Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.02 | 61.03 | 59.77 | 60.85 | 858,754 | +0.76(+1.27%) |
Apr 29, 2014 | 60.92 | 60.93 | 60.00 | 60.09 | 1,147,924 | -0.55(-0.90%) |
Apr 28, 2014 | 60.98 | 61.07 | 60.02 | 60.64 | 1,311,671 | -0.07(-0.11%) |
Apr 25, 2014 | 61.32 | 61.78 | 60.66 | 60.70 | 1,128,395 | -0.84(-1.37%) |
Apr 24, 2014 | 61.77 | 61.81 | 60.48 | 61.55 | 1,057,634 | +0.17(+0.28%) |
Apr 23, 2014 | 61.09 | 62.49 | 61.09 | 61.38 | 1,493,470 | +1.08(+1.79%) |
Apr 22, 2014 | 59.98 | 60.54 | 59.58 | 60.29 | 1,115,382 | +0.44(+0.73%) |
Apr 21, 2014 | 59.24 | 59.90 | 58.96 | 59.86 | 722,800 | +0.56(+0.94%) |
Apr 17, 2014 | 59.75 | 59.30 | 59.30 | 59.30 | 1,131,339 | -0.38(-0.63%) |
Apr 16, 2014 | 58.89 | 59.93 | 58.75 | 59.68 | 656,610 | +1.14(+1.95%) |
Apr 15, 2014 | 58.75 | 59.19 | 57.94 | 58.54 | 1,031,345 | -0.02(-0.04%) |
Apr 14, 2014 | 58.58 | 59.07 | 57.99 | 58.56 | 756,961 | +0.61(+1.06%) |
Apr 11, 2014 | 58.33 | 58.80 | 57.83 | 57.95 | 890,081 | -0.72(-1.22%) |
Apr 10, 2014 | 60.32 | 60.61 | 58.49 | 58.67 | 731,812 | -1.76(-2.92%) |
Apr 09, 2014 | 59.47 | 60.52 | 59.21 | 60.43 | 709,831 | +1.44(+2.44%) |
Apr 08, 2014 | 58.05 | 59.24 | 57.87 | 58.99 | 977,315 | +1.09(+1.88%) |
Apr 07, 2014 | 59.45 | 59.52 | 57.70 | 57.90 | 796,362 | -1.67(-2.80%) |
Apr 04, 2014 | 60.88 | 61.06 | 59.21 | 59.57 | 846,730 | -0.93(-1.53%) |
Apr 03, 2014 | 60.58 | 61.02 | 60.27 | 60.49 | 781,954 | -0.04(-0.07%) |
Apr 02, 2014 | 60.24 | 60.88 | 60.15 | 60.54 | 1,004,680 | +0.36(+0.60%) |
Apr 01, 2014 | 59.29 | 60.23 | 59.05 | 60.18 | 1,287,087 | +1.00(+1.69%) |
Mar 31, 2014 | 58.89 | 59.70 | 58.69 | 59.18 | 879,842 | +0.90(+1.54%) |
Mar 28, 2014 | 57.37 | 58.60 | 57.29 | 58.28 | 600,063 | +1.04(+1.82%) |
Mar 27, 2014 | 57.67 | 58.56 | 56.80 | 57.24 | 982,214 | -0.47(-0.81%) |
Mar 26, 2014 | 58.61 | 58.78 | 57.70 | 57.70 | 604,562 | -0.65(-1.12%) |
Mar 25, 2014 | 58.65 | 58.81 | 58.08 | 58.35 | 840,751 | -0.02(-0.04%) |
Mar 24, 2014 | 58.71 | 58.87 | 57.53 | 58.38 | 803,228 | +0.10(+0.18%) |
Mar 21, 2014 | 58.51 | 58.81 | 58.12 | 58.27 | 1,060,469 | +0.22(+0.38%) |
Mar 20, 2014 | 57.93 | 58.15 | 57.57 | 58.05 | 540,355 | +0.07(+0.11%) |
Mar 19, 2014 | 57.97 | 58.42 | 57.53 | 57.98 | 612,257 | -0.04(-0.08%) |
Mar 18, 2014 | 57.73 | 58.32 | 57.64 | 58.03 | 698,720 | +0.31(+0.54%) |
