Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.05 | 69.12 | 64.92 | 67.98 | 187,635 | +2.70(+4.14%) |
Apr 29, 2014 | 65.51 | 67.37 | 64.85 | 65.28 | 157,648 | +0.12(+0.18%) |
Apr 28, 2014 | 66.87 | 68.01 | 64.01 | 65.16 | 173,044 | -1.31(-1.97%) |
Apr 25, 2014 | 66.87 | 66.87 | 65.66 | 66.47 | 119,099 | -0.64(-0.95%) |
Apr 24, 2014 | 67.97 | 68.31 | 66.14 | 67.11 | 105,719 | -0.09(-0.13%) |
Apr 23, 2014 | 68.17 | 68.95 | 67.14 | 67.20 | 103,684 | -1.04(-1.52%) |
Apr 22, 2014 | 66.85 | 68.95 | 66.85 | 68.24 | 99,463 | +1.40(+2.09%) |
Apr 21, 2014 | 67.89 | 72.58 | 66.32 | 66.84 | 147,801 | -1.04(-1.53%) |
Apr 17, 2014 | 68.04 | 67.88 | 67.88 | 67.88 | 162,600 | -0.15(-0.22%) |
Apr 16, 2014 | 68.24 | 68.34 | 67.26 | 68.03 | 164,762 | +0.31(+0.46%) |
Apr 15, 2014 | 67.26 | 68.14 | 66.19 | 67.72 | 221,289 | +0.44(+0.65%) |
Apr 14, 2014 | 68.69 | 69.42 | 66.47 | 67.28 | 176,638 | -0.56(-0.83%) |
Apr 11, 2014 | 69.73 | 69.73 | 67.51 | 67.84 | 129,127 | -2.12(-3.03%) |
Apr 10, 2014 | 72.20 | 72.90 | 69.58 | 69.96 | 207,946 | -2.17(-3.01%) |
Apr 09, 2014 | 70.03 | 72.28 | 69.30 | 72.13 | 142,042 | +2.41(+3.46%) |
Apr 08, 2014 | 69.47 | 70.54 | 68.28 | 69.72 | 141,196 | +0.35(+0.50%) |
Apr 07, 2014 | 72.42 | 73.48 | 69.21 | 69.37 | 215,327 | -3.36(-4.62%) |
Apr 04, 2014 | 74.46 | 74.50 | 72.24 | 72.73 | 313,376 | -1.32(-1.78%) |
Apr 03, 2014 | 72.93 | 74.66 | 72.68 | 74.05 | 246,111 | +1.23(+1.69%) |
Apr 02, 2014 | 73.49 | 73.49 | 72.40 | 72.82 | 137,697 | -0.56(-0.76%) |
Apr 01, 2014 | 72.06 | 73.64 | 71.67 | 73.38 | 157,722 | +1.70(+2.37%) |
Mar 31, 2014 | 71.83 | 72.16 | 71.06 | 71.68 | 186,038 | +0.30(+0.42%) |
Mar 28, 2014 | 71.38 | 72.21 | 70.87 | 71.38 | 124,647 | +0.28(+0.39%) |
Mar 27, 2014 | 71.37 | 71.51 | 69.95 | 71.10 | 192,952 | -0.35(-0.49%) |
Mar 26, 2014 | 71.68 | 72.15 | 71.06 | 71.45 | 168,554 | +0.17(+0.24%) |
Mar 25, 2014 | 70.47 | 71.36 | 69.60 | 71.28 | 184,503 | +1.45(+2.08%) |
Mar 24, 2014 | 72.91 | 72.91 | 69.06 | 69.83 | 162,047 | -2.87(-3.95%) |
Mar 21, 2014 | 73.52 | 73.52 | 72.27 | 72.70 | 157,464 | -0.68(-0.93%) |
Mar 20, 2014 | 73.09 | 74.24 | 72.65 | 73.38 | 166,264 | +0.10(+0.14%) |
Mar 19, 2014 | 74.03 | 74.58 | 73.09 | 73.28 | 153,240 | -0.81(-1.09%) |
