Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.19 | 64.47 | 63.92 | 64.24 | 630,428 | +0.19(+0.30%) |
May 29, 2014 | 64.02 | 64.05 | 63.35 | 64.05 | 352,514 | +0.27(+0.43%) |
May 28, 2014 | 64.48 | 64.50 | 63.50 | 63.77 | 579,142 | -0.82(-1.28%) |
May 27, 2014 | 64.34 | 65.04 | 64.19 | 64.60 | 322,974 | +0.30(+0.47%) |
May 23, 2014 | 64.11 | 64.30 | 64.30 | 64.30 | 792,400 | -0.11(-0.18%) |
May 22, 2014 | 63.81 | 64.50 | 63.78 | 64.41 | 170,554 | +0.59(+0.92%) |
May 21, 2014 | 63.88 | 64.27 | 63.39 | 63.82 | 369,644 | +0.04(+0.06%) |
May 20, 2014 | 63.72 | 64.24 | 63.10 | 63.78 | 358,830 | -0.07(-0.12%) |
May 19, 2014 | 63.37 | 64.28 | 62.98 | 63.85 | 475,820 | +0.31(+0.49%) |
May 16, 2014 | 63.50 | 63.73 | 63.06 | 63.55 | 514,256 | +0.15(+0.24%) |
May 15, 2014 | 63.88 | 64.47 | 63.02 | 63.40 | 495,118 | -0.59(-0.93%) |
May 14, 2014 | 64.20 | 64.39 | 63.80 | 63.99 | 674,760 | -0.45(-0.70%) |
May 13, 2014 | 66.16 | 66.16 | 64.19 | 64.44 | 846,182 | -1.79(-2.70%) |
May 12, 2014 | 66.11 | 66.70 | 65.97 | 66.23 | 401,492 | +0.58(+0.88%) |
May 09, 2014 | 65.28 | 65.72 | 64.83 | 65.65 | 523,756 | +0.23(+0.34%) |
May 08, 2014 | 64.81 | 65.96 | 64.48 | 65.42 | 673,358 | +0.73(+1.14%) |
May 07, 2014 | 65.11 | 65.50 | 63.85 | 64.69 | 966,546 | -0.28(-0.42%) |
May 06, 2014 | 64.70 | 65.08 | 64.14 | 64.97 | 697,132 | +0.03(+0.04%) |
May 05, 2014 | 64.41 | 64.99 | 63.52 | 64.94 | 702,940 | +0.75(+1.17%) |
May 02, 2014 | 63.80 | 64.42 | 63.55 | 64.19 | 507,288 | +0.33(+0.52%) |
May 01, 2014 | 63.23 | 64.10 | 62.84 | 63.86 | 605,884 | +0.64(+1.01%) |
Apr 30, 2014 | 63.02 | 63.41 | 62.88 | 63.22 | 575,018 | -0.04(-0.06%) |
Apr 29, 2014 | 62.10 | 63.37 | 62.10 | 63.26 | 802,898 | +1.21(+1.95%) |
Apr 28, 2014 | 62.17 | 62.73 | 61.12 | 62.05 | 428,548 | +0.17(+0.27%) |
Apr 25, 2014 | 61.10 | 62.67 | 60.01 | 61.88 | 932,070 | +1.55(+2.57%) |
Apr 24, 2014 | 60.27 | 60.58 | 59.31 | 60.33 | 624,762 | +0.39(+0.64%) |
Apr 23, 2014 | 59.38 | 59.95 | 58.87 | 59.94 | 406,248 | +0.56(+0.95%) |
Apr 22, 2014 | 59.17 | 59.74 | 58.58 | 59.38 | 498,168 | +0.21(+0.35%) |
Apr 21, 2014 | 59.15 | 59.58 | 59.02 | 59.16 | 565,118 | +0.20(+0.33%) |
Apr 17, 2014 | 59.21 | 58.97 | 58.97 | 58.97 | 606,800 | -0.15(-0.25%) |
