Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.62 | 53.57 | 52.36 | 53.52 | 398,820 | +0.80(+1.52%) |
Jun 27, 2014 | 53.04 | 53.41 | 52.62 | 52.72 | 364,779 | -0.52(-0.98%) |
Jun 26, 2014 | 53.92 | 53.92 | 52.78 | 53.24 | 198,473 | -0.52(-0.97%) |
Jun 25, 2014 | 52.95 | 53.87 | 52.94 | 53.76 | 301,607 | +0.64(+1.20%) |
Jun 24, 2014 | 53.57 | 53.97 | 53.00 | 53.12 | 304,732 | -0.71(-1.32%) |
Jun 23, 2014 | 54.37 | 54.78 | 53.33 | 53.83 | 596,471 | -0.51(-0.94%) |
Jun 20, 2014 | 53.83 | 54.87 | 53.71 | 54.34 | 506,295 | +0.47(+0.87%) |
Jun 19, 2014 | 54.16 | 54.32 | 53.44 | 53.87 | 422,220 | -0.16(-0.30%) |
Jun 18, 2014 | 53.98 | 54.26 | 53.65 | 54.03 | 281,840 | +0.03(+0.06%) |
Jun 17, 2014 | 54.00 | 54.47 | 53.70 | 54.00 | 327,069 | -0.12(-0.22%) |
Jun 16, 2014 | 54.36 | 55.18 | 54.06 | 54.12 | 209,837 | -0.33(-0.61%) |
Jun 13, 2014 | 54.57 | 54.57 | 53.94 | 54.45 | 271,538 | +0.04(+0.07%) |
Jun 12, 2014 | 54.33 | 54.80 | 54.08 | 54.41 | 193,415 | -0.05(-0.09%) |
Jun 11, 2014 | 54.42 | 54.50 | 53.98 | 54.46 | 286,641 | -0.25(-0.46%) |
Jun 10, 2014 | 54.85 | 55.05 | 54.26 | 54.71 | 163,666 | -0.10(-0.18%) |
Jun 06, 2014 | 55.09 | 55.13 | 54.37 | 54.81 | 218,318 | -0.20(-0.36%) |
Jun 05, 2014 | 54.56 | 55.69 | 54.47 | 55.01 | 311,795 | +0.51(+0.94%) |
Jun 04, 2014 | 53.97 | 54.74 | 53.77 | 54.50 | 361,336 | +0.36(+0.66%) |
Jun 03, 2014 | 53.16 | 54.43 | 53.03 | 54.14 | 350,387 | +0.66(+1.23%) |
Jun 02, 2014 | 53.59 | 53.66 | 52.76 | 53.48 | 372,107 | -0.10(-0.19%) |
May 30, 2014 | 53.61 | 54.48 | 53.37 | 53.58 | 467,586 | -0.03(-0.06%) |
May 29, 2014 | 53.67 | 53.74 | 53.23 | 53.61 | 328,851 | +0.01(+0.02%) |
May 28, 2014 | 54.08 | 54.20 | 53.50 | 53.60 | 364,193 | -0.43(-0.80%) |
May 27, 2014 | 53.87 | 54.22 | 53.70 | 54.03 | 498,200 | +0.30(+0.56%) |
May 23, 2014 | 53.61 | 53.73 | 53.73 | 53.73 | 323,200 | +0.14(+0.26%) |
May 22, 2014 | 53.33 | 54.04 | 52.82 | 53.59 | 257,235 | +0.20(+0.37%) |
May 21, 2014 | 53.24 | 54.07 | 53.05 | 53.39 | 535,222 | +0.23(+0.43%) |
May 20, 2014 | 54.06 | 54.47 | 52.92 | 53.16 | 904,972 | -0.86(-1.59%) |
May 19, 2014 | 53.29 | 54.78 | 53.29 | 54.02 | 563,573 | +0.78(+1.47%) |
May 16, 2014 | 53.84 | 53.96 | 52.96 | 53.24 | 732,556 | -0.44(-0.82%) |
May 15, 2014 | 53.61 | 53.76 | 52.86 | 53.68 | 547,494 | -0.15(-0.28%) |
