Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.46 | 51.84 | 51.84 | 51.84 | 483,420 | +0.32(+0.63%) |
Aug 28, 2014 | 51.53 | 51.73 | 51.38 | 51.51 | 252,913 | -0.02(-0.04%) |
Aug 27, 2014 | 51.71 | 51.71 | 51.38 | 51.54 | 305,650 | -0.02(-0.04%) |
Aug 26, 2014 | 51.56 | 51.70 | 51.28 | 51.56 | 242,698 | +0.14(+0.26%) |
Aug 25, 2014 | 51.78 | 51.78 | 51.18 | 51.42 | 297,498 | +0.04(+0.07%) |
Aug 22, 2014 | 51.78 | 51.78 | 51.16 | 51.38 | 507,081 | -0.40(-0.78%) |
Aug 21, 2014 | 51.86 | 52.09 | 51.72 | 51.79 | 232,258 | -0.07(-0.14%) |
Aug 20, 2014 | 51.59 | 51.97 | 51.35 | 51.86 | 324,897 | +0.19(+0.37%) |
Aug 19, 2014 | 51.61 | 51.71 | 51.30 | 51.66 | 336,252 | +0.06(+0.12%) |
Aug 18, 2014 | 51.07 | 51.59 | 51.02 | 51.60 | 379,124 | +0.73(+1.44%) |
Aug 15, 2014 | 50.95 | 51.06 | 50.68 | 50.87 | 239,538 | +0.05(+0.10%) |
Aug 14, 2014 | 51.12 | 51.25 | 50.66 | 50.82 | 414,395 | -0.21(-0.42%) |
Aug 13, 2014 | 50.60 | 51.23 | 50.60 | 51.03 | 313,525 | +0.65(+1.28%) |
Aug 12, 2014 | 50.56 | 50.80 | 50.37 | 50.39 | 436,099 | -0.24(-0.48%) |
Aug 11, 2014 | 50.69 | 50.89 | 50.45 | 50.63 | 361,111 | +0.11(+0.23%) |
Aug 08, 2014 | 50.79 | 50.90 | 50.36 | 50.52 | 432,207 | -0.09(-0.17%) |
Aug 07, 2014 | 50.75 | 50.90 | 50.37 | 50.60 | 364,762 | +0.04(+0.09%) |
Aug 06, 2014 | 50.40 | 50.68 | 50.33 | 50.56 | 613,479 | +0.03(+0.06%) |
Aug 05, 2014 | 50.64 | 51.17 | 50.50 | 50.53 | 689,571 | -0.39(-0.77%) |
Aug 04, 2014 | 50.28 | 50.97 | 49.94 | 50.93 | 801,406 | +0.78(+1.56%) |
Aug 01, 2014 | 49.93 | 50.38 | 49.84 | 50.15 | 1,875,704 | +0.03(+0.06%) |
Jul 31, 2014 | 52.66 | 52.95 | 50.04 | 50.12 | 2,636,757 | -3.58(-6.66%) |
Jul 30, 2014 | 53.41 | 53.82 | 53.31 | 53.69 | 715,604 | +0.26(+0.48%) |
Jul 29, 2014 | 53.40 | 53.75 | 53.23 | 53.44 | 496,656 | -0.06(-0.11%) |
Jul 28, 2014 | 53.20 | 53.70 | 53.11 | 53.49 | 526,995 | +0.31(+0.58%) |
Jul 25, 2014 | 53.19 | 53.40 | 53.08 | 53.18 | 522,539 | -0.13(-0.24%) |
Jul 24, 2014 | 53.03 | 53.50 | 52.95 | 53.31 | 604,294 | +0.27(+0.51%) |
Jul 23, 2014 | 52.98 | 53.06 | 52.73 | 53.04 | 480,224 | +0.37(+0.71%) |
Jul 22, 2014 | 52.65 | 53.03 | 52.62 | 52.67 | 636,171 | +0.05(+0.10%) |
Jul 21, 2014 | 52.80 | 53.06 | 52.53 | 52.62 | 340,543 | -0.34(-0.65%) |
Jul 18, 2014 | 52.82 | 53.31 | 52.82 | 52.96 | 436,628 | +0.24(+0.45%) |
