Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.00 | 70.01 | 64.64 | 65.54 | 4,280,939 | -5.08(-7.20%) |
Jul 30, 2014 | 71.90 | 71.94 | 70.19 | 70.62 | 1,477,672 | -0.41(-0.58%) |
Jul 29, 2014 | 71.54 | 71.62 | 70.98 | 71.03 | 1,150,029 | -0.65(-0.90%) |
Jul 28, 2014 | 72.25 | 72.47 | 70.76 | 71.68 | 955,105 | -0.36(-0.50%) |
Jul 25, 2014 | 71.83 | 72.29 | 71.06 | 72.04 | 1,053,536 | -0.10(-0.14%) |
Jul 24, 2014 | 72.10 | 72.82 | 71.48 | 72.14 | 1,313,703 | +0.44(+0.61%) |
Jul 23, 2014 | 71.66 | 71.97 | 70.64 | 71.70 | 831,045 | +0.13(+0.18%) |
Jul 22, 2014 | 71.07 | 71.75 | 70.93 | 71.57 | 881,586 | +0.95(+1.34%) |
Jul 21, 2014 | 70.33 | 70.78 | 69.96 | 70.62 | 844,200 | +0.17(+0.24%) |
Jul 18, 2014 | 70.13 | 70.73 | 69.57 | 70.45 | 1,192,427 | +0.44(+0.63%) |
Jul 17, 2014 | 71.41 | 71.85 | 69.90 | 70.01 | 1,218,142 | -1.67(-2.33%) |
Jul 16, 2014 | 70.26 | 71.72 | 70.04 | 71.68 | 1,529,689 | +2.04(+2.92%) |
Jul 15, 2014 | 70.27 | 70.70 | 69.00 | 69.65 | 1,587,681 | -0.74(-1.05%) |
Jul 14, 2014 | 70.46 | 71.16 | 70.08 | 70.39 | 1,124,487 | +0.40(+0.57%) |
Jul 11, 2014 | 70.61 | 70.65 | 69.45 | 69.99 | 1,272,613 | -0.70(-0.99%) |
Jul 10, 2014 | 70.41 | 71.10 | 69.72 | 70.69 | 1,539,299 | -0.70(-0.98%) |
Jul 09, 2014 | 71.60 | 71.68 | 70.86 | 71.39 | 1,917,702 | +0.15(+0.22%) |
Jul 08, 2014 | 71.25 | 71.52 | 70.43 | 71.23 | 1,718,913 | +0.03(+0.04%) |
Jul 07, 2014 | 72.30 | 72.41 | 71.12 | 71.20 | 1,338,005 | -1.75(-2.40%) |
Jul 03, 2014 | 73.15 | 72.96 | 72.96 | 72.96 | 690,718 | +0.33(+0.46%) |
Jul 02, 2014 | 72.00 | 73.36 | 72.00 | 72.62 | 1,746,217 | +0.76(+1.06%) |
Jul 01, 2014 | 72.10 | 72.79 | 71.76 | 71.86 | 1,375,595 | +0.25(+0.34%) |
Jun 30, 2014 | 71.17 | 71.68 | 70.83 | 71.61 | 1,151,572 | +0.39(+0.55%) |
Jun 27, 2014 | 70.77 | 71.45 | 70.51 | 71.22 | 2,603,311 | +0.08(+0.11%) |
Jun 26, 2014 | 70.63 | 71.46 | 69.87 | 71.14 | 1,303,675 | +0.78(+1.11%) |
Jun 25, 2014 | 68.88 | 70.57 | 68.86 | 70.36 | 1,526,994 | +1.44(+2.09%) |
Jun 24, 2014 | 71.15 | 71.39 | 68.88 | 68.92 | 1,777,734 | -2.44(-3.42%) |
Jun 23, 2014 | 71.55 | 72.15 | 71.01 | 71.36 | 1,948,194 | -0.63(-0.87%) |
Jun 20, 2014 | 72.20 | 72.79 | 71.85 | 71.99 | 3,342,118 | +0.31(+0.44%) |
Jun 19, 2014 | 70.98 | 71.68 | 70.32 | 71.67 | 1,743,432 | +1.15(+1.64%) |
Jun 18, 2014 | 70.20 | 70.62 | 69.85 | 70.52 | 858,747 | +0.54(+0.77%) |
