Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.09 | 31.44 | 30.50 | 31.25 | 2,798,712 | -0.05(-0.15%) |
Jul 30, 2014 | 31.17 | 31.46 | 30.55 | 31.30 | 4,373,559 | +0.10(+0.34%) |
Jul 29, 2014 | 29.37 | 32.36 | 29.37 | 31.19 | 9,408,064 | +0.18(+0.58%) |
Jul 28, 2014 | 31.79 | 31.95 | 30.44 | 31.01 | 6,523,942 | -0.75(-2.37%) |
Jul 25, 2014 | 32.89 | 32.89 | 31.70 | 31.76 | 2,524,399 | -1.24(-3.75%) |
Jul 24, 2014 | 33.14 | 33.25 | 32.97 | 33.00 | 1,604,074 | +0.06(+0.17%) |
Jul 23, 2014 | 32.99 | 33.24 | 32.33 | 32.94 | 2,657,062 | -0.07(-0.20%) |
Jul 22, 2014 | 32.61 | 33.12 | 32.45 | 33.01 | 3,960,900 | +0.47(+1.43%) |
Jul 21, 2014 | 32.67 | 32.71 | 32.01 | 32.54 | 4,992,799 | -0.21(-0.64%) |
Jul 18, 2014 | 33.09 | 33.25 | 32.73 | 32.75 | 2,908,758 | -0.30(-0.92%) |
Jul 17, 2014 | 33.43 | 33.62 | 32.99 | 33.06 | 2,808,964 | -0.85(-2.50%) |
Jul 16, 2014 | 33.86 | 34.05 | 33.58 | 33.90 | 1,658,862 | +0.10(+0.31%) |
Jul 15, 2014 | 33.38 | 34.08 | 33.35 | 33.80 | 2,255,213 | +0.48(+1.43%) |
Jul 14, 2014 | 33.50 | 33.50 | 33.15 | 33.32 | 1,094,059 | +0.01(+0.03%) |
Jul 11, 2014 | 33.55 | 33.64 | 33.15 | 33.31 | 1,371,410 | -0.28(-0.82%) |
Jul 10, 2014 | 34.08 | 34.18 | 33.44 | 33.59 | 1,747,761 | -0.83(-2.41%) |
Jul 09, 2014 | 34.20 | 35.22 | 34.07 | 34.42 | 2,806,155 | +0.36(+1.06%) |
Jul 08, 2014 | 32.62 | 34.14 | 32.55 | 34.06 | 3,981,470 | +1.34(+4.10%) |
Jul 07, 2014 | 32.76 | 32.98 | 32.58 | 32.71 | 698,244 | -0.16(-0.49%) |
Jul 03, 2014 | 32.49 | 32.88 | 32.88 | 32.88 | 870,771 | +0.43(+1.32%) |
Jul 02, 2014 | 32.79 | 33.24 | 32.37 | 32.45 | 1,436,660 | -0.41(-1.25%) |
Jul 01, 2014 | 32.60 | 33.18 | 32.53 | 32.86 | 2,107,615 | +0.38(+1.17%) |
Jun 30, 2014 | 32.36 | 32.66 | 32.14 | 32.48 | 1,451,721 | +0.23(+0.71%) |
Jun 27, 2014 | 32.19 | 32.52 | 32.15 | 32.25 | 1,775,770 | -0.01(-0.03%) |
Jun 26, 2014 | 32.87 | 32.94 | 32.09 | 32.26 | 2,360,740 | -0.64(-1.94%) |
Jun 25, 2014 | 32.74 | 33.01 | 32.64 | 32.90 | 1,013,115 | +0.18(+0.55%) |
Jun 24, 2014 | 33.76 | 34.00 | 32.58 | 32.71 | 2,199,614 | -1.08(-3.18%) |
Jun 23, 2014 | 33.69 | 33.99 | 33.33 | 33.79 | 1,592,815 | +0.10(+0.28%) |
Jun 20, 2014 | 34.40 | 34.45 | 33.58 | 33.70 | 1,708,974 | -0.63(-1.83%) |
Jun 19, 2014 | 34.55 | 34.96 | 34.15 | 34.32 | 1,622,725 | -0.13(-0.39%) |
