Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.30 | 56.40 | 55.93 | 56.34 | 1,455,438 | +0.01(+0.01%) |
May 29, 2014 | 56.39 | 56.42 | 56.02 | 56.33 | 925,316 | +0.06(+0.11%) |
May 28, 2014 | 56.19 | 56.45 | 56.04 | 56.27 | 1,272,709 | +0.09(+0.15%) |
May 27, 2014 | 56.04 | 56.21 | 55.89 | 56.18 | 1,532,272 | +0.48(+0.86%) |
May 23, 2014 | 56.22 | 55.70 | 55.70 | 55.70 | 2,366,961 | -0.75(-1.33%) |
May 22, 2014 | 56.35 | 56.91 | 56.20 | 56.45 | 786,752 | -0.33(-0.59%) |
May 21, 2014 | 56.41 | 56.84 | 56.08 | 56.79 | 924,672 | +0.53(+0.94%) |
May 20, 2014 | 56.94 | 57.06 | 55.95 | 56.26 | 1,242,372 | -0.70(-1.23%) |
May 19, 2014 | 56.45 | 57.20 | 56.34 | 56.96 | 949,335 | +0.24(+0.42%) |
May 16, 2014 | 55.67 | 56.74 | 55.41 | 56.72 | 1,661,237 | +0.78(+1.39%) |
May 15, 2014 | 56.73 | 56.90 | 55.13 | 55.94 | 2,441,267 | -1.09(-1.92%) |
May 14, 2014 | 57.84 | 57.94 | 56.91 | 57.04 | 946,251 | -0.84(-1.44%) |
May 13, 2014 | 57.78 | 58.33 | 57.75 | 57.87 | 1,425,508 | +0.19(+0.33%) |
May 12, 2014 | 57.10 | 57.76 | 57.04 | 57.68 | 998,912 | +0.87(+1.54%) |
May 09, 2014 | 56.46 | 57.02 | 56.20 | 56.81 | 1,388,032 | +0.38(+0.67%) |
May 08, 2014 | 56.72 | 57.34 | 56.15 | 56.43 | 1,840,007 | -0.63(-1.10%) |
May 07, 2014 | 57.79 | 57.89 | 56.66 | 57.06 | 1,710,300 | -0.46(-0.81%) |
May 06, 2014 | 57.49 | 57.79 | 57.27 | 57.53 | 1,133,666 | -0.09(-0.16%) |
May 05, 2014 | 57.00 | 57.68 | 56.53 | 57.62 | 1,989,531 | +0.37(+0.65%) |
May 02, 2014 | 57.45 | 57.88 | 57.13 | 57.25 | 1,171,008 | -0.24(-0.42%) |
May 01, 2014 | 58.29 | 58.39 | 57.36 | 57.50 | 1,889,192 | -0.75(-1.28%) |
Apr 30, 2014 | 57.68 | 58.25 | 57.63 | 58.24 | 1,761,014 | +0.42(+0.72%) |
Apr 29, 2014 | 57.19 | 58.09 | 56.86 | 57.83 | 2,216,762 | +0.72(+1.26%) |
Apr 28, 2014 | 56.64 | 57.21 | 56.27 | 57.11 | 3,208,392 | +0.67(+1.19%) |
Apr 25, 2014 | 56.17 | 56.55 | 55.99 | 56.44 | 1,966,478 | +0.02(+0.03%) |
Apr 24, 2014 | 56.72 | 56.72 | 55.36 | 56.42 | 2,925,957 | -0.07(-0.13%) |
Apr 23, 2014 | 56.46 | 56.90 | 56.24 | 56.50 | 2,744,705 | -0.12(-0.21%) |
Apr 22, 2014 | 57.12 | 57.90 | 56.20 | 56.61 | 7,401,599 | +3.41(+6.41%) |
Apr 21, 2014 | 51.97 | 53.32 | 51.97 | 53.20 | 1,850,348 | +0.71(+1.35%) |
Apr 17, 2014 | 52.20 | 52.49 | 52.49 | 52.49 | 1,040,853 | +0.07(+0.14%) |
Apr 16, 2014 | 52.04 | 52.46 | 51.78 | 52.42 | 994,459 | +0.93(+1.81%) |
