Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.89 | 45.14 | 45.14 | 45.14 | 166,344 | +0.26(+0.57%) |
Aug 28, 2014 | 45.12 | 45.27 | 44.70 | 44.89 | 258,996 | -0.37(-0.82%) |
Aug 27, 2014 | 45.47 | 45.48 | 45.07 | 45.26 | 184,094 | -0.20(-0.44%) |
Aug 26, 2014 | 44.99 | 45.55 | 44.99 | 45.45 | 413,816 | +0.62(+1.38%) |
Aug 25, 2014 | 45.02 | 45.02 | 44.66 | 44.84 | 170,327 | +0.07(+0.17%) |
Aug 22, 2014 | 44.59 | 44.92 | 44.49 | 44.76 | 365,131 | +0.04(+0.09%) |
Aug 21, 2014 | 44.88 | 44.89 | 44.29 | 44.72 | 411,642 | -0.10(-0.22%) |
Aug 20, 2014 | 44.66 | 44.84 | 44.42 | 44.82 | 286,668 | +0.07(+0.15%) |
Aug 19, 2014 | 44.74 | 44.89 | 44.50 | 44.75 | 220,461 | +0.13(+0.29%) |
Aug 18, 2014 | 44.18 | 44.73 | 43.98 | 44.62 | 370,235 | +0.67(+1.51%) |
Aug 15, 2014 | 44.54 | 44.55 | 43.80 | 43.96 | 188,378 | -0.48(-1.09%) |
Aug 14, 2014 | 44.28 | 44.46 | 44.10 | 44.44 | 179,731 | +0.19(+0.43%) |
Aug 13, 2014 | 43.82 | 44.39 | 43.70 | 44.25 | 203,470 | +0.63(+1.45%) |
Aug 12, 2014 | 44.01 | 44.16 | 43.37 | 43.62 | 201,224 | -0.46(-1.04%) |
Aug 11, 2014 | 44.34 | 44.55 | 43.99 | 44.08 | 193,369 | -0.06(-0.13%) |
Aug 08, 2014 | 43.51 | 44.12 | 43.45 | 44.14 | 339,621 | +0.73(+1.69%) |
Aug 07, 2014 | 43.88 | 44.10 | 43.17 | 43.40 | 369,433 | -0.38(-0.86%) |
Aug 06, 2014 | 43.92 | 44.51 | 43.60 | 43.78 | 345,316 | -0.31(-0.71%) |
Aug 05, 2014 | 44.33 | 44.45 | 43.88 | 44.10 | 313,093 | -0.57(-1.27%) |
Aug 04, 2014 | 44.39 | 44.79 | 44.08 | 44.66 | 400,949 | +0.31(+0.70%) |
Aug 01, 2014 | 44.39 | 45.21 | 44.17 | 44.35 | 493,530 | -0.16(-0.35%) |
Jul 31, 2014 | 44.77 | 45.47 | 44.51 | 44.51 | 644,822 | -0.81(-1.78%) |
Jul 30, 2014 | 46.69 | 46.71 | 44.79 | 45.31 | 1,120,294 | -1.28(-2.75%) |
Jul 29, 2014 | 48.71 | 49.32 | 46.18 | 46.59 | 854,687 | -2.10(-4.32%) |
Jul 28, 2014 | 49.18 | 49.18 | 48.13 | 48.70 | 371,208 | -0.35(-0.70%) |
Jul 25, 2014 | 48.76 | 49.13 | 48.38 | 49.04 | 318,347 | +0.28(+0.57%) |
Jul 24, 2014 | 48.58 | 48.81 | 48.09 | 48.76 | 814,757 | +0.39(+0.82%) |
Jul 23, 2014 | 49.08 | 49.08 | 48.30 | 48.37 | 329,721 | -0.65(-1.32%) |
Jul 22, 2014 | 49.36 | 49.59 | 48.90 | 49.02 | 274,639 | +0.02(+0.05%) |
Jul 21, 2014 | 49.05 | 49.32 | 48.73 | 48.99 | 253,915 | -0.32(-0.65%) |
Jul 18, 2014 | 48.97 | 49.43 | 48.91 | 49.32 | 266,813 | +0.30(+0.62%) |
