Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.23 | 60.29 | 59.89 | 60.07 | 1,080,171 | +0.06(+0.10%) |
May 29, 2014 | 59.70 | 60.07 | 59.46 | 60.01 | 505,867 | +0.38(+0.64%) |
May 28, 2014 | 59.68 | 59.88 | 59.40 | 59.63 | 696,197 | +0.10(+0.17%) |
May 27, 2014 | 59.01 | 59.78 | 58.99 | 59.53 | 632,063 | +0.63(+1.07%) |
May 23, 2014 | 57.86 | 58.90 | 58.90 | 58.90 | 746,916 | +0.41(+0.71%) |
May 22, 2014 | 58.65 | 58.82 | 58.19 | 58.49 | 890,639 | -0.12(-0.20%) |
May 21, 2014 | 57.77 | 58.68 | 57.66 | 58.61 | 757,661 | +0.76(+1.31%) |
May 20, 2014 | 58.26 | 58.49 | 57.55 | 57.85 | 823,263 | -0.15(-0.25%) |
May 19, 2014 | 57.47 | 58.08 | 57.46 | 57.99 | 872,879 | +0.37(+0.64%) |
May 16, 2014 | 57.96 | 58.00 | 57.31 | 57.63 | 1,596,027 | -0.65(-1.11%) |
May 15, 2014 | 58.78 | 58.84 | 57.46 | 58.27 | 1,301,835 | -0.34(-0.58%) |
May 14, 2014 | 58.88 | 59.01 | 58.57 | 58.61 | 796,047 | -0.11(-0.18%) |
May 13, 2014 | 58.94 | 59.03 | 58.44 | 58.72 | 1,357,975 | +0.35(+0.60%) |
May 12, 2014 | 57.74 | 58.39 | 57.66 | 58.37 | 897,883 | +1.20(+2.10%) |
May 09, 2014 | 57.87 | 57.88 | 56.89 | 57.17 | 1,248,661 | -0.52(-0.91%) |
May 08, 2014 | 57.99 | 58.39 | 57.53 | 57.69 | 599,929 | -0.10(-0.17%) |
May 07, 2014 | 58.01 | 58.14 | 57.19 | 57.79 | 1,037,329 | -0.08(-0.15%) |
May 06, 2014 | 58.41 | 58.41 | 57.56 | 57.87 | 774,479 | -0.25(-0.43%) |
May 05, 2014 | 57.86 | 58.24 | 57.55 | 58.12 | 516,832 | +0.16(+0.27%) |
May 02, 2014 | 57.81 | 58.36 | 57.81 | 57.96 | 458,126 | +0.05(+0.09%) |
May 01, 2014 | 57.51 | 58.12 | 57.48 | 57.91 | 864,414 | +0.41(+0.72%) |
Apr 30, 2014 | 57.15 | 57.57 | 56.89 | 57.50 | 928,707 | +0.50(+0.87%) |
Apr 29, 2014 | 57.44 | 57.50 | 56.50 | 57.00 | 766,773 | +0.05(+0.09%) |
Apr 28, 2014 | 58.01 | 58.06 | 56.14 | 56.95 | 1,596,323 | -0.17(-0.31%) |
Apr 25, 2014 | 57.82 | 58.22 | 56.55 | 57.13 | 1,499,148 | -1.22(-2.09%) |
Apr 24, 2014 | 58.47 | 58.49 | 57.76 | 58.35 | 1,159,541 | +0.33(+0.56%) |
Apr 23, 2014 | 57.52 | 58.45 | 57.52 | 58.02 | 1,504,522 | -0.52(-0.89%) |
Apr 22, 2014 | 58.28 | 58.68 | 58.21 | 58.54 | 1,224,958 | +0.18(+0.31%) |
Apr 21, 2014 | 57.96 | 58.45 | 57.79 | 58.36 | 688,099 | +0.50(+0.87%) |
Apr 17, 2014 | 57.77 | 57.86 | 57.86 | 57.86 | 472,292 | +0.07(+0.12%) |
Apr 16, 2014 | 56.83 | 57.79 | 56.73 | 57.79 | 597,934 | +1.04(+1.84%) |
