Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.17 | 60.65 | 59.95 | 60.39 | 816,314 | +0.36(+0.59%) |
Jun 27, 2014 | 59.62 | 60.13 | 59.59 | 60.03 | 541,457 | +0.25(+0.43%) |
Jun 26, 2014 | 59.68 | 59.86 | 59.04 | 59.77 | 337,038 | -0.02(-0.03%) |
Jun 25, 2014 | 59.06 | 59.86 | 59.05 | 59.79 | 410,462 | +0.41(+0.70%) |
Jun 24, 2014 | 59.67 | 60.14 | 59.36 | 59.38 | 546,157 | -0.71(-1.18%) |
Jun 23, 2014 | 59.76 | 60.15 | 59.70 | 60.09 | 724,992 | +0.15(+0.26%) |
Jun 20, 2014 | 59.74 | 59.94 | 59.57 | 59.93 | 1,220,605 | +0.34(+0.57%) |
Jun 19, 2014 | 59.81 | 59.84 | 59.39 | 59.59 | 600,845 | -0.23(-0.38%) |
Jun 18, 2014 | 59.76 | 59.93 | 59.43 | 59.82 | 485,392 | -0.18(-0.29%) |
Jun 17, 2014 | 59.47 | 60.13 | 59.36 | 60.00 | 608,826 | -0.02(-0.03%) |
Jun 16, 2014 | 59.80 | 60.22 | 59.51 | 60.01 | 434,730 | -0.04(-0.07%) |
Jun 13, 2014 | 59.59 | 60.20 | 59.54 | 60.05 | 330,029 | +0.31(+0.51%) |
Jun 12, 2014 | 60.30 | 60.40 | 59.58 | 59.75 | 375,987 | -0.91(-1.50%) |
Jun 11, 2014 | 60.71 | 60.76 | 60.44 | 60.66 | 226,108 | -0.23(-0.37%) |
Jun 10, 2014 | 60.67 | 60.90 | 60.54 | 60.89 | 374,370 | -0.26(-0.43%) |
Jun 06, 2014 | 60.86 | 61.28 | 60.72 | 61.15 | 359,197 | +0.45(+0.75%) |
Jun 05, 2014 | 60.22 | 60.88 | 60.13 | 60.69 | 473,526 | +0.28(+0.47%) |
Jun 04, 2014 | 60.06 | 60.52 | 60.01 | 60.41 | 403,031 | +0.16(+0.26%) |
Jun 03, 2014 | 60.32 | 60.49 | 59.97 | 60.25 | 563,103 | -0.16(-0.27%) |
Jun 02, 2014 | 60.55 | 60.55 | 59.90 | 60.41 | 648,791 | +0.36(+0.59%) |
May 30, 2014 | 60.22 | 60.28 | 59.87 | 60.06 | 1,080,446 | +0.06(+0.10%) |
May 29, 2014 | 59.69 | 60.06 | 59.45 | 60.00 | 505,996 | +0.38(+0.64%) |
May 28, 2014 | 59.66 | 59.87 | 59.39 | 59.62 | 696,375 | +0.10(+0.17%) |
May 27, 2014 | 59.00 | 59.77 | 58.97 | 59.51 | 632,224 | +0.63(+1.07%) |
May 23, 2014 | 57.85 | 58.89 | 58.89 | 58.89 | 747,107 | +0.41(+0.71%) |
May 22, 2014 | 58.64 | 58.80 | 58.18 | 58.47 | 890,866 | -0.12(-0.20%) |
May 21, 2014 | 57.76 | 58.67 | 57.64 | 58.59 | 757,854 | +0.76(+1.31%) |
May 20, 2014 | 58.24 | 58.48 | 57.53 | 57.83 | 823,473 | -0.15(-0.25%) |
May 19, 2014 | 57.45 | 58.06 | 57.44 | 57.98 | 873,102 | +0.37(+0.64%) |
May 16, 2014 | 57.94 | 57.98 | 57.29 | 57.61 | 1,596,434 | -0.65(-1.11%) |
May 15, 2014 | 58.77 | 58.82 | 57.44 | 58.26 | 1,302,167 | -0.34(-0.58%) |
