Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.27 | 51.65 | 50.66 | 51.62 | 242,821 | +0.04(+0.08%) |
Apr 29, 2014 | 51.48 | 52.04 | 51.25 | 51.58 | 206,288 | +0.32(+0.62%) |
Apr 28, 2014 | 51.66 | 52.18 | 50.44 | 51.26 | 221,602 | -0.37(-0.71%) |
Apr 25, 2014 | 51.70 | 52.03 | 51.51 | 51.63 | 154,924 | -0.37(-0.72%) |
Apr 24, 2014 | 52.12 | 52.34 | 51.70 | 52.00 | 124,507 | +0.05(+0.09%) |
Apr 23, 2014 | 52.57 | 52.57 | 51.74 | 51.95 | 170,009 | -0.86(-1.62%) |
Apr 22, 2014 | 52.17 | 53.04 | 52.17 | 52.81 | 111,363 | +0.73(+1.40%) |
Apr 21, 2014 | 52.00 | 52.35 | 51.69 | 52.08 | 94,048 | +0.07(+0.13%) |
Apr 17, 2014 | 51.78 | 52.02 | 52.02 | 52.02 | 94,724 | +0.13(+0.25%) |
Apr 16, 2014 | 51.48 | 52.06 | 51.41 | 51.89 | 88,425 | +0.60(+1.17%) |
Apr 15, 2014 | 51.92 | 52.30 | 50.74 | 51.29 | 120,461 | -0.62(-1.19%) |
Apr 14, 2014 | 51.93 | 52.36 | 51.38 | 51.91 | 155,576 | +0.52(+1.01%) |
Apr 11, 2014 | 51.25 | 52.01 | 51.12 | 51.39 | 187,522 | -0.36(-0.70%) |
Apr 10, 2014 | 52.68 | 53.12 | 51.60 | 51.75 | 131,441 | -0.81(-1.54%) |
Apr 09, 2014 | 51.96 | 52.66 | 51.59 | 52.56 | 137,452 | +0.78(+1.51%) |
Apr 08, 2014 | 52.19 | 52.62 | 51.49 | 51.78 | 210,804 | -0.31(-0.60%) |
Apr 07, 2014 | 53.03 | 53.04 | 51.98 | 52.09 | 252,598 | -0.97(-1.82%) |
Apr 04, 2014 | 53.50 | 53.55 | 52.92 | 53.06 | 257,800 | -0.61(-1.13%) |
Apr 03, 2014 | 54.43 | 54.67 | 53.32 | 53.66 | 84,255 | -0.67(-1.24%) |
Apr 02, 2014 | 53.87 | 54.47 | 53.70 | 54.34 | 133,129 | +0.85(+1.59%) |
Apr 01, 2014 | 53.44 | 53.88 | 53.26 | 53.49 | 200,331 | +0.33(+0.61%) |
Mar 31, 2014 | 53.32 | 53.56 | 53.00 | 53.16 | 125,574 | -0.03(-0.05%) |
Mar 28, 2014 | 53.40 | 54.13 | 53.10 | 53.19 | 87,767 | +0.01(+0.01%) |
Mar 27, 2014 | 53.04 | 53.49 | 52.72 | 53.18 | 116,636 | -0.13(-0.24%) |
Mar 26, 2014 | 54.51 | 54.73 | 53.20 | 53.31 | 188,265 | -1.01(-1.86%) |
Mar 25, 2014 | 54.78 | 54.78 | 53.96 | 54.32 | 172,208 | +0.00(+0.00%) |
Mar 24, 2014 | 54.98 | 55.12 | 54.05 | 54.32 | 161,484 | -0.69(-1.25%) |
Mar 21, 2014 | 55.22 | 55.50 | 54.76 | 55.01 | 166,126 | +0.07(+0.12%) |
Mar 20, 2014 | 54.49 | 55.07 | 54.34 | 54.94 | 64,106 | +0.39(+0.71%) |
Mar 19, 2014 | 55.43 | 55.56 | 53.87 | 54.55 | 358,626 | -0.91(-1.65%) |
