Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.37 | 43.19 | 40.87 | 42.79 | 511,571 | +0.17(+0.41%) |
Apr 29, 2014 | 42.03 | 43.76 | 40.74 | 42.62 | 620,387 | +0.76(+1.83%) |
Apr 28, 2014 | 42.95 | 42.95 | 40.73 | 41.85 | 692,565 | -0.88(-2.06%) |
Apr 25, 2014 | 43.78 | 44.26 | 42.41 | 42.73 | 541,528 | -1.36(-3.09%) |
Apr 24, 2014 | 45.38 | 45.38 | 43.47 | 44.09 | 679,340 | -0.82(-1.83%) |
Apr 23, 2014 | 46.77 | 47.09 | 44.86 | 44.92 | 435,461 | -2.12(-4.50%) |
Apr 22, 2014 | 46.13 | 47.28 | 46.13 | 47.03 | 317,652 | +0.99(+2.14%) |
Apr 21, 2014 | 46.42 | 46.70 | 45.85 | 46.05 | 249,182 | -0.38(-0.81%) |
Apr 17, 2014 | 45.64 | 46.43 | 46.43 | 46.43 | 389,660 | +0.77(+1.69%) |
Apr 16, 2014 | 44.16 | 45.70 | 43.54 | 45.65 | 359,199 | +1.96(+4.49%) |
Apr 15, 2014 | 43.73 | 44.13 | 42.53 | 43.69 | 632,734 | +0.26(+0.60%) |
Apr 14, 2014 | 44.37 | 44.37 | 42.46 | 43.43 | 557,026 | -0.21(-0.49%) |
Apr 11, 2014 | 45.38 | 46.02 | 43.31 | 43.64 | 505,164 | -2.33(-5.07%) |
Apr 10, 2014 | 47.87 | 47.87 | 45.83 | 45.97 | 939,181 | -2.02(-4.21%) |
Apr 09, 2014 | 45.63 | 48.19 | 45.63 | 47.99 | 601,110 | +2.44(+5.35%) |
Apr 08, 2014 | 44.08 | 45.81 | 43.69 | 45.56 | 758,958 | +1.57(+3.56%) |
Apr 07, 2014 | 45.62 | 46.29 | 43.25 | 43.99 | 1,255,777 | -1.83(-3.99%) |
Apr 04, 2014 | 49.33 | 49.33 | 44.60 | 45.82 | 1,412,885 | -3.23(-6.59%) |
Apr 03, 2014 | 51.33 | 51.38 | 48.96 | 49.05 | 471,089 | -2.25(-4.39%) |
Apr 02, 2014 | 50.49 | 51.31 | 50.21 | 51.30 | 496,236 | +0.90(+1.78%) |
Apr 01, 2014 | 49.31 | 50.49 | 48.84 | 50.40 | 733,334 | +1.30(+2.64%) |
Mar 31, 2014 | 48.49 | 49.67 | 47.99 | 49.10 | 531,106 | +1.02(+2.13%) |
Mar 28, 2014 | 48.39 | 49.27 | 47.90 | 48.08 | 591,901 | -0.26(-0.54%) |
Mar 27, 2014 | 49.92 | 50.54 | 47.25 | 48.34 | 798,521 | -1.78(-3.56%) |
Mar 26, 2014 | 51.53 | 51.88 | 49.81 | 50.12 | 611,269 | -0.79(-1.55%) |
Mar 25, 2014 | 52.77 | 53.04 | 50.71 | 50.91 | 658,584 | -1.41(-2.70%) |
Mar 24, 2014 | 53.48 | 54.16 | 51.69 | 52.32 | 612,836 | -1.08(-2.03%) |
Mar 21, 2014 | 55.54 | 55.70 | 53.21 | 53.41 | 873,812 | -1.80(-3.26%) |
Mar 20, 2014 | 57.17 | 57.30 | 54.77 | 55.21 | 668,910 | -2.19(-3.81%) |
Mar 19, 2014 | 57.92 | 58.40 | 57.22 | 57.39 | 451,358 | -0.75(-1.30%) |
Mar 18, 2014 | 57.34 | 58.16 | 57.03 | 58.15 | 667,514 | +0.81(+1.42%) |
Mar 17, 2014 | 57.38 | 58.57 | 56.57 | 57.33 | 323,118 | +0.49(+0.87%) |
Mar 14, 2014 | 56.03 | 57.17 | 55.90 | 56.84 | 373,270 | +0.57(+1.01%) |
