Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.97 | 47.14 | 47.14 | 47.14 | 1,638,464 | +0.16(+0.34%) |
Aug 28, 2014 | 46.73 | 47.09 | 46.63 | 46.98 | 1,862,856 | -0.03(-0.06%) |
Aug 27, 2014 | 46.62 | 47.02 | 46.52 | 47.01 | 2,212,544 | +0.38(+0.82%) |
Aug 26, 2014 | 46.74 | 47.07 | 46.57 | 46.63 | 2,214,685 | -0.07(-0.15%) |
Aug 25, 2014 | 46.61 | 46.86 | 46.57 | 46.70 | 1,645,654 | +0.40(+0.86%) |
Aug 22, 2014 | 46.83 | 46.88 | 46.26 | 46.31 | 2,287,565 | -0.42(-0.89%) |
Aug 21, 2014 | 46.78 | 46.98 | 46.71 | 46.72 | 1,268,569 | +0.04(+0.09%) |
Aug 20, 2014 | 46.36 | 46.92 | 46.07 | 46.68 | 2,496,022 | +0.25(+0.54%) |
Aug 19, 2014 | 46.34 | 46.68 | 46.29 | 46.43 | 1,371,736 | +0.12(+0.26%) |
Aug 18, 2014 | 46.42 | 46.48 | 46.21 | 46.31 | 1,990,879 | +0.01(+0.03%) |
Aug 15, 2014 | 46.14 | 46.36 | 46.09 | 46.29 | 2,832,670 | +0.20(+0.44%) |
Aug 14, 2014 | 46.09 | 46.09 | 45.88 | 46.09 | 1,498,562 | +0.01(+0.03%) |
Aug 13, 2014 | 45.81 | 46.09 | 45.69 | 46.08 | 1,790,127 | +0.38(+0.84%) |
Aug 12, 2014 | 45.69 | 45.83 | 45.45 | 45.69 | 1,954,263 | -0.26(-0.56%) |
Aug 11, 2014 | 45.58 | 46.17 | 45.57 | 45.95 | 2,609,189 | +0.41(+0.90%) |
Aug 08, 2014 | 44.90 | 45.43 | 44.55 | 45.54 | 2,230,283 | +0.62(+1.38%) |
Aug 07, 2014 | 45.31 | 45.45 | 44.63 | 44.92 | 2,455,017 | -0.29(-0.64%) |
Aug 06, 2014 | 44.12 | 45.34 | 44.12 | 45.21 | 5,867,959 | +0.99(+2.25%) |
Aug 05, 2014 | 44.42 | 44.64 | 44.14 | 44.22 | 2,288,466 | -0.48(-1.06%) |
Aug 04, 2014 | 44.28 | 44.70 | 44.07 | 44.69 | 3,617,961 | +0.45(+1.01%) |
Aug 01, 2014 | 42.97 | 44.46 | 42.96 | 44.25 | 7,128,654 | +1.16(+2.69%) |
Jul 31, 2014 | 45.36 | 45.44 | 43.05 | 43.09 | 12,459,155 | -2.81(-6.12%) |
Jul 30, 2014 | 46.95 | 47.01 | 45.69 | 45.90 | 3,551,868 | -0.84(-1.79%) |
Jul 29, 2014 | 47.27 | 47.34 | 46.73 | 46.73 | 1,562,408 | -0.40(-0.84%) |
Jul 28, 2014 | 47.11 | 47.21 | 46.90 | 47.13 | 1,655,508 | +0.05(+0.11%) |
Jul 25, 2014 | 47.23 | 47.32 | 46.95 | 47.08 | 1,007,077 | -0.22(-0.47%) |
Jul 24, 2014 | 47.23 | 47.41 | 47.15 | 47.30 | 1,229,651 | +0.17(+0.37%) |
Jul 23, 2014 | 47.81 | 47.84 | 47.07 | 47.13 | 1,942,842 | -0.60(-1.25%) |
Jul 22, 2014 | 47.64 | 47.89 | 47.57 | 47.73 | 1,501,454 | +0.12(+0.26%) |
Jul 21, 2014 | 47.38 | 47.70 | 47.37 | 47.60 | 1,305,677 | -0.05(-0.11%) |
Jul 18, 2014 | 47.56 | 47.78 | 47.38 | 47.65 | 1,895,636 | +0.19(+0.39%) |