Jun 17, 2014 | 69.87 | 70.41 | 69.51 | 69.98 | 1,018,017 | -0.10(-0.15%) |
Jun 16, 2014 | 69.67 | 70.10 | 69.13 | 70.09 | 1,549,371 | +0.35(+0.50%) |
Jun 13, 2014 | 69.29 | 69.75 | 68.56 | 69.74 | 917,636 | +0.62(+0.90%) |
Jun 12, 2014 | 68.66 | 70.08 | 68.66 | 69.12 | 1,138,233 | +0.47(+0.69%) |
Jun 11, 2014 | 68.64 | 68.93 | 68.27 | 68.64 | 770,627 | -0.19(-0.28%) |
Jun 10, 2014 | 69.37 | 69.43 | 68.55 | 68.84 | 1,285,735 | -0.01(-0.01%) |
Jun 06, 2014 | 68.76 | 69.04 | 68.48 | 68.84 | 1,234,739 | +0.27(+0.39%) |
Jun 05, 2014 | 68.10 | 68.68 | 67.77 | 68.58 | 1,514,350 | +0.59(+0.86%) |
Jun 04, 2014 | 67.03 | 68.11 | 66.44 | 67.99 | 1,609,253 | +0.72(+1.07%) |
Jun 03, 2014 | 67.08 | 67.39 | 66.21 | 67.27 | 1,795,122 | -0.07(-0.11%) |
Jun 02, 2014 | 67.78 | 68.04 | 67.24 | 67.34 | 913,557 | -0.47(-0.69%) |
May 30, 2014 | 67.50 | 68.08 | 67.07 | 67.81 | 1,257,077 | +0.04(+0.06%) |
May 29, 2014 | 67.25 | 67.83 | 66.30 | 67.77 | 1,353,429 | +0.64(+0.96%) |
May 28, 2014 | 66.02 | 67.36 | 65.73 | 67.13 | 1,607,923 | +1.07(+1.62%) |
May 27, 2014 | 65.33 | 66.25 | 65.15 | 66.05 | 1,362,716 | +0.71(+1.09%) |
May 23, 2014 | 65.65 | 65.34 | 65.34 | 65.34 | 860,965 | -0.47(-0.71%) |
May 22, 2014 | 65.19 | 66.08 | 65.17 | 65.81 | 783,125 | +0.68(+1.05%) |
May 21, 2014 | 64.98 | 65.53 | 64.56 | 65.13 | 1,078,256 | +0.46(+0.72%) |
May 20, 2014 | 65.05 | 65.24 | 64.33 | 64.67 | 1,600,576 | -0.39(-0.61%) |
May 19, 2014 | 64.62 | 65.71 | 64.29 | 65.06 | 1,252,659 | +0.57(+0.88%) |
May 16, 2014 | 65.02 | 65.02 | 63.86 | 64.49 | 1,854,501 | -0.62(-0.95%) |
May 15, 2014 | 66.69 | 66.82 | 64.31 | 65.11 | 2,148,475 | -1.87(-2.79%) |
May 14, 2014 | 66.69 | 67.56 | 66.50 | 66.98 | 1,121,706 | +0.41(+0.62%) |
May 13, 2014 | 66.50 | 66.86 | 65.94 | 66.57 | 1,586,853 | +0.38(+0.57%) |
May 12, 2014 | 65.71 | 66.73 | 65.25 | 66.19 | 1,589,244 | +0.96(+1.48%) |
May 09, 2014 | 66.26 | 66.38 | 64.71 | 65.22 | 1,928,231 | -0.98(-1.48%) |
May 08, 2014 | 67.22 | 67.73 | 65.95 | 66.20 | 1,715,327 | -1.05(-1.56%) |
May 07, 2014 | 66.55 | 67.30 | 65.65 | 67.25 | 2,507,796 | +1.21(+1.83%) |
May 06, 2014 | 65.44 | 66.66 | 65.00 | 66.05 | 1,950,363 | +0.72(+1.10%) |
May 05, 2014 | 65.17 | 65.46 | 64.09 | 65.33 | 2,591,948 | -0.69(-1.05%) |
May 02, 2014 | 64.76 | 66.50 | 64.71 | 66.02 | 1,542,398 | +1.31(+2.03%) |
