Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.43 | 54.60 | 53.92 | 54.50 | 1,818,372 | +0.15(+0.28%) |
Apr 29, 2014 | 54.44 | 54.87 | 54.02 | 54.34 | 1,524,213 | +0.31(+0.57%) |
Apr 28, 2014 | 56.13 | 56.23 | 53.46 | 54.04 | 2,943,513 | -1.26(-2.28%) |
Apr 25, 2014 | 55.01 | 55.52 | 54.43 | 55.30 | 2,348,870 | +0.00(+0.00%) |
Apr 24, 2014 | 55.45 | 55.57 | 53.53 | 55.30 | 2,849,625 | +0.44(+0.81%) |
Apr 23, 2014 | 54.07 | 55.91 | 53.98 | 54.85 | 2,794,376 | -1.04(-1.86%) |
Apr 22, 2014 | 54.17 | 55.96 | 54.09 | 55.89 | 3,585,873 | +1.63(+3.01%) |
Apr 21, 2014 | 54.07 | 54.38 | 53.53 | 54.26 | 1,337,443 | +0.17(+0.31%) |
Apr 17, 2014 | 54.09 | 54.09 | 54.09 | 0 | +0.83(+1.57%) | |
Apr 16, 2014 | 52.42 | 53.27 | 51.94 | 53.25 | 1,779,367 | +1.40(+2.69%) |
Apr 15, 2014 | 52.01 | 52.32 | 50.77 | 51.86 | 2,092,347 | +0.20(+0.40%) |
Apr 14, 2014 | 52.03 | 52.71 | 50.94 | 51.65 | 2,111,765 | +0.77(+1.51%) |
Apr 11, 2014 | 50.85 | 51.86 | 49.97 | 50.89 | 3,078,202 | -0.29(-0.57%) |
Apr 10, 2014 | 52.59 | 52.61 | 51.07 | 51.18 | 3,142,402 | -1.24(-2.37%) |
Apr 09, 2014 | 52.35 | 52.73 | 51.79 | 52.42 | 2,935,634 | +0.61(+1.18%) |
Apr 08, 2014 | 51.62 | 52.50 | 51.36 | 51.81 | 3,409,136 | +0.14(+0.26%) |
Apr 07, 2014 | 51.91 | 52.28 | 50.87 | 51.67 | 4,986,374 | -0.53(-1.01%) |
Apr 04, 2014 | 54.73 | 54.73 | 51.33 | 52.20 | 10,072,296 | -2.30(-4.22%) |
Apr 03, 2014 | 57.70 | 57.85 | 54.17 | 54.50 | 7,154,359 | -3.06(-5.32%) |
Apr 02, 2014 | 58.14 | 58.24 | 57.22 | 57.56 | 2,641,960 | -0.46(-0.79%) |
Apr 01, 2014 | 58.19 | 58.41 | 57.51 | 58.02 | 1,721,744 | +0.24(+0.41%) |
Mar 31, 2014 | 57.46 | 57.85 | 57.18 | 57.78 | 1,449,124 | +0.94(+1.65%) |
Mar 28, 2014 | 57.27 | 58.24 | 56.78 | 56.84 | 2,419,687 | -0.37(-0.65%) |
Mar 27, 2014 | 58.75 | 59.09 | 56.90 | 57.22 | 2,461,727 | -1.57(-2.66%) |
Mar 26, 2014 | 60.01 | 60.35 | 58.73 | 58.78 | 1,502,941 | -0.60(-1.00%) |
Mar 25, 2014 | 60.13 | 60.59 | 58.29 | 59.38 | 3,230,716 | -0.27(-0.46%) |
Mar 24, 2014 | 60.39 | 60.50 | 59.29 | 59.65 | 1,214,577 | -0.46(-0.76%) |
Mar 21, 2014 | 60.88 | 60.96 | 59.27 | 60.11 | 2,859,004 | +0.05(+0.09%) |
Mar 20, 2014 | 58.80 | 60.39 | 58.61 | 60.06 | 2,750,289 | +1.45(+2.47%) |
Mar 19, 2014 | 57.41 | 58.69 | 56.81 | 58.61 | 2,955,568 | +1.09(+1.89%) |
Mar 18, 2014 | 57.64 | 58.15 | 57.30 | 57.52 | 1,988,437 | +0.05(+0.09%) |
