Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.83 | 47.78 | 47.78 | 47.78 | 66,590 | +0.04(+0.08%) |
Aug 28, 2014 | 47.68 | 47.78 | 47.55 | 47.74 | 125,749 | -0.11(-0.23%) |
Aug 27, 2014 | 47.93 | 47.98 | 47.76 | 47.85 | 132,464 | -0.06(-0.13%) |
Aug 26, 2014 | 48.03 | 48.07 | 47.90 | 47.91 | 167,334 | -0.05(-0.11%) |
Aug 25, 2014 | 47.98 | 48.08 | 47.91 | 47.96 | 200,822 | +0.15(+0.31%) |
Aug 22, 2014 | 47.92 | 47.96 | 47.71 | 47.81 | 108,045 | -0.17(-0.36%) |
Aug 21, 2014 | 47.96 | 48.04 | 47.81 | 47.98 | 133,206 | +0.08(+0.16%) |
Aug 20, 2014 | 47.56 | 47.96 | 47.56 | 47.91 | 702,179 | +0.32(+0.68%) |
Aug 19, 2014 | 47.54 | 47.63 | 47.52 | 47.58 | 213,639 | +0.11(+0.22%) |
Aug 18, 2014 | 47.07 | 47.48 | 47.07 | 47.48 | 12,081,681 | +0.69(+1.47%) |
Aug 15, 2014 | 47.03 | 47.07 | 46.51 | 46.79 | 675,142 | -0.06(-0.13%) |
Aug 14, 2014 | 46.74 | 46.85 | 46.73 | 46.85 | 244,049 | +0.19(+0.41%) |
Aug 13, 2014 | 46.43 | 46.71 | 46.43 | 46.66 | 148,652 | +0.40(+0.87%) |
Aug 12, 2014 | 46.33 | 46.52 | 46.18 | 46.26 | 204,748 | -0.14(-0.30%) |
Aug 11, 2014 | 46.37 | 46.62 | 46.37 | 46.39 | 100,954 | +0.21(+0.46%) |
Aug 08, 2014 | 45.66 | 46.08 | 45.57 | 46.18 | 145,223 | +0.60(+1.33%) |
Aug 07, 2014 | 45.81 | 45.96 | 45.49 | 45.58 | 539,710 | -0.03(-0.06%) |
Aug 06, 2014 | 45.41 | 45.80 | 45.41 | 45.60 | 1,544,240 | -0.13(-0.29%) |
Aug 05, 2014 | 45.76 | 46.16 | 45.59 | 45.74 | 469,983 | -0.26(-0.56%) |
Aug 04, 2014 | 45.89 | 46.05 | 45.58 | 46.00 | 240,933 | +0.18(+0.40%) |
Aug 01, 2014 | 45.72 | 45.99 | 45.48 | 45.81 | 300,274 | +0.01(+0.02%) |
Jul 31, 2014 | 46.47 | 46.47 | 45.80 | 45.80 | 346,130 | -0.95(-2.03%) |
Jul 30, 2014 | 46.86 | 46.92 | 46.52 | 46.75 | 344,573 | +0.06(+0.14%) |
Jul 29, 2014 | 47.13 | 47.24 | 46.69 | 46.69 | 349,624 | -0.45(-0.95%) |
Jul 28, 2014 | 47.37 | 47.40 | 46.91 | 47.14 | 17,806,340 | -0.27(-0.56%) |
Jul 25, 2014 | 47.54 | 47.57 | 47.34 | 47.40 | 173,499 | -0.20(-0.42%) |
Jul 24, 2014 | 47.74 | 47.75 | 47.56 | 47.60 | 119,567 | -0.11(-0.23%) |
Jul 23, 2014 | 47.92 | 47.94 | 47.70 | 47.71 | 135,165 | -0.22(-0.46%) |
Jul 22, 2014 | 47.81 | 48.02 | 47.81 | 47.93 | 798,130 | +0.26(+0.55%) |
Jul 21, 2014 | 47.66 | 47.77 | 47.38 | 47.67 | 10,363,130 | -0.08(-0.16%) |
Jul 18, 2014 | 47.50 | 47.75 | 47.43 | 47.75 | 72,201 | +0.43(+0.91%) |
