Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.78 | 62.09 | 60.53 | 62.00 | 264,687 | +0.06(+0.09%) |
Jun 27, 2014 | 61.37 | 62.25 | 61.35 | 61.94 | 397,432 | +0.15(+0.24%) |
Jun 26, 2014 | 62.87 | 62.87 | 61.68 | 61.79 | 193,054 | -1.13(-1.80%) |
Jun 25, 2014 | 62.32 | 63.03 | 62.25 | 62.93 | 138,296 | +0.14(+0.23%) |
Jun 24, 2014 | 63.81 | 64.34 | 62.73 | 62.78 | 229,565 | -1.31(-2.04%) |
Jun 23, 2014 | 64.37 | 64.50 | 63.69 | 64.09 | 173,077 | -0.29(-0.45%) |
Jun 20, 2014 | 64.41 | 64.95 | 64.23 | 64.38 | 467,890 | +0.28(+0.44%) |
Jun 19, 2014 | 63.87 | 64.63 | 63.66 | 64.10 | 175,479 | +0.32(+0.50%) |
Jun 18, 2014 | 63.33 | 64.00 | 63.06 | 63.78 | 261,350 | +0.43(+0.69%) |
Jun 17, 2014 | 62.53 | 63.66 | 62.36 | 63.34 | 314,504 | +0.85(+1.36%) |
Jun 16, 2014 | 62.92 | 62.92 | 62.16 | 62.49 | 155,398 | -0.44(-0.70%) |
Jun 13, 2014 | 63.15 | 63.43 | 62.64 | 62.94 | 122,812 | -0.01(-0.01%) |
Jun 12, 2014 | 62.91 | 63.54 | 62.38 | 62.95 | 257,163 | -0.14(-0.22%) |
Jun 11, 2014 | 64.01 | 64.01 | 62.82 | 63.09 | 180,864 | -1.54(-2.38%) |
Jun 10, 2014 | 64.99 | 65.10 | 64.24 | 64.63 | 195,380 | +0.47(+0.74%) |
Jun 06, 2014 | 64.08 | 64.83 | 63.83 | 64.16 | 187,339 | +0.42(+0.65%) |
Jun 05, 2014 | 62.32 | 63.80 | 61.98 | 63.74 | 312,732 | +1.51(+2.43%) |
Jun 04, 2014 | 61.62 | 62.35 | 61.24 | 62.23 | 159,998 | +0.28(+0.46%) |
Jun 03, 2014 | 61.91 | 62.87 | 61.44 | 61.95 | 170,377 | -0.25(-0.41%) |
Jun 02, 2014 | 62.90 | 63.23 | 61.93 | 62.20 | 234,777 | -0.69(-1.10%) |
May 30, 2014 | 62.71 | 63.31 | 62.48 | 62.89 | 233,525 | +0.08(+0.12%) |
May 29, 2014 | 62.89 | 62.89 | 62.16 | 62.82 | 144,193 | +0.08(+0.12%) |
May 28, 2014 | 63.20 | 63.30 | 62.31 | 62.74 | 264,523 | -0.39(-0.61%) |
May 27, 2014 | 62.50 | 63.34 | 62.00 | 63.13 | 192,876 | +0.90(+1.44%) |
May 23, 2014 | 61.44 | 62.23 | 62.23 | 62.23 | 146,099 | +0.85(+1.38%) |
May 22, 2014 | 61.00 | 62.27 | 60.75 | 61.38 | 465,919 | +0.33(+0.54%) |
May 21, 2014 | 60.97 | 61.51 | 60.15 | 61.05 | 202,053 | +0.44(+0.73%) |
May 20, 2014 | 62.01 | 62.03 | 60.13 | 60.61 | 376,706 | -1.68(-2.70%) |
May 19, 2014 | 61.86 | 62.58 | 61.30 | 62.29 | 244,239 | +0.27(+0.44%) |
May 16, 2014 | 62.25 | 62.27 | 61.24 | 62.01 | 192,981 | -0.34(-0.54%) |
May 15, 2014 | 62.86 | 62.93 | 61.34 | 62.35 | 366,275 | -0.76(-1.20%) |