Mar 17, 2014 | 57.01 | 57.97 | 56.95 | 57.47 | 2,009,714 | +0.90(+1.59%) |
Mar 14, 2014 | 56.74 | 56.91 | 55.98 | 56.57 | 1,654,024 | -0.20(-0.36%) |
Mar 13, 2014 | 58.05 | 58.32 | 56.54 | 56.78 | 2,174,978 | -1.04(-1.80%) |
Mar 12, 2014 | 57.29 | 57.88 | 57.10 | 57.81 | 1,926,246 | -0.03(-0.06%) |
Mar 11, 2014 | 58.36 | 58.97 | 57.73 | 57.85 | 1,746,019 | -0.44(-0.76%) |
Mar 10, 2014 | 58.44 | 58.60 | 57.97 | 58.29 | 1,786,868 | -0.26(-0.44%) |
Mar 07, 2014 | 59.23 | 59.55 | 58.32 | 58.55 | 1,189,396 | -0.22(-0.38%) |
Mar 06, 2014 | 58.55 | 59.13 | 58.22 | 58.77 | 1,433,968 | +0.77(+1.32%) |
Mar 05, 2014 | 58.17 | 58.38 | 57.78 | 58.00 | 1,229,485 | -0.29(-0.50%) |
Mar 04, 2014 | 56.61 | 58.39 | 56.61 | 58.29 | 1,758,496 | +2.42(+4.33%) |
Mar 03, 2014 | 56.08 | 56.21 | 55.47 | 55.87 | 1,217,201 | -1.02(-1.79%) |
Feb 28, 2014 | 56.50 | 57.12 | 56.25 | 56.90 | 1,409,265 | +0.70(+1.24%) |
Feb 27, 2014 | 55.75 | 56.40 | 55.57 | 56.20 | 697,303 | +0.31(+0.55%) |
Feb 26, 2014 | 56.32 | 56.64 | 55.52 | 55.89 | 1,609,051 | -0.31(-0.55%) |
Feb 25, 2014 | 57.35 | 57.44 | 56.15 | 56.20 | 1,194,190 | -1.23(-2.13%) |
Feb 24, 2014 | 56.50 | 57.73 | 56.49 | 57.42 | 1,707,298 | +0.68(+1.20%) |
Feb 21, 2014 | 56.57 | 57.17 | 56.40 | 56.74 | 1,117,315 | +0.32(+0.57%) |
Feb 20, 2014 | 56.06 | 56.44 | 55.36 | 56.42 | 1,003,918 | +0.51(+0.91%) |
Feb 19, 2014 | 56.52 | 57.05 | 55.86 | 55.91 | 1,127,845 | -0.80(-1.41%) |
Feb 18, 2014 | 55.58 | 57.01 | 55.58 | 56.71 | 2,664,353 | +1.34(+2.43%) |
Feb 14, 2014 | 55.36 | 55.36 | 55.36 | 0 | -1.04(-1.84%) | |
Feb 13, 2014 | 54.87 | 56.45 | 54.77 | 56.40 | 2,169,172 | +1.11(+2.00%) |
Feb 12, 2014 | 55.30 | 55.89 | 55.06 | 55.30 | 1,026,023 | +0.09(+0.15%) |
Feb 11, 2014 | 53.95 | 55.40 | 53.42 | 55.21 | 2,078,607 | +1.29(+2.40%) |
Feb 10, 2014 | 53.27 | 53.96 | 53.07 | 53.92 | 1,105,933 | +0.60(+1.12%) |
Feb 07, 2014 | 52.86 | 53.49 | 52.43 | 53.32 | 1,806,095 | +0.70(+1.33%) |
Feb 06, 2014 | 52.15 | 52.81 | 51.87 | 52.62 | 1,307,672 | +0.61(+1.18%) |
Feb 05, 2014 | 51.84 | 52.35 | 50.90 | 52.01 | 1,538,748 | +0.07(+0.13%) |
Feb 04, 2014 | 51.33 | 52.54 | 51.09 | 51.94 | 1,687,418 | +0.90(+1.77%) |
Feb 03, 2014 | 53.18 | 53.40 | 50.68 | 51.04 | 2,914,946 | -1.94(-3.66%) |
Jan 31, 2014 | 52.68 | 53.12 | 52.29 | 52.98 | 1,740,239 | -0.53(-0.98%) |
