Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.74 | 47.52 | 46.00 | 47.42 | 1,302,061 | +0.57(+1.22%) |
Apr 29, 2014 | 46.35 | 47.25 | 44.71 | 46.85 | 2,099,228 | -0.81(-1.70%) |
Apr 28, 2014 | 48.05 | 48.07 | 46.52 | 47.66 | 880,575 | -0.24(-0.50%) |
Apr 25, 2014 | 48.52 | 48.67 | 47.71 | 47.90 | 481,199 | -0.78(-1.60%) |
Apr 24, 2014 | 49.32 | 49.73 | 48.55 | 48.68 | 697,188 | -0.25(-0.51%) |
Apr 23, 2014 | 49.00 | 49.37 | 48.87 | 48.93 | 502,488 | -0.15(-0.31%) |
Apr 22, 2014 | 48.75 | 49.28 | 48.55 | 49.08 | 692,310 | +0.39(+0.81%) |
Apr 21, 2014 | 48.93 | 49.02 | 47.99 | 48.69 | 518,176 | -0.02(-0.04%) |
Apr 17, 2014 | 49.09 | 48.70 | 48.70 | 48.70 | 544,307 | -0.25(-0.51%) |
Apr 16, 2014 | 48.92 | 49.10 | 48.44 | 48.95 | 433,046 | +0.67(+1.40%) |
Apr 15, 2014 | 47.94 | 48.75 | 47.17 | 48.28 | 599,454 | +0.35(+0.73%) |
Apr 14, 2014 | 48.26 | 49.02 | 47.40 | 47.93 | 803,322 | -0.68(-1.41%) |
Apr 11, 2014 | 48.54 | 49.03 | 48.08 | 48.61 | 865,430 | -0.32(-0.66%) |
Apr 10, 2014 | 50.32 | 50.35 | 48.82 | 48.93 | 858,768 | -1.54(-3.05%) |
Apr 09, 2014 | 49.70 | 50.48 | 49.39 | 50.47 | 551,929 | +1.05(+2.13%) |
Apr 08, 2014 | 49.10 | 49.58 | 48.51 | 49.42 | 808,483 | +0.44(+0.89%) |
Apr 07, 2014 | 49.10 | 50.04 | 48.25 | 48.99 | 1,444,190 | -0.53(-1.07%) |
Apr 04, 2014 | 51.47 | 51.56 | 49.48 | 49.52 | 968,522 | -1.46(-2.87%) |
Apr 03, 2014 | 51.25 | 51.64 | 50.44 | 50.98 | 786,915 | -0.31(-0.60%) |
Apr 02, 2014 | 50.72 | 51.39 | 50.38 | 51.28 | 1,295,788 | +0.48(+0.94%) |
Apr 01, 2014 | 50.60 | 50.96 | 50.28 | 50.80 | 851,551 | +0.51(+1.02%) |
Mar 31, 2014 | 50.00 | 50.61 | 49.58 | 50.29 | 679,071 | +0.68(+1.38%) |
Mar 28, 2014 | 49.33 | 49.78 | 49.26 | 49.61 | 552,986 | +0.42(+0.85%) |
Mar 27, 2014 | 48.78 | 49.49 | 48.52 | 49.19 | 820,152 | +0.36(+0.73%) |
Mar 26, 2014 | 49.55 | 49.74 | 48.75 | 48.83 | 1,095,161 | -0.46(-0.94%) |
Mar 25, 2014 | 49.59 | 50.19 | 49.14 | 49.29 | 699,044 | -0.14(-0.28%) |
Mar 24, 2014 | 49.98 | 50.10 | 48.93 | 49.43 | 783,689 | -0.31(-0.62%) |
Mar 21, 2014 | 48.96 | 49.83 | 48.81 | 49.74 | 1,495,322 | +1.05(+2.16%) |
Mar 20, 2014 | 48.79 | 49.11 | 48.42 | 48.69 | 678,877 | -0.19(-0.38%) |
Mar 19, 2014 | 49.28 | 49.76 | 48.49 | 48.87 | 730,504 | -0.35(-0.71%) |
Mar 18, 2014 | 48.56 | 49.40 | 48.28 | 49.22 | 950,893 | +0.83(+1.71%) |
Mar 17, 2014 | 48.37 | 48.96 | 47.84 | 48.40 | 613,980 | +0.53(+1.11%) |
Mar 14, 2014 | 47.65 | 48.32 | 47.65 | 47.87 | 764,982 | -0.03(-0.05%) |
Mar 13, 2014 | 48.98 | 49.11 | 47.58 | 47.89 | 559,279 | -0.73(-1.51%) |
Mar 12, 2014 | 48.55 | 48.93 | 48.20 | 48.63 | 649,949 | -0.27(-0.56%) |
Mar 11, 2014 | 49.23 | 49.66 | 48.64 | 48.90 | 687,342 | -0.33(-0.68%) |