May 01, 2014 | 65.92 | 66.38 | 64.52 | 64.71 | 2,465,123 | -1.91(-2.87%) |
Apr 30, 2014 | 65.92 | 66.64 | 64.87 | 66.62 | 2,222,045 | +0.52(+0.79%) |
Apr 29, 2014 | 65.99 | 66.93 | 65.94 | 66.10 | 2,274,970 | +0.47(+0.72%) |
Apr 28, 2014 | 65.96 | 66.11 | 64.86 | 65.63 | 2,200,623 | +0.02(+0.03%) |
Apr 25, 2014 | 65.35 | 66.05 | 64.25 | 65.61 | 2,634,167 | -0.01(-0.02%) |
Apr 24, 2014 | 69.90 | 71.74 | 65.13 | 65.62 | 5,079,130 | -4.16(-5.97%) |
Apr 23, 2014 | 69.68 | 70.63 | 69.63 | 69.79 | 2,072,078 | +0.34(+0.49%) |
Apr 22, 2014 | 69.37 | 69.64 | 68.76 | 69.45 | 1,599,352 | +0.08(+0.11%) |
Apr 21, 2014 | 68.27 | 69.57 | 68.10 | 69.37 | 1,580,161 | +1.40(+2.07%) |
Apr 17, 2014 | 67.87 | 67.96 | 67.96 | 67.96 | 1,594,152 | +0.79(+1.18%) |
Apr 16, 2014 | 67.38 | 67.68 | 66.57 | 67.17 | 1,374,018 | +0.41(+0.62%) |
Apr 15, 2014 | 65.69 | 67.01 | 65.60 | 66.76 | 1,368,196 | +0.93(+1.42%) |
Apr 14, 2014 | 65.30 | 66.07 | 64.62 | 65.83 | 1,148,492 | +0.89(+1.37%) |
Apr 11, 2014 | 64.48 | 65.48 | 64.45 | 64.94 | 1,641,715 | +0.40(+0.62%) |
Apr 10, 2014 | 65.87 | 66.22 | 64.53 | 64.54 | 1,353,659 | -1.32(-2.01%) |
Apr 09, 2014 | 65.88 | 66.04 | 64.88 | 65.87 | 1,306,265 | +0.23(+0.35%) |
Apr 08, 2014 | 64.02 | 65.82 | 63.91 | 65.63 | 2,585,321 | +1.62(+2.53%) |
Apr 07, 2014 | 65.65 | 65.75 | 63.93 | 64.02 | 1,782,917 | -1.77(-2.69%) |
Apr 04, 2014 | 66.55 | 67.11 | 65.37 | 65.79 | 1,573,628 | -0.36(-0.55%) |
Apr 03, 2014 | 66.22 | 66.49 | 65.49 | 66.15 | 1,666,840 | +0.06(+0.09%) |
Apr 02, 2014 | 66.22 | 66.68 | 65.82 | 66.09 | 1,408,201 | -0.24(-0.36%) |
Apr 01, 2014 | 66.20 | 66.49 | 65.75 | 66.33 | 1,249,647 | +0.37(+0.57%) |
Mar 31, 2014 | 66.29 | 66.47 | 65.52 | 65.95 | 1,961,169 | -0.09(-0.13%) |
Mar 28, 2014 | 65.17 | 66.49 | 64.95 | 66.04 | 1,421,295 | +1.12(+1.72%) |
Mar 27, 2014 | 65.22 | 66.17 | 64.77 | 64.92 | 1,721,121 | -0.18(-0.28%) |
Mar 26, 2014 | 65.91 | 66.19 | 65.09 | 65.11 | 2,370,562 | -0.50(-0.77%) |
Mar 25, 2014 | 65.22 | 65.98 | 64.91 | 65.61 | 1,945,527 | +0.85(+1.32%) |
Mar 24, 2014 | 65.36 | 65.67 | 64.28 | 64.76 | 2,428,044 | -0.63(-0.97%) |
Mar 21, 2014 | 64.44 | 65.46 | 63.95 | 65.39 | 5,364,789 | +1.50(+2.35%) |
Mar 20, 2014 | 62.75 | 64.03 | 62.71 | 63.89 | 1,586,265 | +0.83(+1.31%) |
Mar 19, 2014 | 63.14 | 64.34 | 62.72 | 63.06 | 2,664,258 | +0.21(+0.33%) |
Mar 18, 2014 | 61.88 | 63.08 | 61.53 | 62.85 | 2,017,219 | +0.86(+1.38%) |
