Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.12 | 41.67 | 40.47 | 41.33 | 492,430 | +0.38(+0.92%) |
Mar 28, 2014 | 40.20 | 41.35 | 40.09 | 40.96 | 499,589 | +0.88(+2.19%) |
Mar 27, 2014 | 39.88 | 40.72 | 39.34 | 40.08 | 319,535 | +0.17(+0.42%) |
Mar 26, 2014 | 40.56 | 40.73 | 39.89 | 39.91 | 518,833 | -0.50(-1.25%) |
Mar 25, 2014 | 40.74 | 41.25 | 40.16 | 40.42 | 582,137 | -0.22(-0.53%) |
Mar 24, 2014 | 41.16 | 41.52 | 40.18 | 40.63 | 488,430 | -0.44(-1.08%) |
Mar 21, 2014 | 41.66 | 41.77 | 40.73 | 41.08 | 758,158 | -0.21(-0.50%) |
Mar 20, 2014 | 42.32 | 42.56 | 41.03 | 41.28 | 715,264 | -0.93(-2.20%) |
Mar 19, 2014 | 43.89 | 44.75 | 41.88 | 42.21 | 947,626 | -0.76(-1.77%) |
Mar 18, 2014 | 42.00 | 43.19 | 42.00 | 42.97 | 404,591 | +1.02(+2.42%) |
Mar 17, 2014 | 42.41 | 42.92 | 41.76 | 41.96 | 497,303 | -0.30(-0.70%) |
Mar 14, 2014 | 41.73 | 42.35 | 41.26 | 42.25 | 764,815 | +0.43(+1.04%) |
Mar 13, 2014 | 43.77 | 43.83 | 41.58 | 41.82 | 871,653 | -1.82(-4.16%) |
Mar 12, 2014 | 44.12 | 44.12 | 42.91 | 43.63 | 1,238,836 | -0.84(-1.89%) |
Mar 11, 2014 | 44.49 | 45.11 | 43.89 | 44.47 | 674,133 | +0.03(+0.07%) |
Mar 10, 2014 | 45.12 | 45.33 | 44.27 | 44.44 | 954,443 | -1.62(-3.51%) |
Mar 07, 2014 | 46.71 | 47.13 | 45.73 | 46.06 | 362,445 | -0.60(-1.29%) |
Mar 06, 2014 | 47.29 | 47.45 | 46.37 | 46.66 | 326,420 | -0.57(-1.21%) |
Mar 05, 2014 | 47.78 | 47.78 | 47.03 | 47.24 | 577,255 | -0.59(-1.24%) |
Mar 04, 2014 | 47.62 | 47.99 | 46.95 | 47.83 | 402,501 | +0.78(+1.66%) |
Mar 03, 2014 | 46.93 | 47.45 | 46.56 | 47.05 | 478,251 | -0.53(-1.12%) |
Feb 28, 2014 | 48.43 | 48.54 | 47.10 | 47.58 | 675,785 | -0.81(-1.67%) |
Feb 27, 2014 | 48.57 | 48.95 | 48.06 | 48.39 | 482,991 | -0.30(-0.61%) |
Feb 26, 2014 | 47.35 | 49.62 | 46.94 | 48.69 | 918,095 | +1.31(+2.77%) |
Feb 25, 2014 | 46.19 | 47.51 | 45.80 | 47.37 | 417,302 | +1.05(+2.26%) |
Feb 24, 2014 | 46.88 | 46.94 | 46.33 | 46.33 | 343,243 | -0.32(-0.68%) |
Feb 21, 2014 | 46.28 | 47.56 | 45.93 | 46.64 | 466,750 | +0.49(+1.07%) |
Feb 20, 2014 | 45.32 | 46.30 | 44.93 | 46.15 | 584,148 | +1.13(+2.52%) |
Feb 19, 2014 | 45.57 | 45.94 | 44.97 | 45.02 | 727,846 | -0.69(-1.51%) |
Feb 18, 2014 | 46.58 | 46.96 | 45.20 | 45.71 | 888,133 | -0.88(-1.89%) |
Feb 14, 2014 | 45.99 | 46.58 | 46.58 | 46.58 | 355,636 | +0.25(+0.53%) |