Jul 17, 2014 | 47.82 | 47.88 | 47.29 | 47.32 | 259,268 | -0.66(-1.37%) |
Jul 16, 2014 | 47.97 | 48.06 | 47.78 | 47.98 | 271,913 | +0.18(+0.38%) |
Jul 15, 2014 | 47.92 | 48.06 | 47.63 | 47.80 | 490,835 | -0.03(-0.07%) |
Jul 14, 2014 | 47.79 | 47.99 | 47.79 | 47.83 | 657,354 | +0.27(+0.57%) |
Jul 11, 2014 | 47.41 | 47.60 | 47.25 | 47.56 | 276,310 | +0.20(+0.43%) |
Jul 10, 2014 | 47.13 | 47.54 | 47.12 | 47.36 | 647,480 | -0.31(-0.65%) |
Jul 09, 2014 | 47.79 | 47.83 | 47.57 | 47.67 | 426,945 | +0.03(+0.06%) |
Jul 08, 2014 | 47.87 | 47.93 | 47.53 | 47.64 | 2,381,236 | -0.34(-0.70%) |
Jul 07, 2014 | 48.28 | 48.28 | 47.90 | 47.97 | 10,974,873 | -0.35(-0.72%) |
Jul 03, 2014 | 48.11 | 48.32 | 48.32 | 48.32 | 160,944 | +0.37(+0.78%) |
Jul 02, 2014 | 48.05 | 48.16 | 47.92 | 47.95 | 424,299 | -0.13(-0.28%) |
Jul 01, 2014 | 47.81 | 48.26 | 47.81 | 48.08 | 1,592,751 | +0.32(+0.67%) |
Jun 30, 2014 | 47.84 | 47.89 | 47.66 | 47.76 | 7,338,330 | -0.09(-0.18%) |
Jun 27, 2014 | 47.60 | 47.87 | 47.56 | 47.85 | 250,489 | +0.17(+0.36%) |
Jun 26, 2014 | 47.82 | 47.85 | 47.42 | 47.68 | 258,265 | -0.12(-0.25%) |
Jun 25, 2014 | 47.59 | 47.86 | 47.54 | 47.80 | 461,097 | +0.12(+0.26%) |
Jun 24, 2014 | 48.07 | 48.29 | 47.67 | 47.67 | 408,133 | -0.53(-1.10%) |
Jun 23, 2014 | 48.44 | 48.46 | 48.15 | 48.21 | 406,162 | -0.21(-0.44%) |
Jun 20, 2014 | 48.36 | 48.46 | 48.30 | 48.42 | 342,603 | +0.20(+0.41%) |
Jun 19, 2014 | 48.24 | 48.28 | 48.06 | 48.22 | 363,013 | +0.07(+0.14%) |
Jun 18, 2014 | 47.98 | 48.21 | 47.75 | 48.15 | 701,438 | +0.21(+0.43%) |
Jun 17, 2014 | 47.72 | 48.06 | 47.65 | 47.94 | 507,412 | +0.12(+0.26%) |
Jun 16, 2014 | 47.78 | 47.94 | 47.65 | 47.82 | 4,441,540 | -0.09(-0.18%) |
Jun 13, 2014 | 47.77 | 47.99 | 47.69 | 47.91 | 304,233 | +0.17(+0.35%) |
Jun 12, 2014 | 48.17 | 48.19 | 47.66 | 47.74 | 570,734 | -0.53(-1.11%) |
Jun 11, 2014 | 48.39 | 48.41 | 48.18 | 48.28 | 5,515,638 | -0.33(-0.67%) |
Jun 10, 2014 | 48.65 | 48.65 | 48.43 | 48.60 | 3,032,125 | +0.20(+0.42%) |
Jun 06, 2014 | 48.06 | 48.40 | 48.06 | 48.40 | 53,406 | +0.46(+0.95%) |
Jun 05, 2014 | 47.48 | 48.00 | 47.43 | 47.94 | 222,417 | +0.54(+1.15%) |
Jun 04, 2014 | 47.33 | 47.46 | 47.29 | 47.40 | 67,336 | -0.01(-0.03%) |
Jun 03, 2014 | 47.39 | 47.52 | 47.24 | 47.41 | 30,839 | -0.08(-0.16%) |
