Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.90 | 49.19 | 49.19 | 49.19 | 1,146,000 | +0.59(+1.21%) |
Aug 28, 2014 | 48.37 | 48.95 | 48.10 | 48.60 | 700,237 | +0.30(+0.62%) |
Aug 27, 2014 | 49.13 | 49.31 | 48.10 | 48.30 | 1,261,978 | -0.76(-1.55%) |
Aug 26, 2014 | 49.06 | 50.08 | 48.59 | 49.06 | 1,679,519 | -0.16(-0.33%) |
Aug 25, 2014 | 47.90 | 49.31 | 47.77 | 49.22 | 1,230,563 | +1.55(+3.25%) |
Aug 22, 2014 | 48.02 | 48.05 | 47.23 | 47.67 | 879,067 | -0.58(-1.20%) |
Aug 21, 2014 | 47.22 | 48.35 | 47.08 | 48.25 | 1,280,247 | +0.63(+1.32%) |
Aug 20, 2014 | 47.52 | 47.71 | 46.88 | 47.62 | 889,294 | +0.01(+0.02%) |
Aug 19, 2014 | 46.93 | 47.96 | 46.76 | 47.61 | 1,395,688 | +0.70(+1.49%) |
Aug 18, 2014 | 46.70 | 47.17 | 46.32 | 46.91 | 1,464,331 | +0.21(+0.45%) |
Aug 15, 2014 | 45.98 | 46.81 | 45.76 | 46.70 | 1,882,092 | +1.04(+2.28%) |
Aug 14, 2014 | 46.71 | 46.92 | 45.52 | 45.66 | 1,391,304 | -0.92(-1.98%) |
Aug 13, 2014 | 47.16 | 47.57 | 46.25 | 46.58 | 1,327,739 | -0.48(-1.02%) |
Aug 12, 2014 | 47.76 | 48.09 | 46.69 | 47.06 | 1,246,751 | -0.90(-1.88%) |
Aug 11, 2014 | 48.03 | 48.55 | 47.80 | 47.96 | 1,682,688 | +0.42(+0.88%) |
Aug 08, 2014 | 46.55 | 47.63 | 46.22 | 47.54 | 2,032,622 | +1.09(+2.35%) |
Aug 07, 2014 | 47.81 | 47.81 | 45.91 | 46.45 | 3,579,223 | -0.73(-1.55%) |
Aug 06, 2014 | 47.78 | 49.36 | 47.12 | 47.18 | 6,333,985 | -4.33(-8.41%) |
Aug 05, 2014 | 52.86 | 53.19 | 50.89 | 51.51 | 2,366,386 | -1.35(-2.55%) |
Aug 04, 2014 | 51.89 | 53.54 | 51.69 | 52.86 | 2,385,112 | +1.17(+2.26%) |
Aug 01, 2014 | 53.32 | 53.32 | 50.65 | 51.69 | 2,751,095 | -1.76(-3.29%) |
Jul 31, 2014 | 55.00 | 55.05 | 53.06 | 53.45 | 1,760,057 | -1.78(-3.22%) |
Jul 30, 2014 | 56.66 | 56.86 | 55.02 | 55.23 | 787,996 | -0.80(-1.43%) |
Jul 29, 2014 | 55.83 | 56.64 | 55.65 | 56.03 | 481,564 | +0.09(+0.16%) |
Jul 28, 2014 | 56.32 | 56.57 | 55.44 | 55.94 | 840,470 | -0.56(-0.99%) |
Jul 25, 2014 | 57.03 | 57.03 | 56.13 | 56.50 | 869,981 | -0.92(-1.60%) |
Jul 24, 2014 | 57.25 | 58.09 | 56.68 | 57.42 | 996,535 | +0.23(+0.40%) |
Jul 23, 2014 | 57.03 | 57.21 | 56.43 | 57.19 | 1,104,224 | +0.40(+0.70%) |
Jul 22, 2014 | 56.19 | 57.21 | 56.02 | 56.79 | 1,722,203 | +1.06(+1.90%) |
Jul 21, 2014 | 55.59 | 56.04 | 55.43 | 55.73 | 1,140,274 | -0.02(-0.04%) |
Jul 18, 2014 | 55.24 | 56.00 | 54.96 | 55.75 | 1,033,887 | +0.88(+1.60%) |