Apr 15, 2014 | 51.57 | 51.68 | 50.21 | 51.49 | 2,482,396 | +0.12(+0.23%) |
Apr 14, 2014 | 52.04 | 52.25 | 50.91 | 51.38 | 2,084,618 | -0.23(-0.44%) |
Apr 11, 2014 | 52.23 | 52.78 | 51.58 | 51.60 | 1,988,400 | -0.88(-1.68%) |
Apr 10, 2014 | 53.63 | 54.16 | 52.49 | 52.49 | 2,184,790 | -0.98(-1.84%) |
Apr 09, 2014 | 52.67 | 53.57 | 52.44 | 53.47 | 1,289,047 | +0.88(+1.68%) |
Apr 08, 2014 | 52.02 | 52.91 | 51.71 | 52.59 | 1,514,135 | +0.68(+1.30%) |
Apr 07, 2014 | 53.30 | 53.68 | 51.50 | 51.91 | 1,605,909 | -1.52(-2.85%) |
Apr 04, 2014 | 54.23 | 54.83 | 53.29 | 53.43 | 1,452,480 | -0.63(-1.17%) |
Apr 03, 2014 | 54.20 | 54.27 | 53.86 | 54.06 | 1,085,532 | -0.07(-0.13%) |
Apr 02, 2014 | 53.86 | 54.35 | 53.86 | 54.13 | 1,309,258 | +0.39(+0.72%) |
Apr 01, 2014 | 53.05 | 53.76 | 52.87 | 53.75 | 1,332,327 | +1.28(+2.43%) |
Mar 31, 2014 | 52.44 | 52.67 | 51.88 | 52.47 | 1,566,353 | +0.35(+0.66%) |
Mar 28, 2014 | 52.38 | 52.80 | 51.94 | 52.12 | 1,291,494 | +0.07(+0.14%) |
Mar 27, 2014 | 52.66 | 52.67 | 51.75 | 52.05 | 1,865,819 | -0.61(-1.17%) |
Mar 26, 2014 | 52.50 | 53.12 | 52.41 | 52.67 | 1,619,576 | +0.36(+0.69%) |
Mar 25, 2014 | 52.87 | 53.19 | 52.01 | 52.30 | 1,445,545 | -0.34(-0.64%) |
Mar 24, 2014 | 53.47 | 53.67 | 52.47 | 52.64 | 1,281,942 | -0.65(-1.23%) |
Mar 21, 2014 | 54.06 | 54.32 | 53.27 | 53.30 | 2,217,768 | -0.24(-0.46%) |
Mar 20, 2014 | 53.52 | 53.58 | 52.95 | 53.54 | 688,507 | +0.11(+0.21%) |
Mar 19, 2014 | 53.60 | 53.82 | 53.07 | 53.43 | 1,014,354 | -0.28(-0.51%) |
Mar 18, 2014 | 53.45 | 53.75 | 53.09 | 53.71 | 1,545,720 | +0.43(+0.80%) |
Mar 17, 2014 | 53.17 | 53.53 | 52.98 | 53.28 | 836,181 | +0.33(+0.62%) |
Mar 14, 2014 | 52.88 | 53.23 | 52.58 | 52.95 | 934,272 | +0.01(+0.01%) |
Mar 13, 2014 | 53.75 | 53.94 | 52.80 | 52.94 | 1,078,784 | -0.61(-1.15%) |
Mar 12, 2014 | 53.30 | 53.72 | 53.26 | 53.56 | 999,671 | -0.09(-0.16%) |
Mar 11, 2014 | 53.26 | 53.77 | 52.97 | 53.64 | 1,677,563 | +0.54(+1.02%) |
Mar 10, 2014 | 53.25 | 53.25 | 52.41 | 53.10 | 1,592,750 | -0.55(-1.03%) |
Mar 07, 2014 | 53.58 | 53.96 | 53.51 | 53.65 | 1,395,696 | +0.26(+0.49%) |
Mar 06, 2014 | 52.86 | 53.66 | 52.84 | 53.39 | 1,801,018 | +0.64(+1.21%) |
Mar 05, 2014 | 52.34 | 52.94 | 52.15 | 52.75 | 1,672,514 | +0.41(+0.78%) |
Mar 04, 2014 | 51.80 | 52.51 | 51.78 | 52.34 | 1,364,559 | +1.11(+2.17%) |