Mar 18, 2014 | 73.28 | 74.62 | 72.88 | 74.09 | 177,751 | +0.79(+1.08%) |
Mar 17, 2014 | 72.63 | 73.98 | 72.25 | 73.30 | 287,107 | +1.19(+1.65%) |
Mar 14, 2014 | 70.30 | 72.28 | 70.30 | 72.11 | 152,753 | +1.47(+2.08%) |
Mar 13, 2014 | 73.26 | 73.97 | 70.25 | 70.64 | 100,933 | -2.14(-2.94%) |
Mar 12, 2014 | 70.43 | 73.00 | 69.92 | 72.78 | 231,355 | +1.99(+2.81%) |
Mar 11, 2014 | 72.02 | 72.23 | 70.00 | 70.79 | 242,223 | -1.11(-1.54%) |
Mar 10, 2014 | 73.24 | 73.81 | 71.44 | 71.90 | 236,131 | -1.73(-2.35%) |
Mar 07, 2014 | 74.14 | 74.70 | 73.54 | 73.63 | 182,881 | -0.32(-0.43%) |
Mar 06, 2014 | 74.00 | 75.17 | 73.04 | 73.95 | 218,292 | -0.34(-0.46%) |
Mar 05, 2014 | 77.02 | 77.08 | 73.47 | 74.29 | 289,318 | -3.06(-3.96%) |
Mar 04, 2014 | 77.56 | 79.42 | 77.06 | 77.35 | 437,060 | +0.62(+0.81%) |
Mar 03, 2014 | 76.83 | 77.85 | 75.16 | 76.73 | 238,936 | -1.20(-1.54%) |
Feb 28, 2014 | 77.65 | 79.11 | 77.33 | 77.93 | 148,161 | +0.09(+0.12%) |
Feb 27, 2014 | 76.73 | 77.87 | 76.38 | 77.84 | 181,292 | +0.63(+0.82%) |
Feb 26, 2014 | 76.55 | 78.00 | 76.00 | 77.21 | 189,573 | +0.63(+0.82%) |
Feb 25, 2014 | 76.35 | 76.80 | 75.07 | 76.58 | 211,687 | +0.62(+0.82%) |
Feb 24, 2014 | 74.00 | 77.03 | 73.39 | 75.96 | 337,590 | +2.57(+3.50%) |
Feb 21, 2014 | 74.36 | 74.36 | 72.78 | 73.39 | 206,216 | -0.48(-0.65%) |
Feb 20, 2014 | 71.99 | 74.09 | 71.99 | 73.87 | 183,609 | +1.88(+2.61%) |
Feb 19, 2014 | 74.50 | 74.50 | 71.37 | 71.99 | 241,279 | -1.14(-1.56%) |
Feb 18, 2014 | 73.96 | 74.59 | 72.24 | 73.13 | 319,273 | -0.38(-0.52%) |
Feb 14, 2014 | 69.97 | 73.51 | 73.51 | 73.51 | 574,000 | -0.14(-0.19%) |
Feb 13, 2014 | 71.27 | 74.13 | 71.05 | 73.65 | 208,589 | +1.64(+2.28%) |
Feb 12, 2014 | 73.68 | 74.60 | 71.66 | 72.01 | 216,059 | -1.73(-2.35%) |
Feb 11, 2014 | 75.08 | 75.82 | 73.19 | 73.74 | 325,560 | -1.52(-2.02%) |
Feb 10, 2014 | 69.70 | 75.59 | 69.00 | 75.26 | 694,942 | +8.66(+13.00%) |
Feb 07, 2014 | 65.81 | 66.95 | 64.53 | 66.60 | 204,554 | +1.77(+2.73%) |
Feb 06, 2014 | 62.45 | 65.00 | 61.60 | 64.83 | 153,287 | +2.56(+4.11%) |
Feb 05, 2014 | 62.47 | 62.98 | 61.42 | 62.27 | 178,385 | -0.44(-0.70%) |
Feb 04, 2014 | 62.67 | 63.45 | 61.86 | 62.71 | 198,895 | +0.54(+0.87%) |