May 14, 2014 | 58.86 | 59.00 | 58.55 | 58.60 | 796,249 | -0.11(-0.18%) |
May 13, 2014 | 58.92 | 59.02 | 58.42 | 58.70 | 1,358,321 | +0.35(+0.60%) |
May 12, 2014 | 57.73 | 58.38 | 57.64 | 58.35 | 898,112 | +1.20(+2.10%) |
May 09, 2014 | 57.85 | 57.86 | 56.88 | 57.15 | 1,248,979 | -0.52(-0.91%) |
May 08, 2014 | 57.98 | 58.37 | 57.52 | 57.68 | 600,082 | -0.10(-0.17%) |
May 07, 2014 | 58.00 | 58.13 | 57.18 | 57.77 | 1,037,593 | -0.08(-0.15%) |
May 06, 2014 | 58.39 | 58.40 | 57.55 | 57.86 | 774,676 | -0.25(-0.43%) |
May 05, 2014 | 57.84 | 58.22 | 57.54 | 58.11 | 516,964 | +0.16(+0.27%) |
May 02, 2014 | 57.80 | 58.35 | 57.80 | 57.95 | 458,243 | +0.05(+0.09%) |
May 01, 2014 | 57.50 | 58.10 | 57.46 | 57.90 | 864,635 | +0.41(+0.72%) |
Apr 30, 2014 | 57.13 | 57.55 | 56.88 | 57.49 | 928,943 | +0.50(+0.87%) |
Apr 29, 2014 | 57.42 | 57.49 | 56.48 | 56.99 | 766,968 | +0.05(+0.09%) |
Apr 28, 2014 | 57.99 | 58.05 | 56.13 | 56.94 | 1,596,730 | -0.17(-0.31%) |
Apr 25, 2014 | 57.81 | 58.20 | 56.54 | 57.11 | 1,499,530 | -1.22(-2.09%) |
Apr 24, 2014 | 58.46 | 58.48 | 57.75 | 58.33 | 1,159,837 | +0.33(+0.56%) |
Apr 23, 2014 | 57.50 | 58.44 | 57.50 | 58.01 | 1,504,905 | -0.52(-0.89%) |
Apr 22, 2014 | 58.27 | 58.66 | 58.20 | 58.52 | 1,225,270 | +0.18(+0.31%) |
Apr 21, 2014 | 57.95 | 58.44 | 57.77 | 58.34 | 688,274 | +0.50(+0.87%) |
Apr 17, 2014 | 57.75 | 57.84 | 57.84 | 57.84 | 472,412 | +0.07(+0.12%) |
Apr 16, 2014 | 56.82 | 57.77 | 56.71 | 57.77 | 598,086 | +1.04(+1.84%) |
Apr 15, 2014 | 56.51 | 57.00 | 55.75 | 56.73 | 1,073,291 | +0.16(+0.28%) |
Apr 14, 2014 | 56.14 | 56.93 | 56.02 | 56.57 | 1,167,561 | +0.36(+0.63%) |
Apr 11, 2014 | 56.26 | 57.21 | 56.03 | 56.22 | 1,337,358 | -0.29(-0.51%) |
Apr 10, 2014 | 57.48 | 57.60 | 56.49 | 56.51 | 1,228,937 | -1.51(-2.60%) |
Apr 09, 2014 | 56.98 | 58.02 | 56.93 | 58.02 | 931,030 | +1.07(+1.87%) |
Apr 08, 2014 | 56.26 | 57.18 | 56.07 | 56.95 | 986,298 | +0.92(+1.65%) |
Apr 07, 2014 | 56.59 | 56.93 | 55.73 | 56.03 | 796,649 | -0.53(-0.94%) |
Apr 04, 2014 | 57.93 | 57.94 | 56.44 | 56.56 | 932,667 | -0.46(-0.80%) |
Apr 03, 2014 | 57.47 | 57.53 | 56.81 | 57.01 | 436,941 | -0.25(-0.44%) |
Apr 02, 2014 | 57.03 | 57.44 | 56.87 | 57.27 | 623,692 | -0.01(-0.02%) |
Apr 01, 2014 | 57.22 | 57.28 | 56.84 | 57.28 | 1,100,573 | +0.71(+1.26%) |