May 14, 2014 | 53.76 | 54.45 | 53.38 | 53.83 | 597,640 | -0.11(-0.20%) |
May 13, 2014 | 54.00 | 54.45 | 53.55 | 53.94 | 561,212 | +0.01(+0.02%) |
May 12, 2014 | 53.70 | 54.27 | 53.44 | 53.93 | 533,124 | +0.54(+1.01%) |
May 09, 2014 | 52.22 | 53.68 | 51.94 | 53.39 | 655,543 | +1.08(+2.06%) |
May 08, 2014 | 52.05 | 53.25 | 51.99 | 52.31 | 1,078,561 | +0.02(+0.04%) |
May 07, 2014 | 51.17 | 52.35 | 51.12 | 52.29 | 1,372,364 | +1.33(+2.61%) |
May 06, 2014 | 50.75 | 51.93 | 50.50 | 50.96 | 1,049,082 | -0.20(-0.39%) |
May 05, 2014 | 50.37 | 51.41 | 49.86 | 51.16 | 833,436 | +0.42(+0.83%) |
May 02, 2014 | 51.33 | 51.41 | 49.60 | 50.74 | 1,771,535 | -0.71(-1.38%) |
May 01, 2014 | 54.29 | 55.00 | 50.64 | 51.45 | 1,984,981 | -2.27(-4.23%) |
Apr 30, 2014 | 55.55 | 55.55 | 52.47 | 53.72 | 1,001,386 | -1.34(-2.43%) |
Apr 29, 2014 | 53.51 | 55.46 | 53.20 | 55.06 | 1,091,747 | +1.42(+2.65%) |
Apr 28, 2014 | 56.88 | 56.88 | 53.03 | 53.64 | 1,199,632 | -3.01(-5.31%) |
Apr 25, 2014 | 57.26 | 57.48 | 56.11 | 56.65 | 485,632 | -0.87(-1.51%) |
Apr 24, 2014 | 57.74 | 58.01 | 56.36 | 57.52 | 420,575 | +0.21(+0.37%) |
Apr 23, 2014 | 58.10 | 58.27 | 57.02 | 57.31 | 558,833 | -0.86(-1.48%) |
Apr 22, 2014 | 58.06 | 59.11 | 57.85 | 58.17 | 623,983 | +0.20(+0.35%) |
Apr 21, 2014 | 57.12 | 58.20 | 56.93 | 57.97 | 395,727 | +0.88(+1.54%) |
Apr 17, 2014 | 57.54 | 57.09 | 57.09 | 57.09 | 377,700 | -0.53(-0.92%) |
Apr 16, 2014 | 57.41 | 57.92 | 57.01 | 57.62 | 232,846 | +0.82(+1.44%) |
Apr 15, 2014 | 56.66 | 57.46 | 55.38 | 56.80 | 451,950 | +0.21(+0.37%) |
Apr 14, 2014 | 56.72 | 57.55 | 55.90 | 56.59 | 339,149 | +0.23(+0.41%) |
Apr 11, 2014 | 56.96 | 57.85 | 56.09 | 56.36 | 420,819 | -1.06(-1.85%) |
Apr 10, 2014 | 59.28 | 59.28 | 57.14 | 57.42 | 526,312 | -1.59(-2.69%) |
Apr 09, 2014 | 58.34 | 59.05 | 57.90 | 59.01 | 496,994 | +0.76(+1.30%) |
Apr 08, 2014 | 57.04 | 58.29 | 56.81 | 58.25 | 900,354 | +1.38(+2.43%) |
Apr 07, 2014 | 57.62 | 57.63 | 56.01 | 56.87 | 935,307 | -0.93(-1.61%) |
Apr 04, 2014 | 61.80 | 61.80 | 57.46 | 57.80 | 962,098 | -3.67(-5.97%) |
Apr 03, 2014 | 61.44 | 61.61 | 60.58 | 61.47 | 630,187 | +0.07(+0.11%) |
Apr 02, 2014 | 61.57 | 61.92 | 60.98 | 61.40 | 312,138 | +0.15(+0.24%) |
Apr 01, 2014 | 60.47 | 61.31 | 60.47 | 61.25 | 434,087 | +0.91(+1.51%) |