Jun 18, 2014 | 32.95 | 34.49 | 32.87 | 34.46 | 3,885,838 | +0.98(+2.93%) |
Jun 17, 2014 | 32.49 | 33.59 | 32.45 | 33.48 | 2,496,536 | +0.85(+2.60%) |
Jun 16, 2014 | 32.78 | 33.13 | 32.29 | 32.63 | 3,428,445 | -0.67(-2.00%) |
Jun 13, 2014 | 33.46 | 34.46 | 32.74 | 33.30 | 6,022,590 | -1.94(-5.51%) |
Jun 12, 2014 | 35.49 | 35.83 | 35.19 | 35.24 | 970,157 | -0.44(-1.23%) |
Jun 11, 2014 | 35.46 | 35.71 | 35.27 | 35.68 | 869,317 | +0.13(+0.38%) |
Jun 10, 2014 | 35.52 | 35.67 | 35.16 | 35.54 | 1,071,879 | -0.40(-1.11%) |
Jun 06, 2014 | 35.71 | 36.14 | 35.69 | 35.94 | 1,619,011 | +0.31(+0.88%) |
Jun 05, 2014 | 35.84 | 36.05 | 35.25 | 35.63 | 1,575,034 | -0.07(-0.19%) |
Jun 04, 2014 | 35.66 | 36.28 | 35.43 | 35.70 | 2,675,112 | +0.72(+2.07%) |
Jun 03, 2014 | 34.99 | 35.23 | 34.86 | 34.97 | 1,518,949 | -0.07(-0.19%) |
Jun 02, 2014 | 35.16 | 35.46 | 34.85 | 35.04 | 1,480,489 | -0.12(-0.35%) |
May 30, 2014 | 34.72 | 35.28 | 34.52 | 35.16 | 1,192,919 | +0.36(+1.04%) |
May 29, 2014 | 34.67 | 34.90 | 34.55 | 34.80 | 766,859 | +0.26(+0.74%) |
May 28, 2014 | 34.67 | 34.77 | 34.39 | 34.54 | 1,068,439 | -0.20(-0.58%) |
May 27, 2014 | 34.66 | 35.01 | 34.55 | 34.74 | 1,026,741 | +0.09(+0.25%) |
May 23, 2014 | 34.76 | 34.66 | 34.66 | 34.66 | 695,420 | -0.12(-0.36%) |
May 22, 2014 | 34.75 | 35.04 | 34.55 | 34.78 | 901,625 | +0.00(+0.00%) |
May 21, 2014 | 34.90 | 34.90 | 34.26 | 34.78 | 1,339,263 | +0.01(+0.03%) |
May 20, 2014 | 35.25 | 35.32 | 34.29 | 34.77 | 1,814,212 | -0.63(-1.78%) |
May 19, 2014 | 35.78 | 36.03 | 35.24 | 35.40 | 1,254,544 | -0.66(-1.82%) |
May 16, 2014 | 35.66 | 36.14 | 35.49 | 36.06 | 1,061,406 | +0.40(+1.12%) |
May 15, 2014 | 35.89 | 35.98 | 35.08 | 35.66 | 1,218,299 | -0.25(-0.69%) |
May 14, 2014 | 35.95 | 36.21 | 35.74 | 35.90 | 1,901,428 | -0.06(-0.16%) |
May 13, 2014 | 35.69 | 35.97 | 35.34 | 35.96 | 1,784,486 | +0.24(+0.67%) |
May 12, 2014 | 35.77 | 36.18 | 35.58 | 35.72 | 2,982,005 | -0.03(-0.08%) |
May 09, 2014 | 35.44 | 36.09 | 35.24 | 35.75 | 2,685,653 | +0.39(+1.10%) |
May 08, 2014 | 35.76 | 36.65 | 35.12 | 35.36 | 4,153,938 | -0.59(-1.64%) |
May 07, 2014 | 37.44 | 38.00 | 33.58 | 35.95 | 16,523,014 | -5.62(-13.52%) |
May 06, 2014 | 42.01 | 42.16 | 41.52 | 41.57 | 2,349,284 | -0.42(-1.00%) |
May 05, 2014 | 42.20 | 42.23 | 41.26 | 41.99 | 2,014,213 | -0.41(-0.97%) |
