Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.63 | 58.16 | 57.54 | 57.70 | 1,517,013 | -0.15(-0.26%) |
May 29, 2014 | 57.18 | 57.88 | 57.14 | 57.85 | 823,568 | +1.01(+1.78%) |
May 28, 2014 | 56.90 | 57.26 | 56.66 | 56.84 | 1,642,798 | +0.05(+0.09%) |
May 27, 2014 | 56.94 | 57.07 | 56.67 | 56.79 | 1,372,586 | -0.20(-0.35%) |
May 23, 2014 | 57.20 | 56.99 | 56.99 | 56.99 | 813,500 | -0.16(-0.28%) |
May 22, 2014 | 57.23 | 57.29 | 56.91 | 57.15 | 601,551 | -0.12(-0.21%) |
May 21, 2014 | 57.06 | 57.39 | 56.92 | 57.27 | 939,754 | +0.17(+0.30%) |
May 20, 2014 | 57.20 | 57.62 | 56.85 | 57.10 | 1,044,638 | -0.12(-0.21%) |
May 19, 2014 | 57.09 | 57.26 | 56.78 | 57.22 | 1,009,896 | +0.01(+0.02%) |
May 16, 2014 | 56.75 | 57.25 | 56.69 | 57.21 | 978,121 | +0.38(+0.67%) |
May 15, 2014 | 56.98 | 57.11 | 56.67 | 56.83 | 849,963 | -0.41(-0.72%) |
May 14, 2014 | 57.18 | 57.41 | 56.98 | 57.24 | 1,114,023 | +0.01(+0.02%) |
May 13, 2014 | 57.14 | 57.40 | 56.98 | 57.23 | 1,048,122 | +0.08(+0.14%) |
May 12, 2014 | 57.03 | 57.34 | 56.84 | 57.15 | 900,683 | +0.24(+0.42%) |
May 09, 2014 | 56.59 | 56.91 | 56.32 | 56.91 | 952,358 | +0.35(+0.62%) |
May 08, 2014 | 56.61 | 56.97 | 56.41 | 56.56 | 1,069,450 | -0.12(-0.21%) |
May 07, 2014 | 56.42 | 56.70 | 56.00 | 56.68 | 1,385,799 | +0.53(+0.94%) |
May 06, 2014 | 55.72 | 56.28 | 55.57 | 56.15 | 1,557,153 | +0.29(+0.52%) |
May 05, 2014 | 55.72 | 56.24 | 55.65 | 55.86 | 1,047,629 | -0.11(-0.20%) |
May 02, 2014 | 55.48 | 56.10 | 55.40 | 55.97 | 1,358,966 | +0.38(+0.68%) |
May 01, 2014 | 55.50 | 55.69 | 55.07 | 55.59 | 1,609,487 | +0.17(+0.31%) |
Apr 30, 2014 | 55.00 | 55.47 | 54.82 | 55.42 | 1,400,372 | +0.33(+0.60%) |
Apr 29, 2014 | 55.40 | 55.50 | 54.80 | 55.09 | 1,497,388 | -0.31(-0.56%) |
Apr 28, 2014 | 54.00 | 55.59 | 53.86 | 55.40 | 2,784,596 | +1.82(+3.40%) |
Apr 25, 2014 | 53.63 | 53.76 | 53.14 | 53.58 | 1,271,303 | -0.24(-0.45%) |
Apr 24, 2014 | 54.48 | 54.76 | 53.75 | 53.82 | 2,756,849 | -0.66(-1.21%) |
Apr 23, 2014 | 54.80 | 55.34 | 53.83 | 54.48 | 4,122,697 | +2.09(+3.99%) |
Apr 22, 2014 | 52.45 | 52.66 | 52.23 | 52.39 | 988,881 | -0.16(-0.30%) |
Apr 21, 2014 | 52.44 | 52.83 | 52.41 | 52.55 | 825,544 | +0.01(+0.02%) |
Apr 17, 2014 | 52.48 | 52.54 | 52.54 | 52.54 | 1,124,300 | +0.14(+0.27%) |