Mar 31, 2014 | 56.57 | 56.82 | 56.36 | 56.57 | 653,248 | +0.87(+1.57%) |
Mar 28, 2014 | 55.58 | 56.16 | 55.52 | 55.69 | 891,058 | +0.87(+1.59%) |
Mar 27, 2014 | 55.12 | 55.15 | 54.56 | 54.82 | 830,503 | -0.17(-0.31%) |
Mar 26, 2014 | 55.45 | 55.69 | 54.99 | 54.99 | 435,069 | -0.32(-0.58%) |
Mar 25, 2014 | 55.66 | 55.91 | 55.10 | 55.31 | 789,235 | +0.00(+0.00%) |
Mar 24, 2014 | 56.12 | 56.38 | 55.23 | 55.31 | 1,186,083 | -1.53(-2.70%) |
Mar 21, 2014 | 55.70 | 56.87 | 55.58 | 56.84 | 3,502,475 | +1.21(+2.17%) |
Mar 20, 2014 | 54.86 | 55.67 | 54.83 | 55.64 | 677,043 | +0.50(+0.90%) |
Mar 19, 2014 | 55.55 | 55.63 | 54.79 | 55.14 | 661,011 | -0.30(-0.54%) |
Mar 18, 2014 | 55.12 | 55.55 | 55.12 | 55.44 | 530,797 | +0.39(+0.72%) |
Mar 17, 2014 | 55.06 | 55.24 | 54.70 | 55.05 | 1,079,007 | +0.65(+1.20%) |
Mar 14, 2014 | 54.04 | 54.49 | 54.04 | 54.39 | 735,224 | +0.10(+0.18%) |
Mar 13, 2014 | 55.01 | 55.06 | 54.07 | 54.30 | 1,374,727 | -0.24(-0.43%) |
Mar 12, 2014 | 54.25 | 54.55 | 53.87 | 54.53 | 921,079 | +0.23(+0.42%) |
Mar 11, 2014 | 54.65 | 54.78 | 54.18 | 54.31 | 713,122 | -0.04(-0.07%) |
Mar 10, 2014 | 54.32 | 54.43 | 53.95 | 54.35 | 425,942 | -0.26(-0.49%) |
Mar 07, 2014 | 55.08 | 55.08 | 54.45 | 54.61 | 1,156,860 | +0.08(+0.16%) |
Mar 06, 2014 | 54.71 | 54.75 | 54.49 | 54.53 | 857,259 | +0.24(+0.45%) |
Mar 05, 2014 | 54.71 | 54.71 | 54.20 | 54.28 | 904,661 | +0.00(+0.00%) |
Mar 04, 2014 | 54.01 | 54.36 | 53.87 | 54.28 | 546,201 | +0.94(+1.76%) |
Mar 03, 2014 | 53.38 | 53.57 | 52.63 | 53.34 | 1,779,178 | -0.96(-1.77%) |
Feb 28, 2014 | 54.03 | 54.76 | 53.94 | 54.31 | 743,268 | +0.02(+0.04%) |
Feb 27, 2014 | 53.44 | 54.31 | 53.42 | 54.28 | 777,250 | +0.70(+1.30%) |
Feb 26, 2014 | 53.82 | 53.99 | 53.48 | 53.59 | 932,087 | -0.42(-0.77%) |
Feb 25, 2014 | 54.09 | 54.35 | 53.87 | 54.00 | 982,097 | +0.14(+0.25%) |
Feb 24, 2014 | 53.75 | 54.07 | 53.61 | 53.87 | 1,580,007 | -0.03(-0.06%) |
Feb 21, 2014 | 53.87 | 54.10 | 53.72 | 53.90 | 860,319 | -0.06(-0.11%) |
Feb 20, 2014 | 53.33 | 54.04 | 53.33 | 53.96 | 755,026 | +0.48(+0.91%) |
Feb 19, 2014 | 53.19 | 54.08 | 53.13 | 53.48 | 977,916 | -0.29(-0.55%) |
Feb 18, 2014 | 53.69 | 53.97 | 53.50 | 53.77 | 788,549 | +0.03(+0.05%) |
Feb 14, 2014 | 53.59 | 53.74 | 53.74 | 53.74 | 1,000,455 | +0.06(+0.10%) |