Mar 10, 2014 | 49.85 | 50.12 | 48.75 | 49.23 | 590,918 | -0.76(-1.52%) |
Mar 07, 2014 | 49.56 | 50.41 | 49.28 | 49.99 | 861,666 | +0.85(+1.74%) |
Mar 06, 2014 | 49.57 | 49.64 | 49.05 | 49.14 | 489,902 | -0.21(-0.43%) |
Mar 05, 2014 | 50.16 | 50.53 | 49.27 | 49.35 | 778,135 | -0.93(-1.85%) |
Mar 04, 2014 | 49.50 | 50.53 | 49.26 | 50.28 | 813,857 | +1.55(+3.19%) |
Mar 03, 2014 | 48.75 | 49.22 | 48.08 | 48.73 | 570,489 | -0.67(-1.37%) |
Feb 28, 2014 | 49.07 | 49.81 | 48.98 | 49.40 | 650,170 | +0.20(+0.42%) |
Feb 27, 2014 | 48.72 | 49.29 | 48.24 | 49.20 | 601,674 | +0.47(+0.96%) |
Feb 26, 2014 | 48.80 | 49.10 | 48.42 | 48.73 | 700,874 | +0.11(+0.23%) |
Feb 25, 2014 | 48.57 | 48.80 | 48.18 | 48.62 | 764,308 | +0.06(+0.12%) |
Feb 24, 2014 | 48.61 | 49.48 | 48.17 | 48.56 | 850,386 | +0.39(+0.82%) |
Feb 21, 2014 | 48.50 | 48.59 | 47.93 | 48.17 | 964,732 | +0.45(+0.95%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.19 | 47.71 | 467,879 | +0.38(+0.81%) |
Feb 19, 2014 | 47.47 | 48.60 | 46.64 | 47.33 | 1,023,963 | +0.38(+0.80%) |
Feb 18, 2014 | 46.29 | 47.09 | 45.93 | 46.95 | 774,313 | +0.63(+1.36%) |
Feb 14, 2014 | 46.30 | 46.32 | 46.32 | 46.32 | 626,363 | +0.03(+0.07%) |
Feb 13, 2014 | 45.56 | 46.41 | 45.19 | 46.29 | 743,070 | +0.30(+0.65%) |
Feb 12, 2014 | 45.05 | 46.02 | 44.90 | 45.99 | 869,529 | +1.05(+2.34%) |
Feb 11, 2014 | 44.88 | 45.21 | 44.25 | 44.94 | 893,679 | +0.18(+0.40%) |
Feb 10, 2014 | 45.71 | 45.72 | 44.47 | 44.76 | 701,705 | -0.95(-2.09%) |
Feb 07, 2014 | 45.86 | 46.15 | 45.01 | 45.71 | 705,060 | +0.37(+0.81%) |
Feb 06, 2014 | 43.61 | 45.41 | 43.26 | 45.34 | 821,186 | +1.83(+4.21%) |
Feb 05, 2014 | 44.64 | 46.64 | 43.36 | 43.51 | 1,123,725 | -0.66(-1.48%) |
Feb 04, 2014 | 43.29 | 44.25 | 42.82 | 44.17 | 1,332,011 | +1.12(+2.59%) |
Feb 03, 2014 | 46.26 | 46.37 | 43.04 | 43.05 | 1,525,252 | -3.07(-6.65%) |
Jan 31, 2014 | 45.52 | 47.04 | 45.17 | 46.12 | 1,039,455 | +0.13(+0.28%) |
Jan 30, 2014 | 46.64 | 46.69 | 45.74 | 45.99 | 870,583 | -0.01(-0.02%) |
Jan 29, 2014 | 47.16 | 47.16 | 45.93 | 46.00 | 1,892,203 | -1.28(-2.70%) |
Jan 28, 2014 | 46.85 | 49.83 | 46.64 | 47.28 | 2,909,668 | +3.48(+7.96%) |
Jan 27, 2014 | 43.36 | 44.36 | 42.49 | 43.79 | 1,056,053 | +0.38(+0.88%) |
Jan 24, 2014 | 45.38 | 45.47 | 43.21 | 43.41 | 716,834 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.04 | 45.44 | 45.80 | 645,645 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.41 | 45.43 | 46.18 | 669,742 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.39 | 636,014 | +0.55(+1.19%) |
Jan 17, 2014 | 46.24 | 45.85 | 45.85 | 45.85 | 354,636 | -0.44(-0.96%) |
Jan 16, 2014 | 46.09 | 46.40 | 45.76 | 46.29 | 971,823 | +0.19(+0.41%) |
