Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.19 | 53.24 | 53.24 | 53.24 | 398,980 | +0.10(+0.18%) |
Aug 28, 2014 | 52.95 | 53.42 | 52.70 | 53.15 | 447,439 | -0.10(-0.19%) |
Aug 27, 2014 | 53.97 | 53.97 | 52.56 | 53.25 | 1,202,116 | -0.51(-0.95%) |
Aug 26, 2014 | 54.54 | 54.54 | 53.62 | 53.76 | 459,517 | -0.47(-0.87%) |
Aug 25, 2014 | 54.00 | 54.32 | 53.78 | 54.23 | 301,179 | +0.37(+0.68%) |
Aug 22, 2014 | 53.65 | 54.01 | 53.53 | 53.86 | 383,927 | +0.31(+0.58%) |
Aug 21, 2014 | 54.36 | 54.36 | 53.30 | 53.55 | 617,970 | -0.74(-1.36%) |
Aug 20, 2014 | 53.98 | 54.40 | 53.14 | 54.29 | 806,481 | +0.31(+0.58%) |
Aug 19, 2014 | 53.77 | 54.48 | 53.77 | 53.98 | 890,442 | +0.39(+0.73%) |
Aug 18, 2014 | 52.85 | 53.80 | 52.75 | 53.59 | 1,085,614 | +0.92(+1.75%) |
Aug 15, 2014 | 51.93 | 53.66 | 51.93 | 52.67 | 1,360,065 | +0.84(+1.63%) |
Aug 14, 2014 | 50.44 | 51.92 | 50.44 | 51.82 | 1,145,405 | +1.32(+2.62%) |
Aug 13, 2014 | 49.50 | 50.58 | 49.46 | 50.50 | 1,014,008 | +1.11(+2.24%) |
Aug 12, 2014 | 49.70 | 49.70 | 48.74 | 49.39 | 851,333 | -0.44(-0.88%) |
Aug 11, 2014 | 49.46 | 50.44 | 49.06 | 49.83 | 713,027 | +0.71(+1.44%) |
Aug 08, 2014 | 49.60 | 49.62 | 48.76 | 49.12 | 933,155 | -0.45(-0.90%) |
Aug 07, 2014 | 50.43 | 50.57 | 49.20 | 49.57 | 489,690 | -0.70(-1.39%) |
Aug 06, 2014 | 49.63 | 50.71 | 49.63 | 50.27 | 575,646 | +0.38(+0.77%) |
Aug 05, 2014 | 50.14 | 50.40 | 49.43 | 49.89 | 790,042 | -0.41(-0.82%) |
Aug 04, 2014 | 49.64 | 50.39 | 49.31 | 50.30 | 691,809 | +0.43(+0.86%) |
Aug 01, 2014 | 51.42 | 52.02 | 49.70 | 49.87 | 1,860,888 | -1.98(-3.81%) |
Jul 31, 2014 | 50.92 | 53.63 | 50.36 | 51.85 | 2,144,018 | +0.06(+0.11%) |
Jul 30, 2014 | 52.64 | 52.91 | 51.60 | 51.79 | 928,179 | -0.48(-0.91%) |
Jul 29, 2014 | 52.11 | 52.84 | 51.84 | 52.27 | 1,061,092 | +0.09(+0.17%) |
Jul 28, 2014 | 52.34 | 52.63 | 51.95 | 52.18 | 1,027,924 | +0.00(+0.00%) |
Jul 25, 2014 | 52.01 | 52.39 | 51.90 | 52.18 | 1,017,584 | -0.10(-0.20%) |
Jul 24, 2014 | 53.14 | 53.18 | 52.12 | 52.28 | 938,197 | -0.84(-1.57%) |
Jul 23, 2014 | 53.34 | 53.60 | 52.81 | 53.12 | 919,675 | -0.21(-0.39%) |
Jul 22, 2014 | 52.74 | 53.77 | 52.57 | 53.33 | 929,734 | +0.45(+0.84%) |
Jul 21, 2014 | 52.53 | 52.99 | 52.18 | 52.88 | 566,611 | +0.28(+0.53%) |