Mar 13, 2014 | 56.94 | 57.21 | 55.60 | 56.27 | 357,066 | -0.34(-0.60%) |
Mar 12, 2014 | 55.64 | 56.62 | 55.12 | 56.61 | 321,583 | +0.47(+0.84%) |
Mar 11, 2014 | 56.74 | 56.83 | 55.66 | 56.14 | 425,731 | -0.36(-0.63%) |
Mar 10, 2014 | 56.54 | 56.86 | 55.93 | 56.49 | 302,187 | -0.16(-0.29%) |
Mar 07, 2014 | 56.52 | 56.70 | 55.60 | 56.66 | 371,113 | +0.42(+0.74%) |
Mar 06, 2014 | 55.74 | 56.35 | 55.35 | 56.24 | 292,550 | +0.47(+0.85%) |
Mar 05, 2014 | 55.92 | 55.92 | 54.97 | 55.77 | 377,799 | -0.42(-0.74%) |
Mar 04, 2014 | 54.95 | 56.61 | 53.96 | 56.18 | 643,853 | +2.05(+3.78%) |
Mar 03, 2014 | 53.81 | 54.32 | 53.18 | 54.14 | 756,756 | -0.45(-0.83%) |
Feb 28, 2014 | 54.68 | 55.20 | 53.94 | 54.59 | 475,457 | +0.06(+0.11%) |
Feb 27, 2014 | 53.77 | 54.72 | 53.66 | 54.53 | 394,448 | +0.47(+0.88%) |
Feb 26, 2014 | 54.30 | 54.52 | 53.19 | 54.06 | 719,776 | -0.32(-0.59%) |
Feb 25, 2014 | 54.10 | 54.57 | 53.51 | 54.38 | 402,833 | +0.33(+0.61%) |
Feb 24, 2014 | 52.85 | 54.81 | 52.75 | 54.05 | 660,935 | +0.58(+1.08%) |
Feb 21, 2014 | 55.28 | 55.31 | 49.53 | 53.47 | 3,274,552 | -6.59(-10.97%) |
Feb 20, 2014 | 59.21 | 60.61 | 58.17 | 60.06 | 478,167 | +1.10(+1.87%) |
Feb 19, 2014 | 60.22 | 60.59 | 58.69 | 58.96 | 229,682 | -1.51(-2.49%) |
Feb 18, 2014 | 60.84 | 61.20 | 60.12 | 60.46 | 218,731 | -0.15(-0.25%) |
Feb 14, 2014 | 61.80 | 60.62 | 60.62 | 60.62 | 228,046 | -1.21(-1.95%) |
Feb 13, 2014 | 58.97 | 61.90 | 58.58 | 61.83 | 277,198 | +2.13(+3.58%) |
Feb 12, 2014 | 58.98 | 60.49 | 58.57 | 59.69 | 265,253 | +0.69(+1.16%) |
Feb 11, 2014 | 58.67 | 59.69 | 57.55 | 59.01 | 348,952 | +0.31(+0.53%) |
Feb 10, 2014 | 58.18 | 59.45 | 56.91 | 58.70 | 376,318 | +0.70(+1.20%) |
Feb 07, 2014 | 54.65 | 58.32 | 53.81 | 58.00 | 595,218 | +3.85(+7.12%) |
Feb 06, 2014 | 54.18 | 54.91 | 53.79 | 54.15 | 337,826 | +0.23(+0.42%) |
Feb 05, 2014 | 54.98 | 55.27 | 52.80 | 53.92 | 624,678 | -1.40(-2.52%) |
Feb 04, 2014 | 54.38 | 56.18 | 54.18 | 55.31 | 623,888 | +1.41(+2.62%) |
Feb 03, 2014 | 58.73 | 59.30 | 52.96 | 53.90 | 569,980 | -4.95(-8.40%) |
Jan 31, 2014 | 57.80 | 60.18 | 57.80 | 58.85 | 420,542 | -0.50(-0.85%) |
Jan 30, 2014 | 58.22 | 59.56 | 57.62 | 59.35 | 341,485 | +2.05(+3.57%) |
Jan 29, 2014 | 58.14 | 59.11 | 56.90 | 57.30 | 308,172 | -1.57(-2.67%) |
Jan 28, 2014 | 57.30 | 58.94 | 57.23 | 58.88 | 453,755 | +1.56(+2.71%) |
Jan 27, 2014 | 59.90 | 60.19 | 57.02 | 57.32 | 297,308 | -2.16(-3.64%) |