Mar 03, 2014 | 51.50 | 51.72 | 50.64 | 51.23 | 1,628,742 | -0.80(-1.54%) |
Feb 28, 2014 | 51.41 | 52.56 | 51.22 | 52.04 | 2,049,250 | +0.52(+1.01%) |
Feb 27, 2014 | 50.67 | 51.52 | 50.67 | 51.52 | 1,329,546 | +0.83(+1.63%) |
Feb 26, 2014 | 50.56 | 50.81 | 50.27 | 50.69 | 1,964,477 | +0.28(+0.56%) |
Feb 25, 2014 | 50.74 | 50.82 | 49.94 | 50.41 | 1,900,335 | -0.62(-1.22%) |
Feb 24, 2014 | 50.74 | 51.26 | 50.67 | 51.03 | 1,445,904 | +0.36(+0.72%) |
Feb 21, 2014 | 50.53 | 51.03 | 50.47 | 50.67 | 1,443,571 | +0.01(+0.02%) |
Feb 20, 2014 | 49.78 | 50.71 | 49.42 | 50.66 | 1,959,977 | +0.95(+1.92%) |
Feb 19, 2014 | 50.14 | 50.52 | 49.67 | 49.71 | 1,211,322 | -0.52(-1.03%) |
Feb 18, 2014 | 50.89 | 50.97 | 49.90 | 50.22 | 1,797,461 | -0.96(-1.88%) |
Feb 14, 2014 | 50.92 | 51.19 | 51.19 | 51.19 | 1,284,468 | +0.39(+0.77%) |
Feb 13, 2014 | 50.84 | 50.96 | 50.46 | 50.80 | 1,421,864 | -0.32(-0.63%) |
Feb 12, 2014 | 50.73 | 51.47 | 50.69 | 51.12 | 2,435,799 | +0.38(+0.74%) |
Feb 11, 2014 | 50.76 | 50.93 | 50.30 | 50.74 | 1,323,253 | +0.08(+0.15%) |
Feb 10, 2014 | 50.98 | 51.20 | 50.32 | 50.66 | 1,266,430 | -0.31(-0.60%) |
Feb 07, 2014 | 50.76 | 51.09 | 50.37 | 50.97 | 1,585,310 | +0.36(+0.71%) |
Feb 06, 2014 | 49.18 | 50.83 | 49.18 | 50.61 | 2,865,579 | +1.86(+3.81%) |
Feb 05, 2014 | 48.53 | 49.02 | 48.06 | 48.75 | 1,878,153 | -0.14(-0.29%) |
Feb 04, 2014 | 48.19 | 49.00 | 47.98 | 48.89 | 2,588,023 | +0.86(+1.80%) |
Feb 03, 2014 | 48.48 | 48.65 | 47.50 | 48.03 | 3,026,561 | -0.36(-0.75%) |
Jan 31, 2014 | 48.90 | 49.14 | 48.29 | 48.39 | 3,271,358 | -1.18(-2.37%) |
Jan 30, 2014 | 52.01 | 52.31 | 48.80 | 49.56 | 3,597,694 | -0.67(-1.33%) |
Jan 29, 2014 | 50.28 | 51.02 | 50.00 | 50.23 | 2,731,063 | -0.68(-1.34%) |
Jan 28, 2014 | 50.54 | 51.16 | 50.36 | 50.91 | 1,303,125 | +0.54(+1.07%) |
Jan 27, 2014 | 50.41 | 51.00 | 49.63 | 50.37 | 2,087,168 | +0.16(+0.31%) |
Jan 24, 2014 | 51.21 | 51.50 | 50.11 | 50.22 | 1,898,301 | -1.47(-2.84%) |
Jan 23, 2014 | 52.24 | 52.24 | 51.53 | 51.68 | 2,113,496 | -0.77(-1.47%) |
Jan 22, 2014 | 52.89 | 53.05 | 52.15 | 52.45 | 2,307,446 | -0.50(-0.95%) |
Jan 21, 2014 | 53.23 | 53.67 | 52.80 | 52.95 | 1,319,159 | -0.05(-0.10%) |
Jan 17, 2014 | 53.48 | 53.01 | 53.01 | 53.01 | 1,261,516 | -0.41(-0.76%) |
Jan 16, 2014 | 53.81 | 53.92 | 53.33 | 53.42 | 1,082,966 | -0.43(-0.80%) |