Mar 31, 2014 | 59.60 | 60.57 | 59.23 | 60.34 | 345,769 | +0.95(+1.60%) |
Mar 28, 2014 | 59.77 | 60.45 | 59.09 | 59.39 | 251,541 | -0.15(-0.25%) |
Mar 27, 2014 | 60.00 | 60.24 | 59.00 | 59.54 | 325,903 | -0.46(-0.77%) |
Mar 26, 2014 | 60.90 | 61.20 | 59.92 | 60.00 | 554,948 | -0.60(-0.99%) |
Mar 25, 2014 | 60.95 | 62.20 | 60.42 | 60.60 | 787,307 | +0.07(+0.12%) |
Mar 24, 2014 | 60.89 | 61.32 | 59.16 | 60.53 | 429,644 | -0.30(-0.49%) |
Mar 21, 2014 | 62.09 | 62.17 | 60.56 | 60.83 | 863,977 | -1.18(-1.90%) |
Mar 20, 2014 | 61.68 | 62.26 | 61.49 | 62.01 | 510,251 | +0.01(+0.02%) |
Mar 19, 2014 | 62.10 | 62.50 | 61.53 | 62.00 | 823,810 | +0.15(+0.24%) |
Mar 18, 2014 | 61.04 | 62.50 | 61.03 | 61.85 | 625,578 | +0.76(+1.24%) |
Mar 17, 2014 | 60.79 | 61.59 | 60.79 | 61.09 | 597,367 | +0.36(+0.59%) |
Mar 14, 2014 | 59.61 | 61.15 | 59.33 | 60.73 | 509,657 | +1.25(+2.10%) |
Mar 13, 2014 | 60.66 | 61.15 | 59.22 | 59.48 | 843,036 | -0.85(-1.41%) |
Mar 12, 2014 | 57.91 | 60.43 | 57.62 | 60.33 | 1,405,752 | +2.28(+3.93%) |
Mar 11, 2014 | 57.87 | 58.61 | 57.71 | 58.05 | 339,067 | +0.10(+0.17%) |
Mar 10, 2014 | 57.42 | 58.06 | 57.28 | 57.95 | 333,714 | +0.40(+0.70%) |
Mar 07, 2014 | 58.40 | 58.42 | 57.03 | 57.55 | 767,876 | -0.61(-1.05%) |
Mar 06, 2014 | 58.46 | 58.91 | 58.06 | 58.16 | 470,495 | -0.15(-0.26%) |
Mar 05, 2014 | 59.09 | 59.09 | 58.26 | 58.31 | 309,982 | -0.70(-1.19%) |
Mar 04, 2014 | 58.66 | 59.21 | 58.49 | 59.01 | 605,354 | +0.81(+1.39%) |
Mar 03, 2014 | 58.70 | 59.08 | 58.06 | 58.20 | 602,746 | -1.21(-2.04%) |
Feb 28, 2014 | 60.27 | 60.72 | 58.85 | 59.41 | 421,532 | -1.09(-1.80%) |
Feb 27, 2014 | 59.25 | 60.67 | 59.21 | 60.50 | 913,453 | +1.01(+1.70%) |
Feb 26, 2014 | 58.79 | 59.50 | 58.22 | 59.49 | 600,453 | +0.71(+1.21%) |
Feb 25, 2014 | 58.77 | 58.92 | 57.84 | 58.78 | 411,472 | +0.00(+0.00%) |
Feb 24, 2014 | 59.00 | 59.42 | 58.59 | 58.78 | 319,410 | -0.37(-0.63%) |
Feb 21, 2014 | 59.14 | 59.95 | 58.54 | 59.15 | 482,342 | +0.16(+0.27%) |
Feb 20, 2014 | 58.26 | 59.06 | 57.79 | 58.99 | 435,941 | +0.90(+1.55%) |
Feb 19, 2014 | 58.17 | 58.75 | 58.01 | 58.09 | 304,033 | -0.04(-0.07%) |
Feb 18, 2014 | 58.00 | 58.46 | 57.84 | 58.13 | 470,296 | -0.15(-0.26%) |
Feb 14, 2014 | 58.43 | 58.28 | 58.28 | 58.28 | 513,000 | -0.10(-0.17%) |