Jul 17, 2014 | 56.10 | 56.46 | 54.64 | 54.87 | 1,206,644 | -0.54(-0.97%) |
Jul 16, 2014 | 54.05 | 55.90 | 53.96 | 55.41 | 2,152,411 | +1.92(+3.59%) |
Jul 15, 2014 | 53.86 | 55.15 | 51.92 | 53.49 | 3,470,044 | -1.76(-3.19%) |
Jul 14, 2014 | 56.66 | 56.67 | 55.07 | 55.25 | 2,550,187 | +0.02(+0.04%) |
Jul 11, 2014 | 56.37 | 56.56 | 55.11 | 55.23 | 1,165,415 | -1.30(-2.30%) |
Jul 10, 2014 | 56.25 | 57.16 | 55.56 | 56.53 | 1,225,369 | -0.61(-1.07%) |
Jul 09, 2014 | 56.43 | 57.46 | 56.41 | 57.14 | 1,202,388 | +0.65(+1.15%) |
Jul 08, 2014 | 55.76 | 56.83 | 55.35 | 56.49 | 1,500,168 | +0.87(+1.56%) |
Jul 07, 2014 | 55.86 | 56.24 | 55.45 | 55.62 | 962,623 | -0.32(-0.57%) |
Jul 03, 2014 | 55.72 | 55.94 | 55.94 | 55.94 | 796,000 | +0.39(+0.70%) |
Jul 02, 2014 | 55.82 | 56.32 | 55.32 | 55.55 | 1,498,101 | -0.39(-0.70%) |
Jul 01, 2014 | 56.36 | 56.36 | 55.39 | 55.94 | 1,428,157 | +0.05(+0.09%) |
Jun 30, 2014 | 55.89 | 56.38 | 55.18 | 55.89 | 2,132,179 | +1.05(+1.91%) |
Jun 27, 2014 | 53.44 | 54.84 | 53.32 | 54.84 | 1,412,015 | +1.66(+3.12%) |
Jun 26, 2014 | 53.09 | 53.51 | 52.12 | 53.18 | 1,170,495 | +0.08(+0.15%) |
Jun 25, 2014 | 51.53 | 53.23 | 51.53 | 53.10 | 1,823,132 | +1.41(+2.73%) |
Jun 24, 2014 | 53.58 | 53.82 | 50.58 | 51.69 | 2,881,851 | -2.08(-3.87%) |
Jun 23, 2014 | 53.75 | 54.20 | 53.61 | 53.77 | 1,046,455 | +0.14(+0.26%) |
Jun 20, 2014 | 53.87 | 54.06 | 52.86 | 53.63 | 1,792,987 | +0.23(+0.43%) |
Jun 19, 2014 | 52.91 | 53.44 | 52.23 | 53.40 | 1,009,029 | +0.79(+1.50%) |
Jun 18, 2014 | 52.21 | 52.67 | 51.65 | 52.61 | 1,002,411 | +0.77(+1.49%) |
Jun 17, 2014 | 52.19 | 52.21 | 51.34 | 51.84 | 1,450,524 | -0.60(-1.14%) |
Jun 16, 2014 | 52.75 | 52.75 | 51.83 | 52.44 | 636,151 | -0.24(-0.46%) |
Jun 13, 2014 | 52.45 | 52.71 | 51.53 | 52.68 | 1,070,984 | +0.27(+0.52%) |
Jun 12, 2014 | 51.50 | 53.13 | 51.46 | 52.41 | 1,798,814 | +1.35(+2.64%) |
Jun 11, 2014 | 50.28 | 51.28 | 49.83 | 51.06 | 1,347,324 | +0.59(+1.17%) |
Jun 10, 2014 | 50.82 | 50.93 | 50.16 | 50.47 | 533,861 | -0.10(-0.20%) |
Jun 06, 2014 | 50.17 | 50.44 | 49.95 | 50.57 | 872,746 | +0.68(+1.36%) |
Jun 05, 2014 | 50.17 | 50.67 | 49.51 | 49.89 | 1,000,601 | -0.46(-0.91%) |
Jun 04, 2014 | 49.70 | 50.63 | 49.28 | 50.35 | 1,018,818 | +0.71(+1.43%) |
Jun 03, 2014 | 49.00 | 49.80 | 48.66 | 49.64 | 770,145 | +0.40(+0.81%) |