Jan 30, 2014 | 53.35 | 53.96 | 52.76 | 53.51 | 869,937 | +0.81(+1.54%) |
Jan 29, 2014 | 52.93 | 53.20 | 52.40 | 52.69 | 1,988,065 | -1.00(-1.86%) |
Jan 28, 2014 | 53.32 | 54.18 | 53.32 | 53.69 | 1,722,832 | +0.46(+0.86%) |
Jan 27, 2014 | 54.37 | 54.78 | 52.88 | 53.23 | 1,523,416 | -1.10(-2.03%) |
Jan 24, 2014 | 55.93 | 56.10 | 54.20 | 54.34 | 2,530,381 | -2.17(-3.84%) |
Jan 23, 2014 | 56.98 | 57.24 | 55.88 | 56.51 | 2,004,325 | -0.86(-1.51%) |
Jan 22, 2014 | 58.03 | 58.37 | 57.30 | 57.37 | 2,355,787 | -0.02(-0.03%) |
Jan 21, 2014 | 56.83 | 59.61 | 56.03 | 57.39 | 5,285,844 | +2.44(+4.44%) |
Jan 17, 2014 | 54.95 | 54.95 | 54.95 | 0 | +0.02(+0.03%) | |
Jan 16, 2014 | 53.86 | 54.98 | 53.86 | 54.93 | 2,079,455 | +1.00(+1.85%) |
Jan 15, 2014 | 53.10 | 54.07 | 53.10 | 53.93 | 1,860,956 | +0.83(+1.56%) |
Jan 14, 2014 | 52.10 | 53.17 | 51.98 | 53.10 | 1,583,370 | +1.27(+2.45%) |
Jan 13, 2014 | 52.46 | 52.59 | 51.71 | 51.83 | 1,289,014 | -0.64(-1.23%) |
Jan 10, 2014 | 52.54 | 52.71 | 52.08 | 52.47 | 1,193,647 | -0.24(-0.45%) |
Jan 09, 2014 | 52.23 | 52.81 | 52.18 | 52.71 | 1,223,707 | +0.44(+0.84%) |
Jan 08, 2014 | 51.95 | 52.59 | 51.78 | 52.27 | 746,021 | +0.34(+0.65%) |
Jan 07, 2014 | 51.22 | 52.49 | 51.22 | 51.93 | 1,243,716 | +0.10(+0.20%) |
Jan 06, 2014 | 52.29 | 52.73 | 51.59 | 51.83 | 1,183,223 | -0.24(-0.46%) |
Jan 03, 2014 | 51.66 | 52.24 | 51.44 | 52.07 | 655,298 | +0.47(+0.92%) |
Jan 02, 2014 | 51.96 | 52.10 | 51.27 | 51.59 | 417,232 | -0.36(-0.69%) |
Dec 31, 2013 | 51.95 | 51.95 | 51.95 | 0 | +0.75(+1.46%) | |
Dec 30, 2013 | 51.18 | 51.30 | 50.93 | 51.20 | 356,008 | +0.00(+0.00%) |
Dec 27, 2013 | 51.34 | 51.47 | 51.10 | 51.20 | 344,030 | -0.03(-0.07%) |
Dec 26, 2013 | 51.69 | 51.74 | 51.13 | 51.23 | 1,002,550 | -0.37(-0.72%) |
Dec 24, 2013 | 51.49 | 51.62 | 51.29 | 51.61 | 250,900 | +0.02(+0.03%) |
Dec 23, 2013 | 51.81 | 51.88 | 51.25 | 51.59 | 762,105 | +0.03(+0.07%) |
Dec 20, 2013 | 51.39 | 51.62 | 50.93 | 51.56 | 1,221,396 | +0.00(+0.00%) |
Dec 19, 2013 | 50.95 | 51.84 | 50.87 | 51.56 | 1,939,137 | +0.58(+1.13%) |
Dec 18, 2013 | 49.61 | 51.00 | 49.51 | 50.98 | 1,336,203 | +1.53(+3.09%) |
Dec 17, 2013 | 50.17 | 50.17 | 49.22 | 49.45 | 880,086 | -0.64(-1.29%) |
Dec 16, 2013 | 49.62 | 50.20 | 49.61 | 50.10 | 679,499 | +0.58(+1.16%) |