Mar 18, 2014 | 55.45 | 55.84 | 55.15 | 55.46 | 78,211 | +0.18(+0.33%) |
Mar 17, 2014 | 55.44 | 55.96 | 55.21 | 55.28 | 83,777 | +0.12(+0.22%) |
Mar 14, 2014 | 54.80 | 55.88 | 54.80 | 55.15 | 187,760 | +0.33(+0.60%) |
Mar 13, 2014 | 56.52 | 56.52 | 54.54 | 54.83 | 351,893 | -1.47(-2.61%) |
Mar 12, 2014 | 56.00 | 56.54 | 55.84 | 56.30 | 116,544 | +0.12(+0.22%) |
Mar 11, 2014 | 56.89 | 57.07 | 55.85 | 56.18 | 200,437 | -0.51(-0.89%) |
Mar 10, 2014 | 56.82 | 57.02 | 56.37 | 56.68 | 346,892 | -0.07(-0.12%) |
Mar 07, 2014 | 56.82 | 56.97 | 55.64 | 56.75 | 186,816 | +0.26(+0.45%) |
Mar 06, 2014 | 57.45 | 57.45 | 56.31 | 56.49 | 754,906 | -0.67(-1.18%) |
Mar 05, 2014 | 57.08 | 57.85 | 56.75 | 57.17 | 374,965 | -0.10(-0.18%) |
Mar 04, 2014 | 56.98 | 57.54 | 56.87 | 57.27 | 558,703 | +0.97(+1.73%) |
Mar 03, 2014 | 57.62 | 57.62 | 55.16 | 56.30 | 238,328 | -0.22(-0.38%) |
Feb 28, 2014 | 56.84 | 57.17 | 56.12 | 56.51 | 320,895 | -0.20(-0.35%) |
Feb 27, 2014 | 56.14 | 57.25 | 55.99 | 56.71 | 250,151 | +0.24(+0.42%) |
Feb 26, 2014 | 55.27 | 57.06 | 52.73 | 56.47 | 326,664 | +1.43(+2.60%) |
Feb 25, 2014 | 55.62 | 55.67 | 54.95 | 55.04 | 175,982 | -0.30(-0.54%) |
Feb 24, 2014 | 55.33 | 55.71 | 55.06 | 55.34 | 115,929 | +0.26(+0.48%) |
Feb 21, 2014 | 54.96 | 55.32 | 54.64 | 55.08 | 230,108 | +0.38(+0.70%) |
Feb 20, 2014 | 53.43 | 55.20 | 53.43 | 54.69 | 315,358 | +1.84(+3.47%) |
Feb 19, 2014 | 53.21 | 53.29 | 52.69 | 52.86 | 149,542 | -0.30(-0.57%) |
Feb 18, 2014 | 51.76 | 53.28 | 51.33 | 53.16 | 230,315 | +1.50(+2.91%) |
Feb 14, 2014 | 52.40 | 51.66 | 51.66 | 51.66 | 202,433 | -0.96(-1.83%) |
Feb 13, 2014 | 51.63 | 52.76 | 51.12 | 52.62 | 298,867 | +0.87(+1.68%) |
Feb 12, 2014 | 53.47 | 53.56 | 51.25 | 51.75 | 370,676 | -1.50(-2.83%) |
Feb 11, 2014 | 54.30 | 54.49 | 53.14 | 53.25 | 229,727 | -1.07(-1.96%) |
Feb 10, 2014 | 53.34 | 55.33 | 53.34 | 54.32 | 386,611 | +1.44(+2.72%) |
Feb 07, 2014 | 52.63 | 54.08 | 52.47 | 52.88 | 348,149 | +1.32(+2.57%) |
Feb 06, 2014 | 50.70 | 51.99 | 50.70 | 51.56 | 307,735 | +0.91(+1.80%) |
Feb 05, 2014 | 51.69 | 52.40 | 50.08 | 50.65 | 234,597 | -1.09(-2.11%) |
Feb 04, 2014 | 52.21 | 52.26 | 51.37 | 51.74 | 147,041 | -0.12(-0.23%) |
Feb 03, 2014 | 52.58 | 53.23 | 50.76 | 51.86 | 178,557 | -0.64(-1.22%) |
