Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.26 | 50.59 | 49.98 | 50.06 | 1,598,701 | -0.19(-0.37%) |
Jun 27, 2014 | 49.82 | 50.30 | 49.65 | 50.24 | 1,210,384 | +0.30(+0.59%) |
Jun 26, 2014 | 49.92 | 50.04 | 49.18 | 49.95 | 924,154 | -0.06(-0.12%) |
Jun 25, 2014 | 49.60 | 50.05 | 49.36 | 50.01 | 852,788 | +0.21(+0.42%) |
Jun 24, 2014 | 49.81 | 50.37 | 49.72 | 49.80 | 1,283,573 | -0.18(-0.36%) |
Jun 23, 2014 | 50.02 | 50.25 | 49.70 | 49.98 | 995,159 | -0.14(-0.28%) |
Jun 20, 2014 | 50.29 | 50.29 | 49.76 | 50.12 | 2,235,982 | +0.13(+0.27%) |
Jun 19, 2014 | 50.31 | 50.34 | 49.67 | 49.99 | 1,307,284 | -0.21(-0.42%) |
Jun 18, 2014 | 49.76 | 50.45 | 49.45 | 50.20 | 2,846,118 | +0.39(+0.78%) |
Jun 17, 2014 | 48.31 | 50.65 | 48.19 | 49.81 | 2,989,671 | +1.28(+2.63%) |
Jun 16, 2014 | 48.35 | 48.77 | 48.06 | 48.53 | 1,282,486 | +0.03(+0.06%) |
Jun 13, 2014 | 48.57 | 48.93 | 48.32 | 48.50 | 819,867 | +0.01(+0.02%) |
Jun 12, 2014 | 48.45 | 48.82 | 48.17 | 48.49 | 997,812 | +0.08(+0.16%) |
Jun 11, 2014 | 48.60 | 48.62 | 48.32 | 48.41 | 552,772 | -0.46(-0.94%) |
Jun 10, 2014 | 48.62 | 48.92 | 48.54 | 48.87 | 584,307 | +0.37(+0.77%) |
Jun 06, 2014 | 48.27 | 48.71 | 48.12 | 48.50 | 1,138,330 | +0.45(+0.94%) |
Jun 05, 2014 | 47.82 | 48.21 | 47.52 | 48.04 | 645,556 | +0.27(+0.55%) |
Jun 04, 2014 | 47.19 | 47.84 | 47.18 | 47.78 | 855,336 | +0.53(+1.12%) |
Jun 03, 2014 | 46.96 | 47.28 | 46.91 | 47.25 | 723,887 | +0.09(+0.18%) |
Jun 02, 2014 | 46.88 | 47.20 | 46.67 | 47.16 | 568,452 | +0.33(+0.71%) |
May 30, 2014 | 46.91 | 47.01 | 46.71 | 46.83 | 1,024,541 | -0.07(-0.15%) |
May 29, 2014 | 47.19 | 47.25 | 46.68 | 46.90 | 917,787 | -0.22(-0.48%) |
May 28, 2014 | 47.26 | 47.41 | 46.85 | 47.12 | 1,073,316 | -0.05(-0.10%) |
May 27, 2014 | 46.97 | 47.38 | 46.88 | 47.17 | 1,127,832 | +0.37(+0.80%) |
May 23, 2014 | 46.71 | 46.80 | 46.80 | 46.80 | 873,429 | +0.05(+0.10%) |
May 22, 2014 | 46.41 | 46.85 | 46.33 | 46.75 | 468,276 | +0.33(+0.70%) |
May 21, 2014 | 46.40 | 46.72 | 46.22 | 46.43 | 1,046,378 | +0.24(+0.52%) |
May 20, 2014 | 46.50 | 46.81 | 46.07 | 46.19 | 773,358 | -0.40(-0.85%) |
May 19, 2014 | 46.19 | 46.71 | 46.19 | 46.58 | 962,963 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.50 | 45.74 | 46.37 | 1,390,485 | +0.15(+0.32%) |
May 15, 2014 | 47.13 | 47.30 | 45.53 | 46.23 | 2,086,639 | -0.98(-2.07%) |
