Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.08 | 57.02 | 55.51 | 56.86 | 1,649,000 | +0.48(+0.85%) |
Apr 29, 2014 | 56.46 | 56.66 | 55.84 | 56.38 | 2,278,111 | +0.15(+0.27%) |
Apr 28, 2014 | 58.31 | 58.70 | 55.45 | 56.23 | 3,886,536 | -1.75(-3.02%) |
Apr 25, 2014 | 59.63 | 59.63 | 57.07 | 57.98 | 2,796,175 | -1.73(-2.90%) |
Apr 24, 2014 | 60.04 | 60.32 | 59.31 | 59.71 | 1,118,254 | -0.03(-0.05%) |
Apr 23, 2014 | 59.62 | 60.36 | 59.43 | 59.74 | 1,474,102 | +0.32(+0.54%) |
Apr 22, 2014 | 59.84 | 60.20 | 59.39 | 59.42 | 1,612,210 | -0.55(-0.92%) |
Apr 21, 2014 | 59.21 | 60.16 | 58.98 | 59.97 | 1,172,155 | +0.50(+0.84%) |
Apr 17, 2014 | 58.76 | 59.47 | 59.47 | 59.47 | 3,137,700 | +0.49(+0.83%) |
Apr 16, 2014 | 58.01 | 59.23 | 57.51 | 58.98 | 3,423,405 | +1.28(+2.22%) |
Apr 15, 2014 | 57.81 | 58.53 | 56.85 | 57.70 | 1,895,879 | -0.19(-0.33%) |
Apr 14, 2014 | 58.05 | 58.96 | 57.11 | 57.89 | 2,747,896 | +0.40(+0.70%) |
Apr 11, 2014 | 58.37 | 59.22 | 57.36 | 57.49 | 2,917,250 | -1.29(-2.19%) |
Apr 10, 2014 | 60.73 | 61.21 | 58.60 | 58.78 | 2,326,843 | -2.05(-3.37%) |
Apr 09, 2014 | 59.81 | 60.96 | 59.52 | 60.83 | 1,832,247 | +1.16(+1.94%) |
Apr 08, 2014 | 59.78 | 60.01 | 58.57 | 59.67 | 2,924,478 | +0.16(+0.27%) |
Apr 07, 2014 | 62.04 | 62.17 | 58.30 | 59.51 | 6,164,366 | -2.73(-4.39%) |
Apr 04, 2014 | 64.40 | 64.40 | 61.64 | 62.24 | 3,270,728 | -1.61(-2.52%) |
Apr 03, 2014 | 64.12 | 64.52 | 63.15 | 63.85 | 2,023,994 | -0.22(-0.34%) |
Apr 02, 2014 | 63.74 | 64.24 | 63.38 | 64.07 | 1,323,947 | +0.17(+0.27%) |
Apr 01, 2014 | 62.45 | 64.28 | 62.06 | 63.90 | 3,760,783 | +1.69(+2.72%) |
Mar 31, 2014 | 61.89 | 62.66 | 61.76 | 62.21 | 2,180,729 | +0.41(+0.66%) |
Mar 28, 2014 | 61.82 | 62.26 | 61.40 | 61.80 | 1,839,429 | +0.58(+0.95%) |
Mar 27, 2014 | 61.71 | 63.23 | 60.36 | 61.22 | 5,217,442 | -0.87(-1.40%) |
Mar 26, 2014 | 58.73 | 63.98 | 57.67 | 62.09 | 15,256,560 | +3.67(+6.28%) |
Mar 25, 2014 | 59.69 | 59.86 | 58.37 | 58.42 | 2,847,065 | -0.72(-1.22%) |
Mar 24, 2014 | 61.20 | 61.22 | 57.81 | 59.14 | 6,018,920 | -1.93(-3.16%) |
Mar 21, 2014 | 62.85 | 62.99 | 61.02 | 61.07 | 2,770,960 | -1.35(-2.16%) |
Mar 20, 2014 | 61.68 | 63.04 | 61.55 | 62.42 | 1,368,741 | +0.48(+0.77%) |
Mar 19, 2014 | 61.97 | 62.26 | 61.40 | 61.94 | 1,227,545 | -0.14(-0.23%) |