Feb 13, 2014 | 44.69 | 46.38 | 44.41 | 46.34 | 692,231 | +1.33(+2.96%) |
Feb 12, 2014 | 45.23 | 45.40 | 44.63 | 45.01 | 581,824 | -0.14(-0.31%) |
Feb 11, 2014 | 44.60 | 45.60 | 44.41 | 45.14 | 1,055,593 | +0.18(+0.39%) |
Feb 10, 2014 | 45.69 | 46.20 | 44.63 | 44.97 | 895,046 | -0.81(-1.77%) |
Feb 07, 2014 | 45.96 | 46.24 | 45.16 | 45.78 | 644,318 | +0.03(+0.06%) |
Feb 06, 2014 | 43.43 | 45.95 | 43.32 | 45.75 | 1,034,053 | +1.05(+2.34%) |
Feb 05, 2014 | 46.12 | 46.61 | 43.15 | 44.70 | 1,802,316 | -1.61(-3.47%) |
Feb 04, 2014 | 46.19 | 47.31 | 45.92 | 46.31 | 683,763 | +0.14(+0.30%) |
Feb 03, 2014 | 47.92 | 48.09 | 45.22 | 46.17 | 780,256 | -1.77(-3.69%) |
Jan 31, 2014 | 45.73 | 48.43 | 45.59 | 47.94 | 978,405 | +1.52(+3.27%) |
Jan 30, 2014 | 47.55 | 47.83 | 46.25 | 46.42 | 527,748 | -0.45(-0.97%) |
Jan 29, 2014 | 46.29 | 47.15 | 45.88 | 46.87 | 626,623 | +0.26(+0.55%) |
Jan 28, 2014 | 44.74 | 46.72 | 44.73 | 46.61 | 868,643 | +2.26(+5.10%) |
Jan 27, 2014 | 45.88 | 46.52 | 43.50 | 44.35 | 784,252 | -0.44(-0.99%) |
Jan 24, 2014 | 45.65 | 46.02 | 44.51 | 44.80 | 741,401 | -1.02(-2.22%) |
Jan 23, 2014 | 45.17 | 46.06 | 44.76 | 45.81 | 465,902 | +0.30(+0.65%) |
Jan 22, 2014 | 44.41 | 45.95 | 44.22 | 45.52 | 497,062 | +0.96(+2.15%) |
Jan 21, 2014 | 44.89 | 45.00 | 43.75 | 44.56 | 488,492 | -0.05(-0.11%) |
Jan 17, 2014 | 44.96 | 44.61 | 44.61 | 44.61 | 697,087 | -0.44(-0.99%) |
Jan 16, 2014 | 44.59 | 45.08 | 43.82 | 45.05 | 595,230 | +0.27(+0.60%) |
Jan 15, 2014 | 44.83 | 45.08 | 44.09 | 44.79 | 446,298 | -0.04(-0.09%) |
Jan 14, 2014 | 44.16 | 44.84 | 44.04 | 44.83 | 403,579 | +0.78(+1.77%) |
Jan 13, 2014 | 45.43 | 45.43 | 43.76 | 44.05 | 873,682 | -1.39(-3.06%) |
Jan 10, 2014 | 45.84 | 46.15 | 45.15 | 45.44 | 3,678,998 | -1.24(-2.66%) |
Jan 09, 2014 | 46.54 | 46.90 | 46.16 | 46.68 | 428,094 | +0.21(+0.45%) |
Jan 08, 2014 | 45.58 | 46.76 | 45.24 | 46.48 | 276,115 | +0.74(+1.62%) |
Jan 07, 2014 | 46.39 | 46.66 | 45.67 | 45.74 | 261,264 | -0.47(-1.03%) |
Jan 06, 2014 | 46.48 | 46.60 | 45.80 | 46.21 | 395,777 | -0.04(-0.09%) |
Jan 03, 2014 | 46.60 | 47.36 | 46.22 | 46.25 | 263,519 | -0.33(-0.70%) |
Jan 02, 2014 | 47.07 | 47.07 | 45.80 | 46.57 | 298,916 | -0.79(-1.67%) |
Dec 31, 2013 | 46.90 | 47.36 | 47.36 | 47.36 | 286,130 | +0.47(+1.01%) |