Jul 17, 2014 | 49.69 | 49.95 | 48.95 | 49.01 | 244,211 | -0.90(-1.81%) |
Jul 16, 2014 | 50.18 | 50.41 | 49.43 | 49.92 | 360,046 | +0.05(+0.10%) |
Jul 15, 2014 | 50.12 | 50.47 | 49.47 | 49.87 | 184,567 | -0.24(-0.48%) |
Jul 14, 2014 | 50.21 | 50.34 | 49.81 | 50.10 | 296,230 | +0.15(+0.30%) |
Jul 11, 2014 | 50.18 | 50.18 | 49.64 | 49.96 | 180,199 | -0.14(-0.28%) |
Jul 10, 2014 | 49.95 | 50.57 | 49.82 | 50.10 | 282,354 | -0.44(-0.86%) |
Jul 09, 2014 | 51.21 | 51.30 | 50.44 | 50.53 | 252,942 | -0.44(-0.85%) |
Jul 08, 2014 | 51.70 | 51.70 | 50.81 | 50.97 | 460,155 | -0.75(-1.45%) |
Jul 07, 2014 | 52.52 | 52.52 | 51.62 | 51.72 | 272,024 | -1.16(-2.19%) |
Jul 03, 2014 | 52.46 | 52.88 | 52.88 | 52.88 | 123,834 | +0.58(+1.10%) |
Jul 02, 2014 | 52.57 | 52.78 | 52.16 | 52.30 | 264,738 | -0.21(-0.41%) |
Jul 01, 2014 | 52.37 | 53.18 | 52.37 | 52.51 | 394,715 | +0.52(+1.00%) |
Jun 30, 2014 | 50.93 | 52.08 | 50.76 | 52.00 | 472,012 | +1.07(+2.10%) |
Jun 27, 2014 | 51.53 | 51.77 | 50.81 | 50.93 | 606,015 | -0.53(-1.02%) |
Jun 26, 2014 | 51.86 | 52.15 | 51.24 | 51.45 | 383,835 | -0.57(-1.09%) |
Jun 25, 2014 | 51.38 | 52.13 | 51.18 | 52.02 | 275,684 | +0.60(+1.17%) |
Jun 24, 2014 | 52.00 | 52.60 | 51.38 | 51.42 | 205,265 | -0.79(-1.51%) |
Jun 23, 2014 | 52.32 | 52.59 | 52.06 | 52.21 | 179,160 | +0.01(+0.02%) |
Jun 20, 2014 | 52.16 | 52.65 | 51.91 | 52.20 | 305,111 | -0.02(-0.03%) |
Jun 19, 2014 | 52.25 | 52.46 | 52.04 | 52.22 | 185,501 | +0.16(+0.32%) |
Jun 18, 2014 | 51.21 | 52.19 | 51.07 | 52.05 | 235,709 | +0.73(+1.43%) |
Jun 17, 2014 | 50.64 | 51.73 | 50.62 | 51.32 | 350,363 | +0.45(+0.89%) |
Jun 16, 2014 | 50.89 | 51.10 | 50.53 | 50.87 | 205,999 | +0.04(+0.08%) |
Jun 13, 2014 | 50.53 | 50.91 | 50.21 | 50.83 | 136,866 | +0.34(+0.67%) |
Jun 12, 2014 | 50.86 | 51.12 | 50.24 | 50.49 | 250,896 | -0.68(-1.33%) |
Jun 11, 2014 | 51.13 | 51.21 | 50.71 | 51.17 | 249,795 | -0.04(-0.08%) |
Jun 10, 2014 | 51.21 | 51.38 | 50.97 | 51.21 | 300,305 | +0.02(+0.05%) |
Jun 06, 2014 | 51.28 | 51.33 | 51.12 | 51.19 | 576,662 | +0.13(+0.26%) |
Jun 05, 2014 | 51.17 | 51.40 | 50.71 | 51.06 | 455,643 | +0.13(+0.26%) |
Jun 04, 2014 | 50.66 | 51.09 | 50.41 | 50.93 | 387,013 | +0.16(+0.32%) |
Jun 03, 2014 | 51.11 | 51.13 | 50.75 | 50.76 | 476,788 | -0.53(-1.04%) |