Apr 16, 2014 | 59.36 | 59.76 | 58.95 | 59.12 | 439,572 | +0.05(+0.08%) |
Apr 15, 2014 | 59.31 | 59.63 | 57.92 | 59.07 | 340,750 | -0.12(-0.21%) |
Apr 14, 2014 | 59.44 | 59.77 | 58.05 | 59.20 | 467,980 | +0.45(+0.76%) |
Apr 11, 2014 | 59.41 | 60.09 | 58.69 | 58.75 | 402,442 | -1.07(-1.79%) |
Apr 10, 2014 | 61.26 | 61.91 | 59.59 | 59.82 | 347,104 | -1.45(-2.37%) |
Apr 09, 2014 | 60.74 | 61.31 | 60.34 | 61.27 | 476,902 | +0.79(+1.30%) |
Apr 08, 2014 | 60.10 | 60.60 | 59.46 | 60.48 | 655,950 | +0.48(+0.79%) |
Apr 07, 2014 | 60.72 | 61.37 | 59.79 | 60.01 | 817,162 | -0.97(-1.58%) |
Apr 04, 2014 | 62.49 | 62.60 | 60.89 | 60.98 | 459,260 | -1.12(-1.81%) |
Apr 03, 2014 | 61.24 | 62.33 | 60.66 | 62.10 | 1,702,950 | +0.94(+1.54%) |
Apr 02, 2014 | 61.00 | 61.18 | 60.60 | 61.16 | 684,710 | +0.33(+0.55%) |
Apr 01, 2014 | 61.00 | 61.00 | 60.41 | 60.83 | 878,600 | +0.12(+0.21%) |
Mar 31, 2014 | 60.97 | 61.17 | 60.69 | 60.70 | 1,048,276 | -0.09(-0.16%) |
Mar 28, 2014 | 61.05 | 61.36 | 60.48 | 60.80 | 290,658 | +0.02(+0.03%) |
Mar 27, 2014 | 60.84 | 61.26 | 60.09 | 60.77 | 419,922 | +0.00(+0.00%) |
Mar 26, 2014 | 61.49 | 61.55 | 60.75 | 60.77 | 403,816 | -0.32(-0.52%) |
Mar 25, 2014 | 60.98 | 61.73 | 60.81 | 61.09 | 610,786 | +0.23(+0.37%) |
Mar 24, 2014 | 61.16 | 61.19 | 60.02 | 60.87 | 830,380 | -0.01(-0.02%) |
Mar 21, 2014 | 61.99 | 62.41 | 60.74 | 60.88 | 1,084,542 | -0.90(-1.45%) |
Mar 20, 2014 | 61.95 | 62.08 | 61.44 | 61.77 | 526,202 | -0.10(-0.16%) |
Mar 19, 2014 | 62.35 | 62.35 | 61.48 | 61.87 | 622,912 | -0.60(-0.96%) |
Mar 18, 2014 | 62.05 | 62.81 | 61.57 | 62.47 | 559,798 | +0.63(+1.02%) |
Mar 17, 2014 | 63.99 | 64.58 | 61.82 | 61.84 | 1,254,942 | -2.11(-3.31%) |
Mar 14, 2014 | 62.80 | 64.03 | 62.80 | 63.95 | 576,842 | +0.91(+1.44%) |
Mar 13, 2014 | 64.28 | 64.28 | 63.02 | 63.05 | 435,120 | -1.08(-1.69%) |
Mar 12, 2014 | 63.41 | 64.23 | 63.11 | 64.13 | 497,024 | +0.33(+0.53%) |
Mar 11, 2014 | 64.01 | 64.64 | 63.72 | 63.80 | 406,664 | +0.02(+0.03%) |
Mar 10, 2014 | 63.08 | 64.12 | 63.08 | 63.77 | 491,040 | +0.41(+0.65%) |
Mar 07, 2014 | 63.53 | 63.69 | 63.00 | 63.37 | 420,078 | +0.03(+0.05%) |
Mar 06, 2014 | 63.19 | 63.73 | 62.89 | 63.34 | 703,534 | +0.34(+0.53%) |