Jul 18, 2014 | 51.77 | 52.89 | 51.61 | 52.60 | 1,022,974 | +0.88(+1.69%) |
Jul 17, 2014 | 51.16 | 52.14 | 51.16 | 51.73 | 969,903 | +0.43(+0.84%) |
Jul 16, 2014 | 51.10 | 51.40 | 51.00 | 51.30 | 799,243 | +0.43(+0.85%) |
Jul 15, 2014 | 50.99 | 51.28 | 50.55 | 50.87 | 640,347 | +0.02(+0.03%) |
Jul 14, 2014 | 49.93 | 51.44 | 49.89 | 50.85 | 1,106,352 | +1.57(+3.19%) |
Jul 11, 2014 | 49.68 | 49.85 | 49.11 | 49.28 | 558,411 | -0.56(-1.12%) |
Jul 10, 2014 | 49.70 | 50.05 | 48.92 | 49.84 | 1,363,626 | -0.32(-0.64%) |
Jul 09, 2014 | 50.82 | 50.83 | 49.91 | 50.16 | 639,855 | -0.58(-1.15%) |
Jul 08, 2014 | 51.51 | 51.67 | 50.52 | 50.74 | 1,555,705 | -0.91(-1.76%) |
Jul 07, 2014 | 50.40 | 52.15 | 50.22 | 51.65 | 1,648,848 | +1.02(+2.01%) |
Jul 03, 2014 | 50.31 | 50.63 | 50.63 | 50.63 | 411,405 | +0.27(+0.54%) |
Jul 02, 2014 | 49.14 | 50.81 | 49.02 | 50.36 | 709,769 | +0.99(+2.00%) |
Jul 01, 2014 | 49.22 | 50.38 | 49.22 | 49.37 | 614,230 | +0.14(+0.29%) |
Jun 30, 2014 | 49.34 | 49.67 | 49.07 | 49.23 | 629,146 | -0.20(-0.40%) |
Jun 27, 2014 | 48.60 | 49.62 | 48.57 | 49.42 | 1,446,182 | +0.80(+1.66%) |
Jun 26, 2014 | 49.15 | 49.15 | 48.32 | 48.62 | 1,336,456 | -0.47(-0.96%) |
Jun 25, 2014 | 48.60 | 49.85 | 48.60 | 49.09 | 1,483,319 | -1.00(-1.99%) |
Jun 24, 2014 | 49.95 | 51.25 | 49.25 | 50.09 | 1,829,542 | +1.12(+2.28%) |
Jun 23, 2014 | 49.44 | 49.44 | 48.82 | 48.97 | 882,098 | -0.14(-0.28%) |
Jun 20, 2014 | 49.22 | 49.66 | 49.04 | 49.11 | 762,673 | +0.32(+0.65%) |
Jun 19, 2014 | 48.92 | 49.45 | 48.67 | 48.79 | 580,041 | +0.04(+0.08%) |
Jun 18, 2014 | 48.60 | 48.84 | 48.42 | 48.75 | 770,178 | +0.18(+0.38%) |
Jun 17, 2014 | 48.89 | 49.00 | 48.36 | 48.56 | 762,574 | -0.40(-0.81%) |
Jun 16, 2014 | 48.60 | 49.35 | 48.53 | 48.96 | 918,252 | +0.40(+0.82%) |
Jun 13, 2014 | 48.77 | 49.32 | 48.15 | 48.56 | 1,115,746 | -0.16(-0.33%) |
Jun 12, 2014 | 47.35 | 48.87 | 47.35 | 48.72 | 2,632,307 | +1.26(+2.65%) |
Jun 11, 2014 | 47.19 | 47.93 | 47.00 | 47.46 | 814,140 | +0.17(+0.35%) |
Jun 10, 2014 | 47.45 | 47.47 | 45.93 | 47.30 | 771,888 | +0.87(+1.88%) |
Jun 06, 2014 | 45.81 | 46.53 | 45.61 | 46.42 | 866,362 | +0.74(+1.62%) |
Jun 05, 2014 | 45.23 | 46.04 | 45.06 | 45.69 | 859,915 | +0.45(+1.00%) |
Jun 04, 2014 | 45.39 | 45.77 | 45.13 | 45.23 | 1,383,341 | -0.08(-0.18%) |