Mar 17, 2014 | 60.18 | 62.08 | 60.18 | 61.99 | 2,329,168 | +1.93(+3.22%) |
Mar 14, 2014 | 59.14 | 60.24 | 58.93 | 60.06 | 1,874,276 | +0.88(+1.49%) |
Mar 13, 2014 | 60.38 | 60.47 | 58.70 | 59.18 | 2,530,947 | -1.16(-1.92%) |
Mar 12, 2014 | 59.93 | 60.80 | 59.66 | 60.34 | 1,795,695 | -0.03(-0.05%) |
Mar 11, 2014 | 61.62 | 61.88 | 60.14 | 60.37 | 1,776,366 | -1.16(-1.88%) |
Mar 10, 2014 | 61.62 | 61.90 | 60.88 | 61.53 | 1,631,969 | -0.10(-0.16%) |
Mar 07, 2014 | 61.86 | 61.94 | 60.97 | 61.62 | 1,691,089 | -0.20(-0.32%) |
Mar 06, 2014 | 61.28 | 61.87 | 60.86 | 61.82 | 1,767,726 | +1.00(+1.64%) |
Mar 05, 2014 | 60.86 | 61.59 | 60.14 | 60.82 | 2,127,536 | +0.09(+0.15%) |
Mar 04, 2014 | 60.96 | 61.32 | 60.03 | 60.73 | 2,070,486 | +0.38(+0.63%) |
Mar 03, 2014 | 58.82 | 60.76 | 58.32 | 60.35 | 2,094,164 | -0.20(-0.33%) |
Feb 28, 2014 | 59.67 | 60.92 | 59.39 | 60.55 | 2,137,592 | +1.13(+1.90%) |
Feb 27, 2014 | 59.05 | 59.48 | 58.47 | 59.42 | 1,804,790 | +0.39(+0.66%) |
Feb 26, 2014 | 59.46 | 60.06 | 58.83 | 59.03 | 2,187,413 | -0.56(-0.95%) |
Feb 25, 2014 | 59.55 | 59.76 | 58.34 | 59.59 | 1,998,642 | +0.48(+0.82%) |
Feb 24, 2014 | 58.43 | 59.78 | 57.85 | 59.11 | 1,819,548 | +1.26(+2.18%) |
Feb 21, 2014 | 58.25 | 58.33 | 57.11 | 57.85 | 1,714,679 | -0.20(-0.34%) |
Feb 20, 2014 | 57.45 | 58.23 | 57.45 | 58.04 | 2,401,049 | +0.45(+0.78%) |
Feb 19, 2014 | 57.09 | 58.12 | 57.04 | 57.60 | 2,340,362 | +0.55(+0.97%) |
Feb 18, 2014 | 55.77 | 57.34 | 55.73 | 57.04 | 2,616,216 | +1.50(+2.69%) |
Feb 14, 2014 | 55.17 | 55.55 | 55.55 | 55.55 | 1,842,367 | +0.57(+1.04%) |
Feb 13, 2014 | 53.52 | 55.03 | 53.38 | 54.98 | 1,860,777 | +1.26(+2.34%) |
Feb 12, 2014 | 53.89 | 54.31 | 53.36 | 53.72 | 1,770,309 | +0.09(+0.17%) |
Feb 11, 2014 | 52.43 | 53.71 | 52.23 | 53.63 | 1,862,437 | +1.44(+2.75%) |
Feb 10, 2014 | 53.13 | 53.17 | 51.75 | 52.19 | 3,056,007 | -0.88(-1.65%) |
Feb 07, 2014 | 53.27 | 53.68 | 52.89 | 53.07 | 2,350,685 | +0.18(+0.35%) |
Feb 06, 2014 | 52.09 | 52.92 | 51.95 | 52.89 | 2,894,004 | +1.19(+2.31%) |
Feb 05, 2014 | 51.62 | 51.98 | 51.10 | 51.70 | 1,812,153 | -0.08(-0.15%) |
Feb 04, 2014 | 51.76 | 52.08 | 50.62 | 51.77 | 3,581,328 | -0.75(-1.43%) |
Feb 03, 2014 | 53.65 | 54.42 | 52.37 | 52.52 | 2,966,195 | -1.08(-2.01%) |
Jan 31, 2014 | 52.79 | 53.93 | 52.67 | 53.60 | 1,805,296 | +0.21(+0.39%) |