May 14, 2014 | 47.82 | 47.88 | 47.08 | 47.20 | 942,325 | -0.65(-1.36%) |
May 13, 2014 | 47.84 | 48.01 | 47.63 | 47.85 | 986,720 | -0.03(-0.06%) |
May 12, 2014 | 47.50 | 47.94 | 47.46 | 47.88 | 773,847 | +0.50(+1.06%) |
May 09, 2014 | 47.54 | 47.84 | 46.87 | 47.38 | 1,266,423 | +0.05(+0.11%) |
May 08, 2014 | 47.08 | 47.78 | 46.43 | 47.33 | 1,563,263 | +0.31(+0.66%) |
May 07, 2014 | 46.34 | 47.07 | 45.99 | 47.02 | 1,036,221 | +0.93(+2.02%) |
May 06, 2014 | 46.38 | 46.56 | 46.04 | 46.09 | 1,011,805 | -0.55(-1.18%) |
May 05, 2014 | 46.55 | 46.78 | 46.23 | 46.64 | 543,792 | -0.26(-0.56%) |
May 02, 2014 | 46.50 | 47.50 | 45.44 | 46.90 | 1,016,150 | +0.33(+0.72%) |
May 01, 2014 | 46.73 | 47.25 | 46.42 | 46.57 | 1,202,163 | -0.15(-0.32%) |
Apr 30, 2014 | 46.40 | 46.84 | 45.45 | 46.71 | 1,182,972 | +0.18(+0.38%) |
Apr 29, 2014 | 46.22 | 46.73 | 46.06 | 46.54 | 1,107,682 | +0.64(+1.39%) |
Apr 28, 2014 | 46.23 | 46.28 | 45.50 | 45.90 | 1,806,075 | -0.21(-0.45%) |
Apr 25, 2014 | 46.56 | 46.66 | 46.05 | 46.11 | 1,847,853 | -0.60(-1.28%) |
Apr 24, 2014 | 47.44 | 47.47 | 46.68 | 46.71 | 1,777,144 | -0.47(-0.99%) |
Apr 23, 2014 | 46.64 | 47.31 | 46.64 | 47.17 | 1,468,749 | +0.43(+0.91%) |
Apr 22, 2014 | 46.28 | 47.06 | 45.89 | 46.74 | 1,517,252 | +0.29(+0.63%) |
Apr 21, 2014 | 46.25 | 46.66 | 46.12 | 46.45 | 1,746,709 | +0.40(+0.88%) |
Apr 17, 2014 | 45.68 | 46.05 | 46.05 | 46.05 | 2,480,476 | +0.27(+0.59%) |
Apr 16, 2014 | 46.93 | 46.97 | 45.40 | 45.78 | 4,007,521 | -0.46(-0.99%) |
Apr 15, 2014 | 45.26 | 46.64 | 45.20 | 46.23 | 4,120,244 | -1.23(-2.60%) |
Apr 14, 2014 | 47.58 | 47.78 | 47.00 | 47.47 | 1,927,935 | +0.49(+1.04%) |
Apr 11, 2014 | 47.27 | 47.52 | 46.97 | 46.98 | 1,654,033 | -0.75(-1.58%) |
Apr 10, 2014 | 48.75 | 48.75 | 47.61 | 47.73 | 2,086,378 | -0.95(-1.94%) |
Apr 09, 2014 | 48.72 | 48.76 | 48.28 | 48.68 | 1,424,899 | +0.16(+0.32%) |
Apr 08, 2014 | 48.68 | 49.04 | 48.14 | 48.52 | 2,433,872 | -0.19(-0.40%) |
Apr 07, 2014 | 49.78 | 49.90 | 48.51 | 48.71 | 2,188,620 | -1.03(-2.07%) |
Apr 04, 2014 | 50.99 | 51.06 | 49.63 | 49.75 | 1,987,646 | -1.02(-2.00%) |
Apr 03, 2014 | 51.09 | 51.13 | 50.54 | 50.76 | 1,990,177 | -0.13(-0.26%) |
Apr 02, 2014 | 50.95 | 51.05 | 50.66 | 50.89 | 2,808,848 | -0.09(-0.17%) |
Apr 01, 2014 | 51.00 | 51.16 | 50.62 | 50.98 | 1,074,782 | +0.15(+0.29%) |
Mar 31, 2014 | 50.74 | 50.99 | 50.35 | 50.83 | 1,015,014 | +0.50(+1.00%) |