Jun 02, 2014 | 47.36 | 47.54 | 47.12 | 47.49 | 113,506 | +0.13(+0.28%) |
May 30, 2014 | 47.33 | 47.38 | 47.17 | 47.36 | 171,859 | -0.01(-0.02%) |
May 29, 2014 | 47.25 | 47.37 | 47.07 | 47.37 | 111,117 | +0.19(+0.41%) |
May 28, 2014 | 47.16 | 47.34 | 47.15 | 47.17 | 218,722 | +0.03(+0.06%) |
May 27, 2014 | 47.11 | 47.23 | 47.03 | 47.15 | 153,921 | +0.23(+0.50%) |
May 23, 2014 | 46.61 | 46.91 | 46.91 | 46.91 | 144,012 | +0.28(+0.60%) |
May 22, 2014 | 46.44 | 46.68 | 46.36 | 46.63 | 204,651 | +0.22(+0.48%) |
May 21, 2014 | 46.17 | 46.43 | 46.17 | 46.41 | 319,333 | +0.35(+0.76%) |
May 20, 2014 | 46.59 | 46.61 | 45.91 | 46.06 | 312,042 | -0.62(-1.32%) |
May 19, 2014 | 46.33 | 46.70 | 46.28 | 46.67 | 281,158 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.47 | 46.14 | 46.47 | 218,838 | +0.16(+0.35%) |
May 15, 2014 | 46.65 | 46.66 | 46.04 | 46.30 | 201,858 | -0.46(-0.97%) |
May 14, 2014 | 47.16 | 47.16 | 46.69 | 46.76 | 78,416 | -0.42(-0.89%) |
May 13, 2014 | 47.23 | 47.34 | 47.15 | 47.18 | 70,125 | +0.00(+0.00%) |
May 12, 2014 | 46.60 | 47.20 | 46.60 | 47.18 | 107,581 | +0.71(+1.54%) |
May 09, 2014 | 46.38 | 46.49 | 46.18 | 46.47 | 105,945 | +0.06(+0.13%) |
May 08, 2014 | 46.40 | 46.73 | 46.30 | 46.41 | 101,204 | -0.03(-0.06%) |
May 07, 2014 | 46.21 | 46.44 | 45.89 | 46.43 | 85,151 | +0.31(+0.68%) |
May 06, 2014 | 46.42 | 46.44 | 46.11 | 46.12 | 224,807 | -0.42(-0.90%) |
May 05, 2014 | 46.30 | 46.61 | 46.10 | 46.54 | 86,433 | +0.03(+0.07%) |
May 02, 2014 | 46.52 | 46.81 | 46.46 | 46.51 | 82,378 | +0.03(+0.06%) |
May 01, 2014 | 46.54 | 46.77 | 46.35 | 46.48 | 190,865 | -0.08(-0.17%) |
Apr 30, 2014 | 46.15 | 46.63 | 46.15 | 46.56 | 937,168 | +0.30(+0.66%) |
Apr 29, 2014 | 46.18 | 46.29 | 45.94 | 46.25 | 144,316 | +0.17(+0.37%) |
Apr 28, 2014 | 46.27 | 46.41 | 45.62 | 46.08 | 489,374 | -0.02(-0.05%) |
Apr 25, 2014 | 46.59 | 46.59 | 46.07 | 46.11 | 88,992 | -0.51(-1.10%) |
Apr 24, 2014 | 46.87 | 46.87 | 46.40 | 46.62 | 129,181 | -0.12(-0.25%) |
Apr 23, 2014 | 46.70 | 46.87 | 46.67 | 46.73 | 133,284 | +0.04(+0.08%) |
Apr 22, 2014 | 46.69 | 46.93 | 46.68 | 46.70 | 133,295 | +0.10(+0.21%) |
Apr 21, 2014 | 46.59 | 46.65 | 46.36 | 46.60 | 93,312 | +0.12(+0.25%) |
Apr 17, 2014 | 46.14 | 46.48 | 46.48 | 46.48 | 349,061 | +0.35(+0.76%) |