Mar 18, 2014 | 61.78 | 62.33 | 61.14 | 62.08 | 1,238,899 | +0.11(+0.18%) |
Mar 17, 2014 | 62.01 | 62.44 | 61.40 | 61.97 | 1,368,025 | +0.39(+0.63%) |
Mar 14, 2014 | 60.27 | 61.67 | 60.27 | 61.58 | 1,663,639 | +0.88(+1.45%) |
Mar 13, 2014 | 62.43 | 62.45 | 60.45 | 60.70 | 2,875,779 | -1.34(-2.16%) |
Mar 12, 2014 | 61.23 | 62.07 | 60.60 | 62.04 | 2,306,168 | +0.26(+0.42%) |
Mar 11, 2014 | 61.10 | 62.24 | 60.96 | 61.78 | 3,375,797 | +0.82(+1.35%) |
Mar 10, 2014 | 62.14 | 62.26 | 60.74 | 60.96 | 2,821,219 | -1.35(-2.17%) |
Mar 07, 2014 | 62.60 | 62.60 | 61.72 | 62.31 | 2,120,864 | +0.16(+0.26%) |
Mar 06, 2014 | 60.94 | 62.35 | 60.65 | 62.15 | 3,039,018 | +1.67(+2.76%) |
Mar 05, 2014 | 59.65 | 60.98 | 59.65 | 60.48 | 3,179,977 | +0.92(+1.54%) |
Mar 04, 2014 | 59.77 | 59.97 | 58.83 | 59.56 | 3,528,424 | +0.68(+1.15%) |
Mar 03, 2014 | 58.29 | 59.00 | 57.83 | 58.88 | 2,144,162 | +0.04(+0.07%) |
Feb 28, 2014 | 57.26 | 58.98 | 57.16 | 58.84 | 2,752,956 | +1.60(+2.80%) |
Feb 27, 2014 | 57.02 | 57.43 | 56.61 | 57.24 | 1,245,291 | -0.10(-0.17%) |
Feb 26, 2014 | 57.52 | 58.06 | 56.52 | 57.34 | 2,167,285 | -0.09(-0.16%) |
Feb 25, 2014 | 57.40 | 57.64 | 57.09 | 57.43 | 2,006,902 | +0.06(+0.10%) |
Feb 24, 2014 | 58.16 | 58.75 | 57.33 | 57.37 | 2,164,828 | -0.55(-0.95%) |
Feb 21, 2014 | 58.88 | 59.95 | 57.45 | 57.92 | 5,683,283 | +0.85(+1.49%) |
Feb 20, 2014 | 57.10 | 57.30 | 56.24 | 57.07 | 1,983,414 | +0.55(+0.97%) |
Feb 19, 2014 | 57.12 | 57.36 | 56.39 | 56.52 | 2,043,436 | -0.57(-1.00%) |
Feb 18, 2014 | 56.31 | 57.48 | 56.02 | 57.09 | 2,225,660 | +0.19(+0.33%) |
Feb 14, 2014 | 56.56 | 56.90 | 56.90 | 56.90 | 2,943,200 | -1.42(-2.43%) |
Feb 13, 2014 | 58.07 | 58.87 | 57.60 | 58.32 | 2,346,287 | +0.81(+1.41%) |
Feb 12, 2014 | 57.05 | 57.52 | 56.94 | 57.51 | 1,443,075 | +0.44(+0.77%) |
Feb 11, 2014 | 57.16 | 57.65 | 56.96 | 57.07 | 1,386,066 | +0.05(+0.09%) |
Feb 10, 2014 | 56.62 | 57.19 | 56.27 | 57.02 | 1,418,777 | +0.22(+0.39%) |
Feb 07, 2014 | 57.49 | 57.83 | 56.33 | 56.80 | 2,591,118 | -0.46(-0.80%) |
Feb 06, 2014 | 57.60 | 58.30 | 57.07 | 57.26 | 2,109,530 | +0.00(+0.00%) |
Feb 05, 2014 | 56.20 | 57.46 | 55.75 | 57.26 | 3,215,334 | +0.68(+1.20%) |
Feb 04, 2014 | 55.22 | 56.81 | 55.07 | 56.58 | 2,789,225 | +1.98(+3.63%) |