Jul 17, 2014 | 52.55 | 52.93 | 52.43 | 52.73 | 527,661 | +0.00(+0.00%) |
Jul 16, 2014 | 52.83 | 52.98 | 52.34 | 52.73 | 632,935 | +0.09(+0.16%) |
Jul 15, 2014 | 52.31 | 52.68 | 52.28 | 52.64 | 560,636 | +0.33(+0.63%) |
Jul 14, 2014 | 52.04 | 52.32 | 51.81 | 52.31 | 748,903 | +0.37(+0.70%) |
Jul 11, 2014 | 51.94 | 52.05 | 51.55 | 51.94 | 600,635 | +0.11(+0.21%) |
Jul 10, 2014 | 51.35 | 52.00 | 51.35 | 51.84 | 833,414 | -0.03(-0.05%) |
Jul 09, 2014 | 51.94 | 51.96 | 51.51 | 51.87 | 211,899 | +0.06(+0.12%) |
Jul 08, 2014 | 51.67 | 52.10 | 51.65 | 51.80 | 401,458 | +0.10(+0.19%) |
Jul 07, 2014 | 51.45 | 51.79 | 51.30 | 51.70 | 307,416 | +0.22(+0.43%) |
Jul 03, 2014 | 51.68 | 51.48 | 51.48 | 51.48 | 291,148 | -0.41(-0.79%) |
Jul 02, 2014 | 51.91 | 52.05 | 51.44 | 51.89 | 514,359 | -0.11(-0.22%) |
Jul 01, 2014 | 51.75 | 52.13 | 51.60 | 52.01 | 981,200 | +0.17(+0.33%) |
Jun 30, 2014 | 52.04 | 52.12 | 51.58 | 51.84 | 768,070 | -0.09(-0.18%) |
Jun 27, 2014 | 51.28 | 52.03 | 51.25 | 51.93 | 959,327 | +0.62(+1.22%) |
Jun 26, 2014 | 51.38 | 51.40 | 51.14 | 51.30 | 539,610 | -0.07(-0.14%) |
Jun 25, 2014 | 51.18 | 51.39 | 51.13 | 51.38 | 961,253 | +0.26(+0.51%) |
Jun 24, 2014 | 51.01 | 51.24 | 50.82 | 51.11 | 684,470 | +0.02(+0.04%) |
Jun 23, 2014 | 51.29 | 51.40 | 50.98 | 51.09 | 823,864 | -0.08(-0.15%) |
Jun 20, 2014 | 50.76 | 51.23 | 50.76 | 51.17 | 721,817 | +0.23(+0.46%) |
Jun 19, 2014 | 50.63 | 50.94 | 50.35 | 50.94 | 705,509 | +0.40(+0.79%) |
Jun 18, 2014 | 50.41 | 50.78 | 50.19 | 50.54 | 847,022 | +0.21(+0.42%) |
Jun 17, 2014 | 50.18 | 50.50 | 49.97 | 50.33 | 671,392 | +0.19(+0.38%) |
Jun 16, 2014 | 50.61 | 50.70 | 49.95 | 50.13 | 589,939 | -0.36(-0.72%) |
Jun 13, 2014 | 50.38 | 50.59 | 49.93 | 50.50 | 425,582 | +0.23(+0.47%) |
Jun 12, 2014 | 50.40 | 50.47 | 49.87 | 50.26 | 742,857 | -0.16(-0.32%) |
Jun 11, 2014 | 50.70 | 50.74 | 50.16 | 50.42 | 695,549 | -0.27(-0.53%) |
Jun 10, 2014 | 51.01 | 51.06 | 50.47 | 50.69 | 382,704 | -0.75(-1.46%) |
Jun 06, 2014 | 52.09 | 52.15 | 51.38 | 51.45 | 678,332 | -0.65(-1.24%) |
Jun 05, 2014 | 51.80 | 52.14 | 51.57 | 52.09 | 723,405 | +0.43(+0.82%) |
Jun 04, 2014 | 51.56 | 51.80 | 51.35 | 51.67 | 408,820 | +0.08(+0.15%) |
Jun 03, 2014 | 51.39 | 51.64 | 51.16 | 51.59 | 650,153 | -0.01(-0.01%) |
