Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.21 | 49.80 | 48.81 | 48.86 | 2,854,108 | -1.23(-2.45%) |
Jul 30, 2014 | 49.94 | 50.28 | 49.69 | 50.08 | 1,344,150 | +0.24(+0.49%) |
Jul 29, 2014 | 49.87 | 50.49 | 49.73 | 49.84 | 1,552,586 | +0.09(+0.19%) |
Jul 28, 2014 | 50.58 | 50.60 | 49.64 | 49.74 | 2,165,861 | -0.80(-1.58%) |
Jul 25, 2014 | 50.86 | 51.14 | 50.41 | 50.54 | 2,209,614 | -0.55(-1.07%) |
Jul 24, 2014 | 51.21 | 51.32 | 50.83 | 51.08 | 2,806,916 | +0.03(+0.06%) |
Jul 23, 2014 | 50.13 | 51.13 | 49.80 | 51.05 | 4,033,091 | +0.90(+1.80%) |
Jul 22, 2014 | 50.61 | 50.97 | 49.41 | 50.15 | 11,653,279 | -2.86(-5.40%) |
Jul 21, 2014 | 53.07 | 53.45 | 52.79 | 53.01 | 2,702,733 | -0.17(-0.33%) |
Jul 18, 2014 | 52.25 | 53.22 | 52.14 | 53.19 | 3,901,737 | +1.15(+2.20%) |
Jul 17, 2014 | 52.49 | 52.75 | 51.99 | 52.04 | 2,117,647 | -0.63(-1.20%) |
Jul 16, 2014 | 52.44 | 52.89 | 52.22 | 52.67 | 1,765,802 | +0.49(+0.94%) |
Jul 15, 2014 | 53.16 | 53.23 | 52.02 | 52.18 | 5,187,208 | -1.02(-1.92%) |
Jul 14, 2014 | 54.02 | 54.11 | 53.20 | 53.20 | 2,489,739 | -0.81(-1.51%) |
Jul 11, 2014 | 53.50 | 54.06 | 53.39 | 54.02 | 1,024,960 | +0.47(+0.87%) |
Jul 10, 2014 | 53.92 | 53.96 | 53.16 | 53.55 | 1,801,793 | -1.02(-1.87%) |
Jul 09, 2014 | 54.94 | 54.94 | 53.94 | 54.57 | 1,764,927 | +0.58(+1.07%) |
Jul 08, 2014 | 54.24 | 54.34 | 53.87 | 53.99 | 1,842,560 | -0.28(-0.51%) |
Jul 07, 2014 | 54.10 | 54.53 | 54.03 | 54.27 | 1,545,629 | +0.17(+0.31%) |
Jul 03, 2014 | 53.78 | 54.10 | 54.10 | 54.10 | 1,720,007 | +0.52(+0.97%) |
Jul 02, 2014 | 54.33 | 54.43 | 53.56 | 53.58 | 4,486,769 | -2.00(-3.60%) |
Jul 01, 2014 | 55.44 | 55.83 | 55.28 | 55.58 | 1,498,895 | +0.38(+0.69%) |
Jun 30, 2014 | 54.92 | 55.46 | 54.68 | 55.20 | 1,656,076 | +0.36(+0.65%) |
Jun 27, 2014 | 54.62 | 55.10 | 54.62 | 54.85 | 2,014,147 | +0.15(+0.27%) |
Jun 26, 2014 | 54.90 | 55.00 | 54.26 | 54.70 | 2,000,304 | -0.21(-0.37%) |
Jun 25, 2014 | 54.89 | 55.30 | 54.71 | 54.90 | 3,099,558 | -0.94(-1.68%) |
Jun 24, 2014 | 56.46 | 56.84 | 55.79 | 55.84 | 1,740,485 | -0.56(-0.99%) |
Jun 23, 2014 | 56.39 | 57.19 | 56.35 | 56.40 | 2,148,624 | +0.00(+0.00%) |
Jun 20, 2014 | 55.57 | 56.58 | 55.41 | 56.40 | 2,716,685 | +0.97(+1.75%) |
Jun 19, 2014 | 55.61 | 56.25 | 55.35 | 55.43 | 2,397,029 | +0.18(+0.33%) |
Jun 18, 2014 | 54.58 | 55.31 | 54.45 | 55.25 | 1,680,547 | +0.77(+1.42%) |