Jun 02, 2014 | 51.55 | 51.79 | 51.14 | 51.30 | 222,685 | -0.07(-0.14%) |
May 30, 2014 | 51.37 | 51.64 | 51.16 | 51.37 | 393,759 | -0.21(-0.41%) |
May 29, 2014 | 51.97 | 52.08 | 51.16 | 51.58 | 364,023 | -0.16(-0.32%) |
May 28, 2014 | 51.88 | 51.96 | 51.68 | 51.75 | 340,845 | -0.29(-0.55%) |
May 27, 2014 | 52.29 | 52.29 | 51.84 | 52.04 | 373,221 | -0.02(-0.03%) |
May 23, 2014 | 52.36 | 52.05 | 52.05 | 52.05 | 380,141 | -0.43(-0.81%) |
May 22, 2014 | 51.80 | 52.65 | 51.53 | 52.48 | 222,746 | +0.81(+1.56%) |
May 21, 2014 | 52.30 | 52.41 | 51.22 | 51.67 | 724,011 | -0.27(-0.52%) |
May 20, 2014 | 52.62 | 52.62 | 51.86 | 51.95 | 410,054 | -1.04(-1.97%) |
May 19, 2014 | 52.80 | 53.16 | 52.61 | 52.99 | 280,277 | +0.12(+0.23%) |
May 16, 2014 | 53.24 | 53.50 | 52.36 | 52.87 | 432,304 | -0.57(-1.06%) |
May 15, 2014 | 53.76 | 53.76 | 52.10 | 53.43 | 332,340 | -0.39(-0.73%) |
May 14, 2014 | 54.04 | 54.43 | 53.64 | 53.83 | 360,991 | -0.27(-0.50%) |
May 13, 2014 | 54.75 | 54.75 | 53.56 | 54.10 | 326,038 | -0.68(-1.25%) |
May 12, 2014 | 53.54 | 54.95 | 53.18 | 54.78 | 432,072 | +1.82(+3.43%) |
May 09, 2014 | 52.49 | 53.01 | 51.83 | 52.97 | 301,778 | +0.19(+0.36%) |
May 08, 2014 | 52.35 | 53.42 | 51.96 | 52.78 | 402,338 | +0.56(+1.07%) |
May 07, 2014 | 51.95 | 52.25 | 51.37 | 52.22 | 215,891 | +0.32(+0.62%) |
May 06, 2014 | 52.33 | 52.33 | 51.69 | 51.90 | 197,967 | -0.40(-0.77%) |
May 05, 2014 | 51.82 | 52.40 | 51.46 | 52.30 | 277,079 | +0.23(+0.44%) |
May 02, 2014 | 51.83 | 52.78 | 51.83 | 52.07 | 196,125 | +0.27(+0.52%) |
May 01, 2014 | 51.52 | 52.05 | 51.21 | 51.80 | 282,988 | +0.32(+0.62%) |
Apr 30, 2014 | 51.49 | 51.79 | 51.07 | 51.48 | 522,797 | -0.30(-0.59%) |
Apr 29, 2014 | 51.44 | 52.22 | 51.39 | 51.78 | 270,093 | +0.51(+0.99%) |
Apr 28, 2014 | 51.61 | 51.76 | 50.82 | 51.28 | 397,354 | -0.29(-0.56%) |
Apr 25, 2014 | 51.70 | 52.46 | 51.33 | 51.56 | 396,206 | -0.11(-0.21%) |
Apr 24, 2014 | 50.01 | 52.29 | 50.01 | 51.67 | 438,326 | -0.51(-0.97%) |
Apr 23, 2014 | 51.96 | 52.33 | 51.76 | 52.18 | 215,997 | +0.30(+0.57%) |
Apr 22, 2014 | 51.93 | 52.44 | 51.62 | 51.88 | 158,180 | -0.20(-0.39%) |
Apr 21, 2014 | 52.06 | 52.23 | 51.85 | 52.09 | 150,296 | -0.03(-0.06%) |
Apr 17, 2014 | 52.06 | 52.12 | 52.12 | 52.12 | 233,603 | +0.10(+0.19%) |