Feb 13, 2014 | 52.91 | 53.92 | 52.91 | 53.69 | 1,112,116 | +0.24(+0.44%) |
Feb 12, 2014 | 52.95 | 53.60 | 52.95 | 53.45 | 1,240,174 | +0.04(+0.08%) |
Feb 11, 2014 | 52.72 | 53.49 | 52.57 | 53.41 | 958,385 | +0.94(+1.78%) |
Feb 10, 2014 | 52.54 | 52.62 | 52.15 | 52.47 | 812,712 | +0.04(+0.09%) |
Feb 07, 2014 | 52.19 | 52.73 | 52.18 | 52.43 | 986,109 | +0.16(+0.31%) |
Feb 06, 2014 | 51.27 | 52.34 | 51.19 | 52.26 | 1,289,328 | +1.16(+2.27%) |
Feb 05, 2014 | 51.06 | 51.17 | 50.33 | 51.10 | 999,103 | +0.21(+0.42%) |
Feb 04, 2014 | 50.94 | 50.94 | 50.32 | 50.89 | 1,499,109 | +0.49(+0.98%) |
Feb 03, 2014 | 51.58 | 51.94 | 50.28 | 50.40 | 2,999,406 | -0.44(-0.86%) |
Jan 31, 2014 | 50.42 | 50.99 | 50.23 | 50.83 | 2,118,051 | +1.34(+2.71%) |
Jan 30, 2014 | 49.06 | 49.67 | 48.91 | 49.49 | 1,311,980 | +0.38(+0.76%) |
Jan 29, 2014 | 49.00 | 49.48 | 48.80 | 49.12 | 1,010,244 | -0.19(-0.39%) |
Jan 28, 2014 | 48.85 | 49.38 | 48.74 | 49.31 | 1,179,358 | +0.94(+1.95%) |
Jan 27, 2014 | 48.48 | 48.72 | 47.85 | 48.37 | 1,009,364 | -0.11(-0.23%) |
Jan 24, 2014 | 49.50 | 49.53 | 48.44 | 48.48 | 1,056,596 | -1.77(-3.53%) |
Jan 23, 2014 | 50.38 | 50.38 | 49.82 | 50.25 | 1,313,079 | +0.16(+0.31%) |
Jan 22, 2014 | 49.89 | 50.16 | 49.53 | 50.09 | 675,238 | +0.57(+1.15%) |
Jan 21, 2014 | 50.38 | 50.62 | 49.49 | 49.52 | 2,293,627 | -1.50(-2.94%) |
Jan 17, 2014 | 50.95 | 51.02 | 51.02 | 51.02 | 885,944 | -0.31(-0.61%) |
Jan 16, 2014 | 51.21 | 51.34 | 50.77 | 51.34 | 667,808 | +0.15(+0.30%) |
Jan 15, 2014 | 51.51 | 51.64 | 50.76 | 51.19 | 1,058,081 | +0.03(+0.07%) |
Jan 14, 2014 | 50.96 | 51.17 | 50.84 | 51.15 | 581,987 | +0.58(+1.15%) |
Jan 13, 2014 | 51.17 | 51.32 | 50.33 | 50.57 | 910,014 | -0.77(-1.51%) |
Jan 10, 2014 | 50.80 | 51.37 | 50.70 | 51.34 | 1,034,642 | +0.67(+1.32%) |
Jan 09, 2014 | 50.78 | 50.84 | 50.14 | 50.68 | 515,531 | +0.16(+0.31%) |
Jan 08, 2014 | 50.73 | 51.09 | 50.36 | 50.52 | 1,327,534 | -0.44(-0.87%) |
Jan 07, 2014 | 50.58 | 50.96 | 50.53 | 50.96 | 871,077 | +0.79(+1.58%) |
Jan 06, 2014 | 50.36 | 50.55 | 49.91 | 50.17 | 373,389 | -0.13(-0.27%) |
Jan 03, 2014 | 50.65 | 50.74 | 50.02 | 50.31 | 528,270 | -0.11(-0.21%) |
Jan 02, 2014 | 50.94 | 50.97 | 50.09 | 50.41 | 700,242 | -1.05(-2.05%) |
Dec 31, 2013 | 51.48 | 51.47 | 51.47 | 51.47 | 402,393 | +0.01(+0.02%) |