Jun 03, 2014 | 45.23 | 46.25 | 45.16 | 45.31 | 1,260,613 | +0.09(+0.19%) |
Jun 02, 2014 | 45.38 | 45.96 | 45.17 | 45.23 | 1,195,060 | -0.08(-0.18%) |
May 30, 2014 | 46.36 | 46.36 | 45.15 | 45.31 | 1,236,752 | -1.15(-2.48%) |
May 29, 2014 | 46.19 | 46.57 | 45.78 | 46.46 | 785,190 | +0.49(+1.07%) |
May 28, 2014 | 46.18 | 46.39 | 45.78 | 45.96 | 1,537,141 | -0.21(-0.46%) |
May 27, 2014 | 47.19 | 47.19 | 46.12 | 46.18 | 1,318,650 | -1.21(-2.55%) |
May 23, 2014 | 46.03 | 47.38 | 47.38 | 47.38 | 1,918,076 | +1.02(+2.19%) |
May 22, 2014 | 46.27 | 47.00 | 45.50 | 46.37 | 1,624,586 | +1.02(+2.24%) |
May 21, 2014 | 45.73 | 46.14 | 45.19 | 45.35 | 1,972,101 | -0.34(-0.75%) |
May 20, 2014 | 46.65 | 47.08 | 45.43 | 45.69 | 1,810,416 | -1.14(-2.44%) |
May 19, 2014 | 47.53 | 48.18 | 46.71 | 46.84 | 1,099,392 | -0.93(-1.94%) |
May 16, 2014 | 48.29 | 48.29 | 46.83 | 47.77 | 701,792 | -0.36(-0.74%) |
May 15, 2014 | 48.80 | 48.80 | 47.44 | 48.12 | 654,720 | -0.37(-0.77%) |
May 14, 2014 | 48.47 | 49.23 | 48.42 | 48.50 | 811,376 | -0.22(-0.46%) |
May 13, 2014 | 49.84 | 49.88 | 48.69 | 48.72 | 718,431 | -1.16(-2.32%) |
May 12, 2014 | 48.50 | 49.90 | 48.50 | 49.88 | 870,974 | +1.71(+3.56%) |
May 09, 2014 | 47.99 | 48.38 | 47.61 | 48.16 | 937,542 | -0.09(-0.18%) |
May 08, 2014 | 49.14 | 49.35 | 47.80 | 48.25 | 906,741 | -0.88(-1.79%) |
May 07, 2014 | 47.77 | 49.15 | 46.97 | 49.13 | 1,185,859 | +1.27(+2.65%) |
May 06, 2014 | 48.11 | 48.20 | 47.53 | 47.86 | 640,080 | -0.18(-0.38%) |
May 05, 2014 | 47.39 | 48.15 | 47.33 | 48.04 | 802,043 | +0.49(+1.03%) |
May 02, 2014 | 47.61 | 48.00 | 47.46 | 47.55 | 1,017,587 | -0.08(-0.17%) |
May 01, 2014 | 49.08 | 49.25 | 47.07 | 47.63 | 2,281,035 | -1.56(-3.18%) |
Apr 30, 2014 | 48.13 | 50.34 | 48.03 | 49.19 | 4,317,166 | -1.54(-3.03%) |
Apr 29, 2014 | 49.24 | 51.17 | 49.24 | 50.73 | 1,861,241 | +1.86(+3.82%) |
Apr 28, 2014 | 48.97 | 49.05 | 48.03 | 48.87 | 888,092 | +0.02(+0.03%) |
Apr 25, 2014 | 49.74 | 49.74 | 48.55 | 48.85 | 825,797 | -0.95(-1.91%) |
Apr 24, 2014 | 47.60 | 49.96 | 47.60 | 49.80 | 1,256,781 | +2.27(+4.77%) |
Apr 23, 2014 | 49.29 | 49.35 | 47.52 | 47.54 | 1,585,754 | -1.97(-3.97%) |
Apr 22, 2014 | 49.65 | 50.15 | 49.42 | 49.50 | 964,703 | -0.09(-0.18%) |