Jan 15, 2014 | 45.60 | 46.21 | 45.41 | 46.10 | 938,117 | +0.50(+1.10%) |
Jan 14, 2014 | 44.38 | 45.67 | 44.24 | 45.60 | 1,040,326 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.15 | 44.02 | 44.21 | 1,072,949 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.95 | 43.40 | 44.94 | 1,442,217 | +1.52(+3.51%) |
Jan 09, 2014 | 42.95 | 43.44 | 42.23 | 43.42 | 657,249 | +0.61(+1.43%) |
Jan 08, 2014 | 42.48 | 43.01 | 42.25 | 42.81 | 496,759 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.53 | 743,833 | +0.80(+1.92%) |
Jan 06, 2014 | 42.60 | 42.65 | 41.68 | 41.73 | 508,891 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.56 | 41.87 | 42.41 | 426,962 | +0.26(+0.63%) |
Jan 02, 2014 | 42.81 | 42.86 | 42.07 | 42.15 | 646,395 | -0.77(-1.79%) |
Dec 31, 2013 | 42.84 | 42.92 | 42.92 | 42.92 | 357,688 | +0.25(+0.58%) |
Dec 30, 2013 | 42.60 | 42.90 | 42.30 | 42.67 | 589,676 | +0.16(+0.38%) |
Dec 27, 2013 | 42.83 | 42.93 | 42.46 | 42.51 | 506,607 | -0.11(-0.26%) |
Dec 26, 2013 | 42.62 | 42.91 | 42.49 | 42.62 | 516,746 | -0.27(-0.64%) |
Dec 24, 2013 | 42.59 | 43.23 | 42.48 | 42.89 | 230,130 | +0.26(+0.62%) |
Dec 23, 2013 | 42.15 | 42.71 | 42.15 | 42.63 | 695,919 | +0.60(+1.44%) |
Dec 20, 2013 | 42.23 | 42.59 | 41.99 | 42.02 | 1,174,320 | -0.37(-0.86%) |
Dec 19, 2013 | 42.75 | 42.93 | 42.29 | 42.39 | 451,098 | -0.52(-1.21%) |
Dec 18, 2013 | 42.23 | 42.94 | 41.58 | 42.91 | 611,820 | +0.94(+2.23%) |
Dec 17, 2013 | 41.89 | 42.19 | 41.62 | 41.97 | 478,681 | +0.19(+0.45%) |
Dec 16, 2013 | 41.69 | 41.95 | 41.27 | 41.78 | 771,346 | +0.43(+1.05%) |
Dec 13, 2013 | 41.45 | 41.72 | 41.19 | 41.35 | 567,556 | +0.08(+0.19%) |
Dec 12, 2013 | 41.36 | 41.90 | 41.20 | 41.27 | 679,679 | -0.07(-0.16%) |
Dec 11, 2013 | 42.51 | 42.51 | 41.30 | 41.34 | 577,515 | -1.08(-2.55%) |
Dec 10, 2013 | 42.59 | 42.82 | 42.27 | 42.42 | 653,821 | -0.23(-0.54%) |
Dec 09, 2013 | 42.47 | 43.27 | 42.42 | 42.65 | 499,353 | +0.11(+0.26%) |
Dec 06, 2013 | 42.41 | 42.70 | 42.02 | 42.54 | 748,480 | +0.91(+2.19%) |
Dec 05, 2013 | 40.90 | 41.82 | 40.90 | 41.63 | 607,362 | +0.38(+0.93%) |
Dec 04, 2013 | 41.26 | 42.00 | 40.80 | 41.25 | 574,024 | -0.19(-0.45%) |
Dec 03, 2013 | 41.56 | 42.03 | 41.26 | 41.43 | 678,841 | -0.20(-0.47%) |
Dec 02, 2013 | 41.55 | 42.29 | 41.13 | 41.63 | 749,624 | +0.10(+0.25%) |
Nov 29, 2013 | 41.68 | 42.17 | 41.45 | 41.53 | 453,102 | -0.06(-0.14%) |
Nov 27, 2013 | 40.96 | 41.70 | 40.82 | 41.59 | 915,416 | +0.53(+1.29%) |
Nov 26, 2013 | 40.45 | 41.18 | 40.25 | 41.06 | 1,596,977 | +0.71(+1.75%) |
Nov 25, 2013 | 40.53 | 40.70 | 40.29 | 40.35 | 1,312,925 | +0.15(+0.38%) |