Apr 15, 2014 | 56.53 | 57.01 | 55.77 | 56.75 | 1,073,018 | +0.16(+0.28%) |
Apr 14, 2014 | 56.15 | 56.95 | 56.03 | 56.59 | 1,167,263 | +0.36(+0.63%) |
Apr 11, 2014 | 56.28 | 57.22 | 56.05 | 56.23 | 1,337,017 | -0.29(-0.51%) |
Apr 10, 2014 | 57.50 | 57.62 | 56.50 | 56.52 | 1,228,624 | -1.51(-2.60%) |
Apr 09, 2014 | 57.00 | 58.04 | 56.95 | 58.03 | 930,793 | +1.07(+1.87%) |
Apr 08, 2014 | 56.28 | 57.20 | 56.09 | 56.97 | 986,047 | +0.92(+1.65%) |
Apr 07, 2014 | 56.60 | 56.94 | 55.75 | 56.04 | 796,446 | -0.53(-0.94%) |
Apr 04, 2014 | 57.95 | 57.95 | 56.46 | 56.57 | 932,429 | -0.46(-0.80%) |
Apr 03, 2014 | 57.48 | 57.55 | 56.82 | 57.03 | 436,830 | -0.25(-0.44%) |
Apr 02, 2014 | 57.04 | 57.45 | 56.88 | 57.28 | 623,533 | -0.01(-0.02%) |
Apr 01, 2014 | 57.24 | 57.30 | 56.85 | 57.29 | 1,100,293 | +0.71(+1.26%) |
Mar 31, 2014 | 56.59 | 56.83 | 56.38 | 56.58 | 653,082 | +0.87(+1.57%) |
Mar 28, 2014 | 55.59 | 56.18 | 55.54 | 55.71 | 890,831 | +0.87(+1.59%) |
Mar 27, 2014 | 55.13 | 55.16 | 54.57 | 54.83 | 830,292 | -0.17(-0.31%) |
Mar 26, 2014 | 55.46 | 55.71 | 55.00 | 55.00 | 434,959 | -0.32(-0.58%) |
Mar 25, 2014 | 55.67 | 55.92 | 55.11 | 55.32 | 789,034 | +0.00(+0.00%) |
Mar 24, 2014 | 56.14 | 56.40 | 55.24 | 55.32 | 1,185,781 | -1.53(-2.70%) |
Mar 21, 2014 | 55.71 | 56.88 | 55.60 | 56.86 | 3,501,583 | +1.21(+2.17%) |
Mar 20, 2014 | 54.87 | 55.69 | 54.85 | 55.65 | 676,870 | +0.50(+0.90%) |
Mar 19, 2014 | 55.57 | 55.65 | 54.80 | 55.16 | 660,843 | -0.30(-0.54%) |
Mar 18, 2014 | 55.14 | 55.56 | 55.14 | 55.45 | 530,662 | +0.39(+0.72%) |
Mar 17, 2014 | 55.08 | 55.26 | 54.72 | 55.06 | 1,078,732 | +0.65(+1.20%) |
Mar 14, 2014 | 54.05 | 54.50 | 54.05 | 54.41 | 735,037 | +0.10(+0.18%) |
Mar 13, 2014 | 55.03 | 55.08 | 54.08 | 54.31 | 1,374,376 | -0.24(-0.43%) |
Mar 12, 2014 | 54.26 | 54.56 | 53.88 | 54.55 | 920,845 | +0.23(+0.42%) |
Mar 11, 2014 | 54.66 | 54.79 | 54.19 | 54.32 | 712,941 | -0.04(-0.07%) |
Mar 10, 2014 | 54.34 | 54.44 | 53.97 | 54.36 | 425,834 | -0.27(-0.49%) |
Mar 07, 2014 | 55.09 | 55.09 | 54.46 | 54.63 | 1,156,565 | +0.08(+0.16%) |
Mar 06, 2014 | 54.73 | 54.76 | 54.50 | 54.54 | 857,040 | +0.24(+0.45%) |
Mar 05, 2014 | 54.72 | 54.72 | 54.21 | 54.30 | 904,431 | +0.00(+0.00%) |
Mar 04, 2014 | 54.02 | 54.37 | 53.89 | 54.30 | 546,062 | +0.94(+1.76%) |