Dec 13, 2013 | 49.57 | 50.01 | 49.47 | 49.52 | 748,409 | -0.03(-0.07%) |
Dec 12, 2013 | 49.54 | 49.90 | 49.42 | 49.56 | 1,427,064 | +0.20(+0.41%) |
Dec 11, 2013 | 49.25 | 50.01 | 49.24 | 49.35 | 1,902,415 | +0.03(+0.07%) |
Dec 10, 2013 | 49.27 | 49.59 | 48.93 | 49.32 | 652,869 | -0.10(-0.21%) |
Dec 09, 2013 | 49.18 | 49.61 | 48.95 | 49.42 | 1,451,580 | +0.56(+1.15%) |
Dec 06, 2013 | 49.18 | 49.66 | 48.56 | 48.86 | 1,766,820 | +0.42(+0.88%) |
Dec 05, 2013 | 48.45 | 48.62 | 47.96 | 48.44 | 781,499 | -0.17(-0.35%) |
Dec 04, 2013 | 48.61 | 49.03 | 48.08 | 48.61 | 810,969 | +0.00(+0.00%) |
Dec 03, 2013 | 48.76 | 49.10 | 48.23 | 48.61 | 1,072,761 | -0.37(-0.76%) |
Dec 02, 2013 | 48.88 | 49.62 | 48.52 | 48.98 | 877,964 | +0.19(+0.38%) |
Nov 29, 2013 | 49.40 | 49.66 | 48.73 | 48.79 | 563,388 | -0.41(-0.83%) |
Nov 27, 2013 | 49.48 | 49.48 | 48.88 | 49.20 | 579,528 | -0.13(-0.27%) |
Nov 26, 2013 | 49.25 | 49.65 | 49.25 | 49.33 | 965,314 | +0.08(+0.17%) |
Nov 25, 2013 | 49.73 | 49.73 | 49.15 | 49.25 | 1,461,805 | -0.35(-0.71%) |
Nov 22, 2013 | 49.37 | 49.87 | 49.17 | 49.60 | 1,640,964 | +0.43(+0.88%) |
Nov 21, 2013 | 48.78 | 49.38 | 48.67 | 49.17 | 1,572,405 | +0.50(+1.03%) |
Nov 20, 2013 | 48.52 | 48.98 | 48.22 | 48.67 | 1,649,906 | +0.17(+0.34%) |
Nov 19, 2013 | 48.27 | 49.00 | 48.18 | 48.50 | 1,379,493 | +0.23(+0.48%) |
Nov 18, 2013 | 48.35 | 48.93 | 48.15 | 48.27 | 1,296,639 | -0.12(-0.24%) |
Nov 15, 2013 | 48.42 | 48.58 | 48.12 | 48.38 | 1,312,600 | -0.03(-0.07%) |
Nov 14, 2013 | 48.63 | 48.85 | 48.23 | 48.42 | 1,399,776 | +0.17(+0.35%) |
Nov 12, 2013 | 48.32 | 48.75 | 48.05 | 48.25 | 1,743,374 | -0.13(-0.28%) |
Nov 11, 2013 | 47.97 | 48.60 | 47.28 | 48.38 | 1,747,899 | +1.17(+2.47%) |
Nov 08, 2013 | 45.87 | 47.23 | 45.75 | 47.22 | 1,612,082 | +1.57(+3.43%) |
Nov 07, 2013 | 46.30 | 46.43 | 45.63 | 45.65 | 895,689 | -0.60(-1.30%) |
Nov 06, 2013 | 46.05 | 46.42 | 45.82 | 46.25 | 661,768 | +0.42(+0.91%) |
Nov 05, 2013 | 46.03 | 46.09 | 45.65 | 45.83 | 776,252 | -0.30(-0.65%) |
Nov 04, 2013 | 45.98 | 46.27 | 45.73 | 46.13 | 850,210 | +0.23(+0.51%) |
Nov 01, 2013 | 45.14 | 46.08 | 45.14 | 45.90 | 1,346,102 | +0.66(+1.47%) |
Oct 31, 2013 | 45.27 | 45.69 | 45.05 | 45.24 | 1,193,265 | -0.18(-0.40%) |
Oct 30, 2013 | 46.15 | 46.56 | 45.27 | 45.42 | 1,551,230 | -0.46(-1.01%) |