Jun 02, 2014 | 51.40 | 51.64 | 51.25 | 51.60 | 266,566 | +0.26(+0.50%) |
May 30, 2014 | 50.94 | 51.50 | 50.75 | 51.34 | 1,488,740 | +0.40(+0.78%) |
May 29, 2014 | 50.88 | 50.99 | 50.75 | 50.94 | 386,267 | +0.13(+0.27%) |
May 28, 2014 | 50.96 | 50.99 | 50.51 | 50.81 | 414,246 | -0.26(-0.50%) |
May 27, 2014 | 50.70 | 51.18 | 50.61 | 51.06 | 742,385 | +0.42(+0.83%) |
May 23, 2014 | 50.55 | 50.64 | 50.64 | 50.64 | 531,000 | +0.06(+0.13%) |
May 22, 2014 | 50.53 | 50.64 | 50.22 | 50.58 | 271,118 | +0.04(+0.08%) |
May 21, 2014 | 51.57 | 51.66 | 50.50 | 50.54 | 573,157 | -0.97(-1.87%) |
May 20, 2014 | 51.33 | 51.58 | 51.13 | 51.50 | 727,265 | +0.18(+0.35%) |
May 19, 2014 | 51.31 | 51.56 | 51.00 | 51.33 | 895,405 | -0.01(-0.03%) |
May 16, 2014 | 50.80 | 51.38 | 50.72 | 51.34 | 408,758 | +0.48(+0.95%) |
May 15, 2014 | 50.57 | 50.89 | 50.33 | 50.86 | 438,600 | +0.25(+0.49%) |
May 14, 2014 | 50.46 | 50.94 | 50.26 | 50.61 | 607,291 | +0.11(+0.22%) |
May 13, 2014 | 51.32 | 51.72 | 50.37 | 50.50 | 634,549 | -0.77(-1.51%) |
May 12, 2014 | 51.25 | 51.27 | 50.98 | 51.27 | 369,094 | +0.16(+0.32%) |
May 09, 2014 | 50.84 | 51.14 | 50.52 | 51.11 | 566,257 | +0.27(+0.53%) |
May 08, 2014 | 51.05 | 51.29 | 50.42 | 50.84 | 909,644 | -0.13(-0.25%) |
May 07, 2014 | 50.20 | 50.98 | 50.08 | 50.96 | 664,570 | +0.80(+1.60%) |
May 06, 2014 | 50.24 | 50.34 | 49.96 | 50.16 | 533,673 | +0.01(+0.01%) |
May 05, 2014 | 49.59 | 50.17 | 49.42 | 50.15 | 694,794 | +0.33(+0.67%) |
May 02, 2014 | 49.26 | 49.84 | 48.95 | 49.82 | 942,846 | +0.47(+0.95%) |
May 01, 2014 | 49.50 | 49.50 | 48.74 | 49.35 | 975,926 | -0.07(-0.14%) |
Apr 30, 2014 | 49.30 | 49.47 | 49.05 | 49.42 | 353,646 | +0.17(+0.35%) |
Apr 29, 2014 | 49.40 | 49.54 | 49.04 | 49.25 | 339,770 | -0.14(-0.29%) |
Apr 28, 2014 | 49.09 | 49.48 | 48.93 | 49.40 | 652,845 | +0.48(+0.99%) |
Apr 25, 2014 | 48.96 | 49.22 | 48.68 | 48.91 | 477,712 | -0.04(-0.09%) |
Apr 24, 2014 | 48.72 | 49.01 | 48.54 | 48.96 | 423,823 | +0.26(+0.54%) |
Apr 23, 2014 | 48.88 | 49.05 | 48.59 | 48.69 | 999,501 | -0.14(-0.29%) |
Apr 22, 2014 | 48.63 | 48.93 | 48.09 | 48.84 | 700,625 | +0.25(+0.51%) |
Apr 21, 2014 | 48.35 | 48.64 | 48.20 | 48.59 | 422,222 | +0.23(+0.47%) |
Apr 17, 2014 | 48.50 | 48.36 | 48.36 | 48.36 | 613,440 | -0.21(-0.44%) |