Jul 17, 2014 | 47.50 | 47.65 | 47.32 | 47.47 | 2,065,258 | -0.08(-0.17%) |
Jul 16, 2014 | 47.35 | 47.55 | 47.14 | 47.55 | 1,791,532 | +0.33(+0.70%) |
Jul 15, 2014 | 47.05 | 47.33 | 46.91 | 47.21 | 4,302,300 | -0.46(-0.97%) |
Jul 14, 2014 | 47.73 | 47.86 | 47.53 | 47.68 | 1,405,012 | +0.18(+0.38%) |
Jul 11, 2014 | 47.46 | 47.57 | 47.19 | 47.50 | 1,485,201 | +0.05(+0.11%) |
Jul 10, 2014 | 47.25 | 47.52 | 47.23 | 47.44 | 1,668,852 | -0.16(-0.33%) |
Jul 09, 2014 | 47.65 | 47.86 | 47.42 | 47.60 | 1,965,013 | +0.03(+0.06%) |
Jul 08, 2014 | 47.45 | 47.75 | 47.32 | 47.57 | 2,471,519 | +0.14(+0.30%) |
Jul 07, 2014 | 47.78 | 47.87 | 47.34 | 47.43 | 2,497,336 | -0.40(-0.83%) |
Jul 03, 2014 | 47.80 | 47.83 | 47.83 | 47.83 | 1,717,229 | +0.26(+0.55%) |
Jul 02, 2014 | 47.39 | 47.65 | 47.36 | 47.57 | 1,806,205 | +0.14(+0.29%) |
Jul 01, 2014 | 47.16 | 47.52 | 46.91 | 47.43 | 2,961,127 | +0.12(+0.24%) |
Jun 30, 2014 | 46.96 | 47.34 | 46.69 | 47.32 | 3,321,473 | +0.53(+1.14%) |
Jun 27, 2014 | 46.65 | 46.82 | 46.52 | 46.78 | 1,861,547 | +0.10(+0.22%) |
Jun 26, 2014 | 46.80 | 46.88 | 46.43 | 46.68 | 2,432,052 | -0.06(-0.12%) |
Jun 25, 2014 | 47.16 | 47.16 | 46.45 | 46.74 | 3,057,179 | -0.70(-1.47%) |
Jun 24, 2014 | 47.82 | 47.82 | 47.42 | 47.44 | 1,511,809 | -0.40(-0.84%) |
Jun 23, 2014 | 48.37 | 48.38 | 47.60 | 47.84 | 2,424,385 | -0.58(-1.20%) |
Jun 20, 2014 | 48.31 | 48.56 | 48.21 | 48.42 | 3,335,185 | +0.22(+0.46%) |
Jun 19, 2014 | 48.23 | 48.46 | 48.05 | 48.20 | 1,605,103 | +0.06(+0.13%) |
Jun 18, 2014 | 47.74 | 48.16 | 47.33 | 48.14 | 3,988,505 | +0.10(+0.21%) |
Jun 17, 2014 | 48.58 | 48.66 | 47.98 | 48.04 | 2,488,873 | -0.53(-1.10%) |
Jun 16, 2014 | 48.50 | 48.64 | 48.32 | 48.57 | 1,508,823 | +0.17(+0.34%) |
Jun 13, 2014 | 48.37 | 48.53 | 48.16 | 48.40 | 1,505,105 | -0.01(-0.03%) |
Jun 12, 2014 | 48.78 | 48.97 | 48.29 | 48.42 | 1,550,803 | -0.27(-0.56%) |
Jun 11, 2014 | 49.01 | 49.20 | 48.53 | 48.69 | 2,043,744 | -0.32(-0.66%) |
Jun 10, 2014 | 48.89 | 49.30 | 48.89 | 49.01 | 1,940,641 | -0.61(-1.23%) |
Jun 06, 2014 | 49.53 | 49.67 | 49.28 | 49.63 | 2,027,105 | +0.05(+0.10%) |
Jun 05, 2014 | 50.05 | 50.05 | 49.53 | 49.58 | 1,735,987 | -0.40(-0.79%) |
Jun 04, 2014 | 49.66 | 49.98 | 49.65 | 49.97 | 1,983,085 | +0.22(+0.45%) |
Jun 03, 2014 | 49.53 | 49.77 | 49.45 | 49.75 | 3,885,740 | -0.03(-0.06%) |