Jan 30, 2014 | 53.08 | 53.76 | 51.79 | 53.39 | 3,299,741 | +1.57(+3.03%) |
Jan 29, 2014 | 52.16 | 52.37 | 51.65 | 51.82 | 2,179,451 | -0.76(-1.44%) |
Jan 28, 2014 | 52.30 | 52.68 | 52.19 | 52.58 | 1,847,166 | +0.33(+0.64%) |
Jan 27, 2014 | 52.48 | 52.72 | 51.77 | 52.24 | 1,540,750 | -0.12(-0.23%) |
Jan 24, 2014 | 52.85 | 52.85 | 51.95 | 52.37 | 1,687,305 | -0.74(-1.40%) |
Jan 23, 2014 | 53.35 | 53.60 | 52.55 | 53.11 | 1,662,007 | -0.52(-0.98%) |
Jan 22, 2014 | 53.15 | 53.64 | 52.64 | 53.63 | 1,501,074 | +0.51(+0.96%) |
Jan 21, 2014 | 52.66 | 53.22 | 52.50 | 53.12 | 1,879,221 | +0.97(+1.87%) |
Jan 17, 2014 | 51.88 | 52.15 | 52.15 | 52.15 | 1,429,631 | +0.46(+0.90%) |
Jan 16, 2014 | 51.82 | 52.23 | 51.26 | 51.68 | 1,122,929 | -0.05(-0.11%) |
Jan 15, 2014 | 51.88 | 52.00 | 51.59 | 51.74 | 1,393,276 | -0.14(-0.27%) |
Jan 14, 2014 | 51.12 | 52.12 | 51.12 | 51.88 | 1,614,092 | +0.92(+1.80%) |
Jan 13, 2014 | 51.83 | 52.17 | 50.67 | 50.96 | 2,746,143 | -1.13(-2.16%) |
Jan 10, 2014 | 51.63 | 52.52 | 51.57 | 52.09 | 2,237,474 | +0.38(+0.74%) |
Jan 09, 2014 | 51.71 | 51.77 | 51.37 | 51.70 | 2,010,042 | +0.29(+0.56%) |
Jan 08, 2014 | 51.52 | 52.06 | 51.15 | 51.42 | 3,204,461 | +0.53(+1.04%) |
Jan 07, 2014 | 49.58 | 50.90 | 49.52 | 50.89 | 2,549,700 | +0.99(+1.99%) |
Jan 06, 2014 | 50.27 | 50.54 | 49.80 | 49.89 | 1,590,831 | -0.67(-1.32%) |
Jan 03, 2014 | 50.28 | 50.97 | 50.12 | 50.56 | 1,226,370 | +0.49(+0.97%) |
Jan 02, 2014 | 51.11 | 51.31 | 49.94 | 50.08 | 1,565,006 | -1.11(-2.18%) |
Dec 31, 2013 | 51.19 | 51.19 | 51.19 | 51.19 | 955,277 | +0.03(+0.06%) |
Dec 30, 2013 | 51.16 | 51.47 | 50.73 | 51.16 | 1,337,241 | +0.04(+0.08%) |
Dec 27, 2013 | 50.62 | 51.24 | 50.54 | 51.12 | 1,540,834 | +0.50(+0.99%) |
Dec 26, 2013 | 50.66 | 50.80 | 50.31 | 50.62 | 686,913 | +0.07(+0.13%) |
Dec 24, 2013 | 49.52 | 50.86 | 49.52 | 50.55 | 824,042 | +0.91(+1.84%) |
Dec 23, 2013 | 50.33 | 50.35 | 49.58 | 49.64 | 1,000,691 | -0.30(-0.61%) |
Dec 20, 2013 | 49.70 | 50.17 | 49.53 | 49.94 | 2,544,986 | +0.22(+0.44%) |
Dec 19, 2013 | 49.65 | 49.84 | 49.12 | 49.72 | 1,238,466 | +0.09(+0.18%) |
Dec 18, 2013 | 49.42 | 49.69 | 48.72 | 49.63 | 1,941,071 | +0.41(+0.84%) |
Dec 17, 2013 | 49.39 | 49.47 | 48.76 | 49.22 | 1,376,387 | -0.26(-0.52%) |
Dec 16, 2013 | 48.94 | 49.55 | 48.84 | 49.47 | 2,053,323 | +1.06(+2.19%) |