Mar 17, 2014 | 57.67 | 58.20 | 57.50 | 57.72 | 455,445 | +0.53(+0.93%) |
Mar 14, 2014 | 56.54 | 57.38 | 56.47 | 57.18 | 902,081 | +0.51(+0.90%) |
Mar 13, 2014 | 57.44 | 57.58 | 56.34 | 56.67 | 1,138,183 | -0.48(-0.84%) |
Mar 12, 2014 | 56.58 | 57.33 | 56.39 | 57.16 | 965,186 | +0.22(+0.39%) |
Mar 11, 2014 | 57.78 | 58.33 | 56.81 | 56.93 | 1,222,614 | -0.61(-1.07%) |
Mar 10, 2014 | 57.47 | 57.93 | 56.95 | 57.55 | 492,453 | -0.12(-0.21%) |
Mar 07, 2014 | 57.64 | 58.01 | 57.39 | 57.67 | 868,490 | +0.26(+0.45%) |
Mar 06, 2014 | 57.27 | 57.57 | 57.08 | 57.41 | 970,859 | +0.36(+0.64%) |
Mar 05, 2014 | 56.56 | 57.14 | 56.48 | 57.04 | 723,942 | +0.49(+0.86%) |
Mar 04, 2014 | 55.73 | 56.98 | 55.73 | 56.56 | 657,855 | +1.44(+2.62%) |
Mar 03, 2014 | 55.13 | 55.41 | 54.76 | 55.11 | 730,344 | -0.66(-1.18%) |
Feb 28, 2014 | 55.11 | 56.21 | 55.02 | 55.77 | 953,225 | +0.70(+1.28%) |
Feb 27, 2014 | 53.93 | 55.08 | 53.73 | 55.07 | 831,288 | +0.99(+1.83%) |
Feb 26, 2014 | 54.24 | 54.93 | 53.93 | 54.08 | 872,991 | -0.17(-0.31%) |
Feb 25, 2014 | 54.59 | 54.70 | 53.98 | 54.25 | 466,050 | -0.39(-0.72%) |
Feb 24, 2014 | 54.22 | 55.52 | 53.86 | 54.64 | 969,929 | +0.78(+1.44%) |
Feb 21, 2014 | 53.23 | 53.98 | 53.15 | 53.86 | 856,478 | +0.69(+1.30%) |
Feb 20, 2014 | 52.56 | 53.25 | 52.25 | 53.17 | 575,166 | +0.64(+1.23%) |
Feb 19, 2014 | 52.97 | 53.85 | 52.43 | 52.53 | 900,869 | -0.43(-0.81%) |
Feb 18, 2014 | 52.94 | 53.16 | 52.67 | 52.96 | 514,852 | -0.13(-0.25%) |
Feb 14, 2014 | 52.59 | 53.09 | 53.09 | 53.09 | 598,825 | +0.50(+0.94%) |
Feb 13, 2014 | 52.20 | 53.04 | 52.06 | 52.59 | 828,172 | -0.14(-0.27%) |
Feb 12, 2014 | 52.87 | 53.27 | 52.56 | 52.73 | 481,005 | +0.12(+0.22%) |
Feb 11, 2014 | 51.97 | 52.90 | 51.86 | 52.62 | 696,714 | +0.46(+0.89%) |
Feb 10, 2014 | 52.40 | 52.62 | 51.98 | 52.15 | 834,214 | -0.49(-0.92%) |
Feb 07, 2014 | 51.99 | 52.73 | 51.74 | 52.64 | 719,015 | +0.85(+1.65%) |
Feb 06, 2014 | 50.98 | 51.92 | 50.70 | 51.78 | 970,831 | +1.08(+2.12%) |
Feb 05, 2014 | 51.07 | 51.24 | 50.05 | 50.71 | 910,926 | -0.52(-1.02%) |
Feb 04, 2014 | 50.69 | 51.78 | 47.43 | 51.23 | 1,596,018 | +0.56(+1.11%) |
Feb 03, 2014 | 52.40 | 52.72 | 50.44 | 50.67 | 1,411,198 | -1.79(-3.41%) |
Jan 31, 2014 | 52.06 | 53.03 | 51.95 | 52.46 | 680,770 | -0.43(-0.81%) |