Jun 02, 2014 | 49.70 | 49.89 | 48.76 | 49.24 | 858,474 | -0.26(-0.53%) |
May 30, 2014 | 50.09 | 50.24 | 49.03 | 49.50 | 1,058,104 | -0.77(-1.53%) |
May 29, 2014 | 49.77 | 50.31 | 49.00 | 50.27 | 995,850 | +0.94(+1.91%) |
May 28, 2014 | 49.19 | 49.70 | 48.51 | 49.33 | 1,063,166 | +0.25(+0.51%) |
May 27, 2014 | 49.49 | 50.61 | 48.61 | 49.08 | 1,341,182 | -0.36(-0.73%) |
May 23, 2014 | 49.91 | 49.44 | 49.44 | 49.44 | 1,178,200 | -0.83(-1.65%) |
May 22, 2014 | 50.43 | 51.24 | 50.26 | 50.27 | 1,386,052 | -0.19(-0.38%) |
May 21, 2014 | 48.51 | 50.52 | 48.47 | 50.46 | 2,178,710 | +2.42(+5.04%) |
May 20, 2014 | 47.65 | 48.26 | 46.86 | 48.04 | 1,279,078 | +0.44(+0.92%) |
May 19, 2014 | 47.80 | 48.43 | 47.36 | 47.60 | 1,185,197 | -0.18(-0.38%) |
May 16, 2014 | 48.15 | 48.20 | 47.18 | 47.78 | 785,322 | -0.29(-0.60%) |
May 15, 2014 | 48.63 | 48.71 | 47.38 | 48.07 | 1,247,624 | -0.71(-1.46%) |
May 14, 2014 | 49.40 | 49.65 | 48.67 | 48.78 | 2,027,043 | -0.57(-1.16%) |
May 13, 2014 | 48.91 | 49.60 | 48.63 | 49.35 | 1,604,536 | +0.78(+1.61%) |
May 12, 2014 | 47.98 | 48.73 | 47.33 | 48.57 | 1,424,374 | +1.14(+2.40%) |
May 09, 2014 | 47.00 | 47.83 | 46.82 | 47.43 | 1,641,105 | +0.41(+0.87%) |
May 08, 2014 | 48.22 | 49.08 | 46.90 | 47.02 | 1,611,798 | -1.45(-2.99%) |
May 07, 2014 | 48.27 | 48.63 | 47.08 | 48.47 | 1,660,232 | +0.84(+1.76%) |
May 06, 2014 | 49.69 | 49.80 | 47.32 | 47.63 | 2,914,738 | +0.86(+1.84%) |
May 05, 2014 | 46.01 | 47.10 | 45.69 | 46.77 | 1,989,555 | +0.41(+0.88%) |
May 02, 2014 | 45.28 | 46.58 | 44.94 | 46.36 | 2,040,688 | +0.98(+2.16%) |
May 01, 2014 | 46.36 | 46.58 | 44.94 | 45.38 | 1,699,917 | -1.13(-2.43%) |
Apr 30, 2014 | 45.71 | 46.53 | 44.72 | 46.51 | 1,151,362 | +0.31(+0.67%) |
Apr 29, 2014 | 45.90 | 46.88 | 45.79 | 46.20 | 1,321,208 | +0.95(+2.10%) |
Apr 28, 2014 | 46.26 | 46.33 | 44.57 | 45.25 | 1,528,059 | -0.84(-1.82%) |
Apr 25, 2014 | 46.72 | 46.86 | 45.74 | 46.09 | 1,658,481 | -0.86(-1.83%) |
Apr 24, 2014 | 46.70 | 47.46 | 45.96 | 46.95 | 1,266,228 | +0.50(+1.08%) |
Apr 23, 2014 | 46.25 | 47.00 | 46.16 | 46.45 | 1,159,205 | +0.31(+0.67%) |
Apr 22, 2014 | 47.28 | 47.49 | 46.07 | 46.14 | 1,767,990 | -1.37(-2.88%) |
Apr 21, 2014 | 47.81 | 48.22 | 46.80 | 47.51 | 1,572,976 | +0.19(+0.40%) |
Apr 17, 2014 | 46.72 | 47.32 | 47.32 | 47.32 | 1,964,500 | +0.45(+0.96%) |