Jun 02, 2014 | 49.69 | 49.96 | 49.69 | 49.78 | 2,468,958 | +0.10(+0.20%) |
May 30, 2014 | 49.53 | 49.69 | 49.17 | 49.68 | 2,999,981 | +0.18(+0.36%) |
May 29, 2014 | 48.73 | 49.60 | 48.64 | 49.50 | 2,569,179 | +0.84(+1.73%) |
May 28, 2014 | 48.64 | 48.77 | 48.51 | 48.65 | 1,399,077 | +0.03(+0.06%) |
May 27, 2014 | 48.63 | 48.78 | 48.43 | 48.63 | 2,105,435 | +0.30(+0.62%) |
May 23, 2014 | 48.53 | 48.33 | 48.33 | 48.33 | 1,118,269 | -0.10(-0.21%) |
May 22, 2014 | 48.38 | 48.46 | 48.15 | 48.43 | 657,412 | -0.06(-0.13%) |
May 21, 2014 | 48.58 | 48.58 | 48.10 | 48.49 | 1,477,033 | +0.00(+0.00%) |
May 20, 2014 | 48.32 | 48.55 | 47.96 | 48.49 | 2,666,135 | +0.14(+0.28%) |
May 19, 2014 | 48.18 | 48.38 | 47.93 | 48.35 | 2,195,922 | +0.04(+0.09%) |
May 16, 2014 | 47.92 | 48.33 | 47.91 | 48.31 | 2,363,169 | +0.22(+0.46%) |
May 15, 2014 | 48.76 | 48.94 | 47.98 | 48.09 | 2,026,808 | -0.25(-0.52%) |
May 14, 2014 | 48.71 | 48.71 | 48.31 | 48.34 | 1,491,134 | -0.38(-0.78%) |
May 13, 2014 | 48.75 | 48.90 | 48.40 | 48.72 | 4,223,119 | -0.22(-0.45%) |
May 12, 2014 | 48.22 | 49.21 | 48.18 | 48.94 | 5,921,504 | +0.87(+1.80%) |
May 09, 2014 | 47.40 | 48.09 | 47.18 | 48.08 | 3,251,090 | +0.84(+1.79%) |
May 08, 2014 | 47.20 | 47.40 | 47.07 | 47.23 | 1,635,813 | -0.03(-0.06%) |
May 07, 2014 | 46.88 | 47.32 | 46.84 | 47.26 | 3,271,287 | +0.52(+1.12%) |
May 06, 2014 | 46.67 | 47.01 | 46.57 | 46.74 | 3,662,500 | +0.21(+0.45%) |
May 05, 2014 | 46.85 | 46.88 | 46.35 | 46.53 | 2,946,177 | -0.39(-0.84%) |
May 02, 2014 | 46.76 | 46.94 | 46.43 | 46.92 | 4,198,493 | +0.16(+0.35%) |
May 01, 2014 | 47.88 | 48.10 | 46.51 | 46.76 | 5,570,232 | -1.04(-2.18%) |
Apr 30, 2014 | 47.70 | 47.95 | 47.40 | 47.80 | 4,109,854 | -0.14(-0.28%) |
Apr 29, 2014 | 47.95 | 48.28 | 47.88 | 47.94 | 2,171,502 | -0.19(-0.40%) |
Apr 28, 2014 | 47.87 | 48.28 | 47.77 | 48.13 | 2,437,783 | +0.41(+0.87%) |
Apr 25, 2014 | 47.42 | 47.75 | 47.30 | 47.72 | 1,721,764 | +0.13(+0.27%) |
Apr 24, 2014 | 47.48 | 47.62 | 47.12 | 47.59 | 1,675,438 | -0.01(-0.02%) |
Apr 23, 2014 | 47.36 | 47.67 | 47.36 | 47.60 | 2,820,494 | +0.19(+0.39%) |
Apr 22, 2014 | 47.20 | 47.48 | 46.98 | 47.41 | 3,350,071 | +0.21(+0.45%) |
Apr 21, 2014 | 47.21 | 47.37 | 46.87 | 47.20 | 2,280,849 | -0.26(-0.54%) |
Apr 17, 2014 | 47.14 | 47.45 | 47.45 | 47.45 | 2,599,463 | +0.26(+0.55%) |
