Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.45 | 49.63 | 49.63 | 49.63 | 2,396,975 | +0.27(+0.56%) |
Aug 28, 2014 | 49.50 | 49.66 | 49.34 | 49.36 | 2,288,489 | -0.31(-0.62%) |
Aug 27, 2014 | 49.72 | 49.78 | 49.57 | 49.66 | 2,064,685 | -0.04(-0.08%) |
Aug 26, 2014 | 49.72 | 49.89 | 49.62 | 49.70 | 2,335,254 | -0.04(-0.08%) |
Aug 25, 2014 | 49.43 | 49.82 | 49.32 | 49.74 | 2,357,018 | +0.55(+1.13%) |
Aug 22, 2014 | 49.23 | 49.38 | 49.08 | 49.19 | 2,462,313 | -0.23(-0.47%) |
Aug 21, 2014 | 49.33 | 49.46 | 49.09 | 49.42 | 2,946,623 | +0.09(+0.18%) |
Aug 20, 2014 | 49.11 | 49.37 | 48.94 | 49.33 | 1,804,186 | +0.25(+0.51%) |
Aug 19, 2014 | 49.19 | 49.25 | 49.09 | 49.09 | 2,022,286 | -0.15(-0.31%) |
Aug 18, 2014 | 48.99 | 49.25 | 48.92 | 49.24 | 2,561,670 | +0.47(+0.97%) |
Aug 15, 2014 | 48.97 | 49.11 | 48.53 | 48.76 | 3,010,157 | -0.07(-0.15%) |
Aug 14, 2014 | 48.36 | 48.84 | 48.36 | 48.84 | 3,127,490 | +0.54(+1.11%) |
Aug 13, 2014 | 48.41 | 48.59 | 48.23 | 48.30 | 3,204,187 | -0.03(-0.07%) |
Aug 12, 2014 | 47.89 | 48.36 | 47.87 | 48.33 | 4,297,792 | +0.47(+0.99%) |
Aug 11, 2014 | 48.06 | 48.10 | 47.73 | 47.86 | 2,828,379 | -0.09(-0.18%) |
Aug 08, 2014 | 47.85 | 47.88 | 47.40 | 47.94 | 3,271,282 | +0.29(+0.61%) |
Aug 07, 2014 | 47.98 | 48.19 | 47.51 | 47.65 | 3,895,961 | -0.22(-0.45%) |
Aug 06, 2014 | 47.18 | 47.88 | 47.18 | 47.87 | 3,079,069 | +0.59(+1.24%) |
Aug 05, 2014 | 47.34 | 47.63 | 47.19 | 47.29 | 3,906,529 | -0.09(-0.19%) |
Aug 04, 2014 | 46.88 | 47.41 | 46.70 | 47.37 | 7,018,218 | +0.66(+1.41%) |
Aug 01, 2014 | 47.00 | 47.19 | 46.40 | 46.71 | 4,057,712 | -0.25(-0.53%) |
Jul 31, 2014 | 46.76 | 48.12 | 45.96 | 46.96 | 7,787,046 | +1.25(+2.74%) |
Jul 30, 2014 | 45.88 | 45.94 | 45.50 | 45.71 | 3,863,434 | -0.13(-0.28%) |
Jul 29, 2014 | 45.98 | 46.43 | 45.87 | 45.84 | 4,125,202 | -0.72(-1.54%) |
Jul 28, 2014 | 46.54 | 46.57 | 46.09 | 46.55 | 2,651,732 | +0.00(+0.00%) |
Jul 25, 2014 | 46.80 | 46.88 | 46.51 | 46.55 | 1,484,779 | -0.44(-0.94%) |
Jul 24, 2014 | 46.80 | 47.06 | 46.71 | 47.00 | 1,416,506 | +0.13(+0.27%) |
Jul 23, 2014 | 46.71 | 47.00 | 46.70 | 46.87 | 1,567,681 | +0.19(+0.41%) |
Jul 22, 2014 | 46.44 | 46.74 | 46.32 | 46.67 | 2,342,144 | +0.06(+0.14%) |
Jul 21, 2014 | 46.47 | 46.71 | 46.26 | 46.61 | 1,859,226 | -0.04(-0.09%) |
Jul 18, 2014 | 46.49 | 46.68 | 46.22 | 46.65 | 2,509,183 | +0.19(+0.42%) |