Mar 03, 2014 | 53.40 | 53.59 | 52.64 | 53.36 | 1,778,724 | -0.96(-1.77%) |
Feb 28, 2014 | 54.04 | 54.78 | 53.95 | 54.32 | 743,078 | +0.02(+0.04%) |
Feb 27, 2014 | 53.46 | 54.33 | 53.43 | 54.30 | 777,052 | +0.70(+1.30%) |
Feb 26, 2014 | 53.83 | 54.01 | 53.50 | 53.60 | 931,850 | -0.42(-0.77%) |
Feb 25, 2014 | 54.11 | 54.37 | 53.88 | 54.02 | 981,847 | +0.14(+0.25%) |
Feb 24, 2014 | 53.77 | 54.08 | 53.62 | 53.88 | 1,579,604 | -0.03(-0.06%) |
Feb 21, 2014 | 53.88 | 54.12 | 53.73 | 53.91 | 860,099 | -0.06(-0.11%) |
Feb 20, 2014 | 53.35 | 54.05 | 53.35 | 53.98 | 754,833 | +0.48(+0.91%) |
Feb 19, 2014 | 53.20 | 54.10 | 53.14 | 53.49 | 977,667 | -0.29(-0.55%) |
Feb 18, 2014 | 53.71 | 53.99 | 53.51 | 53.79 | 788,348 | +0.03(+0.05%) |
Feb 14, 2014 | 53.60 | 53.76 | 53.76 | 53.76 | 1,000,200 | +0.06(+0.10%) |
Feb 13, 2014 | 52.93 | 53.94 | 52.93 | 53.70 | 1,111,832 | +0.24(+0.44%) |
Feb 12, 2014 | 52.97 | 53.61 | 52.97 | 53.47 | 1,239,858 | +0.04(+0.08%) |
Feb 11, 2014 | 52.74 | 53.50 | 52.59 | 53.42 | 958,141 | +0.94(+1.78%) |
Feb 10, 2014 | 52.55 | 52.64 | 52.16 | 52.48 | 812,505 | +0.04(+0.09%) |
Feb 07, 2014 | 52.20 | 52.75 | 52.19 | 52.44 | 985,858 | +0.16(+0.31%) |
Feb 06, 2014 | 51.28 | 52.35 | 51.20 | 52.28 | 1,288,999 | +1.16(+2.27%) |
Feb 05, 2014 | 51.07 | 51.18 | 50.34 | 51.12 | 998,848 | +0.21(+0.42%) |
Feb 04, 2014 | 50.95 | 50.95 | 50.33 | 50.90 | 1,498,728 | +0.49(+0.98%) |
Feb 03, 2014 | 51.59 | 51.95 | 50.29 | 50.41 | 2,998,641 | -0.44(-0.86%) |
Jan 31, 2014 | 50.43 | 51.00 | 50.25 | 50.85 | 2,117,511 | +1.34(+2.71%) |
Jan 30, 2014 | 49.07 | 49.68 | 48.92 | 49.51 | 1,311,646 | +0.38(+0.76%) |
Jan 29, 2014 | 49.01 | 49.50 | 48.82 | 49.13 | 1,009,986 | -0.19(-0.39%) |
Jan 28, 2014 | 48.87 | 49.39 | 48.75 | 49.32 | 1,179,057 | +0.94(+1.95%) |
Jan 27, 2014 | 48.49 | 48.73 | 47.86 | 48.38 | 1,009,107 | -0.11(-0.23%) |
Jan 24, 2014 | 49.52 | 49.55 | 48.45 | 48.49 | 1,056,326 | -1.77(-3.53%) |
Jan 23, 2014 | 50.39 | 50.39 | 49.83 | 50.26 | 1,312,744 | +0.16(+0.31%) |
Jan 22, 2014 | 49.90 | 50.17 | 49.55 | 50.11 | 675,066 | +0.57(+1.15%) |
Jan 21, 2014 | 50.39 | 50.63 | 49.50 | 49.53 | 2,293,043 | -1.50(-2.94%) |
Jan 17, 2014 | 50.96 | 51.04 | 51.04 | 51.04 | 885,718 | -0.31(-0.61%) |
Jan 16, 2014 | 51.23 | 51.36 | 50.78 | 51.35 | 667,637 | +0.15(+0.30%) |