Nov 22, 2013 | 40.58 | 40.65 | 40.00 | 40.20 | 1,576,053 | -0.24(-0.59%) |
Nov 21, 2013 | 40.93 | 41.19 | 40.37 | 40.44 | 1,664,284 | -0.20(-0.50%) |
Nov 20, 2013 | 41.63 | 41.88 | 40.62 | 40.64 | 1,369,168 | -0.99(-2.37%) |
Nov 19, 2013 | 42.35 | 42.41 | 41.57 | 41.63 | 1,092,949 | -0.87(-2.04%) |
Nov 18, 2013 | 43.02 | 43.04 | 42.41 | 42.50 | 974,873 | -0.48(-1.11%) |
Nov 15, 2013 | 43.23 | 43.53 | 42.94 | 42.98 | 998,881 | -0.46(-1.06%) |
Nov 14, 2013 | 43.44 | 43.73 | 43.26 | 43.44 | 853,109 | -0.15(-0.35%) |
Nov 13, 2013 | 41.92 | 43.66 | 41.92 | 43.59 | 1,018,381 | +1.18(+2.78%) |
Nov 12, 2013 | 42.04 | 42.56 | 41.80 | 42.41 | 1,042,951 | +0.14(+0.34%) |
Nov 11, 2013 | 41.57 | 42.46 | 41.43 | 42.26 | 954,288 | +0.49(+1.18%) |
Nov 08, 2013 | 40.77 | 42.15 | 40.74 | 41.77 | 978,662 | +0.88(+2.16%) |
Nov 07, 2013 | 41.25 | 41.58 | 40.58 | 40.89 | 1,031,773 | -0.67(-1.61%) |
Nov 06, 2013 | 41.87 | 42.01 | 41.30 | 41.56 | 1,133,853 | -0.03(-0.06%) |
Nov 05, 2013 | 41.10 | 41.93 | 40.51 | 41.59 | 1,142,833 | +0.37(+0.89%) |
Nov 04, 2013 | 40.18 | 41.38 | 40.18 | 41.22 | 1,367,857 | +1.21(+3.01%) |
Nov 01, 2013 | 40.85 | 41.60 | 39.08 | 40.01 | 1,831,806 | -0.41(-1.01%) |
Oct 31, 2013 | 41.37 | 41.81 | 38.78 | 40.42 | 4,904,686 | -4.38(-9.78%) |
Oct 30, 2013 | 45.58 | 45.61 | 44.49 | 44.80 | 1,253,503 | -0.48(-1.07%) |
Oct 29, 2013 | 45.42 | 45.43 | 44.86 | 45.29 | 740,019 | -0.01(-0.02%) |
Oct 28, 2013 | 45.44 | 45.60 | 45.03 | 45.30 | 575,241 | -0.18(-0.39%) |
Oct 25, 2013 | 45.44 | 45.48 | 44.81 | 45.48 | 744,530 | +0.32(+0.71%) |
Oct 24, 2013 | 44.41 | 45.19 | 44.17 | 45.15 | 575,697 | +0.79(+1.78%) |
Oct 23, 2013 | 44.54 | 44.54 | 43.85 | 44.36 | 552,202 | -0.44(-0.99%) |
Oct 22, 2013 | 44.93 | 45.47 | 44.57 | 44.80 | 784,807 | +0.03(+0.08%) |
Oct 21, 2013 | 44.72 | 44.98 | 44.56 | 44.77 | 713,492 | +0.13(+0.29%) |
Oct 18, 2013 | 43.89 | 44.80 | 43.38 | 44.64 | 904,432 | +1.16(+2.68%) |
Oct 17, 2013 | 43.04 | 43.51 | 42.83 | 43.48 | 590,128 | +0.23(+0.53%) |
Oct 16, 2013 | 43.32 | 43.50 | 42.79 | 43.25 | 846,291 | +0.29(+0.67%) |
Oct 15, 2013 | 43.15 | 43.32 | 42.77 | 42.96 | 1,056,603 | -0.31(-0.73%) |
Oct 14, 2013 | 42.31 | 43.32 | 42.19 | 43.28 | 754,234 | +0.64(+1.49%) |
Oct 11, 2013 | 42.35 | 42.76 | 41.94 | 42.64 | 789,776 | +0.15(+0.36%) |
Oct 10, 2013 | 41.73 | 42.74 | 41.66 | 42.49 | 1,162,447 | +1.52(+3.71%) |
Oct 09, 2013 | 41.40 | 41.50 | 40.10 | 40.97 | 1,342,359 | -0.36(-0.86%) |
Oct 08, 2013 | 41.89 | 42.04 | 40.87 | 41.32 | 967,315 | -0.35(-0.84%) |
Oct 07, 2013 | 41.99 | 42.34 | 41.67 | 41.67 | 653,886 | -0.88(-2.08%) |
Oct 04, 2013 | 42.09 | 42.73 | 41.86 | 42.55 | 681,340 | +0.53(+1.25%) |