Jul 17, 2014 | 46.63 | 47.08 | 46.45 | 46.46 | 2,452,317 | -0.27(-0.58%) |
Jul 16, 2014 | 47.05 | 47.14 | 46.69 | 46.73 | 2,366,841 | -0.24(-0.51%) |
Jul 15, 2014 | 46.97 | 47.13 | 46.85 | 46.97 | 2,549,956 | +0.14(+0.31%) |
Jul 14, 2014 | 47.00 | 47.15 | 46.67 | 46.83 | 2,768,613 | +0.06(+0.14%) |
Jul 11, 2014 | 46.55 | 46.80 | 46.41 | 46.76 | 1,770,736 | +0.10(+0.22%) |
Jul 10, 2014 | 46.66 | 46.84 | 46.35 | 46.66 | 3,362,532 | -0.33(-0.70%) |
Jul 09, 2014 | 46.91 | 47.16 | 46.75 | 46.99 | 3,495,602 | +0.00(+0.00%) |
Jul 08, 2014 | 46.99 | 47.18 | 46.91 | 46.99 | 3,586,880 | -0.04(-0.09%) |
Jul 07, 2014 | 47.18 | 47.25 | 46.92 | 47.03 | 3,439,484 | -0.35(-0.75%) |
Jul 03, 2014 | 47.58 | 47.38 | 47.38 | 47.38 | 1,904,444 | -0.02(-0.05%) |
Jul 02, 2014 | 47.47 | 47.80 | 47.31 | 47.41 | 1,979,108 | -0.10(-0.20%) |
Jul 01, 2014 | 47.35 | 47.64 | 47.34 | 47.50 | 2,219,852 | +0.32(+0.68%) |
Jun 30, 2014 | 47.08 | 47.55 | 47.02 | 47.18 | 2,241,162 | +0.02(+0.05%) |
Jun 27, 2014 | 47.08 | 47.21 | 46.96 | 47.16 | 2,730,042 | +0.11(+0.24%) |
Jun 26, 2014 | 47.19 | 47.25 | 46.93 | 47.04 | 2,158,477 | -0.13(-0.27%) |
Jun 25, 2014 | 47.28 | 47.40 | 47.14 | 47.17 | 2,369,226 | -0.17(-0.36%) |
Jun 24, 2014 | 47.26 | 47.64 | 47.22 | 47.34 | 2,438,662 | -0.22(-0.47%) |
Jun 23, 2014 | 47.32 | 47.81 | 47.32 | 47.57 | 3,362,260 | +0.31(+0.65%) |
Jun 20, 2014 | 47.33 | 47.37 | 47.02 | 47.26 | 6,281,123 | +0.00(+0.00%) |
Jun 19, 2014 | 47.43 | 47.44 | 46.99 | 47.26 | 4,480,751 | -0.27(-0.57%) |
Jun 18, 2014 | 47.49 | 47.77 | 47.32 | 47.53 | 3,697,162 | -0.04(-0.08%) |
Jun 17, 2014 | 47.20 | 47.64 | 47.07 | 47.57 | 2,388,894 | +0.32(+0.68%) |
Jun 16, 2014 | 47.35 | 47.42 | 47.08 | 47.25 | 2,080,787 | -0.16(-0.34%) |
Jun 13, 2014 | 47.30 | 47.46 | 47.17 | 47.41 | 2,115,835 | +0.24(+0.51%) |
Jun 12, 2014 | 47.52 | 47.61 | 47.07 | 47.17 | 2,598,061 | -0.30(-0.63%) |
Jun 11, 2014 | 47.59 | 47.76 | 47.25 | 47.47 | 1,987,627 | -0.08(-0.17%) |
Jun 10, 2014 | 47.46 | 47.73 | 47.46 | 47.55 | 2,220,128 | -0.11(-0.24%) |
Jun 06, 2014 | 47.57 | 47.90 | 47.49 | 47.66 | 1,815,919 | +0.17(+0.36%) |
Jun 05, 2014 | 47.08 | 47.55 | 47.08 | 47.49 | 3,041,379 | +0.39(+0.84%) |
Jun 04, 2014 | 46.88 | 47.21 | 46.88 | 47.10 | 2,085,710 | +0.03(+0.07%) |
Jun 03, 2014 | 46.95 | 47.12 | 46.83 | 47.07 | 2,185,848 | -0.07(-0.15%) |