Jun 17, 2014 | 54.25 | 54.66 | 54.17 | 54.47 | 2,402,181 | +0.15(+0.28%) |
Jun 16, 2014 | 54.48 | 54.64 | 54.21 | 54.32 | 1,744,225 | -0.28(-0.51%) |
Jun 13, 2014 | 55.02 | 55.11 | 54.32 | 54.60 | 2,534,482 | -0.55(-1.00%) |
Jun 12, 2014 | 56.81 | 56.90 | 54.89 | 55.15 | 3,094,865 | -1.78(-3.12%) |
Jun 11, 2014 | 56.60 | 57.12 | 56.58 | 56.93 | 1,368,547 | +0.03(+0.06%) |
Jun 10, 2014 | 57.15 | 57.23 | 56.55 | 56.90 | 983,232 | +0.08(+0.14%) |
Jun 06, 2014 | 56.39 | 56.90 | 55.95 | 56.82 | 1,011,839 | +0.66(+1.18%) |
Jun 05, 2014 | 56.43 | 56.43 | 55.73 | 56.16 | 1,432,814 | -0.21(-0.38%) |
Jun 04, 2014 | 55.98 | 56.47 | 55.53 | 56.37 | 1,097,575 | +0.28(+0.49%) |
Jun 03, 2014 | 55.90 | 56.37 | 55.87 | 56.09 | 1,188,296 | -0.03(-0.06%) |
Jun 02, 2014 | 56.23 | 56.30 | 55.45 | 56.13 | 1,277,597 | -0.17(-0.31%) |
May 30, 2014 | 56.27 | 56.36 | 55.90 | 56.30 | 1,456,372 | +0.01(+0.01%) |
May 29, 2014 | 56.36 | 56.39 | 55.98 | 56.29 | 925,910 | +0.06(+0.11%) |
May 28, 2014 | 56.16 | 56.41 | 56.01 | 56.23 | 1,273,525 | +0.09(+0.15%) |
May 27, 2014 | 56.00 | 56.17 | 55.85 | 56.14 | 1,533,255 | +0.48(+0.86%) |
May 23, 2014 | 56.18 | 55.66 | 55.66 | 55.66 | 2,368,480 | -0.75(-1.33%) |
May 22, 2014 | 56.32 | 56.88 | 56.17 | 56.42 | 787,257 | -0.33(-0.59%) |
May 21, 2014 | 56.37 | 56.81 | 56.04 | 56.75 | 925,265 | +0.53(+0.94%) |
May 20, 2014 | 56.90 | 57.03 | 55.92 | 56.22 | 1,243,169 | -0.70(-1.23%) |
May 19, 2014 | 56.41 | 57.16 | 56.30 | 56.92 | 949,944 | +0.24(+0.42%) |
May 16, 2014 | 55.63 | 56.70 | 55.37 | 56.69 | 1,662,303 | +0.78(+1.39%) |
May 15, 2014 | 56.70 | 56.86 | 55.10 | 55.91 | 2,442,833 | -1.09(-1.92%) |
May 14, 2014 | 57.81 | 57.90 | 56.88 | 57.00 | 946,858 | -0.83(-1.44%) |
May 13, 2014 | 57.74 | 58.29 | 57.71 | 57.84 | 1,426,423 | +0.19(+0.33%) |
May 12, 2014 | 57.07 | 57.73 | 57.00 | 57.65 | 999,553 | +0.87(+1.54%) |
May 09, 2014 | 56.42 | 56.99 | 56.16 | 56.77 | 1,388,922 | +0.38(+0.67%) |
May 08, 2014 | 56.69 | 57.30 | 56.11 | 56.40 | 1,841,187 | -0.63(-1.10%) |
May 07, 2014 | 57.75 | 57.85 | 56.62 | 57.03 | 1,711,398 | -0.46(-0.81%) |
May 06, 2014 | 57.45 | 57.76 | 57.23 | 57.49 | 1,134,393 | -0.09(-0.16%) |
May 05, 2014 | 56.96 | 57.65 | 56.50 | 57.58 | 1,990,807 | +0.37(+0.65%) |
May 02, 2014 | 57.41 | 57.84 | 57.09 | 57.21 | 1,171,759 | -0.24(-0.42%) |