Mar 28, 2014 | 50.09 | 50.71 | 49.87 | 50.33 | 981,350 | +0.46(+0.92%) |
Mar 27, 2014 | 50.13 | 50.34 | 49.37 | 49.87 | 1,670,426 | -0.27(-0.54%) |
Mar 26, 2014 | 50.98 | 51.01 | 50.13 | 50.14 | 1,093,206 | -0.50(-0.98%) |
Mar 25, 2014 | 51.24 | 51.45 | 50.27 | 50.64 | 1,315,410 | -0.26(-0.52%) |
Mar 24, 2014 | 51.15 | 51.49 | 50.42 | 50.90 | 1,855,478 | -0.09(-0.18%) |
Mar 21, 2014 | 51.54 | 52.08 | 50.92 | 50.99 | 3,047,766 | +0.15(+0.29%) |
Mar 20, 2014 | 49.37 | 51.25 | 49.18 | 50.85 | 3,217,620 | +1.29(+2.60%) |
Mar 19, 2014 | 48.94 | 49.63 | 48.61 | 49.56 | 1,810,355 | +0.65(+1.33%) |
Mar 18, 2014 | 48.61 | 48.97 | 48.42 | 48.91 | 1,144,337 | +0.26(+0.53%) |
Mar 17, 2014 | 48.46 | 48.84 | 48.32 | 48.65 | 833,723 | +0.55(+1.14%) |
Mar 14, 2014 | 48.00 | 48.29 | 47.80 | 48.10 | 1,168,808 | +0.19(+0.40%) |
Mar 13, 2014 | 48.85 | 48.85 | 47.85 | 47.91 | 1,304,547 | -0.70(-1.44%) |
Mar 12, 2014 | 48.59 | 48.86 | 48.33 | 48.61 | 940,102 | -0.34(-0.70%) |
Mar 11, 2014 | 48.85 | 49.53 | 48.78 | 48.95 | 936,910 | -0.76(-1.53%) |
Mar 10, 2014 | 49.51 | 49.93 | 49.27 | 49.71 | 1,007,715 | +0.08(+0.16%) |
Mar 07, 2014 | 48.82 | 49.82 | 48.77 | 49.64 | 1,997,371 | +0.93(+1.91%) |
Mar 06, 2014 | 48.36 | 48.85 | 48.12 | 48.71 | 1,048,167 | +0.53(+1.11%) |
Mar 05, 2014 | 47.81 | 48.19 | 47.75 | 48.17 | 909,677 | +0.12(+0.24%) |
Mar 04, 2014 | 47.84 | 48.12 | 47.69 | 48.06 | 1,284,268 | +0.74(+1.57%) |
Mar 03, 2014 | 47.39 | 47.83 | 46.89 | 47.31 | 1,536,536 | -0.40(-0.84%) |
Feb 28, 2014 | 47.87 | 48.21 | 47.48 | 47.72 | 2,006,168 | -0.25(-0.53%) |
Feb 27, 2014 | 47.43 | 47.98 | 47.42 | 47.97 | 1,088,155 | +0.35(+0.75%) |
Feb 26, 2014 | 47.84 | 47.95 | 47.27 | 47.62 | 1,126,957 | -0.11(-0.23%) |
Feb 25, 2014 | 48.24 | 48.24 | 47.65 | 47.72 | 876,393 | -0.46(-0.94%) |
Feb 24, 2014 | 47.95 | 48.48 | 47.75 | 48.18 | 1,228,497 | +0.42(+0.89%) |
Feb 21, 2014 | 47.58 | 48.06 | 47.15 | 47.75 | 1,114,994 | +0.28(+0.58%) |
Feb 20, 2014 | 47.48 | 47.81 | 47.04 | 47.48 | 1,200,740 | +0.08(+0.18%) |
Feb 19, 2014 | 47.72 | 48.09 | 47.37 | 47.39 | 1,381,967 | -0.61(-1.27%) |
Feb 18, 2014 | 47.83 | 48.19 | 47.51 | 48.00 | 1,021,212 | -0.02(-0.05%) |
Feb 14, 2014 | 47.75 | 48.02 | 48.02 | 48.02 | 997,178 | +0.16(+0.34%) |
Feb 13, 2014 | 47.47 | 47.92 | 47.34 | 47.86 | 1,160,948 | +0.13(+0.27%) |
Feb 12, 2014 | 47.69 | 48.13 | 47.53 | 47.73 | 1,497,807 | +0.08(+0.16%) |