Jan 15, 2014 | 51.52 | 51.65 | 50.77 | 51.20 | 1,057,812 | +0.03(+0.07%) |
Jan 14, 2014 | 50.98 | 51.18 | 50.85 | 51.17 | 581,838 | +0.58(+1.15%) |
Jan 13, 2014 | 51.18 | 51.33 | 50.34 | 50.58 | 909,783 | -0.77(-1.51%) |
Jan 10, 2014 | 50.81 | 51.38 | 50.71 | 51.36 | 1,034,379 | +0.67(+1.32%) |
Jan 09, 2014 | 50.80 | 50.86 | 50.16 | 50.69 | 515,400 | +0.16(+0.31%) |
Jan 08, 2014 | 50.75 | 51.10 | 50.38 | 50.53 | 1,327,196 | -0.44(-0.87%) |
Jan 07, 2014 | 50.59 | 50.98 | 50.54 | 50.98 | 870,855 | +0.79(+1.58%) |
Jan 06, 2014 | 50.38 | 50.57 | 49.92 | 50.18 | 373,294 | -0.13(-0.27%) |
Jan 03, 2014 | 50.67 | 50.75 | 50.03 | 50.32 | 528,135 | -0.11(-0.21%) |
Jan 02, 2014 | 50.95 | 50.98 | 50.10 | 50.43 | 700,063 | -1.05(-2.05%) |
Dec 31, 2013 | 51.50 | 51.48 | 51.48 | 51.48 | 402,291 | +0.01(+0.02%) |
Dec 30, 2013 | 51.52 | 51.72 | 51.26 | 51.47 | 338,500 | +0.15(+0.28%) |
Dec 27, 2013 | 51.83 | 51.83 | 51.25 | 51.32 | 313,462 | -0.07(-0.13%) |
Dec 26, 2013 | 51.28 | 51.59 | 51.20 | 51.39 | 401,977 | +0.36(+0.71%) |
Dec 24, 2013 | 50.93 | 51.26 | 50.93 | 51.03 | 341,011 | +0.04(+0.09%) |
Dec 23, 2013 | 51.12 | 51.18 | 50.92 | 50.98 | 628,168 | +0.43(+0.85%) |
Dec 20, 2013 | 50.19 | 50.66 | 50.12 | 50.55 | 597,247 | +0.49(+0.97%) |
Dec 19, 2013 | 50.60 | 50.72 | 49.90 | 50.06 | 850,607 | -0.72(-1.41%) |
Dec 18, 2013 | 50.61 | 50.85 | 49.87 | 50.78 | 1,098,214 | +0.32(+0.63%) |
Dec 17, 2013 | 50.40 | 50.63 | 50.06 | 50.46 | 834,096 | -0.10(-0.19%) |
Dec 16, 2013 | 50.11 | 50.59 | 50.10 | 50.55 | 646,517 | +0.50(+1.01%) |
Dec 13, 2013 | 50.08 | 50.36 | 49.92 | 50.05 | 638,580 | +0.08(+0.16%) |
Dec 12, 2013 | 50.06 | 50.26 | 49.83 | 49.97 | 663,522 | -0.40(-0.80%) |
Dec 11, 2013 | 51.16 | 51.18 | 50.32 | 50.38 | 364,972 | -0.83(-1.62%) |
Dec 10, 2013 | 51.21 | 51.42 | 50.98 | 51.21 | 365,165 | -0.24(-0.47%) |
Dec 09, 2013 | 51.22 | 51.54 | 51.22 | 51.45 | 435,102 | +0.17(+0.34%) |
Dec 06, 2013 | 51.56 | 51.56 | 51.10 | 51.27 | 408,471 | +0.27(+0.54%) |
Dec 05, 2013 | 50.97 | 51.27 | 50.92 | 51.00 | 513,381 | +0.24(+0.46%) |
Dec 04, 2013 | 50.74 | 50.95 | 50.35 | 50.76 | 648,566 | -0.25(-0.48%) |
Dec 03, 2013 | 51.55 | 51.68 | 50.87 | 51.01 | 678,567 | -0.48(-0.93%) |
Dec 02, 2013 | 51.68 | 52.09 | 51.41 | 51.49 | 954,036 | -0.59(-1.13%) |