Feb 13, 2014 | 57.41 | 58.86 | 57.41 | 58.38 | 663,059 | +0.80(+1.39%) |
Feb 12, 2014 | 56.79 | 57.82 | 55.95 | 57.58 | 1,020,316 | -0.41(-0.71%) |
Feb 11, 2014 | 58.66 | 58.66 | 57.73 | 57.99 | 752,049 | -0.50(-0.85%) |
Feb 10, 2014 | 58.11 | 58.54 | 57.67 | 58.49 | 642,773 | +0.38(+0.65%) |
Feb 07, 2014 | 57.95 | 58.38 | 57.83 | 58.11 | 598,555 | +0.30(+0.52%) |
Feb 06, 2014 | 57.10 | 58.91 | 56.78 | 57.81 | 1,045,694 | +0.84(+1.47%) |
Feb 05, 2014 | 55.36 | 57.00 | 54.92 | 56.97 | 1,148,541 | +1.60(+2.89%) |
Feb 04, 2014 | 55.31 | 55.74 | 54.86 | 55.37 | 706,843 | +0.38(+0.69%) |
Feb 03, 2014 | 56.24 | 56.45 | 54.53 | 54.99 | 863,603 | -1.54(-2.72%) |
Jan 31, 2014 | 56.91 | 57.56 | 56.45 | 56.53 | 480,368 | -1.03(-1.79%) |
Jan 30, 2014 | 56.89 | 57.67 | 56.59 | 57.56 | 602,023 | +1.14(+2.02%) |
Jan 29, 2014 | 56.88 | 57.36 | 56.39 | 56.42 | 642,564 | -0.41(-0.72%) |
Jan 28, 2014 | 57.11 | 57.36 | 56.76 | 56.83 | 464,827 | -0.19(-0.33%) |
Jan 27, 2014 | 57.03 | 57.83 | 56.40 | 57.02 | 803,172 | +0.03(+0.05%) |
Jan 24, 2014 | 57.83 | 57.98 | 56.87 | 56.99 | 416,562 | -0.98(-1.69%) |
Jan 23, 2014 | 58.14 | 58.30 | 57.43 | 57.97 | 521,044 | -0.31(-0.53%) |
Jan 22, 2014 | 58.70 | 58.80 | 57.83 | 58.28 | 516,332 | -0.42(-0.72%) |
Jan 21, 2014 | 58.89 | 59.35 | 58.45 | 58.70 | 258,717 | +0.00(+0.00%) |
Jan 17, 2014 | 58.97 | 58.70 | 58.70 | 58.70 | 352,000 | -0.49(-0.83%) |
Jan 16, 2014 | 58.71 | 59.44 | 58.71 | 59.19 | 279,197 | +0.41(+0.70%) |
Jan 15, 2014 | 58.57 | 59.21 | 58.41 | 58.78 | 374,581 | +0.21(+0.36%) |
Jan 14, 2014 | 57.91 | 58.78 | 57.91 | 58.57 | 477,303 | +0.58(+1.00%) |
Jan 13, 2014 | 57.12 | 59.57 | 56.87 | 57.99 | 1,438,426 | +1.13(+1.99%) |
Jan 10, 2014 | 56.41 | 56.94 | 56.15 | 56.86 | 582,992 | +0.42(+0.74%) |
Jan 09, 2014 | 56.23 | 56.88 | 55.97 | 56.44 | 385,996 | +0.42(+0.75%) |
Jan 08, 2014 | 56.30 | 57.12 | 55.81 | 56.02 | 896,245 | -0.28(-0.50%) |
Jan 07, 2014 | 53.59 | 56.59 | 53.59 | 56.30 | 1,690,240 | +3.32(+6.27%) |
Jan 06, 2014 | 53.42 | 53.68 | 52.76 | 52.98 | 697,919 | -0.48(-0.90%) |
Jan 03, 2014 | 53.11 | 53.84 | 53.11 | 53.46 | 390,380 | +0.58(+1.10%) |
Jan 02, 2014 | 52.57 | 53.36 | 52.41 | 52.88 | 580,526 | -0.16(-0.30%) |
Dec 31, 2013 | 53.59 | 53.04 | 53.04 | 53.04 | 408,900 | -0.32(-0.60%) |
Dec 30, 2013 | 53.21 | 53.50 | 52.88 | 53.36 | 197,723 | +0.03(+0.06%) |