Oct 03, 2013 | 42.76 | 43.08 | 41.55 | 42.03 | 920,955 | -0.91(-2.12%) |
Oct 02, 2013 | 42.40 | 42.99 | 42.14 | 42.94 | 713,674 | +0.26(+0.62%) |
Oct 01, 2013 | 41.64 | 42.67 | 41.45 | 42.67 | 1,496,691 | +1.07(+2.57%) |
Sep 30, 2013 | 40.75 | 41.63 | 40.40 | 41.60 | 699,936 | +0.25(+0.60%) |
Sep 27, 2013 | 40.97 | 41.62 | 40.85 | 41.36 | 569,016 | +0.06(+0.14%) |
Sep 26, 2013 | 41.62 | 41.62 | 41.02 | 41.30 | 378,032 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.62 | 41.01 | 41.50 | 852,111 | +0.65(+1.60%) |
Sep 24, 2013 | 40.53 | 41.46 | 40.15 | 40.85 | 569,817 | +0.42(+1.03%) |
Sep 23, 2013 | 41.08 | 41.16 | 40.39 | 40.43 | 622,571 | -0.73(-1.77%) |
Sep 20, 2013 | 41.61 | 41.66 | 41.06 | 41.16 | 1,483,725 | -0.43(-1.04%) |
Sep 19, 2013 | 41.84 | 42.11 | 41.35 | 41.59 | 722,177 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.81 | 40.49 | 41.72 | 862,473 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.01 | 40.51 | 773,922 | +0.31(+0.78%) |
Sep 16, 2013 | 39.91 | 40.41 | 39.45 | 40.20 | 834,258 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.67 | 39.01 | 39.45 | 574,778 | -0.01(-0.02%) |
Sep 12, 2013 | 39.92 | 40.01 | 39.29 | 39.46 | 561,301 | -0.46(-1.15%) |
Sep 11, 2013 | 39.92 | 40.06 | 39.51 | 39.92 | 879,332 | -0.01(-0.02%) |
Sep 10, 2013 | 39.92 | 40.03 | 39.72 | 39.93 | 802,670 | +0.19(+0.47%) |
Sep 09, 2013 | 38.94 | 39.90 | 38.91 | 39.74 | 883,637 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.92 | 38.73 | 39.33 | 429,124 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.96 | 39.44 | 39.51 | 542,997 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.59 | 38.08 | 39.48 | 1,041,230 | +1.14(+2.97%) |
Sep 03, 2013 | 38.91 | 39.09 | 37.65 | 38.34 | 1,314,709 | +0.19(+0.49%) |
Aug 30, 2013 | 39.07 | 39.08 | 38.06 | 38.15 | 743,558 | -0.93(-2.39%) |
Aug 29, 2013 | 38.77 | 39.45 | 38.71 | 39.09 | 579,959 | +0.31(+0.79%) |
Aug 28, 2013 | 38.27 | 39.10 | 38.27 | 38.78 | 766,104 | +0.36(+0.93%) |
Aug 27, 2013 | 38.65 | 39.27 | 38.38 | 38.43 | 1,073,421 | -1.10(-2.77%) |
Aug 26, 2013 | 39.68 | 40.10 | 39.50 | 39.52 | 760,215 | -0.20(-0.49%) |
Aug 23, 2013 | 39.87 | 39.95 | 39.10 | 39.72 | 810,630 | +0.00(+0.00%) |
Aug 22, 2013 | 39.14 | 39.96 | 39.07 | 39.72 | 535,233 | +0.76(+1.94%) |
Aug 21, 2013 | 39.29 | 39.64 | 38.87 | 38.96 | 633,775 | -0.54(-1.38%) |
Aug 20, 2013 | 38.86 | 39.71 | 38.70 | 39.50 | 1,817,753 | +0.80(+2.06%) |
Aug 19, 2013 | 38.82 | 38.94 | 38.40 | 38.71 | 820,188 | -0.15(-0.39%) |
Aug 16, 2013 | 38.82 | 39.18 | 38.65 | 38.86 | 1,226,302 | +0.09(+0.22%) |
Aug 15, 2013 | 38.42 | 39.00 | 37.90 | 38.77 | 1,052,211 | -0.30(-0.76%) |
Aug 14, 2013 | 39.30 | 39.47 | 38.97 | 39.07 | 529,856 | -0.17(-0.43%) |