Feb 03, 2014 | 56.06 | 57.09 | 54.31 | 54.60 | 3,150,119 | -1.78(-3.16%) |
Jan 31, 2014 | 55.26 | 57.01 | 54.67 | 56.38 | 1,730,041 | -0.10(-0.18%) |
Jan 30, 2014 | 56.39 | 56.90 | 55.45 | 56.48 | 1,740,658 | +0.99(+1.78%) |
Jan 29, 2014 | 54.94 | 55.58 | 54.44 | 55.49 | 2,760,345 | +0.09(+0.16%) |
Jan 28, 2014 | 55.03 | 55.74 | 55.00 | 55.40 | 1,596,808 | +0.62(+1.13%) |
Jan 27, 2014 | 54.60 | 55.21 | 53.72 | 54.78 | 2,549,487 | +0.18(+0.33%) |
Jan 24, 2014 | 55.10 | 55.22 | 54.37 | 54.60 | 2,336,942 | -0.71(-1.28%) |
Jan 23, 2014 | 55.87 | 56.14 | 55.06 | 55.31 | 2,012,891 | -1.32(-2.33%) |
Jan 22, 2014 | 54.35 | 56.98 | 54.18 | 56.63 | 9,469,586 | +2.53(+4.68%) |
Jan 21, 2014 | 55.02 | 55.95 | 54.02 | 54.10 | 2,504,863 | -0.75(-1.37%) |
Jan 17, 2014 | 55.10 | 54.85 | 54.85 | 54.85 | 3,047,900 | -0.51(-0.92%) |
Jan 16, 2014 | 56.42 | 56.60 | 55.30 | 55.36 | 2,162,784 | -1.27(-2.24%) |
Jan 15, 2014 | 56.11 | 56.85 | 55.85 | 56.63 | 3,075,813 | +0.52(+0.93%) |
Jan 14, 2014 | 56.28 | 56.75 | 55.57 | 56.11 | 2,049,764 | +0.16(+0.29%) |
Jan 13, 2014 | 57.11 | 57.50 | 55.84 | 55.95 | 2,446,096 | -1.26(-2.20%) |
Jan 10, 2014 | 56.77 | 57.57 | 56.48 | 57.21 | 3,095,701 | +0.73(+1.29%) |
Jan 09, 2014 | 57.55 | 57.87 | 55.82 | 56.48 | 4,077,527 | -1.48(-2.55%) |
Jan 08, 2014 | 57.49 | 58.07 | 56.83 | 57.96 | 2,742,451 | +1.03(+1.81%) |
Jan 07, 2014 | 57.83 | 58.41 | 56.12 | 56.93 | 6,004,678 | -0.93(-1.61%) |
Jan 06, 2014 | 58.07 | 58.55 | 57.84 | 57.86 | 2,544,018 | +0.06(+0.10%) |
Jan 03, 2014 | 57.84 | 58.21 | 57.18 | 57.80 | 1,374,865 | +0.05(+0.09%) |
Jan 02, 2014 | 57.99 | 58.15 | 57.02 | 57.75 | 1,724,368 | -0.17(-0.29%) |
Dec 31, 2013 | 58.01 | 57.92 | 57.92 | 57.92 | 1,235,000 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.76 | 57.19 | 57.73 | 1,105,013 | +0.05(+0.09%) |
Dec 27, 2013 | 57.69 | 58.14 | 57.31 | 57.68 | 986,838 | +0.07(+0.12%) |
Dec 26, 2013 | 57.32 | 57.84 | 57.13 | 57.61 | 955,991 | +0.36(+0.63%) |
Dec 24, 2013 | 56.72 | 57.36 | 56.59 | 57.25 | 674,250 | +0.65(+1.15%) |
Dec 23, 2013 | 56.92 | 57.04 | 56.33 | 56.60 | 1,369,617 | +0.11(+0.19%) |
Dec 20, 2013 | 55.69 | 57.18 | 55.60 | 56.49 | 10,521,990 | +0.66(+1.18%) |
Dec 19, 2013 | 55.09 | 56.31 | 55.06 | 55.83 | 2,089,681 | +0.54(+0.98%) |