Feb 03, 2014 | 64.03 | 64.79 | 61.64 | 62.17 | 179,024 | -2.26(-3.51%) |
Jan 31, 2014 | 63.00 | 65.02 | 63.00 | 64.43 | 333,380 | +0.94(+1.48%) |
Jan 30, 2014 | 63.42 | 63.85 | 62.98 | 63.49 | 328,371 | +1.39(+2.24%) |
Jan 29, 2014 | 63.80 | 63.86 | 61.94 | 62.10 | 138,357 | -2.43(-3.77%) |
Jan 28, 2014 | 64.32 | 64.62 | 63.84 | 64.53 | 146,497 | +0.27(+0.42%) |
Jan 27, 2014 | 64.01 | 65.14 | 63.76 | 64.26 | 181,330 | -0.66(-1.02%) |
Jan 24, 2014 | 65.17 | 65.20 | 64.64 | 64.92 | 216,424 | -0.65(-0.99%) |
Jan 23, 2014 | 66.00 | 66.00 | 65.02 | 65.57 | 244,253 | -0.69(-1.04%) |
Jan 22, 2014 | 65.76 | 66.99 | 65.60 | 66.26 | 221,869 | +0.59(+0.90%) |
Jan 21, 2014 | 64.65 | 67.07 | 64.20 | 65.67 | 309,946 | +1.04(+1.61%) |
Jan 17, 2014 | 66.43 | 64.63 | 64.63 | 64.63 | 167,400 | -1.71(-2.58%) |
Jan 16, 2014 | 67.48 | 67.87 | 66.27 | 66.34 | 102,657 | -1.10(-1.63%) |
Jan 15, 2014 | 67.28 | 67.86 | 67.02 | 67.44 | 147,994 | +0.16(+0.24%) |
Jan 14, 2014 | 66.08 | 67.50 | 66.08 | 67.28 | 108,856 | +1.28(+1.94%) |
Jan 13, 2014 | 66.60 | 67.00 | 65.76 | 66.00 | 178,331 | -1.12(-1.67%) |
Jan 10, 2014 | 69.20 | 69.78 | 66.50 | 67.12 | 188,759 | -1.87(-2.71%) |
Jan 09, 2014 | 71.38 | 71.38 | 68.66 | 68.99 | 156,583 | -2.06(-2.90%) |
Jan 08, 2014 | 71.63 | 72.23 | 70.70 | 71.05 | 135,822 | -0.58(-0.81%) |
Jan 07, 2014 | 69.56 | 72.18 | 69.02 | 71.63 | 196,245 | +2.47(+3.57%) |
Jan 06, 2014 | 69.11 | 69.72 | 68.43 | 69.16 | 299,350 | +0.06(+0.09%) |
Jan 03, 2014 | 71.26 | 72.07 | 69.00 | 69.10 | 279,960 | -2.11(-2.96%) |
Jan 02, 2014 | 73.38 | 73.44 | 71.05 | 71.21 | 129,536 | -2.33(-3.17%) |
Dec 31, 2013 | 75.00 | 73.54 | 73.54 | 73.54 | 87,600 | -1.45(-1.93%) |
Dec 30, 2013 | 75.29 | 75.62 | 73.80 | 74.99 | 88,322 | -0.22(-0.29%) |
Dec 27, 2013 | 76.26 | 76.31 | 75.11 | 75.21 | 94,610 | -0.83(-1.09%) |
Dec 26, 2013 | 76.54 | 76.65 | 75.89 | 76.04 | 88,859 | -0.25(-0.33%) |
Dec 24, 2013 | 76.20 | 76.40 | 75.62 | 76.29 | 63,727 | +0.09(+0.12%) |
Dec 23, 2013 | 76.44 | 77.09 | 75.60 | 76.20 | 152,502 | +0.79(+1.05%) |
Dec 20, 2013 | 73.40 | 76.42 | 73.40 | 75.41 | 312,870 | +3.91(+5.47%) |
Dec 19, 2013 | 72.53 | 72.80 | 71.25 | 71.50 | 99,677 | -1.31(-1.80%) |