Aug 13, 2013 | 38.99 | 39.25 | 38.73 | 39.24 | 2,022,784 | +0.27(+0.70%) |
Aug 12, 2013 | 38.39 | 39.38 | 38.32 | 38.97 | 934,855 | +0.28(+0.72%) |
Aug 09, 2013 | 38.41 | 38.82 | 38.26 | 38.69 | 646,202 | +0.19(+0.49%) |
Aug 08, 2013 | 38.63 | 38.88 | 38.15 | 38.50 | 1,008,929 | +0.31(+0.82%) |
Aug 07, 2013 | 38.78 | 38.79 | 37.93 | 38.19 | 1,372,787 | -0.88(-2.26%) |
Aug 06, 2013 | 39.88 | 39.96 | 38.72 | 39.07 | 1,906,140 | -0.97(-2.42%) |
Aug 05, 2013 | 39.80 | 40.18 | 39.64 | 40.04 | 1,234,191 | +0.24(+0.60%) |
Aug 02, 2013 | 39.57 | 40.20 | 38.93 | 39.80 | 1,650,790 | +0.25(+0.64%) |
Aug 01, 2013 | 38.61 | 39.57 | 38.61 | 39.55 | 1,929,270 | +1.48(+3.88%) |
Jul 31, 2013 | 37.88 | 38.64 | 37.69 | 38.07 | 2,414,367 | +0.39(+1.04%) |
Jul 30, 2013 | 36.52 | 39.55 | 35.34 | 37.68 | 5,198,400 | +3.30(+9.58%) |
Jul 29, 2013 | 34.31 | 34.62 | 34.02 | 34.38 | 596,674 | +0.08(+0.22%) |
Jul 26, 2013 | 34.39 | 34.63 | 33.94 | 34.31 | 410,861 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 593,036 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.67 | 34.46 | 34.50 | 930,410 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.02 | 35.23 | 35.50 | 794,615 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.75 | 1,187,209 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,070 | +0.23(+0.67%) |
Jul 18, 2013 | 33.97 | 34.51 | 33.81 | 34.28 | 876,871 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,407 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.69 | 33.11 | 645,152 | -0.22(-0.66%) |
Jul 15, 2013 | 34.04 | 34.14 | 33.24 | 33.33 | 763,713 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.04 | 33.69 | 34.01 | 382,231 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.69 | 33.94 | 383,691 | +0.60(+1.81%) |
Jul 10, 2013 | 33.80 | 33.90 | 33.10 | 33.34 | 461,130 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.73 | 33.83 | 667,826 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.37 | 32.71 | 32.73 | 603,249 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.96 | 32.02 | 32.69 | 774,981 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.08 | 32.44 | 711,069 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.32 | 32.36 | 32.54 | 878,705 | -0.25(-0.75%) |
Jul 01, 2013 | 32.44 | 33.19 | 32.34 | 32.79 | 788,000 | +0.54(+1.66%) |
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.25 | 1,429,188 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,678 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.06 | 30.50 | 31.00 | 618,958 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.76 | 30.02 | 30.53 | 860,744 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,543 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.75 | 29.36 | 29.98 | 1,309,060 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.49 | 945,012 | -1.41(-4.42%) |