Mar 05, 2014 | 63.22 | 63.38 | 62.62 | 63.00 | 399,270 | -0.05(-0.07%) |
Mar 04, 2014 | 63.02 | 63.41 | 62.66 | 63.05 | 656,006 | +0.76(+1.21%) |
Mar 03, 2014 | 62.34 | 62.78 | 62.03 | 62.29 | 529,666 | -0.66(-1.05%) |
Feb 28, 2014 | 63.06 | 63.49 | 62.54 | 62.95 | 531,270 | -0.22(-0.36%) |
Feb 27, 2014 | 63.10 | 63.42 | 62.47 | 63.17 | 488,946 | +0.11(+0.17%) |
Feb 26, 2014 | 63.00 | 63.36 | 62.82 | 63.06 | 384,276 | +0.29(+0.47%) |
Feb 25, 2014 | 62.85 | 63.18 | 62.54 | 62.77 | 517,130 | +0.05(+0.08%) |
Feb 24, 2014 | 62.90 | 63.03 | 62.32 | 62.72 | 390,278 | +0.40(+0.64%) |
Feb 21, 2014 | 63.11 | 63.21 | 62.19 | 62.32 | 613,008 | -0.84(-1.34%) |
Feb 20, 2014 | 62.61 | 63.41 | 62.11 | 63.16 | 522,516 | +0.62(+0.99%) |
Feb 19, 2014 | 62.33 | 62.90 | 62.03 | 62.55 | 359,942 | -0.25(-0.41%) |
Feb 18, 2014 | 62.00 | 62.85 | 61.72 | 62.80 | 630,886 | +0.80(+1.29%) |
Feb 14, 2014 | 61.74 | 62.00 | 62.00 | 62.00 | 1,241,200 | -0.03(-0.06%) |
Feb 13, 2014 | 60.90 | 62.11 | 59.54 | 62.03 | 410,518 | +0.69(+1.13%) |
Feb 12, 2014 | 61.02 | 61.93 | 60.31 | 61.34 | 599,238 | +0.20(+0.33%) |
Feb 11, 2014 | 60.38 | 61.53 | 59.91 | 61.14 | 684,156 | +0.70(+1.16%) |
Feb 10, 2014 | 59.55 | 60.49 | 59.38 | 60.44 | 968,398 | +0.99(+1.67%) |
Feb 07, 2014 | 58.90 | 59.56 | 58.42 | 59.45 | 664,566 | +0.92(+1.57%) |
Feb 06, 2014 | 58.40 | 58.90 | 57.70 | 58.52 | 859,922 | +0.41(+0.71%) |
Feb 05, 2014 | 57.25 | 58.23 | 56.52 | 58.12 | 1,014,664 | +0.57(+0.98%) |
Feb 04, 2014 | 57.50 | 58.44 | 55.42 | 57.55 | 1,704,600 | +3.00(+5.51%) |
Feb 03, 2014 | 56.84 | 56.84 | 54.29 | 54.55 | 1,556,474 | -2.59(-4.52%) |
Jan 31, 2014 | 56.13 | 57.20 | 55.48 | 57.13 | 1,340,230 | +0.25(+0.44%) |
Jan 30, 2014 | 56.16 | 57.08 | 55.66 | 56.88 | 876,942 | +0.15(+0.27%) |
Jan 29, 2014 | 56.03 | 56.94 | 56.03 | 56.73 | 426,446 | +0.17(+0.30%) |
Jan 28, 2014 | 56.62 | 56.80 | 56.38 | 56.55 | 684,768 | +0.10(+0.18%) |
Jan 27, 2014 | 56.72 | 57.34 | 56.22 | 56.45 | 550,440 | -0.19(-0.33%) |
Jan 24, 2014 | 57.18 | 57.18 | 55.85 | 56.64 | 609,780 | -0.66(-1.15%) |
Jan 23, 2014 | 56.98 | 57.47 | 56.80 | 57.30 | 528,460 | +0.01(+0.02%) |
Jan 22, 2014 | 57.17 | 57.49 | 56.81 | 57.29 | 544,228 | +0.20(+0.35%) |
Jan 21, 2014 | 56.91 | 57.50 | 56.67 | 57.09 | 842,488 | +0.30(+0.53%) |