Jan 30, 2014 | 52.78 | 52.98 | 52.42 | 52.89 | 758,334 | +0.47(+0.90%) |
Jan 29, 2014 | 52.13 | 53.10 | 51.99 | 52.42 | 699,523 | -0.24(-0.45%) |
Jan 28, 2014 | 52.33 | 53.04 | 52.33 | 52.65 | 387,504 | +0.46(+0.89%) |
Jan 27, 2014 | 52.87 | 53.07 | 51.56 | 52.19 | 858,118 | -0.78(-1.47%) |
Jan 24, 2014 | 54.22 | 54.52 | 52.87 | 52.97 | 845,348 | -1.68(-3.07%) |
Jan 23, 2014 | 55.35 | 55.42 | 54.02 | 54.65 | 561,627 | -0.51(-0.92%) |
Jan 22, 2014 | 55.19 | 55.34 | 54.96 | 55.16 | 535,937 | +0.10(+0.17%) |
Jan 21, 2014 | 54.95 | 55.37 | 54.58 | 55.06 | 799,611 | +0.31(+0.57%) |
Jan 17, 2014 | 54.25 | 54.75 | 54.75 | 54.75 | 787,726 | +0.69(+1.28%) |
Jan 16, 2014 | 53.88 | 54.33 | 53.80 | 54.06 | 349,997 | -0.14(-0.26%) |
Jan 15, 2014 | 53.41 | 54.49 | 53.41 | 54.20 | 644,148 | +0.79(+1.48%) |
Jan 14, 2014 | 53.20 | 53.54 | 53.12 | 53.41 | 619,440 | +0.36(+0.68%) |
Jan 13, 2014 | 53.75 | 53.92 | 52.91 | 53.05 | 748,411 | -0.74(-1.38%) |
Jan 10, 2014 | 53.13 | 53.86 | 53.06 | 53.80 | 798,819 | +0.62(+1.16%) |
Jan 09, 2014 | 53.49 | 53.62 | 52.79 | 53.18 | 686,157 | -0.31(-0.58%) |
Jan 08, 2014 | 53.29 | 53.53 | 52.95 | 53.49 | 638,434 | +0.18(+0.35%) |
Jan 07, 2014 | 53.07 | 53.88 | 52.81 | 53.30 | 598,198 | +0.54(+1.02%) |
Jan 06, 2014 | 53.90 | 54.09 | 52.76 | 52.76 | 821,395 | -0.88(-1.63%) |
Jan 03, 2014 | 53.68 | 53.97 | 53.45 | 53.64 | 411,829 | +0.11(+0.21%) |
Jan 02, 2014 | 53.88 | 54.02 | 53.29 | 53.53 | 615,019 | -0.84(-1.55%) |
Dec 31, 2013 | 54.25 | 54.37 | 54.37 | 54.37 | 346,165 | +0.08(+0.15%) |
Dec 30, 2013 | 54.35 | 54.50 | 54.04 | 54.29 | 427,020 | +0.20(+0.37%) |
Dec 27, 2013 | 54.01 | 54.25 | 53.76 | 54.09 | 243,193 | +0.07(+0.14%) |
Dec 26, 2013 | 54.16 | 54.38 | 53.80 | 54.02 | 296,578 | -0.01(-0.01%) |
Dec 24, 2013 | 54.02 | 54.08 | 53.77 | 54.02 | 150,069 | +0.18(+0.33%) |
Dec 23, 2013 | 53.30 | 54.16 | 53.12 | 53.85 | 948,487 | +1.24(+2.35%) |
Dec 20, 2013 | 52.80 | 52.99 | 52.54 | 52.61 | 721,721 | -0.07(-0.14%) |
Dec 19, 2013 | 52.10 | 52.87 | 52.09 | 52.68 | 821,117 | +0.59(+1.13%) |
Dec 18, 2013 | 51.58 | 52.14 | 51.19 | 52.09 | 1,153,765 | +0.66(+1.28%) |
Dec 17, 2013 | 51.41 | 51.60 | 51.17 | 51.44 | 694,782 | +0.03(+0.06%) |
Dec 16, 2013 | 50.32 | 51.57 | 50.13 | 51.41 | 949,951 | +1.53(+3.06%) |