Apr 21, 2014 | 50.61 | 50.61 | 49.50 | 49.59 | 802,461 | -0.55(-1.09%) |
Apr 17, 2014 | 50.79 | 50.14 | 50.14 | 50.14 | 737,411 | -0.75(-1.48%) |
Apr 16, 2014 | 50.57 | 51.44 | 50.41 | 50.89 | 958,539 | +0.66(+1.31%) |
Apr 15, 2014 | 49.49 | 50.30 | 48.59 | 50.23 | 1,012,694 | +0.97(+1.96%) |
Apr 14, 2014 | 50.53 | 50.53 | 49.08 | 49.27 | 1,473,770 | -1.22(-2.42%) |
Apr 11, 2014 | 52.03 | 52.03 | 50.11 | 50.49 | 985,483 | -1.59(-3.05%) |
Apr 10, 2014 | 53.77 | 53.88 | 51.98 | 52.07 | 827,609 | -1.47(-2.74%) |
Apr 09, 2014 | 53.02 | 53.62 | 52.80 | 53.54 | 593,140 | +0.62(+1.17%) |
Apr 08, 2014 | 52.67 | 53.22 | 52.18 | 52.92 | 758,452 | +0.43(+0.82%) |
Apr 07, 2014 | 52.79 | 53.45 | 52.38 | 52.49 | 1,163,784 | -0.48(-0.90%) |
Apr 04, 2014 | 53.83 | 54.72 | 52.85 | 52.97 | 1,115,444 | -0.37(-0.68%) |
Apr 03, 2014 | 53.16 | 53.49 | 52.42 | 53.34 | 1,066,269 | +0.15(+0.28%) |
Apr 02, 2014 | 52.18 | 53.59 | 52.17 | 53.19 | 1,419,510 | +1.23(+2.37%) |
Apr 01, 2014 | 50.79 | 52.07 | 50.69 | 51.96 | 1,393,194 | +1.22(+2.41%) |
Mar 31, 2014 | 50.62 | 50.96 | 48.34 | 50.73 | 2,558,961 | +0.22(+0.44%) |
Mar 28, 2014 | 51.97 | 52.28 | 50.03 | 50.51 | 1,914,943 | -1.54(-2.96%) |
Mar 27, 2014 | 51.72 | 52.17 | 51.21 | 52.05 | 670,499 | +0.13(+0.26%) |
Mar 26, 2014 | 52.60 | 52.60 | 51.55 | 51.92 | 616,119 | -0.51(-0.97%) |
Mar 25, 2014 | 51.60 | 52.65 | 51.08 | 52.42 | 1,241,384 | +1.14(+2.23%) |
Mar 24, 2014 | 52.76 | 52.76 | 50.66 | 51.28 | 1,191,002 | -1.40(-2.65%) |
Mar 21, 2014 | 52.32 | 53.12 | 52.11 | 52.68 | 939,776 | +0.55(+1.05%) |
Mar 20, 2014 | 52.66 | 53.10 | 51.90 | 52.13 | 815,906 | -0.37(-0.70%) |
Mar 19, 2014 | 52.26 | 52.65 | 51.97 | 52.49 | 961,173 | +0.24(+0.46%) |
Mar 18, 2014 | 53.57 | 53.76 | 52.15 | 52.26 | 1,231,063 | -1.14(-2.14%) |
Mar 17, 2014 | 53.66 | 53.92 | 52.97 | 53.40 | 1,060,622 | -0.13(-0.24%) |
Mar 14, 2014 | 52.88 | 53.95 | 52.80 | 53.53 | 686,540 | +0.40(+0.76%) |
Mar 13, 2014 | 54.54 | 54.94 | 52.73 | 53.12 | 948,920 | -1.05(-1.93%) |
Mar 12, 2014 | 54.34 | 54.72 | 53.54 | 54.17 | 1,032,361 | -0.93(-1.69%) |
Mar 11, 2014 | 56.21 | 56.44 | 55.01 | 55.10 | 982,312 | -1.08(-1.93%) |
Mar 10, 2014 | 56.50 | 56.79 | 55.39 | 56.19 | 940,660 | -0.01(-0.01%) |