Dec 30, 2013 | 46.11 | 47.02 | 45.96 | 46.89 | 347,531 | +0.68(+1.47%) |
Dec 27, 2013 | 46.40 | 46.59 | 45.84 | 46.21 | 258,680 | -0.08(-0.17%) |
Dec 26, 2013 | 46.19 | 46.61 | 45.63 | 46.29 | 316,775 | +0.36(+0.77%) |
Dec 24, 2013 | 45.46 | 46.61 | 45.05 | 45.93 | 208,408 | +0.44(+0.98%) |
Dec 23, 2013 | 45.17 | 45.96 | 44.82 | 45.49 | 417,161 | +0.61(+1.36%) |
Dec 20, 2013 | 43.11 | 44.97 | 43.11 | 44.88 | 720,677 | +1.75(+4.05%) |
Dec 19, 2013 | 43.05 | 43.49 | 42.63 | 43.13 | 352,738 | -0.41(-0.95%) |
Dec 18, 2013 | 42.66 | 43.95 | 42.06 | 43.54 | 604,199 | +1.54(+3.67%) |
Dec 17, 2013 | 41.49 | 42.14 | 40.78 | 42.01 | 392,777 | +0.44(+1.07%) |
Dec 16, 2013 | 41.67 | 42.12 | 41.39 | 41.56 | 266,681 | +0.12(+0.29%) |
Dec 13, 2013 | 41.61 | 41.99 | 41.06 | 41.44 | 328,738 | -0.12(-0.28%) |
Dec 12, 2013 | 41.85 | 41.95 | 41.30 | 41.56 | 288,352 | -0.30(-0.71%) |
Dec 11, 2013 | 42.54 | 42.54 | 41.40 | 41.86 | 289,901 | -0.73(-1.72%) |
Dec 10, 2013 | 43.12 | 44.19 | 42.56 | 42.59 | 254,398 | -0.23(-0.53%) |
Dec 09, 2013 | 42.18 | 43.29 | 42.00 | 42.81 | 345,185 | +0.94(+2.24%) |
Dec 06, 2013 | 42.20 | 42.63 | 41.73 | 41.88 | 206,276 | +0.36(+0.86%) |
Dec 05, 2013 | 41.58 | 41.93 | 41.09 | 41.52 | 267,625 | -0.20(-0.47%) |
Dec 04, 2013 | 41.54 | 42.39 | 41.03 | 41.72 | 269,540 | -0.10(-0.24%) |
Dec 03, 2013 | 41.97 | 42.59 | 41.53 | 41.82 | 255,350 | -0.37(-0.87%) |
Dec 02, 2013 | 43.10 | 43.10 | 42.05 | 42.18 | 369,213 | -0.83(-1.93%) |
Nov 29, 2013 | 43.24 | 43.82 | 42.60 | 43.01 | 255,714 | -0.03(-0.07%) |
Nov 27, 2013 | 43.29 | 44.01 | 43.02 | 43.04 | 367,777 | -0.18(-0.41%) |
Nov 26, 2013 | 42.02 | 43.22 | 41.47 | 43.22 | 509,263 | +1.74(+4.19%) |
Nov 25, 2013 | 41.40 | 41.66 | 40.48 | 41.48 | 399,558 | +0.11(+0.26%) |
Nov 22, 2013 | 41.45 | 41.56 | 41.00 | 41.37 | 528,200 | -0.07(-0.17%) |
Nov 21, 2013 | 40.94 | 41.63 | 39.79 | 41.44 | 732,255 | +0.69(+1.70%) |
Nov 20, 2013 | 41.65 | 42.53 | 40.57 | 40.75 | 439,143 | -0.67(-1.62%) |
Nov 19, 2013 | 42.05 | 42.44 | 41.06 | 41.42 | 411,377 | -0.48(-1.15%) |
Nov 18, 2013 | 42.44 | 42.94 | 41.77 | 41.91 | 377,886 | -0.28(-0.66%) |
Nov 15, 2013 | 42.45 | 42.90 | 42.14 | 42.18 | 378,117 | -0.13(-0.30%) |
Nov 14, 2013 | 41.25 | 42.74 | 40.97 | 42.31 | 548,520 | +1.22(+2.98%) |
Nov 13, 2013 | 40.71 | 41.83 | 40.52 | 41.09 | 544,119 | +0.22(+0.53%) |