Dec 27, 2013 | 53.29 | 53.62 | 53.04 | 53.33 | 176,108 | +0.08(+0.15%) |
Dec 26, 2013 | 53.39 | 53.56 | 52.63 | 53.25 | 179,950 | +0.06(+0.11%) |
Dec 24, 2013 | 52.99 | 53.46 | 52.81 | 53.19 | 159,072 | +0.24(+0.45%) |
Dec 23, 2013 | 52.72 | 53.09 | 52.24 | 52.95 | 437,712 | +0.20(+0.38%) |
Dec 20, 2013 | 52.43 | 53.14 | 52.34 | 52.75 | 810,175 | +0.46(+0.88%) |
Dec 19, 2013 | 52.61 | 52.99 | 52.10 | 52.29 | 423,374 | -0.49(-0.93%) |
Dec 18, 2013 | 52.25 | 52.91 | 51.99 | 52.78 | 438,741 | +0.61(+1.17%) |
Dec 17, 2013 | 52.89 | 52.89 | 52.09 | 52.17 | 309,554 | -0.63(-1.19%) |
Dec 16, 2013 | 52.43 | 53.24 | 52.43 | 52.80 | 284,131 | +0.26(+0.49%) |
Dec 13, 2013 | 52.54 | 52.70 | 52.12 | 52.54 | 293,173 | +0.18(+0.34%) |
Dec 12, 2013 | 52.15 | 52.59 | 51.94 | 52.36 | 276,924 | +0.21(+0.40%) |
Dec 11, 2013 | 53.50 | 53.81 | 52.11 | 52.15 | 451,433 | -0.47(-0.89%) |
Dec 10, 2013 | 52.63 | 53.18 | 52.34 | 52.62 | 238,214 | -0.26(-0.49%) |
Dec 09, 2013 | 52.88 | 53.03 | 52.38 | 52.88 | 394,439 | -0.04(-0.08%) |
Dec 06, 2013 | 52.30 | 53.01 | 52.19 | 52.92 | 451,318 | +0.86(+1.65%) |
Dec 05, 2013 | 51.66 | 52.26 | 51.05 | 52.06 | 345,884 | +0.29(+0.56%) |
Dec 04, 2013 | 51.71 | 52.07 | 51.24 | 51.77 | 330,503 | +0.12(+0.23%) |
Dec 03, 2013 | 51.87 | 52.36 | 51.40 | 51.65 | 387,793 | -0.42(-0.81%) |
Dec 02, 2013 | 52.22 | 52.98 | 51.91 | 52.07 | 401,047 | -0.10(-0.19%) |
Nov 29, 2013 | 52.07 | 52.31 | 51.73 | 52.17 | 120,288 | +0.13(+0.25%) |
Nov 27, 2013 | 52.39 | 52.39 | 52.00 | 52.04 | 225,387 | -0.24(-0.46%) |
Nov 26, 2013 | 52.37 | 52.56 | 52.18 | 52.28 | 289,931 | -0.17(-0.32%) |
Nov 25, 2013 | 52.14 | 52.72 | 52.05 | 52.45 | 348,732 | +0.34(+0.65%) |
Nov 22, 2013 | 51.59 | 52.46 | 51.50 | 52.11 | 527,712 | +0.55(+1.07%) |
Nov 21, 2013 | 51.24 | 51.83 | 51.24 | 51.56 | 358,153 | +0.05(+0.10%) |
Nov 20, 2013 | 51.36 | 51.90 | 51.12 | 51.51 | 285,269 | +0.27(+0.53%) |
Nov 19, 2013 | 51.00 | 51.52 | 50.78 | 51.24 | 231,725 | +0.14(+0.27%) |
Nov 18, 2013 | 51.90 | 51.90 | 50.80 | 51.10 | 376,036 | -0.63(-1.22%) |
Nov 15, 2013 | 51.58 | 51.84 | 51.34 | 51.73 | 365,883 | +0.08(+0.15%) |
Nov 14, 2013 | 50.98 | 51.74 | 50.98 | 51.65 | 346,189 | +0.62(+1.21%) |
Nov 13, 2013 | 50.69 | 51.28 | 50.69 | 51.03 | 516,726 | +0.05(+0.10%) |