Dec 18, 2013 | 71.42 | 72.97 | 71.22 | 72.81 | 130,053 | +1.47(+2.06%) |
Dec 17, 2013 | 72.05 | 72.05 | 71.08 | 71.34 | 88,503 | -1.12(-1.55%) |
Dec 16, 2013 | 71.98 | 72.84 | 71.95 | 72.46 | 123,155 | +0.67(+0.93%) |
Dec 13, 2013 | 73.34 | 75.84 | 71.09 | 71.79 | 126,698 | -0.71(-0.98%) |
Dec 12, 2013 | 72.03 | 73.43 | 71.72 | 72.50 | 110,351 | +0.30(+0.42%) |
Dec 11, 2013 | 73.56 | 73.59 | 72.01 | 72.20 | 229,122 | -1.24(-1.69%) |
Dec 10, 2013 | 75.07 | 76.21 | 73.27 | 73.44 | 159,882 | -2.03(-2.69%) |
Dec 09, 2013 | 76.24 | 76.58 | 74.69 | 75.47 | 208,249 | -0.87(-1.14%) |
Dec 06, 2013 | 76.00 | 76.57 | 75.55 | 76.34 | 0 | +0.79(+1.05%) |
Dec 05, 2013 | 75.63 | 76.22 | 74.61 | 75.55 | 0 | -0.26(-0.34%) |
Dec 04, 2013 | 74.91 | 76.26 | 74.44 | 75.81 | 0 | +0.54(+0.72%) |
Dec 03, 2013 | 75.36 | 75.97 | 74.37 | 75.27 | 309,588 | -0.41(-0.54%) |
Dec 02, 2013 | 79.90 | 79.96 | 75.23 | 75.68 | 0 | -4.03(-5.06%) |
Nov 29, 2013 | 80.39 | 80.89 | 79.12 | 79.71 | 0 | -0.28(-0.35%) |
Nov 27, 2013 | 79.99 | 80.42 | 79.52 | 79.99 | 0 | -0.09(-0.11%) |
Nov 26, 2013 | 79.49 | 80.47 | 79.00 | 80.08 | 0 | +0.80(+1.01%) |
Nov 25, 2013 | 80.47 | 80.47 | 79.01 | 79.28 | 80,879 | -0.83(-1.04%) |
Nov 22, 2013 | 80.38 | 81.17 | 79.77 | 80.11 | 0 | -0.18(-0.22%) |
Nov 21, 2013 | 77.50 | 80.92 | 77.50 | 80.29 | 130,265 | +2.40(+3.08%) |
Nov 20, 2013 | 80.03 | 80.03 | 77.23 | 77.89 | 0 | -1.66(-2.09%) |
Nov 19, 2013 | 79.99 | 80.49 | 79.42 | 79.55 | 107,755 | -0.43(-0.54%) |
Nov 18, 2013 | 81.62 | 82.26 | 79.84 | 79.98 | 0 | -1.17(-1.44%) |
Nov 15, 2013 | 79.80 | 81.44 | 78.91 | 81.15 | 0 | +1.67(+2.10%) |
Nov 14, 2013 | 80.00 | 80.00 | 79.20 | 79.48 | 0 | -0.40(-0.50%) |
Nov 12, 2013 | 79.48 | 80.16 | 78.80 | 79.88 | 0 | +0.36(+0.45%) |
Nov 11, 2013 | 80.00 | 80.42 | 78.83 | 79.52 | 0 | -0.68(-0.85%) |
Nov 08, 2013 | 79.17 | 81.13 | 78.76 | 80.20 | 0 | +0.90(+1.13%) |
Nov 07, 2013 | 82.57 | 83.20 | 78.80 | 79.30 | 230,169 | -3.53(-4.26%) |
Nov 06, 2013 | 82.25 | 83.53 | 82.25 | 82.83 | 256,902 | -1.37(-1.63%) |
Nov 05, 2013 | 76.13 | 86.83 | 76.05 | 84.20 | 0 | +7.44(+9.69%) |
Nov 04, 2013 | 76.02 | 76.83 | 75.26 | 76.76 | 220,981 | +1.26(+1.67%) |
Nov 01, 2013 | 77.56 | 78.68 | 75.43 | 75.50 | 0 | -0.68(-0.89%) |