May 14, 2014 | 64.84 | 64.84 | 63.05 | 63.11 | 244,272 | -1.78(-2.75%) |
May 13, 2014 | 65.80 | 65.84 | 64.78 | 64.89 | 360,000 | -0.94(-1.43%) |
May 12, 2014 | 65.10 | 66.04 | 64.92 | 65.84 | 452,489 | +1.11(+1.72%) |
May 09, 2014 | 64.03 | 64.84 | 63.72 | 64.72 | 267,131 | +0.38(+0.59%) |
May 08, 2014 | 63.75 | 65.11 | 63.41 | 64.34 | 527,282 | +0.40(+0.62%) |
May 07, 2014 | 63.57 | 63.99 | 62.45 | 63.95 | 231,269 | +0.45(+0.71%) |
May 06, 2014 | 64.15 | 64.25 | 63.23 | 63.49 | 923,940 | -0.94(-1.46%) |
May 05, 2014 | 63.54 | 64.76 | 62.87 | 64.44 | 469,205 | +0.57(+0.89%) |
May 02, 2014 | 64.56 | 65.53 | 63.72 | 63.87 | 249,544 | -0.42(-0.65%) |
May 01, 2014 | 61.97 | 66.38 | 61.75 | 64.29 | 564,696 | +3.94(+6.52%) |
Apr 30, 2014 | 59.39 | 60.46 | 58.89 | 60.35 | 218,307 | +0.59(+1.00%) |
Apr 29, 2014 | 59.90 | 60.47 | 59.45 | 59.76 | 136,769 | +0.26(+0.44%) |
Apr 28, 2014 | 60.41 | 61.27 | 58.66 | 59.49 | 1,139,937 | -0.72(-1.19%) |
Apr 25, 2014 | 60.32 | 60.61 | 59.65 | 60.21 | 476,784 | -0.33(-0.55%) |
Apr 24, 2014 | 61.20 | 62.10 | 59.84 | 60.54 | 800,744 | -0.34(-0.56%) |
Apr 23, 2014 | 60.78 | 61.47 | 60.42 | 60.88 | 320,856 | +0.04(+0.06%) |
Apr 22, 2014 | 60.86 | 61.30 | 60.80 | 60.84 | 179,978 | +0.15(+0.25%) |
Apr 21, 2014 | 60.04 | 61.18 | 59.66 | 60.69 | 462,050 | +0.65(+1.08%) |
Apr 17, 2014 | 59.01 | 60.04 | 60.04 | 60.04 | 277,471 | +0.94(+1.60%) |
Apr 16, 2014 | 58.42 | 59.12 | 58.13 | 59.10 | 222,266 | +1.14(+1.97%) |
Apr 15, 2014 | 56.88 | 58.22 | 55.90 | 57.95 | 782,608 | +1.26(+2.23%) |
Apr 14, 2014 | 56.90 | 57.06 | 55.98 | 56.69 | 364,193 | +0.56(+0.99%) |
Apr 11, 2014 | 56.48 | 57.40 | 56.10 | 56.13 | 488,104 | -0.93(-1.64%) |
Apr 10, 2014 | 59.26 | 59.26 | 56.78 | 57.07 | 271,893 | -2.31(-3.89%) |
Apr 09, 2014 | 58.22 | 59.44 | 57.97 | 59.38 | 171,208 | +1.47(+2.54%) |
Apr 08, 2014 | 58.59 | 59.10 | 57.57 | 57.91 | 300,242 | -0.76(-1.30%) |
Apr 07, 2014 | 59.26 | 59.43 | 58.33 | 58.67 | 408,123 | -0.99(-1.66%) |
Apr 04, 2014 | 61.86 | 61.86 | 59.45 | 59.66 | 350,569 | -1.90(-3.08%) |
Apr 03, 2014 | 61.87 | 61.99 | 61.19 | 61.56 | 342,666 | -0.23(-0.37%) |
Apr 02, 2014 | 61.35 | 61.95 | 61.22 | 61.79 | 292,169 | +0.47(+0.77%) |
Apr 01, 2014 | 60.09 | 61.33 | 59.79 | 61.31 | 289,486 | +1.34(+2.23%) |