Dec 18, 2013 | 54.99 | 55.46 | 54.04 | 55.29 | 2,438,766 | +0.30(+0.55%) |
Dec 17, 2013 | 53.96 | 55.57 | 53.48 | 54.99 | 4,224,037 | +1.35(+2.52%) |
Dec 16, 2013 | 54.19 | 54.19 | 53.37 | 53.64 | 2,213,329 | +0.35(+0.66%) |
Dec 13, 2013 | 53.78 | 54.14 | 53.13 | 53.29 | 3,393,214 | +0.26(+0.49%) |
Dec 12, 2013 | 53.47 | 54.20 | 52.75 | 53.03 | 3,874,802 | -0.73(-1.36%) |
Dec 11, 2013 | 54.58 | 55.13 | 53.62 | 53.76 | 3,470,471 | -0.68(-1.25%) |
Dec 10, 2013 | 54.51 | 54.92 | 54.21 | 54.44 | 1,434,931 | -0.20(-0.37%) |
Dec 09, 2013 | 55.10 | 55.37 | 54.50 | 54.64 | 1,663,444 | -0.13(-0.24%) |
Dec 06, 2013 | 54.28 | 55.10 | 53.96 | 54.77 | 0 | +0.68(+1.26%) |
Dec 05, 2013 | 53.56 | 54.20 | 53.37 | 54.09 | 1,941,277 | +0.53(+0.99%) |
Dec 04, 2013 | 53.33 | 53.70 | 52.55 | 53.56 | 2,191,291 | -0.17(-0.32%) |
Dec 03, 2013 | 53.73 | 53.94 | 53.30 | 53.73 | 1,331,900 | -0.11(-0.20%) |
Dec 02, 2013 | 54.05 | 54.34 | 53.56 | 53.84 | 1,303,925 | -0.32(-0.59%) |
Nov 29, 2013 | 54.24 | 54.39 | 53.88 | 54.16 | 0 | -0.13(-0.24%) |
Nov 27, 2013 | 53.95 | 54.34 | 53.58 | 54.29 | 0 | +0.23(+0.43%) |
Nov 26, 2013 | 52.01 | 54.19 | 51.83 | 54.06 | 0 | +2.06(+3.96%) |
Nov 25, 2013 | 52.09 | 52.24 | 51.41 | 52.00 | 1,975,936 | -0.21(-0.40%) |
Nov 22, 2013 | 50.39 | 52.78 | 50.12 | 52.21 | 0 | +2.11(+4.21%) |
Nov 21, 2013 | 49.53 | 50.43 | 49.31 | 50.10 | 5,526,651 | +0.81(+1.64%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.01 | 49.29 | 2,918,390 | -0.35(-0.71%) |
Nov 19, 2013 | 50.46 | 50.62 | 49.43 | 49.64 | 2,383,273 | -0.94(-1.86%) |
Nov 18, 2013 | 51.06 | 51.50 | 50.49 | 50.58 | 2,230,876 | -0.36(-0.71%) |
Nov 15, 2013 | 50.14 | 51.00 | 50.07 | 50.94 | 0 | -0.12(-0.24%) |
Nov 14, 2013 | 51.57 | 51.57 | 50.64 | 51.06 | 2,260,483 | +0.71(+1.41%) |
Nov 12, 2013 | 49.39 | 50.40 | 48.45 | 50.35 | 0 | +2.85(+6.00%) |
Nov 11, 2013 | 47.98 | 48.36 | 47.45 | 47.50 | 2,042,020 | -0.75(-1.55%) |
Nov 08, 2013 | 48.31 | 48.59 | 47.87 | 48.25 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 49.03 | 49.30 | 48.11 | 48.20 | 2,086,600 | -0.64(-1.31%) |
Nov 06, 2013 | 49.10 | 49.35 | 48.38 | 48.84 | 1,559,399 | -0.02(-0.04%) |
Nov 05, 2013 | 48.39 | 48.91 | 47.73 | 48.86 | 1,974,130 | +0.42(+0.87%) |