Mar 07, 2014 | 58.09 | 58.09 | 55.65 | 56.19 | 1,581,797 | -1.57(-2.71%) |
Mar 06, 2014 | 56.57 | 57.93 | 56.57 | 57.76 | 1,267,625 | +1.16(+2.04%) |
Mar 05, 2014 | 56.27 | 56.77 | 56.00 | 56.61 | 891,034 | +0.25(+0.45%) |
Mar 04, 2014 | 56.53 | 56.70 | 55.70 | 56.35 | 1,370,426 | +0.44(+0.78%) |
Mar 03, 2014 | 54.83 | 55.98 | 54.61 | 55.92 | 888,199 | +0.28(+0.50%) |
Feb 28, 2014 | 55.25 | 55.76 | 54.90 | 55.64 | 1,699,545 | +0.76(+1.38%) |
Feb 27, 2014 | 53.18 | 55.02 | 53.04 | 54.88 | 1,352,259 | +1.73(+3.26%) |
Feb 26, 2014 | 52.18 | 53.43 | 52.00 | 53.15 | 1,217,352 | +1.41(+2.72%) |
Feb 25, 2014 | 51.47 | 51.80 | 51.04 | 51.74 | 898,237 | +0.44(+0.85%) |
Feb 24, 2014 | 51.42 | 51.78 | 51.27 | 51.30 | 1,162,860 | +0.02(+0.05%) |
Feb 21, 2014 | 50.94 | 51.42 | 50.87 | 51.28 | 712,211 | +0.41(+0.81%) |
Feb 20, 2014 | 50.37 | 50.96 | 50.23 | 50.87 | 704,155 | +0.47(+0.94%) |
Feb 19, 2014 | 50.12 | 51.08 | 50.12 | 50.40 | 550,371 | -0.28(-0.56%) |
Feb 18, 2014 | 50.33 | 51.05 | 50.33 | 50.68 | 1,015,253 | +0.52(+1.04%) |
Feb 14, 2014 | 49.55 | 50.16 | 50.16 | 50.16 | 733,378 | +0.48(+0.97%) |
Feb 13, 2014 | 48.55 | 49.90 | 48.27 | 49.68 | 1,017,652 | +0.79(+1.62%) |
Feb 12, 2014 | 49.05 | 49.56 | 48.75 | 48.88 | 625,517 | +0.08(+0.16%) |
Feb 11, 2014 | 48.50 | 49.15 | 48.09 | 48.80 | 630,072 | +0.44(+0.92%) |
Feb 10, 2014 | 47.95 | 48.76 | 47.52 | 48.36 | 794,354 | +0.38(+0.79%) |
Feb 07, 2014 | 47.37 | 48.03 | 47.02 | 47.98 | 574,531 | +0.98(+2.09%) |
Feb 06, 2014 | 46.42 | 47.10 | 46.23 | 47.00 | 1,997,555 | +0.78(+1.68%) |
Feb 05, 2014 | 47.07 | 47.62 | 46.11 | 46.23 | 1,608,709 | -1.19(-2.52%) |
Feb 04, 2014 | 47.47 | 47.88 | 47.25 | 47.42 | 1,161,924 | -0.05(-0.10%) |
Feb 03, 2014 | 46.65 | 47.50 | 46.65 | 47.47 | 1,733,098 | +0.06(+0.13%) |
Jan 31, 2014 | 48.18 | 48.37 | 46.93 | 47.40 | 2,080,031 | -1.09(-2.24%) |
Jan 30, 2014 | 48.09 | 49.70 | 46.95 | 48.49 | 4,314,747 | +3.64(+8.12%) |
Jan 29, 2014 | 44.52 | 45.28 | 44.27 | 44.85 | 1,753,777 | -0.36(-0.81%) |
Jan 28, 2014 | 44.12 | 45.47 | 43.86 | 45.21 | 1,448,774 | +1.39(+3.18%) |
Jan 27, 2014 | 44.45 | 44.66 | 43.20 | 43.82 | 1,253,391 | -0.61(-1.37%) |
Jan 24, 2014 | 46.26 | 46.26 | 44.32 | 44.43 | 1,360,138 | -2.14(-4.60%) |
Jan 23, 2014 | 46.42 | 46.76 | 45.78 | 46.57 | 1,393,374 | -0.04(-0.08%) |