Nov 12, 2013 | 40.44 | 41.15 | 39.97 | 40.87 | 681,498 | +0.40(+1.00%) |
Nov 11, 2013 | 41.32 | 41.32 | 40.20 | 40.47 | 898,989 | -0.91(-2.19%) |
Nov 08, 2013 | 42.03 | 42.14 | 40.88 | 41.37 | 493,952 | -1.32(-3.10%) |
Nov 07, 2013 | 44.05 | 44.78 | 42.66 | 42.70 | 439,725 | -0.77(-1.77%) |
Nov 06, 2013 | 42.46 | 43.51 | 42.36 | 43.47 | 491,950 | +0.61(+1.43%) |
Nov 05, 2013 | 43.63 | 43.95 | 42.50 | 42.85 | 372,749 | -1.10(-2.49%) |
Nov 04, 2013 | 44.07 | 44.43 | 43.73 | 43.95 | 436,242 | +0.23(+0.52%) |
Nov 01, 2013 | 44.72 | 44.77 | 42.85 | 43.72 | 612,563 | -1.08(-2.40%) |
Oct 31, 2013 | 45.39 | 45.89 | 44.78 | 44.80 | 586,785 | -0.70(-1.54%) |
Oct 30, 2013 | 46.29 | 46.39 | 45.01 | 45.50 | 568,725 | -0.89(-1.91%) |
Oct 29, 2013 | 46.12 | 46.39 | 45.65 | 46.39 | 387,132 | +0.33(+0.71%) |
Oct 28, 2013 | 45.46 | 46.28 | 44.82 | 46.06 | 822,419 | +0.60(+1.32%) |
Oct 25, 2013 | 45.79 | 45.95 | 45.05 | 45.46 | 459,908 | -0.32(-0.69%) |
Oct 24, 2013 | 45.00 | 46.62 | 44.77 | 45.78 | 850,039 | +1.00(+2.23%) |
Oct 23, 2013 | 43.67 | 46.86 | 43.51 | 44.78 | 1,461,207 | +1.88(+4.37%) |
Oct 22, 2013 | 42.16 | 43.12 | 42.15 | 42.90 | 883,016 | +1.04(+2.48%) |
Oct 21, 2013 | 42.82 | 42.82 | 40.72 | 41.87 | 735,670 | -0.64(-1.51%) |
Oct 18, 2013 | 43.08 | 43.08 | 42.14 | 42.51 | 752,586 | -0.22(-0.51%) |
Oct 17, 2013 | 40.47 | 42.73 | 40.47 | 42.73 | 654,519 | +1.78(+4.34%) |
Oct 16, 2013 | 40.25 | 41.15 | 39.65 | 40.95 | 442,194 | +0.99(+2.47%) |
Oct 15, 2013 | 40.73 | 40.77 | 39.89 | 39.96 | 480,494 | -1.03(-2.50%) |
Oct 14, 2013 | 40.91 | 41.02 | 39.83 | 40.99 | 436,602 | -0.18(-0.43%) |
Oct 11, 2013 | 40.01 | 41.61 | 39.95 | 41.17 | 316,367 | +0.86(+2.13%) |
Oct 10, 2013 | 40.38 | 40.62 | 40.01 | 40.31 | 407,456 | +0.59(+1.49%) |
Oct 09, 2013 | 39.39 | 40.18 | 38.41 | 39.72 | 712,140 | +0.40(+1.03%) |
Oct 08, 2013 | 40.05 | 40.68 | 39.13 | 39.31 | 507,534 | -0.85(-2.11%) |
Oct 07, 2013 | 40.93 | 41.13 | 40.08 | 40.16 | 746,509 | -1.25(-3.03%) |
Oct 04, 2013 | 42.97 | 43.21 | 41.27 | 41.41 | 722,109 | -1.67(-3.87%) |
Oct 03, 2013 | 43.18 | 43.66 | 42.74 | 43.08 | 748,279 | -0.27(-0.61%) |
Oct 02, 2013 | 42.06 | 43.40 | 41.96 | 43.35 | 565,603 | +0.84(+1.97%) |
Oct 01, 2013 | 42.51 | 42.87 | 42.12 | 42.51 | 524,293 | +0.12(+0.28%) |