Oct 29, 2013 | 47.10 | 47.20 | 45.39 | 45.88 | 1,749,044 | -0.46(-1.00%) |
Oct 28, 2013 | 46.45 | 46.65 | 45.90 | 46.35 | 1,587,115 | +0.02(+0.04%) |
Oct 25, 2013 | 46.08 | 46.43 | 45.75 | 46.33 | 1,303,951 | +0.45(+0.98%) |
Oct 24, 2013 | 46.33 | 46.52 | 45.85 | 45.88 | 1,690,357 | -0.55(-1.18%) |
Oct 23, 2013 | 46.68 | 46.91 | 46.12 | 46.43 | 1,347,936 | -0.56(-1.20%) |
Oct 22, 2013 | 46.90 | 47.15 | 46.12 | 47.00 | 2,414,873 | +0.02(+0.04%) |
Oct 21, 2013 | 47.51 | 47.56 | 46.66 | 46.98 | 1,061,135 | -0.60(-1.26%) |
Oct 18, 2013 | 46.80 | 47.59 | 46.61 | 47.58 | 1,997,150 | +1.06(+2.28%) |
Oct 17, 2013 | 45.72 | 46.58 | 45.67 | 46.52 | 1,601,710 | +0.40(+0.86%) |
Oct 16, 2013 | 45.65 | 46.75 | 45.55 | 46.12 | 2,077,656 | +0.73(+1.61%) |
Oct 15, 2013 | 45.12 | 46.70 | 44.97 | 45.39 | 3,334,534 | +0.60(+1.33%) |
Oct 14, 2013 | 43.93 | 44.86 | 43.74 | 44.79 | 829,677 | +0.53(+1.20%) |
Oct 11, 2013 | 43.76 | 44.33 | 43.54 | 44.26 | 802,781 | +0.35(+0.79%) |
Oct 10, 2013 | 43.40 | 44.08 | 43.15 | 43.91 | 1,036,097 | +1.31(+3.08%) |
Oct 09, 2013 | 43.06 | 43.31 | 42.32 | 42.60 | 2,021,720 | +0.17(+0.39%) |
Oct 08, 2013 | 43.18 | 43.61 | 42.27 | 42.43 | 1,828,418 | -0.95(-2.18%) |
Oct 07, 2013 | 43.43 | 43.66 | 43.11 | 43.38 | 917,356 | -0.63(-1.43%) |
Oct 04, 2013 | 43.69 | 44.21 | 43.41 | 44.01 | 1,568,725 | +0.58(+1.34%) |
Oct 03, 2013 | 43.66 | 43.84 | 43.01 | 43.43 | 1,427,250 | -0.20(-0.46%) |
Oct 02, 2013 | 43.53 | 43.96 | 43.27 | 43.63 | 1,553,145 | -0.46(-1.05%) |
Oct 01, 2013 | 43.45 | 44.32 | 43.31 | 44.09 | 969,931 | +0.48(+1.10%) |
Sep 27, 2013 | 43.54 | 43.96 | 43.18 | 43.61 | 1,244,619 | -0.22(-0.49%) |
Sep 26, 2013 | 43.99 | 44.47 | 43.68 | 43.83 | 718,438 | +0.07(+0.15%) |
Sep 25, 2013 | 43.89 | 44.04 | 43.16 | 43.76 | 1,470,607 | -0.05(-0.11%) |
Sep 24, 2013 | 43.78 | 44.27 | 43.63 | 43.81 | 1,169,893 | +0.22(+0.49%) |
Sep 23, 2013 | 44.03 | 44.09 | 43.26 | 43.59 | 1,337,450 | -0.46(-1.05%) |
Sep 20, 2013 | 43.81 | 44.64 | 43.78 | 44.06 | 2,245,937 | +0.20(+0.45%) |
Sep 19, 2013 | 45.09 | 45.09 | 43.56 | 43.86 | 4,117,697 | -0.83(-1.86%) |
Sep 18, 2013 | 46.55 | 46.58 | 43.84 | 44.69 | 3,663,016 | -1.86(-3.99%) |
Sep 17, 2013 | 46.00 | 46.66 | 45.97 | 46.55 | 1,267,842 | +0.73(+1.59%) |
Sep 16, 2013 | 46.30 | 46.03 | 45.30 | 45.82 | 1,520,186 | -0.10(-0.22%) |