Jan 22, 2014 | 46.19 | 46.86 | 46.05 | 46.61 | 598,728 | +0.21(+0.46%) |
Jan 21, 2014 | 47.95 | 47.95 | 46.15 | 46.40 | 1,019,816 | -1.19(-2.49%) |
Jan 17, 2014 | 48.12 | 47.59 | 47.59 | 47.59 | 577,778 | -0.56(-1.17%) |
Jan 16, 2014 | 47.55 | 48.20 | 47.49 | 48.15 | 1,027,237 | +0.58(+1.21%) |
Jan 15, 2014 | 47.25 | 47.72 | 46.91 | 47.57 | 835,913 | +0.32(+0.69%) |
Jan 14, 2014 | 46.13 | 47.39 | 45.90 | 47.25 | 746,440 | +1.25(+2.72%) |
Jan 13, 2014 | 46.46 | 47.14 | 45.85 | 46.00 | 557,720 | -0.61(-1.31%) |
Jan 10, 2014 | 46.53 | 47.01 | 46.29 | 46.61 | 685,502 | +0.09(+0.19%) |
Jan 09, 2014 | 46.14 | 47.21 | 45.74 | 46.52 | 964,781 | +0.48(+1.05%) |
Jan 08, 2014 | 45.14 | 46.19 | 44.27 | 46.04 | 789,698 | +0.89(+1.98%) |
Jan 07, 2014 | 45.41 | 45.52 | 44.94 | 45.14 | 717,857 | +0.01(+0.02%) |
Jan 06, 2014 | 45.75 | 46.00 | 45.07 | 45.13 | 523,159 | -0.53(-1.16%) |
Jan 03, 2014 | 45.71 | 45.79 | 45.41 | 45.66 | 701,328 | +0.06(+0.14%) |
Jan 02, 2014 | 46.53 | 46.84 | 45.28 | 45.60 | 635,278 | -1.27(-2.70%) |
Dec 31, 2013 | 46.30 | 46.87 | 46.87 | 46.87 | 559,324 | +0.54(+1.16%) |
Dec 30, 2013 | 46.01 | 46.50 | 45.84 | 46.33 | 275,463 | +0.31(+0.67%) |
Dec 27, 2013 | 46.24 | 46.46 | 45.52 | 46.02 | 508,273 | -0.44(-0.94%) |
Dec 26, 2013 | 46.19 | 46.54 | 45.97 | 46.46 | 345,498 | +0.32(+0.70%) |
Dec 24, 2013 | 46.34 | 46.48 | 46.03 | 46.13 | 154,671 | -0.04(-0.09%) |
Dec 23, 2013 | 46.35 | 46.52 | 45.74 | 46.17 | 687,355 | -0.01(-0.02%) |
Dec 20, 2013 | 45.69 | 46.61 | 44.97 | 46.18 | 1,560,817 | +1.52(+3.40%) |
Dec 19, 2013 | 43.93 | 44.66 | 43.60 | 44.66 | 944,838 | +0.24(+0.53%) |
Dec 18, 2013 | 44.64 | 44.85 | 43.82 | 44.42 | 680,483 | -0.22(-0.50%) |
Dec 17, 2013 | 44.52 | 44.76 | 44.13 | 44.64 | 562,015 | +0.06(+0.12%) |
Dec 16, 2013 | 44.55 | 45.00 | 44.45 | 44.59 | 785,615 | +0.28(+0.62%) |
Dec 13, 2013 | 44.78 | 45.20 | 44.24 | 44.31 | 927,899 | -0.25(-0.57%) |
Dec 12, 2013 | 44.82 | 45.01 | 44.48 | 44.56 | 865,721 | -0.40(-0.89%) |
Dec 11, 2013 | 45.61 | 45.68 | 44.82 | 44.97 | 658,558 | -0.57(-1.25%) |
Dec 10, 2013 | 45.57 | 46.50 | 45.38 | 45.53 | 677,062 | +0.05(+0.10%) |
Dec 09, 2013 | 45.84 | 46.35 | 45.24 | 45.49 | 1,152,319 | -0.43(-0.94%) |
Dec 06, 2013 | 44.70 | 46.14 | 44.66 | 45.92 | 0 | +1.43(+3.23%) |