Apr 16, 2014 | 45.71 | 46.13 | 45.67 | 46.13 | 261,548 | +0.64(+1.41%) |
Apr 15, 2014 | 45.24 | 45.53 | 44.78 | 45.49 | 128,323 | +0.29(+0.63%) |
Apr 14, 2014 | 45.22 | 45.40 | 44.83 | 45.21 | 83,323 | +0.28(+0.62%) |
Apr 11, 2014 | 45.18 | 45.43 | 44.91 | 44.93 | 202,536 | -0.45(-0.99%) |
Apr 10, 2014 | 46.26 | 46.41 | 45.38 | 45.38 | 190,715 | -0.93(-2.00%) |
Apr 09, 2014 | 45.84 | 46.31 | 45.77 | 46.30 | 476,891 | +0.58(+1.28%) |
Apr 08, 2014 | 45.64 | 45.85 | 45.39 | 45.72 | 223,006 | +0.07(+0.15%) |
Apr 07, 2014 | 46.10 | 46.28 | 45.53 | 45.65 | 730,138 | -0.66(-1.43%) |
Apr 04, 2014 | 47.13 | 47.23 | 46.28 | 46.31 | 123,044 | -0.63(-1.34%) |
Apr 03, 2014 | 47.03 | 47.07 | 46.79 | 46.94 | 78,075 | -0.02(-0.04%) |
Apr 02, 2014 | 46.77 | 47.00 | 46.68 | 46.96 | 197,349 | +0.34(+0.73%) |
Apr 01, 2014 | 46.46 | 46.68 | 46.37 | 46.62 | 372,648 | +0.30(+0.66%) |
Mar 31, 2014 | 46.10 | 46.39 | 46.09 | 46.32 | 995,531 | +0.51(+1.11%) |
Mar 28, 2014 | 45.57 | 46.01 | 45.57 | 45.81 | 262,806 | +0.33(+0.73%) |
Mar 27, 2014 | 45.58 | 45.64 | 45.22 | 45.48 | 128,894 | -0.15(-0.32%) |
Mar 26, 2014 | 46.37 | 46.37 | 45.61 | 45.63 | 168,229 | -0.48(-1.04%) |
Mar 25, 2014 | 46.02 | 46.28 | 45.86 | 46.11 | 208,700 | +0.17(+0.38%) |
Mar 24, 2014 | 46.31 | 46.40 | 45.68 | 45.93 | 179,655 | -0.28(-0.60%) |
Mar 21, 2014 | 46.43 | 46.59 | 46.16 | 46.21 | 118,582 | +0.02(+0.04%) |
Mar 20, 2014 | 46.03 | 46.21 | 45.84 | 46.19 | 135,498 | +0.10(+0.22%) |
Mar 19, 2014 | 46.48 | 46.52 | 45.81 | 46.09 | 509,406 | -0.39(-0.83%) |
Mar 18, 2014 | 46.25 | 46.54 | 46.25 | 46.48 | 172,390 | +0.32(+0.69%) |
Mar 17, 2014 | 45.85 | 46.30 | 45.85 | 46.16 | 132,467 | +0.56(+1.23%) |
Mar 14, 2014 | 45.64 | 45.95 | 45.56 | 45.60 | 188,627 | -0.14(-0.30%) |
Mar 13, 2014 | 46.59 | 46.64 | 45.62 | 45.74 | 238,869 | -0.68(-1.47%) |
Mar 12, 2014 | 46.28 | 46.42 | 46.09 | 46.42 | 140,250 | -0.06(-0.14%) |
Mar 11, 2014 | 46.87 | 46.94 | 46.39 | 46.48 | 174,171 | -0.34(-0.72%) |
Mar 10, 2014 | 46.96 | 46.97 | 46.61 | 46.82 | 140,964 | -0.28(-0.59%) |
Mar 07, 2014 | 47.20 | 47.28 | 46.95 | 47.10 | 240,034 | +0.12(+0.26%) |
Mar 06, 2014 | 46.83 | 47.05 | 46.83 | 46.98 | 327,504 | +0.23(+0.50%) |
Mar 05, 2014 | 46.81 | 46.86 | 46.71 | 46.74 | 726,505 | +0.00(+0.00%) |