Dec 13, 2013 | 48.55 | 48.72 | 47.87 | 48.41 | 1,599,497 | -0.18(-0.36%) |
Dec 12, 2013 | 47.84 | 49.11 | 47.81 | 48.59 | 2,217,856 | +0.85(+1.77%) |
Dec 11, 2013 | 48.55 | 48.60 | 47.60 | 47.74 | 1,655,850 | -0.56(-1.16%) |
Dec 10, 2013 | 48.53 | 49.33 | 48.22 | 48.30 | 2,015,349 | -0.09(-0.19%) |
Dec 09, 2013 | 48.60 | 49.04 | 48.13 | 48.40 | 1,870,731 | -0.21(-0.43%) |
Dec 06, 2013 | 49.53 | 49.53 | 48.41 | 48.60 | 1,295,649 | -0.24(-0.50%) |
Dec 05, 2013 | 49.32 | 49.32 | 48.50 | 48.85 | 1,925,624 | -0.45(-0.91%) |
Dec 04, 2013 | 48.55 | 49.37 | 48.04 | 49.30 | 2,597,928 | +0.79(+1.63%) |
Dec 03, 2013 | 47.53 | 48.60 | 47.31 | 48.51 | 2,406,518 | +0.99(+2.08%) |
Dec 02, 2013 | 47.06 | 48.19 | 46.49 | 47.52 | 1,772,027 | +0.64(+1.36%) |
Nov 29, 2013 | 47.04 | 47.29 | 46.46 | 46.88 | 533,641 | -0.21(-0.45%) |
Nov 27, 2013 | 47.81 | 47.90 | 46.54 | 47.09 | 1,243,822 | -0.83(-1.74%) |
Nov 26, 2013 | 46.93 | 47.97 | 46.93 | 47.93 | 2,249,742 | +0.90(+1.92%) |
Nov 25, 2013 | 47.95 | 48.07 | 46.73 | 47.03 | 2,038,312 | -1.05(-2.19%) |
Nov 22, 2013 | 48.48 | 48.48 | 47.91 | 48.08 | 1,565,228 | -0.02(-0.04%) |
Nov 21, 2013 | 48.16 | 48.29 | 47.74 | 48.10 | 1,443,102 | +0.09(+0.19%) |
Nov 20, 2013 | 48.09 | 48.30 | 47.79 | 48.01 | 1,390,732 | +0.18(+0.38%) |
Nov 19, 2013 | 47.95 | 48.29 | 47.25 | 47.82 | 2,234,833 | -0.15(-0.32%) |
Nov 18, 2013 | 48.37 | 48.44 | 47.61 | 47.98 | 1,991,191 | -0.29(-0.59%) |
Nov 15, 2013 | 48.15 | 48.41 | 47.57 | 48.26 | 2,432,803 | +0.74(+1.55%) |
Nov 14, 2013 | 47.61 | 47.79 | 46.71 | 47.53 | 2,203,185 | +0.67(+1.43%) |
Nov 13, 2013 | 46.14 | 46.97 | 45.77 | 46.86 | 2,294,670 | +0.45(+0.97%) |
Nov 12, 2013 | 47.48 | 47.48 | 46.22 | 46.40 | 1,790,013 | -1.00(-2.12%) |
Nov 11, 2013 | 47.27 | 47.59 | 47.07 | 47.41 | 1,784,700 | +0.22(+0.46%) |
Nov 08, 2013 | 46.02 | 47.22 | 45.81 | 47.19 | 1,668,188 | +1.42(+3.11%) |
Nov 07, 2013 | 47.24 | 47.31 | 45.55 | 45.77 | 2,121,488 | -1.20(-2.55%) |
Nov 06, 2013 | 47.35 | 47.49 | 46.60 | 46.97 | 1,169,518 | -0.08(-0.17%) |
Nov 05, 2013 | 46.82 | 47.13 | 46.40 | 47.05 | 1,152,023 | -0.04(-0.09%) |
Nov 04, 2013 | 47.05 | 47.18 | 46.79 | 47.09 | 1,116,425 | +0.25(+0.54%) |
Nov 01, 2013 | 46.96 | 47.19 | 46.34 | 46.83 | 1,770,108 | -0.07(-0.15%) |
Oct 31, 2013 | 46.85 | 47.41 | 46.62 | 46.91 | 1,310,135 | +0.02(+0.05%) |