Mar 31, 2014 | 59.11 | 60.19 | 59.01 | 59.97 | 232,446 | +1.17(+1.99%) |
Mar 28, 2014 | 58.33 | 59.52 | 58.33 | 58.80 | 460,651 | +0.82(+1.42%) |
Mar 27, 2014 | 58.53 | 58.78 | 57.78 | 57.98 | 356,193 | -0.55(-0.94%) |
Mar 26, 2014 | 59.09 | 59.75 | 58.49 | 58.53 | 349,980 | -0.82(-1.38%) |
Mar 25, 2014 | 58.96 | 59.84 | 58.96 | 59.35 | 277,994 | +0.61(+1.04%) |
Mar 24, 2014 | 59.43 | 59.73 | 58.18 | 58.74 | 422,010 | -0.58(-0.98%) |
Mar 21, 2014 | 59.44 | 60.05 | 58.98 | 59.32 | 726,061 | +0.46(+0.78%) |
Mar 20, 2014 | 58.50 | 58.87 | 58.05 | 58.86 | 315,686 | +0.55(+0.94%) |
Mar 19, 2014 | 58.14 | 58.65 | 58.01 | 58.31 | 389,201 | +0.08(+0.13%) |
Mar 18, 2014 | 58.38 | 58.46 | 57.86 | 58.24 | 536,871 | +0.01(+0.02%) |
Mar 17, 2014 | 57.92 | 58.50 | 57.41 | 58.23 | 477,576 | +0.75(+1.31%) |
Mar 14, 2014 | 57.44 | 58.27 | 57.24 | 57.48 | 545,705 | -0.30(-0.52%) |
Mar 13, 2014 | 59.57 | 59.92 | 57.33 | 57.78 | 798,195 | -1.48(-2.50%) |
Mar 12, 2014 | 59.58 | 59.61 | 58.98 | 59.26 | 502,367 | -0.64(-1.07%) |
Mar 11, 2014 | 61.63 | 61.79 | 59.85 | 59.90 | 487,687 | -1.51(-2.45%) |
Mar 10, 2014 | 61.86 | 62.26 | 61.16 | 61.40 | 341,569 | -0.81(-1.30%) |
Mar 07, 2014 | 63.28 | 63.28 | 61.66 | 62.21 | 411,479 | -0.60(-0.96%) |
Mar 06, 2014 | 63.47 | 63.64 | 62.28 | 62.82 | 464,394 | -0.44(-0.70%) |
Mar 05, 2014 | 64.27 | 64.55 | 62.78 | 63.26 | 468,501 | -0.95(-1.48%) |
Mar 04, 2014 | 64.50 | 65.84 | 63.63 | 64.21 | 764,875 | +0.58(+0.92%) |
Mar 03, 2014 | 63.56 | 63.74 | 62.23 | 63.63 | 640,931 | -0.57(-0.90%) |
Feb 28, 2014 | 64.85 | 65.46 | 63.65 | 64.20 | 462,815 | -0.71(-1.09%) |
Feb 27, 2014 | 64.23 | 65.01 | 63.74 | 64.91 | 480,922 | +0.29(+0.45%) |
Feb 26, 2014 | 62.66 | 65.72 | 62.59 | 64.62 | 657,447 | +1.95(+3.11%) |
Feb 25, 2014 | 61.70 | 63.04 | 61.54 | 62.67 | 508,598 | +0.88(+1.42%) |
Feb 24, 2014 | 61.20 | 62.25 | 61.09 | 61.79 | 351,013 | +0.65(+1.06%) |
Feb 21, 2014 | 60.98 | 61.57 | 60.57 | 61.14 | 387,673 | +0.28(+0.46%) |
Feb 20, 2014 | 59.43 | 61.04 | 58.52 | 60.86 | 360,241 | +1.63(+2.75%) |
Feb 19, 2014 | 60.74 | 60.85 | 59.04 | 59.23 | 483,247 | -1.54(-2.53%) |
Feb 18, 2014 | 60.09 | 60.88 | 59.81 | 60.76 | 488,720 | +0.67(+1.11%) |
Feb 14, 2014 | 59.90 | 60.09 | 60.09 | 60.09 | 684,352 | +0.08(+0.14%) |