Nov 12, 2013 | 49.62 | 51.02 | 49.62 | 50.98 | 492,929 | +1.00(+2.00%) |
Nov 11, 2013 | 49.91 | 50.47 | 49.74 | 49.98 | 316,906 | +0.11(+0.22%) |
Nov 08, 2013 | 49.42 | 50.39 | 49.39 | 49.87 | 351,996 | +0.54(+1.09%) |
Nov 07, 2013 | 50.21 | 50.66 | 49.25 | 49.33 | 491,326 | -0.81(-1.62%) |
Nov 06, 2013 | 51.00 | 51.11 | 50.09 | 50.14 | 479,725 | -0.82(-1.61%) |
Nov 05, 2013 | 49.80 | 51.12 | 49.60 | 50.96 | 678,371 | +1.14(+2.29%) |
Nov 04, 2013 | 49.76 | 50.17 | 49.73 | 49.82 | 648,503 | +0.21(+0.42%) |
Nov 01, 2013 | 49.44 | 49.87 | 49.20 | 49.61 | 507,666 | +0.40(+0.81%) |
Oct 31, 2013 | 48.45 | 49.32 | 48.21 | 49.21 | 485,074 | +0.66(+1.36%) |
Oct 30, 2013 | 49.50 | 49.50 | 48.33 | 48.55 | 587,505 | -0.44(-0.90%) |
Oct 29, 2013 | 49.13 | 49.17 | 48.56 | 48.99 | 450,806 | -0.13(-0.26%) |
Oct 28, 2013 | 49.39 | 49.45 | 48.86 | 49.12 | 360,618 | -0.31(-0.63%) |
Oct 25, 2013 | 49.25 | 49.48 | 48.71 | 49.43 | 267,212 | +0.21(+0.43%) |
Oct 24, 2013 | 48.59 | 49.24 | 48.43 | 49.22 | 424,956 | +0.87(+1.80%) |
Oct 23, 2013 | 47.72 | 48.38 | 47.33 | 48.35 | 372,567 | +0.53(+1.11%) |
Oct 22, 2013 | 48.00 | 48.12 | 47.46 | 47.82 | 246,079 | +0.01(+0.02%) |
Oct 21, 2013 | 47.58 | 47.81 | 47.41 | 47.81 | 218,430 | +0.21(+0.44%) |
Oct 18, 2013 | 47.79 | 47.94 | 47.08 | 47.60 | 244,827 | -0.13(-0.27%) |
Oct 17, 2013 | 46.68 | 47.88 | 46.46 | 47.73 | 436,185 | +0.94(+2.01%) |
Oct 16, 2013 | 46.26 | 46.92 | 46.26 | 46.79 | 251,933 | +0.87(+1.89%) |
Oct 15, 2013 | 46.20 | 46.47 | 45.83 | 45.92 | 181,431 | -0.37(-0.80%) |
Oct 14, 2013 | 45.62 | 46.40 | 45.47 | 46.29 | 255,948 | +0.51(+1.11%) |
Oct 11, 2013 | 45.69 | 45.92 | 45.41 | 45.78 | 139,467 | +0.12(+0.26%) |
Oct 10, 2013 | 45.08 | 45.74 | 45.01 | 45.66 | 287,199 | +0.99(+2.22%) |
Oct 09, 2013 | 45.24 | 45.24 | 44.12 | 44.67 | 362,612 | -0.44(-0.98%) |
Oct 08, 2013 | 46.32 | 46.39 | 45.07 | 45.11 | 286,160 | -1.24(-2.68%) |
Oct 07, 2013 | 46.71 | 46.86 | 46.33 | 46.35 | 185,277 | -0.78(-1.65%) |
Oct 04, 2013 | 46.76 | 47.39 | 46.64 | 47.13 | 215,520 | +0.43(+0.92%) |
Oct 03, 2013 | 46.79 | 46.94 | 45.87 | 46.70 | 334,027 | -0.13(-0.28%) |
Oct 02, 2013 | 46.88 | 47.41 | 45.41 | 46.83 | 406,400 | +0.21(+0.45%) |
Oct 01, 2013 | 46.39 | 47.06 | 46.19 | 46.62 | 523,809 | +0.36(+0.78%) |