Oct 30, 2013 | 47.69 | 47.86 | 46.46 | 46.88 | 1,640,308 | -0.70(-1.46%) |
Oct 29, 2013 | 46.68 | 47.60 | 46.64 | 47.58 | 1,755,134 | +0.90(+1.93%) |
Oct 28, 2013 | 46.47 | 46.85 | 46.34 | 46.68 | 1,424,663 | +0.36(+0.78%) |
Oct 25, 2013 | 46.19 | 46.77 | 45.87 | 46.31 | 1,120,101 | +0.42(+0.91%) |
Oct 24, 2013 | 45.29 | 45.93 | 45.08 | 45.90 | 1,689,929 | +0.53(+1.17%) |
Oct 23, 2013 | 46.30 | 46.41 | 45.10 | 45.36 | 1,726,532 | -1.14(-2.46%) |
Oct 22, 2013 | 46.51 | 47.11 | 46.25 | 46.51 | 1,049,783 | +0.24(+0.52%) |
Oct 21, 2013 | 46.47 | 46.53 | 46.11 | 46.27 | 1,210,155 | -0.16(-0.35%) |
Oct 18, 2013 | 46.39 | 47.02 | 46.14 | 46.43 | 1,938,982 | +0.56(+1.21%) |
Oct 17, 2013 | 45.46 | 45.93 | 45.30 | 45.87 | 1,614,647 | +0.35(+0.77%) |
Oct 16, 2013 | 45.55 | 45.85 | 45.12 | 45.52 | 1,270,665 | +0.41(+0.91%) |
Oct 15, 2013 | 45.20 | 45.59 | 44.81 | 45.11 | 1,594,761 | -0.32(-0.71%) |
Oct 14, 2013 | 44.38 | 45.52 | 44.26 | 45.43 | 1,295,838 | +0.68(+1.53%) |
Oct 11, 2013 | 44.15 | 44.87 | 43.75 | 44.75 | 1,483,020 | +0.49(+1.11%) |
Oct 10, 2013 | 43.60 | 44.26 | 43.52 | 44.26 | 2,081,441 | +1.25(+2.90%) |
Oct 09, 2013 | 43.60 | 43.63 | 42.70 | 43.01 | 1,711,822 | -0.43(-0.99%) |
Oct 08, 2013 | 43.66 | 44.54 | 43.39 | 43.44 | 2,205,594 | -0.16(-0.37%) |
Oct 07, 2013 | 43.88 | 44.09 | 43.51 | 43.60 | 1,383,334 | -0.97(-2.18%) |
Oct 04, 2013 | 43.99 | 44.94 | 43.60 | 44.58 | 2,205,800 | +0.65(+1.49%) |
Oct 03, 2013 | 43.49 | 43.98 | 43.04 | 43.92 | 1,934,359 | +0.43(+0.99%) |
Oct 02, 2013 | 42.72 | 43.50 | 42.32 | 43.50 | 1,960,243 | +0.60(+1.40%) |
Oct 01, 2013 | 41.68 | 43.15 | 41.66 | 42.90 | 1,797,355 | +1.19(+2.86%) |
Sep 30, 2013 | 41.43 | 41.78 | 41.10 | 41.71 | 1,395,325 | -0.07(-0.17%) |
Sep 27, 2013 | 41.82 | 41.97 | 41.46 | 41.78 | 1,169,371 | -0.24(-0.58%) |
Sep 26, 2013 | 42.00 | 42.23 | 41.77 | 42.02 | 1,105,353 | +0.26(+0.62%) |
Sep 25, 2013 | 41.66 | 42.11 | 41.29 | 41.76 | 2,094,199 | +0.15(+0.35%) |
Sep 24, 2013 | 42.01 | 42.06 | 41.55 | 41.61 | 1,559,699 | -0.37(-0.88%) |
Sep 23, 2013 | 42.34 | 42.35 | 41.69 | 41.98 | 1,956,465 | -0.55(-1.29%) |
Sep 20, 2013 | 43.10 | 43.16 | 42.41 | 42.53 | 2,157,450 | -0.30(-0.71%) |
Sep 19, 2013 | 42.31 | 42.92 | 41.90 | 42.84 | 2,355,870 | +0.71(+1.69%) |
Sep 18, 2013 | 41.82 | 42.27 | 41.45 | 42.12 | 1,006,627 | +0.38(+0.91%) |
Sep 17, 2013 | 41.66 | 42.18 | 41.32 | 41.74 | 1,221,738 | +0.06(+0.15%) |