Feb 13, 2014 | 59.21 | 60.35 | 58.63 | 60.01 | 449,677 | +0.45(+0.76%) |
Feb 12, 2014 | 57.33 | 59.57 | 57.33 | 59.56 | 658,700 | +3.60(+6.43%) |
Feb 11, 2014 | 55.64 | 56.27 | 55.08 | 55.96 | 312,868 | +0.47(+0.85%) |
Feb 10, 2014 | 55.82 | 56.11 | 54.99 | 55.49 | 363,422 | -0.27(-0.49%) |
Feb 07, 2014 | 55.79 | 56.51 | 55.33 | 55.76 | 348,621 | +0.08(+0.15%) |
Feb 06, 2014 | 55.55 | 56.43 | 55.26 | 55.68 | 250,398 | +0.32(+0.58%) |
Feb 05, 2014 | 55.59 | 55.76 | 54.37 | 55.36 | 356,839 | -0.41(-0.74%) |
Feb 04, 2014 | 55.95 | 56.58 | 54.89 | 55.77 | 309,612 | +0.08(+0.15%) |
Feb 03, 2014 | 57.62 | 57.93 | 55.61 | 55.69 | 423,299 | -2.17(-3.74%) |
Jan 31, 2014 | 56.99 | 58.21 | 56.67 | 57.85 | 329,971 | -0.18(-0.31%) |
Jan 30, 2014 | 57.67 | 58.65 | 57.28 | 58.03 | 217,651 | +0.71(+1.23%) |
Jan 29, 2014 | 57.69 | 58.15 | 57.16 | 57.32 | 229,305 | -1.07(-1.84%) |
Jan 28, 2014 | 57.43 | 58.56 | 57.16 | 58.40 | 360,253 | +1.21(+2.11%) |
Jan 27, 2014 | 57.69 | 58.04 | 56.51 | 57.19 | 616,821 | -0.50(-0.87%) |
Jan 24, 2014 | 60.85 | 60.98 | 56.55 | 57.69 | 1,040,355 | -3.72(-6.06%) |
Jan 23, 2014 | 62.06 | 62.06 | 61.05 | 61.41 | 344,951 | -0.76(-1.23%) |
Jan 22, 2014 | 61.47 | 62.35 | 61.14 | 62.18 | 217,657 | +0.53(+0.86%) |
Jan 21, 2014 | 61.77 | 62.48 | 61.23 | 61.65 | 319,434 | -0.07(-0.11%) |
Jan 17, 2014 | 61.54 | 61.71 | 61.71 | 61.71 | 204,265 | -0.07(-0.11%) |
Jan 16, 2014 | 61.11 | 62.12 | 61.04 | 61.78 | 293,946 | +0.49(+0.80%) |
Jan 15, 2014 | 60.63 | 61.38 | 60.62 | 61.29 | 255,618 | +0.66(+1.09%) |
Jan 14, 2014 | 60.94 | 61.19 | 60.34 | 60.63 | 385,449 | +0.11(+0.19%) |
Jan 13, 2014 | 60.28 | 61.06 | 60.28 | 60.52 | 283,657 | -0.02(-0.03%) |
Jan 10, 2014 | 59.84 | 60.69 | 59.72 | 60.54 | 317,388 | +0.94(+1.58%) |
Jan 09, 2014 | 59.31 | 60.16 | 59.16 | 59.59 | 393,923 | +0.46(+0.78%) |
Jan 08, 2014 | 59.05 | 59.13 | 58.32 | 59.13 | 314,724 | -0.09(-0.16%) |
Jan 07, 2014 | 58.48 | 59.54 | 58.16 | 59.23 | 836,516 | +2.28(+4.00%) |
Jan 06, 2014 | 57.45 | 57.68 | 56.84 | 56.95 | 372,815 | -0.24(-0.43%) |
Jan 03, 2014 | 57.46 | 57.95 | 56.51 | 57.19 | 672,354 | -0.24(-0.41%) |
Jan 02, 2014 | 58.20 | 58.20 | 57.26 | 57.43 | 553,985 | -1.19(-2.02%) |
Dec 31, 2013 | 58.31 | 58.62 | 58.62 | 58.62 | 252,995 | +0.31(+0.53%) |
Dec 30, 2013 | 58.15 | 58.46 | 57.86 | 58.30 | 198,746 | +0.08(+0.13%) |