Jan 17, 2014 | 56.11 | 56.79 | 56.79 | 56.79 | 1,299,600 | +0.53(+0.95%) |
Jan 16, 2014 | 56.01 | 56.38 | 55.69 | 56.26 | 577,848 | +0.20(+0.36%) |
Jan 15, 2014 | 55.01 | 56.28 | 55.01 | 56.05 | 819,646 | +1.05(+1.91%) |
Jan 14, 2014 | 54.44 | 55.29 | 54.01 | 55.01 | 467,986 | +0.82(+1.50%) |
Jan 13, 2014 | 54.26 | 54.75 | 53.88 | 54.19 | 408,568 | -0.34(-0.61%) |
Jan 10, 2014 | 54.50 | 54.99 | 54.12 | 54.52 | 464,800 | +0.03(+0.06%) |
Jan 09, 2014 | 54.17 | 54.55 | 53.73 | 54.49 | 329,404 | +0.34(+0.62%) |
Jan 08, 2014 | 53.98 | 54.45 | 53.58 | 54.16 | 500,818 | +0.23(+0.42%) |
Jan 07, 2014 | 52.84 | 53.95 | 52.52 | 53.93 | 504,332 | +1.27(+2.41%) |
Jan 06, 2014 | 53.30 | 53.47 | 52.51 | 52.66 | 683,598 | -0.49(-0.91%) |
Jan 03, 2014 | 52.80 | 53.28 | 52.53 | 53.15 | 583,722 | +0.63(+1.20%) |
Jan 02, 2014 | 52.99 | 53.73 | 52.32 | 52.52 | 855,188 | -0.67(-1.26%) |
Dec 31, 2013 | 53.59 | 53.19 | 53.19 | 53.19 | 1,479,600 | -0.16(-0.30%) |
Dec 30, 2013 | 53.28 | 53.48 | 52.80 | 53.34 | 378,476 | -0.04(-0.07%) |
Dec 27, 2013 | 53.01 | 53.53 | 52.85 | 53.38 | 410,998 | +0.52(+0.99%) |
Dec 26, 2013 | 53.08 | 53.26 | 52.83 | 52.86 | 409,396 | -0.14(-0.26%) |
Dec 24, 2013 | 52.59 | 53.22 | 52.10 | 53.00 | 174,760 | +0.33(+0.63%) |
Dec 23, 2013 | 52.88 | 52.88 | 52.13 | 52.67 | 423,296 | +0.07(+0.12%) |
Dec 20, 2013 | 51.91 | 53.07 | 51.91 | 52.60 | 2,206,846 | +0.70(+1.35%) |
Dec 19, 2013 | 51.86 | 52.38 | 51.35 | 51.91 | 1,546,276 | -0.09(-0.18%) |
Dec 18, 2013 | 52.37 | 52.66 | 51.77 | 52.00 | 1,183,742 | -0.17(-0.33%) |
Dec 17, 2013 | 51.82 | 52.34 | 51.53 | 52.17 | 2,697,338 | +0.45(+0.88%) |
Dec 16, 2013 | 51.46 | 52.40 | 51.34 | 51.72 | 2,050,878 | +0.58(+1.13%) |
Dec 13, 2013 | 50.70 | 51.38 | 50.70 | 51.13 | 752,014 | +0.34(+0.67%) |
Dec 12, 2013 | 51.16 | 51.62 | 50.66 | 50.80 | 937,930 | -0.28(-0.55%) |
Dec 11, 2013 | 51.88 | 51.97 | 50.98 | 51.08 | 763,274 | -0.67(-1.30%) |
Dec 10, 2013 | 51.95 | 52.25 | 51.51 | 51.75 | 709,558 | -0.31(-0.60%) |
Dec 09, 2013 | 51.66 | 52.82 | 51.51 | 52.06 | 562,546 | +0.06(+0.12%) |
Dec 06, 2013 | 52.34 | 52.71 | 51.88 | 52.00 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 52.13 | 52.44 | 51.63 | 52.00 | 0 | -0.19(-0.36%) |