Mar 04, 2014 | 46.58 | 46.83 | 46.44 | 46.74 | 418,329 | +0.73(+1.58%) |
Mar 03, 2014 | 45.87 | 46.15 | 45.68 | 46.02 | 9,747,174 | -0.36(-0.78%) |
Feb 28, 2014 | 46.31 | 46.60 | 46.13 | 46.38 | 1,040,558 | +0.13(+0.29%) |
Feb 27, 2014 | 46.00 | 46.27 | 45.89 | 46.25 | 243,249 | +0.22(+0.47%) |
Feb 26, 2014 | 46.01 | 46.20 | 45.87 | 46.03 | 395,383 | +0.15(+0.32%) |
Feb 25, 2014 | 46.06 | 46.18 | 45.83 | 45.88 | 297,820 | -0.14(-0.31%) |
Feb 24, 2014 | 45.91 | 46.40 | 45.72 | 46.03 | 317,529 | +0.31(+0.67%) |
Feb 21, 2014 | 45.84 | 45.94 | 45.69 | 45.72 | 241,682 | -0.04(-0.08%) |
Feb 20, 2014 | 45.46 | 45.84 | 45.32 | 45.75 | 196,301 | +0.37(+0.82%) |
Feb 19, 2014 | 45.60 | 45.94 | 45.35 | 45.38 | 400,159 | -0.34(-0.73%) |
Feb 18, 2014 | 45.81 | 45.81 | 45.54 | 45.72 | 525,817 | +0.01(+0.03%) |
Feb 14, 2014 | 45.38 | 45.70 | 45.70 | 45.70 | 241,000 | +0.26(+0.58%) |
Feb 13, 2014 | 45.04 | 45.49 | 44.93 | 45.44 | 208,643 | +0.15(+0.34%) |
Feb 12, 2014 | 45.16 | 45.40 | 45.15 | 45.29 | 321,180 | +0.26(+0.57%) |
Feb 11, 2014 | 44.57 | 45.18 | 44.57 | 45.03 | 957,248 | +0.49(+1.09%) |
Feb 10, 2014 | 44.74 | 44.74 | 44.41 | 44.54 | 18,739,946 | -0.24(-0.53%) |
Feb 07, 2014 | 44.28 | 44.80 | 44.28 | 44.78 | 378,190 | +0.61(+1.37%) |
Feb 06, 2014 | 43.59 | 44.18 | 43.59 | 44.17 | 659,889 | +0.64(+1.48%) |
Feb 05, 2014 | 43.50 | 43.66 | 43.05 | 43.53 | 700,916 | -0.06(-0.14%) |
Feb 04, 2014 | 43.46 | 43.70 | 43.09 | 43.59 | 875,978 | +0.33(+0.76%) |
Feb 03, 2014 | 44.62 | 44.71 | 43.22 | 43.26 | 7,333,234 | -1.27(-2.85%) |
Jan 31, 2014 | 44.21 | 44.86 | 44.11 | 44.53 | 451,566 | -0.26(-0.58%) |
Jan 30, 2014 | 44.72 | 44.91 | 44.51 | 44.79 | 695,606 | +0.34(+0.78%) |
Jan 29, 2014 | 44.52 | 45.02 | 44.30 | 44.45 | 771,775 | -0.39(-0.86%) |
Jan 28, 2014 | 44.67 | 44.92 | 44.60 | 44.83 | 336,667 | +0.41(+0.93%) |
Jan 27, 2014 | 44.64 | 44.78 | 44.17 | 44.42 | 356,724 | -0.06(-0.12%) |
Jan 24, 2014 | 45.58 | 45.59 | 44.47 | 44.47 | 613,320 | -1.46(-3.17%) |
Jan 23, 2014 | 46.27 | 46.27 | 45.77 | 45.93 | 292,632 | -0.50(-1.07%) |
Jan 22, 2014 | 46.34 | 46.48 | 46.26 | 46.42 | 454,847 | +0.14(+0.31%) |
Jan 21, 2014 | 46.57 | 46.60 | 46.03 | 46.28 | 423,865 | +0.06(+0.12%) |
Jan 17, 2014 | 46.23 | 46.23 | 46.23 | 46.23 | 246,879 | -0.25(-0.53%) |