Apr 16, 2014 | 45.14 | 47.31 | 44.74 | 46.87 | 3,523,327 | +2.53(+5.71%) |
Apr 15, 2014 | 43.51 | 44.77 | 43.35 | 44.34 | 4,601,020 | +0.86(+1.98%) |
Apr 14, 2014 | 42.67 | 43.75 | 42.20 | 43.48 | 1,329,029 | +1.18(+2.79%) |
Apr 11, 2014 | 42.50 | 43.06 | 42.11 | 42.30 | 871,110 | -0.39(-0.91%) |
Apr 10, 2014 | 43.72 | 43.99 | 42.21 | 42.69 | 1,548,850 | -1.00(-2.29%) |
Apr 09, 2014 | 43.36 | 43.78 | 42.23 | 43.69 | 1,705,202 | +0.81(+1.89%) |
Apr 08, 2014 | 41.56 | 42.95 | 41.21 | 42.88 | 1,781,331 | +1.40(+3.38%) |
Apr 07, 2014 | 42.70 | 42.77 | 41.07 | 41.48 | 2,102,956 | -1.27(-2.97%) |
Apr 04, 2014 | 43.64 | 43.88 | 42.38 | 42.75 | 1,631,717 | -0.44(-1.02%) |
Apr 03, 2014 | 43.09 | 43.78 | 42.76 | 43.19 | 2,433,558 | +0.17(+0.40%) |
Apr 02, 2014 | 42.06 | 43.20 | 41.84 | 43.02 | 1,085,287 | +1.01(+2.40%) |
Apr 01, 2014 | 41.07 | 42.09 | 41.01 | 42.01 | 1,711,228 | +0.28(+0.67%) |
Mar 31, 2014 | 42.32 | 42.42 | 41.20 | 41.73 | 1,163,357 | -0.31(-0.74%) |
Mar 28, 2014 | 41.40 | 42.38 | 41.25 | 42.04 | 1,095,728 | +1.01(+2.46%) |
Mar 27, 2014 | 40.26 | 41.29 | 40.01 | 41.03 | 1,685,790 | +0.98(+2.45%) |
Mar 26, 2014 | 40.76 | 40.87 | 40.03 | 40.05 | 1,246,331 | -0.55(-1.35%) |
Mar 25, 2014 | 40.84 | 41.21 | 40.25 | 40.60 | 1,236,484 | +0.20(+0.50%) |
Mar 24, 2014 | 41.53 | 42.01 | 40.39 | 40.40 | 1,851,404 | -1.69(-4.02%) |
Mar 21, 2014 | 40.53 | 42.09 | 40.32 | 42.09 | 2,841,502 | +1.82(+4.52%) |
Mar 20, 2014 | 40.70 | 40.81 | 40.21 | 40.27 | 1,267,374 | -0.56(-1.37%) |
Mar 19, 2014 | 41.36 | 41.67 | 40.64 | 40.83 | 1,201,391 | -0.85(-2.04%) |
Mar 18, 2014 | 41.19 | 41.92 | 41.06 | 41.68 | 960,528 | +0.57(+1.39%) |
Mar 17, 2014 | 41.40 | 41.68 | 40.52 | 41.11 | 1,106,146 | -0.21(-0.51%) |
Mar 14, 2014 | 40.19 | 41.37 | 40.07 | 41.32 | 2,071,103 | +1.08(+2.68%) |
Mar 13, 2014 | 41.27 | 41.41 | 39.99 | 40.24 | 1,895,366 | -0.85(-2.07%) |
Mar 12, 2014 | 40.86 | 41.25 | 40.18 | 41.09 | 2,139,069 | -0.15(-0.36%) |
Mar 11, 2014 | 43.12 | 43.17 | 40.66 | 41.24 | 3,477,238 | -1.61(-3.76%) |
Mar 10, 2014 | 43.62 | 43.84 | 42.67 | 42.85 | 2,694,900 | -1.13(-2.57%) |
Mar 07, 2014 | 44.01 | 44.49 | 43.31 | 43.98 | 2,236,668 | -0.50(-1.12%) |
Mar 06, 2014 | 44.37 | 44.80 | 43.80 | 44.48 | 2,180,433 | +0.32(+0.72%) |