Nov 29, 2013 | 52.25 | 52.43 | 52.02 | 52.07 | 285,275 | -0.21(-0.41%) |
Nov 27, 2013 | 52.34 | 52.61 | 52.25 | 52.29 | 609,626 | +0.13(+0.25%) |
Nov 26, 2013 | 51.91 | 52.22 | 51.81 | 52.16 | 688,562 | +0.56(+1.09%) |
Nov 25, 2013 | 51.63 | 51.87 | 51.51 | 51.60 | 441,734 | -0.03(-0.05%) |
Nov 22, 2013 | 51.10 | 51.78 | 50.94 | 51.63 | 604,546 | +0.82(+1.62%) |
Nov 21, 2013 | 50.30 | 50.90 | 50.28 | 50.80 | 701,014 | +0.48(+0.96%) |
Nov 20, 2013 | 50.51 | 50.61 | 50.06 | 50.32 | 732,578 | +0.10(+0.20%) |
Nov 19, 2013 | 50.70 | 50.80 | 50.05 | 50.22 | 697,597 | -0.33(-0.64%) |
Nov 18, 2013 | 51.09 | 51.24 | 50.48 | 50.54 | 765,724 | -0.26(-0.52%) |
Nov 15, 2013 | 50.40 | 50.91 | 50.22 | 50.81 | 671,044 | +0.46(+0.92%) |
Nov 14, 2013 | 50.10 | 50.46 | 49.96 | 50.34 | 376,127 | +0.33(+0.66%) |
Nov 13, 2013 | 49.16 | 50.02 | 49.11 | 50.02 | 843,055 | +0.36(+0.72%) |
Nov 12, 2013 | 49.62 | 49.85 | 49.51 | 49.66 | 628,669 | -0.49(-0.97%) |
Nov 11, 2013 | 50.41 | 50.51 | 50.14 | 50.14 | 394,766 | -0.23(-0.46%) |
Nov 08, 2013 | 49.65 | 50.41 | 49.61 | 50.38 | 523,603 | +0.98(+1.99%) |
Nov 07, 2013 | 50.76 | 50.85 | 49.37 | 49.40 | 858,462 | -1.30(-2.56%) |
Nov 06, 2013 | 50.76 | 50.92 | 50.48 | 50.70 | 531,837 | +0.26(+0.52%) |
Nov 05, 2013 | 50.22 | 50.79 | 50.16 | 50.43 | 745,854 | -0.05(-0.10%) |
Nov 04, 2013 | 49.78 | 50.49 | 49.70 | 50.48 | 716,586 | +0.74(+1.48%) |
Nov 01, 2013 | 49.55 | 50.05 | 49.38 | 49.75 | 720,290 | -0.02(-0.03%) |
Oct 31, 2013 | 49.72 | 50.18 | 49.51 | 49.76 | 980,291 | +0.12(+0.24%) |
Oct 30, 2013 | 50.27 | 50.47 | 49.34 | 49.65 | 1,053,295 | -0.68(-1.35%) |
Oct 29, 2013 | 50.59 | 50.68 | 49.97 | 50.33 | 926,216 | -0.30(-0.59%) |
Oct 28, 2013 | 50.97 | 51.21 | 50.58 | 50.63 | 766,253 | -0.62(-1.21%) |
Oct 25, 2013 | 51.47 | 51.48 | 50.64 | 51.25 | 1,075,052 | -0.14(-0.27%) |
Oct 24, 2013 | 50.33 | 51.40 | 50.03 | 51.39 | 3,055,631 | -1.27(-2.40%) |
Oct 23, 2013 | 52.20 | 52.69 | 51.72 | 52.65 | 782,575 | +0.38(+0.74%) |
Oct 22, 2013 | 52.18 | 52.44 | 51.91 | 52.27 | 710,514 | +0.64(+1.23%) |
Oct 21, 2013 | 52.04 | 52.16 | 51.54 | 51.63 | 687,172 | -0.35(-0.68%) |
Oct 18, 2013 | 51.79 | 52.12 | 51.70 | 51.98 | 589,159 | +0.31(+0.59%) |
Oct 17, 2013 | 51.17 | 51.71 | 51.07 | 51.68 | 558,398 | +0.71(+1.40%) |
Oct 16, 2013 | 50.89 | 51.14 | 50.73 | 50.96 | 452,916 | +0.46(+0.91%) |