Dec 04, 2013 | 52.16 | 52.61 | 51.73 | 52.19 | 0 | -0.29(-0.55%) |
Dec 03, 2013 | 52.28 | 52.66 | 52.20 | 52.48 | 0 | -0.03(-0.06%) |
Dec 02, 2013 | 51.98 | 52.74 | 51.55 | 52.51 | 0 | +0.43(+0.83%) |
Nov 29, 2013 | 52.42 | 52.61 | 51.89 | 52.08 | 0 | -0.16(-0.31%) |
Nov 27, 2013 | 52.49 | 52.54 | 52.02 | 52.24 | 0 | -0.02(-0.05%) |
Nov 26, 2013 | 52.66 | 52.80 | 52.10 | 52.27 | 0 | -0.43(-0.82%) |
Nov 25, 2013 | 53.01 | 53.29 | 52.45 | 52.70 | 0 | -0.05(-0.09%) |
Nov 22, 2013 | 53.92 | 54.21 | 52.73 | 52.74 | 0 | -1.01(-1.88%) |
Nov 21, 2013 | 53.90 | 54.41 | 53.50 | 53.76 | 450,680 | +0.08(+0.15%) |
Nov 20, 2013 | 53.48 | 54.09 | 53.32 | 53.67 | 0 | +0.14(+0.26%) |
Nov 19, 2013 | 53.02 | 53.76 | 52.78 | 53.53 | 0 | +0.49(+0.92%) |
Nov 18, 2013 | 53.70 | 53.85 | 52.88 | 53.05 | 0 | -0.45(-0.85%) |
Nov 15, 2013 | 53.47 | 54.27 | 53.30 | 53.50 | 0 | +0.27(+0.52%) |
Nov 14, 2013 | 53.13 | 53.81 | 53.00 | 53.23 | 881,248 | +0.27(+0.50%) |
Nov 13, 2013 | 53.31 | 53.31 | 52.58 | 52.96 | 0 | -0.39(-0.73%) |
Nov 12, 2013 | 54.00 | 54.05 | 53.28 | 53.35 | 0 | -0.89(-1.64%) |
Nov 11, 2013 | 54.52 | 54.52 | 54.10 | 54.24 | 0 | -0.56(-1.03%) |
Nov 08, 2013 | 54.40 | 54.86 | 54.03 | 54.80 | 0 | +0.52(+0.97%) |
Nov 07, 2013 | 54.63 | 54.91 | 54.20 | 54.28 | 0 | -0.04(-0.07%) |
Nov 06, 2013 | 54.69 | 54.69 | 53.81 | 54.32 | 0 | -0.02(-0.04%) |
Nov 05, 2013 | 54.06 | 54.51 | 53.60 | 54.34 | 499,892 | -0.07(-0.14%) |
Nov 04, 2013 | 56.55 | 56.55 | 53.73 | 54.41 | 471,840 | +0.31(+0.58%) |
Nov 01, 2013 | 54.00 | 54.30 | 53.47 | 54.10 | 0 | +0.17(+0.32%) |
Oct 31, 2013 | 53.81 | 54.34 | 53.45 | 53.93 | 0 | +0.02(+0.03%) |
Oct 30, 2013 | 54.09 | 54.39 | 53.72 | 53.91 | 0 | -0.23(-0.43%) |
Oct 29, 2013 | 53.77 | 54.38 | 53.46 | 54.15 | 0 | +0.45(+0.83%) |
Oct 28, 2013 | 52.19 | 53.70 | 52.03 | 53.70 | 0 | +1.41(+2.69%) |
Oct 25, 2013 | 51.95 | 52.46 | 51.74 | 52.30 | 0 | +0.32(+0.63%) |
Oct 24, 2013 | 52.35 | 52.62 | 51.92 | 51.98 | 0 | -0.49(-0.94%) |
Oct 23, 2013 | 51.17 | 52.70 | 51.17 | 52.47 | 0 | +0.85(+1.66%) |
Oct 22, 2013 | 52.92 | 53.40 | 51.04 | 51.62 | 1,463,446 | -1.37(-2.59%) |
Oct 21, 2013 | 53.16 | 53.32 | 52.84 | 52.98 | 0 | -0.25(-0.47%) |
Oct 18, 2013 | 53.18 | 53.40 | 52.84 | 53.23 | 521,428 | +0.12(+0.22%) |