Jun 02, 2014 | 46.98 | 47.31 | 46.98 | 47.14 | 1,973,734 | +0.33(+0.70%) |
May 30, 2014 | 46.81 | 47.03 | 46.67 | 46.81 | 4,111,933 | -0.03(-0.07%) |
May 29, 2014 | 46.81 | 46.91 | 46.63 | 46.84 | 1,541,517 | +0.10(+0.21%) |
May 28, 2014 | 46.78 | 46.93 | 46.66 | 46.75 | 2,164,209 | +0.00(+0.00%) |
May 27, 2014 | 46.73 | 46.91 | 46.71 | 46.75 | 1,970,386 | +0.06(+0.14%) |
May 23, 2014 | 46.64 | 46.68 | 46.68 | 46.68 | 1,774,172 | -0.03(-0.07%) |
May 22, 2014 | 46.70 | 46.80 | 46.59 | 46.72 | 1,376,806 | +0.00(+0.00%) |
May 21, 2014 | 46.64 | 46.93 | 46.55 | 46.72 | 1,901,407 | +0.27(+0.59%) |
May 20, 2014 | 46.36 | 46.67 | 46.24 | 46.44 | 2,820,878 | -0.10(-0.21%) |
May 19, 2014 | 46.12 | 46.57 | 46.05 | 46.54 | 2,608,021 | +0.37(+0.80%) |
May 16, 2014 | 46.00 | 46.30 | 45.67 | 46.17 | 4,966,044 | +0.14(+0.31%) |
May 15, 2014 | 46.28 | 46.30 | 45.88 | 46.03 | 4,240,276 | -0.42(-0.91%) |
May 14, 2014 | 46.68 | 46.80 | 46.38 | 46.45 | 3,470,253 | -0.25(-0.53%) |
May 13, 2014 | 46.69 | 46.89 | 46.60 | 46.70 | 2,692,889 | +0.04(+0.09%) |
May 12, 2014 | 46.62 | 46.73 | 46.46 | 46.66 | 2,250,888 | +0.18(+0.38%) |
May 09, 2014 | 46.43 | 46.62 | 46.16 | 46.48 | 3,203,362 | +0.12(+0.26%) |
May 08, 2014 | 46.13 | 46.63 | 46.11 | 46.36 | 4,256,168 | +0.13(+0.28%) |
May 07, 2014 | 45.60 | 46.35 | 45.60 | 46.24 | 3,822,330 | +1.00(+2.21%) |
May 06, 2014 | 45.51 | 45.67 | 45.12 | 45.24 | 3,674,540 | -0.44(-0.96%) |
May 05, 2014 | 45.55 | 45.74 | 45.22 | 45.68 | 1,936,603 | -0.05(-0.10%) |
May 02, 2014 | 45.82 | 46.09 | 45.66 | 45.72 | 2,374,143 | -0.09(-0.19%) |
May 01, 2014 | 45.52 | 45.98 | 45.41 | 45.81 | 2,723,144 | +0.27(+0.60%) |
Apr 30, 2014 | 45.46 | 45.64 | 45.13 | 45.54 | 3,049,590 | +0.05(+0.11%) |
Apr 29, 2014 | 45.60 | 45.85 | 45.45 | 45.49 | 2,276,064 | +0.04(+0.09%) |
Apr 28, 2014 | 45.08 | 45.62 | 45.01 | 45.45 | 4,091,151 | +0.58(+1.30%) |
Apr 25, 2014 | 45.28 | 45.34 | 44.84 | 44.87 | 2,761,725 | -0.23(-0.51%) |
Apr 24, 2014 | 45.08 | 45.16 | 44.82 | 45.10 | 2,358,113 | +0.17(+0.37%) |
Apr 23, 2014 | 44.88 | 45.05 | 44.80 | 44.93 | 2,079,958 | +0.14(+0.30%) |
Apr 22, 2014 | 44.58 | 44.90 | 44.46 | 44.80 | 2,460,921 | +0.20(+0.45%) |
Apr 21, 2014 | 43.92 | 44.83 | 43.92 | 44.60 | 2,606,110 | +0.00(+0.00%) |
Apr 17, 2014 | 44.61 | 44.60 | 44.60 | 44.60 | 3,939,770 | -0.18(-0.39%) |