Apr 16, 2014 | 46.85 | 47.22 | 46.82 | 47.20 | 4,487,085 | +0.55(+1.18%) |
Apr 15, 2014 | 46.95 | 47.04 | 46.44 | 46.64 | 2,662,032 | -0.24(-0.50%) |
Apr 14, 2014 | 47.22 | 47.22 | 46.67 | 46.88 | 3,029,140 | -0.10(-0.21%) |
Apr 11, 2014 | 46.80 | 47.27 | 46.63 | 46.98 | 2,905,490 | +0.05(+0.11%) |
Apr 10, 2014 | 47.21 | 47.58 | 46.72 | 46.93 | 3,991,059 | -0.35(-0.74%) |
Apr 09, 2014 | 46.63 | 47.30 | 46.56 | 47.28 | 5,633,796 | +1.24(+2.70%) |
Apr 08, 2014 | 46.74 | 46.82 | 45.76 | 46.04 | 3,749,102 | -0.50(-1.08%) |
Apr 07, 2014 | 45.63 | 47.08 | 45.55 | 46.54 | 5,189,354 | +0.92(+2.02%) |
Apr 04, 2014 | 47.16 | 47.71 | 45.49 | 45.61 | 9,472,707 | -1.87(-3.95%) |
Apr 03, 2014 | 44.96 | 47.76 | 44.86 | 47.49 | 10,879,757 | +2.68(+5.97%) |
Apr 02, 2014 | 44.70 | 44.93 | 44.66 | 44.81 | 1,734,546 | +0.02(+0.05%) |
Apr 01, 2014 | 44.68 | 44.89 | 44.57 | 44.79 | 2,174,632 | -0.06(-0.14%) |
Mar 31, 2014 | 44.61 | 44.89 | 44.48 | 44.86 | 1,926,112 | +0.41(+0.93%) |
Mar 28, 2014 | 44.35 | 44.53 | 44.24 | 44.44 | 1,293,138 | +0.26(+0.60%) |
Mar 27, 2014 | 44.28 | 44.37 | 44.11 | 44.18 | 1,238,037 | +0.05(+0.11%) |
Mar 26, 2014 | 44.41 | 44.41 | 44.06 | 44.13 | 1,190,850 | +0.04(+0.10%) |
Mar 25, 2014 | 44.14 | 44.34 | 43.70 | 44.08 | 1,486,623 | +0.16(+0.37%) |
Mar 24, 2014 | 44.12 | 44.30 | 43.91 | 43.92 | 1,551,141 | -0.13(-0.29%) |
Mar 21, 2014 | 44.58 | 44.66 | 44.03 | 44.05 | 2,442,455 | -0.21(-0.48%) |
Mar 20, 2014 | 44.09 | 44.35 | 44.01 | 44.26 | 1,773,751 | +0.11(+0.24%) |
Mar 19, 2014 | 44.24 | 44.58 | 44.05 | 44.16 | 4,223,192 | -0.09(-0.19%) |
Mar 18, 2014 | 43.68 | 44.35 | 43.56 | 44.24 | 3,753,503 | +0.72(+1.64%) |
Mar 17, 2014 | 43.82 | 43.98 | 43.50 | 43.53 | 2,515,132 | -0.04(-0.08%) |
Mar 14, 2014 | 44.06 | 44.19 | 43.53 | 43.56 | 3,294,431 | -0.77(-1.74%) |
Mar 13, 2014 | 44.48 | 44.53 | 44.16 | 44.33 | 2,185,429 | -0.06(-0.15%) |
Mar 12, 2014 | 43.99 | 44.43 | 43.90 | 44.40 | 1,909,368 | +0.26(+0.60%) |
Mar 11, 2014 | 44.10 | 44.31 | 44.01 | 44.13 | 2,009,298 | +0.01(+0.03%) |
Mar 10, 2014 | 44.06 | 44.19 | 43.85 | 44.12 | 1,860,928 | +0.06(+0.13%) |
Mar 07, 2014 | 43.97 | 44.06 | 43.78 | 44.06 | 2,277,995 | +0.12(+0.28%) |
Mar 06, 2014 | 43.84 | 43.98 | 43.68 | 43.94 | 2,988,208 | +0.11(+0.24%) |
Mar 05, 2014 | 43.83 | 43.96 | 43.58 | 43.83 | 2,972,201 | +0.01(+0.03%) |