May 02, 2014 | 42.50 | 42.79 | 42.07 | 42.40 | 848,095 | -0.02(-0.04%) |
May 01, 2014 | 43.00 | 43.18 | 42.22 | 42.42 | 1,109,848 | -0.44(-1.02%) |
Apr 30, 2014 | 42.41 | 42.86 | 42.12 | 42.86 | 1,607,533 | +0.24(+0.56%) |
Apr 29, 2014 | 42.43 | 42.83 | 42.04 | 42.62 | 806,467 | +0.35(+0.83%) |
Apr 28, 2014 | 42.41 | 42.42 | 41.29 | 42.27 | 1,820,199 | -0.03(-0.07%) |
Apr 25, 2014 | 42.79 | 42.95 | 41.93 | 42.29 | 1,128,605 | -0.60(-1.40%) |
Apr 24, 2014 | 43.73 | 43.73 | 42.50 | 42.89 | 1,837,225 | -0.53(-1.23%) |
Apr 23, 2014 | 44.00 | 44.40 | 42.90 | 43.43 | 1,814,564 | -1.20(-2.69%) |
Apr 22, 2014 | 43.58 | 44.95 | 43.35 | 44.63 | 1,346,087 | +1.11(+2.56%) |
Apr 21, 2014 | 42.86 | 43.80 | 42.86 | 43.51 | 932,676 | +0.72(+1.69%) |
Apr 17, 2014 | 43.08 | 42.79 | 42.79 | 42.79 | 1,029,848 | -0.29(-0.66%) |
Apr 16, 2014 | 42.69 | 43.26 | 42.60 | 43.08 | 747,111 | +0.65(+1.53%) |
Apr 15, 2014 | 42.14 | 42.77 | 41.41 | 42.43 | 1,676,983 | +0.60(+1.43%) |
Apr 14, 2014 | 42.44 | 43.02 | 41.43 | 41.83 | 1,522,420 | -0.32(-0.77%) |
Apr 11, 2014 | 41.95 | 42.39 | 41.69 | 42.15 | 1,273,824 | -0.24(-0.56%) |
Apr 10, 2014 | 43.73 | 44.05 | 42.12 | 42.39 | 1,458,282 | -1.31(-3.01%) |
Apr 09, 2014 | 43.01 | 43.76 | 42.86 | 43.70 | 1,101,180 | +0.76(+1.77%) |
Apr 08, 2014 | 43.10 | 43.30 | 42.61 | 42.94 | 1,948,062 | +0.09(+0.20%) |
Apr 07, 2014 | 43.57 | 43.57 | 42.43 | 42.86 | 1,923,421 | -0.94(-2.15%) |
Apr 04, 2014 | 44.64 | 44.92 | 43.76 | 43.80 | 1,520,133 | -0.62(-1.39%) |
Apr 03, 2014 | 44.08 | 45.09 | 43.87 | 44.42 | 3,139,327 | +0.36(+0.82%) |
Apr 02, 2014 | 43.46 | 44.11 | 43.17 | 44.06 | 1,488,786 | +0.55(+1.27%) |
Apr 01, 2014 | 42.38 | 43.58 | 42.29 | 43.50 | 2,086,384 | +1.58(+3.77%) |
Mar 31, 2014 | 42.28 | 42.28 | 41.84 | 41.92 | 926,402 | -0.10(-0.25%) |
Mar 28, 2014 | 41.17 | 42.06 | 41.16 | 42.03 | 1,062,101 | +0.86(+2.08%) |
Mar 27, 2014 | 41.04 | 41.24 | 40.51 | 41.17 | 1,291,910 | +0.03(+0.07%) |
Mar 26, 2014 | 41.68 | 41.75 | 41.02 | 41.14 | 1,327,936 | -0.30(-0.74%) |
Mar 25, 2014 | 41.71 | 42.30 | 41.29 | 41.45 | 2,483,747 | +0.09(+0.21%) |
Mar 24, 2014 | 42.11 | 42.12 | 41.17 | 41.36 | 1,743,113 | -0.76(-1.81%) |
Mar 21, 2014 | 42.57 | 42.93 | 41.67 | 42.12 | 1,813,239 | -0.02(-0.05%) |
Mar 20, 2014 | 42.38 | 42.52 | 41.25 | 42.14 | 2,638,464 | -0.24(-0.56%) |