Jan 15, 2014 | 53.34 | 53.91 | 53.28 | 53.85 | 1,294,449 | +0.51(+0.96%) |
Jan 14, 2014 | 52.95 | 53.37 | 52.81 | 53.34 | 2,511,361 | +0.64(+1.21%) |
Jan 13, 2014 | 54.18 | 54.18 | 52.56 | 52.70 | 1,974,673 | -1.91(-3.49%) |
Jan 10, 2014 | 54.42 | 54.62 | 54.21 | 54.61 | 780,046 | +0.34(+0.62%) |
Jan 09, 2014 | 54.79 | 54.94 | 53.97 | 54.27 | 1,074,646 | -0.52(-0.94%) |
Jan 08, 2014 | 54.14 | 54.80 | 54.10 | 54.79 | 969,883 | +0.65(+1.20%) |
Jan 07, 2014 | 53.95 | 54.30 | 53.89 | 54.14 | 614,628 | +0.31(+0.57%) |
Jan 06, 2014 | 54.34 | 54.71 | 53.69 | 53.83 | 829,468 | -0.22(-0.41%) |
Jan 03, 2014 | 53.83 | 54.31 | 53.72 | 54.05 | 836,842 | +0.27(+0.51%) |
Jan 02, 2014 | 54.27 | 54.32 | 53.67 | 53.78 | 1,302,779 | -0.53(-0.98%) |
Dec 31, 2013 | 54.26 | 54.31 | 54.31 | 54.31 | 574,981 | +0.20(+0.36%) |
Dec 30, 2013 | 54.10 | 54.30 | 53.87 | 54.11 | 676,157 | -0.05(-0.09%) |
Dec 27, 2013 | 54.36 | 54.60 | 53.94 | 54.16 | 588,107 | -0.16(-0.30%) |
Dec 26, 2013 | 54.48 | 54.71 | 54.22 | 54.33 | 584,233 | +0.03(+0.06%) |
Dec 24, 2013 | 53.87 | 54.36 | 53.75 | 54.29 | 460,018 | +0.38(+0.71%) |
Dec 23, 2013 | 53.65 | 54.09 | 53.46 | 53.91 | 1,174,802 | +0.53(+1.00%) |
Dec 20, 2013 | 53.71 | 53.77 | 52.74 | 53.38 | 3,362,067 | -0.12(-0.22%) |
Dec 19, 2013 | 53.06 | 53.78 | 52.89 | 53.49 | 1,186,429 | +0.40(+0.75%) |
Dec 18, 2013 | 52.53 | 53.15 | 52.17 | 53.09 | 2,452,727 | +0.43(+0.82%) |
Dec 17, 2013 | 52.95 | 53.09 | 52.39 | 52.66 | 1,384,184 | -0.45(-0.84%) |
Dec 16, 2013 | 53.38 | 53.49 | 52.93 | 53.11 | 1,339,991 | +0.16(+0.30%) |
Dec 13, 2013 | 53.38 | 53.67 | 52.80 | 52.95 | 1,338,090 | -0.40(-0.75%) |
Dec 12, 2013 | 53.21 | 53.46 | 52.75 | 53.35 | 1,175,538 | +0.02(+0.03%) |
Dec 11, 2013 | 54.13 | 54.39 | 53.23 | 53.34 | 1,098,821 | -0.90(-1.66%) |
Dec 10, 2013 | 53.82 | 54.46 | 53.67 | 54.24 | 1,061,419 | +0.32(+0.59%) |
Dec 09, 2013 | 53.56 | 54.00 | 53.48 | 53.92 | 1,605,520 | +0.33(+0.61%) |
Dec 06, 2013 | 53.27 | 53.61 | 53.19 | 53.59 | 1,421,263 | +0.72(+1.36%) |
Dec 05, 2013 | 52.16 | 53.05 | 51.81 | 52.87 | 1,497,709 | +0.88(+1.70%) |
Dec 04, 2013 | 51.56 | 52.14 | 51.30 | 51.98 | 1,279,661 | +0.20(+0.38%) |
Dec 03, 2013 | 51.88 | 52.41 | 51.42 | 51.79 | 1,692,328 | -0.25(-0.48%) |
Dec 02, 2013 | 52.34 | 52.59 | 51.95 | 52.04 | 824,348 | -0.37(-0.70%) |
Nov 29, 2013 | 52.82 | 52.88 | 52.36 | 52.41 | 434,873 | -0.30(-0.56%) |