Dec 05, 2013 | 45.16 | 45.31 | 44.24 | 44.49 | 0 | -0.80(-1.78%) |
Dec 04, 2013 | 45.36 | 45.55 | 44.86 | 45.29 | 0 | +0.05(+0.10%) |
Dec 03, 2013 | 47.28 | 47.33 | 45.12 | 45.24 | 0 | -2.35(-4.94%) |
Dec 02, 2013 | 47.72 | 48.08 | 46.02 | 47.59 | 0 | -0.81(-1.68%) |
Nov 29, 2013 | 48.74 | 49.03 | 48.38 | 48.40 | 0 | -0.06(-0.11%) |
Nov 27, 2013 | 48.25 | 48.77 | 47.35 | 48.46 | 0 | +0.33(+0.69%) |
Nov 26, 2013 | 48.25 | 48.37 | 46.81 | 48.13 | 5,046,279 | -0.70(-1.44%) |
Nov 25, 2013 | 50.72 | 50.74 | 48.44 | 48.83 | 0 | -1.51(-3.01%) |
Nov 22, 2013 | 49.67 | 50.52 | 49.67 | 50.34 | 0 | +0.62(+1.25%) |
Nov 21, 2013 | 49.47 | 50.19 | 49.47 | 49.72 | 0 | -0.06(-0.13%) |
Nov 20, 2013 | 49.75 | 49.97 | 49.23 | 49.78 | 0 | +0.12(+0.24%) |
Nov 19, 2013 | 51.37 | 51.37 | 49.64 | 49.67 | 0 | -1.47(-2.88%) |
Nov 18, 2013 | 51.02 | 51.37 | 50.66 | 51.14 | 0 | +0.31(+0.60%) |
Nov 15, 2013 | 50.35 | 51.21 | 50.15 | 50.83 | 0 | +0.76(+1.51%) |
Nov 14, 2013 | 49.25 | 50.11 | 48.81 | 50.08 | 0 | +0.89(+1.81%) |
Nov 13, 2013 | 47.04 | 49.32 | 46.91 | 49.18 | 0 | +1.72(+3.62%) |
Nov 12, 2013 | 47.82 | 48.09 | 47.39 | 47.47 | 0 | -0.35(-0.73%) |
Nov 11, 2013 | 47.72 | 48.29 | 46.99 | 47.81 | 0 | +0.17(+0.35%) |
Nov 08, 2013 | 45.74 | 47.99 | 45.61 | 47.65 | 0 | +1.79(+3.90%) |
Nov 07, 2013 | 47.24 | 47.24 | 45.72 | 45.86 | 0 | -1.18(-2.51%) |
Nov 06, 2013 | 47.05 | 47.36 | 46.57 | 47.04 | 0 | +0.38(+0.81%) |
Nov 05, 2013 | 46.37 | 46.70 | 46.15 | 46.66 | 0 | +0.20(+0.44%) |
Nov 04, 2013 | 46.52 | 46.79 | 46.35 | 46.46 | 0 | +0.17(+0.36%) |
Nov 01, 2013 | 46.39 | 46.83 | 45.72 | 46.29 | 0 | +0.44(+0.96%) |
Oct 31, 2013 | 43.91 | 46.38 | 43.56 | 45.85 | 0 | +2.40(+5.53%) |
Oct 30, 2013 | 44.38 | 44.53 | 43.27 | 43.45 | 0 | -0.67(-1.52%) |
Oct 29, 2013 | 43.96 | 44.54 | 43.73 | 44.12 | 0 | +0.14(+0.32%) |
Oct 28, 2013 | 44.69 | 44.86 | 43.71 | 43.97 | 0 | -0.83(-1.85%) |
Oct 25, 2013 | 45.07 | 45.07 | 44.33 | 44.80 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 44.45 | 44.84 | 43.96 | 44.83 | 0 | +0.45(+1.02%) |
Oct 23, 2013 | 44.41 | 44.46 | 43.66 | 44.38 | 0 | +0.04(+0.09%) |
Oct 22, 2013 | 44.10 | 44.94 | 44.05 | 44.34 | 0 | +0.64(+1.46%) |
Oct 21, 2013 | 43.71 | 44.04 | 43.54 | 43.70 | 0 | +0.23(+0.53%) |