Sep 30, 2013 | 41.37 | 42.67 | 41.27 | 42.39 | 397,056 | +0.26(+0.61%) |
Sep 27, 2013 | 42.10 | 42.77 | 41.92 | 42.13 | 412,260 | -0.39(-0.93%) |
Sep 26, 2013 | 42.92 | 43.03 | 41.85 | 42.53 | 411,639 | -0.32(-0.74%) |
Sep 25, 2013 | 43.07 | 43.73 | 42.30 | 42.84 | 484,469 | -0.09(-0.21%) |
Sep 24, 2013 | 42.68 | 43.98 | 42.24 | 42.93 | 611,571 | +0.50(+1.19%) |
Sep 23, 2013 | 42.55 | 42.90 | 41.40 | 42.43 | 563,351 | -0.35(-0.81%) |
Sep 20, 2013 | 44.60 | 44.60 | 42.52 | 42.77 | 890,432 | -1.64(-3.69%) |
Sep 19, 2013 | 46.26 | 46.63 | 44.17 | 44.41 | 621,116 | -1.61(-3.50%) |
Sep 18, 2013 | 42.95 | 46.37 | 42.58 | 46.02 | 927,877 | +2.94(+6.83%) |
Sep 17, 2013 | 42.49 | 43.27 | 42.35 | 43.08 | 404,063 | +0.44(+1.04%) |
Sep 16, 2013 | 43.28 | 43.70 | 42.44 | 42.64 | 438,463 | +0.38(+0.91%) |
Sep 13, 2013 | 42.28 | 42.29 | 41.19 | 42.25 | 528,320 | -0.06(-0.14%) |
Sep 12, 2013 | 41.79 | 43.25 | 41.79 | 42.31 | 774,072 | +0.61(+1.47%) |
Sep 11, 2013 | 40.23 | 41.90 | 40.20 | 41.70 | 562,878 | +1.34(+3.33%) |
Sep 10, 2013 | 41.07 | 41.34 | 40.24 | 40.36 | 641,999 | -0.68(-1.66%) |
Sep 09, 2013 | 39.34 | 41.37 | 39.24 | 41.04 | 574,546 | +1.80(+4.58%) |
Sep 06, 2013 | 38.99 | 39.66 | 38.45 | 39.24 | 813,805 | +0.83(+2.16%) |
Sep 05, 2013 | 38.79 | 38.79 | 37.92 | 38.41 | 506,932 | -0.43(-1.12%) |
Sep 04, 2013 | 39.31 | 39.84 | 38.81 | 38.85 | 643,703 | -0.38(-0.96%) |
Sep 03, 2013 | 39.79 | 40.14 | 38.97 | 39.22 | 687,240 | -0.18(-0.45%) |
Aug 30, 2013 | 40.06 | 40.22 | 39.12 | 39.40 | 525,902 | -0.79(-1.96%) |
Aug 29, 2013 | 38.45 | 40.84 | 38.43 | 40.19 | 755,360 | +1.60(+4.14%) |
Aug 28, 2013 | 38.74 | 38.74 | 38.05 | 38.59 | 462,425 | -0.19(-0.48%) |
Aug 27, 2013 | 38.58 | 39.02 | 38.32 | 38.78 | 719,562 | -0.42(-1.08%) |
Aug 26, 2013 | 38.84 | 39.74 | 38.39 | 39.20 | 354,862 | +0.42(+1.09%) |
Aug 23, 2013 | 39.86 | 39.92 | 38.27 | 38.78 | 935,689 | -1.04(-2.60%) |
Aug 22, 2013 | 39.45 | 40.47 | 39.35 | 39.81 | 664,013 | +0.32(+0.80%) |
Aug 21, 2013 | 40.15 | 40.42 | 39.27 | 39.50 | 702,923 | -0.69(-1.72%) |
Aug 20, 2013 | 38.78 | 40.24 | 38.36 | 40.19 | 1,215,654 | +1.69(+4.38%) |
Aug 19, 2013 | 40.68 | 41.13 | 38.04 | 38.50 | 764,381 | -2.13(-5.25%) |
Aug 16, 2013 | 40.65 | 42.25 | 40.47 | 40.63 | 515,654 | -0.14(-0.34%) |
Aug 15, 2013 | 38.23 | 40.93 | 38.23 | 40.77 | 1,881,488 | +0.25(+0.61%) |