Mar 05, 2014 | 45.51 | 45.93 | 43.96 | 44.16 | 2,270,258 | -1.33(-2.92%) |
Mar 04, 2014 | 44.78 | 45.65 | 44.69 | 45.49 | 2,183,200 | +0.93(+2.09%) |
Mar 03, 2014 | 43.24 | 44.63 | 42.69 | 44.56 | 2,162,822 | +0.99(+2.27%) |
Feb 28, 2014 | 42.67 | 44.23 | 42.43 | 43.57 | 1,992,049 | +0.96(+2.25%) |
Feb 27, 2014 | 42.09 | 42.66 | 41.26 | 42.61 | 2,450,765 | +0.49(+1.16%) |
Feb 26, 2014 | 41.00 | 43.21 | 40.46 | 42.12 | 3,680,688 | -1.32(-3.04%) |
Feb 25, 2014 | 43.68 | 43.81 | 42.70 | 43.44 | 1,730,099 | -0.50(-1.14%) |
Feb 24, 2014 | 42.77 | 44.46 | 42.34 | 43.94 | 2,048,366 | +1.57(+3.71%) |
Feb 21, 2014 | 42.94 | 42.94 | 42.21 | 42.37 | 1,044,763 | -0.48(-1.12%) |
Feb 20, 2014 | 42.15 | 42.91 | 42.03 | 42.85 | 1,254,508 | +0.45(+1.06%) |
Feb 19, 2014 | 43.96 | 44.22 | 42.36 | 42.40 | 1,940,355 | -1.28(-2.93%) |
Feb 18, 2014 | 42.29 | 44.16 | 42.29 | 43.68 | 2,407,754 | +1.23(+2.90%) |
Feb 14, 2014 | 42.82 | 42.45 | 42.45 | 42.45 | 1,764,400 | -0.34(-0.79%) |
Feb 13, 2014 | 41.74 | 43.36 | 41.62 | 42.79 | 2,517,887 | +0.56(+1.33%) |
Feb 12, 2014 | 41.51 | 42.46 | 41.47 | 42.23 | 1,486,771 | +0.72(+1.73%) |
Feb 11, 2014 | 41.33 | 41.90 | 41.02 | 41.51 | 2,036,215 | -0.04(-0.10%) |
Feb 10, 2014 | 41.15 | 41.62 | 40.68 | 41.55 | 2,183,374 | +0.21(+0.51%) |
Feb 07, 2014 | 41.07 | 41.67 | 40.25 | 41.34 | 4,498,013 | +1.07(+2.66%) |
Feb 06, 2014 | 39.63 | 40.67 | 39.59 | 40.27 | 2,237,817 | +0.76(+1.92%) |
Feb 05, 2014 | 39.10 | 39.97 | 38.81 | 39.51 | 4,887,139 | +0.42(+1.07%) |
Feb 04, 2014 | 41.40 | 41.93 | 38.68 | 39.09 | 8,238,424 | -2.16(-5.24%) |
Feb 03, 2014 | 41.73 | 42.23 | 40.93 | 41.25 | 2,908,915 | -0.56(-1.34%) |
Jan 31, 2014 | 40.97 | 42.20 | 40.70 | 41.81 | 1,688,617 | +0.07(+0.17%) |
Jan 30, 2014 | 41.20 | 42.24 | 41.03 | 41.74 | 1,367,192 | +0.66(+1.61%) |
Jan 29, 2014 | 40.99 | 41.65 | 40.53 | 41.08 | 1,384,961 | -0.60(-1.44%) |
Jan 28, 2014 | 40.56 | 41.79 | 40.32 | 41.68 | 1,590,127 | +0.77(+1.88%) |
Jan 27, 2014 | 41.56 | 41.89 | 40.74 | 40.91 | 1,944,479 | -0.72(-1.73%) |
Jan 24, 2014 | 43.34 | 43.54 | 41.57 | 41.63 | 2,539,211 | -2.03(-4.65%) |
Jan 23, 2014 | 44.55 | 44.97 | 43.47 | 43.66 | 1,900,828 | -0.94(-2.11%) |
Jan 22, 2014 | 43.18 | 44.87 | 43.02 | 44.60 | 2,238,943 | +1.76(+4.11%) |
Jan 21, 2014 | 42.89 | 43.23 | 42.36 | 42.84 | 2,292,860 | +0.17(+0.40%) |