Oct 15, 2013 | 50.57 | 50.91 | 50.31 | 50.51 | 791,876 | -0.03(-0.06%) |
Oct 14, 2013 | 50.14 | 50.57 | 50.04 | 50.53 | 541,900 | +0.13(+0.25%) |
Oct 11, 2013 | 49.97 | 50.43 | 49.91 | 50.41 | 248,896 | +0.52(+1.05%) |
Oct 10, 2013 | 49.23 | 49.90 | 49.18 | 49.88 | 362,525 | +1.18(+2.43%) |
Oct 09, 2013 | 48.54 | 48.93 | 48.15 | 48.70 | 763,427 | +0.35(+0.72%) |
Oct 08, 2013 | 49.58 | 49.61 | 48.31 | 48.35 | 928,798 | -1.13(-2.29%) |
Oct 07, 2013 | 49.24 | 49.76 | 49.16 | 49.49 | 456,834 | -0.60(-1.20%) |
Oct 04, 2013 | 49.75 | 50.30 | 49.58 | 50.09 | 686,154 | +0.28(+0.56%) |
Oct 03, 2013 | 50.03 | 50.15 | 49.23 | 49.81 | 1,328,981 | +0.39(+0.79%) |
Oct 02, 2013 | 48.94 | 49.51 | 48.62 | 49.42 | 415,893 | +0.16(+0.33%) |
Oct 01, 2013 | 49.07 | 49.42 | 48.80 | 49.26 | 618,936 | +0.52(+1.06%) |
Sep 30, 2013 | 48.70 | 49.02 | 48.33 | 48.74 | 878,109 | -0.20(-0.40%) |
Sep 27, 2013 | 49.22 | 49.31 | 48.87 | 48.93 | 578,596 | -0.27(-0.56%) |
Sep 26, 2013 | 49.37 | 49.70 | 49.03 | 49.21 | 335,941 | -0.22(-0.44%) |
Sep 25, 2013 | 49.46 | 49.77 | 49.21 | 49.42 | 375,290 | -0.05(-0.10%) |
Sep 24, 2013 | 49.17 | 49.97 | 49.17 | 49.47 | 716,139 | +0.45(+0.92%) |
Sep 23, 2013 | 49.44 | 49.44 | 48.57 | 49.02 | 541,909 | -0.15(-0.31%) |
Sep 20, 2013 | 49.39 | 49.46 | 48.93 | 49.17 | 671,361 | -0.35(-0.71%) |
Sep 19, 2013 | 49.64 | 49.81 | 49.07 | 49.52 | 661,487 | +0.41(+0.84%) |
Sep 18, 2013 | 48.67 | 49.49 | 48.26 | 49.11 | 751,611 | +0.80(+1.65%) |
Sep 17, 2013 | 48.48 | 48.77 | 48.21 | 48.31 | 560,277 | +0.11(+0.22%) |
Sep 16, 2013 | 48.35 | 48.47 | 48.00 | 48.21 | 1,116,204 | +0.69(+1.44%) |
Sep 13, 2013 | 47.62 | 47.73 | 47.24 | 47.52 | 529,965 | +0.06(+0.12%) |
Sep 12, 2013 | 47.76 | 47.88 | 47.30 | 47.47 | 610,297 | -0.51(-1.07%) |
Sep 11, 2013 | 48.49 | 48.50 | 47.83 | 47.98 | 569,158 | -0.04(-0.09%) |
Sep 10, 2013 | 47.99 | 48.22 | 47.85 | 48.02 | 367,257 | +0.51(+1.08%) |
Sep 09, 2013 | 47.32 | 47.70 | 47.27 | 47.51 | 570,433 | +0.73(+1.56%) |
Sep 06, 2013 | 46.86 | 47.27 | 46.31 | 46.78 | 493,984 | +0.08(+0.18%) |
Sep 05, 2013 | 46.48 | 46.84 | 46.36 | 46.70 | 468,826 | +0.39(+0.84%) |
Sep 04, 2013 | 45.43 | 46.52 | 45.41 | 46.31 | 726,856 | +0.66(+1.45%) |
Sep 03, 2013 | 45.81 | 46.03 | 45.42 | 45.64 | 690,430 | +0.48(+1.06%) |