Jan 31, 2014 | 52.14 | 52.97 | 51.64 | 52.51 | 128,441 | +0.07(+0.13%) |
Jan 30, 2014 | 52.50 | 53.19 | 52.25 | 52.44 | 79,341 | +0.31(+0.60%) |
Jan 29, 2014 | 53.36 | 53.42 | 51.96 | 52.13 | 57,834 | -1.54(-2.87%) |
Jan 28, 2014 | 53.25 | 54.02 | 52.60 | 53.67 | 192,985 | +0.61(+1.14%) |
Jan 27, 2014 | 54.02 | 54.29 | 53.05 | 53.06 | 72,729 | -1.05(-1.93%) |
Jan 24, 2014 | 55.52 | 55.52 | 53.90 | 54.10 | 90,220 | -1.63(-2.93%) |
Jan 23, 2014 | 55.50 | 56.00 | 55.25 | 55.74 | 160,292 | +0.09(+0.17%) |
Jan 22, 2014 | 55.74 | 55.83 | 55.26 | 55.64 | 39,964 | +0.17(+0.30%) |
Jan 21, 2014 | 56.01 | 56.18 | 54.84 | 55.47 | 61,617 | +0.00(+0.00%) |
Jan 17, 2014 | 56.01 | 55.47 | 55.47 | 55.47 | 41,790 | -0.69(-1.23%) |
Jan 16, 2014 | 56.32 | 56.96 | 56.11 | 56.16 | 59,213 | -0.31(-0.55%) |
Jan 15, 2014 | 56.00 | 57.17 | 56.00 | 56.47 | 65,629 | +0.47(+0.84%) |
Jan 14, 2014 | 55.13 | 56.38 | 54.88 | 56.00 | 92,356 | +0.78(+1.41%) |
Jan 13, 2014 | 56.18 | 56.18 | 54.81 | 55.22 | 114,629 | -0.88(-1.56%) |
Jan 10, 2014 | 56.21 | 56.25 | 55.57 | 56.10 | 51,070 | +0.07(+0.12%) |
Jan 09, 2014 | 56.53 | 56.97 | 55.34 | 56.03 | 84,129 | -0.16(-0.28%) |
Jan 08, 2014 | 56.31 | 56.97 | 55.81 | 56.19 | 119,837 | -0.14(-0.25%) |
Jan 07, 2014 | 55.84 | 56.79 | 55.34 | 56.33 | 67,963 | +0.63(+1.13%) |
Jan 06, 2014 | 56.80 | 56.97 | 55.42 | 55.70 | 74,005 | -1.00(-1.76%) |
Jan 03, 2014 | 56.66 | 57.22 | 56.02 | 56.70 | 87,155 | +0.01(+0.01%) |
Jan 02, 2014 | 56.30 | 56.81 | 56.02 | 56.70 | 105,040 | +0.32(+0.56%) |
Dec 31, 2013 | 56.82 | 56.38 | 56.38 | 56.38 | 91,583 | -0.46(-0.81%) |
Dec 30, 2013 | 57.01 | 57.22 | 56.49 | 56.84 | 55,024 | -0.03(-0.06%) |
Dec 27, 2013 | 57.32 | 57.32 | 56.59 | 56.87 | 51,767 | -0.20(-0.35%) |
Dec 26, 2013 | 57.16 | 57.57 | 56.97 | 57.07 | 46,227 | +0.24(+0.42%) |
Dec 24, 2013 | 57.00 | 57.15 | 56.61 | 56.84 | 34,878 | +0.00(+0.00%) |
Dec 23, 2013 | 56.61 | 56.98 | 56.32 | 56.84 | 91,932 | +0.39(+0.69%) |
Dec 20, 2013 | 56.23 | 56.65 | 55.60 | 56.45 | 311,920 | +0.45(+0.80%) |
Dec 19, 2013 | 56.81 | 56.81 | 55.35 | 56.00 | 106,822 | -0.74(-1.30%) |
Dec 18, 2013 | 56.24 | 56.84 | 55.61 | 56.74 | 111,833 | +0.61(+1.09%) |
Dec 17, 2013 | 56.26 | 56.58 | 55.60 | 56.12 | 81,355 | -0.06(-0.11%) |