Apr 16, 2014 | 44.83 | 44.94 | 44.60 | 44.77 | 3,383,438 | +0.34(+0.77%) |
Apr 15, 2014 | 44.28 | 44.56 | 44.03 | 44.43 | 4,380,721 | +0.29(+0.65%) |
Apr 14, 2014 | 44.59 | 44.64 | 43.83 | 44.14 | 4,390,216 | -0.07(-0.16%) |
Apr 11, 2014 | 44.18 | 44.38 | 44.01 | 44.21 | 3,349,364 | -0.18(-0.40%) |
Apr 10, 2014 | 44.87 | 45.12 | 44.38 | 44.39 | 4,368,432 | -0.50(-1.10%) |
Apr 09, 2014 | 44.88 | 44.96 | 44.51 | 44.88 | 2,734,555 | +0.19(+0.43%) |
Apr 08, 2014 | 44.52 | 44.88 | 44.38 | 44.69 | 2,627,414 | +0.11(+0.25%) |
Apr 07, 2014 | 45.06 | 45.16 | 44.55 | 44.58 | 3,282,809 | -0.53(-1.17%) |
Apr 04, 2014 | 45.49 | 45.80 | 45.10 | 45.11 | 3,271,216 | -0.14(-0.32%) |
Apr 03, 2014 | 45.16 | 45.33 | 44.99 | 45.25 | 2,760,016 | +0.35(+0.78%) |
Apr 02, 2014 | 44.56 | 45.30 | 44.49 | 44.90 | 2,911,973 | -0.27(-0.60%) |
Apr 01, 2014 | 45.44 | 45.45 | 44.88 | 45.17 | 2,787,543 | -0.07(-0.16%) |
Mar 31, 2014 | 44.94 | 45.30 | 44.88 | 45.24 | 2,655,598 | +0.62(+1.40%) |
Mar 28, 2014 | 44.68 | 44.83 | 44.39 | 44.62 | 1,835,808 | +0.13(+0.29%) |
Mar 27, 2014 | 44.46 | 44.62 | 44.34 | 44.49 | 2,399,574 | -0.05(-0.11%) |
Mar 26, 2014 | 45.04 | 45.08 | 44.53 | 44.54 | 2,480,760 | -0.24(-0.54%) |
Mar 25, 2014 | 45.12 | 45.14 | 44.48 | 44.78 | 3,941,928 | -0.14(-0.32%) |
Mar 24, 2014 | 45.04 | 45.26 | 44.77 | 44.92 | 2,944,871 | +0.10(+0.21%) |
Mar 21, 2014 | 44.67 | 45.11 | 44.54 | 44.83 | 4,881,220 | +0.40(+0.90%) |
Mar 20, 2014 | 44.04 | 44.61 | 43.99 | 44.43 | 3,172,235 | +0.20(+0.45%) |
Mar 19, 2014 | 44.41 | 44.52 | 43.99 | 44.23 | 4,050,368 | -0.13(-0.29%) |
Mar 18, 2014 | 44.50 | 44.55 | 44.28 | 44.36 | 2,536,021 | -0.04(-0.09%) |
Mar 17, 2014 | 44.40 | 44.52 | 44.24 | 44.40 | 1,673,194 | +0.31(+0.71%) |
Mar 14, 2014 | 44.03 | 44.28 | 44.02 | 44.08 | 3,370,580 | +0.02(+0.04%) |
Mar 13, 2014 | 44.48 | 44.55 | 44.04 | 44.07 | 3,451,810 | -0.30(-0.68%) |
Mar 12, 2014 | 44.28 | 44.51 | 44.08 | 44.37 | 2,764,186 | -0.10(-0.22%) |
Mar 11, 2014 | 44.70 | 44.72 | 44.38 | 44.47 | 2,953,203 | -0.15(-0.34%) |
Mar 10, 2014 | 44.52 | 44.63 | 44.28 | 44.62 | 2,447,243 | +0.07(+0.16%) |
Mar 07, 2014 | 44.32 | 44.56 | 44.12 | 44.55 | 3,091,332 | +0.43(+0.98%) |
Mar 06, 2014 | 44.14 | 44.36 | 43.95 | 44.12 | 3,018,997 | +0.08(+0.18%) |
Mar 05, 2014 | 43.82 | 44.06 | 43.63 | 44.04 | 2,760,993 | +0.18(+0.40%) |