Dec 13, 2013 | 49.37 | 50.03 | 49.31 | 49.88 | 471,163 | +0.66(+1.33%) |
Dec 12, 2013 | 49.25 | 49.83 | 48.76 | 49.23 | 1,017,820 | -0.27(-0.55%) |
Dec 11, 2013 | 50.09 | 50.09 | 49.10 | 49.50 | 686,342 | -0.51(-1.02%) |
Dec 10, 2013 | 50.13 | 51.07 | 49.90 | 50.01 | 640,085 | -0.28(-0.56%) |
Dec 09, 2013 | 50.78 | 51.01 | 50.16 | 50.29 | 575,166 | -0.38(-0.74%) |
Dec 06, 2013 | 51.01 | 51.07 | 50.53 | 50.66 | 414,137 | +0.21(+0.42%) |
Dec 05, 2013 | 50.63 | 50.97 | 50.40 | 50.45 | 474,557 | -0.26(-0.51%) |
Dec 04, 2013 | 50.66 | 51.13 | 50.12 | 50.71 | 607,151 | -0.21(-0.41%) |
Dec 03, 2013 | 51.00 | 51.32 | 50.81 | 50.91 | 626,186 | -0.38(-0.73%) |
Dec 02, 2013 | 51.46 | 51.67 | 51.06 | 51.29 | 689,615 | -0.18(-0.34%) |
Nov 29, 2013 | 51.14 | 51.84 | 51.02 | 51.47 | 361,173 | +0.21(+0.42%) |
Nov 27, 2013 | 51.02 | 51.36 | 50.96 | 51.25 | 693,066 | +0.43(+0.84%) |
Nov 26, 2013 | 50.63 | 50.91 | 50.49 | 50.83 | 489,113 | +0.14(+0.28%) |
Nov 25, 2013 | 50.88 | 51.05 | 50.55 | 50.69 | 827,432 | -0.17(-0.33%) |
Nov 22, 2013 | 50.74 | 50.88 | 50.35 | 50.86 | 417,269 | +0.10(+0.20%) |
Nov 21, 2013 | 50.03 | 51.12 | 50.03 | 50.75 | 839,311 | +0.79(+1.58%) |
Nov 20, 2013 | 50.11 | 50.41 | 49.79 | 49.96 | 667,461 | -0.15(-0.29%) |
Nov 19, 2013 | 50.13 | 50.35 | 49.74 | 50.11 | 709,883 | -0.12(-0.23%) |
Nov 18, 2013 | 50.22 | 50.66 | 49.85 | 50.23 | 970,539 | +0.09(+0.18%) |
Nov 15, 2013 | 48.97 | 50.15 | 48.97 | 50.14 | 958,569 | +1.41(+2.90%) |
Nov 14, 2013 | 48.36 | 48.90 | 48.14 | 48.73 | 504,129 | +0.35(+0.72%) |
Nov 13, 2013 | 47.77 | 48.43 | 47.76 | 48.38 | 683,635 | +0.41(+0.86%) |
Nov 12, 2013 | 47.77 | 48.00 | 47.38 | 47.97 | 613,830 | +0.17(+0.35%) |
Nov 11, 2013 | 47.48 | 48.25 | 47.38 | 47.80 | 687,325 | +0.45(+0.96%) |
Nov 08, 2013 | 47.29 | 47.59 | 46.91 | 47.35 | 1,127,659 | +0.08(+0.17%) |
Nov 07, 2013 | 48.73 | 48.90 | 47.09 | 47.27 | 936,567 | -1.29(-2.66%) |
Nov 06, 2013 | 48.91 | 49.12 | 48.43 | 48.56 | 471,927 | -0.16(-0.33%) |
Nov 05, 2013 | 48.86 | 49.06 | 48.67 | 48.72 | 660,846 | -0.40(-0.82%) |
Nov 04, 2013 | 48.81 | 49.17 | 48.63 | 49.12 | 590,298 | +0.53(+1.09%) |
Nov 01, 2013 | 48.47 | 48.75 | 48.27 | 48.59 | 874,887 | +0.33(+0.68%) |
Oct 31, 2013 | 48.30 | 48.77 | 48.10 | 48.26 | 642,995 | -0.01(-0.02%) |
Oct 30, 2013 | 48.71 | 48.75 | 48.17 | 48.27 | 744,485 | -0.48(-0.99%) |