Apr 16, 2014 | 52.22 | 52.42 | 51.77 | 52.40 | 1,509,490 | +0.72(+1.39%) |
Apr 15, 2014 | 51.24 | 51.71 | 51.18 | 51.68 | 2,264,012 | +0.49(+0.96%) |
Apr 14, 2014 | 51.39 | 51.63 | 50.98 | 51.19 | 1,531,668 | +0.00(+0.00%) |
Apr 11, 2014 | 52.08 | 52.28 | 51.17 | 51.19 | 3,138,288 | -0.88(-1.69%) |
Apr 10, 2014 | 52.72 | 52.99 | 52.01 | 52.07 | 2,274,313 | -0.51(-0.97%) |
Apr 09, 2014 | 51.62 | 52.62 | 51.49 | 52.58 | 3,047,189 | +0.96(+1.86%) |
Apr 08, 2014 | 53.17 | 53.17 | 51.48 | 51.62 | 5,419,752 | -2.06(-3.84%) |
Apr 07, 2014 | 53.73 | 54.06 | 53.67 | 53.68 | 1,580,682 | -0.03(-0.06%) |
Apr 04, 2014 | 53.97 | 54.61 | 53.61 | 53.71 | 1,673,727 | -0.06(-0.11%) |
Apr 03, 2014 | 53.86 | 54.26 | 53.48 | 53.77 | 1,860,771 | +0.04(+0.07%) |
Apr 02, 2014 | 53.78 | 54.03 | 53.71 | 53.73 | 1,609,796 | -0.03(-0.06%) |
Apr 01, 2014 | 54.39 | 54.55 | 53.60 | 53.76 | 2,865,278 | -0.70(-1.29%) |
Mar 31, 2014 | 54.22 | 54.59 | 54.01 | 54.46 | 1,461,817 | +0.51(+0.95%) |
Mar 28, 2014 | 53.78 | 54.15 | 53.66 | 53.95 | 1,296,984 | +0.23(+0.43%) |
Mar 27, 2014 | 53.66 | 54.07 | 53.43 | 53.72 | 2,005,565 | +0.33(+0.62%) |
Mar 26, 2014 | 52.97 | 53.72 | 52.96 | 53.39 | 2,117,624 | +0.63(+1.19%) |
Mar 25, 2014 | 52.60 | 52.79 | 52.41 | 52.76 | 1,256,713 | +0.36(+0.69%) |
Mar 24, 2014 | 52.85 | 53.05 | 52.36 | 52.40 | 2,096,435 | -0.37(-0.70%) |
Mar 21, 2014 | 52.92 | 53.02 | 52.57 | 52.77 | 2,369,384 | +0.23(+0.44%) |
Mar 20, 2014 | 52.17 | 52.54 | 51.93 | 52.54 | 1,396,458 | +0.23(+0.44%) |
Mar 19, 2014 | 52.71 | 52.89 | 52.09 | 52.31 | 1,425,906 | -0.46(-0.87%) |
Mar 18, 2014 | 52.66 | 52.89 | 52.49 | 52.77 | 1,325,807 | +0.05(+0.09%) |
Mar 17, 2014 | 52.52 | 52.82 | 52.41 | 52.72 | 1,244,265 | +0.34(+0.65%) |
Mar 14, 2014 | 51.79 | 52.70 | 51.79 | 52.38 | 1,861,941 | +0.52(+1.00%) |
Mar 13, 2014 | 52.61 | 52.65 | 51.84 | 51.86 | 2,523,171 | -1.13(-2.13%) |
Mar 12, 2014 | 52.73 | 53.10 | 52.68 | 52.99 | 1,432,294 | +0.00(+0.00%) |
Mar 11, 2014 | 52.53 | 53.03 | 52.41 | 52.99 | 1,920,094 | +0.51(+0.97%) |
Mar 10, 2014 | 52.35 | 52.59 | 52.32 | 52.48 | 1,778,386 | +0.19(+0.36%) |
Mar 07, 2014 | 52.27 | 52.30 | 51.98 | 52.29 | 2,646,995 | +0.29(+0.56%) |
Mar 06, 2014 | 52.15 | 52.29 | 51.93 | 52.00 | 2,449,863 | -0.08(-0.15%) |
Mar 05, 2014 | 51.93 | 52.24 | 51.83 | 52.08 | 1,762,223 | +0.13(+0.25%) |