Apr 16, 2014 | 52.14 | 52.37 | 51.55 | 52.02 | 269,973 | +0.42(+0.81%) |
Apr 15, 2014 | 51.68 | 51.68 | 50.51 | 51.60 | 264,361 | -0.31(-0.60%) |
Apr 14, 2014 | 51.67 | 52.26 | 51.38 | 51.92 | 264,894 | +0.78(+1.52%) |
Apr 11, 2014 | 51.69 | 52.19 | 51.04 | 51.14 | 289,095 | -1.02(-1.95%) |
Apr 10, 2014 | 53.05 | 53.43 | 51.06 | 52.15 | 828,868 | -2.31(-4.24%) |
Apr 09, 2014 | 53.12 | 54.71 | 52.95 | 54.47 | 367,461 | +1.47(+2.77%) |
Apr 08, 2014 | 52.83 | 53.55 | 52.62 | 53.00 | 336,630 | +0.34(+0.65%) |
Apr 07, 2014 | 53.88 | 53.96 | 52.40 | 52.65 | 293,198 | -1.16(-2.16%) |
Apr 04, 2014 | 54.92 | 54.92 | 53.70 | 53.82 | 245,133 | -0.80(-1.47%) |
Apr 03, 2014 | 54.48 | 54.92 | 54.42 | 54.62 | 570,304 | +0.02(+0.04%) |
Apr 02, 2014 | 54.34 | 54.74 | 54.07 | 54.60 | 423,809 | +0.07(+0.12%) |
Apr 01, 2014 | 54.46 | 54.60 | 53.75 | 54.53 | 351,921 | +0.39(+0.73%) |
Mar 31, 2014 | 54.21 | 54.52 | 53.77 | 54.14 | 328,766 | +0.20(+0.36%) |
Mar 28, 2014 | 53.76 | 54.10 | 53.55 | 53.94 | 316,016 | +0.50(+0.94%) |
Mar 27, 2014 | 53.09 | 53.96 | 53.09 | 53.44 | 371,515 | +0.22(+0.42%) |
Mar 26, 2014 | 54.01 | 54.16 | 53.04 | 53.22 | 279,452 | -0.63(-1.17%) |
Mar 25, 2014 | 54.21 | 54.55 | 53.80 | 53.85 | 342,958 | -0.08(-0.15%) |
Mar 24, 2014 | 53.79 | 54.20 | 53.27 | 53.93 | 483,847 | +0.46(+0.86%) |
Mar 21, 2014 | 52.36 | 53.78 | 52.14 | 53.47 | 858,010 | +1.45(+2.79%) |
Mar 20, 2014 | 50.70 | 52.65 | 50.39 | 52.02 | 572,617 | +1.15(+2.26%) |
Mar 19, 2014 | 50.49 | 51.13 | 50.49 | 50.87 | 231,823 | +0.35(+0.70%) |
Mar 18, 2014 | 49.41 | 50.93 | 49.41 | 50.52 | 301,660 | +1.04(+2.10%) |
Mar 17, 2014 | 49.20 | 50.20 | 48.87 | 49.48 | 231,793 | +0.65(+1.33%) |
Mar 14, 2014 | 48.48 | 49.10 | 48.48 | 48.83 | 134,893 | +0.26(+0.54%) |
Mar 13, 2014 | 49.48 | 49.55 | 48.42 | 48.57 | 178,724 | -0.60(-1.22%) |
Mar 12, 2014 | 48.78 | 49.91 | 48.78 | 49.17 | 344,595 | +0.15(+0.30%) |
Mar 11, 2014 | 49.19 | 49.74 | 48.77 | 49.02 | 255,637 | +0.04(+0.08%) |
Mar 10, 2014 | 48.96 | 49.02 | 48.42 | 48.98 | 234,689 | -0.10(-0.20%) |
Mar 07, 2014 | 49.21 | 49.21 | 48.36 | 49.08 | 294,580 | -0.09(-0.18%) |
Mar 06, 2014 | 49.90 | 49.97 | 49.14 | 49.17 | 308,601 | -0.16(-0.32%) |
Mar 05, 2014 | 48.37 | 49.90 | 48.32 | 49.33 | 371,233 | +0.84(+1.72%) |