Sep 13, 2013 | 46.20 | 46.30 | 45.54 | 45.92 | 1,105,748 | -0.15(-0.32%) |
Sep 12, 2013 | 45.77 | 46.17 | 45.72 | 46.07 | 1,260,680 | +0.15(+0.33%) |
Sep 11, 2013 | 45.97 | 46.12 | 45.62 | 45.92 | 1,088,709 | -0.07(-0.14%) |
Sep 10, 2013 | 44.51 | 46.15 | 44.51 | 45.98 | 2,028,219 | +1.58(+3.55%) |
Sep 09, 2013 | 44.31 | 44.56 | 44.08 | 44.41 | 612,481 | +0.27(+0.60%) |
Sep 06, 2013 | 44.71 | 44.81 | 43.71 | 44.14 | 1,719,443 | -0.37(-0.82%) |
Sep 05, 2013 | 44.22 | 44.81 | 44.13 | 44.51 | 1,034,398 | +0.48(+1.09%) |
Sep 04, 2013 | 43.18 | 44.29 | 43.00 | 44.03 | 1,437,802 | +0.98(+2.27%) |
Sep 03, 2013 | 43.33 | 43.78 | 42.76 | 43.05 | 1,246,920 | +0.45(+1.05%) |
Aug 30, 2013 | 43.20 | 43.28 | 42.35 | 42.60 | 1,278,730 | -0.65(-1.50%) |
Aug 29, 2013 | 42.68 | 43.64 | 42.54 | 43.25 | 1,054,599 | +0.60(+1.40%) |
Aug 28, 2013 | 42.28 | 43.01 | 41.97 | 42.65 | 1,409,370 | +0.40(+0.94%) |
Aug 27, 2013 | 43.98 | 44.10 | 41.80 | 42.25 | 2,454,796 | -2.47(-5.53%) |
Aug 26, 2013 | 44.64 | 45.30 | 44.56 | 44.72 | 586,831 | -0.05(-0.11%) |
Aug 23, 2013 | 44.66 | 44.81 | 44.22 | 44.77 | 432,425 | +0.12(+0.26%) |
Aug 22, 2013 | 44.56 | 45.17 | 44.29 | 44.66 | 553,892 | +0.22(+0.49%) |
Aug 21, 2013 | 44.79 | 44.92 | 43.98 | 44.44 | 678,016 | -0.40(-0.89%) |
Aug 20, 2013 | 44.36 | 45.00 | 43.96 | 44.84 | 1,187,888 | +0.45(+1.01%) |
Aug 19, 2013 | 44.39 | 44.77 | 44.18 | 44.39 | 1,402,037 | -0.05(-0.11%) |
Aug 16, 2013 | 43.64 | 44.89 | 43.61 | 44.44 | 2,168,264 | +0.73(+1.67%) |
Aug 15, 2013 | 44.27 | 44.41 | 43.38 | 43.71 | 1,477,817 | -0.93(-2.08%) |
Aug 14, 2013 | 45.34 | 45.63 | 44.51 | 44.64 | 1,134,503 | -0.88(-1.93%) |
Aug 13, 2013 | 44.09 | 45.64 | 44.03 | 45.52 | 1,415,578 | +1.71(+3.90%) |
Aug 12, 2013 | 45.17 | 45.24 | 43.69 | 43.81 | 2,232,465 | -1.66(-3.65%) |
Aug 09, 2013 | 45.14 | 46.03 | 45.14 | 45.47 | 671,846 | +0.08(+0.18%) |
Aug 08, 2013 | 45.69 | 45.95 | 45.15 | 45.39 | 919,924 | +0.05(+0.11%) |
Aug 07, 2013 | 45.00 | 45.45 | 44.69 | 45.34 | 1,365,558 | +0.22(+0.48%) |
Aug 06, 2013 | 45.52 | 45.88 | 44.94 | 45.12 | 1,740,647 | -0.41(-0.91%) |
Aug 05, 2013 | 45.59 | 46.26 | 45.35 | 45.54 | 1,373,975 | -0.08(-0.18%) |
Aug 02, 2013 | 45.73 | 45.98 | 45.40 | 45.62 | 1,174,215 | -0.32(-0.69%) |
Aug 01, 2013 | 45.60 | 46.25 | 45.40 | 45.93 | 1,202,915 | +1.08(+2.40%) |