Mar 04, 2014 | 43.30 | 43.87 | 43.28 | 43.82 | 3,506,301 | +0.75(+1.74%) |
Mar 03, 2014 | 42.83 | 43.13 | 42.66 | 43.07 | 2,830,380 | -0.01(-0.03%) |
Feb 28, 2014 | 42.78 | 43.29 | 42.71 | 43.08 | 2,637,968 | +0.38(+0.88%) |
Feb 27, 2014 | 42.69 | 42.88 | 42.44 | 42.71 | 3,032,416 | -0.12(-0.28%) |
Feb 26, 2014 | 43.21 | 43.38 | 42.81 | 42.83 | 2,977,788 | -0.35(-0.81%) |
Feb 25, 2014 | 43.14 | 43.49 | 43.06 | 43.17 | 3,859,730 | +0.08(+0.18%) |
Feb 24, 2014 | 42.88 | 43.25 | 42.69 | 43.10 | 2,853,473 | +0.54(+1.27%) |
Feb 21, 2014 | 42.69 | 42.90 | 42.54 | 42.56 | 1,822,189 | -0.21(-0.48%) |
Feb 20, 2014 | 42.32 | 42.83 | 42.20 | 42.76 | 2,517,532 | +0.36(+0.85%) |
Feb 19, 2014 | 42.71 | 42.78 | 42.34 | 42.40 | 3,403,040 | -0.28(-0.65%) |
Feb 18, 2014 | 42.73 | 42.79 | 42.39 | 42.68 | 1,915,689 | -0.05(-0.12%) |
Feb 14, 2014 | 42.39 | 42.73 | 42.73 | 42.73 | 2,294,901 | +0.50(+1.19%) |
Feb 13, 2014 | 42.05 | 42.24 | 41.95 | 42.22 | 3,742,778 | +0.05(+0.12%) |
Feb 12, 2014 | 42.43 | 42.67 | 42.02 | 42.17 | 3,934,756 | -0.33(-0.77%) |
Feb 11, 2014 | 41.78 | 42.54 | 41.78 | 42.50 | 4,913,405 | +0.38(+0.91%) |
Feb 10, 2014 | 41.43 | 42.13 | 41.41 | 42.12 | 4,658,050 | +0.69(+1.66%) |
Feb 07, 2014 | 41.17 | 41.58 | 41.00 | 41.43 | 4,469,304 | +0.44(+1.07%) |
Feb 06, 2014 | 40.46 | 41.05 | 39.53 | 40.99 | 8,850,465 | +0.26(+0.65%) |
Feb 05, 2014 | 40.60 | 41.00 | 40.46 | 40.73 | 4,419,050 | +0.08(+0.19%) |
Feb 04, 2014 | 40.54 | 40.77 | 40.38 | 40.65 | 3,477,973 | +0.26(+0.63%) |
Feb 03, 2014 | 41.18 | 41.28 | 40.33 | 40.39 | 3,589,468 | -0.77(-1.86%) |
Jan 31, 2014 | 40.92 | 41.45 | 40.83 | 41.16 | 3,348,176 | -0.11(-0.26%) |
Jan 30, 2014 | 41.66 | 41.78 | 41.13 | 41.27 | 4,001,753 | -0.17(-0.41%) |
Jan 29, 2014 | 42.51 | 42.51 | 41.26 | 41.44 | 4,413,649 | -1.18(-2.77%) |
Jan 28, 2014 | 42.59 | 42.87 | 42.39 | 42.61 | 2,689,967 | +0.12(+0.28%) |
Jan 27, 2014 | 42.47 | 42.77 | 42.42 | 42.49 | 1,971,837 | +0.02(+0.05%) |
Jan 24, 2014 | 42.85 | 43.00 | 42.47 | 42.47 | 2,747,946 | -0.48(-1.11%) |
Jan 23, 2014 | 43.15 | 43.18 | 42.77 | 42.95 | 1,437,749 | -0.36(-0.84%) |
Jan 22, 2014 | 43.13 | 43.38 | 42.78 | 43.31 | 2,140,174 | +0.18(+0.41%) |
Jan 21, 2014 | 43.27 | 43.38 | 42.99 | 43.13 | 1,610,630 | +0.21(+0.48%) |
Jan 17, 2014 | 43.49 | 42.93 | 42.93 | 42.93 | 2,977,271 | -0.58(-1.34%) |