Sep 16, 2013 | 42.15 | 42.19 | 41.46 | 41.68 | 1,747,159 | -0.05(-0.12%) |
Sep 13, 2013 | 40.51 | 42.03 | 40.07 | 41.73 | 4,347,593 | +1.47(+3.65%) |
Sep 12, 2013 | 40.48 | 40.80 | 39.82 | 40.26 | 1,624,835 | -0.34(-0.83%) |
Sep 11, 2013 | 40.21 | 40.60 | 39.95 | 40.60 | 1,541,250 | +0.60(+1.51%) |
Sep 10, 2013 | 39.96 | 40.02 | 39.44 | 39.99 | 1,340,071 | +0.23(+0.58%) |
Sep 09, 2013 | 39.00 | 40.17 | 38.92 | 39.76 | 1,325,155 | +0.83(+2.14%) |
Sep 06, 2013 | 39.16 | 39.32 | 38.61 | 38.93 | 934,756 | -0.08(-0.22%) |
Sep 05, 2013 | 38.73 | 39.22 | 38.66 | 39.01 | 1,132,524 | +0.33(+0.84%) |
Sep 04, 2013 | 38.01 | 38.99 | 38.00 | 38.69 | 1,424,897 | +0.64(+1.67%) |
Sep 03, 2013 | 38.70 | 38.71 | 37.74 | 38.05 | 1,906,429 | -0.08(-0.21%) |
Aug 30, 2013 | 38.42 | 38.42 | 38.01 | 38.13 | 1,355,086 | -0.14(-0.36%) |
Aug 29, 2013 | 38.68 | 38.71 | 38.11 | 38.27 | 1,340,162 | -0.54(-1.39%) |
Aug 28, 2013 | 38.30 | 39.12 | 38.28 | 38.81 | 1,585,592 | +0.57(+1.49%) |
Aug 27, 2013 | 38.23 | 38.74 | 38.11 | 38.24 | 1,042,736 | -0.51(-1.33%) |
Aug 26, 2013 | 39.27 | 39.41 | 38.68 | 38.75 | 1,218,311 | -0.36(-0.93%) |
Aug 23, 2013 | 39.21 | 39.36 | 38.75 | 39.12 | 1,162,855 | +0.07(+0.19%) |
Aug 22, 2013 | 38.75 | 39.14 | 38.71 | 39.04 | 1,644,904 | +0.39(+1.02%) |
Aug 21, 2013 | 39.29 | 39.47 | 38.61 | 38.65 | 1,236,474 | -0.63(-1.60%) |
Aug 20, 2013 | 38.74 | 39.51 | 38.71 | 39.28 | 1,884,225 | +0.56(+1.44%) |
Aug 19, 2013 | 39.16 | 39.30 | 38.69 | 38.72 | 1,299,644 | -0.45(-1.14%) |
Aug 16, 2013 | 39.61 | 39.71 | 38.92 | 39.17 | 2,124,777 | -0.45(-1.13%) |
Aug 15, 2013 | 39.64 | 40.08 | 39.42 | 39.62 | 1,621,870 | -0.60(-1.49%) |
Aug 14, 2013 | 40.53 | 40.95 | 40.19 | 40.22 | 1,789,039 | -0.47(-1.14%) |
Aug 13, 2013 | 40.54 | 40.80 | 40.27 | 40.68 | 1,938,047 | +0.28(+0.69%) |
Aug 12, 2013 | 40.30 | 40.67 | 39.92 | 40.40 | 1,664,738 | -0.37(-0.90%) |
Aug 09, 2013 | 40.73 | 40.95 | 40.01 | 40.77 | 2,255,352 | +0.02(+0.06%) |
Aug 08, 2013 | 40.61 | 41.07 | 40.22 | 40.75 | 2,582,827 | +0.35(+0.86%) |
Aug 07, 2013 | 39.77 | 40.51 | 39.63 | 40.40 | 3,143,297 | +0.55(+1.37%) |
Aug 06, 2013 | 39.86 | 39.96 | 39.43 | 39.85 | 2,400,632 | +0.05(+0.12%) |
Aug 05, 2013 | 39.28 | 39.94 | 39.06 | 39.80 | 2,098,107 | +0.43(+1.08%) |
Aug 02, 2013 | 38.93 | 39.38 | 38.56 | 39.38 | 1,715,602 | +0.43(+1.11%) |