Mar 04, 2014 | 52.07 | 52.07 | 51.63 | 51.95 | 2,484,278 | +0.27(+0.52%) |
Mar 03, 2014 | 51.84 | 51.89 | 51.13 | 51.68 | 3,492,484 | -0.43(-0.83%) |
Feb 28, 2014 | 51.77 | 52.51 | 51.74 | 52.11 | 2,855,372 | +0.46(+0.89%) |
Feb 27, 2014 | 51.55 | 51.79 | 51.26 | 51.65 | 2,295,866 | +0.06(+0.12%) |
Feb 26, 2014 | 52.66 | 52.66 | 51.45 | 51.59 | 3,016,350 | -0.89(-1.70%) |
Feb 25, 2014 | 52.05 | 52.49 | 51.93 | 52.48 | 3,394,635 | +0.73(+1.41%) |
Feb 24, 2014 | 51.89 | 52.17 | 51.74 | 51.75 | 2,407,444 | +0.01(+0.02%) |
Feb 21, 2014 | 51.55 | 51.91 | 51.31 | 51.74 | 2,284,379 | +0.27(+0.52%) |
Feb 20, 2014 | 51.15 | 51.66 | 50.94 | 51.47 | 2,127,695 | +0.51(+1.00%) |
Feb 19, 2014 | 50.66 | 51.12 | 50.38 | 50.96 | 2,600,533 | +0.34(+0.67%) |
Feb 18, 2014 | 50.30 | 50.64 | 49.91 | 50.62 | 2,856,513 | +0.32(+0.64%) |
Feb 14, 2014 | 50.09 | 50.30 | 50.30 | 50.30 | 3,262,200 | +0.23(+0.46%) |
Feb 13, 2014 | 49.95 | 50.24 | 49.84 | 50.07 | 3,236,258 | +0.08(+0.16%) |
Feb 12, 2014 | 49.46 | 51.03 | 49.31 | 49.99 | 4,876,479 | +1.09(+2.23%) |
Feb 11, 2014 | 48.59 | 48.99 | 48.50 | 48.90 | 2,629,516 | +0.20(+0.41%) |
Feb 10, 2014 | 48.99 | 49.03 | 48.53 | 48.70 | 1,795,846 | -0.19(-0.39%) |
Feb 07, 2014 | 48.24 | 48.98 | 48.12 | 48.89 | 1,724,511 | +1.03(+2.15%) |
Feb 06, 2014 | 47.83 | 48.14 | 47.53 | 47.86 | 1,119,132 | +0.29(+0.61%) |
Feb 05, 2014 | 47.13 | 47.74 | 47.00 | 47.57 | 1,203,525 | +0.26(+0.55%) |
Feb 04, 2014 | 47.34 | 47.59 | 47.11 | 47.31 | 1,312,574 | +0.09(+0.19%) |
Feb 03, 2014 | 47.88 | 47.88 | 46.88 | 47.22 | 2,565,333 | -0.66(-1.38%) |
Jan 31, 2014 | 47.91 | 48.31 | 47.65 | 47.88 | 1,907,337 | -0.41(-0.85%) |
Jan 30, 2014 | 48.07 | 48.43 | 48.01 | 48.29 | 1,312,149 | +0.39(+0.81%) |
Jan 29, 2014 | 48.65 | 48.73 | 47.80 | 47.90 | 1,636,488 | -1.08(-2.20%) |
Jan 28, 2014 | 49.00 | 49.08 | 48.60 | 48.98 | 1,355,132 | -0.07(-0.14%) |
Jan 27, 2014 | 48.51 | 49.33 | 48.42 | 49.05 | 1,300,238 | +0.58(+1.20%) |
Jan 24, 2014 | 48.92 | 49.17 | 48.47 | 48.47 | 1,047,042 | -0.62(-1.26%) |
Jan 23, 2014 | 49.20 | 49.51 | 48.77 | 49.09 | 3,263,121 | -0.35(-0.71%) |
Jan 22, 2014 | 49.67 | 49.86 | 49.26 | 49.44 | 1,624,387 | -0.21(-0.42%) |
Jan 21, 2014 | 48.77 | 49.66 | 48.77 | 49.65 | 2,101,444 | +1.16(+2.39%) |
Jan 17, 2014 | 48.48 | 48.49 | 48.49 | 48.49 | 1,179,600 | +0.14(+0.29%) |