Mar 04, 2014 | 43.72 | 43.90 | 43.48 | 43.86 | 4,416,203 | +0.64(+1.48%) |
Mar 03, 2014 | 42.95 | 43.44 | 42.86 | 43.22 | 4,103,788 | -0.17(-0.39%) |
Feb 28, 2014 | 43.40 | 43.82 | 43.19 | 43.39 | 4,403,923 | +0.02(+0.06%) |
Feb 27, 2014 | 42.84 | 43.37 | 42.65 | 43.36 | 2,967,819 | +0.53(+1.23%) |
Feb 26, 2014 | 42.78 | 43.00 | 42.53 | 42.84 | 2,546,502 | +0.16(+0.37%) |
Feb 25, 2014 | 42.77 | 42.92 | 42.57 | 42.68 | 3,412,287 | -0.17(-0.39%) |
Feb 24, 2014 | 42.53 | 43.19 | 42.49 | 42.84 | 5,015,829 | +0.00(+0.00%) |
Feb 21, 2014 | 42.48 | 42.96 | 42.33 | 42.84 | 4,608,154 | +0.31(+0.73%) |
Feb 20, 2014 | 42.34 | 42.68 | 41.71 | 42.53 | 5,460,955 | +1.34(+3.24%) |
Feb 19, 2014 | 41.37 | 41.54 | 41.07 | 41.20 | 4,404,245 | -0.31(-0.75%) |
Feb 18, 2014 | 42.23 | 42.30 | 41.50 | 41.51 | 4,408,831 | -0.62(-1.47%) |
Feb 14, 2014 | 41.89 | 42.13 | 42.13 | 42.13 | 2,744,748 | +0.21(+0.49%) |
Feb 13, 2014 | 41.56 | 41.93 | 41.41 | 41.92 | 2,101,003 | +0.14(+0.32%) |
Feb 12, 2014 | 41.85 | 41.96 | 41.59 | 41.79 | 5,017,808 | -0.22(-0.53%) |
Feb 11, 2014 | 41.18 | 42.17 | 41.11 | 42.01 | 3,959,123 | +0.57(+1.38%) |
Feb 10, 2014 | 41.86 | 41.86 | 40.97 | 41.44 | 5,057,911 | -0.53(-1.27%) |
Feb 07, 2014 | 41.87 | 42.02 | 41.29 | 41.97 | 5,241,945 | +0.32(+0.76%) |
Feb 06, 2014 | 40.47 | 41.68 | 39.97 | 41.65 | 8,155,173 | +2.24(+5.67%) |
Feb 05, 2014 | 39.60 | 39.77 | 39.12 | 39.42 | 4,773,843 | -0.28(-0.70%) |
Feb 04, 2014 | 39.93 | 40.08 | 39.52 | 39.69 | 4,450,661 | -0.05(-0.12%) |
Feb 03, 2014 | 40.73 | 40.73 | 39.67 | 39.74 | 3,956,611 | -0.99(-2.42%) |
Jan 31, 2014 | 41.02 | 41.24 | 40.70 | 40.73 | 4,873,743 | -0.88(-2.10%) |
Jan 30, 2014 | 41.40 | 41.66 | 41.24 | 41.60 | 2,264,785 | +0.45(+1.08%) |
Jan 29, 2014 | 40.78 | 41.48 | 40.78 | 41.16 | 4,528,108 | -0.02(-0.06%) |
Jan 28, 2014 | 40.46 | 41.28 | 40.41 | 41.18 | 3,967,437 | +0.85(+2.11%) |
Jan 27, 2014 | 40.26 | 40.66 | 40.05 | 40.33 | 4,857,691 | +0.06(+0.16%) |
Jan 24, 2014 | 40.74 | 41.09 | 40.27 | 40.27 | 4,230,696 | -0.81(-1.98%) |
Jan 23, 2014 | 41.37 | 41.51 | 40.83 | 41.08 | 3,619,896 | -0.61(-1.47%) |
Jan 22, 2014 | 41.96 | 42.08 | 41.36 | 41.69 | 3,984,755 | -0.21(-0.51%) |
Jan 21, 2014 | 42.38 | 42.49 | 41.63 | 41.91 | 3,738,436 | -0.18(-0.42%) |
Jan 17, 2014 | 42.35 | 42.08 | 42.08 | 42.08 | 2,321,860 | -0.22(-0.53%) |