Nov 27, 2013 | 52.75 | 52.81 | 52.49 | 52.70 | 458,626 | +0.07(+0.13%) |
Nov 26, 2013 | 52.65 | 52.92 | 52.54 | 52.63 | 1,090,295 | -0.10(-0.19%) |
Nov 25, 2013 | 52.79 | 52.98 | 52.46 | 52.74 | 910,342 | +0.17(+0.33%) |
Nov 22, 2013 | 52.59 | 52.72 | 52.10 | 52.56 | 1,333,861 | -0.05(-0.10%) |
Nov 21, 2013 | 52.38 | 52.78 | 52.27 | 52.62 | 1,587,855 | +0.55(+1.05%) |
Nov 20, 2013 | 52.05 | 52.92 | 52.02 | 52.07 | 2,282,227 | +0.04(+0.08%) |
Nov 19, 2013 | 51.98 | 52.22 | 51.82 | 52.03 | 1,481,673 | +0.03(+0.06%) |
Nov 18, 2013 | 52.19 | 52.31 | 51.66 | 52.00 | 1,786,778 | -0.17(-0.33%) |
Nov 15, 2013 | 51.55 | 52.28 | 51.47 | 52.17 | 1,563,247 | +0.63(+1.21%) |
Nov 14, 2013 | 51.16 | 51.68 | 50.91 | 51.55 | 2,181,769 | +0.42(+0.83%) |
Nov 13, 2013 | 50.43 | 51.33 | 50.33 | 51.12 | 2,312,042 | +1.08(+2.16%) |
Nov 12, 2013 | 50.12 | 50.44 | 49.81 | 50.05 | 1,278,088 | -0.27(-0.54%) |
Nov 11, 2013 | 50.23 | 50.59 | 50.10 | 50.32 | 609,330 | +0.07(+0.14%) |
Nov 08, 2013 | 49.78 | 50.25 | 49.36 | 50.25 | 1,193,046 | +0.56(+1.13%) |
Nov 07, 2013 | 50.33 | 50.51 | 49.58 | 49.69 | 1,465,972 | -0.61(-1.21%) |
Nov 06, 2013 | 50.48 | 50.67 | 49.93 | 50.30 | 1,073,678 | -0.12(-0.23%) |
Nov 05, 2013 | 50.77 | 50.77 | 50.32 | 50.41 | 1,636,369 | -0.41(-0.82%) |
Nov 04, 2013 | 50.66 | 50.98 | 50.55 | 50.83 | 1,002,506 | +0.19(+0.37%) |
Nov 01, 2013 | 50.29 | 50.80 | 49.99 | 50.64 | 1,361,115 | +0.56(+1.12%) |
Oct 31, 2013 | 50.19 | 50.69 | 49.98 | 50.08 | 1,175,740 | -0.12(-0.23%) |
Oct 30, 2013 | 50.57 | 50.71 | 49.93 | 50.19 | 1,243,842 | -0.52(-1.02%) |
Oct 29, 2013 | 50.48 | 50.76 | 50.27 | 50.71 | 1,177,909 | +0.24(+0.48%) |
Oct 28, 2013 | 50.70 | 50.95 | 50.08 | 50.47 | 1,384,835 | -0.34(-0.68%) |
Oct 25, 2013 | 50.75 | 51.15 | 50.42 | 50.81 | 1,291,866 | +0.06(+0.12%) |
Oct 24, 2013 | 50.27 | 50.91 | 50.02 | 50.75 | 1,565,631 | +0.70(+1.41%) |
Oct 23, 2013 | 50.14 | 50.26 | 49.65 | 50.05 | 1,641,765 | -0.56(-1.10%) |
Oct 22, 2013 | 51.66 | 51.99 | 49.86 | 50.60 | 3,118,625 | -0.67(-1.31%) |
Oct 21, 2013 | 51.61 | 51.64 | 50.89 | 51.27 | 2,456,752 | -0.14(-0.27%) |
Oct 18, 2013 | 51.59 | 51.77 | 51.27 | 51.41 | 1,857,448 | +0.21(+0.41%) |
Oct 17, 2013 | 51.41 | 51.54 | 50.79 | 51.20 | 2,414,806 | -0.81(-1.56%) |
Oct 16, 2013 | 51.37 | 52.07 | 51.07 | 52.02 | 1,210,831 | +1.01(+1.98%) |