Mar 19, 2014 | 42.49 | 42.86 | 42.08 | 42.38 | 1,466,503 | -0.09(-0.20%) |
Mar 18, 2014 | 43.09 | 43.52 | 41.94 | 42.47 | 3,271,424 | -0.62(-1.44%) |
Mar 17, 2014 | 43.51 | 43.80 | 42.86 | 43.09 | 2,701,062 | -1.25(-2.81%) |
Mar 14, 2014 | 44.69 | 45.14 | 44.31 | 44.33 | 1,253,942 | -0.18(-0.41%) |
Mar 13, 2014 | 45.51 | 45.69 | 44.48 | 44.51 | 1,270,310 | -0.84(-1.85%) |
Mar 12, 2014 | 45.14 | 45.59 | 44.66 | 45.35 | 1,054,409 | -0.40(-0.87%) |
Mar 11, 2014 | 46.04 | 46.13 | 45.44 | 45.75 | 1,288,423 | -0.34(-0.74%) |
Mar 10, 2014 | 45.77 | 46.14 | 45.58 | 46.09 | 1,187,961 | +0.17(+0.37%) |
Mar 07, 2014 | 45.64 | 46.08 | 45.50 | 45.92 | 1,510,803 | +0.53(+1.18%) |
Mar 06, 2014 | 46.08 | 46.08 | 45.31 | 45.39 | 1,563,766 | -0.70(-1.53%) |
Mar 05, 2014 | 45.97 | 46.16 | 45.73 | 46.09 | 1,084,467 | +0.16(+0.35%) |
Mar 04, 2014 | 46.07 | 46.32 | 45.71 | 45.93 | 1,427,656 | +0.59(+1.30%) |
Mar 03, 2014 | 43.77 | 45.39 | 43.53 | 45.34 | 1,703,227 | +1.04(+2.34%) |
Feb 28, 2014 | 45.26 | 45.60 | 44.20 | 44.30 | 1,779,854 | -0.97(-2.15%) |
Feb 27, 2014 | 46.18 | 46.51 | 45.21 | 45.28 | 1,437,451 | -0.71(-1.55%) |
Feb 26, 2014 | 46.07 | 46.85 | 45.68 | 45.99 | 3,041,717 | -0.08(-0.17%) |
Feb 25, 2014 | 44.72 | 46.27 | 44.64 | 46.07 | 2,876,096 | +1.69(+3.80%) |
Feb 24, 2014 | 44.68 | 45.27 | 44.29 | 44.38 | 2,555,395 | -0.30(-0.66%) |
Feb 21, 2014 | 43.73 | 45.45 | 43.72 | 44.68 | 3,828,911 | +1.28(+2.94%) |
Feb 20, 2014 | 42.65 | 43.53 | 42.49 | 43.40 | 2,425,470 | +0.77(+1.81%) |
Feb 19, 2014 | 42.24 | 42.93 | 42.23 | 42.63 | 2,427,653 | +0.30(+0.70%) |
Feb 18, 2014 | 42.95 | 42.95 | 41.85 | 42.33 | 4,868,602 | -0.26(-0.60%) |
Feb 14, 2014 | 42.87 | 42.59 | 42.59 | 42.59 | 17,677,832 | -7.30(-14.64%) |
Feb 13, 2014 | 49.46 | 50.12 | 48.87 | 49.89 | 3,263,840 | +0.21(+0.42%) |
Feb 12, 2014 | 49.33 | 49.90 | 49.21 | 49.69 | 1,907,753 | +0.27(+0.54%) |
Feb 11, 2014 | 48.93 | 49.58 | 48.57 | 49.42 | 2,279,943 | +0.81(+1.67%) |
Feb 10, 2014 | 48.71 | 48.81 | 48.42 | 48.61 | 934,789 | -0.11(-0.23%) |
Feb 07, 2014 | 48.90 | 48.93 | 48.27 | 48.72 | 994,091 | +0.45(+0.93%) |
Feb 06, 2014 | 47.32 | 48.41 | 47.20 | 48.28 | 1,411,330 | +1.28(+2.72%) |
Feb 05, 2014 | 47.75 | 47.75 | 46.67 | 47.00 | 1,542,886 | -1.21(-2.51%) |
Feb 04, 2014 | 46.87 | 48.33 | 46.76 | 48.21 | 2,212,675 | +1.52(+3.26%) |