May 01, 2014 | 58.25 | 58.36 | 57.32 | 57.46 | 1,890,404 | -0.75(-1.28%) |
Apr 30, 2014 | 57.65 | 58.21 | 57.59 | 58.21 | 1,762,144 | +0.42(+0.72%) |
Apr 29, 2014 | 57.15 | 58.05 | 56.82 | 57.79 | 2,218,184 | +0.72(+1.26%) |
Apr 28, 2014 | 56.61 | 57.18 | 56.23 | 57.07 | 3,210,451 | +0.67(+1.19%) |
Apr 25, 2014 | 56.14 | 56.51 | 55.96 | 56.40 | 1,967,740 | +0.02(+0.03%) |
Apr 24, 2014 | 56.68 | 56.68 | 55.33 | 56.39 | 2,927,834 | -0.07(-0.13%) |
Apr 23, 2014 | 56.43 | 56.86 | 56.20 | 56.46 | 2,746,466 | -0.12(-0.21%) |
Apr 22, 2014 | 57.08 | 57.86 | 56.17 | 56.58 | 7,406,347 | +3.41(+6.41%) |
Apr 21, 2014 | 51.93 | 53.29 | 51.93 | 53.17 | 1,851,535 | +0.71(+1.35%) |
Apr 17, 2014 | 52.17 | 52.46 | 52.46 | 52.46 | 1,041,521 | +0.07(+0.14%) |
Apr 16, 2014 | 52.00 | 52.43 | 51.75 | 52.39 | 995,097 | +0.93(+1.81%) |
Apr 15, 2014 | 51.54 | 51.65 | 50.18 | 51.46 | 2,483,988 | +0.12(+0.23%) |
Apr 14, 2014 | 52.01 | 52.22 | 50.88 | 51.34 | 2,085,955 | -0.23(-0.44%) |
Apr 11, 2014 | 52.20 | 52.74 | 51.55 | 51.57 | 1,989,675 | -0.88(-1.68%) |
Apr 10, 2014 | 53.59 | 54.13 | 52.45 | 52.45 | 2,186,191 | -0.98(-1.84%) |
Apr 09, 2014 | 52.64 | 53.54 | 52.40 | 53.44 | 1,289,874 | +0.88(+1.68%) |
Apr 08, 2014 | 51.99 | 52.88 | 51.68 | 52.55 | 1,515,107 | +0.68(+1.30%) |
Apr 07, 2014 | 53.26 | 53.64 | 51.47 | 51.88 | 1,606,939 | -1.52(-2.85%) |
Apr 04, 2014 | 54.20 | 54.79 | 53.26 | 53.40 | 1,453,412 | -0.63(-1.17%) |
Apr 03, 2014 | 54.16 | 54.24 | 53.83 | 54.03 | 1,086,228 | -0.07(-0.13%) |
Apr 02, 2014 | 53.83 | 54.32 | 53.83 | 54.10 | 1,310,097 | +0.39(+0.72%) |
Apr 01, 2014 | 53.01 | 53.73 | 52.84 | 53.71 | 1,333,181 | +1.28(+2.43%) |
Mar 31, 2014 | 52.40 | 52.63 | 51.85 | 52.44 | 1,567,358 | +0.35(+0.67%) |
Mar 28, 2014 | 52.34 | 52.77 | 51.91 | 52.09 | 1,292,322 | +0.07(+0.14%) |
Mar 27, 2014 | 52.63 | 52.64 | 51.72 | 52.02 | 1,867,016 | -0.61(-1.17%) |
Mar 26, 2014 | 52.47 | 53.09 | 52.38 | 52.63 | 1,620,615 | +0.36(+0.69%) |
Mar 25, 2014 | 52.84 | 53.15 | 51.98 | 52.27 | 1,446,472 | -0.34(-0.64%) |
Mar 24, 2014 | 53.44 | 53.63 | 52.44 | 52.61 | 1,282,764 | -0.65(-1.23%) |
Mar 21, 2014 | 54.03 | 54.29 | 53.24 | 53.26 | 2,219,191 | -0.24(-0.46%) |
Mar 20, 2014 | 53.48 | 53.55 | 52.92 | 53.51 | 688,948 | +0.11(+0.21%) |
Mar 19, 2014 | 53.57 | 53.78 | 53.03 | 53.40 | 1,015,005 | -0.28(-0.51%) |