Jan 16, 2014 | 42.81 | 42.87 | 42.22 | 42.30 | 4,656,009 | -0.56(-1.32%) |
Jan 15, 2014 | 42.95 | 43.02 | 42.58 | 42.87 | 2,810,440 | -0.08(-0.19%) |
Jan 14, 2014 | 42.63 | 42.99 | 42.53 | 42.95 | 2,681,076 | +0.42(+0.99%) |
Jan 13, 2014 | 42.91 | 43.10 | 42.51 | 42.53 | 3,726,395 | -0.50(-1.16%) |
Jan 10, 2014 | 42.76 | 43.23 | 42.57 | 43.03 | 3,044,587 | +0.21(+0.48%) |
Jan 09, 2014 | 42.65 | 42.96 | 42.60 | 42.82 | 2,503,650 | +0.25(+0.58%) |
Jan 08, 2014 | 42.35 | 42.73 | 42.20 | 42.57 | 3,865,773 | +0.14(+0.32%) |
Jan 07, 2014 | 42.44 | 42.54 | 42.27 | 42.44 | 2,366,579 | +0.18(+0.43%) |
Jan 06, 2014 | 42.59 | 42.70 | 42.03 | 42.26 | 3,389,054 | -0.17(-0.39%) |
Jan 03, 2014 | 42.68 | 42.80 | 42.25 | 42.42 | 1,973,952 | -0.18(-0.41%) |
Jan 02, 2014 | 43.03 | 43.31 | 42.56 | 42.60 | 2,397,682 | -0.79(-1.82%) |
Dec 31, 2013 | 43.21 | 43.39 | 43.39 | 43.39 | 1,963,838 | +0.25(+0.57%) |
Dec 30, 2013 | 42.70 | 43.22 | 42.67 | 43.14 | 2,986,468 | +0.46(+1.08%) |
Dec 27, 2013 | 42.79 | 42.92 | 42.53 | 42.68 | 2,371,317 | -0.10(-0.22%) |
Dec 26, 2013 | 42.98 | 43.01 | 42.68 | 42.77 | 1,630,577 | -0.16(-0.37%) |
Dec 24, 2013 | 42.71 | 42.93 | 42.67 | 42.93 | 870,715 | +0.21(+0.50%) |
Dec 23, 2013 | 42.96 | 43.01 | 42.64 | 42.72 | 2,271,365 | -0.06(-0.13%) |
Dec 20, 2013 | 42.22 | 43.00 | 42.22 | 42.77 | 7,037,250 | +0.41(+0.98%) |
Dec 19, 2013 | 41.72 | 42.42 | 41.63 | 42.36 | 3,779,150 | +0.41(+0.97%) |
Dec 18, 2013 | 41.76 | 41.96 | 41.17 | 41.95 | 3,953,391 | +0.45(+1.07%) |
Dec 17, 2013 | 41.92 | 41.96 | 41.37 | 41.51 | 2,859,853 | -0.52(-1.23%) |
Dec 16, 2013 | 42.31 | 42.34 | 41.90 | 42.03 | 2,300,329 | +0.02(+0.04%) |
Dec 13, 2013 | 42.10 | 42.37 | 41.95 | 42.01 | 1,930,274 | +0.02(+0.04%) |
Dec 12, 2013 | 42.13 | 42.31 | 41.97 | 41.99 | 2,596,716 | -0.22(-0.53%) |
Dec 11, 2013 | 42.82 | 42.94 | 42.14 | 42.22 | 3,428,239 | -0.56(-1.32%) |
Dec 10, 2013 | 42.88 | 43.12 | 42.78 | 42.78 | 1,724,321 | -0.26(-0.61%) |
Dec 09, 2013 | 43.00 | 43.31 | 43.00 | 43.04 | 1,994,507 | -0.17(-0.39%) |
Dec 06, 2013 | 42.94 | 43.32 | 42.92 | 43.21 | 2,647,542 | +0.73(+1.72%) |
Dec 05, 2013 | 42.53 | 42.73 | 42.30 | 42.48 | 3,276,786 | -0.14(-0.32%) |
Dec 04, 2013 | 42.39 | 42.81 | 42.18 | 42.61 | 3,145,395 | +0.05(+0.11%) |
Dec 03, 2013 | 42.69 | 42.88 | 42.36 | 42.57 | 3,189,765 | -0.32(-0.74%) |
Dec 02, 2013 | 43.18 | 43.23 | 42.81 | 42.88 | 2,254,348 | -0.29(-0.66%) |