Dec 27, 2013 | 58.71 | 59.26 | 58.08 | 58.23 | 206,523 | -0.18(-0.31%) |
Dec 26, 2013 | 57.99 | 58.62 | 57.49 | 58.41 | 274,665 | +0.89(+1.54%) |
Dec 24, 2013 | 57.67 | 58.16 | 57.08 | 57.52 | 437,567 | -0.15(-0.26%) |
Dec 23, 2013 | 57.36 | 58.74 | 57.22 | 57.67 | 539,456 | +0.36(+0.62%) |
Dec 20, 2013 | 55.73 | 57.40 | 55.67 | 57.32 | 715,634 | +1.86(+3.35%) |
Dec 19, 2013 | 56.03 | 56.14 | 55.36 | 55.46 | 510,935 | -0.48(-0.86%) |
Dec 18, 2013 | 56.12 | 56.26 | 55.07 | 55.94 | 790,080 | +0.08(+0.15%) |
Dec 17, 2013 | 53.89 | 56.40 | 53.46 | 55.86 | 1,405,448 | +3.24(+6.16%) |
Dec 16, 2013 | 51.52 | 52.84 | 51.48 | 52.62 | 471,901 | +1.28(+2.50%) |
Dec 13, 2013 | 51.30 | 51.48 | 50.84 | 51.33 | 387,679 | +0.32(+0.63%) |
Dec 12, 2013 | 50.10 | 51.01 | 49.86 | 51.01 | 736,694 | +0.79(+1.58%) |
Dec 11, 2013 | 49.56 | 50.31 | 49.56 | 50.22 | 451,098 | +0.75(+1.52%) |
Dec 10, 2013 | 49.32 | 49.77 | 49.18 | 49.47 | 212,227 | +0.03(+0.06%) |
Dec 09, 2013 | 49.36 | 49.59 | 49.22 | 49.44 | 171,720 | +0.09(+0.19%) |
Dec 06, 2013 | 49.33 | 49.66 | 48.98 | 49.35 | 270,131 | +0.71(+1.45%) |
Dec 05, 2013 | 48.62 | 48.85 | 48.35 | 48.64 | 220,231 | -0.14(-0.29%) |
Dec 04, 2013 | 48.98 | 49.35 | 48.18 | 48.78 | 121,767 | -0.35(-0.71%) |
Dec 03, 2013 | 48.87 | 49.21 | 48.59 | 49.13 | 149,967 | +0.09(+0.19%) |
Dec 02, 2013 | 49.61 | 49.62 | 48.64 | 49.04 | 136,589 | -0.67(-1.35%) |
Nov 29, 2013 | 49.63 | 50.02 | 49.63 | 49.70 | 58,648 | +0.20(+0.40%) |
Nov 27, 2013 | 49.89 | 50.09 | 49.25 | 49.51 | 188,355 | -0.20(-0.40%) |
Nov 26, 2013 | 48.66 | 49.79 | 48.28 | 49.70 | 153,802 | +1.16(+2.39%) |
Nov 25, 2013 | 48.92 | 48.99 | 48.50 | 48.55 | 146,566 | -0.40(-0.81%) |
Nov 22, 2013 | 48.60 | 49.19 | 48.47 | 48.94 | 148,981 | +0.24(+0.48%) |
Nov 21, 2013 | 47.93 | 48.89 | 47.88 | 48.71 | 109,620 | +1.06(+2.23%) |
Nov 20, 2013 | 47.97 | 48.23 | 47.51 | 47.64 | 115,036 | -0.24(-0.49%) |
Nov 19, 2013 | 48.05 | 48.39 | 47.59 | 47.88 | 132,934 | -0.17(-0.35%) |
Nov 18, 2013 | 48.32 | 48.65 | 47.85 | 48.05 | 271,318 | -0.15(-0.31%) |
Nov 15, 2013 | 48.07 | 48.20 | 47.54 | 48.20 | 189,391 | +0.05(+0.10%) |
Nov 14, 2013 | 48.43 | 48.43 | 48.02 | 48.15 | 84,302 | -0.28(-0.58%) |
Nov 13, 2013 | 47.94 | 48.43 | 47.83 | 48.43 | 237,964 | +0.39(+0.82%) |