Dec 16, 2013 | 55.86 | 56.77 | 55.86 | 56.18 | 92,101 | +0.61(+1.11%) |
Dec 13, 2013 | 55.25 | 56.16 | 55.06 | 55.57 | 156,996 | +0.49(+0.89%) |
Dec 12, 2013 | 55.34 | 55.93 | 54.87 | 55.08 | 101,803 | -0.11(-0.21%) |
Dec 11, 2013 | 55.34 | 55.37 | 54.81 | 55.19 | 151,138 | +0.06(+0.11%) |
Dec 10, 2013 | 56.56 | 56.67 | 55.04 | 55.13 | 119,834 | -1.65(-2.91%) |
Dec 09, 2013 | 56.59 | 56.95 | 55.82 | 56.78 | 130,643 | +0.47(+0.84%) |
Dec 06, 2013 | 56.32 | 56.64 | 55.81 | 56.31 | 77,714 | +0.63(+1.13%) |
Dec 05, 2013 | 55.72 | 56.02 | 55.36 | 55.68 | 99,879 | -0.11(-0.19%) |
Dec 04, 2013 | 56.20 | 56.47 | 55.66 | 55.79 | 150,906 | -0.75(-1.32%) |
Dec 03, 2013 | 55.64 | 56.67 | 55.26 | 56.54 | 431,061 | +0.56(+1.00%) |
Dec 02, 2013 | 56.74 | 56.74 | 55.68 | 55.98 | 150,033 | -0.28(-0.50%) |
Nov 29, 2013 | 56.37 | 56.53 | 55.75 | 56.26 | 56,046 | +0.15(+0.27%) |
Nov 27, 2013 | 56.16 | 56.27 | 55.94 | 56.10 | 100,732 | +0.15(+0.26%) |
Nov 26, 2013 | 56.40 | 56.64 | 55.88 | 55.96 | 133,988 | -0.45(-0.79%) |
Nov 25, 2013 | 56.67 | 57.34 | 56.14 | 56.41 | 113,752 | +0.13(+0.23%) |
Nov 22, 2013 | 56.44 | 56.77 | 56.04 | 56.28 | 116,676 | -0.19(-0.33%) |
Nov 21, 2013 | 55.33 | 56.61 | 55.33 | 56.47 | 111,786 | +1.33(+2.41%) |
Nov 20, 2013 | 54.62 | 55.41 | 54.57 | 55.14 | 108,834 | +0.66(+1.20%) |
Nov 19, 2013 | 55.13 | 55.44 | 54.23 | 54.48 | 86,684 | -0.56(-1.01%) |
Nov 18, 2013 | 55.51 | 55.60 | 54.80 | 55.04 | 70,421 | -0.35(-0.63%) |
Nov 15, 2013 | 55.09 | 55.50 | 54.83 | 55.38 | 120,839 | +0.23(+0.41%) |
Nov 14, 2013 | 55.22 | 55.25 | 54.86 | 55.16 | 61,141 | +0.66(+1.21%) |
Nov 12, 2013 | 54.43 | 54.70 | 54.07 | 54.49 | 105,075 | +0.27(+0.51%) |
Nov 11, 2013 | 54.13 | 54.31 | 53.52 | 54.22 | 104,792 | +0.15(+0.27%) |
Nov 08, 2013 | 53.74 | 54.27 | 53.44 | 54.07 | 118,304 | +0.26(+0.48%) |
Nov 07, 2013 | 54.42 | 54.57 | 53.61 | 53.81 | 151,655 | -0.44(-0.81%) |
Nov 06, 2013 | 55.02 | 55.02 | 54.07 | 54.25 | 129,810 | -0.56(-1.02%) |
Nov 05, 2013 | 53.88 | 55.08 | 53.88 | 54.81 | 109,900 | +0.90(+1.67%) |
Nov 04, 2013 | 54.12 | 54.35 | 53.80 | 53.91 | 210,896 | -0.13(-0.24%) |
Nov 01, 2013 | 54.87 | 54.99 | 53.06 | 54.04 | 378,676 | -0.84(-1.54%) |
Oct 31, 2013 | 55.39 | 55.77 | 54.66 | 54.88 | 271,313 | -0.44(-0.80%) |