Mar 04, 2014 | 48.01 | 48.51 | 47.77 | 48.49 | 240,848 | +1.20(+2.53%) |
Mar 03, 2014 | 47.93 | 48.23 | 47.13 | 47.29 | 719,661 | -1.20(-2.47%) |
Feb 28, 2014 | 48.55 | 48.92 | 48.20 | 48.49 | 270,953 | +0.26(+0.54%) |
Feb 27, 2014 | 47.87 | 48.28 | 47.55 | 48.23 | 216,635 | +0.42(+0.87%) |
Feb 26, 2014 | 47.70 | 48.19 | 47.34 | 47.81 | 196,408 | +0.25(+0.52%) |
Feb 25, 2014 | 48.10 | 48.10 | 47.11 | 47.56 | 337,485 | -0.66(-1.38%) |
Feb 24, 2014 | 48.04 | 48.40 | 47.67 | 48.23 | 381,359 | -0.05(-0.10%) |
Feb 21, 2014 | 48.20 | 48.56 | 47.82 | 48.28 | 140,236 | +0.11(+0.22%) |
Feb 20, 2014 | 48.03 | 48.38 | 47.70 | 48.17 | 297,753 | +0.08(+0.17%) |
Feb 19, 2014 | 48.24 | 48.79 | 48.05 | 48.09 | 219,149 | -0.48(-0.98%) |
Feb 18, 2014 | 49.23 | 49.29 | 48.43 | 48.56 | 355,254 | -0.55(-1.12%) |
Feb 14, 2014 | 48.92 | 49.11 | 49.11 | 49.11 | 273,127 | +0.34(+0.71%) |
Feb 13, 2014 | 47.82 | 49.03 | 47.39 | 48.77 | 389,831 | +0.60(+1.24%) |
Feb 12, 2014 | 48.21 | 48.53 | 47.73 | 48.17 | 380,217 | +0.08(+0.17%) |
Feb 11, 2014 | 47.29 | 48.33 | 47.16 | 48.09 | 337,112 | +0.95(+2.02%) |
Feb 10, 2014 | 46.68 | 47.19 | 46.57 | 47.14 | 326,447 | +0.30(+0.65%) |
Feb 07, 2014 | 46.35 | 46.83 | 45.95 | 46.83 | 305,519 | +0.80(+1.73%) |
Feb 06, 2014 | 46.06 | 46.21 | 45.83 | 46.04 | 195,717 | +0.20(+0.43%) |
Feb 05, 2014 | 45.96 | 45.96 | 45.31 | 45.84 | 427,295 | -0.28(-0.60%) |
Feb 04, 2014 | 45.90 | 46.38 | 45.50 | 46.12 | 615,595 | +0.42(+0.93%) |
Feb 03, 2014 | 47.40 | 47.44 | 45.60 | 45.69 | 766,545 | -1.79(-3.77%) |
Jan 31, 2014 | 47.68 | 48.24 | 47.17 | 47.48 | 631,299 | -0.78(-1.61%) |
Jan 30, 2014 | 49.00 | 50.29 | 48.07 | 48.26 | 466,783 | +0.53(+1.11%) |
Jan 29, 2014 | 47.35 | 48.25 | 47.27 | 47.73 | 595,715 | +0.02(+0.05%) |
Jan 28, 2014 | 47.48 | 47.71 | 47.12 | 47.70 | 500,307 | +0.52(+1.11%) |
Jan 27, 2014 | 48.34 | 48.34 | 46.83 | 47.18 | 511,146 | -0.87(-1.80%) |
Jan 24, 2014 | 49.98 | 50.18 | 47.98 | 48.05 | 458,734 | -2.25(-4.47%) |
Jan 23, 2014 | 50.28 | 50.53 | 50.12 | 50.30 | 371,325 | -0.31(-0.61%) |
Jan 22, 2014 | 50.68 | 50.68 | 50.30 | 50.61 | 504,216 | +0.16(+0.31%) |
Jan 21, 2014 | 51.05 | 51.14 | 50.35 | 50.45 | 475,410 | -0.52(-1.03%) |
Jan 17, 2014 | 50.97 | 50.97 | 50.97 | 50.97 | 222,604 | +0.32(+0.63%) |