Feb 11, 2014 | 46.91 | 47.82 | 46.61 | 47.65 | 1,087,286 | +0.71(+1.51%) |
Feb 10, 2014 | 46.84 | 46.98 | 46.58 | 46.94 | 720,390 | +0.09(+0.20%) |
Feb 07, 2014 | 46.29 | 47.01 | 46.13 | 46.85 | 1,254,670 | +0.76(+1.64%) |
Feb 06, 2014 | 45.69 | 46.25 | 45.50 | 46.10 | 1,030,126 | +0.46(+1.00%) |
Feb 05, 2014 | 46.02 | 46.27 | 45.62 | 45.64 | 1,213,487 | -0.48(-1.04%) |
Feb 04, 2014 | 45.21 | 46.23 | 44.98 | 46.12 | 1,949,987 | +1.06(+2.36%) |
Feb 03, 2014 | 46.52 | 46.60 | 44.98 | 45.05 | 1,878,579 | -1.40(-3.02%) |
Jan 31, 2014 | 46.50 | 46.89 | 46.16 | 46.46 | 1,633,130 | -0.69(-1.47%) |
Jan 30, 2014 | 47.13 | 47.32 | 46.61 | 47.15 | 1,234,046 | +0.32(+0.69%) |
Jan 29, 2014 | 46.54 | 47.19 | 46.47 | 46.83 | 2,023,943 | -0.05(-0.10%) |
Jan 28, 2014 | 46.59 | 47.12 | 46.54 | 46.87 | 1,865,064 | +0.16(+0.35%) |
Jan 27, 2014 | 47.25 | 47.44 | 46.68 | 46.71 | 1,860,802 | -0.45(-0.95%) |
Jan 24, 2014 | 47.18 | 47.97 | 47.13 | 47.16 | 2,562,697 | -1.13(-2.35%) |
Jan 23, 2014 | 48.42 | 48.56 | 47.64 | 48.29 | 2,571,212 | -0.01(-0.02%) |
Jan 22, 2014 | 47.66 | 48.60 | 46.87 | 48.30 | 5,444,814 | +1.54(+3.30%) |
Jan 21, 2014 | 47.18 | 47.52 | 46.60 | 46.76 | 1,976,620 | -0.08(-0.16%) |
Jan 17, 2014 | 47.21 | 46.84 | 46.84 | 46.84 | 2,033,762 | -0.26(-0.56%) |
Jan 16, 2014 | 47.09 | 47.33 | 46.85 | 47.10 | 1,399,937 | -0.12(-0.25%) |
Jan 15, 2014 | 46.75 | 47.36 | 46.91 | 47.21 | 1,724,031 | +0.46(+0.99%) |
Jan 14, 2014 | 46.79 | 46.98 | 46.61 | 46.75 | 1,450,245 | +0.13(+0.28%) |
Jan 13, 2014 | 47.09 | 47.24 | 46.49 | 46.62 | 1,320,641 | -0.53(-1.13%) |
Jan 10, 2014 | 47.11 | 47.44 | 46.94 | 47.15 | 1,117,419 | -0.29(-0.60%) |
Jan 09, 2014 | 47.95 | 48.12 | 47.28 | 47.44 | 1,178,803 | -0.41(-0.85%) |
Jan 08, 2014 | 47.50 | 47.94 | 47.25 | 47.85 | 3,005,776 | +0.25(+0.52%) |
Jan 07, 2014 | 47.14 | 47.76 | 46.88 | 47.60 | 1,498,091 | +0.60(+1.28%) |
Jan 06, 2014 | 47.42 | 47.67 | 46.74 | 47.00 | 1,968,216 | -0.29(-0.62%) |
Jan 03, 2014 | 47.21 | 47.52 | 47.05 | 47.29 | 1,131,709 | +0.32(+0.67%) |
Jan 02, 2014 | 47.65 | 47.79 | 46.80 | 46.98 | 1,309,648 | -0.77(-1.62%) |
Dec 31, 2013 | 47.60 | 47.75 | 47.75 | 47.75 | 919,017 | +0.13(+0.28%) |
Dec 30, 2013 | 47.50 | 47.69 | 47.48 | 47.62 | 1,105,371 | +0.21(+0.44%) |
Dec 27, 2013 | 47.52 | 47.58 | 47.20 | 47.41 | 979,600 | -0.20(-0.42%) |