Jan 16, 2014 | 46.47 | 46.50 | 46.33 | 46.48 | 354,362 | -0.10(-0.22%) |
Jan 15, 2014 | 46.22 | 46.62 | 46.22 | 46.58 | 222,626 | +0.35(+0.77%) |
Jan 14, 2014 | 45.95 | 46.22 | 45.79 | 46.22 | 194,472 | +0.53(+1.17%) |
Jan 13, 2014 | 46.30 | 46.37 | 45.64 | 45.69 | 300,713 | -0.61(-1.32%) |
Jan 10, 2014 | 46.29 | 46.30 | 46.00 | 46.30 | 196,118 | +0.12(+0.27%) |
Jan 09, 2014 | 46.07 | 46.24 | 45.89 | 46.18 | 241,863 | +0.23(+0.49%) |
Jan 08, 2014 | 46.00 | 46.05 | 45.77 | 45.95 | 398,960 | -0.05(-0.10%) |
Jan 07, 2014 | 45.94 | 46.09 | 45.85 | 46.00 | 193,253 | +0.31(+0.67%) |
Jan 06, 2014 | 46.24 | 46.27 | 45.68 | 45.69 | 533,095 | -0.28(-0.62%) |
Jan 03, 2014 | 45.97 | 46.16 | 45.90 | 45.97 | 294,848 | +0.06(+0.12%) |
Jan 02, 2014 | 46.37 | 46.40 | 45.82 | 45.92 | 726,965 | -0.65(-1.39%) |
Dec 31, 2013 | 46.51 | 46.57 | 46.57 | 46.57 | 177,648 | +0.20(+0.44%) |
Dec 30, 2013 | 46.39 | 46.39 | 46.25 | 46.37 | 265,125 | +0.03(+0.07%) |
Dec 27, 2013 | 46.51 | 46.51 | 46.29 | 46.33 | 136,630 | -0.01(-0.03%) |
Dec 26, 2013 | 46.20 | 46.40 | 46.20 | 46.35 | 262,399 | +0.27(+0.58%) |
Dec 24, 2013 | 45.83 | 46.09 | 45.83 | 46.08 | 139,858 | +0.23(+0.51%) |
Dec 23, 2013 | 46.06 | 46.06 | 45.76 | 45.85 | 411,610 | +0.05(+0.12%) |
Dec 20, 2013 | 45.50 | 45.87 | 45.41 | 45.79 | 344,466 | +0.41(+0.91%) |
Dec 19, 2013 | 45.30 | 45.39 | 45.15 | 45.38 | 320,992 | +0.02(+0.04%) |
Dec 18, 2013 | 44.73 | 45.36 | 44.40 | 45.36 | 259,324 | +0.74(+1.66%) |
Dec 17, 2013 | 44.80 | 44.81 | 44.56 | 44.62 | 205,664 | -0.05(-0.10%) |
Dec 16, 2013 | 44.41 | 44.77 | 44.41 | 44.66 | 206,548 | +0.43(+0.97%) |
Dec 13, 2013 | 44.10 | 44.32 | 44.04 | 44.23 | 166,569 | +0.19(+0.44%) |
Dec 12, 2013 | 44.02 | 44.19 | 43.94 | 44.04 | 142,077 | +0.00(+0.01%) |
Dec 11, 2013 | 44.75 | 44.75 | 44.00 | 44.04 | 439,777 | -0.69(-1.54%) |
Dec 10, 2013 | 44.78 | 45.02 | 44.68 | 44.72 | 223,703 | -0.11(-0.26%) |
Dec 09, 2013 | 44.89 | 44.94 | 44.68 | 44.84 | 225,445 | +0.09(+0.19%) |
Dec 06, 2013 | 44.53 | 44.78 | 44.53 | 44.75 | 192,742 | +0.66(+1.51%) |
Dec 05, 2013 | 44.08 | 44.23 | 44.02 | 44.09 | 192,395 | -0.03(-0.06%) |
Dec 04, 2013 | 44.14 | 44.36 | 43.76 | 44.11 | 182,501 | -0.16(-0.36%) |
Dec 03, 2013 | 44.44 | 44.48 | 44.09 | 44.27 | 284,222 | -0.26(-0.59%) |
Dec 02, 2013 | 44.75 | 44.81 | 44.48 | 44.54 | 255,983 | -0.19(-0.42%) |