Dec 30, 2013 | 51.51 | 51.70 | 51.24 | 51.46 | 338,587 | +0.15(+0.28%) |
Dec 27, 2013 | 51.82 | 51.82 | 51.24 | 51.31 | 313,542 | -0.07(-0.13%) |
Dec 26, 2013 | 51.27 | 51.58 | 51.19 | 51.38 | 402,079 | +0.36(+0.71%) |
Dec 24, 2013 | 50.91 | 51.25 | 50.91 | 51.01 | 341,098 | +0.04(+0.09%) |
Dec 23, 2013 | 51.11 | 51.17 | 50.91 | 50.97 | 628,328 | +0.43(+0.85%) |
Dec 20, 2013 | 50.18 | 50.64 | 50.10 | 50.54 | 597,399 | +0.49(+0.97%) |
Dec 19, 2013 | 50.58 | 50.70 | 49.89 | 50.05 | 850,824 | -0.72(-1.41%) |
Dec 18, 2013 | 50.60 | 50.83 | 49.86 | 50.77 | 1,098,494 | +0.32(+0.63%) |
Dec 17, 2013 | 50.39 | 50.62 | 50.05 | 50.45 | 834,309 | -0.10(-0.19%) |
Dec 16, 2013 | 50.09 | 50.58 | 50.08 | 50.54 | 646,682 | +0.50(+1.01%) |
Dec 13, 2013 | 50.07 | 50.35 | 49.91 | 50.04 | 638,743 | +0.08(+0.16%) |
Dec 12, 2013 | 50.05 | 50.25 | 49.82 | 49.96 | 663,691 | -0.40(-0.80%) |
Dec 11, 2013 | 51.15 | 51.17 | 50.31 | 50.36 | 365,065 | -0.83(-1.62%) |
Dec 10, 2013 | 51.19 | 51.41 | 50.96 | 51.19 | 365,258 | -0.24(-0.47%) |
Dec 09, 2013 | 51.20 | 51.53 | 51.20 | 51.43 | 435,213 | +0.17(+0.34%) |
Dec 06, 2013 | 51.55 | 51.55 | 51.09 | 51.26 | 408,576 | +0.27(+0.54%) |
Dec 05, 2013 | 50.96 | 51.25 | 50.91 | 50.98 | 513,512 | +0.24(+0.46%) |
Dec 04, 2013 | 50.73 | 50.94 | 50.34 | 50.75 | 648,731 | -0.25(-0.48%) |
Dec 03, 2013 | 51.54 | 51.67 | 50.86 | 51.00 | 678,740 | -0.48(-0.93%) |
Dec 02, 2013 | 51.67 | 52.07 | 51.39 | 51.47 | 954,280 | -0.59(-1.13%) |
Nov 29, 2013 | 52.24 | 52.42 | 52.00 | 52.06 | 285,348 | -0.21(-0.41%) |
Nov 27, 2013 | 52.33 | 52.60 | 52.24 | 52.27 | 609,781 | +0.13(+0.25%) |
Nov 26, 2013 | 51.89 | 52.21 | 51.80 | 52.15 | 688,737 | +0.56(+1.09%) |
Nov 25, 2013 | 51.61 | 51.85 | 51.50 | 51.58 | 441,846 | -0.03(-0.05%) |
Nov 22, 2013 | 51.09 | 51.77 | 50.92 | 51.61 | 604,700 | +0.82(+1.62%) |
Nov 21, 2013 | 50.28 | 50.89 | 50.27 | 50.79 | 701,192 | +0.48(+0.96%) |
Nov 20, 2013 | 50.50 | 50.60 | 50.04 | 50.31 | 732,765 | +0.10(+0.20%) |
Nov 19, 2013 | 50.69 | 50.78 | 50.04 | 50.21 | 697,775 | -0.33(-0.64%) |
Nov 18, 2013 | 51.08 | 51.23 | 50.46 | 50.53 | 765,920 | -0.26(-0.52%) |
Nov 15, 2013 | 50.39 | 50.90 | 50.20 | 50.79 | 671,215 | +0.46(+0.92%) |
Nov 14, 2013 | 50.09 | 50.45 | 49.95 | 50.33 | 376,223 | +0.33(+0.66%) |
Nov 13, 2013 | 49.14 | 50.01 | 49.10 | 50.00 | 843,269 | +0.36(+0.72%) |