Jan 17, 2014 | 43.76 | 42.67 | 42.67 | 42.67 | 1,843,400 | -1.01(-2.31%) |
Jan 16, 2014 | 43.70 | 43.83 | 42.97 | 43.68 | 2,505,251 | -0.07(-0.16%) |
Jan 15, 2014 | 43.39 | 43.79 | 43.05 | 43.75 | 2,622,579 | +0.36(+0.83%) |
Jan 14, 2014 | 41.95 | 43.48 | 41.87 | 43.39 | 2,795,232 | +1.48(+3.53%) |
Jan 13, 2014 | 42.48 | 42.92 | 41.72 | 41.91 | 2,207,666 | -0.63(-1.48%) |
Jan 10, 2014 | 42.07 | 43.29 | 41.84 | 42.54 | 2,015,799 | +0.06(+0.14%) |
Jan 09, 2014 | 43.85 | 43.87 | 41.61 | 42.48 | 3,289,130 | -0.75(-1.73%) |
Jan 08, 2014 | 43.64 | 43.92 | 43.12 | 43.23 | 1,734,881 | -0.58(-1.32%) |
Jan 07, 2014 | 44.27 | 44.67 | 43.70 | 43.81 | 1,342,394 | -0.04(-0.09%) |
Jan 06, 2014 | 44.75 | 44.75 | 43.03 | 43.85 | 2,947,851 | -0.59(-1.33%) |
Jan 03, 2014 | 45.32 | 45.35 | 44.00 | 44.44 | 1,881,502 | -0.61(-1.35%) |
Jan 02, 2014 | 46.68 | 47.27 | 44.27 | 45.05 | 2,457,485 | -1.92(-4.09%) |
Dec 31, 2013 | 46.40 | 46.97 | 46.97 | 46.97 | 1,097,200 | +0.71(+1.53%) |
Dec 30, 2013 | 47.98 | 48.50 | 46.14 | 46.26 | 1,261,635 | -1.59(-3.32%) |
Dec 27, 2013 | 46.48 | 47.99 | 46.25 | 47.85 | 1,132,738 | +1.19(+2.55%) |
Dec 26, 2013 | 46.66 | 47.14 | 46.43 | 46.66 | 909,194 | +0.07(+0.15%) |
Dec 24, 2013 | 46.89 | 47.09 | 46.26 | 46.59 | 694,086 | -0.40(-0.85%) |
Dec 23, 2013 | 47.23 | 48.00 | 46.96 | 46.99 | 1,139,493 | -0.03(-0.06%) |
Dec 20, 2013 | 47.75 | 48.09 | 46.89 | 47.02 | 3,166,256 | -0.64(-1.34%) |
Dec 19, 2013 | 45.87 | 47.76 | 45.59 | 47.66 | 2,212,847 | +1.74(+3.79%) |
Dec 18, 2013 | 45.50 | 46.61 | 45.29 | 45.92 | 2,842,432 | +0.47(+1.03%) |
Dec 17, 2013 | 44.61 | 45.50 | 43.92 | 45.45 | 1,975,000 | +0.82(+1.84%) |
Dec 16, 2013 | 44.62 | 45.01 | 44.23 | 44.63 | 1,842,783 | +0.26(+0.59%) |
Dec 13, 2013 | 43.91 | 44.46 | 42.70 | 44.37 | 2,225,440 | +0.55(+1.26%) |
Dec 12, 2013 | 43.27 | 44.25 | 43.22 | 43.82 | 1,413,795 | +0.55(+1.27%) |
Dec 11, 2013 | 44.14 | 44.52 | 43.21 | 43.27 | 1,751,958 | -0.85(-1.93%) |
Dec 10, 2013 | 43.19 | 44.80 | 43.19 | 44.12 | 2,482,015 | +0.93(+2.15%) |
Dec 09, 2013 | 44.73 | 44.98 | 43.05 | 43.19 | 4,155,987 | -1.54(-3.44%) |
Dec 06, 2013 | 46.64 | 46.77 | 44.65 | 44.73 | 2,995,423 | -1.52(-3.29%) |
Dec 05, 2013 | 45.57 | 47.07 | 45.45 | 46.25 | 3,133,944 | +0.35(+0.76%) |
Dec 04, 2013 | 45.43 | 46.56 | 45.25 | 45.90 | 8,125,148 | -0.86(-1.84%) |