Jul 31, 2013 | 44.91 | 45.72 | 44.86 | 44.86 | 2,188,224 | +0.00(+0.00%) |
Jul 30, 2013 | 44.31 | 45.05 | 44.31 | 44.86 | 1,286,291 | +0.55(+1.24%) |
Jul 29, 2013 | 44.82 | 45.05 | 44.13 | 44.31 | 1,103,408 | -0.53(-1.18%) |
Jul 26, 2013 | 45.05 | 45.24 | 44.76 | 44.84 | 1,026,609 | -0.38(-0.84%) |
Jul 25, 2013 | 44.52 | 45.54 | 44.22 | 45.22 | 2,278,784 | +0.86(+1.95%) |
Jul 24, 2013 | 45.88 | 45.88 | 44.19 | 44.36 | 2,248,880 | -0.78(-1.73%) |
Jul 23, 2013 | 44.67 | 45.64 | 44.11 | 45.14 | 3,841,059 | +1.91(+4.41%) |
Jul 22, 2013 | 43.15 | 43.38 | 42.62 | 43.23 | 2,238,786 | -0.15(-0.34%) |
Jul 19, 2013 | 43.38 | 43.48 | 42.75 | 43.38 | 1,289,336 | +0.13(+0.31%) |
Jul 18, 2013 | 42.55 | 43.58 | 42.52 | 43.25 | 1,674,789 | +0.95(+2.24%) |
Jul 17, 2013 | 42.75 | 42.98 | 42.19 | 42.30 | 1,568,064 | -0.51(-1.20%) |
Jul 16, 2013 | 43.31 | 43.33 | 42.47 | 42.81 | 1,809,281 | -0.58(-1.34%) |
Jul 15, 2013 | 43.36 | 43.41 | 42.91 | 43.40 | 1,904,864 | +0.33(+0.77%) |
Jul 12, 2013 | 42.53 | 43.08 | 42.25 | 43.06 | 2,168,901 | +0.70(+1.65%) |
Jul 11, 2013 | 43.98 | 44.04 | 41.69 | 42.37 | 3,631,194 | -1.05(-2.41%) |
Jul 10, 2013 | 43.63 | 43.94 | 43.18 | 43.41 | 2,346,949 | -0.28(-0.65%) |
Jul 09, 2013 | 43.58 | 43.76 | 43.25 | 43.69 | 2,244,992 | +0.55(+1.27%) |
Jul 08, 2013 | 42.91 | 43.26 | 42.65 | 43.15 | 2,134,358 | +0.95(+2.24%) |
Jul 05, 2013 | 41.49 | 42.20 | 41.40 | 42.20 | 1,219,594 | +1.05(+2.54%) |
Jul 03, 2013 | 40.61 | 41.17 | 40.34 | 41.15 | 1,082,886 | +0.45(+1.10%) |
Jul 02, 2013 | 40.79 | 41.25 | 40.11 | 40.71 | 1,770,787 | -0.05(-0.12%) |
Jul 01, 2013 | 40.77 | 41.14 | 40.61 | 40.76 | 1,278,486 | +0.45(+1.11%) |
Jun 28, 2013 | 40.37 | 40.67 | 40.03 | 40.31 | 2,002,860 | -0.27(-0.65%) |
Jun 27, 2013 | 40.09 | 40.66 | 40.05 | 40.57 | 2,032,600 | +0.70(+1.75%) |
Jun 26, 2013 | 40.01 | 40.16 | 39.63 | 39.88 | 1,300,636 | +0.32(+0.80%) |
Jun 25, 2013 | 39.64 | 39.99 | 39.36 | 39.56 | 4,145,877 | +0.35(+0.89%) |
Jun 24, 2013 | 38.90 | 39.58 | 38.65 | 39.21 | 2,005,879 | +0.07(+0.17%) |
Jun 21, 2013 | 39.69 | 39.78 | 38.70 | 39.15 | 3,138,853 | -0.23(-0.59%) |
Jun 20, 2013 | 39.41 | 40.31 | 39.20 | 39.38 | 5,709,338 | -0.43(-1.08%) |
Jun 19, 2013 | 39.73 | 40.54 | 39.51 | 39.81 | 5,232,127 | +0.05(+0.13%) |
Jun 18, 2013 | 39.88 | 39.88 | 39.63 | 39.76 | 2,678,580 | -0.07(-0.17%) |