Aug 30, 2013 | 45.01 | 45.18 | 44.77 | 45.16 | 509,819 | +0.00(+0.00%) |
Aug 29, 2013 | 45.10 | 45.56 | 45.08 | 45.16 | 469,606 | -0.07(-0.15%) |
Aug 28, 2013 | 44.67 | 45.53 | 44.64 | 45.23 | 470,581 | +0.50(+1.11%) |
Aug 27, 2013 | 45.48 | 45.49 | 44.73 | 44.73 | 362,995 | -1.03(-2.24%) |
Aug 26, 2013 | 46.12 | 46.38 | 45.68 | 45.76 | 424,493 | -0.57(-1.23%) |
Aug 23, 2013 | 46.37 | 46.43 | 46.08 | 46.33 | 258,356 | +0.19(+0.41%) |
Aug 22, 2013 | 45.87 | 46.23 | 45.73 | 46.14 | 303,969 | +0.81(+1.80%) |
Aug 21, 2013 | 45.65 | 46.08 | 45.26 | 45.33 | 418,622 | -0.65(-1.41%) |
Aug 20, 2013 | 45.85 | 46.12 | 45.60 | 45.97 | 233,275 | +0.31(+0.68%) |
Aug 19, 2013 | 45.82 | 46.14 | 45.54 | 45.66 | 322,933 | -0.24(-0.52%) |
Aug 16, 2013 | 45.91 | 46.30 | 45.78 | 45.90 | 393,987 | +0.12(+0.27%) |
Aug 15, 2013 | 45.90 | 45.97 | 45.56 | 45.78 | 387,681 | -0.78(-1.67%) |
Aug 14, 2013 | 46.71 | 46.92 | 46.29 | 46.55 | 608,945 | -0.08(-0.17%) |
Aug 13, 2013 | 46.27 | 46.72 | 46.05 | 46.63 | 471,113 | +0.48(+1.03%) |
Aug 12, 2013 | 45.45 | 46.17 | 45.39 | 46.15 | 850,861 | +0.16(+0.35%) |
Aug 09, 2013 | 46.19 | 46.54 | 45.92 | 45.99 | 604,538 | -0.35(-0.75%) |
Aug 08, 2013 | 45.99 | 46.40 | 45.97 | 46.34 | 618,129 | +0.78(+1.72%) |
Aug 07, 2013 | 45.52 | 45.77 | 45.35 | 45.56 | 547,368 | -0.17(-0.38%) |
Aug 06, 2013 | 45.73 | 45.92 | 45.64 | 45.73 | 463,573 | -0.22(-0.47%) |
Aug 05, 2013 | 46.03 | 46.13 | 45.88 | 45.95 | 243,699 | -0.14(-0.30%) |
Aug 02, 2013 | 45.64 | 46.16 | 45.64 | 46.09 | 268,175 | +0.05(+0.11%) |
Aug 01, 2013 | 45.89 | 46.07 | 45.71 | 46.04 | 611,770 | +0.71(+1.57%) |
Jul 31, 2013 | 45.16 | 45.72 | 45.16 | 45.33 | 611,568 | +0.17(+0.38%) |
Jul 30, 2013 | 44.72 | 45.23 | 44.67 | 45.16 | 748,473 | +0.42(+0.94%) |
Jul 29, 2013 | 44.81 | 44.93 | 44.59 | 44.74 | 266,016 | -0.02(-0.04%) |
Jul 26, 2013 | 44.87 | 44.99 | 44.58 | 44.75 | 441,976 | -0.09(-0.21%) |
Jul 25, 2013 | 44.88 | 45.02 | 44.53 | 44.85 | 672,110 | +0.01(+0.02%) |
Jul 24, 2013 | 45.18 | 45.22 | 44.68 | 44.84 | 388,581 | -0.03(-0.07%) |
Jul 23, 2013 | 44.99 | 45.32 | 44.79 | 44.87 | 696,857 | -0.30(-0.66%) |
Jul 22, 2013 | 44.91 | 45.21 | 44.28 | 45.17 | 1,429,457 | -0.36(-0.79%) |
Jul 19, 2013 | 46.55 | 46.65 | 45.38 | 45.53 | 2,069,243 | -1.25(-2.68%) |
Jul 18, 2013 | 46.14 | 46.97 | 46.09 | 46.78 | 1,568,766 | +0.69(+1.49%) |