Nov 12, 2013 | 49.61 | 49.84 | 49.50 | 49.65 | 628,829 | -0.49(-0.97%) |
Nov 11, 2013 | 50.40 | 50.50 | 50.13 | 50.13 | 394,866 | -0.23(-0.47%) |
Nov 08, 2013 | 49.64 | 50.39 | 49.60 | 50.37 | 523,737 | +0.98(+1.99%) |
Nov 07, 2013 | 50.74 | 50.83 | 49.36 | 49.38 | 858,681 | -1.30(-2.56%) |
Nov 06, 2013 | 50.75 | 50.91 | 50.47 | 50.68 | 531,973 | +0.26(+0.52%) |
Nov 05, 2013 | 50.21 | 50.77 | 50.15 | 50.42 | 746,044 | -0.05(-0.10%) |
Nov 04, 2013 | 49.77 | 50.48 | 49.69 | 50.47 | 716,768 | +0.74(+1.48%) |
Nov 01, 2013 | 49.54 | 50.04 | 49.37 | 49.73 | 720,474 | -0.02(-0.03%) |
Oct 31, 2013 | 49.71 | 50.17 | 49.50 | 49.75 | 980,541 | +0.12(+0.24%) |
Oct 30, 2013 | 50.25 | 50.46 | 49.32 | 49.63 | 1,053,563 | -0.68(-1.35%) |
Oct 29, 2013 | 50.58 | 50.67 | 49.96 | 50.31 | 926,452 | -0.30(-0.59%) |
Oct 28, 2013 | 50.96 | 51.20 | 50.57 | 50.62 | 766,448 | -0.62(-1.21%) |
Oct 25, 2013 | 51.46 | 51.47 | 50.63 | 51.23 | 1,075,326 | -0.14(-0.27%) |
Oct 24, 2013 | 50.32 | 51.39 | 50.01 | 51.37 | 3,056,409 | -1.27(-2.40%) |
Oct 23, 2013 | 52.18 | 52.68 | 51.71 | 52.64 | 782,774 | +0.38(+0.74%) |
Oct 22, 2013 | 52.17 | 52.42 | 51.89 | 52.26 | 710,695 | +0.64(+1.23%) |
Oct 21, 2013 | 52.03 | 52.14 | 51.52 | 51.62 | 687,348 | -0.35(-0.68%) |
Oct 18, 2013 | 51.78 | 52.10 | 51.69 | 51.97 | 589,309 | +0.31(+0.59%) |
Oct 17, 2013 | 51.16 | 51.70 | 51.06 | 51.66 | 558,540 | +0.71(+1.40%) |
Oct 16, 2013 | 50.87 | 51.13 | 50.72 | 50.95 | 453,032 | +0.46(+0.91%) |
Oct 15, 2013 | 50.55 | 50.89 | 50.29 | 50.49 | 792,077 | -0.03(-0.06%) |
Oct 14, 2013 | 50.13 | 50.56 | 50.03 | 50.52 | 542,038 | +0.13(+0.25%) |
Oct 11, 2013 | 49.96 | 50.42 | 49.90 | 50.39 | 248,959 | +0.52(+1.05%) |
Oct 10, 2013 | 49.22 | 49.89 | 49.17 | 49.87 | 362,617 | +1.18(+2.43%) |
Oct 09, 2013 | 48.53 | 48.92 | 48.14 | 48.69 | 763,622 | +0.35(+0.72%) |
Oct 08, 2013 | 49.57 | 49.59 | 48.30 | 48.34 | 929,035 | -1.13(-2.29%) |
Oct 07, 2013 | 49.23 | 49.75 | 49.15 | 49.47 | 456,950 | -0.60(-1.20%) |
Oct 04, 2013 | 49.74 | 50.29 | 49.57 | 50.08 | 686,329 | +0.28(+0.56%) |
Oct 03, 2013 | 50.02 | 50.14 | 49.22 | 49.80 | 1,329,320 | +0.39(+0.79%) |
Oct 02, 2013 | 48.93 | 49.50 | 48.60 | 49.41 | 415,999 | +0.16(+0.33%) |
Oct 01, 2013 | 49.06 | 49.41 | 48.79 | 49.24 | 619,094 | +0.52(+1.06%) |