Jan 16, 2014 | 47.99 | 48.59 | 47.97 | 48.35 | 876,405 | +0.28(+0.58%) |
Jan 15, 2014 | 48.04 | 48.23 | 47.69 | 48.07 | 755,887 | +0.03(+0.06%) |
Jan 14, 2014 | 47.64 | 48.25 | 47.50 | 48.04 | 1,220,885 | +0.61(+1.29%) |
Jan 13, 2014 | 48.24 | 48.29 | 47.35 | 47.43 | 1,207,089 | -1.00(-2.06%) |
Jan 10, 2014 | 47.99 | 48.44 | 47.99 | 48.43 | 673,947 | +0.46(+0.96%) |
Jan 09, 2014 | 47.76 | 48.10 | 47.66 | 47.97 | 929,523 | +0.25(+0.52%) |
Jan 08, 2014 | 48.01 | 48.16 | 47.28 | 47.72 | 2,348,960 | -0.38(-0.79%) |
Jan 07, 2014 | 47.83 | 48.36 | 47.70 | 48.10 | 1,261,671 | +0.38(+0.80%) |
Jan 06, 2014 | 47.79 | 47.93 | 47.45 | 47.72 | 932,903 | +0.12(+0.25%) |
Jan 03, 2014 | 47.89 | 48.05 | 47.35 | 47.60 | 992,912 | -0.07(-0.15%) |
Jan 02, 2014 | 48.86 | 48.93 | 47.48 | 47.67 | 1,181,674 | -1.05(-2.16%) |
Dec 31, 2013 | 48.88 | 48.72 | 48.72 | 48.72 | 595,900 | -0.12(-0.25%) |
Dec 30, 2013 | 48.79 | 49.15 | 48.79 | 48.84 | 574,532 | +0.04(+0.08%) |
Dec 27, 2013 | 48.77 | 48.91 | 48.54 | 48.80 | 380,381 | +0.21(+0.43%) |
Dec 26, 2013 | 48.49 | 48.65 | 48.33 | 48.59 | 303,639 | +0.09(+0.19%) |
Dec 24, 2013 | 48.17 | 48.60 | 48.17 | 48.50 | 285,892 | +0.31(+0.64%) |
Dec 23, 2013 | 48.57 | 48.61 | 48.04 | 48.19 | 518,673 | -0.23(-0.48%) |
Dec 20, 2013 | 47.89 | 48.45 | 47.89 | 48.42 | 1,509,114 | +0.62(+1.30%) |
Dec 19, 2013 | 48.19 | 48.26 | 47.57 | 47.80 | 940,780 | -0.42(-0.87%) |
Dec 18, 2013 | 47.37 | 48.22 | 47.16 | 48.22 | 1,291,991 | +0.87(+1.84%) |
Dec 17, 2013 | 47.58 | 47.72 | 47.05 | 47.35 | 1,045,040 | -0.40(-0.84%) |
Dec 16, 2013 | 47.64 | 47.95 | 47.64 | 47.75 | 1,460,592 | +0.17(+0.36%) |
Dec 13, 2013 | 47.70 | 47.95 | 47.55 | 47.58 | 986,184 | +0.28(+0.59%) |
Dec 12, 2013 | 47.93 | 48.00 | 47.17 | 47.30 | 1,656,677 | -1.01(-2.09%) |
Dec 11, 2013 | 48.54 | 48.82 | 48.31 | 48.31 | 1,305,927 | -0.08(-0.17%) |
Dec 10, 2013 | 48.60 | 48.72 | 48.20 | 48.39 | 879,238 | -0.35(-0.72%) |
Dec 09, 2013 | 48.98 | 48.99 | 48.54 | 48.74 | 926,239 | -0.26(-0.53%) |
Dec 06, 2013 | 48.52 | 49.02 | 48.52 | 49.00 | 705,835 | +0.79(+1.64%) |
Dec 05, 2013 | 48.50 | 48.56 | 48.16 | 48.21 | 1,305,735 | -0.42(-0.86%) |
Dec 04, 2013 | 47.95 | 48.67 | 47.79 | 48.63 | 813,641 | +0.52(+1.08%) |
Dec 03, 2013 | 47.73 | 48.13 | 47.44 | 48.11 | 1,855,947 | +0.37(+0.78%) |