Oct 17, 2013 | 52.62 | 53.19 | 52.62 | 53.12 | 465,240 | +0.22(+0.42%) |
Oct 16, 2013 | 52.77 | 53.31 | 52.57 | 52.90 | 491,216 | +0.31(+0.59%) |
Oct 15, 2013 | 52.84 | 53.44 | 52.46 | 52.59 | 589,746 | -0.50(-0.94%) |
Oct 14, 2013 | 51.86 | 53.14 | 51.73 | 53.09 | 476,314 | +1.01(+1.93%) |
Oct 11, 2013 | 51.59 | 52.09 | 51.30 | 52.09 | 0 | +0.51(+0.99%) |
Oct 10, 2013 | 51.16 | 51.60 | 51.02 | 51.58 | 531,930 | +0.90(+1.78%) |
Oct 09, 2013 | 50.91 | 51.16 | 50.60 | 50.67 | 0 | +0.07(+0.14%) |
Oct 08, 2013 | 50.91 | 51.11 | 50.48 | 50.60 | 545,624 | -0.20(-0.38%) |
Oct 07, 2013 | 50.61 | 51.13 | 50.45 | 50.80 | 322,086 | -0.20(-0.38%) |
Oct 04, 2013 | 50.54 | 51.36 | 50.54 | 50.99 | 0 | +0.36(+0.72%) |
Oct 03, 2013 | 51.15 | 51.38 | 50.23 | 50.63 | 0 | -0.76(-1.48%) |
Oct 02, 2013 | 50.90 | 51.75 | 50.53 | 51.39 | 0 | +0.02(+0.04%) |
Oct 01, 2013 | 49.84 | 51.41 | 49.57 | 51.37 | 1,343,508 | +1.54(+3.10%) |
Sep 30, 2013 | 48.98 | 50.17 | 48.40 | 49.83 | 996,656 | +0.54(+1.10%) |
Sep 27, 2013 | 48.84 | 49.40 | 48.64 | 49.28 | 0 | +0.15(+0.32%) |
Sep 26, 2013 | 48.97 | 49.20 | 48.82 | 49.13 | 0 | +0.29(+0.58%) |
Sep 25, 2013 | 48.92 | 49.12 | 48.73 | 48.84 | 0 | -0.16(-0.33%) |
Sep 24, 2013 | 49.71 | 49.72 | 48.97 | 49.01 | 0 | -0.59(-1.19%) |
Sep 23, 2013 | 49.02 | 49.77 | 48.96 | 49.59 | 0 | +0.37(+0.74%) |
Sep 20, 2013 | 49.13 | 49.48 | 48.80 | 49.23 | 0 | +0.19(+0.39%) |
Sep 19, 2013 | 49.27 | 49.46 | 48.82 | 49.04 | 0 | -0.13(-0.27%) |
Sep 18, 2013 | 49.02 | 49.38 | 48.41 | 49.17 | 0 | +0.14(+0.28%) |
Sep 17, 2013 | 48.60 | 49.17 | 48.33 | 49.03 | 0 | +0.51(+1.06%) |
Sep 16, 2013 | 48.59 | 48.66 | 48.30 | 48.52 | 0 | +0.15(+0.31%) |
Sep 13, 2013 | 48.17 | 48.58 | 47.92 | 48.37 | 0 | +0.19(+0.39%) |
Sep 12, 2013 | 48.60 | 49.00 | 48.10 | 48.18 | 0 | -0.44(-0.89%) |
Sep 11, 2013 | 48.40 | 48.66 | 48.16 | 48.62 | 0 | +0.02(+0.04%) |
Sep 10, 2013 | 48.30 | 48.64 | 48.24 | 48.59 | 446,376 | +0.39(+0.81%) |
Sep 09, 2013 | 47.88 | 48.33 | 47.68 | 48.20 | 0 | +0.50(+1.06%) |
Sep 06, 2013 | 47.81 | 48.12 | 47.24 | 47.70 | 0 | +0.08(+0.16%) |
Sep 05, 2013 | 47.00 | 47.86 | 47.00 | 47.62 | 328,486 | -0.05(-0.09%) |
Sep 04, 2013 | 46.55 | 47.80 | 46.42 | 47.67 | 643,702 | +1.08(+2.31%) |