Mar 18, 2014 | 53.42 | 53.72 | 53.06 | 53.67 | 1,546,712 | +0.43(+0.80%) |
Mar 17, 2014 | 53.14 | 53.49 | 52.95 | 53.25 | 836,718 | +0.33(+0.62%) |
Mar 14, 2014 | 52.85 | 53.20 | 52.54 | 52.92 | 934,871 | +0.01(+0.01%) |
Mar 13, 2014 | 53.72 | 53.91 | 52.77 | 52.91 | 1,079,476 | -0.61(-1.15%) |
Mar 12, 2014 | 53.27 | 53.69 | 53.22 | 53.52 | 1,000,312 | -0.09(-0.16%) |
Mar 11, 2014 | 53.22 | 53.74 | 52.94 | 53.61 | 1,678,639 | +0.54(+1.02%) |
Mar 10, 2014 | 53.22 | 53.22 | 52.37 | 53.07 | 1,593,771 | -0.55(-1.03%) |
Mar 07, 2014 | 53.55 | 53.92 | 53.48 | 53.62 | 1,396,591 | +0.26(+0.49%) |
Mar 06, 2014 | 52.83 | 53.62 | 52.81 | 53.36 | 1,802,174 | +0.64(+1.21%) |
Mar 05, 2014 | 52.31 | 52.91 | 52.12 | 52.72 | 1,673,587 | +0.41(+0.78%) |
Mar 04, 2014 | 51.77 | 52.48 | 51.74 | 52.31 | 1,365,434 | +1.11(+2.17%) |
Mar 03, 2014 | 51.47 | 51.69 | 50.61 | 51.20 | 1,629,787 | -0.80(-1.54%) |
Feb 28, 2014 | 51.37 | 52.52 | 51.18 | 52.00 | 2,050,565 | +0.52(+1.01%) |
Feb 27, 2014 | 50.64 | 51.49 | 50.64 | 51.48 | 1,330,399 | +0.83(+1.63%) |
Feb 26, 2014 | 50.53 | 50.78 | 50.24 | 50.66 | 1,965,738 | +0.28(+0.56%) |
Feb 25, 2014 | 50.71 | 50.78 | 49.91 | 50.37 | 1,901,554 | -0.62(-1.22%) |
Feb 24, 2014 | 50.70 | 51.22 | 50.63 | 51.00 | 1,446,832 | +0.36(+0.72%) |
Feb 21, 2014 | 50.50 | 51.00 | 50.44 | 50.63 | 1,444,497 | +0.01(+0.02%) |
Feb 20, 2014 | 49.74 | 50.67 | 49.39 | 50.63 | 1,961,235 | +0.95(+1.92%) |
Feb 19, 2014 | 50.11 | 50.49 | 49.63 | 49.67 | 1,212,099 | -0.52(-1.04%) |
Feb 18, 2014 | 50.86 | 50.93 | 49.87 | 50.19 | 1,798,614 | -0.96(-1.88%) |
Feb 14, 2014 | 50.89 | 51.15 | 51.15 | 51.15 | 1,285,292 | +0.39(+0.77%) |
Feb 13, 2014 | 50.80 | 50.92 | 50.43 | 50.76 | 1,422,776 | -0.32(-0.63%) |
Feb 12, 2014 | 50.69 | 51.44 | 50.65 | 51.08 | 2,437,362 | +0.38(+0.74%) |
Feb 11, 2014 | 50.72 | 50.90 | 50.27 | 50.71 | 1,324,102 | +0.08(+0.15%) |
Feb 10, 2014 | 50.94 | 51.17 | 50.29 | 50.63 | 1,267,243 | -0.31(-0.60%) |
Feb 07, 2014 | 50.73 | 51.06 | 50.34 | 50.94 | 1,586,328 | +0.36(+0.71%) |
Feb 06, 2014 | 49.15 | 50.79 | 49.15 | 50.58 | 2,867,418 | +1.86(+3.81%) |
Feb 05, 2014 | 48.50 | 48.98 | 48.03 | 48.72 | 1,879,358 | -0.14(-0.29%) |
Feb 04, 2014 | 48.16 | 48.97 | 47.95 | 48.86 | 2,589,683 | +0.86(+1.80%) |
Feb 03, 2014 | 48.45 | 48.62 | 47.47 | 48.00 | 3,028,503 | -0.36(-0.75%) |
Jan 31, 2014 | 48.87 | 49.11 | 48.26 | 48.36 | 3,273,457 | -1.18(-2.37%) |