Oct 31, 2013 | 73.41 | 76.92 | 72.68 | 76.18 | 0 | +2.61(+3.55%) |
Oct 30, 2013 | 74.09 | 74.81 | 73.19 | 73.57 | 89,889 | -0.21(-0.28%) |
Oct 29, 2013 | 73.33 | 74.19 | 72.90 | 73.78 | 0 | +0.90(+1.23%) |
Oct 28, 2013 | 73.93 | 74.00 | 72.70 | 72.88 | 0 | -1.07(-1.45%) |
Oct 25, 2013 | 74.51 | 75.32 | 73.25 | 73.95 | 0 | -0.16(-0.22%) |
Oct 24, 2013 | 73.56 | 74.59 | 73.34 | 74.11 | 58,559 | +0.83(+1.13%) |
Oct 23, 2013 | 73.15 | 73.52 | 72.90 | 73.28 | 0 | -0.24(-0.33%) |
Oct 22, 2013 | 74.00 | 74.42 | 73.19 | 73.52 | 93,204 | -0.38(-0.51%) |
Oct 21, 2013 | 74.75 | 74.92 | 73.71 | 73.90 | 108,726 | -0.98(-1.31%) |
Oct 18, 2013 | 73.32 | 74.93 | 73.01 | 74.88 | 89,704 | +2.11(+2.90%) |
Oct 17, 2013 | 71.99 | 73.06 | 71.99 | 72.77 | 80,322 | +0.63(+0.87%) |
Oct 16, 2013 | 72.95 | 73.03 | 71.85 | 72.14 | 108,062 | -0.50(-0.69%) |
Oct 15, 2013 | 72.95 | 73.79 | 72.30 | 72.64 | 106,267 | -0.49(-0.67%) |
Oct 14, 2013 | 72.53 | 73.76 | 72.35 | 73.13 | 95,866 | +0.43(+0.59%) |
Oct 11, 2013 | 72.93 | 73.23 | 72.01 | 72.70 | 0 | -0.25(-0.34%) |
Oct 10, 2013 | 72.39 | 74.16 | 72.14 | 72.95 | 123,783 | +1.19(+1.66%) |
Oct 09, 2013 | 71.90 | 72.32 | 70.48 | 71.76 | 91,442 | -0.11(-0.15%) |
Oct 08, 2013 | 72.59 | 72.92 | 71.08 | 71.87 | 110,438 | -0.63(-0.87%) |
Oct 07, 2013 | 73.64 | 74.02 | 72.45 | 72.50 | 0 | -1.67(-2.25%) |
Oct 04, 2013 | 73.05 | 74.47 | 72.90 | 74.17 | 0 | +0.95(+1.30%) |
Oct 03, 2013 | 72.78 | 74.25 | 72.01 | 73.22 | 0 | +0.11(+0.15%) |
Oct 02, 2013 | 73.09 | 73.60 | 72.26 | 73.11 | 103,136 | -0.55(-0.75%) |
Oct 01, 2013 | 69.69 | 73.80 | 68.72 | 73.66 | 265,097 | +2.56(+3.60%) |
Sep 30, 2013 | 69.31 | 71.52 | 68.76 | 71.10 | 194,600 | +0.83(+1.18%) |
Sep 27, 2013 | 69.23 | 70.60 | 69.11 | 70.27 | 0 | +0.87(+1.25%) |
Sep 26, 2013 | 68.88 | 70.00 | 68.26 | 69.40 | 135,295 | +0.86(+1.25%) |
Sep 25, 2013 | 69.65 | 69.65 | 68.18 | 68.54 | 167,755 | +0.36(+0.53%) |
Sep 24, 2013 | 68.67 | 69.25 | 67.83 | 68.18 | 83,839 | -0.39(-0.57%) |
Sep 23, 2013 | 69.73 | 69.73 | 68.01 | 68.57 | 57,178 | -1.08(-1.55%) |
Sep 20, 2013 | 69.55 | 70.24 | 69.01 | 69.65 | 0 | +0.08(+0.11%) |
Sep 19, 2013 | 70.10 | 70.69 | 69.30 | 69.57 | 39,895 | -0.55(-0.78%) |