Dec 26, 2013 | 47.51 | 47.69 | 47.27 | 47.61 | 891,939 | +0.32(+0.67%) |
Dec 24, 2013 | 47.14 | 47.37 | 46.95 | 47.29 | 588,968 | +0.01(+0.02%) |
Dec 23, 2013 | 46.74 | 47.35 | 46.73 | 47.28 | 1,874,797 | +0.37(+0.79%) |
Dec 20, 2013 | 46.01 | 47.01 | 45.86 | 46.91 | 5,049,622 | +1.18(+2.58%) |
Dec 19, 2013 | 45.72 | 45.85 | 45.29 | 45.73 | 1,567,446 | -0.07(-0.15%) |
Dec 18, 2013 | 44.34 | 45.83 | 44.21 | 45.80 | 2,192,035 | +1.44(+3.25%) |
Dec 17, 2013 | 44.52 | 44.73 | 44.12 | 44.36 | 1,328,092 | -0.25(-0.55%) |
Dec 16, 2013 | 44.71 | 45.05 | 44.50 | 44.61 | 1,985,403 | +0.19(+0.42%) |
Dec 13, 2013 | 44.96 | 44.96 | 44.08 | 44.42 | 2,095,746 | +0.34(+0.77%) |
Dec 12, 2013 | 44.20 | 44.40 | 43.71 | 44.08 | 1,653,850 | -0.02(-0.05%) |
Dec 11, 2013 | 44.84 | 44.95 | 44.09 | 44.11 | 2,198,900 | -0.85(-1.89%) |
Dec 10, 2013 | 45.20 | 45.59 | 44.92 | 44.95 | 1,427,482 | -0.52(-1.15%) |
Dec 09, 2013 | 45.52 | 45.69 | 45.32 | 45.48 | 1,150,840 | +0.15(+0.34%) |
Dec 06, 2013 | 45.05 | 45.46 | 44.99 | 45.32 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.55 | 44.85 | 44.51 | 44.55 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.58 | 45.13 | 44.31 | 44.65 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.77 | 45.14 | 44.49 | 44.78 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 45.21 | 45.68 | 44.88 | 45.05 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 45.27 | 45.58 | 45.04 | 45.27 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.05 | 45.28 | 44.85 | 45.23 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.94 | 45.27 | 44.86 | 45.01 | 1,415,807 | +0.05(+0.12%) |
Nov 25, 2013 | 44.58 | 45.08 | 44.35 | 44.96 | 1,256,787 | +0.38(+0.84%) |
Nov 22, 2013 | 44.58 | 44.58 | 44.18 | 44.58 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.20 | 44.54 | 44.05 | 44.46 | 940,069 | +0.41(+0.94%) |
Nov 20, 2013 | 43.89 | 44.39 | 43.84 | 44.05 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.58 | 44.07 | 43.30 | 43.92 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.87 | 44.12 | 43.66 | 43.73 | 1,116,541 | -0.12(-0.28%) |
Nov 15, 2013 | 43.92 | 44.28 | 43.61 | 43.86 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.15 | 44.46 | 43.84 | 43.89 | 1,795,538 | -0.34(-0.76%) |
Nov 13, 2013 | 43.30 | 44.33 | 43.30 | 44.23 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.44 | 44.58 | 44.07 | 44.28 | 918,155 | -0.31(-0.69%) |