Aug 14, 2013 | 41.95 | 41.95 | 40.40 | 40.52 | 836,589 | -1.34(-3.21%) |
Aug 13, 2013 | 43.18 | 43.18 | 41.59 | 41.87 | 675,802 | -1.35(-3.13%) |
Aug 12, 2013 | 42.96 | 44.04 | 42.87 | 43.22 | 321,971 | +0.01(+0.02%) |
Aug 09, 2013 | 42.65 | 43.54 | 42.44 | 43.21 | 394,809 | +0.48(+1.13%) |
Aug 08, 2013 | 43.01 | 43.92 | 42.64 | 42.73 | 614,391 | -0.10(-0.23%) |
Aug 07, 2013 | 43.82 | 43.82 | 42.44 | 42.82 | 847,354 | -1.25(-2.84%) |
Aug 06, 2013 | 44.56 | 44.78 | 43.42 | 44.08 | 371,154 | -0.58(-1.30%) |
Aug 05, 2013 | 45.43 | 45.44 | 44.42 | 44.66 | 260,769 | -0.95(-2.08%) |
Aug 02, 2013 | 44.46 | 45.98 | 44.40 | 45.61 | 365,563 | +1.27(+2.87%) |
Aug 01, 2013 | 45.20 | 45.86 | 44.13 | 44.33 | 635,864 | -0.34(-0.75%) |
Jul 31, 2013 | 43.95 | 45.81 | 43.16 | 44.67 | 943,247 | +0.65(+1.48%) |
Jul 30, 2013 | 44.46 | 45.28 | 43.94 | 44.02 | 672,338 | -0.58(-1.31%) |
Jul 29, 2013 | 44.20 | 44.87 | 43.86 | 44.60 | 633,845 | +0.33(+0.74%) |
Jul 26, 2013 | 42.76 | 45.47 | 42.65 | 44.28 | 892,887 | +1.14(+2.65%) |
Jul 25, 2013 | 45.28 | 45.28 | 42.23 | 43.13 | 1,080,212 | -1.31(-2.95%) |
Jul 24, 2013 | 47.30 | 47.83 | 43.87 | 44.44 | 1,948,813 | -1.95(-4.21%) |
Jul 23, 2013 | 44.22 | 47.03 | 44.12 | 46.40 | 1,340,206 | +2.18(+4.93%) |
Jul 22, 2013 | 45.74 | 45.89 | 44.03 | 44.22 | 495,390 | -1.20(-2.65%) |
Jul 19, 2013 | 44.75 | 45.86 | 44.43 | 45.42 | 373,950 | +0.53(+1.19%) |
Jul 18, 2013 | 45.90 | 46.44 | 44.82 | 44.89 | 667,880 | -0.93(-2.02%) |
Jul 17, 2013 | 44.27 | 46.09 | 43.83 | 45.81 | 461,376 | +1.40(+3.16%) |
Jul 16, 2013 | 44.42 | 45.81 | 43.89 | 44.41 | 582,859 | -0.01(-0.02%) |
Jul 15, 2013 | 45.01 | 45.09 | 44.22 | 44.42 | 524,981 | -0.55(-1.23%) |
Jul 12, 2013 | 45.09 | 45.76 | 44.73 | 44.98 | 527,119 | -0.09(-0.20%) |
Jul 11, 2013 | 43.01 | 45.10 | 43.01 | 45.06 | 504,179 | +3.05(+7.26%) |
Jul 10, 2013 | 42.62 | 42.84 | 41.63 | 42.02 | 423,158 | -0.61(-1.44%) |
Jul 09, 2013 | 41.30 | 42.93 | 41.30 | 42.63 | 535,570 | +1.69(+4.12%) |
Jul 08, 2013 | 41.61 | 42.09 | 40.82 | 40.94 | 450,246 | -0.52(-1.26%) |
Jul 05, 2013 | 44.11 | 44.20 | 40.64 | 41.46 | 771,012 | -2.46(-5.60%) |
Jul 03, 2013 | 43.45 | 44.20 | 43.19 | 43.92 | 198,180 | +0.45(+1.04%) |
Jul 02, 2013 | 43.71 | 44.40 | 43.17 | 43.47 | 475,866 | -0.29(-0.65%) |