Oct 18, 2013 | 43.37 | 43.63 | 43.30 | 43.47 | 1,028,412 | +0.28(+0.64%) |
Oct 17, 2013 | 43.00 | 43.44 | 43.00 | 43.19 | 0 | -0.15(-0.35%) |
Oct 16, 2013 | 43.11 | 43.43 | 43.04 | 43.34 | 0 | +0.39(+0.92%) |
Oct 15, 2013 | 42.94 | 43.28 | 42.82 | 42.95 | 0 | -0.12(-0.27%) |
Oct 14, 2013 | 42.94 | 43.18 | 42.74 | 43.07 | 0 | +0.11(+0.26%) |
Oct 11, 2013 | 42.07 | 42.98 | 41.70 | 42.96 | 0 | +0.94(+2.23%) |
Oct 10, 2013 | 42.11 | 42.11 | 41.70 | 42.02 | 0 | +0.66(+1.60%) |
Oct 09, 2013 | 41.65 | 42.24 | 41.02 | 41.36 | 0 | -0.17(-0.42%) |
Oct 08, 2013 | 41.49 | 42.13 | 41.05 | 41.53 | 0 | +0.39(+0.94%) |
Oct 07, 2013 | 40.85 | 41.27 | 40.73 | 41.14 | 0 | -0.17(-0.40%) |
Oct 04, 2013 | 40.40 | 41.48 | 40.37 | 41.31 | 0 | +1.10(+2.74%) |
Oct 03, 2013 | 40.44 | 40.65 | 39.74 | 40.21 | 0 | -0.51(-1.25%) |
Oct 02, 2013 | 40.38 | 40.84 | 40.10 | 40.72 | 0 | -0.01(-0.02%) |
Oct 01, 2013 | 40.52 | 41.12 | 40.50 | 40.73 | 531,684 | +0.31(+0.76%) |
Sep 30, 2013 | 39.67 | 40.51 | 39.57 | 40.42 | 0 | +0.37(+0.93%) |
Sep 27, 2013 | 39.83 | 40.54 | 39.70 | 40.05 | 0 | +0.05(+0.12%) |
Sep 26, 2013 | 39.62 | 40.09 | 39.44 | 40.00 | 0 | +0.28(+0.69%) |
Sep 25, 2013 | 39.85 | 40.47 | 39.71 | 39.72 | 0 | -0.14(-0.36%) |
Sep 24, 2013 | 39.35 | 40.32 | 39.31 | 39.87 | 0 | +0.56(+1.42%) |
Sep 23, 2013 | 39.87 | 39.87 | 39.07 | 39.31 | 0 | -0.35(-0.87%) |
Sep 20, 2013 | 40.69 | 40.80 | 39.54 | 39.65 | 0 | -1.10(-2.71%) |
Sep 19, 2013 | 41.01 | 41.40 | 40.27 | 40.76 | 0 | -0.05(-0.12%) |
Sep 18, 2013 | 39.78 | 41.07 | 39.51 | 40.80 | 0 | +1.02(+2.56%) |
Sep 17, 2013 | 40.06 | 40.13 | 39.60 | 39.79 | 0 | -0.14(-0.36%) |
Sep 16, 2013 | 40.24 | 40.37 | 39.74 | 39.93 | 0 | +0.24(+0.60%) |
Sep 13, 2013 | 39.84 | 40.03 | 39.34 | 39.69 | 0 | +0.20(+0.50%) |
Sep 12, 2013 | 39.68 | 40.06 | 39.45 | 39.50 | 0 | -0.20(-0.50%) |
Sep 11, 2013 | 39.59 | 39.76 | 39.15 | 39.69 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 38.76 | 39.86 | 38.73 | 39.67 | 0 | +1.04(+2.70%) |
Sep 09, 2013 | 38.44 | 38.88 | 38.30 | 38.62 | 0 | +0.23(+0.59%) |
Sep 06, 2013 | 37.99 | 38.55 | 37.99 | 38.40 | 0 | +0.73(+1.94%) |
Sep 05, 2013 | 37.32 | 37.82 | 37.09 | 37.67 | 0 | +0.26(+0.69%) |
Sep 04, 2013 | 37.78 | 37.80 | 37.20 | 37.41 | 0 | -0.38(-1.02%) |