Nov 11, 2013 | 44.94 | 44.94 | 44.44 | 44.58 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.07 | 44.83 | 43.00 | 44.81 | 0 | +1.67(+3.86%) |
Nov 07, 2013 | 44.08 | 44.24 | 43.13 | 43.15 | 1,214,631 | -0.73(-1.66%) |
Nov 06, 2013 | 44.15 | 44.15 | 43.65 | 43.88 | 982,254 | +0.03(+0.07%) |
Nov 05, 2013 | 43.46 | 43.88 | 43.13 | 43.85 | 1,352,735 | +0.38(+0.86%) |
Nov 04, 2013 | 43.24 | 43.55 | 43.16 | 43.47 | 1,314,739 | +0.05(+0.12%) |
Nov 01, 2013 | 43.26 | 43.52 | 43.13 | 43.42 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.89 | 43.92 | 43.27 | 43.30 | 1,500,463 | -0.52(-1.19%) |
Oct 30, 2013 | 43.88 | 44.27 | 43.69 | 43.82 | 1,200,004 | -0.06(-0.14%) |
Oct 29, 2013 | 43.75 | 43.95 | 43.46 | 43.88 | 1,234,721 | +0.25(+0.58%) |
Oct 28, 2013 | 43.39 | 43.85 | 43.25 | 43.63 | 1,744,238 | +0.35(+0.80%) |
Oct 25, 2013 | 42.94 | 43.43 | 42.83 | 43.28 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.76 | 43.05 | 42.51 | 42.98 | 1,206,850 | +0.36(+0.86%) |
Oct 23, 2013 | 42.64 | 42.99 | 42.32 | 42.61 | 1,748,938 | -0.33(-0.77%) |
Oct 22, 2013 | 43.32 | 43.32 | 42.67 | 42.94 | 1,917,776 | -0.31(-0.71%) |
Oct 21, 2013 | 41.33 | 43.46 | 41.33 | 43.25 | 1,105,587 | -0.12(-0.28%) |
Oct 18, 2013 | 43.67 | 43.73 | 43.03 | 43.37 | 1,615,345 | +0.01(+0.02%) |
Oct 17, 2013 | 42.18 | 43.42 | 42.04 | 43.36 | 2,316,942 | +1.13(+2.67%) |
Oct 16, 2013 | 42.34 | 43.69 | 42.06 | 42.24 | 5,213,722 | +0.43(+1.03%) |
Oct 15, 2013 | 42.22 | 42.40 | 41.58 | 41.81 | 2,321,616 | -0.59(-1.39%) |
Oct 14, 2013 | 41.78 | 42.45 | 41.63 | 42.40 | 1,436,332 | +0.35(+0.84%) |
Oct 11, 2013 | 41.66 | 42.21 | 41.53 | 42.04 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 41.10 | 42.01 | 40.99 | 42.00 | 2,043,049 | +1.34(+3.28%) |
Oct 09, 2013 | 40.36 | 40.82 | 40.31 | 40.66 | 1,799,191 | +0.45(+1.11%) |
Oct 08, 2013 | 40.66 | 40.82 | 40.21 | 40.22 | 1,787,197 | -0.55(-1.35%) |
Oct 07, 2013 | 40.76 | 41.07 | 40.62 | 40.77 | 1,283,868 | -0.39(-0.94%) |
Oct 04, 2013 | 40.86 | 41.33 | 40.70 | 41.15 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.96 | 41.18 | 40.41 | 40.79 | 3,444,001 | -0.41(-0.99%) |
Oct 02, 2013 | 41.61 | 41.66 | 41.12 | 41.19 | 1,707,084 | -0.81(-1.92%) |
Oct 01, 2013 | 41.78 | 42.19 | 41.68 | 42.00 | 1,203,418 | +0.27(+0.64%) |
Sep 30, 2013 | 41.60 | 41.85 | 41.38 | 41.73 | 1,510,596 | -0.31(-0.73%) |