Oct 15, 2013 | 51.34 | 51.38 | 50.71 | 51.01 | 1,372,068 | -0.36(-0.70%) |
Oct 14, 2013 | 50.91 | 51.52 | 50.64 | 51.37 | 1,131,906 | -0.05(-0.09%) |
Oct 11, 2013 | 50.41 | 51.42 | 50.35 | 51.41 | 1,206,029 | +0.83(+1.64%) |
Oct 10, 2013 | 50.77 | 50.91 | 50.39 | 50.58 | 1,500,342 | +0.59(+1.19%) |
Oct 09, 2013 | 49.39 | 50.12 | 49.11 | 49.99 | 1,731,903 | +0.77(+1.57%) |
Oct 08, 2013 | 50.09 | 50.28 | 49.08 | 49.22 | 1,549,214 | -0.84(-1.67%) |
Oct 07, 2013 | 50.47 | 50.63 | 50.05 | 50.05 | 1,487,073 | -1.01(-1.98%) |
Oct 04, 2013 | 50.62 | 51.43 | 50.58 | 51.06 | 1,284,043 | +0.65(+1.29%) |
Oct 03, 2013 | 50.87 | 51.46 | 50.16 | 50.41 | 1,445,793 | -0.70(-1.36%) |
Oct 02, 2013 | 50.84 | 51.11 | 50.30 | 51.11 | 1,180,299 | -0.07(-0.14%) |
Oct 01, 2013 | 50.44 | 51.50 | 50.36 | 51.18 | 2,313,913 | +0.95(+1.88%) |
Sep 30, 2013 | 49.99 | 50.59 | 49.55 | 50.23 | 1,381,748 | -0.32(-0.63%) |
Sep 27, 2013 | 50.24 | 50.80 | 50.15 | 50.55 | 1,251,813 | +0.02(+0.03%) |
Sep 26, 2013 | 50.18 | 50.58 | 50.06 | 50.54 | 854,634 | +0.50(+1.00%) |
Sep 25, 2013 | 50.46 | 50.48 | 49.80 | 50.04 | 1,269,838 | -0.28(-0.56%) |
Sep 24, 2013 | 50.16 | 50.69 | 49.88 | 50.32 | 949,835 | +0.27(+0.53%) |
Sep 23, 2013 | 50.12 | 50.36 | 49.56 | 50.05 | 1,048,573 | -0.20(-0.40%) |
Sep 20, 2013 | 50.48 | 50.83 | 50.21 | 50.26 | 1,763,018 | -0.18(-0.36%) |
Sep 19, 2013 | 50.94 | 50.94 | 50.16 | 50.44 | 1,033,735 | -0.23(-0.45%) |
Sep 18, 2013 | 50.31 | 50.91 | 49.69 | 50.66 | 1,125,892 | +0.35(+0.70%) |
Sep 17, 2013 | 49.72 | 50.33 | 49.66 | 50.31 | 1,006,653 | +0.75(+1.51%) |
Sep 16, 2013 | 50.35 | 49.93 | 49.46 | 49.56 | 939,896 | +0.06(+0.13%) |
Sep 13, 2013 | 49.18 | 49.55 | 49.09 | 49.50 | 1,142,169 | +0.38(+0.78%) |
Sep 12, 2013 | 49.43 | 49.49 | 49.03 | 49.11 | 892,834 | -0.26(-0.52%) |
Sep 11, 2013 | 49.68 | 49.68 | 49.12 | 49.37 | 1,114,719 | -0.13(-0.27%) |
Sep 10, 2013 | 49.04 | 49.67 | 49.01 | 49.50 | 1,608,817 | +0.64(+1.31%) |
Sep 09, 2013 | 48.58 | 49.23 | 48.58 | 48.87 | 1,748,085 | +0.57(+1.18%) |
Sep 06, 2013 | 48.58 | 48.86 | 47.58 | 48.30 | 1,563,740 | -0.24(-0.50%) |
Sep 05, 2013 | 48.44 | 48.76 | 48.25 | 48.54 | 1,241,333 | +0.10(+0.21%) |
Sep 04, 2013 | 47.55 | 48.90 | 47.17 | 48.44 | 2,540,500 | +0.84(+1.77%) |
Sep 03, 2013 | 47.28 | 47.77 | 47.28 | 47.60 | 2,124,716 | +0.85(+1.82%) |