Jan 16, 2014 | 50.95 | 50.98 | 50.56 | 50.65 | 227,094 | -0.16(-0.31%) |
Jan 15, 2014 | 49.84 | 50.82 | 49.96 | 50.81 | 255,939 | +0.97(+1.95%) |
Jan 14, 2014 | 49.58 | 50.14 | 49.41 | 49.84 | 328,952 | +0.25(+0.49%) |
Jan 13, 2014 | 50.30 | 50.43 | 49.45 | 49.59 | 183,250 | -0.52(-1.04%) |
Jan 10, 2014 | 49.76 | 50.12 | 49.39 | 50.12 | 233,690 | +0.27(+0.54%) |
Jan 09, 2014 | 50.32 | 50.32 | 49.74 | 49.85 | 332,038 | -0.47(-0.94%) |
Jan 08, 2014 | 50.07 | 50.41 | 49.81 | 50.32 | 246,869 | +0.18(+0.36%) |
Jan 07, 2014 | 50.38 | 51.02 | 50.03 | 50.14 | 250,240 | -0.08(-0.16%) |
Jan 06, 2014 | 50.70 | 50.73 | 49.65 | 50.22 | 323,559 | -0.47(-0.93%) |
Jan 03, 2014 | 50.56 | 50.75 | 50.24 | 50.70 | 211,492 | +0.11(+0.21%) |
Jan 02, 2014 | 50.70 | 51.23 | 50.30 | 50.59 | 302,351 | -0.24(-0.47%) |
Dec 31, 2013 | 50.78 | 50.83 | 50.83 | 50.83 | 357,586 | +0.21(+0.42%) |
Dec 30, 2013 | 50.56 | 51.01 | 50.36 | 50.61 | 294,158 | +0.12(+0.24%) |
Dec 27, 2013 | 49.60 | 50.56 | 49.41 | 50.49 | 246,867 | +1.14(+2.30%) |
Dec 26, 2013 | 49.05 | 49.80 | 49.05 | 49.36 | 239,170 | +0.20(+0.40%) |
Dec 24, 2013 | 49.03 | 49.53 | 48.79 | 49.16 | 310,774 | +0.13(+0.27%) |
Dec 23, 2013 | 49.03 | 49.09 | 48.87 | 49.03 | 440,265 | +0.04(+0.08%) |
Dec 20, 2013 | 49.03 | 49.23 | 48.60 | 48.99 | 639,179 | -0.06(-0.12%) |
Dec 19, 2013 | 49.10 | 49.68 | 48.92 | 49.05 | 685,774 | -0.23(-0.46%) |
Dec 18, 2013 | 49.17 | 49.66 | 48.47 | 49.27 | 658,725 | +0.21(+0.43%) |
Dec 17, 2013 | 49.57 | 49.57 | 48.77 | 49.06 | 543,040 | -0.39(-0.79%) |
Dec 16, 2013 | 49.48 | 49.80 | 49.22 | 49.45 | 384,886 | +0.26(+0.53%) |
Dec 13, 2013 | 49.08 | 49.49 | 49.00 | 49.19 | 280,166 | +0.15(+0.30%) |
Dec 12, 2013 | 48.49 | 49.37 | 48.38 | 49.05 | 470,738 | +0.29(+0.59%) |
Dec 11, 2013 | 50.10 | 50.25 | 48.65 | 48.76 | 380,251 | -1.38(-2.75%) |
Dec 10, 2013 | 50.92 | 51.21 | 50.12 | 50.14 | 349,400 | -0.93(-1.82%) |
Dec 09, 2013 | 50.76 | 51.44 | 50.76 | 51.07 | 623,451 | +0.32(+0.63%) |
Dec 06, 2013 | 50.50 | 51.05 | 50.50 | 50.75 | 803,542 | +0.32(+0.63%) |
Dec 05, 2013 | 49.64 | 50.46 | 49.58 | 50.43 | 419,631 | +0.77(+1.55%) |
Dec 04, 2013 | 48.96 | 49.97 | 48.96 | 49.67 | 343,544 | +0.56(+1.15%) |
Dec 03, 2013 | 48.91 | 49.94 | 48.62 | 49.10 | 552,936 | -0.09(-0.18%) |
Dec 02, 2013 | 49.24 | 49.69 | 48.82 | 49.19 | 402,598 | -0.07(-0.15%) |