Sep 27, 2013 | 42.13 | 42.30 | 41.84 | 42.04 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.60 | 42.88 | 42.17 | 42.43 | 1,249,334 | -0.18(-0.41%) |
Sep 25, 2013 | 42.21 | 42.97 | 42.01 | 42.60 | 1,803,842 | +0.33(+0.78%) |
Sep 24, 2013 | 42.51 | 42.75 | 42.19 | 42.27 | 2,019,543 | -0.09(-0.22%) |
Sep 23, 2013 | 42.46 | 42.57 | 42.03 | 42.37 | 1,680,065 | -0.33(-0.77%) |
Sep 20, 2013 | 43.21 | 43.32 | 42.61 | 42.70 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.97 | 43.24 | 42.27 | 42.99 | 2,309,862 | +0.01(+0.02%) |
Sep 18, 2013 | 42.74 | 43.60 | 42.57 | 42.98 | 2,348,586 | +0.31(+0.72%) |
Sep 17, 2013 | 42.54 | 42.68 | 42.24 | 42.67 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.54 | 42.55 | 42.06 | 42.44 | 0 | +0.38(+0.89%) |
Sep 13, 2013 | 42.21 | 42.40 | 42.01 | 42.06 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.44 | 42.54 | 42.13 | 42.21 | 1,697,920 | -0.31(-0.73%) |
Sep 11, 2013 | 43.00 | 43.20 | 42.47 | 42.52 | 1,833,427 | -0.47(-1.09%) |
Sep 10, 2013 | 42.94 | 43.20 | 42.84 | 42.99 | 1,462,502 | +0.32(+0.75%) |
Sep 09, 2013 | 42.64 | 42.80 | 42.45 | 42.67 | 1,549,044 | +0.10(+0.23%) |
Sep 06, 2013 | 42.67 | 42.89 | 41.90 | 42.57 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.52 | 42.91 | 42.52 | 42.57 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.98 | 42.87 | 41.58 | 42.59 | 1,637,139 | +0.47(+1.11%) |
Sep 03, 2013 | 42.26 | 42.69 | 41.83 | 42.12 | 1,858,950 | +0.25(+0.60%) |
Aug 30, 2013 | 42.10 | 42.47 | 41.66 | 41.87 | 0 | -0.18(-0.42%) |
Aug 29, 2013 | 41.79 | 42.35 | 41.78 | 42.05 | 927,374 | +0.08(+0.20%) |
Aug 28, 2013 | 41.86 | 42.19 | 41.75 | 41.96 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.42 | 42.75 | 41.66 | 41.79 | 1,537,711 | -1.22(-2.84%) |
Aug 26, 2013 | 43.53 | 43.62 | 43.01 | 43.01 | 816,228 | -0.50(-1.16%) |
Aug 23, 2013 | 43.80 | 43.80 | 43.34 | 43.52 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.79 | 43.59 | 42.72 | 43.54 | 0 | +0.78(+1.82%) |
Aug 21, 2013 | 42.88 | 43.11 | 42.55 | 42.76 | 1,134,050 | -0.35(-0.81%) |
Aug 20, 2013 | 42.81 | 43.19 | 42.57 | 43.11 | 1,104,276 | +0.35(+0.82%) |
Aug 19, 2013 | 43.15 | 43.49 | 42.75 | 42.76 | 1,075,919 | -0.44(-1.02%) |
Aug 16, 2013 | 43.08 | 43.62 | 43.02 | 43.20 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.46 | 43.56 | 43.00 | 43.19 | 1,052,579 | -0.55(-1.26%) |