Nov 04, 2013 | 48.55 | 48.61 | 47.93 | 48.44 | 1,134,276 | -0.06(-0.12%) |
Nov 01, 2013 | 48.20 | 48.62 | 47.29 | 48.50 | 0 | +0.27(+0.57%) |
Oct 31, 2013 | 47.80 | 48.84 | 47.52 | 48.23 | 2,203,228 | +0.34(+0.72%) |
Oct 30, 2013 | 48.67 | 48.95 | 47.77 | 47.88 | 2,473,118 | -0.55(-1.14%) |
Oct 29, 2013 | 49.06 | 49.08 | 48.35 | 48.43 | 1,201,375 | -0.23(-0.47%) |
Oct 28, 2013 | 48.63 | 48.84 | 48.14 | 48.66 | 2,354,801 | -0.01(-0.02%) |
Oct 25, 2013 | 48.73 | 49.45 | 48.57 | 48.67 | 0 | -0.61(-1.24%) |
Oct 24, 2013 | 49.11 | 49.59 | 48.81 | 49.28 | 1,388,127 | +0.14(+0.28%) |
Oct 23, 2013 | 49.10 | 49.33 | 48.61 | 49.14 | 1,287,413 | -0.01(-0.02%) |
Oct 22, 2013 | 49.28 | 49.35 | 48.70 | 49.15 | 1,381,733 | -0.07(-0.14%) |
Oct 21, 2013 | 49.03 | 49.36 | 48.72 | 49.22 | 1,035,693 | +0.09(+0.18%) |
Oct 18, 2013 | 48.98 | 49.33 | 48.77 | 49.13 | 1,335,055 | +0.24(+0.49%) |
Oct 17, 2013 | 48.22 | 49.00 | 48.00 | 48.89 | 1,172,405 | +0.29(+0.60%) |
Oct 16, 2013 | 48.30 | 48.84 | 47.82 | 48.60 | 1,026,002 | +0.46(+0.96%) |
Oct 15, 2013 | 47.73 | 48.24 | 47.53 | 48.14 | 1,047,885 | +0.49(+1.03%) |
Oct 14, 2013 | 47.59 | 47.99 | 47.16 | 47.65 | 1,244,898 | -0.23(-0.48%) |
Oct 11, 2013 | 47.78 | 48.05 | 47.22 | 47.88 | 0 | +0.20(+0.42%) |
Oct 10, 2013 | 47.19 | 47.88 | 47.09 | 47.68 | 1,230,966 | +1.05(+2.25%) |
Oct 09, 2013 | 47.36 | 47.63 | 46.62 | 46.63 | 1,662,413 | -0.73(-1.54%) |
Oct 08, 2013 | 48.84 | 48.84 | 47.34 | 47.36 | 2,111,779 | -1.34(-2.75%) |
Oct 07, 2013 | 47.80 | 49.09 | 47.61 | 48.70 | 3,539,355 | +0.23(+0.47%) |
Oct 04, 2013 | 46.97 | 48.59 | 46.75 | 48.47 | 0 | +1.64(+3.50%) |
Oct 03, 2013 | 47.93 | 48.24 | 46.67 | 46.83 | 3,696,613 | -1.15(-2.40%) |
Oct 02, 2013 | 45.52 | 48.04 | 45.20 | 47.98 | 6,723,823 | +2.30(+5.04%) |
Oct 01, 2013 | 45.03 | 45.76 | 45.00 | 45.68 | 3,945,672 | +1.22(+2.74%) |
Sep 27, 2013 | 44.44 | 44.84 | 44.26 | 44.46 | 0 | +0.02(+0.05%) |
Sep 26, 2013 | 47.31 | 47.31 | 44.31 | 44.44 | 3,397,968 | +0.03(+0.07%) |
Sep 25, 2013 | 45.94 | 46.17 | 44.29 | 44.41 | 5,392,531 | -1.64(-3.56%) |
Sep 24, 2013 | 45.82 | 46.63 | 45.60 | 46.05 | 3,220,889 | -0.79(-1.69%) |
Sep 23, 2013 | 47.06 | 47.46 | 46.78 | 46.84 | 1,713,948 | -0.42(-0.90%) |
Sep 20, 2013 | 47.72 | 48.03 | 47.24 | 47.27 | 0 | -0.55(-1.14%) |