Nov 12, 2013 | 47.95 | 48.13 | 47.71 | 48.04 | 154,957 | +0.00(+0.00%) |
Nov 11, 2013 | 48.59 | 48.88 | 47.97 | 48.04 | 210,267 | -0.75(-1.54%) |
Nov 08, 2013 | 47.61 | 48.79 | 47.61 | 48.79 | 171,756 | +1.07(+2.25%) |
Nov 07, 2013 | 48.11 | 48.50 | 47.53 | 47.72 | 304,332 | -0.19(-0.39%) |
Nov 06, 2013 | 47.82 | 48.14 | 47.57 | 47.91 | 140,127 | +0.29(+0.61%) |
Nov 05, 2013 | 47.33 | 47.92 | 47.33 | 47.61 | 262,430 | +0.09(+0.20%) |
Nov 04, 2013 | 47.01 | 47.61 | 47.01 | 47.52 | 277,067 | +0.52(+1.10%) |
Nov 01, 2013 | 46.66 | 47.33 | 46.45 | 47.00 | 321,814 | +0.21(+0.44%) |
Oct 31, 2013 | 46.70 | 47.29 | 46.44 | 46.80 | 317,712 | +0.02(+0.04%) |
Oct 30, 2013 | 47.20 | 47.41 | 46.55 | 46.78 | 263,756 | -0.37(-0.78%) |
Oct 29, 2013 | 47.10 | 47.27 | 46.69 | 47.14 | 291,417 | +0.06(+0.12%) |
Oct 28, 2013 | 46.80 | 47.09 | 46.39 | 47.09 | 186,559 | +0.10(+0.22%) |
Oct 25, 2013 | 47.00 | 47.00 | 46.73 | 46.98 | 117,395 | +0.08(+0.16%) |
Oct 24, 2013 | 46.61 | 47.00 | 46.61 | 46.91 | 190,583 | +0.25(+0.54%) |
Oct 23, 2013 | 46.58 | 46.88 | 46.50 | 46.66 | 158,692 | -0.11(-0.24%) |
Oct 22, 2013 | 46.60 | 47.00 | 46.35 | 46.77 | 225,506 | +0.23(+0.48%) |
Oct 21, 2013 | 46.12 | 46.58 | 45.67 | 46.54 | 280,572 | +0.46(+1.00%) |
Oct 18, 2013 | 45.28 | 46.08 | 44.91 | 46.08 | 457,122 | +1.19(+2.66%) |
Oct 17, 2013 | 44.17 | 44.95 | 44.17 | 44.89 | 211,137 | +0.54(+1.21%) |
Oct 16, 2013 | 44.35 | 44.58 | 44.10 | 44.35 | 161,627 | +0.24(+0.53%) |
Oct 15, 2013 | 44.59 | 44.61 | 44.01 | 44.12 | 124,524 | -0.70(-1.55%) |
Oct 14, 2013 | 44.15 | 44.91 | 43.71 | 44.81 | 133,383 | +0.44(+1.00%) |
Oct 11, 2013 | 43.84 | 44.41 | 43.74 | 44.37 | 247,521 | +0.47(+1.07%) |
Oct 10, 2013 | 42.69 | 43.94 | 42.59 | 43.90 | 268,477 | +1.81(+4.29%) |
Oct 09, 2013 | 42.62 | 42.62 | 42.03 | 42.10 | 245,686 | -0.34(-0.80%) |
Oct 08, 2013 | 43.19 | 43.33 | 42.43 | 42.43 | 131,402 | -0.74(-1.72%) |
Oct 07, 2013 | 42.74 | 43.26 | 42.74 | 43.18 | 128,238 | -0.18(-0.41%) |
Oct 04, 2013 | 43.12 | 43.43 | 43.02 | 43.36 | 84,701 | +0.15(+0.35%) |
Oct 03, 2013 | 43.98 | 43.98 | 43.01 | 43.21 | 137,015 | -0.83(-1.88%) |
Oct 02, 2013 | 44.27 | 44.34 | 43.87 | 44.03 | 144,470 | -0.52(-1.16%) |
Oct 01, 2013 | 44.18 | 44.62 | 44.06 | 44.55 | 367,228 | +0.50(+1.13%) |