Oct 30, 2013 | 53.54 | 55.60 | 52.92 | 55.32 | 406,009 | +1.83(+3.43%) |
Oct 29, 2013 | 49.48 | 53.58 | 49.48 | 53.49 | 686,565 | +5.68(+11.87%) |
Oct 28, 2013 | 48.66 | 48.87 | 47.81 | 47.81 | 303,115 | -0.84(-1.72%) |
Oct 25, 2013 | 48.94 | 48.94 | 48.19 | 48.65 | 128,979 | -0.01(-0.03%) |
Oct 24, 2013 | 48.44 | 48.86 | 48.07 | 48.66 | 95,712 | +0.41(+0.85%) |
Oct 23, 2013 | 48.66 | 48.66 | 47.97 | 48.25 | 112,652 | -0.46(-0.95%) |
Oct 22, 2013 | 48.69 | 49.40 | 48.69 | 48.72 | 161,710 | +0.10(+0.21%) |
Oct 21, 2013 | 48.71 | 48.89 | 48.33 | 48.62 | 117,069 | -0.19(-0.38%) |
Oct 18, 2013 | 49.16 | 49.48 | 48.45 | 48.80 | 162,527 | +0.04(+0.08%) |
Oct 17, 2013 | 47.62 | 48.77 | 47.27 | 48.76 | 183,171 | +1.10(+2.30%) |
Oct 16, 2013 | 47.28 | 47.91 | 47.08 | 47.67 | 125,067 | +0.74(+1.58%) |
Oct 15, 2013 | 46.85 | 47.67 | 46.78 | 46.92 | 184,671 | -0.14(-0.30%) |
Oct 14, 2013 | 46.74 | 47.55 | 46.38 | 47.06 | 184,267 | +0.25(+0.53%) |
Oct 11, 2013 | 45.17 | 46.93 | 45.07 | 46.82 | 146,719 | +1.40(+3.09%) |
Oct 10, 2013 | 45.10 | 45.61 | 45.09 | 45.41 | 132,333 | +0.61(+1.36%) |
Oct 09, 2013 | 44.18 | 45.21 | 44.11 | 44.80 | 146,642 | +0.61(+1.38%) |
Oct 08, 2013 | 44.86 | 45.08 | 44.16 | 44.20 | 120,111 | -0.56(-1.24%) |
Oct 07, 2013 | 44.54 | 45.06 | 44.40 | 44.75 | 129,852 | +0.01(+0.03%) |
Oct 04, 2013 | 44.76 | 45.35 | 44.54 | 44.74 | 265,181 | -0.14(-0.31%) |
Oct 03, 2013 | 45.96 | 46.20 | 44.82 | 44.88 | 183,908 | -1.41(-3.05%) |
Oct 02, 2013 | 45.87 | 46.53 | 45.47 | 46.29 | 107,436 | -0.07(-0.14%) |
Oct 01, 2013 | 46.27 | 46.46 | 45.59 | 46.36 | 77,830 | +0.80(+1.76%) |
Sep 27, 2013 | 45.43 | 46.17 | 45.25 | 45.55 | 116,034 | -0.06(-0.13%) |
Sep 26, 2013 | 45.57 | 46.01 | 45.06 | 45.61 | 113,429 | +0.09(+0.21%) |
Sep 25, 2013 | 46.06 | 46.33 | 45.43 | 45.52 | 123,265 | -0.63(-1.36%) |
Sep 24, 2013 | 46.05 | 46.68 | 45.66 | 46.15 | 135,213 | +0.23(+0.51%) |
Sep 23, 2013 | 46.05 | 46.46 | 45.41 | 45.91 | 245,197 | -0.07(-0.16%) |
Sep 20, 2013 | 45.93 | 46.88 | 45.70 | 45.99 | 247,406 | -0.01(-0.01%) |
Sep 19, 2013 | 45.59 | 46.08 | 45.24 | 45.99 | 115,623 | +0.44(+0.97%) |
Sep 18, 2013 | 45.08 | 45.75 | 44.73 | 45.55 | 79,078 | +0.51(+1.14%) |
Sep 17, 2013 | 44.58 | 45.08 | 44.44 | 45.04 | 46,614 | +0.35(+0.78%) |