Jul 17, 2013 | 45.98 | 46.13 | 45.62 | 46.09 | 691,102 | +0.88(+1.95%) |
Jul 16, 2013 | 45.53 | 45.66 | 44.92 | 45.21 | 900,821 | -0.37(-0.81%) |
Jul 15, 2013 | 45.28 | 45.59 | 45.23 | 45.58 | 604,949 | +0.24(+0.53%) |
Jul 12, 2013 | 44.95 | 45.51 | 44.81 | 45.35 | 724,612 | +0.28(+0.63%) |
Jul 11, 2013 | 44.85 | 45.10 | 44.54 | 45.06 | 772,330 | +0.70(+1.59%) |
Jul 10, 2013 | 43.90 | 44.36 | 43.90 | 44.36 | 692,626 | +0.48(+1.09%) |
Jul 09, 2013 | 43.79 | 44.03 | 43.67 | 43.88 | 295,325 | +0.21(+0.48%) |
Jul 08, 2013 | 44.14 | 44.24 | 43.60 | 43.67 | 617,146 | -0.24(-0.54%) |
Jul 05, 2013 | 43.39 | 44.18 | 43.07 | 43.91 | 756,536 | +0.85(+1.97%) |
Jul 03, 2013 | 42.91 | 43.22 | 42.77 | 43.06 | 307,196 | -0.01(-0.03%) |
Jul 02, 2013 | 42.95 | 43.48 | 42.92 | 43.07 | 904,840 | +0.00(+0.00%) |
Jul 01, 2013 | 42.50 | 43.19 | 42.45 | 43.07 | 1,447,433 | +0.17(+0.40%) |
Jun 28, 2013 | 42.48 | 43.16 | 42.47 | 42.90 | 800,275 | +0.34(+0.81%) |
Jun 27, 2013 | 41.84 | 42.85 | 41.83 | 42.56 | 1,469,086 | +0.73(+1.74%) |
Jun 26, 2013 | 41.55 | 41.92 | 41.42 | 41.83 | 566,392 | +0.77(+1.88%) |
Jun 25, 2013 | 41.17 | 41.40 | 40.88 | 41.06 | 1,043,379 | +0.27(+0.67%) |
Jun 24, 2013 | 40.00 | 41.25 | 39.65 | 40.79 | 2,854,949 | -0.63(-1.51%) |
Jun 21, 2013 | 41.67 | 42.20 | 41.10 | 41.41 | 4,234,986 | -0.34(-0.82%) |
Jun 20, 2013 | 41.73 | 42.06 | 41.39 | 41.76 | 1,603,904 | -1.32(-3.06%) |
Jun 19, 2013 | 43.26 | 43.53 | 43.01 | 43.08 | 1,184,660 | -0.63(-1.43%) |
Jun 18, 2013 | 43.09 | 43.83 | 42.98 | 43.70 | 1,406,213 | +0.48(+1.12%) |
Jun 17, 2013 | 43.14 | 43.44 | 42.93 | 43.22 | 1,262,194 | +0.38(+0.88%) |
Jun 14, 2013 | 43.16 | 43.38 | 42.68 | 42.85 | 1,275,814 | -0.82(-1.88%) |
Jun 13, 2013 | 42.86 | 43.78 | 42.80 | 43.67 | 812,560 | +0.58(+1.34%) |
Jun 12, 2013 | 43.29 | 43.53 | 43.08 | 43.09 | 364,295 | +0.17(+0.40%) |
Jun 11, 2013 | 42.99 | 43.36 | 42.81 | 42.92 | 539,551 | -0.54(-1.24%) |
Jun 10, 2013 | 43.61 | 43.82 | 43.21 | 43.45 | 891,478 | -0.55(-1.25%) |
Jun 07, 2013 | 43.17 | 44.03 | 42.96 | 44.00 | 551,630 | +0.67(+1.55%) |
Jun 06, 2013 | 43.08 | 43.35 | 42.68 | 43.33 | 352,574 | +0.27(+0.63%) |
Jun 05, 2013 | 43.59 | 43.59 | 42.85 | 43.06 | 368,898 | -0.77(-1.76%) |
Jun 04, 2013 | 43.88 | 44.19 | 43.53 | 43.83 | 612,338 | -0.23(-0.53%) |