Jul 01, 2013 | 43.21 | 44.21 | 43.14 | 43.75 | 526,378 | +0.96(+2.24%) |
Jun 28, 2013 | 43.82 | 44.04 | 42.73 | 42.79 | 1,096,804 | -1.18(-2.69%) |
Jun 27, 2013 | 42.87 | 44.20 | 42.50 | 43.98 | 563,131 | +1.55(+3.65%) |
Jun 26, 2013 | 43.31 | 43.57 | 42.12 | 42.43 | 488,325 | -0.41(-0.97%) |
Jun 25, 2013 | 43.51 | 44.29 | 42.76 | 42.84 | 644,572 | +0.71(+1.69%) |
Jun 24, 2013 | 41.57 | 42.29 | 39.68 | 42.13 | 1,215,443 | -0.37(-0.86%) |
Jun 21, 2013 | 43.88 | 44.04 | 40.56 | 42.50 | 1,707,722 | -0.72(-1.67%) |
Jun 20, 2013 | 44.94 | 45.01 | 42.13 | 43.22 | 1,099,030 | -2.66(-5.81%) |
Jun 19, 2013 | 47.85 | 47.94 | 45.86 | 45.88 | 380,183 | -2.04(-4.26%) |
Jun 18, 2013 | 47.36 | 48.28 | 46.60 | 47.93 | 387,774 | +0.51(+1.08%) |
Jun 17, 2013 | 46.77 | 47.79 | 46.21 | 47.41 | 682,339 | +1.20(+2.61%) |
Jun 14, 2013 | 46.15 | 47.14 | 45.94 | 46.21 | 509,546 | +0.02(+0.04%) |
Jun 13, 2013 | 43.53 | 46.38 | 43.20 | 46.19 | 639,721 | +2.64(+6.05%) |
Jun 12, 2013 | 44.55 | 44.70 | 43.30 | 43.55 | 308,916 | -0.52(-1.19%) |
Jun 11, 2013 | 44.20 | 44.98 | 43.62 | 44.08 | 373,939 | -0.81(-1.80%) |
Jun 10, 2013 | 45.73 | 45.83 | 44.22 | 44.89 | 383,177 | -0.78(-1.71%) |
Jun 07, 2013 | 45.41 | 46.64 | 44.83 | 45.67 | 566,706 | +0.22(+0.48%) |
Jun 06, 2013 | 43.68 | 45.49 | 43.56 | 45.45 | 708,984 | +1.64(+3.74%) |
Jun 05, 2013 | 43.92 | 44.06 | 42.57 | 43.81 | 672,334 | -0.31(-0.69%) |
Jun 04, 2013 | 45.70 | 46.31 | 43.96 | 44.12 | 590,039 | -1.58(-3.46%) |
Jun 03, 2013 | 46.87 | 46.97 | 45.19 | 45.70 | 766,670 | -1.05(-2.24%) |
May 31, 2013 | 47.53 | 48.77 | 46.64 | 46.74 | 334,619 | -1.14(-2.39%) |
May 30, 2013 | 48.36 | 49.10 | 47.53 | 47.89 | 555,472 | -0.13(-0.27%) |
May 29, 2013 | 49.41 | 49.52 | 47.64 | 48.02 | 606,066 | -1.66(-3.34%) |
May 28, 2013 | 50.30 | 50.96 | 49.36 | 49.67 | 546,828 | +0.26(+0.52%) |
May 24, 2013 | 49.41 | 49.65 | 48.56 | 49.42 | 180,366 | -0.18(-0.36%) |
May 23, 2013 | 48.02 | 50.24 | 47.52 | 49.59 | 570,378 | +0.71(+1.45%) |
May 22, 2013 | 49.49 | 51.78 | 48.38 | 48.88 | 549,279 | -0.37(-0.74%) |
May 21, 2013 | 50.03 | 50.23 | 48.42 | 49.25 | 338,199 | -0.76(-1.52%) |
May 20, 2013 | 50.06 | 50.78 | 49.67 | 50.01 | 219,553 | -0.20(-0.39%) |
May 17, 2013 | 49.95 | 50.97 | 49.95 | 50.21 | 520,208 | +0.62(+1.25%) |
May 16, 2013 | 50.62 | 50.86 | 48.44 | 49.59 | 841,629 | -1.22(-2.41%) |