Sep 16, 2013 | 45.28 | 45.27 | 44.44 | 44.69 | 57,351 | -0.25(-0.57%) |
Sep 13, 2013 | 44.36 | 45.14 | 44.21 | 44.94 | 92,998 | +0.82(+1.85%) |
Sep 12, 2013 | 44.11 | 44.52 | 43.57 | 44.13 | 165,485 | +0.07(+0.15%) |
Sep 11, 2013 | 43.94 | 44.31 | 43.55 | 44.06 | 79,059 | +0.19(+0.44%) |
Sep 10, 2013 | 44.29 | 44.29 | 43.47 | 43.87 | 176,772 | -0.19(-0.44%) |
Sep 09, 2013 | 43.34 | 44.13 | 43.31 | 44.06 | 122,414 | +0.74(+1.70%) |
Sep 06, 2013 | 43.67 | 43.84 | 43.09 | 43.33 | 261,870 | -0.20(-0.46%) |
Sep 05, 2013 | 44.02 | 44.02 | 43.30 | 43.53 | 114,992 | -0.36(-0.81%) |
Sep 04, 2013 | 43.88 | 44.45 | 43.70 | 43.88 | 79,133 | -0.01(-0.03%) |
Sep 03, 2013 | 44.19 | 44.45 | 43.67 | 43.90 | 163,900 | +0.09(+0.20%) |
Aug 30, 2013 | 44.33 | 44.48 | 43.64 | 43.81 | 126,334 | -0.54(-1.22%) |
Aug 29, 2013 | 43.81 | 45.20 | 43.81 | 44.35 | 103,547 | +0.54(+1.24%) |
Aug 28, 2013 | 43.98 | 44.15 | 43.61 | 43.81 | 376,260 | -0.18(-0.41%) |
Aug 27, 2013 | 44.00 | 44.21 | 43.63 | 43.99 | 184,448 | -0.51(-1.14%) |
Aug 26, 2013 | 44.56 | 45.20 | 44.26 | 44.50 | 93,178 | +0.01(+0.01%) |
Aug 23, 2013 | 45.26 | 45.26 | 44.43 | 44.49 | 68,564 | -0.71(-1.57%) |
Aug 22, 2013 | 44.94 | 45.68 | 44.54 | 45.20 | 110,531 | +0.42(+0.94%) |
Aug 21, 2013 | 44.91 | 45.19 | 44.50 | 44.78 | 92,260 | -0.17(-0.37%) |
Aug 20, 2013 | 44.33 | 45.33 | 44.05 | 44.94 | 229,600 | +0.79(+1.78%) |
Aug 19, 2013 | 45.03 | 45.03 | 44.02 | 44.15 | 309,663 | -0.84(-1.87%) |
Aug 16, 2013 | 44.95 | 45.46 | 44.60 | 44.99 | 137,258 | -0.17(-0.37%) |
Aug 15, 2013 | 45.18 | 45.53 | 44.82 | 45.16 | 100,823 | -0.35(-0.77%) |
Aug 14, 2013 | 46.03 | 46.16 | 45.46 | 45.51 | 109,058 | -0.51(-1.11%) |
Aug 13, 2013 | 46.48 | 46.53 | 45.93 | 46.02 | 78,223 | -0.31(-0.67%) |
Aug 12, 2013 | 46.47 | 46.52 | 46.12 | 46.33 | 71,591 | -0.18(-0.38%) |
Aug 09, 2013 | 46.57 | 46.78 | 46.38 | 46.51 | 85,851 | -0.02(-0.04%) |
Aug 08, 2013 | 46.77 | 46.82 | 46.32 | 46.53 | 137,585 | +0.08(+0.17%) |
Aug 07, 2013 | 46.98 | 46.98 | 46.37 | 46.45 | 133,216 | -0.64(-1.36%) |
Aug 06, 2013 | 47.42 | 47.53 | 46.90 | 47.09 | 123,718 | -0.38(-0.81%) |
Aug 05, 2013 | 47.55 | 47.92 | 47.16 | 47.47 | 160,704 | -0.01(-0.03%) |
Aug 02, 2013 | 47.46 | 47.63 | 46.80 | 47.49 | 104,320 | +0.35(+0.74%) |