Aug 30, 2013 | 46.74 | 47.01 | 46.58 | 46.75 | 1,796,267 | -0.02(-0.03%) |
Aug 29, 2013 | 46.07 | 46.95 | 45.98 | 46.76 | 1,556,889 | +0.62(+1.35%) |
Aug 28, 2013 | 45.83 | 46.27 | 45.63 | 46.14 | 1,348,140 | +0.27(+0.59%) |
Aug 27, 2013 | 45.97 | 46.22 | 45.72 | 45.87 | 1,762,398 | -0.66(-1.42%) |
Aug 26, 2013 | 46.65 | 47.01 | 46.39 | 46.53 | 1,751,824 | -0.11(-0.23%) |
Aug 23, 2013 | 46.24 | 46.72 | 45.94 | 46.64 | 1,628,428 | +0.67(+1.46%) |
Aug 22, 2013 | 45.37 | 46.11 | 45.37 | 45.97 | 885,419 | +0.63(+1.39%) |
Aug 21, 2013 | 45.44 | 45.81 | 45.31 | 45.34 | 1,164,846 | -0.35(-0.77%) |
Aug 20, 2013 | 45.22 | 46.18 | 45.18 | 45.69 | 1,841,475 | +0.44(+0.98%) |
Aug 19, 2013 | 45.65 | 45.97 | 45.21 | 45.24 | 1,647,028 | -0.30(-0.67%) |
Aug 16, 2013 | 44.73 | 45.68 | 44.66 | 45.55 | 2,054,228 | +0.73(+1.63%) |
Aug 15, 2013 | 45.29 | 45.45 | 44.69 | 44.81 | 1,639,599 | -1.04(-2.26%) |
Aug 14, 2013 | 45.74 | 46.15 | 45.74 | 45.85 | 1,254,031 | -0.02(-0.05%) |
Aug 13, 2013 | 45.23 | 45.96 | 45.23 | 45.87 | 1,785,430 | +0.69(+1.52%) |
Aug 12, 2013 | 45.57 | 45.82 | 44.99 | 45.19 | 1,225,753 | -0.62(-1.34%) |
Aug 09, 2013 | 45.98 | 46.15 | 45.44 | 45.80 | 1,114,251 | -0.33(-0.71%) |
Aug 08, 2013 | 45.73 | 46.35 | 45.58 | 46.13 | 1,681,340 | +0.76(+1.67%) |
Aug 07, 2013 | 45.62 | 45.68 | 45.19 | 45.37 | 1,289,081 | -0.38(-0.83%) |
Aug 06, 2013 | 45.88 | 46.23 | 45.61 | 45.76 | 1,694,298 | -0.14(-0.31%) |
Aug 05, 2013 | 45.62 | 46.34 | 45.55 | 45.90 | 1,237,681 | +0.23(+0.50%) |
Aug 02, 2013 | 45.40 | 45.86 | 45.30 | 45.67 | 1,768,519 | +0.12(+0.27%) |
Aug 01, 2013 | 44.68 | 45.76 | 44.67 | 45.55 | 2,213,039 | +1.30(+2.94%) |
Jul 31, 2013 | 44.73 | 44.95 | 44.18 | 44.24 | 1,724,937 | -0.34(-0.75%) |
Jul 30, 2013 | 44.25 | 44.76 | 44.05 | 44.58 | 1,686,620 | +0.61(+1.38%) |
Jul 29, 2013 | 43.02 | 44.51 | 42.86 | 43.97 | 1,927,733 | +0.82(+1.90%) |
Jul 26, 2013 | 43.17 | 43.47 | 42.73 | 43.15 | 1,903,835 | -0.29(-0.66%) |
Jul 25, 2013 | 44.79 | 46.39 | 43.31 | 43.44 | 4,084,882 | -0.09(-0.21%) |
Jul 24, 2013 | 43.73 | 43.96 | 43.18 | 43.53 | 1,933,258 | -0.08(-0.18%) |
Jul 23, 2013 | 43.50 | 43.99 | 43.50 | 43.61 | 1,357,627 | +0.26(+0.59%) |
Jul 22, 2013 | 43.60 | 43.85 | 43.25 | 43.36 | 966,636 | -0.19(-0.43%) |
Jul 19, 2013 | 43.84 | 43.93 | 43.20 | 43.54 | 1,139,325 | -0.30(-0.68%) |
Jul 18, 2013 | 43.39 | 43.99 | 43.30 | 43.84 | 1,064,575 | +0.57(+1.32%) |