Aug 14, 2013 | 43.72 | 44.16 | 43.51 | 43.74 | 861,995 | -0.19(-0.43%) |
Aug 13, 2013 | 43.56 | 44.12 | 43.47 | 43.93 | 857,051 | +0.39(+0.89%) |
Aug 12, 2013 | 43.85 | 44.11 | 43.34 | 43.54 | 1,384,156 | -0.61(-1.38%) |
Aug 09, 2013 | 44.04 | 44.32 | 43.82 | 44.15 | 1,070,606 | +0.14(+0.31%) |
Aug 08, 2013 | 44.33 | 44.43 | 43.66 | 44.01 | 1,078,944 | +0.03(+0.07%) |
Aug 07, 2013 | 44.46 | 44.52 | 43.95 | 43.98 | 1,149,851 | -0.53(-1.20%) |
Aug 06, 2013 | 44.61 | 44.76 | 44.26 | 44.52 | 1,553,484 | -0.12(-0.27%) |
Aug 05, 2013 | 45.06 | 45.09 | 44.55 | 44.64 | 1,335,271 | -0.54(-1.20%) |
Aug 02, 2013 | 45.17 | 45.39 | 45.10 | 45.18 | 998,636 | -0.23(-0.50%) |
Aug 01, 2013 | 45.00 | 45.52 | 44.72 | 45.41 | 1,236,694 | +0.74(+1.66%) |
Jul 31, 2013 | 44.73 | 45.19 | 44.49 | 44.67 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.78 | 44.91 | 44.37 | 44.48 | 1,068,190 | -0.08(-0.17%) |
Jul 29, 2013 | 44.72 | 45.28 | 44.46 | 44.56 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.75 | 45.02 | 44.63 | 44.99 | 0 | -0.15(-0.32%) |
Jul 25, 2013 | 44.91 | 45.39 | 44.80 | 45.14 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.90 | 45.90 | 45.01 | 45.10 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.45 | 46.12 | 45.39 | 45.87 | 0 | +0.53(+1.16%) |
Jul 22, 2013 | 45.15 | 45.50 | 45.13 | 45.34 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 45.39 | 45.39 | 44.73 | 45.13 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.98 | 45.32 | 44.36 | 45.12 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 45.31 | 45.86 | 44.65 | 45.23 | 3,084,391 | -1.12(-2.42%) |
Jul 16, 2013 | 47.33 | 47.33 | 46.31 | 46.36 | 0 | -0.75(-1.59%) |
Jul 15, 2013 | 47.04 | 47.15 | 46.81 | 47.10 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.46 | 46.95 | 46.46 | 46.94 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 47.11 | 47.19 | 46.23 | 46.46 | 1,462,671 | -0.21(-0.44%) |
Jul 10, 2013 | 46.55 | 46.82 | 46.38 | 46.67 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.55 | 46.69 | 46.30 | 46.65 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 46.18 | 46.30 | 45.81 | 46.24 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 45.28 | 46.07 | 45.10 | 46.04 | 0 | +1.15(+2.57%) |
Jul 03, 2013 | 44.49 | 44.91 | 44.29 | 44.89 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.61 | 45.17 | 44.32 | 44.74 | 0 | -0.10(-0.22%) |