Sep 03, 2013 | 47.13 | 47.45 | 46.05 | 46.59 | 0 | -0.31(-0.67%) |
Aug 30, 2013 | 47.42 | 47.74 | 46.85 | 46.91 | 0 | -0.68(-1.42%) |
Aug 29, 2013 | 47.65 | 47.91 | 47.25 | 47.59 | 0 | -0.05(-0.12%) |
Aug 28, 2013 | 47.67 | 48.13 | 47.34 | 47.64 | 264,930 | -0.13(-0.27%) |
Aug 27, 2013 | 48.41 | 48.45 | 47.48 | 47.77 | 423,932 | -1.05(-2.15%) |
Aug 26, 2013 | 48.59 | 49.17 | 48.59 | 48.82 | 253,000 | +0.17(+0.36%) |
Aug 23, 2013 | 48.76 | 48.87 | 48.28 | 48.65 | 0 | +0.08(+0.15%) |
Aug 22, 2013 | 48.16 | 48.98 | 48.05 | 48.57 | 0 | +0.63(+1.32%) |
Aug 21, 2013 | 48.03 | 48.37 | 47.91 | 47.94 | 0 | -0.32(-0.66%) |
Aug 20, 2013 | 48.06 | 48.47 | 47.77 | 48.26 | 406,550 | +0.26(+0.53%) |
Aug 19, 2013 | 47.74 | 48.22 | 47.74 | 48.00 | 265,508 | +0.12(+0.25%) |
Aug 16, 2013 | 47.71 | 48.01 | 47.52 | 47.88 | 0 | +0.05(+0.10%) |
Aug 15, 2013 | 47.88 | 48.08 | 47.43 | 47.83 | 402,210 | -0.44(-0.90%) |
Aug 14, 2013 | 48.55 | 48.59 | 48.14 | 48.27 | 388,734 | -0.23(-0.48%) |
Aug 13, 2013 | 48.50 | 48.57 | 48.09 | 48.50 | 510,036 | -0.02(-0.05%) |
Aug 12, 2013 | 48.28 | 48.58 | 48.16 | 48.52 | 456,072 | +0.10(+0.22%) |
Aug 09, 2013 | 48.51 | 48.66 | 48.27 | 48.42 | 533,758 | -0.08(-0.16%) |
Aug 08, 2013 | 48.50 | 48.69 | 48.40 | 48.50 | 542,956 | +0.12(+0.24%) |
Aug 07, 2013 | 48.61 | 48.83 | 48.37 | 48.38 | 424,982 | -0.36(-0.74%) |
Aug 06, 2013 | 49.21 | 49.43 | 48.59 | 48.74 | 696,316 | -0.58(-1.18%) |
Aug 05, 2013 | 49.34 | 49.68 | 49.05 | 49.33 | 362,152 | -0.13(-0.26%) |
Aug 02, 2013 | 49.44 | 49.80 | 49.20 | 49.45 | 451,806 | -0.14(-0.28%) |
Aug 01, 2013 | 49.15 | 50.19 | 49.15 | 49.59 | 945,810 | +0.60(+1.22%) |
Jul 31, 2013 | 49.05 | 49.45 | 48.81 | 48.99 | 0 | +0.07(+0.14%) |
Jul 30, 2013 | 48.88 | 49.31 | 48.66 | 48.92 | 0 | +0.06(+0.12%) |
Jul 29, 2013 | 48.01 | 48.91 | 48.01 | 48.87 | 0 | +0.57(+1.17%) |
Jul 26, 2013 | 48.64 | 48.70 | 48.02 | 48.30 | 0 | -0.39(-0.79%) |
Jul 25, 2013 | 48.22 | 49.01 | 48.22 | 48.69 | 0 | +0.29(+0.60%) |
Jul 24, 2013 | 48.49 | 49.35 | 48.26 | 48.40 | 0 | +0.21(+0.44%) |
Jul 23, 2013 | 48.00 | 48.52 | 45.68 | 48.19 | 0 | -0.52(-1.08%) |
Jul 22, 2013 | 48.00 | 48.90 | 47.80 | 48.71 | 0 | +0.70(+1.46%) |