Jul 17, 2013 | 43.08 | 43.68 | 43.07 | 43.27 | 1,137,585 | +0.35(+0.82%) |
Jul 16, 2013 | 43.11 | 43.25 | 42.68 | 42.92 | 1,268,870 | -0.29(-0.67%) |
Jul 15, 2013 | 42.88 | 43.48 | 42.77 | 43.21 | 2,120,293 | -0.41(-0.93%) |
Jul 12, 2013 | 42.79 | 43.67 | 42.69 | 43.61 | 1,802,258 | +0.67(+1.56%) |
Jul 11, 2013 | 42.54 | 43.01 | 42.53 | 42.94 | 1,617,299 | +0.87(+2.06%) |
Jul 10, 2013 | 42.25 | 42.36 | 41.58 | 42.08 | 2,401,688 | -0.16(-0.39%) |
Jul 09, 2013 | 43.29 | 43.36 | 42.21 | 42.24 | 2,500,703 | -0.76(-1.76%) |
Jul 08, 2013 | 43.46 | 43.50 | 42.86 | 43.00 | 1,025,005 | -0.06(-0.14%) |
Jul 05, 2013 | 43.02 | 43.31 | 42.83 | 43.06 | 888,917 | +0.45(+1.06%) |
Jul 03, 2013 | 42.53 | 42.90 | 42.33 | 42.61 | 537,229 | -0.16(-0.36%) |
Jul 02, 2013 | 43.38 | 43.75 | 42.62 | 42.76 | 2,279,038 | -0.52(-1.21%) |
Jul 01, 2013 | 42.93 | 43.75 | 42.93 | 43.29 | 2,364,672 | +0.56(+1.31%) |
Jun 28, 2013 | 41.78 | 43.25 | 41.74 | 42.72 | 5,138,672 | +0.97(+2.31%) |
Jun 27, 2013 | 41.05 | 42.13 | 41.05 | 41.76 | 2,720,992 | +0.93(+2.27%) |
Jun 26, 2013 | 40.66 | 40.95 | 40.18 | 40.83 | 1,920,051 | +0.66(+1.65%) |
Jun 25, 2013 | 39.53 | 40.33 | 39.38 | 40.17 | 2,020,052 | +1.08(+2.77%) |
Jun 24, 2013 | 38.99 | 39.50 | 38.31 | 39.08 | 1,961,293 | -0.30(-0.77%) |
Jun 21, 2013 | 40.72 | 40.83 | 39.14 | 39.39 | 3,934,812 | -1.17(-2.88%) |
Jun 20, 2013 | 41.23 | 41.30 | 40.29 | 40.56 | 2,072,275 | -1.19(-2.86%) |
Jun 19, 2013 | 42.25 | 42.58 | 41.75 | 41.75 | 1,160,602 | -0.48(-1.14%) |
Jun 18, 2013 | 41.80 | 42.51 | 41.60 | 42.23 | 1,387,327 | +0.52(+1.25%) |
Jun 17, 2013 | 41.71 | 42.23 | 41.35 | 41.71 | 1,765,384 | +0.30(+0.73%) |
Jun 14, 2013 | 41.70 | 41.80 | 41.30 | 41.41 | 1,219,374 | -0.27(-0.64%) |
Jun 13, 2013 | 40.92 | 41.74 | 40.67 | 41.67 | 1,162,564 | +0.80(+1.94%) |
Jun 12, 2013 | 41.77 | 41.85 | 40.77 | 40.88 | 1,414,853 | -0.47(-1.13%) |
Jun 11, 2013 | 41.59 | 41.87 | 41.11 | 41.34 | 2,012,936 | -0.75(-1.78%) |
Jun 10, 2013 | 42.28 | 42.51 | 41.87 | 42.09 | 1,506,551 | +0.07(+0.17%) |
Jun 07, 2013 | 42.29 | 42.40 | 41.28 | 42.02 | 2,459,650 | -0.34(-0.79%) |
Jun 06, 2013 | 41.97 | 42.43 | 41.57 | 42.36 | 1,251,618 | +0.35(+0.83%) |
Jun 05, 2013 | 41.84 | 42.25 | 41.59 | 42.01 | 1,893,978 | -0.13(-0.31%) |
Jun 04, 2013 | 42.65 | 42.89 | 41.84 | 42.14 | 1,397,963 | -0.41(-0.95%) |