Jan 16, 2014 | 43.20 | 43.52 | 43.14 | 43.51 | 2,144,159 | +0.13(+0.31%) |
Jan 15, 2014 | 43.22 | 43.56 | 43.00 | 43.37 | 2,038,416 | +0.15(+0.34%) |
Jan 14, 2014 | 42.98 | 43.46 | 42.95 | 43.22 | 2,599,802 | +0.33(+0.76%) |
Jan 13, 2014 | 43.05 | 43.49 | 42.86 | 42.90 | 2,440,495 | -0.25(-0.58%) |
Jan 10, 2014 | 42.87 | 43.19 | 42.87 | 43.15 | 1,482,043 | +0.35(+0.83%) |
Jan 09, 2014 | 42.75 | 42.93 | 42.48 | 42.79 | 2,149,304 | +0.07(+0.17%) |
Jan 08, 2014 | 43.14 | 43.14 | 42.61 | 42.72 | 2,897,845 | -0.44(-1.02%) |
Jan 07, 2014 | 43.03 | 43.29 | 42.86 | 43.16 | 2,482,146 | +0.39(+0.91%) |
Jan 06, 2014 | 43.15 | 43.15 | 42.51 | 42.77 | 2,784,578 | -0.23(-0.54%) |
Jan 03, 2014 | 43.30 | 43.36 | 42.98 | 43.00 | 1,991,447 | -0.16(-0.38%) |
Jan 02, 2014 | 43.29 | 43.47 | 42.98 | 43.17 | 2,576,798 | -0.18(-0.43%) |
Dec 31, 2013 | 43.50 | 43.35 | 43.35 | 43.35 | 2,150,087 | -0.13(-0.31%) |
Dec 30, 2013 | 43.28 | 43.58 | 43.27 | 43.49 | 2,233,728 | +0.20(+0.46%) |
Dec 27, 2013 | 43.10 | 43.43 | 43.08 | 43.29 | 1,445,927 | +0.18(+0.43%) |
Dec 26, 2013 | 42.90 | 43.18 | 42.79 | 43.10 | 1,330,259 | +0.33(+0.78%) |
Dec 24, 2013 | 42.90 | 42.96 | 42.73 | 42.77 | 1,086,862 | -0.06(-0.15%) |
Dec 23, 2013 | 42.72 | 42.93 | 42.50 | 42.83 | 2,488,403 | -0.13(-0.30%) |
Dec 20, 2013 | 43.01 | 43.39 | 42.90 | 42.96 | 2,605,858 | -0.06(-0.13%) |
Dec 19, 2013 | 42.91 | 43.08 | 42.62 | 43.02 | 1,990,096 | +0.05(+0.12%) |
Dec 18, 2013 | 42.56 | 43.00 | 42.29 | 42.97 | 3,558,636 | +0.13(+0.31%) |
Dec 17, 2013 | 42.88 | 42.97 | 42.52 | 42.83 | 1,871,212 | -0.06(-0.15%) |
Dec 16, 2013 | 43.18 | 43.27 | 42.78 | 42.90 | 2,008,947 | -0.05(-0.12%) |
Dec 13, 2013 | 43.20 | 43.21 | 42.78 | 42.95 | 1,842,547 | -0.10(-0.23%) |
Dec 12, 2013 | 43.44 | 43.44 | 43.01 | 43.05 | 2,282,587 | -0.28(-0.66%) |
Dec 11, 2013 | 43.48 | 43.67 | 43.28 | 43.33 | 2,840,328 | -0.04(-0.08%) |
Dec 10, 2013 | 43.86 | 43.92 | 43.28 | 43.37 | 1,969,990 | -0.60(-1.37%) |
Dec 09, 2013 | 43.87 | 44.23 | 43.81 | 43.97 | 2,426,901 | +0.21(+0.49%) |
Dec 06, 2013 | 43.30 | 43.81 | 43.29 | 43.76 | 2,155,928 | +0.75(+1.75%) |
Dec 05, 2013 | 43.17 | 43.22 | 42.95 | 43.00 | 1,635,337 | -0.23(-0.53%) |
Dec 04, 2013 | 43.24 | 43.42 | 43.04 | 43.23 | 2,248,228 | -0.16(-0.38%) |
Dec 03, 2013 | 42.89 | 43.48 | 43.01 | 43.39 | 3,968,753 | +0.38(+0.89%) |
Dec 02, 2013 | 43.05 | 43.22 | 42.76 | 43.01 | 2,693,393 | -0.04(-0.08%) |