Apr 16, 2014 | 48.54 | 48.64 | 48.25 | 48.57 | 554,713 | +0.14(+0.29%) |
Apr 15, 2014 | 48.27 | 48.61 | 48.15 | 48.43 | 483,589 | +0.16(+0.32%) |
Apr 14, 2014 | 47.90 | 48.32 | 47.61 | 48.27 | 1,188,776 | +0.47(+0.98%) |
Apr 11, 2014 | 47.88 | 48.35 | 47.63 | 47.81 | 1,103,843 | -0.31(-0.63%) |
Apr 10, 2014 | 48.67 | 48.86 | 48.01 | 48.11 | 831,299 | -0.48(-1.00%) |
Apr 09, 2014 | 48.71 | 48.82 | 48.27 | 48.60 | 297,879 | -0.14(-0.29%) |
Apr 08, 2014 | 48.27 | 48.88 | 48.06 | 48.74 | 811,182 | +0.48(+1.00%) |
Apr 07, 2014 | 48.22 | 48.68 | 48.08 | 48.25 | 529,887 | -0.01(-0.01%) |
Apr 04, 2014 | 48.16 | 48.49 | 48.00 | 48.26 | 590,917 | +0.20(+0.42%) |
Apr 03, 2014 | 48.08 | 48.25 | 47.87 | 48.05 | 569,216 | +0.01(+0.01%) |
Apr 02, 2014 | 47.85 | 48.06 | 47.45 | 48.05 | 615,921 | +0.20(+0.43%) |
Apr 01, 2014 | 47.98 | 47.98 | 47.43 | 47.84 | 577,112 | -0.08(-0.18%) |
Mar 31, 2014 | 47.44 | 48.20 | 47.03 | 47.93 | 666,543 | +0.62(+1.32%) |
Mar 28, 2014 | 47.46 | 47.59 | 47.00 | 47.30 | 529,022 | -0.05(-0.10%) |
Mar 27, 2014 | 46.78 | 47.49 | 46.51 | 47.35 | 680,248 | +0.57(+1.22%) |
Mar 26, 2014 | 47.79 | 47.83 | 46.75 | 46.78 | 653,677 | -0.91(-1.91%) |
Mar 25, 2014 | 47.23 | 47.73 | 46.96 | 47.70 | 525,702 | +0.63(+1.34%) |
Mar 24, 2014 | 47.35 | 47.47 | 46.55 | 47.07 | 437,911 | -0.13(-0.27%) |
Mar 21, 2014 | 47.10 | 47.66 | 47.04 | 47.19 | 1,075,809 | +0.13(+0.27%) |
Mar 20, 2014 | 46.47 | 47.09 | 46.07 | 47.07 | 501,759 | +0.55(+1.18%) |
Mar 19, 2014 | 47.53 | 47.96 | 46.38 | 46.52 | 475,210 | -1.01(-2.13%) |
Mar 18, 2014 | 47.51 | 47.67 | 47.32 | 47.53 | 312,364 | +0.04(+0.09%) |
Mar 17, 2014 | 47.50 | 47.75 | 47.11 | 47.49 | 416,387 | +0.16(+0.34%) |
Mar 14, 2014 | 47.20 | 47.55 | 47.11 | 47.32 | 576,789 | +0.11(+0.22%) |
Mar 13, 2014 | 47.25 | 47.25 | 46.49 | 47.22 | 763,217 | -0.03(-0.06%) |
Mar 12, 2014 | 46.85 | 47.28 | 46.85 | 47.25 | 559,253 | +0.27(+0.58%) |
Mar 11, 2014 | 46.75 | 47.22 | 46.74 | 46.97 | 467,306 | +0.22(+0.47%) |
Mar 10, 2014 | 47.18 | 47.26 | 46.66 | 46.76 | 382,243 | -0.46(-0.98%) |
Mar 07, 2014 | 47.40 | 47.53 | 46.93 | 47.22 | 675,057 | -0.29(-0.61%) |
Mar 06, 2014 | 47.80 | 47.86 | 47.32 | 47.51 | 635,971 | -0.32(-0.68%) |
Mar 05, 2014 | 48.16 | 48.34 | 47.56 | 47.83 | 568,668 | -0.36(-0.74%) |