Jan 30, 2014 | 51.98 | 52.28 | 48.76 | 49.53 | 3,600,003 | -0.67(-1.33%) |
Jan 29, 2014 | 50.25 | 50.99 | 49.96 | 50.20 | 2,732,815 | -0.68(-1.34%) |
Jan 28, 2014 | 50.50 | 51.13 | 50.33 | 50.88 | 1,303,961 | +0.54(+1.07%) |
Jan 27, 2014 | 50.38 | 50.97 | 49.60 | 50.34 | 2,088,507 | +0.16(+0.31%) |
Jan 24, 2014 | 51.18 | 51.47 | 50.07 | 50.18 | 1,899,519 | -1.47(-2.84%) |
Jan 23, 2014 | 52.21 | 52.21 | 51.50 | 51.65 | 2,114,852 | -0.77(-1.47%) |
Jan 22, 2014 | 52.86 | 53.02 | 52.11 | 52.42 | 2,308,926 | -0.50(-0.95%) |
Jan 21, 2014 | 53.19 | 53.63 | 52.77 | 52.92 | 1,320,006 | -0.05(-0.10%) |
Jan 17, 2014 | 53.44 | 52.97 | 52.97 | 52.97 | 1,262,325 | -0.41(-0.76%) |
Jan 16, 2014 | 53.77 | 53.88 | 53.30 | 53.38 | 1,083,660 | -0.43(-0.80%) |
Jan 15, 2014 | 53.30 | 53.88 | 53.25 | 53.81 | 1,295,280 | +0.51(+0.96%) |
Jan 14, 2014 | 52.91 | 53.34 | 52.78 | 53.30 | 2,512,973 | +0.63(+1.21%) |
Jan 13, 2014 | 54.14 | 54.14 | 52.53 | 52.67 | 1,975,940 | -1.90(-3.49%) |
Jan 10, 2014 | 54.38 | 54.58 | 54.17 | 54.57 | 780,547 | +0.34(+0.62%) |
Jan 09, 2014 | 54.75 | 54.90 | 53.94 | 54.24 | 1,075,335 | -0.52(-0.94%) |
Jan 08, 2014 | 54.10 | 54.76 | 54.06 | 54.75 | 970,505 | +0.65(+1.20%) |
Jan 07, 2014 | 53.91 | 54.27 | 53.85 | 54.10 | 615,022 | +0.31(+0.57%) |
Jan 06, 2014 | 54.31 | 54.67 | 53.66 | 53.80 | 830,000 | -0.22(-0.41%) |
Jan 03, 2014 | 53.80 | 54.28 | 53.69 | 54.02 | 837,379 | +0.27(+0.51%) |
Jan 02, 2014 | 54.24 | 54.28 | 53.63 | 53.74 | 1,303,615 | -0.53(-0.98%) |
Dec 31, 2013 | 54.22 | 54.28 | 54.28 | 54.28 | 575,350 | +0.20(+0.36%) |
Dec 30, 2013 | 54.06 | 54.27 | 53.84 | 54.08 | 676,591 | -0.05(-0.09%) |
Dec 27, 2013 | 54.33 | 54.57 | 53.91 | 54.13 | 588,484 | -0.16(-0.30%) |
Dec 26, 2013 | 54.45 | 54.67 | 54.18 | 54.29 | 584,607 | +0.03(+0.06%) |
Dec 24, 2013 | 53.84 | 54.32 | 53.71 | 54.26 | 460,313 | +0.38(+0.71%) |
Dec 23, 2013 | 53.62 | 54.06 | 53.42 | 53.88 | 1,175,556 | +0.53(+1.00%) |
Dec 20, 2013 | 53.68 | 53.73 | 52.70 | 53.34 | 3,364,224 | -0.12(-0.22%) |
Dec 19, 2013 | 53.03 | 53.74 | 52.86 | 53.46 | 1,187,190 | +0.40(+0.75%) |
Dec 18, 2013 | 52.50 | 53.12 | 52.14 | 53.06 | 2,454,301 | +0.43(+0.82%) |
Dec 17, 2013 | 52.92 | 53.05 | 52.35 | 52.63 | 1,385,072 | -0.45(-0.84%) |
Dec 16, 2013 | 53.35 | 53.46 | 52.89 | 53.08 | 1,340,851 | +0.16(+0.30%) |