Nov 29, 2013 | 43.25 | 43.30 | 43.01 | 43.05 | 1,508,670 | -0.17(-0.39%) |
Nov 27, 2013 | 43.54 | 43.67 | 43.20 | 43.22 | 2,300,344 | -0.28(-0.64%) |
Nov 26, 2013 | 43.69 | 43.80 | 43.25 | 43.49 | 3,354,890 | -0.28(-0.64%) |
Nov 25, 2013 | 44.18 | 44.21 | 43.69 | 43.78 | 1,665,402 | -0.24(-0.54%) |
Nov 22, 2013 | 43.56 | 44.04 | 43.37 | 44.02 | 7,199,280 | +0.51(+1.18%) |
Nov 21, 2013 | 43.30 | 43.68 | 43.18 | 43.50 | 6,888,792 | +0.42(+0.98%) |
Nov 20, 2013 | 43.43 | 43.65 | 43.00 | 43.08 | 2,543,759 | -0.40(-0.92%) |
Nov 19, 2013 | 43.78 | 43.86 | 43.45 | 43.48 | 2,626,425 | -0.47(-1.06%) |
Nov 18, 2013 | 44.29 | 44.29 | 43.68 | 43.95 | 1,750,186 | -0.17(-0.38%) |
Nov 15, 2013 | 44.39 | 44.46 | 43.92 | 44.11 | 2,363,851 | -0.49(-1.09%) |
Nov 14, 2013 | 44.20 | 44.61 | 44.06 | 44.60 | 2,355,591 | +0.58(+1.33%) |
Nov 13, 2013 | 43.43 | 44.02 | 43.30 | 44.02 | 2,212,560 | +0.30(+0.68%) |
Nov 12, 2013 | 43.64 | 43.72 | 43.39 | 43.72 | 1,668,165 | +0.08(+0.18%) |
Nov 11, 2013 | 43.93 | 44.08 | 43.47 | 43.64 | 1,277,714 | -0.18(-0.40%) |
Nov 08, 2013 | 43.63 | 43.82 | 43.17 | 43.82 | 2,080,539 | +0.08(+0.18%) |
Nov 07, 2013 | 44.64 | 44.74 | 43.71 | 43.74 | 2,122,367 | -0.89(-2.00%) |
Nov 06, 2013 | 44.50 | 44.80 | 44.35 | 44.64 | 2,395,992 | +0.18(+0.41%) |
Nov 05, 2013 | 43.80 | 44.59 | 43.55 | 44.45 | 3,332,652 | +0.26(+0.59%) |
Nov 04, 2013 | 44.75 | 45.74 | 44.02 | 44.19 | 9,068,281 | +0.30(+0.69%) |
Nov 01, 2013 | 44.50 | 44.59 | 43.79 | 43.89 | 4,990,004 | -0.68(-1.52%) |
Oct 31, 2013 | 44.91 | 44.98 | 44.52 | 44.57 | 2,712,911 | -0.38(-0.85%) |
Oct 30, 2013 | 45.21 | 45.29 | 44.85 | 44.95 | 2,781,367 | -0.35(-0.76%) |
Oct 29, 2013 | 44.82 | 45.38 | 44.75 | 45.29 | 3,469,506 | +0.58(+1.31%) |
Oct 28, 2013 | 43.98 | 44.83 | 43.92 | 44.71 | 4,139,797 | +0.72(+1.63%) |
Oct 25, 2013 | 43.70 | 43.99 | 43.53 | 43.99 | 1,585,615 | +0.21(+0.48%) |
Oct 24, 2013 | 44.02 | 44.02 | 43.55 | 43.78 | 1,621,585 | -0.13(-0.30%) |
Oct 23, 2013 | 43.56 | 44.04 | 43.51 | 43.91 | 2,137,289 | +0.30(+0.69%) |
Oct 22, 2013 | 43.07 | 43.73 | 42.97 | 43.61 | 2,008,849 | +0.59(+1.38%) |
Oct 21, 2013 | 42.63 | 43.06 | 42.45 | 43.02 | 2,326,447 | -0.28(-0.65%) |
Oct 18, 2013 | 43.02 | 43.40 | 42.99 | 43.30 | 3,140,866 | +0.35(+0.80%) |
Oct 17, 2013 | 42.64 | 42.98 | 42.56 | 42.95 | 1,950,614 | +0.20(+0.48%) |