Oct 29, 2013 | 48.58 | 48.76 | 48.30 | 48.75 | 706,487 | +0.23(+0.47%) |
Oct 28, 2013 | 47.85 | 48.56 | 47.59 | 48.53 | 831,795 | +0.62(+1.30%) |
Oct 25, 2013 | 47.87 | 48.10 | 47.44 | 47.90 | 1,014,376 | +0.04(+0.09%) |
Oct 24, 2013 | 46.99 | 47.95 | 46.99 | 47.86 | 1,337,488 | +0.89(+1.89%) |
Oct 23, 2013 | 46.28 | 46.99 | 46.23 | 46.97 | 1,286,416 | +0.61(+1.31%) |
Oct 22, 2013 | 45.45 | 46.78 | 45.45 | 46.36 | 1,165,608 | +1.08(+2.38%) |
Oct 21, 2013 | 45.45 | 45.58 | 44.71 | 45.29 | 873,033 | -0.20(-0.44%) |
Oct 18, 2013 | 44.90 | 45.52 | 44.71 | 45.48 | 944,043 | +0.98(+2.19%) |
Oct 17, 2013 | 43.63 | 44.52 | 43.47 | 44.51 | 461,938 | +0.62(+1.40%) |
Oct 16, 2013 | 43.74 | 44.29 | 43.59 | 43.89 | 546,982 | +0.32(+0.72%) |
Oct 15, 2013 | 44.98 | 44.98 | 43.30 | 43.58 | 740,033 | -0.64(-1.44%) |
Oct 14, 2013 | 43.44 | 44.22 | 43.27 | 44.22 | 551,855 | +0.51(+1.16%) |
Oct 11, 2013 | 43.38 | 43.72 | 43.17 | 43.71 | 511,348 | +0.18(+0.40%) |
Oct 10, 2013 | 42.73 | 43.76 | 42.73 | 43.53 | 812,621 | +1.43(+3.40%) |
Oct 09, 2013 | 42.22 | 42.32 | 41.74 | 42.10 | 631,888 | -0.10(-0.24%) |
Oct 08, 2013 | 43.08 | 43.28 | 42.08 | 42.21 | 586,344 | -0.92(-2.14%) |
Oct 07, 2013 | 43.50 | 43.61 | 43.12 | 43.13 | 534,027 | -0.81(-1.84%) |
Oct 04, 2013 | 43.46 | 44.11 | 43.28 | 43.94 | 321,031 | +0.43(+0.98%) |
Oct 03, 2013 | 44.38 | 44.57 | 43.10 | 43.51 | 839,479 | -1.04(-2.34%) |
Oct 02, 2013 | 44.24 | 44.66 | 44.10 | 44.55 | 479,816 | -0.15(-0.33%) |
Oct 01, 2013 | 43.75 | 44.80 | 43.60 | 44.70 | 676,274 | +0.93(+2.13%) |
Sep 30, 2013 | 43.08 | 44.12 | 42.95 | 43.77 | 614,889 | +0.00(+0.00%) |
Sep 27, 2013 | 43.70 | 43.97 | 43.52 | 43.77 | 327,300 | -0.18(-0.40%) |
Sep 26, 2013 | 43.85 | 44.26 | 43.66 | 43.94 | 621,479 | +0.27(+0.62%) |
Sep 25, 2013 | 43.59 | 43.97 | 43.39 | 43.67 | 623,526 | +0.22(+0.51%) |
Sep 24, 2013 | 43.62 | 44.14 | 43.25 | 43.45 | 937,199 | -0.24(-0.55%) |
Sep 23, 2013 | 44.19 | 44.31 | 43.61 | 43.69 | 461,390 | -0.59(-1.32%) |
Sep 20, 2013 | 45.22 | 45.22 | 44.26 | 44.28 | 727,234 | -0.75(-1.66%) |
Sep 19, 2013 | 44.88 | 45.48 | 44.62 | 45.03 | 874,238 | +0.26(+0.59%) |
Sep 18, 2013 | 44.14 | 44.99 | 43.92 | 44.77 | 487,531 | +0.70(+1.58%) |
Sep 17, 2013 | 44.30 | 44.39 | 43.88 | 44.07 | 733,730 | -0.22(-0.50%) |