Dec 13, 2013 | 53.34 | 53.63 | 52.76 | 52.92 | 1,338,949 | -0.40(-0.75%) |
Dec 12, 2013 | 53.18 | 53.43 | 52.72 | 53.32 | 1,176,292 | +0.02(+0.03%) |
Dec 11, 2013 | 54.10 | 54.36 | 53.19 | 53.30 | 1,099,526 | -0.90(-1.66%) |
Dec 10, 2013 | 53.79 | 54.43 | 53.63 | 54.20 | 1,062,100 | +0.32(+0.59%) |
Dec 09, 2013 | 53.53 | 53.97 | 53.44 | 53.88 | 1,606,550 | +0.33(+0.61%) |
Dec 06, 2013 | 53.24 | 53.58 | 53.15 | 53.55 | 1,422,175 | +0.72(+1.36%) |
Dec 05, 2013 | 52.12 | 53.01 | 51.78 | 52.83 | 1,498,670 | +0.88(+1.70%) |
Dec 04, 2013 | 51.53 | 52.11 | 51.26 | 51.95 | 1,280,482 | +0.20(+0.38%) |
Dec 03, 2013 | 51.84 | 52.38 | 51.38 | 51.76 | 1,693,414 | -0.25(-0.48%) |
Dec 02, 2013 | 52.30 | 52.56 | 51.92 | 52.01 | 824,877 | -0.37(-0.70%) |
Nov 29, 2013 | 52.79 | 52.85 | 52.33 | 52.37 | 435,152 | -0.30(-0.56%) |
Nov 27, 2013 | 52.72 | 52.77 | 52.46 | 52.67 | 458,920 | +0.07(+0.13%) |
Nov 26, 2013 | 52.62 | 52.89 | 52.51 | 52.60 | 1,090,995 | -0.10(-0.19%) |
Nov 25, 2013 | 52.76 | 52.94 | 52.43 | 52.70 | 910,926 | +0.17(+0.33%) |
Nov 22, 2013 | 52.55 | 52.69 | 52.07 | 52.53 | 1,334,716 | -0.05(-0.10%) |
Nov 21, 2013 | 52.34 | 52.75 | 52.24 | 52.58 | 1,588,873 | +0.55(+1.05%) |
Nov 20, 2013 | 52.01 | 52.89 | 51.98 | 52.04 | 2,283,691 | +0.04(+0.08%) |
Nov 19, 2013 | 51.95 | 52.19 | 51.79 | 52.00 | 1,482,623 | +0.03(+0.06%) |
Nov 18, 2013 | 52.15 | 52.28 | 51.63 | 51.97 | 1,787,924 | -0.17(-0.33%) |
Nov 15, 2013 | 51.51 | 52.25 | 51.44 | 52.14 | 1,564,250 | +0.63(+1.21%) |
Nov 14, 2013 | 51.13 | 51.65 | 50.88 | 51.51 | 2,183,169 | +0.42(+0.83%) |
Nov 13, 2013 | 50.40 | 51.29 | 50.29 | 51.09 | 2,313,525 | +1.08(+2.16%) |
Nov 12, 2013 | 50.09 | 50.40 | 49.78 | 50.01 | 1,278,908 | -0.27(-0.54%) |
Nov 11, 2013 | 50.19 | 50.56 | 50.06 | 50.29 | 609,721 | +0.07(+0.14%) |
Nov 08, 2013 | 49.75 | 50.22 | 49.33 | 50.22 | 1,193,812 | +0.56(+1.13%) |
Nov 07, 2013 | 50.29 | 50.48 | 49.54 | 49.65 | 1,466,913 | -0.61(-1.21%) |
Nov 06, 2013 | 50.44 | 50.64 | 49.90 | 50.26 | 1,074,367 | -0.12(-0.23%) |
Nov 05, 2013 | 50.74 | 50.74 | 50.29 | 50.38 | 1,637,418 | -0.41(-0.82%) |
Nov 04, 2013 | 50.62 | 50.95 | 50.51 | 50.79 | 1,003,149 | +0.19(+0.37%) |
Nov 01, 2013 | 50.26 | 50.76 | 49.96 | 50.61 | 1,361,988 | +0.56(+1.12%) |
Oct 31, 2013 | 50.16 | 50.65 | 49.94 | 50.04 | 1,176,494 | -0.12(-0.23%) |