Sep 19, 2013 | 48.16 | 48.26 | 47.53 | 47.81 | 1,836,034 | -0.28(-0.58%) |
Sep 18, 2013 | 47.36 | 48.22 | 47.29 | 48.09 | 2,402,160 | +0.84(+1.78%) |
Sep 17, 2013 | 46.84 | 47.59 | 46.84 | 47.25 | 0 | +0.31(+0.66%) |
Sep 16, 2013 | 48.19 | 48.19 | 46.66 | 46.94 | 0 | -0.78(-1.63%) |
Sep 13, 2013 | 47.09 | 47.76 | 46.69 | 47.72 | 0 | +0.76(+1.62%) |
Sep 12, 2013 | 47.03 | 47.17 | 46.71 | 46.96 | 0 | -0.07(-0.15%) |
Sep 11, 2013 | 46.74 | 47.28 | 46.27 | 47.03 | 1,750,630 | +0.30(+0.64%) |
Sep 10, 2013 | 46.53 | 46.77 | 46.20 | 46.73 | 0 | +0.62(+1.34%) |
Sep 09, 2013 | 46.48 | 46.62 | 45.71 | 46.11 | 1,818,138 | -0.51(-1.09%) |
Sep 06, 2013 | 47.39 | 47.39 | 45.77 | 46.62 | 0 | +0.31(+0.67%) |
Sep 05, 2013 | 49.44 | 49.44 | 45.80 | 46.31 | 1,723,041 | +0.45(+0.98%) |
Sep 04, 2013 | 45.79 | 45.93 | 45.47 | 45.86 | 0 | +0.06(+0.13%) |
Sep 03, 2013 | 45.50 | 46.19 | 44.99 | 45.80 | 0 | +0.84(+1.87%) |
Aug 30, 2013 | 44.64 | 45.53 | 44.55 | 44.96 | 0 | +0.60(+1.35%) |
Aug 29, 2013 | 44.58 | 44.76 | 44.27 | 44.36 | 0 | -0.13(-0.29%) |
Aug 28, 2013 | 44.14 | 44.61 | 44.00 | 44.49 | 0 | +0.20(+0.45%) |
Aug 27, 2013 | 44.09 | 44.64 | 44.00 | 44.29 | 0 | -0.67(-1.49%) |
Aug 26, 2013 | 45.16 | 45.57 | 44.78 | 44.96 | 3,008,538 | +0.05(+0.11%) |
Aug 23, 2013 | 44.96 | 45.05 | 44.39 | 44.91 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 44.19 | 44.91 | 43.98 | 44.69 | 0 | +0.37(+0.83%) |
Aug 21, 2013 | 44.36 | 44.76 | 43.84 | 44.32 | 1,476,123 | -0.14(-0.31%) |
Aug 20, 2013 | 44.16 | 44.58 | 44.02 | 44.46 | 0 | +0.39(+0.88%) |
Aug 19, 2013 | 44.55 | 44.65 | 43.95 | 44.07 | 2,153,666 | -0.43(-0.97%) |
Aug 16, 2013 | 44.23 | 44.66 | 43.88 | 44.50 | 0 | +0.21(+0.47%) |
Aug 15, 2013 | 45.04 | 45.04 | 44.09 | 44.29 | 3,106,413 | -0.47(-1.05%) |
Aug 14, 2013 | 44.80 | 45.02 | 44.52 | 44.76 | 1,709,501 | -0.37(-0.82%) |
Aug 13, 2013 | 45.92 | 45.92 | 44.99 | 45.13 | 1,797,766 | -0.63(-1.38%) |
Aug 12, 2013 | 45.50 | 45.87 | 44.88 | 45.76 | 2,277,142 | +0.12(+0.26%) |
Aug 09, 2013 | 44.90 | 45.70 | 44.36 | 45.64 | 4,444,709 | +0.75(+1.67%) |
Aug 08, 2013 | 44.94 | 45.23 | 44.34 | 44.89 | 2,370,863 | -0.43(-0.95%) |
Aug 07, 2013 | 44.81 | 45.47 | 44.26 | 45.32 | 1,986,390 | +0.41(+0.91%) |