Dec 02, 2013 | 48.47 | 48.47 | 47.31 | 47.74 | 1,420,709 | -0.52(-1.08%) |
Nov 29, 2013 | 48.46 | 48.79 | 48.22 | 48.26 | 559,487 | -0.21(-0.43%) |
Nov 27, 2013 | 48.23 | 48.57 | 48.08 | 48.47 | 492,936 | +0.28(+0.58%) |
Nov 26, 2013 | 48.50 | 48.60 | 47.98 | 48.19 | 925,735 | -0.30(-0.62%) |
Nov 25, 2013 | 49.10 | 49.11 | 48.42 | 48.49 | 1,063,416 | -0.45(-0.92%) |
Nov 22, 2013 | 49.14 | 49.23 | 48.87 | 48.94 | 890,368 | -0.23(-0.47%) |
Nov 21, 2013 | 48.58 | 49.22 | 48.55 | 49.17 | 787,352 | +0.76(+1.57%) |
Nov 20, 2013 | 48.54 | 49.01 | 48.36 | 48.41 | 803,500 | -0.04(-0.08%) |
Nov 19, 2013 | 48.52 | 48.73 | 48.41 | 48.45 | 1,117,576 | -0.21(-0.43%) |
Nov 18, 2013 | 48.66 | 48.85 | 48.20 | 48.66 | 1,176,142 | +0.10(+0.21%) |
Nov 15, 2013 | 48.74 | 48.87 | 48.22 | 48.56 | 891,097 | -0.19(-0.39%) |
Nov 14, 2013 | 48.23 | 48.92 | 48.13 | 48.75 | 836,389 | +0.81(+1.69%) |
Nov 12, 2013 | 47.76 | 47.99 | 47.47 | 47.94 | 1,095,393 | +0.03(+0.06%) |
Nov 11, 2013 | 47.83 | 47.98 | 47.69 | 47.91 | 915,751 | +0.00(+0.00%) |
Nov 08, 2013 | 47.36 | 47.93 | 47.00 | 47.91 | 1,055,190 | +0.58(+1.23%) |
Nov 07, 2013 | 47.86 | 47.94 | 47.30 | 47.33 | 964,297 | -0.43(-0.90%) |
Nov 06, 2013 | 47.29 | 47.93 | 47.18 | 47.76 | 1,135,818 | +0.48(+1.02%) |
Nov 05, 2013 | 47.08 | 47.46 | 46.98 | 47.28 | 869,289 | +0.10(+0.21%) |
Nov 04, 2013 | 47.34 | 47.54 | 46.98 | 47.18 | 848,326 | -0.25(-0.53%) |
Nov 01, 2013 | 47.45 | 47.55 | 47.15 | 47.43 | 979,236 | +0.08(+0.17%) |
Oct 31, 2013 | 47.45 | 47.54 | 47.24 | 47.35 | 1,434,595 | -0.12(-0.25%) |
Oct 30, 2013 | 47.67 | 47.67 | 47.35 | 47.47 | 1,773,641 | -0.24(-0.50%) |
Oct 29, 2013 | 47.68 | 47.87 | 47.44 | 47.71 | 1,869,621 | +0.20(+0.42%) |
Oct 28, 2013 | 46.72 | 47.83 | 46.72 | 47.51 | 1,549,335 | +0.84(+1.80%) |
Oct 25, 2013 | 46.46 | 47.14 | 46.46 | 46.67 | 1,722,520 | +0.18(+0.39%) |
Oct 24, 2013 | 46.74 | 46.99 | 46.42 | 46.49 | 1,786,519 | +0.00(+0.00%) |
Oct 23, 2013 | 45.44 | 46.82 | 45.24 | 46.49 | 2,686,767 | +1.12(+2.47%) |
Oct 22, 2013 | 45.01 | 45.71 | 45.01 | 45.37 | 1,458,804 | +0.39(+0.87%) |
Oct 21, 2013 | 44.99 | 45.01 | 44.55 | 44.98 | 1,157,568 | -0.03(-0.07%) |
Oct 18, 2013 | 45.02 | 45.06 | 44.89 | 45.01 | 1,575,852 | -0.02(-0.04%) |
Oct 17, 2013 | 44.89 | 45.16 | 44.73 | 45.03 | 1,332,758 | -0.01(-0.02%) |