Sep 18, 2013 | 69.74 | 70.38 | 68.69 | 70.12 | 0 | +0.50(+0.72%) |
Sep 17, 2013 | 68.68 | 69.89 | 68.26 | 69.62 | 0 | +0.84(+1.22%) |
Sep 16, 2013 | 69.36 | 69.66 | 68.74 | 68.78 | 0 | -0.14(-0.20%) |
Sep 13, 2013 | 68.68 | 69.15 | 67.99 | 68.92 | 0 | +0.52(+0.76%) |
Sep 12, 2013 | 68.00 | 70.67 | 68.00 | 68.40 | 0 | +0.59(+0.87%) |
Sep 11, 2013 | 67.43 | 68.16 | 67.18 | 67.81 | 0 | +0.10(+0.15%) |
Sep 10, 2013 | 66.55 | 67.81 | 66.51 | 67.71 | 162,758 | +0.04(+0.06%) |
Sep 09, 2013 | 67.31 | 67.80 | 66.53 | 67.67 | 0 | +0.64(+0.95%) |
Sep 06, 2013 | 67.66 | 67.90 | 65.90 | 67.03 | 0 | -0.49(-0.73%) |
Sep 05, 2013 | 66.75 | 67.76 | 66.06 | 67.52 | 0 | +0.98(+1.47%) |
Sep 04, 2013 | 66.40 | 66.62 | 65.97 | 66.54 | 0 | +0.12(+0.18%) |
Sep 03, 2013 | 65.55 | 66.59 | 65.01 | 66.42 | 0 | +1.56(+2.41%) |
Aug 30, 2013 | 66.12 | 66.66 | 64.74 | 64.86 | 0 | -1.54(-2.32%) |
Aug 29, 2013 | 66.01 | 67.38 | 65.65 | 66.40 | 53,016 | +0.35(+0.53%) |
Aug 28, 2013 | 65.77 | 66.54 | 65.77 | 66.05 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 67.20 | 67.55 | 65.93 | 66.02 | 125,897 | -1.93(-2.84%) |
Aug 26, 2013 | 68.31 | 68.95 | 67.75 | 67.95 | 0 | -0.32(-0.47%) |
Aug 23, 2013 | 68.23 | 69.13 | 67.70 | 68.27 | 0 | +0.20(+0.29%) |
Aug 22, 2013 | 67.17 | 68.36 | 67.17 | 68.07 | 69,254 | +0.92(+1.37%) |
Aug 21, 2013 | 67.45 | 68.26 | 66.68 | 67.15 | 0 | -0.74(-1.09%) |
Aug 20, 2013 | 65.05 | 68.39 | 64.87 | 67.89 | 474,799 | +3.87(+6.04%) |
Aug 19, 2013 | 61.66 | 64.72 | 61.66 | 64.02 | 383,024 | +2.02(+3.26%) |
Aug 16, 2013 | 60.00 | 62.45 | 60.00 | 62.00 | 0 | +0.53(+0.86%) |
Aug 15, 2013 | 58.00 | 62.61 | 58.00 | 61.47 | 392,545 | +4.75(+8.37%) |
Aug 14, 2013 | 56.29 | 56.87 | 55.86 | 56.72 | 165,856 | +0.57(+1.02%) |
Aug 13, 2013 | 56.18 | 56.68 | 55.50 | 56.15 | 68,410 | +0.09(+0.16%) |
Aug 12, 2013 | 56.53 | 57.00 | 55.96 | 56.06 | 108,059 | -0.75(-1.32%) |
Aug 09, 2013 | 56.53 | 57.03 | 56.32 | 56.81 | 30,262 | +0.16(+0.28%) |
Aug 08, 2013 | 56.14 | 56.88 | 56.12 | 56.65 | 41,728 | +0.74(+1.32%) |
Aug 07, 2013 | 56.99 | 57.11 | 55.83 | 55.91 | 62,916 | -1.12(-1.96%) |
Aug 06, 2013 | 57.44 | 57.45 | 56.60 | 57.03 | 32,859 | -0.59(-1.02%) |
Aug 05, 2013 | 57.85 | 58.00 | 57.14 | 57.62 | 58,988 | -0.13(-0.23%) |