Sep 30, 2013 | 43.69 | 44.22 | 43.20 | 44.05 | 205,539 | -0.32(-0.72%) |
Sep 27, 2013 | 44.37 | 44.56 | 44.26 | 44.37 | 129,624 | -0.41(-0.92%) |
Sep 26, 2013 | 44.65 | 45.01 | 44.48 | 44.78 | 210,357 | +0.12(+0.27%) |
Sep 25, 2013 | 44.61 | 44.77 | 44.56 | 44.66 | 368,391 | -0.02(-0.04%) |
Sep 24, 2013 | 44.51 | 44.91 | 44.22 | 44.68 | 206,295 | +0.10(+0.23%) |
Sep 23, 2013 | 44.70 | 45.06 | 44.38 | 44.58 | 171,003 | -0.35(-0.77%) |
Sep 20, 2013 | 45.27 | 45.34 | 44.91 | 44.92 | 419,634 | -0.33(-0.73%) |
Sep 19, 2013 | 44.99 | 45.31 | 44.92 | 45.25 | 212,345 | +0.23(+0.50%) |
Sep 18, 2013 | 43.96 | 45.40 | 43.75 | 45.03 | 226,449 | +0.94(+2.13%) |
Sep 17, 2013 | 43.56 | 44.28 | 43.55 | 44.09 | 203,783 | +0.42(+0.97%) |
Sep 16, 2013 | 43.59 | 43.70 | 43.27 | 43.67 | 379,983 | +0.36(+0.82%) |
Sep 13, 2013 | 43.60 | 43.60 | 42.99 | 43.31 | 213,308 | -0.20(-0.45%) |
Sep 12, 2013 | 43.46 | 43.93 | 43.41 | 43.51 | 452,869 | -0.08(-0.19%) |
Sep 11, 2013 | 43.18 | 43.62 | 43.07 | 43.59 | 182,645 | +0.22(+0.50%) |
Sep 10, 2013 | 42.70 | 43.44 | 42.61 | 43.38 | 328,761 | +0.88(+2.07%) |
Sep 09, 2013 | 41.81 | 42.72 | 41.69 | 42.49 | 432,839 | +0.75(+1.80%) |
Sep 06, 2013 | 40.30 | 41.77 | 39.85 | 41.74 | 362,268 | +1.77(+4.44%) |
Sep 05, 2013 | 39.79 | 40.00 | 39.21 | 39.97 | 360,846 | +0.22(+0.54%) |
Sep 04, 2013 | 39.41 | 39.77 | 39.32 | 39.76 | 417,855 | +0.30(+0.76%) |
Sep 03, 2013 | 39.66 | 40.15 | 39.05 | 39.45 | 202,277 | +0.28(+0.72%) |
Aug 30, 2013 | 39.65 | 39.65 | 38.93 | 39.17 | 245,500 | -0.50(-1.25%) |
Aug 29, 2013 | 39.43 | 39.82 | 39.34 | 39.67 | 233,150 | +0.13(+0.33%) |
Aug 28, 2013 | 39.23 | 39.78 | 39.13 | 39.54 | 298,590 | +0.25(+0.64%) |
Aug 27, 2013 | 39.98 | 39.98 | 39.00 | 39.29 | 377,882 | -0.44(-1.11%) |
Aug 26, 2013 | 39.73 | 40.05 | 39.52 | 39.73 | 95,887 | +0.00(+0.00%) |
Aug 23, 2013 | 39.75 | 39.89 | 39.44 | 39.73 | 201,008 | +0.00(+0.00%) |
Aug 22, 2013 | 39.03 | 39.89 | 39.03 | 39.73 | 99,467 | +0.84(+2.17%) |
Aug 21, 2013 | 38.79 | 39.18 | 38.54 | 38.88 | 133,311 | -0.09(-0.24%) |
Aug 20, 2013 | 38.43 | 39.07 | 38.32 | 38.98 | 216,899 | +0.61(+1.59%) |
Aug 19, 2013 | 38.39 | 38.54 | 38.10 | 38.37 | 247,693 | -0.05(-0.12%) |
Aug 16, 2013 | 37.79 | 38.53 | 37.76 | 38.41 | 205,037 | +0.41(+1.09%) |
Aug 15, 2013 | 38.51 | 38.72 | 37.83 | 38.00 | 147,207 | -0.96(-2.46%) |