Oct 16, 2013 | 44.12 | 45.05 | 44.08 | 45.04 | 1,765,745 | +1.26(+2.88%) |
Oct 15, 2013 | 44.15 | 44.25 | 43.71 | 43.78 | 1,189,576 | -0.39(-0.88%) |
Oct 14, 2013 | 43.79 | 44.19 | 43.55 | 44.17 | 1,045,889 | +0.25(+0.57%) |
Oct 11, 2013 | 43.67 | 43.96 | 43.45 | 43.92 | 1,355,529 | -0.13(-0.30%) |
Oct 10, 2013 | 43.98 | 44.11 | 43.84 | 44.05 | 1,369,067 | +0.42(+0.96%) |
Oct 09, 2013 | 43.50 | 43.81 | 43.36 | 43.63 | 2,244,399 | +0.16(+0.37%) |
Oct 08, 2013 | 43.32 | 43.65 | 43.18 | 43.47 | 1,729,161 | +0.09(+0.21%) |
Oct 07, 2013 | 43.31 | 43.61 | 43.29 | 43.38 | 1,250,623 | -0.09(-0.21%) |
Oct 04, 2013 | 43.34 | 43.54 | 43.29 | 43.47 | 1,695,344 | +0.06(+0.14%) |
Oct 03, 2013 | 44.00 | 44.09 | 43.36 | 43.41 | 2,088,438 | -0.59(-1.34%) |
Oct 02, 2013 | 44.33 | 44.33 | 43.71 | 44.00 | 2,005,856 | -0.48(-1.08%) |
Oct 01, 2013 | 44.78 | 44.90 | 44.28 | 44.48 | 1,658,626 | -0.50(-1.11%) |
Sep 27, 2013 | 44.96 | 45.05 | 44.57 | 44.98 | 1,138,903 | -0.09(-0.20%) |
Sep 26, 2013 | 45.06 | 45.20 | 44.84 | 45.07 | 1,113,199 | +0.12(+0.27%) |
Sep 25, 2013 | 45.28 | 45.46 | 44.78 | 44.95 | 1,191,168 | -0.32(-0.71%) |
Sep 24, 2013 | 45.34 | 45.78 | 45.23 | 45.27 | 1,317,787 | -0.02(-0.04%) |
Sep 23, 2013 | 45.41 | 45.50 | 45.08 | 45.29 | 915,654 | -0.30(-0.66%) |
Sep 20, 2013 | 45.92 | 45.94 | 45.56 | 45.59 | 1,690,997 | -0.20(-0.44%) |
Sep 19, 2013 | 45.53 | 45.94 | 45.17 | 45.79 | 2,026,442 | -0.30(-0.65%) |
Sep 18, 2013 | 45.62 | 46.11 | 45.32 | 46.09 | 1,130,433 | +0.57(+1.25%) |
Sep 17, 2013 | 45.15 | 45.61 | 45.13 | 45.52 | 889,278 | +0.39(+0.86%) |
Sep 16, 2013 | 45.50 | 45.50 | 45.08 | 45.13 | 1,177,237 | +0.22(+0.49%) |
Sep 13, 2013 | 44.70 | 45.04 | 44.55 | 44.91 | 966,962 | +0.35(+0.79%) |
Sep 12, 2013 | 44.03 | 44.56 | 43.90 | 44.56 | 1,742,076 | +0.25(+0.56%) |
Sep 11, 2013 | 44.54 | 44.60 | 44.16 | 44.31 | 1,839,518 | -0.23(-0.52%) |
Sep 10, 2013 | 44.74 | 44.90 | 44.46 | 44.54 | 1,212,309 | -0.04(-0.09%) |
Sep 09, 2013 | 44.57 | 44.65 | 44.20 | 44.58 | 1,401,123 | +0.11(+0.25%) |
Sep 06, 2013 | 44.69 | 44.88 | 44.17 | 44.47 | 2,002,241 | -0.14(-0.31%) |
Sep 05, 2013 | 45.22 | 45.26 | 44.49 | 44.61 | 1,039,749 | -0.64(-1.41%) |
Sep 04, 2013 | 44.58 | 45.25 | 44.27 | 45.25 | 1,323,597 | +0.65(+1.46%) |
Sep 03, 2013 | 45.01 | 45.14 | 44.53 | 44.60 | 1,832,125 | -0.16(-0.36%) |