Mar 04, 2014 | 48.20 | 48.38 | 47.91 | 48.19 | 493,801 | +0.37(+0.76%) |
Mar 03, 2014 | 47.30 | 47.87 | 47.09 | 47.82 | 572,245 | +0.34(+0.71%) |
Feb 28, 2014 | 47.30 | 47.70 | 47.15 | 47.49 | 1,400,019 | +0.17(+0.36%) |
Feb 27, 2014 | 48.01 | 48.10 | 47.28 | 47.32 | 591,558 | -0.70(-1.45%) |
Feb 26, 2014 | 48.25 | 48.67 | 47.87 | 48.01 | 986,792 | -0.21(-0.44%) |
Feb 25, 2014 | 47.62 | 48.23 | 47.34 | 48.22 | 772,329 | +0.74(+1.57%) |
Feb 24, 2014 | 47.73 | 47.94 | 47.47 | 47.48 | 673,781 | -0.11(-0.24%) |
Feb 21, 2014 | 47.80 | 48.02 | 47.56 | 47.59 | 538,913 | -0.20(-0.41%) |
Feb 20, 2014 | 47.99 | 48.31 | 47.75 | 47.79 | 873,067 | -0.01(-0.01%) |
Feb 19, 2014 | 47.66 | 48.24 | 47.64 | 47.80 | 650,999 | +0.09(+0.19%) |
Feb 18, 2014 | 47.48 | 47.90 | 47.32 | 47.70 | 489,855 | +0.22(+0.46%) |
Feb 14, 2014 | 47.47 | 47.49 | 47.49 | 47.49 | 544,836 | +0.10(+0.21%) |
Feb 13, 2014 | 47.04 | 47.58 | 47.04 | 47.39 | 794,716 | +0.06(+0.12%) |
Feb 12, 2014 | 47.29 | 47.49 | 47.07 | 47.33 | 877,815 | -0.01(-0.03%) |
Feb 11, 2014 | 46.95 | 47.51 | 46.66 | 47.35 | 1,042,818 | +0.34(+0.72%) |
Feb 10, 2014 | 46.78 | 47.16 | 46.48 | 47.01 | 862,531 | +0.23(+0.50%) |
Feb 07, 2014 | 45.98 | 46.83 | 45.56 | 46.78 | 995,260 | +0.84(+1.82%) |
Feb 06, 2014 | 46.31 | 46.31 | 44.69 | 45.94 | 1,449,095 | +0.48(+1.05%) |
Feb 05, 2014 | 45.28 | 45.72 | 45.08 | 45.46 | 1,349,582 | +0.10(+0.22%) |
Feb 04, 2014 | 44.59 | 45.39 | 44.36 | 45.37 | 1,508,237 | +0.88(+1.97%) |
Feb 03, 2014 | 45.25 | 45.36 | 44.35 | 44.49 | 1,459,459 | -0.82(-1.81%) |
Jan 31, 2014 | 44.54 | 45.52 | 44.34 | 45.31 | 1,061,887 | +0.49(+1.10%) |
Jan 30, 2014 | 43.92 | 44.96 | 43.72 | 44.82 | 1,238,816 | +1.11(+2.54%) |
Jan 29, 2014 | 43.87 | 44.23 | 43.66 | 43.71 | 882,334 | -0.39(-0.89%) |
Jan 28, 2014 | 43.70 | 44.24 | 43.67 | 44.10 | 637,437 | +0.42(+0.96%) |
Jan 27, 2014 | 43.97 | 44.14 | 43.58 | 43.68 | 631,175 | -0.29(-0.67%) |
Jan 24, 2014 | 44.19 | 44.50 | 43.83 | 43.98 | 476,605 | -0.28(-0.63%) |
Jan 23, 2014 | 44.09 | 44.35 | 43.80 | 44.26 | 639,794 | +0.03(+0.06%) |
Jan 22, 2014 | 44.28 | 44.50 | 44.12 | 44.23 | 570,391 | +0.01(+0.02%) |
Jan 21, 2014 | 44.01 | 44.27 | 43.68 | 44.22 | 412,135 | +0.37(+0.85%) |
Jan 17, 2014 | 43.69 | 43.85 | 43.85 | 43.85 | 747,530 | +0.27(+0.63%) |
Jan 16, 2014 | 43.46 | 43.70 | 43.46 | 43.58 | 568,890 | +0.08(+0.19%) |