Nov 29, 2013 | 45.00 | 45.00 | 44.69 | 44.72 | 163,583 | -0.17(-0.37%) |
Nov 27, 2013 | 44.79 | 44.89 | 44.73 | 44.89 | 147,233 | +0.21(+0.47%) |
Nov 26, 2013 | 44.66 | 44.80 | 44.56 | 44.68 | 217,108 | +0.10(+0.23%) |
Nov 25, 2013 | 44.77 | 44.77 | 44.49 | 44.58 | 233,323 | -0.08(-0.17%) |
Nov 22, 2013 | 44.47 | 44.66 | 44.35 | 44.66 | 254,465 | +0.24(+0.55%) |
Nov 21, 2013 | 44.22 | 44.42 | 44.09 | 44.41 | 246,156 | +0.39(+0.89%) |
Nov 20, 2013 | 44.27 | 44.36 | 43.93 | 44.02 | 216,421 | -0.19(-0.44%) |
Nov 19, 2013 | 44.41 | 44.54 | 44.15 | 44.21 | 213,285 | -0.27(-0.61%) |
Nov 18, 2013 | 44.75 | 44.78 | 44.39 | 44.49 | 264,185 | -0.03(-0.07%) |
Nov 15, 2013 | 44.38 | 44.52 | 44.27 | 44.52 | 198,882 | +0.24(+0.54%) |
Nov 14, 2013 | 44.25 | 44.32 | 44.04 | 44.28 | 218,702 | +0.18(+0.41%) |
Nov 13, 2013 | 43.61 | 44.10 | 43.57 | 44.10 | 183,698 | +0.34(+0.78%) |
Nov 12, 2013 | 43.68 | 43.84 | 43.60 | 43.76 | 148,129 | -0.01(-0.03%) |
Nov 11, 2013 | 43.67 | 43.80 | 43.65 | 43.77 | 183,087 | +0.00(+0.01%) |
Nov 08, 2013 | 43.25 | 43.78 | 43.20 | 43.77 | 484,194 | +0.56(+1.31%) |
Nov 07, 2013 | 43.79 | 43.95 | 43.16 | 43.21 | 262,774 | -0.52(-1.20%) |
Nov 06, 2013 | 43.77 | 43.82 | 43.54 | 43.73 | 180,450 | +0.11(+0.26%) |
Nov 05, 2013 | 43.55 | 43.73 | 43.32 | 43.61 | 180,272 | -0.13(-0.30%) |
Nov 04, 2013 | 43.65 | 43.75 | 43.55 | 43.75 | 228,030 | +0.22(+0.52%) |
Nov 01, 2013 | 43.29 | 43.62 | 43.19 | 43.52 | 272,824 | +0.24(+0.55%) |
Oct 31, 2013 | 43.28 | 43.56 | 43.13 | 43.28 | 170,091 | +0.02(+0.05%) |
Oct 30, 2013 | 43.56 | 43.67 | 43.20 | 43.26 | 153,884 | -0.29(-0.66%) |
Oct 29, 2013 | 43.50 | 43.55 | 43.31 | 43.55 | 377,856 | +0.09(+0.21%) |
Oct 28, 2013 | 43.42 | 43.49 | 43.30 | 43.46 | 2,866,322 | -0.01(-0.03%) |
Oct 25, 2013 | 43.39 | 43.48 | 43.18 | 43.47 | 616,538 | +0.17(+0.40%) |
Oct 24, 2013 | 43.11 | 43.33 | 43.07 | 43.30 | 135,794 | +0.28(+0.66%) |
Oct 23, 2013 | 43.03 | 43.05 | 42.80 | 43.01 | 216,318 | -0.09(-0.21%) |
Oct 22, 2013 | 43.05 | 43.30 | 42.99 | 43.11 | 285,035 | +0.21(+0.48%) |
Oct 21, 2013 | 42.88 | 42.97 | 42.79 | 42.90 | 413,471 | +0.12(+0.29%) |
Oct 18, 2013 | 42.55 | 42.79 | 42.46 | 42.78 | 282,870 | +0.51(+1.22%) |
Oct 17, 2013 | 41.82 | 42.26 | 41.81 | 42.26 | 188,616 | +0.35(+0.83%) |