Sep 30, 2013 | 45.93 | 46.47 | 45.68 | 46.26 | 344,688 | +0.01(+0.02%) |
Sep 27, 2013 | 46.26 | 46.62 | 46.13 | 46.25 | 255,183 | -0.29(-0.62%) |
Sep 26, 2013 | 46.31 | 46.63 | 46.00 | 46.54 | 210,842 | +0.36(+0.78%) |
Sep 25, 2013 | 46.11 | 46.45 | 46.02 | 46.18 | 203,393 | +0.18(+0.39%) |
Sep 24, 2013 | 45.23 | 46.27 | 45.19 | 46.00 | 461,578 | +0.54(+1.19%) |
Sep 23, 2013 | 46.17 | 46.17 | 45.26 | 45.46 | 448,311 | -0.63(-1.37%) |
Sep 20, 2013 | 46.57 | 46.74 | 46.08 | 46.09 | 574,513 | -0.55(-1.18%) |
Sep 19, 2013 | 47.22 | 47.23 | 46.62 | 46.64 | 202,246 | -0.44(-0.93%) |
Sep 18, 2013 | 47.22 | 47.28 | 46.55 | 47.08 | 296,601 | -0.29(-0.61%) |
Sep 17, 2013 | 46.97 | 47.43 | 46.53 | 47.37 | 293,818 | +0.00(+0.00%) |
Sep 16, 2013 | 47.37 | 47.55 | 47.17 | 47.37 | 268,367 | +0.11(+0.23%) |
Sep 13, 2013 | 47.30 | 47.41 | 46.74 | 47.26 | 260,224 | -0.14(-0.30%) |
Sep 12, 2013 | 48.19 | 48.19 | 47.26 | 47.40 | 333,749 | -0.75(-1.56%) |
Sep 11, 2013 | 47.82 | 48.22 | 47.39 | 48.15 | 216,805 | +0.33(+0.69%) |
Sep 10, 2013 | 47.82 | 48.22 | 47.38 | 47.82 | 380,564 | +0.24(+0.50%) |
Sep 09, 2013 | 46.41 | 47.75 | 46.13 | 47.58 | 708,729 | +1.22(+2.63%) |
Sep 06, 2013 | 46.54 | 46.54 | 45.76 | 46.36 | 293,571 | +0.01(+0.02%) |
Sep 05, 2013 | 46.35 | 46.65 | 46.29 | 46.35 | 477,295 | -0.01(-0.02%) |
Sep 04, 2013 | 45.95 | 46.54 | 45.80 | 46.36 | 427,883 | +0.49(+1.07%) |
Sep 03, 2013 | 46.49 | 46.80 | 45.77 | 45.87 | 777,997 | -0.18(-0.39%) |
Aug 30, 2013 | 46.88 | 46.88 | 45.95 | 46.05 | 297,425 | -0.74(-1.58%) |
Aug 29, 2013 | 46.79 | 47.00 | 46.66 | 46.79 | 287,256 | -0.01(-0.02%) |
Aug 28, 2013 | 46.66 | 47.03 | 46.31 | 46.80 | 236,806 | +0.06(+0.13%) |
Aug 27, 2013 | 47.40 | 47.48 | 46.63 | 46.74 | 193,533 | -1.01(-2.12%) |
Aug 26, 2013 | 47.84 | 48.08 | 47.68 | 47.75 | 307,931 | +0.05(+0.10%) |
Aug 23, 2013 | 48.00 | 48.00 | 47.45 | 47.70 | 237,029 | -0.17(-0.36%) |
Aug 22, 2013 | 47.33 | 48.00 | 47.33 | 47.87 | 186,120 | +0.71(+1.51%) |
Aug 21, 2013 | 47.14 | 47.74 | 47.06 | 47.16 | 259,371 | -0.29(-0.61%) |
Aug 20, 2013 | 47.17 | 47.63 | 46.92 | 47.45 | 255,914 | +0.42(+0.89%) |
Aug 19, 2013 | 46.96 | 47.18 | 46.53 | 47.03 | 342,852 | +0.07(+0.15%) |
Aug 16, 2013 | 46.46 | 47.16 | 46.39 | 46.96 | 372,738 | +0.31(+0.66%) |
Aug 15, 2013 | 47.36 | 47.39 | 46.56 | 46.65 | 287,956 | -1.04(-2.18%) |