Jan 15, 2014 | 43.70 | 43.70 | 43.47 | 43.49 | 725,826 | +0.07(+0.16%) |
Jan 14, 2014 | 43.10 | 43.67 | 42.97 | 43.42 | 733,733 | +0.31(+0.72%) |
Jan 13, 2014 | 43.21 | 43.45 | 43.01 | 43.11 | 582,167 | -0.21(-0.49%) |
Jan 10, 2014 | 42.88 | 43.40 | 42.84 | 43.32 | 422,927 | +0.58(+1.35%) |
Jan 09, 2014 | 42.86 | 42.95 | 42.38 | 42.75 | 488,034 | -0.07(-0.16%) |
Jan 08, 2014 | 42.78 | 42.91 | 42.03 | 42.82 | 843,628 | -0.06(-0.13%) |
Jan 07, 2014 | 42.90 | 43.18 | 42.77 | 42.87 | 661,084 | -0.03(-0.08%) |
Jan 06, 2014 | 42.88 | 43.14 | 42.61 | 42.91 | 716,904 | +0.09(+0.21%) |
Jan 03, 2014 | 42.44 | 42.98 | 42.37 | 42.82 | 406,569 | +0.45(+1.06%) |
Jan 02, 2014 | 42.14 | 42.62 | 41.96 | 42.37 | 497,656 | +0.22(+0.53%) |
Dec 31, 2013 | 42.46 | 42.14 | 42.14 | 42.14 | 487,145 | -0.31(-0.74%) |
Dec 30, 2013 | 42.19 | 42.58 | 42.10 | 42.46 | 395,150 | +0.18(+0.43%) |
Dec 27, 2013 | 42.00 | 42.32 | 41.91 | 42.28 | 352,850 | +0.28(+0.68%) |
Dec 26, 2013 | 42.14 | 42.47 | 41.97 | 41.99 | 363,367 | -0.11(-0.26%) |
Dec 24, 2013 | 41.73 | 42.24 | 41.66 | 42.10 | 269,015 | +0.28(+0.66%) |
Dec 23, 2013 | 42.03 | 42.28 | 41.69 | 41.82 | 508,513 | +0.04(+0.10%) |
Dec 20, 2013 | 41.32 | 41.93 | 41.32 | 41.78 | 1,169,514 | +0.36(+0.87%) |
Dec 19, 2013 | 41.85 | 42.23 | 41.10 | 41.42 | 1,087,071 | -0.67(-1.58%) |
Dec 18, 2013 | 41.80 | 42.30 | 41.21 | 42.09 | 778,233 | +0.22(+0.51%) |
Dec 17, 2013 | 41.69 | 41.98 | 41.42 | 41.87 | 764,438 | +0.22(+0.52%) |
Dec 16, 2013 | 41.78 | 42.12 | 41.55 | 41.66 | 612,455 | -0.11(-0.27%) |
Dec 13, 2013 | 42.01 | 42.40 | 41.62 | 41.77 | 612,108 | -0.03(-0.08%) |
Dec 12, 2013 | 41.95 | 42.09 | 41.50 | 41.80 | 1,056,833 | -0.34(-0.81%) |
Dec 11, 2013 | 43.29 | 43.29 | 42.05 | 42.14 | 657,238 | -1.17(-2.71%) |
Dec 10, 2013 | 43.30 | 43.46 | 42.88 | 43.32 | 821,785 | +0.33(+0.76%) |
Dec 09, 2013 | 42.87 | 43.11 | 42.60 | 42.99 | 750,806 | +0.04(+0.10%) |
Dec 06, 2013 | 43.29 | 43.48 | 42.92 | 42.95 | 913,646 | -0.17(-0.40%) |
Dec 05, 2013 | 42.55 | 43.15 | 42.23 | 43.12 | 769,244 | +0.47(+1.11%) |
Dec 04, 2013 | 41.98 | 43.21 | 41.84 | 42.65 | 1,072,361 | +0.62(+1.47%) |
Dec 03, 2013 | 41.95 | 42.18 | 41.79 | 42.03 | 558,100 | +0.22(+0.51%) |
Dec 02, 2013 | 41.91 | 42.15 | 41.64 | 41.82 | 765,432 | +0.02(+0.05%) |