Jun 19, 2013 | 31.73 | 32.45 | 31.55 | 31.90 | 1,173,240 | +0.12(+0.37%) |
Jun 18, 2013 | 31.67 | 32.08 | 31.50 | 31.78 | 754,947 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.12 | 31.32 | 31.56 | 751,001 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.73 | 261,495 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,905 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,332 | -0.50(-1.56%) |
Jun 11, 2013 | 32.34 | 32.70 | 32.02 | 32.02 | 371,760 | -1.04(-3.16%) |
Jun 10, 2013 | 33.19 | 33.31 | 32.80 | 33.07 | 378,680 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.08 | 33.04 | 437,392 | +1.00(+3.13%) |
Jun 06, 2013 | 31.51 | 32.06 | 31.38 | 32.04 | 521,849 | +0.55(+1.75%) |
Jun 05, 2013 | 32.30 | 32.38 | 31.45 | 31.49 | 814,715 | -1.04(-3.19%) |
Jun 04, 2013 | 32.85 | 33.34 | 32.21 | 32.52 | 905,455 | -0.42(-1.29%) |
Jun 03, 2013 | 33.92 | 33.96 | 31.87 | 32.95 | 1,045,470 | -0.87(-2.59%) |
May 31, 2013 | 33.30 | 34.45 | 33.18 | 33.82 | 1,043,895 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.77 | 32.88 | 33.60 | 680,568 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.14 | 32.61 | 33.03 | 783,862 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.48 | 32.79 | 33.13 | 582,339 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.68 | 31.83 | 32.29 | 894,627 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.33 | 32.20 | 648,644 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.66 | 32.06 | 845,084 | -1.17(-3.53%) |
May 21, 2013 | 33.26 | 33.52 | 33.04 | 33.23 | 568,079 | -0.13(-0.38%) |
May 20, 2013 | 33.08 | 33.72 | 33.00 | 33.35 | 624,198 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.08 | 506,239 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.52 | 32.57 | 775,627 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.88 | 32.67 | 33.58 | 867,502 | +1.22(+3.78%) |
May 13, 2013 | 32.56 | 32.85 | 32.21 | 32.36 | 703,787 | -0.27(-0.83%) |
May 10, 2013 | 33.25 | 33.37 | 32.39 | 32.63 | 851,982 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.69 | 33.01 | 33.20 | 573,211 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.41 | 750,511 | +0.32(+0.98%) |
May 07, 2013 | 33.32 | 33.42 | 32.89 | 33.09 | 1,008,822 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.52 | 32.11 | 33.28 | 917,394 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.25 | 32.96 | 1,181,237 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.46 | 31.02 | 32.25 | 1,618,821 | +0.82(+2.62%) |