Sep 30, 2013 | 48.69 | 49.01 | 48.32 | 48.73 | 878,332 | -0.20(-0.40%) |
Sep 27, 2013 | 49.21 | 49.29 | 48.85 | 48.92 | 578,744 | -0.27(-0.56%) |
Sep 26, 2013 | 49.36 | 49.69 | 49.02 | 49.19 | 336,027 | -0.22(-0.44%) |
Sep 25, 2013 | 49.45 | 49.76 | 49.20 | 49.41 | 375,385 | -0.05(-0.10%) |
Sep 24, 2013 | 49.16 | 49.96 | 49.16 | 49.46 | 716,322 | +0.45(+0.92%) |
Sep 23, 2013 | 49.43 | 49.43 | 48.55 | 49.01 | 542,047 | -0.15(-0.31%) |
Sep 20, 2013 | 49.38 | 49.45 | 48.92 | 49.16 | 671,532 | -0.35(-0.71%) |
Sep 19, 2013 | 49.63 | 49.80 | 49.06 | 49.51 | 661,656 | +0.41(+0.84%) |
Sep 18, 2013 | 48.65 | 49.47 | 48.25 | 49.10 | 751,802 | +0.80(+1.65%) |
Sep 17, 2013 | 48.47 | 48.76 | 48.20 | 48.30 | 560,419 | +0.11(+0.22%) |
Sep 16, 2013 | 48.34 | 48.46 | 47.98 | 48.20 | 1,116,488 | +0.69(+1.44%) |
Sep 13, 2013 | 47.61 | 47.71 | 47.23 | 47.51 | 530,100 | +0.06(+0.12%) |
Sep 12, 2013 | 47.74 | 47.87 | 47.29 | 47.45 | 610,453 | -0.51(-1.07%) |
Sep 11, 2013 | 48.48 | 48.49 | 47.82 | 47.97 | 569,303 | -0.04(-0.09%) |
Sep 10, 2013 | 47.98 | 48.21 | 47.84 | 48.01 | 367,350 | +0.51(+1.08%) |
Sep 09, 2013 | 47.30 | 47.69 | 47.26 | 47.50 | 570,578 | +0.73(+1.56%) |
Sep 06, 2013 | 46.85 | 47.26 | 46.29 | 46.77 | 494,110 | +0.08(+0.18%) |
Sep 05, 2013 | 46.47 | 46.82 | 46.35 | 46.69 | 468,945 | +0.39(+0.84%) |
Sep 04, 2013 | 45.42 | 46.51 | 45.40 | 46.29 | 727,041 | +0.66(+1.45%) |
Sep 03, 2013 | 45.80 | 46.02 | 45.41 | 45.63 | 690,606 | +0.48(+1.06%) |
Aug 30, 2013 | 45.00 | 45.17 | 44.76 | 45.15 | 509,948 | +0.00(+0.00%) |
Aug 29, 2013 | 45.09 | 45.55 | 45.07 | 45.15 | 469,725 | -0.07(-0.15%) |
Aug 28, 2013 | 44.66 | 45.52 | 44.63 | 45.22 | 470,701 | +0.50(+1.11%) |
Aug 27, 2013 | 45.46 | 45.48 | 44.72 | 44.72 | 363,087 | -1.03(-2.24%) |
Aug 26, 2013 | 46.11 | 46.37 | 45.67 | 45.75 | 424,601 | -0.57(-1.23%) |
Aug 23, 2013 | 46.36 | 46.42 | 46.07 | 46.32 | 258,422 | +0.19(+0.41%) |
Aug 22, 2013 | 45.85 | 46.22 | 45.72 | 46.13 | 304,047 | +0.81(+1.80%) |
Aug 21, 2013 | 45.64 | 46.07 | 45.25 | 45.31 | 418,729 | -0.65(-1.41%) |
Aug 20, 2013 | 45.84 | 46.11 | 45.59 | 45.96 | 233,334 | +0.31(+0.68%) |
Aug 19, 2013 | 45.81 | 46.13 | 45.53 | 45.65 | 323,015 | -0.24(-0.52%) |
Aug 16, 2013 | 45.90 | 46.29 | 45.77 | 45.89 | 394,088 | +0.12(+0.27%) |
Aug 15, 2013 | 45.89 | 45.95 | 45.55 | 45.77 | 387,780 | -0.78(-1.67%) |