Aug 06, 2013 | 43.99 | 46.00 | 43.60 | 44.91 | 3,652,708 | +0.20(+0.45%) |
Aug 05, 2013 | 45.23 | 45.33 | 44.69 | 44.71 | 2,854,089 | -0.51(-1.13%) |
Aug 02, 2013 | 44.91 | 45.62 | 44.47 | 45.22 | 3,236,456 | +0.21(+0.47%) |
Aug 01, 2013 | 44.59 | 45.32 | 44.13 | 45.01 | 3,826,777 | +0.36(+0.81%) |
Jul 31, 2013 | 43.81 | 45.06 | 43.74 | 44.65 | 0 | +1.36(+3.14%) |
Jul 30, 2013 | 43.68 | 44.07 | 42.85 | 43.29 | 0 | -0.33(-0.76%) |
Jul 29, 2013 | 44.53 | 44.53 | 43.39 | 43.62 | 0 | -0.78(-1.76%) |
Jul 26, 2013 | 43.96 | 44.62 | 43.75 | 44.40 | 0 | +0.17(+0.38%) |
Jul 25, 2013 | 44.94 | 44.96 | 43.92 | 44.23 | 0 | -0.56(-1.25%) |
Jul 24, 2013 | 45.14 | 45.85 | 44.71 | 44.79 | 0 | -0.59(-1.30%) |
Jul 23, 2013 | 45.75 | 45.92 | 45.18 | 45.38 | 0 | -0.24(-0.53%) |
Jul 22, 2013 | 45.70 | 45.74 | 45.49 | 45.62 | 0 | +0.08(+0.18%) |
Jul 19, 2013 | 46.38 | 46.70 | 45.28 | 45.54 | 0 | -1.09(-2.34%) |
Jul 18, 2013 | 46.30 | 46.89 | 46.02 | 46.63 | 0 | +0.78(+1.69%) |
Jul 17, 2013 | 45.05 | 46.07 | 44.67 | 45.85 | 3,595,737 | +1.21(+2.72%) |
Jul 16, 2013 | 44.23 | 44.75 | 43.95 | 44.64 | 0 | +0.19(+0.43%) |
Jul 15, 2013 | 43.30 | 44.95 | 43.10 | 44.45 | 6,430,297 | +1.33(+3.08%) |
Jul 12, 2013 | 42.11 | 43.14 | 41.80 | 43.12 | 0 | +1.07(+2.54%) |
Jul 11, 2013 | 42.21 | 42.58 | 41.69 | 42.05 | 0 | +0.39(+0.94%) |
Jul 10, 2013 | 41.55 | 41.95 | 41.33 | 41.66 | 0 | -0.08(-0.19%) |
Jul 09, 2013 | 43.03 | 43.26 | 41.51 | 41.74 | 0 | -1.07(-2.50%) |
Jul 08, 2013 | 43.08 | 43.31 | 42.70 | 42.81 | 0 | -0.17(-0.40%) |
Jul 05, 2013 | 42.80 | 43.15 | 42.64 | 42.98 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.40 | 42.71 | 42.19 | 42.64 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 42.89 | 42.98 | 42.41 | 42.65 | 0 | -0.27(-0.63%) |
Jul 01, 2013 | 43.34 | 43.43 | 42.56 | 42.92 | 0 | +0.40(+0.94%) |
Jun 28, 2013 | 41.48 | 42.86 | 41.48 | 42.52 | 6,068,185 | +2.32(+5.77%) |
Jun 26, 2013 | 40.59 | 40.59 | 39.81 | 40.20 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 39.42 | 40.05 | 39.26 | 40.03 | 0 | +0.86(+2.20%) |
Jun 24, 2013 | 39.86 | 40.30 | 38.73 | 39.17 | 0 | -1.24(-3.07%) |
Jun 21, 2013 | 39.51 | 41.11 | 39.50 | 40.41 | 5,526,747 | +1.23(+3.14%) |
Jun 20, 2013 | 38.21 | 39.31 | 37.97 | 39.18 | 0 | -0.09(-0.23%) |