Jun 17, 2013 | 39.38 | 39.84 | 39.18 | 39.83 | 2,052,181 | +0.83(+2.13%) |
Jun 14, 2013 | 39.55 | 39.66 | 38.80 | 39.00 | 1,904,577 | -0.53(-1.34%) |
Jun 13, 2013 | 38.91 | 39.71 | 38.91 | 39.53 | 1,838,332 | +0.45(+1.15%) |
Jun 12, 2013 | 39.58 | 39.58 | 38.81 | 39.08 | 1,714,734 | -0.13(-0.34%) |
Jun 11, 2013 | 39.38 | 39.84 | 38.95 | 39.21 | 2,905,205 | -0.53(-1.34%) |
Jun 10, 2013 | 40.13 | 40.16 | 39.51 | 39.74 | 3,087,256 | -0.10(-0.25%) |
Jun 07, 2013 | 38.98 | 39.93 | 38.93 | 39.84 | 3,645,754 | +1.19(+3.09%) |
Jun 06, 2013 | 37.26 | 38.68 | 37.12 | 38.65 | 2,272,259 | +1.33(+3.56%) |
Jun 05, 2013 | 38.13 | 38.28 | 37.11 | 37.32 | 2,653,070 | -0.91(-2.39%) |
Jun 04, 2013 | 38.58 | 39.01 | 37.73 | 38.23 | 2,589,885 | -0.27(-0.69%) |
Jun 03, 2013 | 39.31 | 39.35 | 37.80 | 38.50 | 2,752,953 | -0.40(-1.02%) |
May 31, 2013 | 39.64 | 39.83 | 38.90 | 38.90 | 2,283,826 | -0.80(-2.01%) |
May 30, 2013 | 39.46 | 39.84 | 39.25 | 39.69 | 1,835,311 | +0.28(+0.72%) |
May 29, 2013 | 38.77 | 39.94 | 38.73 | 39.41 | 3,483,960 | +0.17(+0.42%) |
May 28, 2013 | 37.79 | 39.45 | 37.67 | 39.25 | 4,854,867 | +2.09(+5.63%) |
May 24, 2013 | 36.77 | 37.17 | 36.64 | 37.16 | 886,778 | +0.12(+0.31%) |
May 23, 2013 | 36.52 | 37.17 | 36.24 | 37.04 | 1,533,434 | -0.15(-0.40%) |
May 22, 2013 | 37.14 | 37.97 | 36.92 | 37.19 | 3,009,800 | +0.10(+0.27%) |
May 21, 2013 | 37.50 | 37.55 | 36.99 | 37.09 | 1,753,437 | -0.37(-0.97%) |
May 20, 2013 | 37.30 | 37.74 | 37.08 | 37.45 | 2,049,269 | -0.32(-0.83%) |
May 17, 2013 | 37.40 | 37.87 | 37.24 | 37.77 | 1,798,417 | +0.68(+1.83%) |
May 16, 2013 | 37.07 | 37.40 | 36.64 | 37.09 | 2,534,307 | -0.08(-0.22%) |
May 15, 2013 | 37.26 | 37.35 | 36.41 | 37.17 | 5,895,423 | +0.53(+1.45%) |
May 13, 2013 | 36.24 | 36.99 | 36.13 | 36.64 | 2,510,728 | +0.23(+0.64%) |
May 10, 2013 | 35.00 | 36.51 | 35.00 | 36.41 | 3,240,035 | +1.38(+3.93%) |
May 09, 2013 | 34.60 | 35.50 | 34.60 | 35.03 | 2,822,362 | +0.20(+0.57%) |
May 08, 2013 | 34.43 | 34.83 | 34.14 | 34.83 | 1,009,407 | +0.30(+0.86%) |
May 07, 2013 | 34.83 | 34.92 | 34.25 | 34.53 | 1,740,970 | -0.25(-0.72%) |
May 06, 2013 | 34.33 | 34.80 | 34.28 | 34.78 | 2,090,341 | +0.32(+0.91%) |
May 03, 2013 | 32.96 | 34.85 | 32.49 | 34.47 | 5,003,650 | +1.97(+6.08%) |
May 02, 2013 | 31.96 | 32.49 | 31.73 | 32.49 | 873,579 | +0.66(+2.09%) |