Aug 14, 2013 | 46.70 | 46.91 | 46.28 | 46.54 | 609,100 | -0.08(-0.17%) |
Aug 13, 2013 | 46.25 | 46.71 | 46.04 | 46.62 | 471,233 | +0.48(+1.03%) |
Aug 12, 2013 | 45.44 | 46.15 | 45.38 | 46.14 | 851,078 | +0.16(+0.35%) |
Aug 09, 2013 | 46.18 | 46.53 | 45.90 | 45.98 | 604,692 | -0.35(-0.75%) |
Aug 08, 2013 | 45.98 | 46.39 | 45.95 | 46.33 | 618,287 | +0.78(+1.72%) |
Aug 07, 2013 | 45.51 | 45.75 | 45.34 | 45.55 | 547,507 | -0.17(-0.38%) |
Aug 06, 2013 | 45.72 | 45.90 | 45.63 | 45.72 | 463,691 | -0.22(-0.47%) |
Aug 05, 2013 | 46.02 | 46.12 | 45.87 | 45.94 | 243,761 | -0.14(-0.30%) |
Aug 02, 2013 | 45.63 | 46.15 | 45.63 | 46.08 | 268,244 | +0.05(+0.11%) |
Aug 01, 2013 | 45.88 | 46.06 | 45.69 | 46.03 | 611,926 | +0.71(+1.57%) |
Jul 31, 2013 | 45.15 | 45.70 | 45.15 | 45.32 | 611,724 | +0.17(+0.38%) |
Jul 30, 2013 | 44.71 | 45.22 | 44.66 | 45.15 | 748,664 | +0.42(+0.94%) |
Jul 29, 2013 | 44.80 | 44.92 | 44.58 | 44.72 | 266,084 | -0.02(-0.04%) |
Jul 26, 2013 | 44.86 | 44.98 | 44.56 | 44.74 | 442,089 | -0.09(-0.21%) |
Jul 25, 2013 | 44.87 | 45.01 | 44.52 | 44.83 | 672,282 | +0.01(+0.02%) |
Jul 24, 2013 | 45.17 | 45.21 | 44.67 | 44.82 | 388,680 | -0.03(-0.07%) |
Jul 23, 2013 | 44.98 | 45.31 | 44.78 | 44.86 | 697,034 | -0.30(-0.66%) |
Jul 22, 2013 | 44.90 | 45.20 | 44.26 | 45.16 | 1,429,822 | -0.36(-0.79%) |
Jul 19, 2013 | 46.54 | 46.64 | 45.37 | 45.52 | 2,069,770 | -1.25(-2.68%) |
Jul 18, 2013 | 46.13 | 46.96 | 46.08 | 46.77 | 1,569,166 | +0.69(+1.49%) |
Jul 17, 2013 | 45.97 | 46.12 | 45.61 | 46.08 | 691,278 | +0.88(+1.95%) |
Jul 16, 2013 | 45.52 | 45.65 | 44.91 | 45.20 | 901,051 | -0.37(-0.81%) |
Jul 15, 2013 | 45.27 | 45.58 | 45.22 | 45.57 | 605,104 | +0.24(+0.53%) |
Jul 12, 2013 | 44.94 | 45.50 | 44.80 | 45.33 | 724,797 | +0.28(+0.63%) |
Jul 11, 2013 | 44.83 | 45.09 | 44.53 | 45.05 | 772,527 | +0.70(+1.59%) |
Jul 10, 2013 | 43.89 | 44.35 | 43.89 | 44.35 | 692,803 | +0.48(+1.09%) |
Jul 09, 2013 | 43.78 | 44.02 | 43.66 | 43.87 | 295,400 | +0.21(+0.48%) |
Jul 08, 2013 | 44.13 | 44.23 | 43.59 | 43.66 | 617,303 | -0.24(-0.54%) |
Jul 05, 2013 | 43.38 | 44.16 | 43.06 | 43.90 | 756,729 | +0.85(+1.97%) |
Jul 03, 2013 | 42.90 | 43.21 | 42.76 | 43.05 | 307,275 | -0.01(-0.03%) |
Jul 02, 2013 | 42.94 | 43.47 | 42.91 | 43.06 | 905,071 | +0.00(+0.00%) |