Dec 03, 2013 | 46.28 | 47.65 | 45.64 | 46.76 | 2,858,704 | +0.88(+1.92%) |
Dec 02, 2013 | 45.85 | 46.63 | 44.50 | 45.88 | 3,209,384 | -0.25(-0.54%) |
Nov 29, 2013 | 45.86 | 46.65 | 45.05 | 46.13 | 909,786 | +0.53(+1.16%) |
Nov 27, 2013 | 47.14 | 47.64 | 45.50 | 45.60 | 2,498,097 | -2.23(-4.66%) |
Nov 26, 2013 | 47.18 | 48.12 | 46.42 | 47.83 | 1,764,906 | +0.80(+1.70%) |
Nov 25, 2013 | 48.00 | 48.33 | 45.81 | 47.03 | 1,865,951 | -1.08(-2.24%) |
Nov 22, 2013 | 48.45 | 48.68 | 47.60 | 48.11 | 1,261,651 | -0.29(-0.60%) |
Nov 21, 2013 | 47.69 | 48.70 | 47.41 | 48.40 | 1,959,657 | +1.14(+2.41%) |
Nov 20, 2013 | 48.20 | 48.86 | 47.06 | 47.26 | 1,745,682 | -0.50(-1.05%) |
Nov 19, 2013 | 48.33 | 49.25 | 47.18 | 47.76 | 3,257,021 | -0.56(-1.16%) |
Nov 18, 2013 | 51.55 | 51.63 | 48.11 | 48.32 | 3,198,057 | -3.01(-5.86%) |
Nov 15, 2013 | 51.01 | 51.39 | 50.47 | 51.33 | 1,105,827 | +0.34(+0.67%) |
Nov 14, 2013 | 50.25 | 51.14 | 49.76 | 50.99 | 1,646,597 | +1.36(+2.74%) |
Nov 12, 2013 | 51.50 | 51.61 | 49.55 | 49.63 | 1,496,518 | -1.87(-3.63%) |
Nov 11, 2013 | 51.07 | 51.98 | 50.67 | 51.50 | 1,376,107 | +0.24(+0.47%) |
Nov 08, 2013 | 49.10 | 51.40 | 48.79 | 51.26 | 2,030,227 | +2.09(+4.25%) |
Nov 07, 2013 | 54.63 | 54.63 | 48.40 | 49.17 | 4,762,359 | -3.38(-6.43%) |
Nov 06, 2013 | 54.10 | 54.89 | 52.24 | 52.55 | 1,685,531 | -0.85(-1.59%) |
Nov 05, 2013 | 54.34 | 54.63 | 53.08 | 53.40 | 1,774,916 | -1.31(-2.39%) |
Nov 04, 2013 | 51.92 | 55.26 | 51.76 | 54.71 | 2,525,385 | +3.03(+5.86%) |
Nov 01, 2013 | 53.30 | 53.35 | 51.36 | 51.68 | 2,267,209 | -1.57(-2.95%) |
Oct 31, 2013 | 54.00 | 54.09 | 52.61 | 53.25 | 1,282,004 | -0.53(-0.99%) |
Oct 30, 2013 | 54.49 | 55.19 | 52.76 | 53.78 | 1,487,205 | -0.69(-1.27%) |
Oct 29, 2013 | 54.50 | 55.09 | 53.73 | 54.47 | 1,666,354 | +0.12(+0.22%) |
Oct 28, 2013 | 54.95 | 54.95 | 53.62 | 54.35 | 1,349,271 | -0.37(-0.68%) |
Oct 25, 2013 | 55.24 | 55.61 | 53.86 | 54.72 | 1,350,636 | -0.09(-0.16%) |
Oct 24, 2013 | 52.22 | 54.95 | 51.83 | 54.81 | 2,021,091 | +2.68(+5.14%) |
Oct 23, 2013 | 53.61 | 53.64 | 50.50 | 52.13 | 5,213,725 | -2.70(-4.92%) |
Oct 22, 2013 | 55.80 | 57.25 | 54.61 | 54.83 | 2,822,290 | -1.17(-2.09%) |
Oct 21, 2013 | 56.78 | 57.33 | 55.72 | 56.00 | 1,869,228 | -0.72(-1.27%) |
Oct 18, 2013 | 55.21 | 56.72 | 55.20 | 56.72 | 1,573,065 | +1.14(+2.05%) |