Oct 30, 2013 | 50.54 | 50.68 | 49.90 | 50.16 | 1,244,640 | -0.52(-1.02%) |
Oct 29, 2013 | 50.45 | 50.72 | 50.24 | 50.68 | 1,178,664 | +0.24(+0.48%) |
Oct 28, 2013 | 50.67 | 50.92 | 50.04 | 50.44 | 1,385,723 | -0.34(-0.68%) |
Oct 25, 2013 | 50.72 | 51.12 | 50.39 | 50.78 | 1,292,695 | +0.06(+0.12%) |
Oct 24, 2013 | 50.24 | 50.88 | 49.99 | 50.72 | 1,566,635 | +0.70(+1.41%) |
Oct 23, 2013 | 50.11 | 50.23 | 49.62 | 50.01 | 1,642,819 | -0.55(-1.10%) |
Oct 22, 2013 | 51.63 | 51.96 | 49.83 | 50.57 | 3,120,626 | -0.67(-1.31%) |
Oct 21, 2013 | 51.58 | 51.61 | 50.86 | 51.24 | 2,458,328 | -0.14(-0.27%) |
Oct 18, 2013 | 51.56 | 51.73 | 51.24 | 51.38 | 1,858,640 | +0.21(+0.41%) |
Oct 17, 2013 | 51.38 | 51.51 | 50.76 | 51.17 | 2,416,355 | -0.81(-1.56%) |
Oct 16, 2013 | 51.33 | 52.04 | 51.04 | 51.98 | 1,211,608 | +1.01(+1.98%) |
Oct 15, 2013 | 51.30 | 51.35 | 50.68 | 50.97 | 1,372,949 | -0.36(-0.70%) |
Oct 14, 2013 | 50.87 | 51.49 | 50.61 | 51.33 | 1,132,632 | -0.05(-0.09%) |
Oct 11, 2013 | 50.38 | 51.39 | 50.32 | 51.38 | 1,206,803 | +0.83(+1.64%) |
Oct 10, 2013 | 50.74 | 50.88 | 50.36 | 50.55 | 1,501,305 | +0.59(+1.19%) |
Oct 09, 2013 | 49.36 | 50.09 | 49.08 | 49.96 | 1,733,014 | +0.77(+1.57%) |
Oct 08, 2013 | 50.06 | 50.25 | 49.04 | 49.19 | 1,550,208 | -0.84(-1.67%) |
Oct 07, 2013 | 50.44 | 50.60 | 50.01 | 50.02 | 1,488,027 | -1.01(-1.98%) |
Oct 04, 2013 | 50.59 | 51.40 | 50.54 | 51.03 | 1,284,867 | +0.65(+1.29%) |
Oct 03, 2013 | 50.84 | 51.43 | 50.13 | 50.38 | 1,446,721 | -0.70(-1.36%) |
Oct 02, 2013 | 50.81 | 51.08 | 50.26 | 51.08 | 1,181,056 | -0.07(-0.14%) |
Oct 01, 2013 | 50.41 | 51.47 | 50.33 | 51.15 | 2,315,397 | +0.95(+1.88%) |
Sep 30, 2013 | 49.96 | 50.56 | 49.52 | 50.20 | 1,382,634 | -0.32(-0.63%) |
Sep 27, 2013 | 50.21 | 50.77 | 50.11 | 50.52 | 1,252,616 | +0.02(+0.03%) |
Sep 26, 2013 | 50.15 | 50.54 | 50.03 | 50.51 | 855,182 | +0.50(+1.00%) |
Sep 25, 2013 | 50.43 | 50.45 | 49.76 | 50.01 | 1,270,653 | -0.28(-0.56%) |
Sep 24, 2013 | 50.13 | 50.66 | 49.85 | 50.29 | 950,445 | +0.27(+0.53%) |
Sep 23, 2013 | 50.09 | 50.33 | 49.53 | 50.02 | 1,049,246 | -0.20(-0.40%) |
Sep 20, 2013 | 50.44 | 50.79 | 50.17 | 50.22 | 1,764,149 | -0.18(-0.36%) |
Sep 19, 2013 | 50.91 | 50.91 | 50.13 | 50.40 | 1,034,398 | -0.23(-0.45%) |
Sep 18, 2013 | 50.28 | 50.87 | 49.65 | 50.63 | 1,126,614 | +0.35(+0.70%) |
Sep 17, 2013 | 49.69 | 50.29 | 49.63 | 50.28 | 1,007,299 | +0.75(+1.51%) |