Sep 16, 2013 | 44.14 | 44.33 | 43.59 | 44.29 | 603,904 | +0.70(+1.60%) |
Sep 13, 2013 | 43.72 | 44.11 | 43.31 | 43.59 | 472,255 | -0.09(-0.20%) |
Sep 12, 2013 | 44.17 | 44.24 | 43.61 | 43.68 | 571,635 | -0.49(-1.11%) |
Sep 11, 2013 | 43.01 | 44.46 | 42.77 | 44.17 | 1,189,142 | +1.06(+2.45%) |
Sep 10, 2013 | 42.80 | 43.28 | 42.62 | 43.12 | 659,919 | +0.79(+1.87%) |
Sep 09, 2013 | 41.79 | 42.46 | 41.74 | 42.32 | 623,817 | +0.55(+1.32%) |
Sep 06, 2013 | 41.61 | 42.21 | 40.78 | 41.77 | 962,643 | +0.35(+0.85%) |
Sep 05, 2013 | 41.32 | 41.82 | 41.32 | 41.42 | 769,950 | +0.19(+0.46%) |
Sep 04, 2013 | 40.45 | 41.47 | 40.45 | 41.23 | 949,052 | +0.57(+1.41%) |
Sep 03, 2013 | 41.35 | 41.90 | 40.57 | 40.66 | 1,301,813 | -0.11(-0.27%) |
Aug 30, 2013 | 41.67 | 41.70 | 40.70 | 40.77 | 984,487 | -0.81(-1.94%) |
Aug 29, 2013 | 41.25 | 42.00 | 41.22 | 41.58 | 626,479 | +0.32(+0.76%) |
Aug 28, 2013 | 41.78 | 42.04 | 41.23 | 41.26 | 1,166,929 | -0.59(-1.42%) |
Aug 27, 2013 | 42.65 | 42.91 | 41.69 | 41.85 | 792,348 | -1.38(-3.19%) |
Aug 26, 2013 | 43.54 | 43.77 | 43.15 | 43.23 | 378,644 | -0.24(-0.56%) |
Aug 23, 2013 | 43.66 | 43.69 | 42.97 | 43.47 | 456,178 | -0.16(-0.37%) |
Aug 22, 2013 | 42.73 | 43.82 | 42.73 | 43.64 | 507,231 | +1.00(+2.36%) |
Aug 21, 2013 | 42.95 | 42.95 | 42.27 | 42.63 | 794,378 | -0.45(-1.04%) |
Aug 20, 2013 | 42.65 | 43.37 | 42.46 | 43.08 | 1,210,378 | +0.56(+1.33%) |
Aug 19, 2013 | 43.15 | 43.20 | 42.46 | 42.51 | 574,220 | -0.66(-1.53%) |
Aug 16, 2013 | 43.27 | 43.80 | 42.90 | 43.17 | 742,249 | -0.07(-0.15%) |
Aug 15, 2013 | 43.25 | 43.57 | 43.05 | 43.24 | 776,740 | -0.39(-0.89%) |
Aug 14, 2013 | 43.76 | 44.10 | 43.59 | 43.63 | 826,580 | +0.00(+0.00%) |
Aug 13, 2013 | 44.31 | 44.33 | 43.53 | 43.63 | 1,025,308 | -0.55(-1.24%) |
Aug 12, 2013 | 44.12 | 44.26 | 43.77 | 44.18 | 911,342 | -0.03(-0.07%) |
Aug 09, 2013 | 44.45 | 44.67 | 44.09 | 44.20 | 736,469 | -0.23(-0.51%) |
Aug 08, 2013 | 44.69 | 45.05 | 44.17 | 44.43 | 1,676,165 | -0.02(-0.05%) |
Aug 07, 2013 | 45.09 | 45.20 | 44.31 | 44.45 | 1,115,741 | -0.87(-1.93%) |
Aug 06, 2013 | 46.52 | 46.69 | 45.04 | 45.33 | 937,986 | -1.32(-2.83%) |
Aug 05, 2013 | 47.06 | 47.22 | 46.38 | 46.65 | 434,240 | -0.58(-1.23%) |
Aug 02, 2013 | 47.07 | 47.38 | 46.73 | 47.23 | 518,605 | +0.09(+0.19%) |