Oct 17, 2013 | 55.66 | 56.22 | 54.77 | 55.58 | 2,371,270 | +0.18(+0.32%) |
Oct 16, 2013 | 53.70 | 56.12 | 53.70 | 55.40 | 2,304,927 | +1.70(+3.17%) |
Oct 15, 2013 | 54.12 | 54.39 | 53.09 | 53.70 | 2,729,754 | -0.59(-1.09%) |
Oct 14, 2013 | 52.05 | 54.46 | 51.60 | 54.29 | 2,148,711 | +1.97(+3.77%) |
Oct 11, 2013 | 51.90 | 52.85 | 51.23 | 52.32 | 1,954,206 | +0.65(+1.26%) |
Oct 10, 2013 | 50.29 | 51.93 | 50.23 | 51.67 | 2,178,346 | +1.97(+3.96%) |
Oct 09, 2013 | 50.00 | 50.22 | 48.77 | 49.70 | 2,286,244 | -0.30(-0.60%) |
Oct 08, 2013 | 51.16 | 52.08 | 49.57 | 50.00 | 2,824,864 | -1.08(-2.11%) |
Oct 07, 2013 | 52.40 | 52.53 | 51.00 | 51.08 | 2,484,500 | -1.89(-3.57%) |
Oct 04, 2013 | 51.30 | 53.11 | 51.14 | 52.97 | 2,237,659 | +1.69(+3.30%) |
Oct 03, 2013 | 50.79 | 51.43 | 50.45 | 51.28 | 1,586,898 | +0.77(+1.52%) |
Oct 02, 2013 | 50.81 | 51.00 | 49.70 | 50.51 | 2,112,271 | -0.49(-0.96%) |
Oct 01, 2013 | 49.37 | 51.03 | 49.25 | 51.00 | 3,029,936 | +2.39(+4.92%) |
Sep 27, 2013 | 48.77 | 49.19 | 48.23 | 48.61 | 1,717,005 | -0.21(-0.43%) |
Sep 26, 2013 | 48.50 | 49.10 | 48.09 | 48.82 | 1,837,450 | +0.69(+1.43%) |
Sep 25, 2013 | 47.24 | 48.66 | 47.24 | 48.13 | 2,827,001 | +0.93(+1.97%) |
Sep 24, 2013 | 45.95 | 47.41 | 44.75 | 47.20 | 3,469,527 | +2.26(+5.03%) |
Sep 23, 2013 | 45.18 | 45.38 | 43.83 | 44.94 | 1,317,759 | -0.43(-0.95%) |
Sep 20, 2013 | 45.01 | 45.37 | 44.75 | 45.37 | 2,343,654 | +0.46(+1.02%) |
Sep 19, 2013 | 44.85 | 45.38 | 44.52 | 44.91 | 1,732,017 | +0.16(+0.36%) |
Sep 18, 2013 | 44.22 | 44.79 | 43.33 | 44.75 | 1,507,510 | +0.62(+1.40%) |
Sep 17, 2013 | 42.95 | 44.20 | 42.63 | 44.13 | 1,387,543 | +1.10(+2.56%) |
Sep 16, 2013 | 42.91 | 43.70 | 42.63 | 43.03 | 1,220,147 | +0.51(+1.20%) |
Sep 13, 2013 | 43.34 | 43.74 | 42.41 | 42.52 | 1,808,563 | -0.90(-2.07%) |
Sep 12, 2013 | 44.39 | 44.93 | 43.29 | 43.42 | 1,779,853 | -0.53(-1.21%) |
Sep 11, 2013 | 43.57 | 44.13 | 43.09 | 43.95 | 1,060,822 | +0.32(+0.73%) |
Sep 10, 2013 | 43.73 | 44.12 | 43.06 | 43.63 | 2,378,454 | -0.15(-0.34%) |
Sep 09, 2013 | 43.85 | 44.46 | 43.68 | 43.78 | 2,667,464 | +0.36(+0.83%) |
Sep 06, 2013 | 43.25 | 44.00 | 41.98 | 43.42 | 4,256,044 | +1.54(+3.68%) |
Sep 05, 2013 | 39.56 | 42.15 | 37.86 | 41.88 | 6,090,092 | +2.28(+5.76%) |
Sep 04, 2013 | 39.50 | 39.80 | 39.03 | 39.60 | 1,236,774 | -0.11(-0.28%) |