Aug 14, 2013 | 39.54 | 39.54 | 38.83 | 38.96 | 302,072 | -0.55(-1.40%) |
Aug 13, 2013 | 39.98 | 40.00 | 39.44 | 39.51 | 189,181 | -0.45(-1.13%) |
Aug 12, 2013 | 39.69 | 40.08 | 39.63 | 39.96 | 178,501 | -0.15(-0.37%) |
Aug 09, 2013 | 40.54 | 40.81 | 39.88 | 40.11 | 175,790 | -0.65(-1.59%) |
Aug 08, 2013 | 40.50 | 40.83 | 40.29 | 40.76 | 120,195 | +0.13(+0.32%) |
Aug 07, 2013 | 40.38 | 40.78 | 40.10 | 40.63 | 86,088 | +0.17(+0.42%) |
Aug 06, 2013 | 40.99 | 41.11 | 40.07 | 40.46 | 125,487 | -0.78(-1.89%) |
Aug 05, 2013 | 41.24 | 41.58 | 40.94 | 41.24 | 181,107 | -0.32(-0.77%) |
Aug 02, 2013 | 40.69 | 41.60 | 40.49 | 41.56 | 170,975 | +0.58(+1.42%) |
Aug 01, 2013 | 38.74 | 41.05 | 38.50 | 40.97 | 393,801 | +2.85(+7.48%) |
Jul 31, 2013 | 38.23 | 38.46 | 38.08 | 38.12 | 168,445 | +0.14(+0.37%) |
Jul 30, 2013 | 38.38 | 38.49 | 37.90 | 37.98 | 246,851 | -0.31(-0.81%) |
Jul 29, 2013 | 38.29 | 38.46 | 38.05 | 38.29 | 118,590 | -0.18(-0.46%) |
Jul 26, 2013 | 38.41 | 38.63 | 38.12 | 38.47 | 236,548 | -0.32(-0.82%) |
Jul 25, 2013 | 38.36 | 38.81 | 38.07 | 38.79 | 139,657 | +0.32(+0.83%) |
Jul 24, 2013 | 38.64 | 38.72 | 38.31 | 38.47 | 129,038 | -0.13(-0.34%) |
Jul 23, 2013 | 38.82 | 38.88 | 38.46 | 38.60 | 105,032 | -0.15(-0.39%) |
Jul 22, 2013 | 38.01 | 38.96 | 37.80 | 38.75 | 237,308 | +0.76(+2.00%) |
Jul 19, 2013 | 37.58 | 38.02 | 37.56 | 37.99 | 203,537 | +0.36(+0.95%) |
Jul 18, 2013 | 37.28 | 37.71 | 37.28 | 37.63 | 132,874 | +0.36(+0.96%) |
Jul 17, 2013 | 37.12 | 37.49 | 37.07 | 37.28 | 82,842 | +0.32(+0.86%) |
Jul 16, 2013 | 36.87 | 37.31 | 36.60 | 36.96 | 128,069 | +0.02(+0.05%) |
Jul 15, 2013 | 36.54 | 36.95 | 36.13 | 36.94 | 138,137 | +0.33(+0.90%) |
Jul 12, 2013 | 36.66 | 36.89 | 36.02 | 36.61 | 174,306 | -0.29(-0.79%) |
Jul 11, 2013 | 36.60 | 36.91 | 36.45 | 36.90 | 165,754 | +0.64(+1.76%) |
Jul 10, 2013 | 35.86 | 36.40 | 35.47 | 36.27 | 189,867 | +0.29(+0.81%) |
Jul 09, 2013 | 35.73 | 35.98 | 35.55 | 35.97 | 184,925 | +0.42(+1.19%) |
Jul 08, 2013 | 35.67 | 35.88 | 35.42 | 35.55 | 126,081 | -0.09(-0.26%) |
Jul 05, 2013 | 35.40 | 35.65 | 34.72 | 35.65 | 178,732 | +0.68(+1.96%) |
Jul 03, 2013 | 34.40 | 35.05 | 34.20 | 34.96 | 56,183 | +0.29(+0.84%) |
Jul 02, 2013 | 35.30 | 35.36 | 34.26 | 34.67 | 96,197 | -0.63(-1.78%) |