Aug 01, 2013 | 45.56 | 47.20 | 45.08 | 47.14 | 1,355,847 | +2.06(+4.58%) |
Jul 31, 2013 | 44.37 | 45.40 | 44.11 | 45.08 | 568,867 | +0.69(+1.54%) |
Jul 30, 2013 | 44.36 | 44.80 | 44.10 | 44.39 | 460,316 | +0.26(+0.59%) |
Jul 29, 2013 | 44.80 | 44.90 | 44.02 | 44.13 | 677,928 | -0.80(-1.78%) |
Jul 26, 2013 | 44.72 | 44.98 | 44.46 | 44.93 | 709,944 | -0.01(-0.02%) |
Jul 25, 2013 | 44.98 | 45.28 | 44.49 | 44.94 | 849,599 | -0.01(-0.02%) |
Jul 24, 2013 | 45.78 | 46.29 | 44.93 | 44.95 | 995,233 | -0.70(-1.53%) |
Jul 23, 2013 | 45.91 | 45.91 | 44.41 | 45.65 | 1,338,262 | -0.30(-0.65%) |
Jul 22, 2013 | 45.88 | 46.14 | 45.68 | 45.95 | 926,292 | +0.26(+0.57%) |
Jul 19, 2013 | 45.56 | 45.81 | 45.08 | 45.68 | 915,855 | +0.38(+0.84%) |
Jul 18, 2013 | 44.56 | 45.52 | 44.42 | 45.31 | 628,043 | +0.95(+2.14%) |
Jul 17, 2013 | 44.17 | 44.50 | 43.89 | 44.36 | 397,913 | +0.34(+0.76%) |
Jul 16, 2013 | 44.98 | 45.47 | 43.96 | 44.02 | 1,012,476 | -0.71(-1.60%) |
Jul 15, 2013 | 44.10 | 45.08 | 43.94 | 44.74 | 761,360 | +0.40(+0.90%) |
Jul 12, 2013 | 44.28 | 44.58 | 44.12 | 44.34 | 609,605 | -0.07(-0.15%) |
Jul 11, 2013 | 44.55 | 44.67 | 44.21 | 44.40 | 721,328 | +0.49(+1.11%) |
Jul 10, 2013 | 44.30 | 44.42 | 43.81 | 43.91 | 823,563 | -0.33(-0.74%) |
Jul 09, 2013 | 43.52 | 44.48 | 43.45 | 44.24 | 1,026,354 | +0.42(+0.95%) |
Jul 08, 2013 | 43.99 | 44.12 | 43.59 | 43.83 | 685,206 | -0.09(-0.20%) |
Jul 05, 2013 | 44.07 | 44.16 | 43.51 | 43.91 | 781,197 | +0.31(+0.72%) |
Jul 03, 2013 | 43.60 | 43.93 | 43.28 | 43.60 | 452,465 | -0.17(-0.40%) |
Jul 02, 2013 | 44.41 | 44.81 | 43.61 | 43.77 | 667,496 | -0.36(-0.81%) |
Jul 01, 2013 | 44.28 | 44.75 | 44.02 | 44.13 | 591,207 | -0.18(-0.41%) |
Jun 28, 2013 | 44.69 | 44.85 | 44.30 | 44.31 | 593,013 | -0.51(-1.14%) |
Jun 27, 2013 | 44.64 | 44.92 | 44.45 | 44.82 | 390,778 | +0.55(+1.23%) |
Jun 26, 2013 | 44.39 | 44.63 | 43.73 | 44.28 | 346,137 | +0.28(+0.63%) |
Jun 25, 2013 | 43.39 | 44.18 | 43.04 | 44.00 | 575,265 | +1.10(+2.57%) |
Jun 24, 2013 | 43.57 | 43.59 | 42.54 | 42.90 | 615,689 | -1.20(-2.71%) |
Jun 21, 2013 | 44.19 | 44.62 | 43.32 | 44.10 | 955,870 | +0.28(+0.65%) |
Jun 20, 2013 | 44.31 | 44.47 | 43.53 | 43.81 | 796,939 | -1.04(-2.31%) |
Jun 19, 2013 | 45.31 | 45.53 | 44.82 | 44.85 | 680,913 | -0.45(-1.00%) |
Jun 18, 2013 | 45.14 | 45.30 | 44.93 | 45.30 | 700,396 | +0.23(+0.50%) |