Aug 02, 2013 | 57.59 | 58.02 | 57.04 | 57.75 | 45,160 | +0.25(+0.43%) |
Aug 01, 2013 | 57.16 | 58.36 | 57.02 | 57.50 | 84,706 | +0.62(+1.09%) |
Jul 31, 2013 | 56.70 | 57.43 | 56.35 | 56.88 | 0 | +0.53(+0.94%) |
Jul 30, 2013 | 56.21 | 56.70 | 55.81 | 56.35 | 0 | +0.53(+0.95%) |
Jul 29, 2013 | 55.90 | 56.23 | 55.27 | 55.82 | 0 | -0.35(-0.62%) |
Jul 26, 2013 | 56.02 | 56.56 | 55.55 | 56.17 | 0 | -0.25(-0.44%) |
Jul 25, 2013 | 56.43 | 57.01 | 56.01 | 56.42 | 118,386 | -0.47(-0.83%) |
Jul 24, 2013 | 58.31 | 58.52 | 56.49 | 56.89 | 0 | -1.33(-2.28%) |
Jul 23, 2013 | 59.27 | 59.27 | 57.94 | 58.22 | 0 | -0.36(-0.61%) |
Jul 22, 2013 | 58.46 | 59.01 | 57.96 | 58.58 | 0 | -0.40(-0.68%) |
Jul 19, 2013 | 59.19 | 59.55 | 58.74 | 58.98 | 0 | -0.18(-0.30%) |
Jul 18, 2013 | 58.81 | 59.61 | 58.60 | 59.16 | 0 | +0.39(+0.66%) |
Jul 17, 2013 | 59.99 | 59.99 | 58.62 | 58.77 | 45,193 | -1.25(-2.08%) |
Jul 16, 2013 | 60.72 | 60.72 | 59.67 | 60.02 | 0 | -0.43(-0.71%) |
Jul 15, 2013 | 60.00 | 61.28 | 59.93 | 60.45 | 0 | +0.64(+1.07%) |
Jul 12, 2013 | 58.26 | 60.16 | 58.26 | 59.81 | 0 | -0.09(-0.15%) |
Jul 11, 2013 | 59.73 | 60.02 | 59.60 | 59.90 | 0 | +0.63(+1.06%) |
Jul 10, 2013 | 59.55 | 59.68 | 58.52 | 59.27 | 0 | -0.19(-0.32%) |
Jul 09, 2013 | 59.48 | 59.96 | 59.04 | 59.46 | 0 | +0.14(+0.24%) |
Jul 08, 2013 | 57.49 | 59.57 | 57.41 | 59.32 | 142,122 | +1.95(+3.40%) |
Jul 05, 2013 | 57.05 | 57.71 | 56.42 | 57.37 | 0 | +1.11(+1.97%) |
Jul 03, 2013 | 56.50 | 56.96 | 56.01 | 56.26 | 0 | -0.67(-1.18%) |
Jul 02, 2013 | 56.51 | 57.20 | 56.29 | 56.93 | 0 | +0.34(+0.60%) |
Jul 01, 2013 | 55.43 | 57.17 | 55.18 | 56.59 | 0 | +1.41(+2.56%) |
Jun 28, 2013 | 54.81 | 55.73 | 54.47 | 55.18 | 416,771 | +0.28(+0.51%) |
Jun 27, 2013 | 54.49 | 55.08 | 54.06 | 54.90 | 0 | +0.82(+1.52%) |
Jun 26, 2013 | 54.41 | 54.58 | 53.87 | 54.08 | 0 | -0.04(-0.07%) |
Jun 25, 2013 | 54.57 | 54.68 | 53.95 | 54.12 | 0 | +0.15(+0.28%) |
Jun 24, 2013 | 53.67 | 54.72 | 53.01 | 53.97 | 0 | -0.31(-0.57%) |
Jun 21, 2013 | 54.63 | 55.09 | 53.88 | 54.28 | 153,790 | -0.14(-0.26%) |
Jun 20, 2013 | 55.91 | 55.94 | 54.33 | 54.42 | 0 | -2.28(-4.02%) |
Jun 19, 2013 | 56.42 | 57.21 | 56.28 | 56.70 | 0 | +0.25(+0.44%) |