Jul 19, 2013 | 47.69 | 48.25 | 47.60 | 48.01 | 0 | +0.21(+0.44%) |
Jul 18, 2013 | 47.98 | 48.24 | 47.73 | 47.80 | 0 | +0.04(+0.09%) |
Jul 17, 2013 | 48.00 | 48.10 | 47.62 | 47.76 | 348,996 | -0.02(-0.05%) |
Jul 16, 2013 | 48.20 | 48.21 | 47.70 | 47.78 | 0 | -0.26(-0.54%) |
Jul 15, 2013 | 47.80 | 48.48 | 47.80 | 48.04 | 0 | +1.09(+2.33%) |
Jul 12, 2013 | 46.63 | 47.00 | 46.34 | 46.95 | 0 | +0.31(+0.68%) |
Jul 11, 2013 | 46.33 | 46.71 | 45.87 | 46.63 | 0 | +0.90(+1.96%) |
Jul 10, 2013 | 46.13 | 46.27 | 45.48 | 45.73 | 0 | -0.54(-1.16%) |
Jul 09, 2013 | 45.80 | 46.42 | 45.59 | 46.27 | 0 | +0.72(+1.58%) |
Jul 08, 2013 | 45.52 | 45.87 | 45.16 | 45.55 | 0 | +0.02(+0.04%) |
Jul 05, 2013 | 44.73 | 45.69 | 44.50 | 45.53 | 0 | +1.16(+2.63%) |
Jul 03, 2013 | 44.95 | 44.95 | 43.99 | 44.37 | 0 | -0.56(-1.25%) |
Jul 02, 2013 | 45.42 | 45.79 | 44.82 | 44.92 | 0 | -0.44(-0.97%) |
Jul 01, 2013 | 45.22 | 46.09 | 44.76 | 45.37 | 0 | +0.52(+1.16%) |
Jun 28, 2013 | 45.36 | 45.63 | 44.83 | 44.84 | 1,121,954 | -0.52(-1.14%) |
Jun 27, 2013 | 45.45 | 45.97 | 45.36 | 45.36 | 0 | +0.01(+0.01%) |
Jun 26, 2013 | 45.54 | 45.62 | 45.22 | 45.35 | 0 | +0.22(+0.50%) |
Jun 25, 2013 | 44.97 | 45.29 | 44.41 | 45.13 | 0 | +0.40(+0.88%) |
Jun 24, 2013 | 44.51 | 45.16 | 44.51 | 44.73 | 0 | -0.22(-0.48%) |
Jun 21, 2013 | 44.38 | 45.52 | 44.12 | 44.95 | 1,555,958 | +0.86(+1.95%) |
Jun 20, 2013 | 44.12 | 44.44 | 43.90 | 44.09 | 0 | -0.43(-0.98%) |
Jun 19, 2013 | 45.31 | 45.48 | 44.51 | 44.52 | 0 | -0.72(-1.59%) |
Jun 18, 2013 | 45.47 | 45.94 | 45.06 | 45.24 | 0 | -0.20(-0.43%) |
Jun 17, 2013 | 45.05 | 46.30 | 45.05 | 45.44 | 0 | +0.80(+1.79%) |
Jun 14, 2013 | 44.75 | 44.87 | 44.53 | 44.64 | 0 | -0.04(-0.09%) |
Jun 13, 2013 | 43.02 | 44.82 | 42.76 | 44.68 | 1,377,986 | +1.71(+3.99%) |
Jun 12, 2013 | 42.81 | 43.05 | 42.39 | 42.97 | 1,013,780 | +0.44(+1.02%) |
Jun 11, 2013 | 42.88 | 42.89 | 41.73 | 42.53 | 1,268,096 | +0.54(+1.29%) |
Jun 10, 2013 | 42.06 | 42.44 | 41.75 | 41.99 | 0 | +0.05(+0.12%) |
Jun 07, 2013 | 42.33 | 42.33 | 41.81 | 41.94 | 0 | -0.09(-0.20%) |
Jun 06, 2013 | 41.85 | 42.36 | 41.81 | 42.02 | 0 | +0.23(+0.56%) |
Jun 05, 2013 | 41.88 | 42.09 | 41.70 | 41.79 | 0 | -0.05(-0.13%) |
Jun 04, 2013 | 41.58 | 42.16 | 41.48 | 41.84 | 0 | +0.38(+0.92%) |