Jun 17, 2013 | 45.67 | 45.88 | 44.69 | 45.07 | 431,707 | -0.19(-0.42%) |
Jun 14, 2013 | 45.36 | 46.06 | 45.09 | 45.26 | 572,245 | -0.15(-0.34%) |
Jun 13, 2013 | 44.72 | 45.52 | 44.54 | 45.41 | 931,393 | +0.69(+1.55%) |
Jun 12, 2013 | 45.22 | 45.47 | 44.64 | 44.72 | 590,681 | -0.13(-0.29%) |
Jun 11, 2013 | 45.04 | 45.47 | 44.59 | 44.85 | 457,242 | -0.83(-1.82%) |
Jun 10, 2013 | 46.03 | 46.39 | 45.52 | 45.68 | 508,804 | -0.08(-0.18%) |
Jun 07, 2013 | 44.93 | 46.22 | 44.80 | 45.76 | 478,796 | +1.18(+2.65%) |
Jun 06, 2013 | 43.91 | 44.61 | 43.91 | 44.58 | 661,197 | +0.69(+1.56%) |
Jun 05, 2013 | 44.77 | 44.94 | 43.56 | 43.90 | 1,224,967 | -1.12(-2.49%) |
Jun 04, 2013 | 45.47 | 45.95 | 44.78 | 45.02 | 701,115 | -0.55(-1.22%) |
Jun 03, 2013 | 46.03 | 46.27 | 44.75 | 45.58 | 682,475 | -0.38(-0.82%) |
May 31, 2013 | 46.05 | 46.65 | 45.93 | 45.95 | 884,040 | -0.23(-0.49%) |
May 30, 2013 | 46.11 | 46.60 | 46.02 | 46.18 | 857,641 | +0.15(+0.32%) |
May 29, 2013 | 45.98 | 46.40 | 45.60 | 46.03 | 619,774 | -0.30(-0.65%) |
May 28, 2013 | 46.55 | 46.98 | 45.88 | 46.33 | 876,257 | +0.71(+1.55%) |
May 24, 2013 | 45.72 | 45.90 | 44.80 | 45.63 | 469,548 | -0.36(-0.79%) |
May 23, 2013 | 44.79 | 46.19 | 44.64 | 45.99 | 798,747 | +0.20(+0.45%) |
May 22, 2013 | 46.71 | 47.05 | 45.39 | 45.79 | 747,140 | -0.88(-1.89%) |
May 21, 2013 | 46.64 | 47.15 | 46.55 | 46.67 | 795,041 | +0.20(+0.42%) |
May 20, 2013 | 45.95 | 47.02 | 45.93 | 46.47 | 1,101,440 | +0.90(+1.97%) |
May 17, 2013 | 45.05 | 45.58 | 44.98 | 45.58 | 745,726 | +1.01(+2.27%) |
May 16, 2013 | 44.98 | 45.39 | 44.39 | 44.56 | 567,409 | -0.62(-1.37%) |
May 15, 2013 | 44.55 | 45.20 | 44.27 | 45.18 | 759,112 | +1.46(+3.33%) |
May 13, 2013 | 44.17 | 44.33 | 43.62 | 43.72 | 572,254 | -0.67(-1.50%) |
May 10, 2013 | 44.11 | 44.49 | 43.74 | 44.39 | 667,501 | +0.29(+0.66%) |
May 09, 2013 | 44.14 | 44.54 | 43.80 | 44.10 | 700,694 | -0.15(-0.33%) |
May 08, 2013 | 43.91 | 44.32 | 43.79 | 44.25 | 1,235,337 | +0.08(+0.18%) |
May 07, 2013 | 43.52 | 44.24 | 43.35 | 44.17 | 1,055,456 | +0.83(+1.91%) |
May 06, 2013 | 42.39 | 43.53 | 42.39 | 43.34 | 1,019,782 | +0.94(+2.21%) |
May 03, 2013 | 41.85 | 43.18 | 41.18 | 42.40 | 1,295,761 | +1.23(+2.98%) |
May 02, 2013 | 41.32 | 41.57 | 41.02 | 41.18 | 907,278 | +0.07(+0.16%) |