Sep 16, 2013 | 50.32 | 49.90 | 49.43 | 49.53 | 940,499 | +0.06(+0.13%) |
Sep 13, 2013 | 49.15 | 49.52 | 49.06 | 49.47 | 1,142,902 | +0.38(+0.78%) |
Sep 12, 2013 | 49.39 | 49.46 | 49.00 | 49.08 | 893,407 | -0.26(-0.52%) |
Sep 11, 2013 | 49.64 | 49.64 | 49.08 | 49.34 | 1,115,434 | -0.13(-0.27%) |
Sep 10, 2013 | 49.01 | 49.64 | 48.98 | 49.47 | 1,609,849 | +0.64(+1.31%) |
Sep 09, 2013 | 48.55 | 49.20 | 48.55 | 48.83 | 1,749,206 | +0.57(+1.18%) |
Sep 06, 2013 | 48.55 | 48.83 | 47.55 | 48.27 | 1,564,743 | -0.24(-0.50%) |
Sep 05, 2013 | 48.41 | 48.73 | 48.22 | 48.51 | 1,242,129 | +0.10(+0.21%) |
Sep 04, 2013 | 47.52 | 48.87 | 47.14 | 48.41 | 2,542,130 | +0.84(+1.77%) |
Sep 03, 2013 | 47.25 | 47.74 | 47.25 | 47.56 | 2,126,079 | +0.85(+1.82%) |
Aug 30, 2013 | 46.71 | 46.98 | 46.55 | 46.72 | 1,797,419 | -0.02(-0.03%) |
Aug 29, 2013 | 46.04 | 46.92 | 45.95 | 46.73 | 1,557,888 | +0.62(+1.35%) |
Aug 28, 2013 | 45.80 | 46.24 | 45.60 | 46.11 | 1,349,005 | +0.27(+0.59%) |
Aug 27, 2013 | 45.94 | 46.19 | 45.70 | 45.84 | 1,763,528 | -0.66(-1.42%) |
Aug 26, 2013 | 46.62 | 46.98 | 46.36 | 46.50 | 1,752,948 | -0.11(-0.23%) |
Aug 23, 2013 | 46.21 | 46.69 | 45.91 | 46.61 | 1,629,473 | +0.67(+1.46%) |
Aug 22, 2013 | 45.34 | 46.08 | 45.34 | 45.94 | 885,987 | +0.63(+1.39%) |
Aug 21, 2013 | 45.41 | 45.78 | 45.28 | 45.31 | 1,165,594 | -0.35(-0.77%) |
Aug 20, 2013 | 45.19 | 46.15 | 45.15 | 45.66 | 1,842,656 | +0.44(+0.98%) |
Aug 19, 2013 | 45.62 | 45.94 | 45.18 | 45.21 | 1,648,085 | -0.30(-0.67%) |
Aug 16, 2013 | 44.70 | 45.65 | 44.63 | 45.52 | 2,055,546 | +0.73(+1.63%) |
Aug 15, 2013 | 45.26 | 45.42 | 44.66 | 44.78 | 1,640,651 | -1.04(-2.26%) |
Aug 14, 2013 | 45.71 | 46.12 | 45.71 | 45.82 | 1,254,835 | -0.02(-0.05%) |
Aug 13, 2013 | 45.20 | 45.93 | 45.20 | 45.84 | 1,786,575 | +0.69(+1.52%) |
Aug 12, 2013 | 45.54 | 45.79 | 44.96 | 45.16 | 1,226,540 | -0.62(-1.34%) |
Aug 09, 2013 | 45.95 | 46.12 | 45.41 | 45.77 | 1,114,966 | -0.33(-0.71%) |
Aug 08, 2013 | 45.70 | 46.32 | 45.56 | 46.10 | 1,682,418 | +0.76(+1.67%) |
Aug 07, 2013 | 45.59 | 45.65 | 45.17 | 45.34 | 1,289,908 | -0.38(-0.83%) |
Aug 06, 2013 | 45.85 | 46.20 | 45.58 | 45.73 | 1,695,385 | -0.14(-0.31%) |
Aug 05, 2013 | 45.59 | 46.31 | 45.52 | 45.87 | 1,238,475 | +0.23(+0.49%) |
Aug 02, 2013 | 45.37 | 45.83 | 45.27 | 45.64 | 1,769,654 | +0.12(+0.27%) |