Feb 03, 2014 | 48.70 | 48.83 | 46.61 | 46.69 | 1,911,051 | -1.99(-4.09%) |
Jan 31, 2014 | 47.81 | 49.26 | 47.50 | 48.68 | 1,834,860 | +0.25(+0.51%) |
Jan 30, 2014 | 47.86 | 48.97 | 47.76 | 48.43 | 1,157,782 | +0.72(+1.52%) |
Jan 29, 2014 | 48.17 | 48.26 | 47.54 | 47.70 | 1,057,553 | -0.72(-1.49%) |
Jan 28, 2014 | 48.79 | 49.17 | 48.17 | 48.43 | 2,030,668 | -0.46(-0.94%) |
Jan 27, 2014 | 49.94 | 50.11 | 48.69 | 48.89 | 1,855,004 | -0.87(-1.74%) |
Jan 24, 2014 | 49.96 | 49.98 | 48.92 | 49.75 | 1,863,135 | -0.23(-0.46%) |
Jan 23, 2014 | 49.33 | 50.42 | 47.07 | 49.98 | 4,893,557 | -1.22(-2.38%) |
Jan 22, 2014 | 50.24 | 51.50 | 50.10 | 51.20 | 2,241,403 | +1.15(+2.30%) |
Jan 21, 2014 | 50.62 | 50.97 | 49.48 | 50.05 | 2,300,661 | -0.51(-1.02%) |
Jan 17, 2014 | 51.86 | 50.56 | 50.56 | 50.56 | 1,908,809 | -1.26(-2.43%) |
Jan 16, 2014 | 53.31 | 53.39 | 51.44 | 51.82 | 1,992,122 | -1.63(-3.05%) |
Jan 15, 2014 | 52.76 | 53.57 | 52.59 | 53.45 | 1,026,272 | +0.69(+1.30%) |
Jan 14, 2014 | 52.21 | 53.01 | 52.13 | 52.76 | 1,707,778 | +0.85(+1.63%) |
Jan 13, 2014 | 53.03 | 53.22 | 51.56 | 51.91 | 1,845,008 | -1.19(-2.24%) |
Jan 10, 2014 | 53.49 | 53.93 | 52.74 | 53.10 | 1,926,607 | -0.37(-0.69%) |
Jan 09, 2014 | 54.92 | 54.92 | 52.62 | 53.48 | 2,073,562 | -1.07(-1.96%) |
Jan 08, 2014 | 54.29 | 54.99 | 54.09 | 54.54 | 1,063,090 | +0.60(+1.11%) |
Jan 07, 2014 | 53.58 | 54.99 | 53.47 | 53.94 | 1,480,491 | +0.43(+0.80%) |
Jan 06, 2014 | 53.94 | 55.01 | 53.47 | 53.51 | 1,929,226 | -0.49(-0.90%) |
Jan 03, 2014 | 54.93 | 55.01 | 53.10 | 54.00 | 2,054,678 | -0.97(-1.77%) |
Jan 02, 2014 | 55.61 | 55.76 | 54.63 | 54.97 | 651,285 | -0.70(-1.25%) |
Dec 31, 2013 | 55.57 | 55.67 | 55.67 | 55.67 | 619,714 | +0.12(+0.22%) |
Dec 30, 2013 | 55.59 | 55.79 | 54.35 | 55.54 | 693,194 | +0.34(+0.62%) |
Dec 27, 2013 | 55.68 | 55.76 | 55.03 | 55.20 | 349,220 | -0.30(-0.55%) |
Dec 26, 2013 | 55.39 | 55.80 | 55.26 | 55.50 | 287,768 | +0.29(+0.52%) |
Dec 24, 2013 | 54.81 | 55.49 | 54.63 | 55.22 | 225,643 | +0.29(+0.52%) |
Dec 23, 2013 | 54.86 | 55.27 | 54.37 | 54.93 | 675,496 | +0.16(+0.30%) |
Dec 20, 2013 | 55.75 | 55.86 | 54.69 | 54.77 | 2,231,643 | -1.04(-1.86%) |
Dec 19, 2013 | 56.10 | 56.24 | 55.57 | 55.81 | 824,621 | +0.11(+0.21%) |
Dec 18, 2013 | 54.97 | 56.02 | 54.79 | 55.69 | 1,015,274 | +0.68(+1.23%) |