Jun 19, 2013 | 39.01 | 40.71 | 38.92 | 39.27 | 0 | +0.18(+0.46%) |
Jun 18, 2013 | 38.80 | 39.44 | 38.74 | 39.09 | 0 | +0.26(+0.67%) |
Jun 17, 2013 | 39.97 | 39.97 | 38.74 | 38.83 | 0 | -0.77(-1.94%) |
Jun 14, 2013 | 38.36 | 39.68 | 38.36 | 39.60 | 0 | +1.13(+2.94%) |
Jun 13, 2013 | 37.71 | 38.59 | 37.30 | 38.47 | 2,562,649 | +0.76(+2.02%) |
Jun 12, 2013 | 39.51 | 39.57 | 37.55 | 37.71 | 3,592,568 | -1.46(-3.73%) |
Jun 11, 2013 | 38.60 | 39.26 | 38.60 | 39.17 | 2,514,553 | +0.31(+0.80%) |
Jun 10, 2013 | 39.39 | 39.47 | 38.55 | 38.86 | 0 | -0.28(-0.72%) |
Jun 07, 2013 | 38.92 | 39.41 | 38.55 | 39.14 | 0 | +0.56(+1.45%) |
Jun 06, 2013 | 38.35 | 38.58 | 37.75 | 38.58 | 0 | +0.28(+0.73%) |
Jun 05, 2013 | 38.78 | 39.02 | 38.20 | 38.30 | 0 | -0.52(-1.34%) |
Jun 04, 2013 | 38.54 | 38.93 | 38.27 | 38.82 | 0 | +0.18(+0.47%) |
Jun 03, 2013 | 40.39 | 40.39 | 37.53 | 38.64 | 2,140,293 | +0.10(+0.26%) |
May 31, 2013 | 39.48 | 39.64 | 38.41 | 38.54 | 2,466,824 | -0.98(-2.48%) |
May 30, 2013 | 39.45 | 39.76 | 39.33 | 39.52 | 0 | +0.27(+0.69%) |
May 29, 2013 | 39.74 | 39.83 | 39.09 | 39.25 | 1,594,712 | -0.89(-2.22%) |
May 28, 2013 | 39.45 | 40.19 | 39.42 | 40.14 | 2,868,800 | +0.81(+2.06%) |
May 24, 2013 | 39.08 | 39.58 | 38.98 | 39.33 | 0 | -0.06(-0.15%) |
May 23, 2013 | 40.58 | 40.60 | 38.47 | 39.39 | 0 | +0.07(+0.18%) |
May 22, 2013 | 39.72 | 39.84 | 39.11 | 39.32 | 0 | -0.61(-1.53%) |
May 21, 2013 | 39.04 | 40.01 | 38.86 | 39.93 | 0 | +1.23(+3.18%) |
May 20, 2013 | 39.13 | 39.20 | 38.46 | 38.70 | 0 | -0.29(-0.74%) |
May 17, 2013 | 38.76 | 39.20 | 38.70 | 38.99 | 0 | +0.30(+0.78%) |
May 16, 2013 | 39.05 | 39.21 | 38.52 | 38.69 | 2,711,579 | -0.51(-1.30%) |
May 15, 2013 | 38.92 | 39.20 | 38.75 | 39.20 | 0 | +0.39(+1.00%) |
May 13, 2013 | 39.00 | 39.44 | 38.26 | 38.81 | 0 | -0.38(-0.97%) |
May 10, 2013 | 39.10 | 39.58 | 38.73 | 39.19 | 0 | +0.39(+1.01%) |
May 09, 2013 | 38.42 | 39.19 | 38.00 | 38.80 | 0 | -0.81(-2.04%) |
May 08, 2013 | 40.95 | 40.95 | 39.56 | 39.61 | 2,849,293 | -1.17(-2.87%) |
May 07, 2013 | 40.21 | 40.90 | 40.03 | 40.78 | 0 | +0.80(+2.00%) |
May 06, 2013 | 39.64 | 40.22 | 39.01 | 39.98 | 923,062 | +0.30(+0.76%) |
May 03, 2013 | 39.95 | 40.13 | 39.62 | 39.68 | 0 | +0.40(+1.02%) |
May 02, 2013 | 39.51 | 39.53 | 38.74 | 39.28 | 0 | +0.14(+0.36%) |