Jun 18, 2013 | 56.00 | 56.80 | 55.71 | 56.45 | 0 | +0.41(+0.73%) |
Jun 17, 2013 | 56.86 | 57.08 | 55.59 | 56.04 | 0 | -0.22(-0.39%) |
Jun 14, 2013 | 56.88 | 57.30 | 56.09 | 56.26 | 0 | -0.86(-1.51%) |
Jun 13, 2013 | 56.84 | 57.57 | 56.15 | 57.12 | 94,850 | +0.51(+0.90%) |
Jun 12, 2013 | 57.31 | 57.85 | 56.40 | 56.61 | 120,581 | -0.54(-0.94%) |
Jun 11, 2013 | 56.50 | 57.70 | 56.13 | 57.15 | 133,326 | +0.21(+0.37%) |
Jun 10, 2013 | 56.62 | 57.13 | 56.16 | 56.94 | 0 | +0.36(+0.64%) |
Jun 07, 2013 | 56.28 | 56.67 | 55.95 | 56.58 | 0 | +0.66(+1.18%) |
Jun 06, 2013 | 55.62 | 56.29 | 55.50 | 55.92 | 162,368 | +0.15(+0.27%) |
Jun 05, 2013 | 55.33 | 56.31 | 55.10 | 55.77 | 0 | +0.63(+1.14%) |
Jun 04, 2013 | 54.13 | 55.24 | 54.13 | 55.14 | 0 | +1.19(+2.21%) |
Jun 03, 2013 | 52.88 | 53.98 | 52.21 | 53.95 | 155,129 | +1.44(+2.74%) |
May 31, 2013 | 52.60 | 54.08 | 52.51 | 52.51 | 119,582 | -0.41(-0.77%) |
May 30, 2013 | 52.61 | 53.28 | 52.42 | 52.92 | 181,951 | +0.33(+0.63%) |
May 29, 2013 | 52.32 | 52.98 | 52.09 | 52.59 | 110,741 | -0.18(-0.34%) |
May 28, 2013 | 52.11 | 53.18 | 51.96 | 52.77 | 248,897 | +1.04(+2.01%) |
May 24, 2013 | 51.21 | 51.92 | 50.87 | 51.73 | 0 | +0.09(+0.17%) |
May 23, 2013 | 50.36 | 51.73 | 49.98 | 51.64 | 0 | +0.44(+0.86%) |
May 22, 2013 | 50.85 | 53.83 | 50.33 | 51.20 | 0 | +0.89(+1.77%) |
May 21, 2013 | 46.11 | 51.25 | 46.11 | 50.31 | 0 | +1.30(+2.65%) |
May 20, 2013 | 49.44 | 49.60 | 48.86 | 49.01 | 0 | -0.42(-0.85%) |
May 17, 2013 | 49.35 | 49.50 | 48.96 | 49.43 | 0 | +0.21(+0.43%) |
May 16, 2013 | 49.51 | 49.84 | 49.09 | 49.22 | 109,708 | -0.54(-1.09%) |
May 15, 2013 | 49.71 | 50.21 | 49.12 | 49.76 | 0 | +1.32(+2.73%) |
May 13, 2013 | 49.00 | 49.15 | 48.12 | 48.44 | 0 | -0.70(-1.42%) |
May 10, 2013 | 49.28 | 49.70 | 48.68 | 49.14 | 0 | +1.01(+2.10%) |
May 09, 2013 | 47.83 | 48.56 | 47.64 | 48.13 | 0 | +0.13(+0.27%) |
May 08, 2013 | 48.47 | 48.74 | 47.55 | 48.00 | 0 | -0.47(-0.97%) |
May 07, 2013 | 48.30 | 48.57 | 47.82 | 48.47 | 0 | +0.30(+0.63%) |
May 06, 2013 | 48.02 | 48.22 | 47.71 | 48.16 | 0 | +0.16(+0.34%) |
May 03, 2013 | 47.67 | 48.40 | 47.37 | 48.00 | 0 | +0.95(+2.02%) |
May 02, 2013 | 47.27 | 47.30 | 46.76 | 47.05 | 0 | -0.03(-0.06%) |