Dec 17, 2013 | 55.24 | 55.60 | 54.17 | 55.02 | 1,270,503 | -0.35(-0.64%) |
Dec 16, 2013 | 55.71 | 56.00 | 55.31 | 55.37 | 607,146 | +0.09(+0.16%) |
Dec 13, 2013 | 55.29 | 55.81 | 54.97 | 55.29 | 538,485 | +0.11(+0.21%) |
Dec 12, 2013 | 54.95 | 55.37 | 54.50 | 55.17 | 678,878 | +0.22(+0.40%) |
Dec 11, 2013 | 55.40 | 55.75 | 54.76 | 54.95 | 770,845 | -0.02(-0.03%) |
Dec 10, 2013 | 55.37 | 55.65 | 54.89 | 54.97 | 915,109 | -0.42(-0.76%) |
Dec 09, 2013 | 56.35 | 56.36 | 55.29 | 55.39 | 676,637 | -0.93(-1.66%) |
Dec 06, 2013 | 56.00 | 56.60 | 55.74 | 56.32 | 872,451 | +0.44(+0.78%) |
Dec 05, 2013 | 55.89 | 56.18 | 55.66 | 55.89 | 1,601,999 | -0.29(-0.51%) |
Dec 04, 2013 | 56.23 | 56.62 | 55.61 | 56.17 | 1,327,851 | -0.33(-0.59%) |
Dec 03, 2013 | 56.38 | 56.64 | 55.80 | 56.50 | 831,744 | -0.07(-0.12%) |
Dec 02, 2013 | 57.63 | 57.72 | 56.45 | 56.57 | 1,077,522 | -0.74(-1.30%) |
Nov 29, 2013 | 57.66 | 58.06 | 57.03 | 57.31 | 700,964 | -0.36(-0.63%) |
Nov 27, 2013 | 56.79 | 58.08 | 56.57 | 57.68 | 1,053,833 | +1.82(+3.26%) |
Nov 26, 2013 | 55.48 | 56.15 | 55.26 | 55.86 | 390,427 | +0.38(+0.69%) |
Nov 25, 2013 | 56.05 | 56.37 | 55.01 | 55.48 | 487,905 | -0.55(-0.99%) |
Nov 22, 2013 | 55.71 | 56.30 | 55.53 | 56.03 | 566,845 | +0.29(+0.51%) |
Nov 21, 2013 | 55.50 | 56.12 | 55.29 | 55.74 | 1,020,798 | +0.36(+0.65%) |
Nov 20, 2013 | 56.62 | 57.15 | 55.34 | 55.38 | 1,024,123 | -1.22(-2.15%) |
Nov 19, 2013 | 56.83 | 56.90 | 56.20 | 56.60 | 786,798 | -0.31(-0.55%) |
Nov 18, 2013 | 57.24 | 57.51 | 56.62 | 56.91 | 901,327 | +0.12(+0.22%) |
Nov 15, 2013 | 56.17 | 56.79 | 56.13 | 56.79 | 604,741 | +0.74(+1.33%) |
Nov 14, 2013 | 56.82 | 56.82 | 55.61 | 56.05 | 1,175,615 | -0.81(-1.42%) |
Nov 12, 2013 | 56.10 | 56.93 | 56.05 | 56.86 | 1,182,291 | +0.61(+1.08%) |
Nov 11, 2013 | 55.24 | 56.43 | 55.24 | 56.25 | 1,149,030 | +1.12(+2.04%) |
Nov 08, 2013 | 54.90 | 55.21 | 54.52 | 55.12 | 803,710 | +0.26(+0.47%) |
Nov 07, 2013 | 56.19 | 56.39 | 54.51 | 54.87 | 1,531,651 | -1.21(-2.16%) |
Nov 06, 2013 | 56.98 | 57.11 | 55.77 | 56.08 | 950,535 | -0.84(-1.47%) |
Nov 05, 2013 | 56.20 | 57.15 | 55.95 | 56.91 | 970,965 | +0.68(+1.20%) |
Nov 04, 2013 | 56.39 | 56.48 | 55.66 | 56.24 | 694,273 | +0.07(+0.12%) |
Nov 01, 2013 | 56.38 | 56.48 | 55.48 | 56.17 | 541,585 | +0.15(+0.27%) |