Aug 14, 2013 | 47.75 | 48.03 | 47.49 | 47.69 | 209,475 | -0.06(-0.13%) |
Aug 13, 2013 | 47.86 | 47.86 | 47.34 | 47.75 | 183,881 | +0.03(+0.06%) |
Aug 12, 2013 | 47.48 | 48.00 | 47.02 | 47.72 | 192,804 | +0.11(+0.23%) |
Aug 09, 2013 | 47.43 | 47.73 | 47.24 | 47.61 | 198,637 | +0.16(+0.34%) |
Aug 08, 2013 | 47.76 | 48.28 | 47.01 | 47.45 | 407,815 | -0.14(-0.29%) |
Aug 07, 2013 | 46.91 | 48.73 | 46.78 | 47.59 | 778,870 | +0.35(+0.74%) |
Aug 06, 2013 | 47.51 | 47.66 | 46.72 | 47.24 | 463,702 | -0.43(-0.90%) |
Aug 05, 2013 | 45.75 | 47.75 | 45.59 | 47.67 | 772,552 | +1.64(+3.56%) |
Aug 02, 2013 | 46.01 | 46.25 | 45.73 | 46.03 | 407,051 | -0.24(-0.52%) |
Aug 01, 2013 | 46.18 | 47.27 | 44.98 | 46.27 | 906,801 | +0.73(+1.60%) |
Jul 31, 2013 | 45.00 | 46.26 | 44.79 | 45.54 | 981,509 | +0.78(+1.74%) |
Jul 30, 2013 | 44.49 | 45.00 | 44.41 | 44.76 | 328,832 | +0.06(+0.13%) |
Jul 29, 2013 | 44.61 | 44.87 | 44.09 | 44.70 | 308,700 | +0.03(+0.07%) |
Jul 26, 2013 | 44.27 | 44.82 | 44.10 | 44.67 | 186,338 | +0.09(+0.20%) |
Jul 25, 2013 | 44.55 | 44.76 | 44.08 | 44.58 | 181,647 | +0.00(+0.00%) |
Jul 24, 2013 | 44.38 | 44.79 | 44.27 | 44.58 | 300,356 | +0.35(+0.79%) |
Jul 23, 2013 | 44.85 | 44.85 | 44.07 | 44.23 | 395,373 | -0.40(-0.90%) |
Jul 22, 2013 | 44.33 | 44.94 | 44.28 | 44.63 | 269,634 | +0.19(+0.43%) |
Jul 19, 2013 | 44.22 | 44.47 | 43.93 | 44.44 | 275,047 | +0.05(+0.11%) |
Jul 18, 2013 | 43.65 | 44.42 | 43.65 | 44.39 | 387,787 | +0.77(+1.77%) |
Jul 17, 2013 | 43.99 | 44.13 | 43.53 | 43.62 | 212,390 | -0.20(-0.46%) |
Jul 16, 2013 | 44.27 | 44.32 | 43.78 | 43.82 | 209,591 | -0.56(-1.26%) |
Jul 15, 2013 | 43.95 | 44.38 | 43.42 | 44.38 | 320,717 | +0.39(+0.89%) |
Jul 12, 2013 | 43.91 | 44.32 | 43.78 | 43.99 | 276,295 | +0.00(+0.00%) |
Jul 11, 2013 | 44.00 | 44.27 | 43.80 | 43.99 | 173,325 | +0.44(+1.01%) |
Jul 10, 2013 | 43.19 | 43.77 | 43.19 | 43.55 | 290,060 | +0.26(+0.60%) |
Jul 09, 2013 | 43.18 | 43.31 | 42.91 | 43.29 | 215,234 | +0.29(+0.67%) |
Jul 08, 2013 | 42.70 | 43.26 | 42.70 | 43.00 | 368,268 | +0.35(+0.82%) |
Jul 05, 2013 | 42.28 | 42.68 | 42.05 | 42.65 | 156,881 | +0.81(+1.94%) |
Jul 03, 2013 | 41.83 | 42.44 | 41.81 | 41.84 | 341,247 | -0.12(-0.29%) |
Jul 02, 2013 | 41.90 | 42.68 | 41.71 | 41.96 | 398,824 | +0.15(+0.36%) |