May 15, 2013 | 51.12 | 51.98 | 50.76 | 50.81 | 469,582 | -0.23(-0.44%) |
May 13, 2013 | 51.10 | 51.44 | 50.73 | 51.04 | 371,034 | -0.14(-0.27%) |
May 10, 2013 | 50.65 | 51.35 | 50.39 | 51.17 | 508,650 | +0.64(+1.27%) |
May 09, 2013 | 50.54 | 51.70 | 50.38 | 50.53 | 766,581 | +0.07(+0.14%) |
May 08, 2013 | 50.56 | 50.80 | 48.87 | 50.46 | 693,445 | -0.30(-0.58%) |
May 07, 2013 | 50.80 | 51.08 | 49.77 | 50.76 | 488,024 | +0.04(+0.08%) |
May 06, 2013 | 50.44 | 51.18 | 50.08 | 50.72 | 447,593 | +0.45(+0.90%) |
May 03, 2013 | 50.22 | 50.54 | 49.87 | 50.27 | 430,675 | +0.80(+1.62%) |
May 02, 2013 | 48.24 | 49.97 | 48.09 | 49.47 | 569,694 | +1.56(+3.26%) |
May 01, 2013 | 48.08 | 48.32 | 46.97 | 47.91 | 636,891 | -0.25(-0.51%) |
Apr 30, 2013 | 48.48 | 48.77 | 47.49 | 48.15 | 656,615 | -0.41(-0.85%) |
Apr 29, 2013 | 48.85 | 49.84 | 48.41 | 48.57 | 397,835 | -0.05(-0.10%) |
Apr 26, 2013 | 48.90 | 49.07 | 48.40 | 48.62 | 943,730 | +0.07(+0.14%) |
Apr 25, 2013 | 48.40 | 49.75 | 47.37 | 48.55 | 867,144 | +0.43(+0.90%) |
Apr 24, 2013 | 46.25 | 48.41 | 44.77 | 48.11 | 1,696,336 | +3.61(+8.12%) |
Apr 23, 2013 | 42.55 | 45.00 | 42.55 | 44.50 | 1,217,377 | +2.48(+5.89%) |
Apr 22, 2013 | 41.01 | 42.21 | 39.70 | 42.02 | 658,997 | +1.01(+2.45%) |
Apr 19, 2013 | 39.35 | 41.26 | 39.24 | 41.02 | 610,349 | +1.77(+4.50%) |
Apr 18, 2013 | 40.65 | 40.78 | 38.51 | 39.25 | 803,087 | -1.42(-3.49%) |
Apr 17, 2013 | 39.91 | 40.91 | 39.25 | 40.67 | 696,888 | +0.35(+0.86%) |
Apr 16, 2013 | 40.31 | 40.46 | 39.28 | 40.33 | 740,231 | +0.84(+2.12%) |
Apr 15, 2013 | 42.42 | 42.68 | 39.33 | 39.49 | 746,598 | -3.28(-7.66%) |
Apr 12, 2013 | 42.75 | 43.78 | 42.50 | 42.77 | 350,499 | -0.28(-0.64%) |
Apr 11, 2013 | 42.49 | 43.23 | 42.37 | 43.04 | 595,266 | +0.49(+1.16%) |
Apr 10, 2013 | 43.26 | 43.33 | 41.62 | 42.55 | 760,890 | -0.58(-1.35%) |
Apr 09, 2013 | 43.87 | 44.02 | 42.83 | 43.13 | 314,029 | -0.68(-1.55%) |
Apr 08, 2013 | 43.06 | 44.03 | 42.77 | 43.81 | 583,400 | +0.69(+1.60%) |
Apr 05, 2013 | 42.27 | 43.20 | 40.91 | 43.12 | 820,816 | -0.38(-0.86%) |
Apr 04, 2013 | 43.03 | 43.79 | 42.90 | 43.50 | 405,130 | +0.63(+1.47%) |
Apr 03, 2013 | 44.43 | 44.84 | 41.97 | 42.86 | 1,158,223 | -1.55(-3.49%) |
Apr 02, 2013 | 45.31 | 46.10 | 44.23 | 44.41 | 450,196 | -0.70(-1.55%) |