Aug 30, 2013 | 44.62 | 44.76 | 44.52 | 44.76 | 1,520,253 | +0.17(+0.38%) |
Aug 29, 2013 | 44.72 | 44.80 | 44.48 | 44.59 | 1,556,388 | -0.31(-0.69%) |
Aug 28, 2013 | 45.20 | 45.54 | 44.67 | 44.90 | 1,444,730 | -0.46(-1.01%) |
Aug 27, 2013 | 45.01 | 45.61 | 44.89 | 45.36 | 1,133,192 | +0.04(+0.09%) |
Aug 26, 2013 | 45.69 | 45.69 | 45.18 | 45.32 | 872,367 | -0.30(-0.66%) |
Aug 23, 2013 | 45.34 | 45.71 | 45.30 | 45.62 | 910,972 | +0.38(+0.84%) |
Aug 22, 2013 | 45.21 | 45.40 | 44.93 | 45.24 | 583,476 | +0.08(+0.18%) |
Aug 21, 2013 | 45.48 | 45.51 | 45.10 | 45.16 | 1,173,242 | -0.42(-0.92%) |
Aug 20, 2013 | 45.27 | 45.74 | 45.14 | 45.58 | 1,385,919 | +0.38(+0.84%) |
Aug 19, 2013 | 44.71 | 45.25 | 44.53 | 45.20 | 1,090,413 | +0.37(+0.83%) |
Aug 16, 2013 | 45.17 | 45.24 | 44.72 | 44.83 | 1,264,745 | -0.45(-0.99%) |
Aug 15, 2013 | 45.78 | 45.94 | 45.13 | 45.28 | 1,124,788 | -0.58(-1.26%) |
Aug 14, 2013 | 46.47 | 46.68 | 45.81 | 45.86 | 1,022,168 | -0.60(-1.29%) |
Aug 13, 2013 | 46.69 | 46.80 | 46.33 | 46.46 | 649,709 | -0.16(-0.34%) |
Aug 12, 2013 | 46.65 | 46.77 | 46.45 | 46.62 | 774,183 | -0.23(-0.49%) |
Aug 09, 2013 | 46.96 | 47.09 | 46.66 | 46.85 | 818,276 | -0.19(-0.40%) |
Aug 08, 2013 | 47.25 | 47.35 | 46.97 | 47.04 | 921,231 | -0.18(-0.38%) |
Aug 07, 2013 | 47.08 | 47.32 | 46.91 | 47.22 | 595,751 | +0.07(+0.15%) |
Aug 06, 2013 | 47.29 | 47.44 | 46.99 | 47.15 | 1,168,537 | -0.32(-0.67%) |
Aug 05, 2013 | 47.40 | 47.65 | 47.11 | 47.47 | 610,942 | +0.06(+0.13%) |
Aug 02, 2013 | 47.27 | 47.61 | 47.02 | 47.41 | 1,139,521 | +0.15(+0.32%) |
Aug 01, 2013 | 47.05 | 47.47 | 47.00 | 47.26 | 1,443,181 | +0.52(+1.11%) |
Jul 31, 2013 | 46.62 | 47.02 | 46.33 | 46.74 | 1,443,124 | +0.29(+0.62%) |
Jul 30, 2013 | 46.88 | 47.17 | 46.41 | 46.45 | 1,001,986 | -0.35(-0.75%) |
Jul 29, 2013 | 46.58 | 47.01 | 46.43 | 46.80 | 978,408 | +0.16(+0.34%) |
Jul 26, 2013 | 46.00 | 46.65 | 45.80 | 46.64 | 1,062,393 | +0.53(+1.15%) |
Jul 25, 2013 | 46.33 | 46.39 | 45.85 | 46.11 | 1,541,126 | -0.21(-0.45%) |
Jul 24, 2013 | 47.64 | 47.64 | 46.04 | 46.32 | 2,311,245 | -1.36(-2.85%) |
Jul 23, 2013 | 47.92 | 47.95 | 47.57 | 47.68 | 1,062,809 | -0.14(-0.29%) |
Jul 22, 2013 | 48.16 | 48.29 | 47.58 | 47.82 | 999,206 | -0.47(-0.97%) |
Jul 19, 2013 | 47.95 | 48.31 | 47.77 | 48.29 | 1,118,860 | +0.38(+0.79%) |