Oct 31, 2013 | 55.85 | 56.47 | 55.49 | 56.02 | 701,257 | +0.22(+0.39%) |
Oct 30, 2013 | 56.30 | 56.55 | 55.33 | 55.80 | 557,079 | -0.21(-0.37%) |
Oct 29, 2013 | 56.38 | 56.42 | 55.29 | 56.01 | 1,415,566 | -0.44(-0.78%) |
Oct 28, 2013 | 56.12 | 57.54 | 56.12 | 56.45 | 2,272,948 | +0.35(+0.63%) |
Oct 25, 2013 | 54.83 | 56.39 | 54.65 | 56.09 | 2,013,331 | +2.22(+4.12%) |
Oct 24, 2013 | 52.18 | 54.06 | 50.70 | 53.88 | 4,894,601 | -0.54(-1.00%) |
Oct 23, 2013 | 53.52 | 54.66 | 52.36 | 54.42 | 2,246,382 | +0.96(+1.80%) |
Oct 22, 2013 | 53.94 | 54.34 | 53.33 | 53.46 | 1,484,332 | +0.11(+0.21%) |
Oct 21, 2013 | 53.69 | 54.01 | 52.88 | 53.34 | 1,915,155 | +0.09(+0.16%) |
Oct 18, 2013 | 53.60 | 54.30 | 52.90 | 53.26 | 2,152,766 | +0.30(+0.58%) |
Oct 17, 2013 | 52.60 | 53.20 | 52.19 | 52.95 | 1,139,916 | +0.10(+0.18%) |
Oct 16, 2013 | 52.41 | 52.91 | 51.96 | 52.86 | 1,143,058 | +0.79(+1.52%) |
Oct 15, 2013 | 52.17 | 52.91 | 51.51 | 52.07 | 1,590,460 | -0.01(-0.02%) |
Oct 14, 2013 | 52.13 | 52.16 | 51.49 | 52.08 | 810,933 | -0.29(-0.55%) |
Oct 11, 2013 | 51.51 | 52.43 | 51.10 | 52.36 | 597,147 | +0.84(+1.63%) |
Oct 10, 2013 | 51.00 | 51.89 | 50.78 | 51.52 | 1,158,376 | +1.05(+2.08%) |
Oct 09, 2013 | 50.48 | 51.01 | 49.35 | 50.48 | 1,677,049 | -0.58(-1.14%) |
Oct 08, 2013 | 52.72 | 53.07 | 50.84 | 51.06 | 1,347,151 | -0.81(-1.56%) |
Oct 07, 2013 | 52.17 | 52.17 | 51.46 | 51.87 | 529,792 | -0.56(-1.07%) |
Oct 04, 2013 | 51.76 | 52.78 | 51.59 | 52.43 | 801,881 | +0.74(+1.44%) |
Oct 03, 2013 | 52.25 | 52.55 | 51.14 | 51.69 | 877,330 | -0.41(-0.79%) |
Oct 02, 2013 | 52.69 | 53.09 | 51.97 | 52.09 | 836,921 | -0.90(-1.71%) |
Oct 01, 2013 | 51.99 | 53.19 | 51.99 | 53.00 | 1,080,797 | +1.28(+2.47%) |
Sep 27, 2013 | 51.40 | 52.02 | 51.28 | 51.72 | 790,298 | +0.13(+0.26%) |
Sep 26, 2013 | 52.33 | 52.38 | 50.98 | 51.59 | 1,228,692 | +0.42(+0.82%) |
Sep 25, 2013 | 51.26 | 51.57 | 50.86 | 51.17 | 623,205 | -0.13(-0.26%) |
Sep 24, 2013 | 51.52 | 52.05 | 50.98 | 51.30 | 867,094 | -0.01(-0.02%) |
Sep 23, 2013 | 50.77 | 51.33 | 50.16 | 51.31 | 866,851 | +0.53(+1.05%) |
Sep 20, 2013 | 50.48 | 50.78 | 49.62 | 50.78 | 1,721,576 | +0.50(+0.98%) |
Sep 19, 2013 | 50.62 | 50.62 | 50.16 | 50.29 | 714,082 | -0.18(-0.36%) |
Sep 18, 2013 | 50.46 | 50.51 | 50.00 | 50.47 | 911,553 | +0.09(+0.17%) |
Sep 17, 2013 | 50.79 | 50.97 | 50.18 | 50.38 | 1,016,363 | -0.32(-0.64%) |