Oct 16, 2013 | 42.51 | 43.04 | 42.40 | 42.75 | 3,096,190 | +0.48(+1.13%) |
Oct 15, 2013 | 42.47 | 42.59 | 42.22 | 42.27 | 1,426,874 | -0.21(-0.50%) |
Oct 14, 2013 | 42.56 | 42.62 | 42.31 | 42.48 | 1,696,027 | -0.33(-0.77%) |
Oct 11, 2013 | 42.75 | 42.83 | 42.54 | 42.81 | 1,321,933 | +0.07(+0.16%) |
Oct 10, 2013 | 42.31 | 42.74 | 42.16 | 42.74 | 1,526,102 | +0.74(+1.76%) |
Oct 09, 2013 | 42.11 | 42.20 | 41.56 | 42.00 | 3,599,619 | +0.01(+0.02%) |
Oct 08, 2013 | 41.92 | 42.30 | 41.67 | 41.99 | 3,808,120 | +0.06(+0.13%) |
Oct 07, 2013 | 41.59 | 42.12 | 41.58 | 41.94 | 2,044,338 | +0.11(+0.27%) |
Oct 04, 2013 | 41.49 | 41.87 | 41.33 | 41.82 | 1,913,972 | +0.33(+0.80%) |
Oct 03, 2013 | 41.42 | 41.70 | 41.26 | 41.49 | 2,561,674 | +0.00(+0.00%) |
Oct 02, 2013 | 41.27 | 41.51 | 40.87 | 41.49 | 2,438,831 | +0.10(+0.24%) |
Oct 01, 2013 | 41.23 | 41.44 | 41.11 | 41.39 | 3,089,233 | +0.01(+0.03%) |
Sep 30, 2013 | 41.42 | 41.62 | 41.28 | 41.38 | 2,503,644 | -0.20(-0.49%) |
Sep 27, 2013 | 42.06 | 42.08 | 41.28 | 41.58 | 3,015,981 | -0.58(-1.39%) |
Sep 26, 2013 | 42.19 | 42.34 | 42.01 | 42.17 | 2,378,217 | -0.02(-0.05%) |
Sep 25, 2013 | 42.26 | 42.37 | 42.14 | 42.19 | 2,524,628 | -0.06(-0.13%) |
Sep 24, 2013 | 42.38 | 42.40 | 42.04 | 42.25 | 2,186,517 | -0.20(-0.46%) |
Sep 23, 2013 | 42.55 | 42.67 | 42.29 | 42.44 | 1,603,209 | -0.23(-0.54%) |
Sep 20, 2013 | 43.04 | 43.04 | 42.61 | 42.68 | 3,119,110 | -0.36(-0.84%) |
Sep 19, 2013 | 43.10 | 43.17 | 42.64 | 43.04 | 3,756,673 | -0.09(-0.21%) |
Sep 18, 2013 | 42.68 | 43.28 | 42.48 | 43.13 | 3,183,739 | +0.40(+0.94%) |
Sep 17, 2013 | 42.59 | 42.75 | 42.35 | 42.73 | 3,152,931 | -0.24(-0.56%) |
Sep 16, 2013 | 43.11 | 43.22 | 42.87 | 42.97 | 1,858,598 | +0.24(+0.56%) |
Sep 13, 2013 | 42.48 | 42.76 | 42.36 | 42.73 | 1,623,586 | +0.37(+0.86%) |
Sep 12, 2013 | 42.32 | 42.47 | 42.16 | 42.36 | 2,024,719 | +0.03(+0.07%) |
Sep 11, 2013 | 41.91 | 42.41 | 41.90 | 42.33 | 4,016,370 | +0.44(+1.04%) |
Sep 10, 2013 | 42.63 | 42.71 | 41.81 | 41.89 | 3,721,330 | -0.56(-1.33%) |
Sep 09, 2013 | 42.56 | 42.63 | 42.32 | 42.46 | 2,594,480 | +0.02(+0.05%) |
Sep 06, 2013 | 42.68 | 42.83 | 42.37 | 42.44 | 1,836,629 | -0.13(-0.31%) |
Sep 05, 2013 | 42.74 | 42.85 | 42.51 | 42.57 | 2,064,415 | -0.26(-0.61%) |
Sep 04, 2013 | 42.78 | 42.85 | 42.59 | 42.83 | 2,139,013 | +0.03(+0.07%) |