Aug 01, 2013 | 46.49 | 47.39 | 46.16 | 47.14 | 151,713 | +1.08(+2.34%) |
Jul 31, 2013 | 46.09 | 46.44 | 45.87 | 46.06 | 436,579 | -0.01(-0.03%) |
Jul 30, 2013 | 44.99 | 47.88 | 44.54 | 46.07 | 787,621 | +2.85(+6.59%) |
Jul 29, 2013 | 43.51 | 43.92 | 43.07 | 43.22 | 293,432 | -0.19(-0.44%) |
Jul 26, 2013 | 43.37 | 43.92 | 43.26 | 43.41 | 284,548 | -0.17(-0.38%) |
Jul 25, 2013 | 43.67 | 43.81 | 43.25 | 43.58 | 343,576 | -0.32(-0.72%) |
Jul 24, 2013 | 45.71 | 45.71 | 43.73 | 43.90 | 265,547 | -1.59(-3.50%) |
Jul 23, 2013 | 46.47 | 46.55 | 45.38 | 45.49 | 147,500 | -0.98(-2.11%) |
Jul 22, 2013 | 46.72 | 46.77 | 45.64 | 46.47 | 159,391 | -0.30(-0.65%) |
Jul 19, 2013 | 46.77 | 46.95 | 46.34 | 46.77 | 250,192 | -0.65(-1.38%) |
Jul 18, 2013 | 46.73 | 47.72 | 46.69 | 47.43 | 91,708 | +0.92(+1.98%) |
Jul 17, 2013 | 47.19 | 47.22 | 46.31 | 46.51 | 57,822 | -0.59(-1.26%) |
Jul 16, 2013 | 47.47 | 47.47 | 46.88 | 47.10 | 64,154 | -0.43(-0.90%) |
Jul 15, 2013 | 47.37 | 47.92 | 47.26 | 47.53 | 93,614 | +0.21(+0.45%) |
Jul 12, 2013 | 47.02 | 47.39 | 46.90 | 47.32 | 114,667 | +0.40(+0.85%) |
Jul 11, 2013 | 47.22 | 47.36 | 46.65 | 46.92 | 101,245 | +0.07(+0.14%) |
Jul 10, 2013 | 47.18 | 47.34 | 46.55 | 46.86 | 98,737 | -0.40(-0.84%) |
Jul 09, 2013 | 47.24 | 47.37 | 46.88 | 47.26 | 131,074 | +0.35(+0.75%) |
Jul 08, 2013 | 47.00 | 47.50 | 46.85 | 46.90 | 130,091 | +0.18(+0.38%) |
Jul 05, 2013 | 46.61 | 47.27 | 46.49 | 46.73 | 127,574 | +0.59(+1.28%) |
Jul 03, 2013 | 45.31 | 46.28 | 45.25 | 46.14 | 88,478 | +0.77(+1.70%) |
Jul 02, 2013 | 45.53 | 45.63 | 44.85 | 45.36 | 191,291 | -0.02(-0.04%) |
Jul 01, 2013 | 45.74 | 46.17 | 45.13 | 45.38 | 207,941 | -0.15(-0.32%) |
Jun 28, 2013 | 45.36 | 45.64 | 45.28 | 45.53 | 434,321 | +0.87(+1.95%) |
Jun 26, 2013 | 44.78 | 45.05 | 44.52 | 44.66 | 185,260 | +0.18(+0.40%) |
Jun 25, 2013 | 44.63 | 44.80 | 44.23 | 44.48 | 170,784 | +0.11(+0.24%) |
Jun 24, 2013 | 44.77 | 44.93 | 44.17 | 44.37 | 184,269 | -0.72(-1.60%) |
Jun 21, 2013 | 46.48 | 46.51 | 44.63 | 45.09 | 364,451 | -1.22(-2.63%) |
Jun 20, 2013 | 46.92 | 47.10 | 46.05 | 46.31 | 198,570 | -0.79(-1.67%) |
Jun 19, 2013 | 47.33 | 47.51 | 47.04 | 47.10 | 135,334 | -0.21(-0.45%) |
Jun 18, 2013 | 47.25 | 47.41 | 46.85 | 47.31 | 377,511 | +0.13(+0.27%) |