Nov 29, 2013 | 42.32 | 42.32 | 41.71 | 41.80 | 474,041 | -0.53(-1.25%) |
Nov 27, 2013 | 41.76 | 42.50 | 41.72 | 42.32 | 1,399,748 | +0.56(+1.35%) |
Nov 26, 2013 | 42.04 | 42.18 | 41.62 | 41.76 | 866,378 | -0.41(-0.97%) |
Nov 25, 2013 | 42.59 | 42.74 | 42.11 | 42.17 | 583,463 | -0.46(-1.07%) |
Nov 22, 2013 | 42.75 | 42.80 | 42.14 | 42.63 | 561,301 | -0.10(-0.23%) |
Nov 21, 2013 | 42.75 | 42.88 | 42.36 | 42.73 | 653,972 | +0.15(+0.34%) |
Nov 20, 2013 | 43.30 | 43.52 | 42.44 | 42.58 | 633,459 | -0.72(-1.67%) |
Nov 19, 2013 | 43.16 | 43.61 | 43.01 | 43.30 | 770,961 | +0.01(+0.02%) |
Nov 18, 2013 | 43.36 | 43.65 | 42.94 | 43.30 | 588,934 | -0.08(-0.19%) |
Nov 15, 2013 | 43.34 | 43.60 | 43.16 | 43.38 | 744,622 | +0.17(+0.39%) |
Nov 14, 2013 | 42.94 | 43.52 | 42.89 | 43.21 | 604,758 | +0.51(+1.20%) |
Nov 13, 2013 | 42.51 | 42.90 | 42.25 | 42.70 | 481,800 | +0.06(+0.15%) |
Nov 12, 2013 | 42.67 | 42.75 | 42.10 | 42.64 | 974,109 | +0.02(+0.05%) |
Nov 11, 2013 | 42.99 | 43.01 | 42.55 | 42.62 | 788,007 | -0.28(-0.66%) |
Nov 08, 2013 | 43.30 | 43.64 | 42.07 | 42.90 | 1,559,251 | -0.56(-1.28%) |
Nov 07, 2013 | 44.06 | 44.52 | 43.39 | 43.46 | 1,184,994 | -1.22(-2.73%) |
Nov 06, 2013 | 44.63 | 45.18 | 44.52 | 44.68 | 557,610 | +0.09(+0.20%) |
Nov 05, 2013 | 45.46 | 45.52 | 44.45 | 44.59 | 745,069 | -1.07(-2.34%) |
Nov 04, 2013 | 45.51 | 45.99 | 45.28 | 45.65 | 801,445 | -0.08(-0.18%) |
Nov 01, 2013 | 46.11 | 46.13 | 45.03 | 45.74 | 789,595 | -0.33(-0.72%) |
Oct 31, 2013 | 46.25 | 46.58 | 45.81 | 46.07 | 945,146 | -0.21(-0.45%) |
Oct 30, 2013 | 46.23 | 46.47 | 45.96 | 46.28 | 426,096 | -0.03(-0.07%) |
Oct 29, 2013 | 46.40 | 46.40 | 45.95 | 46.31 | 618,659 | -0.15(-0.33%) |
Oct 28, 2013 | 46.59 | 46.92 | 45.86 | 46.47 | 662,250 | -0.24(-0.51%) |
Oct 25, 2013 | 45.68 | 46.72 | 45.62 | 46.70 | 675,101 | +1.06(+2.33%) |
Oct 24, 2013 | 46.18 | 46.18 | 45.33 | 45.64 | 806,838 | -0.56(-1.22%) |
Oct 23, 2013 | 46.16 | 46.27 | 45.74 | 46.20 | 757,730 | +0.05(+0.11%) |
Oct 22, 2013 | 45.65 | 46.30 | 45.52 | 46.15 | 1,421,374 | +0.56(+1.23%) |
Oct 21, 2013 | 45.42 | 45.61 | 44.94 | 45.59 | 886,162 | +0.29(+0.64%) |
Oct 18, 2013 | 45.09 | 45.36 | 44.77 | 45.30 | 993,001 | +0.16(+0.35%) |
Oct 17, 2013 | 43.98 | 45.24 | 43.82 | 45.14 | 925,376 | +0.95(+2.15%) |