Nov 29, 2013 | 43.44 | 43.52 | 43.11 | 43.17 | 1,462,385 | -0.09(-0.20%) |
Nov 27, 2013 | 43.39 | 43.62 | 43.16 | 43.26 | 2,223,812 | -0.09(-0.20%) |
Nov 26, 2013 | 43.30 | 43.58 | 43.20 | 43.35 | 2,233,897 | +0.15(+0.35%) |
Nov 25, 2013 | 43.35 | 43.39 | 43.15 | 43.19 | 1,970,938 | -0.13(-0.29%) |
Nov 22, 2013 | 43.03 | 43.35 | 42.90 | 43.32 | 2,133,128 | +0.31(+0.72%) |
Nov 21, 2013 | 42.66 | 43.14 | 42.60 | 43.01 | 2,767,874 | +0.51(+1.21%) |
Nov 20, 2013 | 42.81 | 42.88 | 42.43 | 42.50 | 1,791,826 | -0.29(-0.67%) |
Nov 19, 2013 | 42.93 | 43.05 | 42.66 | 42.78 | 1,635,845 | -0.17(-0.39%) |
Nov 18, 2013 | 43.31 | 43.32 | 42.87 | 42.95 | 2,585,352 | -0.36(-0.84%) |
Nov 15, 2013 | 43.03 | 43.32 | 42.93 | 43.31 | 2,244,289 | +0.18(+0.42%) |
Nov 14, 2013 | 42.76 | 43.16 | 42.61 | 43.13 | 2,163,050 | +0.41(+0.96%) |
Nov 13, 2013 | 42.11 | 42.72 | 42.07 | 42.72 | 2,644,704 | +0.45(+1.07%) |
Nov 12, 2013 | 42.70 | 42.78 | 42.15 | 42.27 | 2,532,261 | -0.62(-1.44%) |
Nov 11, 2013 | 42.81 | 42.97 | 42.64 | 42.89 | 1,864,177 | +0.03(+0.07%) |
Nov 08, 2013 | 41.95 | 42.89 | 41.93 | 42.85 | 2,983,736 | +0.93(+2.23%) |
Nov 07, 2013 | 42.51 | 42.64 | 41.91 | 41.92 | 2,820,628 | -0.54(-1.27%) |
Nov 06, 2013 | 42.14 | 42.48 | 42.04 | 42.46 | 2,166,935 | +0.50(+1.19%) |
Nov 05, 2013 | 42.01 | 42.20 | 41.79 | 41.96 | 2,007,801 | -0.15(-0.36%) |
Nov 04, 2013 | 42.36 | 42.50 | 42.05 | 42.11 | 2,261,847 | -0.08(-0.19%) |
Nov 01, 2013 | 42.21 | 42.29 | 41.78 | 42.19 | 3,953,797 | +0.17(+0.41%) |
Oct 31, 2013 | 41.52 | 42.41 | 41.41 | 42.01 | 5,298,218 | +0.08(+0.19%) |
Oct 30, 2013 | 42.19 | 42.41 | 41.59 | 41.94 | 3,956,801 | -0.32(-0.75%) |
Oct 29, 2013 | 42.38 | 42.43 | 42.11 | 42.25 | 2,650,370 | +0.16(+0.38%) |
Oct 28, 2013 | 42.17 | 42.31 | 42.01 | 42.09 | 2,686,278 | -0.15(-0.36%) |
Oct 25, 2013 | 42.40 | 42.54 | 42.13 | 42.24 | 2,198,515 | -0.16(-0.37%) |
Oct 24, 2013 | 42.09 | 42.41 | 42.08 | 42.40 | 3,436,887 | +0.37(+0.89%) |
Oct 23, 2013 | 42.46 | 42.51 | 41.79 | 42.03 | 4,041,457 | -0.55(-1.28%) |
Oct 22, 2013 | 42.84 | 43.21 | 42.48 | 42.58 | 3,665,993 | -0.04(-0.09%) |
Oct 21, 2013 | 42.74 | 42.90 | 42.34 | 42.62 | 2,569,688 | -0.04(-0.09%) |
Oct 18, 2013 | 42.84 | 42.87 | 42.49 | 42.66 | 2,539,777 | -0.06(-0.15%) |
Oct 17, 2013 | 42.28 | 42.76 | 42.27 | 42.72 | 2,215,081 | +0.25(+0.58%) |