Jun 17, 2013 | 47.87 | 48.07 | 46.87 | 47.18 | 99,155 | -0.31(-0.65%) |
Jun 14, 2013 | 47.75 | 47.90 | 47.33 | 47.49 | 73,608 | -0.21(-0.44%) |
Jun 13, 2013 | 47.38 | 47.94 | 47.14 | 47.70 | 89,477 | +0.32(+0.67%) |
Jun 12, 2013 | 48.05 | 48.05 | 47.28 | 47.39 | 79,761 | -0.38(-0.79%) |
Jun 11, 2013 | 48.66 | 48.66 | 47.65 | 47.76 | 132,048 | -0.98(-2.01%) |
Jun 10, 2013 | 48.50 | 49.05 | 48.45 | 48.75 | 480,214 | +0.56(+1.15%) |
Jun 07, 2013 | 47.90 | 48.72 | 47.90 | 48.19 | 180,127 | +0.48(+1.01%) |
Jun 06, 2013 | 47.08 | 47.81 | 47.05 | 47.71 | 143,187 | +0.70(+1.49%) |
Jun 05, 2013 | 47.42 | 47.64 | 46.68 | 47.01 | 134,998 | -0.34(-0.72%) |
Jun 04, 2013 | 47.36 | 47.96 | 46.88 | 47.35 | 363,855 | -0.20(-0.43%) |
Jun 03, 2013 | 47.54 | 47.67 | 46.76 | 47.55 | 214,753 | +0.18(+0.39%) |
May 31, 2013 | 47.57 | 48.14 | 47.36 | 47.37 | 252,220 | -0.20(-0.43%) |
May 30, 2013 | 47.14 | 47.78 | 46.95 | 47.57 | 269,527 | +0.48(+1.01%) |
May 29, 2013 | 46.99 | 47.44 | 46.85 | 47.09 | 139,235 | -0.16(-0.35%) |
May 28, 2013 | 46.99 | 47.52 | 46.85 | 47.25 | 152,193 | +0.77(+1.66%) |
May 24, 2013 | 46.08 | 46.61 | 45.86 | 46.48 | 104,890 | +0.07(+0.14%) |
May 23, 2013 | 45.83 | 46.52 | 45.72 | 46.42 | 119,307 | +0.28(+0.61%) |
May 22, 2013 | 46.46 | 47.01 | 45.72 | 46.13 | 311,433 | -0.31(-0.68%) |
May 21, 2013 | 46.50 | 47.18 | 46.32 | 46.45 | 321,644 | -0.01(-0.01%) |
May 20, 2013 | 46.40 | 46.92 | 46.15 | 46.46 | 371,755 | +0.00(+0.00%) |
May 17, 2013 | 46.78 | 46.82 | 46.25 | 46.46 | 279,284 | -0.32(-0.69%) |
May 16, 2013 | 47.24 | 47.58 | 46.37 | 46.78 | 200,099 | -0.66(-1.39%) |
May 15, 2013 | 47.44 | 47.98 | 47.35 | 47.44 | 286,477 | +0.26(+0.55%) |
May 13, 2013 | 47.59 | 47.61 | 46.89 | 47.18 | 186,960 | -0.35(-0.74%) |
May 10, 2013 | 47.44 | 47.73 | 47.34 | 47.53 | 102,874 | +0.20(+0.41%) |
May 09, 2013 | 47.58 | 47.68 | 46.99 | 47.33 | 93,951 | -0.18(-0.39%) |
May 08, 2013 | 47.42 | 47.65 | 47.31 | 47.52 | 149,601 | +0.11(+0.23%) |
May 07, 2013 | 47.42 | 47.80 | 47.18 | 47.40 | 205,620 | +0.16(+0.33%) |
May 06, 2013 | 46.76 | 47.40 | 46.42 | 47.25 | 408,425 | +0.56(+1.19%) |
May 03, 2013 | 46.86 | 46.85 | 46.61 | 46.69 | 327,647 | +0.16(+0.34%) |
May 02, 2013 | 46.46 | 47.36 | 46.37 | 46.53 | 355,234 | +0.47(+1.02%) |