Oct 16, 2013 | 43.33 | 44.25 | 43.33 | 44.19 | 822,541 | +0.88(+2.03%) |
Oct 15, 2013 | 43.43 | 43.59 | 43.09 | 43.31 | 554,910 | -0.33(-0.76%) |
Oct 14, 2013 | 43.82 | 43.92 | 43.19 | 43.64 | 1,154,680 | -0.29(-0.66%) |
Oct 11, 2013 | 43.18 | 44.00 | 43.09 | 43.93 | 783,854 | +0.57(+1.31%) |
Oct 10, 2013 | 42.38 | 43.39 | 42.35 | 43.36 | 767,417 | +1.25(+2.96%) |
Oct 09, 2013 | 42.30 | 42.74 | 42.02 | 42.12 | 882,552 | -0.05(-0.13%) |
Oct 08, 2013 | 42.60 | 42.85 | 42.14 | 42.17 | 820,036 | -0.47(-1.11%) |
Oct 07, 2013 | 42.02 | 42.86 | 41.82 | 42.65 | 998,091 | +0.43(+1.02%) |
Oct 04, 2013 | 42.49 | 42.53 | 41.86 | 42.22 | 1,418,085 | -0.03(-0.08%) |
Oct 03, 2013 | 43.60 | 43.65 | 41.87 | 42.25 | 2,756,471 | -1.46(-3.34%) |
Oct 02, 2013 | 42.41 | 43.81 | 42.27 | 43.71 | 2,020,196 | +0.99(+2.31%) |
Oct 01, 2013 | 42.92 | 43.39 | 42.49 | 42.72 | 19,408,018 | -0.15(-0.35%) |
Sep 30, 2013 | 43.02 | 43.32 | 42.55 | 42.87 | 680,523 | -0.45(-1.04%) |
Sep 27, 2013 | 42.82 | 43.34 | 42.67 | 43.33 | 739,747 | +0.25(+0.57%) |
Sep 26, 2013 | 42.24 | 43.36 | 42.24 | 43.08 | 1,368,116 | +0.91(+2.15%) |
Sep 25, 2013 | 42.26 | 42.48 | 41.96 | 42.17 | 985,154 | -0.16(-0.37%) |
Sep 24, 2013 | 42.81 | 42.83 | 42.27 | 42.33 | 426,819 | -0.49(-1.15%) |
Sep 23, 2013 | 43.31 | 43.57 | 42.78 | 42.83 | 305,043 | -0.66(-1.51%) |
Sep 20, 2013 | 44.21 | 44.28 | 43.41 | 43.48 | 683,749 | -0.73(-1.64%) |
Sep 19, 2013 | 43.53 | 44.66 | 43.22 | 44.21 | 501,564 | +0.64(+1.46%) |
Sep 18, 2013 | 42.52 | 43.57 | 41.95 | 43.57 | 1,375,943 | +1.06(+2.50%) |
Sep 17, 2013 | 42.81 | 43.08 | 42.41 | 42.51 | 699,927 | -0.32(-0.75%) |
Sep 16, 2013 | 43.23 | 43.37 | 42.71 | 42.83 | 454,501 | +0.17(+0.40%) |
Sep 13, 2013 | 42.77 | 43.16 | 42.65 | 42.66 | 274,111 | -0.21(-0.50%) |
Sep 12, 2013 | 43.05 | 43.37 | 42.66 | 42.87 | 494,900 | -0.07(-0.16%) |
Sep 11, 2013 | 42.85 | 43.17 | 42.38 | 42.94 | 265,147 | +0.08(+0.19%) |
Sep 10, 2013 | 42.88 | 43.08 | 42.45 | 42.86 | 343,588 | -0.02(-0.05%) |
Sep 09, 2013 | 42.26 | 42.92 | 41.84 | 42.88 | 384,131 | +0.73(+1.73%) |
Sep 06, 2013 | 42.02 | 42.78 | 41.83 | 42.15 | 775,833 | +0.72(+1.74%) |
Sep 05, 2013 | 41.97 | 42.13 | 41.29 | 41.43 | 705,695 | -0.64(-1.53%) |
Sep 04, 2013 | 41.80 | 42.34 | 41.67 | 42.08 | 308,791 | +0.21(+0.49%) |