Nov 29, 2013 | 49.38 | 49.67 | 49.23 | 49.27 | 641,518 | +0.09(+0.18%) |
Nov 27, 2013 | 49.55 | 49.76 | 48.95 | 49.18 | 393,532 | -0.24(-0.48%) |
Nov 26, 2013 | 49.89 | 50.18 | 49.35 | 49.41 | 447,660 | -0.62(-1.24%) |
Nov 25, 2013 | 50.16 | 50.31 | 49.71 | 50.03 | 454,413 | -0.07(-0.13%) |
Nov 22, 2013 | 50.39 | 50.58 | 49.80 | 50.10 | 242,129 | -0.38(-0.76%) |
Nov 21, 2013 | 50.43 | 50.95 | 50.33 | 50.48 | 275,868 | +0.00(+0.00%) |
Nov 20, 2013 | 50.86 | 51.06 | 50.24 | 50.48 | 272,165 | -0.23(-0.45%) |
Nov 19, 2013 | 50.51 | 51.06 | 50.33 | 50.71 | 395,218 | +0.29(+0.57%) |
Nov 18, 2013 | 50.34 | 50.72 | 50.03 | 50.43 | 277,527 | +0.19(+0.37%) |
Nov 15, 2013 | 49.90 | 50.25 | 49.64 | 50.24 | 255,483 | +0.51(+1.04%) |
Nov 14, 2013 | 49.68 | 50.02 | 49.25 | 49.72 | 216,157 | +0.16(+0.31%) |
Nov 13, 2013 | 48.96 | 49.84 | 48.78 | 49.57 | 312,804 | +0.16(+0.31%) |
Nov 12, 2013 | 49.21 | 49.50 | 49.02 | 49.41 | 449,230 | -0.29(-0.58%) |
Nov 11, 2013 | 49.86 | 49.99 | 49.54 | 49.70 | 181,616 | -0.34(-0.69%) |
Nov 08, 2013 | 49.07 | 50.24 | 49.07 | 50.04 | 230,630 | +0.83(+1.68%) |
Nov 07, 2013 | 50.21 | 50.30 | 49.13 | 49.22 | 272,759 | -0.97(-1.94%) |
Nov 06, 2013 | 50.04 | 50.30 | 49.58 | 50.19 | 352,185 | +0.56(+1.12%) |
Nov 05, 2013 | 49.63 | 49.99 | 49.31 | 49.63 | 370,051 | -0.24(-0.48%) |
Nov 04, 2013 | 49.09 | 49.91 | 48.60 | 49.87 | 542,336 | +1.06(+2.18%) |
Nov 01, 2013 | 48.50 | 49.00 | 48.30 | 48.81 | 388,613 | +0.33(+0.67%) |
Oct 31, 2013 | 48.68 | 49.12 | 48.46 | 48.48 | 401,137 | -0.20(-0.40%) |
Oct 30, 2013 | 48.91 | 49.31 | 48.05 | 48.68 | 810,852 | -0.74(-1.50%) |
Oct 29, 2013 | 48.91 | 49.42 | 46.91 | 49.42 | 906,799 | +0.08(+0.17%) |
Oct 28, 2013 | 49.59 | 49.75 | 48.82 | 49.34 | 391,994 | -0.48(-0.97%) |
Oct 25, 2013 | 49.87 | 50.05 | 49.51 | 49.82 | 386,607 | -0.03(-0.07%) |
Oct 24, 2013 | 50.10 | 50.16 | 49.81 | 49.85 | 298,010 | -0.07(-0.15%) |
Oct 23, 2013 | 49.73 | 50.05 | 49.48 | 49.93 | 345,613 | -0.20(-0.41%) |
Oct 22, 2013 | 49.63 | 50.42 | 49.57 | 50.13 | 502,769 | +0.73(+1.47%) |
Oct 21, 2013 | 49.37 | 49.56 | 49.01 | 49.41 | 238,371 | +0.17(+0.35%) |
Oct 18, 2013 | 49.30 | 49.49 | 48.92 | 49.23 | 383,118 | +0.03(+0.07%) |
Oct 17, 2013 | 48.75 | 49.36 | 48.75 | 49.20 | 257,555 | +0.42(+0.85%) |