Sep 16, 2013 | 50.84 | 50.94 | 50.42 | 50.70 | 606,438 | +0.50(+1.01%) |
Sep 13, 2013 | 50.71 | 50.90 | 49.67 | 50.20 | 822,162 | -0.30(-0.58%) |
Sep 12, 2013 | 52.08 | 52.08 | 50.37 | 50.49 | 1,226,174 | -1.35(-2.61%) |
Sep 11, 2013 | 50.62 | 52.53 | 50.59 | 51.85 | 803,275 | +1.04(+2.04%) |
Sep 10, 2013 | 51.09 | 51.86 | 50.54 | 50.81 | 1,120,197 | -0.10(-0.21%) |
Sep 09, 2013 | 50.53 | 51.24 | 50.26 | 50.91 | 1,089,373 | +0.58(+1.15%) |
Sep 06, 2013 | 49.55 | 50.67 | 48.89 | 50.33 | 1,580,204 | +0.80(+1.62%) |
Sep 05, 2013 | 48.51 | 49.66 | 48.51 | 49.53 | 738,848 | +0.89(+1.82%) |
Sep 04, 2013 | 48.42 | 49.48 | 48.23 | 48.65 | 662,784 | +0.32(+0.67%) |
Sep 03, 2013 | 49.07 | 49.20 | 48.10 | 48.32 | 492,252 | -0.12(-0.26%) |
Aug 30, 2013 | 49.05 | 49.15 | 48.34 | 48.45 | 292,627 | -0.62(-1.26%) |
Aug 29, 2013 | 48.45 | 49.30 | 48.23 | 49.07 | 510,649 | +0.61(+1.26%) |
Aug 28, 2013 | 47.90 | 48.50 | 47.70 | 48.46 | 638,044 | +0.54(+1.13%) |
Aug 27, 2013 | 48.62 | 48.89 | 47.76 | 47.91 | 848,450 | -1.01(-2.06%) |
Aug 26, 2013 | 48.81 | 49.60 | 48.45 | 48.92 | 755,522 | +0.11(+0.23%) |
Aug 23, 2013 | 48.69 | 49.28 | 47.71 | 48.81 | 1,241,946 | +0.01(+0.02%) |
Aug 22, 2013 | 48.57 | 48.85 | 47.68 | 48.80 | 916,515 | +0.45(+0.93%) |
Aug 21, 2013 | 49.14 | 49.28 | 48.13 | 48.35 | 998,190 | -0.87(-1.76%) |
Aug 20, 2013 | 49.01 | 49.76 | 49.01 | 49.22 | 484,545 | +0.10(+0.21%) |
Aug 19, 2013 | 49.04 | 49.88 | 48.22 | 49.11 | 568,732 | -0.10(-0.19%) |
Aug 16, 2013 | 50.17 | 50.28 | 49.21 | 49.21 | 747,047 | -1.00(-1.99%) |
Aug 15, 2013 | 50.15 | 50.49 | 49.71 | 50.21 | 926,600 | -0.30(-0.60%) |
Aug 14, 2013 | 50.71 | 50.90 | 50.43 | 50.51 | 497,074 | -0.19(-0.38%) |
Aug 13, 2013 | 50.65 | 50.97 | 50.38 | 50.70 | 706,736 | -0.04(-0.08%) |
Aug 12, 2013 | 49.79 | 50.90 | 49.79 | 50.74 | 927,292 | +0.69(+1.37%) |
Aug 09, 2013 | 49.58 | 50.48 | 49.57 | 50.06 | 1,017,517 | +0.45(+0.90%) |
Aug 08, 2013 | 49.88 | 50.47 | 49.44 | 49.61 | 1,015,076 | -0.40(-0.80%) |
Aug 07, 2013 | 50.71 | 50.83 | 49.98 | 50.01 | 1,353,257 | -0.91(-1.80%) |
Aug 06, 2013 | 51.76 | 52.04 | 50.54 | 50.92 | 1,850,268 | -0.78(-1.51%) |
Aug 05, 2013 | 51.71 | 52.09 | 51.39 | 51.70 | 1,385,434 | -0.20(-0.39%) |
Aug 02, 2013 | 50.55 | 51.93 | 50.47 | 51.90 | 1,347,974 | +1.07(+2.10%) |