Oct 16, 2013 | 41.78 | 42.68 | 41.75 | 42.47 | 4,433,510 | +0.97(+2.35%) |
Oct 15, 2013 | 41.60 | 41.89 | 41.40 | 41.50 | 2,339,938 | -0.32(-0.78%) |
Oct 14, 2013 | 41.41 | 41.90 | 41.36 | 41.82 | 2,730,769 | +0.24(+0.57%) |
Oct 11, 2013 | 41.12 | 41.59 | 41.02 | 41.59 | 2,343,288 | +0.43(+1.04%) |
Oct 10, 2013 | 40.82 | 41.19 | 40.82 | 41.16 | 2,844,547 | +0.82(+2.04%) |
Oct 09, 2013 | 40.07 | 40.49 | 39.75 | 40.34 | 4,461,167 | +0.36(+0.89%) |
Oct 08, 2013 | 40.74 | 40.93 | 39.96 | 39.98 | 4,420,727 | -0.80(-1.96%) |
Oct 07, 2013 | 41.06 | 41.10 | 40.77 | 40.78 | 3,909,862 | -0.67(-1.62%) |
Oct 04, 2013 | 40.32 | 41.47 | 40.19 | 41.45 | 6,317,902 | +1.16(+2.87%) |
Oct 03, 2013 | 40.26 | 40.37 | 39.78 | 40.30 | 5,359,613 | -0.24(-0.59%) |
Oct 02, 2013 | 40.49 | 40.53 | 40.11 | 40.53 | 3,794,837 | +0.36(+0.91%) |
Oct 01, 2013 | 40.12 | 40.26 | 39.96 | 40.17 | 3,583,322 | +0.14(+0.36%) |
Sep 30, 2013 | 40.20 | 40.35 | 39.95 | 40.03 | 4,293,246 | -0.41(-1.02%) |
Sep 27, 2013 | 40.57 | 40.74 | 40.36 | 40.44 | 3,311,322 | -0.22(-0.55%) |
Sep 26, 2013 | 40.80 | 41.11 | 40.59 | 40.66 | 2,944,747 | -0.21(-0.50%) |
Sep 25, 2013 | 40.99 | 41.27 | 40.85 | 40.87 | 3,929,731 | -0.11(-0.27%) |
Sep 24, 2013 | 41.22 | 41.36 | 40.95 | 40.98 | 3,272,906 | -0.32(-0.79%) |
Sep 23, 2013 | 41.00 | 41.56 | 40.86 | 41.30 | 5,781,974 | +0.13(+0.31%) |
Sep 20, 2013 | 41.82 | 41.93 | 41.14 | 41.18 | 6,464,835 | -0.49(-1.18%) |
Sep 19, 2013 | 41.18 | 41.81 | 41.15 | 41.67 | 5,325,740 | +0.63(+1.54%) |
Sep 18, 2013 | 40.56 | 41.10 | 40.37 | 41.03 | 4,753,598 | +0.50(+1.23%) |
Sep 17, 2013 | 40.21 | 40.74 | 40.17 | 40.53 | 3,180,645 | +0.54(+1.35%) |
Sep 16, 2013 | 40.05 | 40.21 | 39.64 | 40.00 | 2,243,849 | +0.36(+0.90%) |
Sep 13, 2013 | 39.95 | 40.00 | 39.60 | 39.64 | 2,294,949 | -0.05(-0.12%) |
Sep 12, 2013 | 40.07 | 40.16 | 39.65 | 39.69 | 3,292,174 | +0.01(+0.02%) |
Sep 11, 2013 | 39.11 | 39.74 | 39.09 | 39.68 | 3,991,142 | +0.53(+1.36%) |
Sep 10, 2013 | 39.25 | 39.35 | 38.76 | 39.15 | 4,290,098 | +0.21(+0.53%) |
Sep 09, 2013 | 38.36 | 38.98 | 38.36 | 38.94 | 3,127,379 | +0.62(+1.61%) |
Sep 06, 2013 | 38.52 | 38.63 | 37.87 | 38.32 | 3,713,746 | -0.06(-0.17%) |
Sep 05, 2013 | 38.24 | 38.52 | 38.19 | 38.39 | 3,213,554 | +0.19(+0.50%) |
Sep 04, 2013 | 38.34 | 38.56 | 38.09 | 38.20 | 3,698,124 | -0.17(-0.45%) |