Oct 16, 2013 | 48.62 | 49.13 | 48.37 | 48.79 | 344,615 | +0.46(+0.94%) |
Oct 15, 2013 | 47.83 | 48.61 | 47.68 | 48.33 | 556,594 | +0.38(+0.80%) |
Oct 14, 2013 | 47.34 | 48.14 | 47.34 | 47.95 | 584,899 | -0.10(-0.20%) |
Oct 11, 2013 | 48.16 | 48.35 | 47.56 | 48.05 | 510,300 | -0.10(-0.20%) |
Oct 10, 2013 | 48.24 | 48.44 | 47.89 | 48.14 | 287,925 | +0.40(+0.84%) |
Oct 09, 2013 | 48.10 | 48.10 | 47.57 | 47.74 | 474,529 | -0.15(-0.32%) |
Oct 08, 2013 | 48.09 | 48.60 | 47.89 | 47.90 | 400,028 | -0.21(-0.44%) |
Oct 07, 2013 | 47.91 | 48.62 | 47.80 | 48.11 | 284,518 | -0.51(-1.04%) |
Oct 04, 2013 | 48.50 | 48.90 | 48.33 | 48.62 | 331,843 | +0.05(+0.10%) |
Oct 03, 2013 | 48.71 | 49.22 | 48.43 | 48.57 | 401,989 | -0.40(-0.82%) |
Oct 02, 2013 | 48.35 | 49.14 | 48.29 | 48.97 | 603,075 | +0.34(+0.70%) |
Oct 01, 2013 | 47.42 | 48.92 | 47.26 | 48.62 | 738,077 | +1.28(+2.70%) |
Sep 30, 2013 | 46.50 | 47.49 | 46.17 | 47.34 | 247,145 | +0.16(+0.35%) |
Sep 27, 2013 | 47.16 | 47.31 | 46.70 | 47.18 | 205,040 | -0.53(-1.11%) |
Sep 26, 2013 | 47.48 | 47.99 | 47.13 | 47.71 | 258,441 | +0.42(+0.88%) |
Sep 25, 2013 | 47.59 | 47.78 | 47.20 | 47.30 | 324,739 | -0.08(-0.17%) |
Sep 24, 2013 | 47.31 | 47.84 | 47.11 | 47.38 | 290,261 | +0.20(+0.43%) |
Sep 23, 2013 | 47.26 | 47.46 | 46.85 | 47.17 | 488,722 | -0.15(-0.31%) |
Sep 20, 2013 | 48.41 | 48.41 | 46.98 | 47.32 | 1,360,169 | -1.02(-2.11%) |
Sep 19, 2013 | 48.88 | 48.89 | 47.77 | 48.34 | 458,613 | -0.20(-0.40%) |
Sep 18, 2013 | 48.04 | 48.58 | 47.69 | 48.53 | 742,641 | +0.50(+1.03%) |
Sep 17, 2013 | 47.29 | 48.22 | 47.29 | 48.04 | 408,552 | +0.85(+1.80%) |
Sep 16, 2013 | 47.20 | 48.07 | 47.12 | 47.19 | 628,342 | +0.99(+2.15%) |
Sep 13, 2013 | 46.37 | 46.70 | 46.05 | 46.20 | 235,608 | -0.02(-0.05%) |
Sep 12, 2013 | 46.57 | 46.57 | 45.85 | 46.22 | 262,275 | -0.54(-1.15%) |
Sep 11, 2013 | 46.15 | 46.81 | 45.54 | 46.76 | 251,077 | +0.49(+1.06%) |
Sep 10, 2013 | 46.11 | 46.70 | 45.89 | 46.27 | 309,662 | +0.59(+1.30%) |
Sep 09, 2013 | 45.13 | 45.96 | 45.13 | 45.67 | 229,677 | +0.80(+1.78%) |
Sep 06, 2013 | 45.08 | 45.28 | 44.56 | 44.88 | 213,895 | +0.02(+0.04%) |
Sep 05, 2013 | 44.70 | 45.11 | 44.50 | 44.86 | 396,842 | -0.01(-0.02%) |
Sep 04, 2013 | 43.94 | 45.01 | 43.80 | 44.87 | 437,532 | +0.94(+2.13%) |