Oct 16, 2013 | 41.84 | 42.01 | 41.65 | 41.91 | 319,167 | +0.31(+0.75%) |
Oct 15, 2013 | 42.00 | 42.00 | 41.54 | 41.60 | 531,529 | -0.41(-0.97%) |
Oct 14, 2013 | 41.55 | 42.03 | 41.55 | 42.01 | 2,311,852 | +0.18(+0.43%) |
Oct 11, 2013 | 41.52 | 41.88 | 41.48 | 41.83 | 895,546 | +0.25(+0.60%) |
Oct 10, 2013 | 40.99 | 41.58 | 40.98 | 41.58 | 227,208 | +1.01(+2.50%) |
Oct 09, 2013 | 40.76 | 40.77 | 40.29 | 40.57 | 1,189,539 | -0.04(-0.10%) |
Oct 08, 2013 | 41.16 | 41.25 | 40.61 | 40.61 | 366,454 | -0.54(-1.31%) |
Oct 07, 2013 | 41.13 | 41.40 | 41.02 | 41.15 | 1,110,628 | -0.33(-0.81%) |
Oct 04, 2013 | 41.43 | 41.52 | 41.20 | 41.49 | 436,672 | +0.22(+0.52%) |
Oct 03, 2013 | 41.61 | 41.62 | 40.98 | 41.27 | 1,364,334 | -0.45(-1.09%) |
Oct 02, 2013 | 41.64 | 41.73 | 41.40 | 41.73 | 216,556 | -0.13(-0.31%) |
Oct 01, 2013 | 41.57 | 41.90 | 41.53 | 41.85 | 839,051 | +0.35(+0.84%) |
Sep 30, 2013 | 41.32 | 41.64 | 41.21 | 41.51 | 507,410 | -0.17(-0.42%) |
Sep 27, 2013 | 41.70 | 41.72 | 41.06 | 41.68 | 170,924 | -0.26(-0.61%) |
Sep 26, 2013 | 41.94 | 42.05 | 41.76 | 41.94 | 654,977 | +0.15(+0.36%) |
Sep 25, 2013 | 41.89 | 42.03 | 41.78 | 41.78 | 159,956 | -0.11(-0.26%) |
Sep 24, 2013 | 41.81 | 42.14 | 41.72 | 41.89 | 323,141 | +0.06(+0.15%) |
Sep 23, 2013 | 41.93 | 42.03 | 41.64 | 41.83 | 2,255,310 | -0.19(-0.45%) |
Sep 20, 2013 | 42.52 | 42.57 | 42.02 | 42.02 | 214,403 | -0.47(-1.10%) |
Sep 19, 2013 | 42.53 | 42.70 | 42.44 | 42.49 | 239,109 | +0.07(+0.17%) |
Sep 18, 2013 | 41.91 | 42.49 | 41.76 | 42.41 | 299,515 | +0.49(+1.16%) |
Sep 17, 2013 | 41.86 | 41.93 | 41.70 | 41.93 | 287,193 | +0.18(+0.43%) |
Sep 16, 2013 | 41.84 | 41.86 | 41.67 | 41.75 | 2,271,671 | +0.49(+1.18%) |
Sep 13, 2013 | 41.29 | 41.29 | 41.06 | 41.26 | 97,496 | +0.06(+0.16%) |
Sep 12, 2013 | 41.47 | 41.47 | 41.15 | 41.20 | 195,300 | -0.16(-0.39%) |
Sep 11, 2013 | 41.25 | 41.36 | 41.08 | 41.36 | 293,707 | +0.16(+0.38%) |
Sep 10, 2013 | 40.91 | 41.22 | 40.89 | 41.20 | 323,574 | +0.58(+1.42%) |
Sep 09, 2013 | 40.19 | 40.70 | 40.19 | 40.63 | 366,123 | +0.55(+1.37%) |
Sep 06, 2013 | 40.12 | 40.37 | 39.86 | 40.08 | 138,172 | +0.00(+0.01%) |
Sep 05, 2013 | 39.91 | 40.15 | 39.84 | 40.07 | 375,357 | +0.14(+0.36%) |
Sep 04, 2013 | 39.54 | 39.98 | 39.52 | 39.93 | 443,378 | +0.36(+0.90%) |