Jul 18, 2013 | 47.77 | 47.98 | 47.62 | 47.91 | 602,524 | +0.23(+0.48%) |
Jul 17, 2013 | 47.56 | 47.73 | 47.45 | 47.68 | 511,767 | +0.37(+0.78%) |
Jul 16, 2013 | 47.00 | 47.48 | 46.98 | 47.31 | 649,377 | -0.19(-0.40%) |
Jul 15, 2013 | 47.39 | 47.73 | 47.33 | 47.50 | 533,242 | +0.04(+0.08%) |
Jul 12, 2013 | 47.64 | 47.79 | 47.23 | 47.46 | 830,683 | -0.11(-0.23%) |
Jul 11, 2013 | 47.44 | 47.73 | 47.36 | 47.57 | 918,478 | +0.61(+1.30%) |
Jul 10, 2013 | 46.58 | 47.03 | 46.40 | 46.96 | 1,045,976 | +0.36(+0.77%) |
Jul 09, 2013 | 46.69 | 46.78 | 46.38 | 46.60 | 887,535 | +0.21(+0.45%) |
Jul 08, 2013 | 46.51 | 46.72 | 46.13 | 46.39 | 735,584 | +0.02(+0.04%) |
Jul 05, 2013 | 46.74 | 46.82 | 45.89 | 46.37 | 880,746 | -0.21(-0.45%) |
Jul 03, 2013 | 46.36 | 46.58 | 45.95 | 46.58 | 787,965 | -0.02(-0.04%) |
Jul 02, 2013 | 46.39 | 46.72 | 46.25 | 46.60 | 1,013,854 | +0.19(+0.41%) |
Jul 01, 2013 | 46.21 | 46.61 | 45.99 | 46.41 | 1,156,396 | +0.48(+1.05%) |
Jun 28, 2013 | 46.00 | 46.23 | 45.93 | 45.93 | 1,913,792 | +0.29(+0.64%) |
Jun 26, 2013 | 45.34 | 45.90 | 45.23 | 45.64 | 823,586 | +0.66(+1.47%) |
Jun 25, 2013 | 45.44 | 45.46 | 44.70 | 44.98 | 1,682,428 | -0.21(-0.46%) |
Jun 24, 2013 | 45.13 | 45.56 | 44.92 | 45.19 | 1,359,873 | -0.35(-0.77%) |
Jun 21, 2013 | 45.57 | 45.73 | 45.08 | 45.54 | 2,280,156 | +0.16(+0.35%) |
Jun 20, 2013 | 46.34 | 46.62 | 45.36 | 45.38 | 1,485,104 | -1.22(-2.62%) |
Jun 19, 2013 | 47.29 | 47.65 | 46.60 | 46.60 | 837,873 | -0.83(-1.75%) |
Jun 18, 2013 | 47.11 | 47.45 | 46.92 | 47.43 | 625,074 | +0.33(+0.70%) |
Jun 17, 2013 | 47.15 | 47.30 | 46.86 | 47.10 | 845,886 | +0.17(+0.36%) |
Jun 14, 2013 | 46.90 | 47.41 | 46.74 | 46.93 | 1,037,754 | +0.12(+0.26%) |
Jun 13, 2013 | 46.78 | 46.91 | 46.14 | 46.81 | 1,239,291 | -0.19(-0.40%) |
Jun 12, 2013 | 46.91 | 47.12 | 46.57 | 47.00 | 1,658,174 | +0.34(+0.73%) |
Jun 11, 2013 | 46.66 | 46.93 | 46.32 | 46.66 | 1,318,166 | -0.39(-0.83%) |
Jun 10, 2013 | 46.52 | 47.05 | 46.13 | 47.05 | 1,521,002 | +0.72(+1.55%) |
Jun 07, 2013 | 46.43 | 46.71 | 46.14 | 46.33 | 1,022,096 | +0.25(+0.54%) |
Jun 06, 2013 | 46.49 | 46.50 | 45.56 | 46.08 | 1,251,729 | -0.41(-0.88%) |
Jun 05, 2013 | 46.76 | 46.81 | 46.33 | 46.49 | 1,087,353 | -0.42(-0.90%) |
Jun 04, 2013 | 47.05 | 47.40 | 46.27 | 46.91 | 1,716,229 | -0.11(-0.23%) |