Jan 24, 2014 | 64.85 | 64.85 | 58.68 | 59.49 | 634,802 | -6.04(-9.21%) |
Jan 23, 2014 | 65.61 | 65.65 | 64.50 | 65.53 | 331,096 | -0.43(-0.66%) |
Jan 22, 2014 | 65.70 | 66.06 | 64.72 | 65.96 | 217,718 | +0.62(+0.95%) |
Jan 21, 2014 | 65.58 | 66.44 | 65.03 | 65.34 | 203,048 | +0.13(+0.19%) |
Jan 17, 2014 | 65.45 | 65.22 | 65.22 | 65.22 | 259,826 | -0.34(-0.52%) |
Jan 16, 2014 | 64.75 | 65.55 | 64.30 | 65.55 | 223,094 | +0.83(+1.28%) |
Jan 15, 2014 | 63.30 | 65.14 | 63.38 | 64.72 | 286,179 | +1.42(+2.24%) |
Jan 14, 2014 | 61.08 | 63.36 | 61.05 | 63.30 | 236,320 | +1.86(+3.03%) |
Jan 13, 2014 | 64.18 | 64.19 | 61.10 | 61.44 | 399,817 | -2.89(-4.49%) |
Jan 10, 2014 | 65.67 | 65.67 | 63.61 | 64.33 | 300,155 | -1.41(-2.15%) |
Jan 09, 2014 | 65.96 | 66.67 | 65.16 | 65.74 | 180,482 | -0.09(-0.13%) |
Jan 08, 2014 | 65.94 | 66.46 | 64.98 | 65.83 | 315,471 | -0.23(-0.35%) |
Jan 07, 2014 | 65.53 | 66.82 | 65.22 | 66.06 | 276,359 | +0.99(+1.53%) |
Jan 06, 2014 | 66.32 | 66.62 | 64.82 | 65.06 | 375,583 | -1.02(-1.55%) |
Jan 03, 2014 | 65.45 | 66.71 | 64.92 | 66.09 | 269,870 | +0.77(+1.18%) |
Jan 02, 2014 | 66.97 | 67.35 | 64.58 | 65.31 | 483,608 | -1.81(-2.69%) |
Dec 31, 2013 | 66.90 | 67.12 | 67.12 | 67.12 | 563,336 | +0.21(+0.32%) |
Dec 30, 2013 | 67.97 | 67.97 | 66.65 | 66.91 | 316,764 | -1.07(-1.58%) |
Dec 27, 2013 | 68.35 | 68.67 | 66.42 | 67.98 | 322,175 | -0.05(-0.07%) |
Dec 26, 2013 | 67.58 | 68.38 | 67.26 | 68.03 | 318,705 | +0.68(+1.00%) |
Dec 24, 2013 | 67.62 | 67.95 | 66.71 | 67.35 | 91,698 | -0.27(-0.40%) |
Dec 23, 2013 | 66.66 | 68.05 | 66.41 | 67.62 | 363,971 | +1.34(+2.03%) |
Dec 20, 2013 | 65.35 | 66.79 | 64.53 | 66.28 | 644,351 | +1.19(+1.83%) |
Dec 19, 2013 | 65.59 | 66.58 | 64.61 | 65.09 | 305,466 | -0.56(-0.85%) |
Dec 18, 2013 | 64.05 | 65.74 | 63.52 | 65.65 | 344,264 | +1.73(+2.71%) |
Dec 17, 2013 | 65.79 | 65.79 | 63.44 | 63.92 | 429,581 | -1.68(-2.56%) |
Dec 16, 2013 | 63.50 | 65.80 | 62.96 | 65.60 | 421,101 | +2.32(+3.66%) |
Dec 13, 2013 | 64.39 | 64.91 | 62.96 | 63.28 | 248,671 | -0.71(-1.10%) |
Dec 12, 2013 | 62.38 | 64.80 | 61.94 | 63.99 | 341,886 | +1.85(+2.99%) |
Dec 11, 2013 | 64.13 | 64.21 | 61.49 | 62.14 | 425,113 | -1.65(-2.59%) |
Dec 10, 2013 | 64.41 | 64.82 | 63.31 | 63.79 | 464,785 | -0.70(-1.08%) |
Dec 09, 2013 | 65.26 | 65.74 | 64.29 | 64.48 | 384,862 | -0.97(-1.49%) |
Dec 06, 2013 | 66.31 | 66.94 | 65.10 | 65.46 | 0 | -0.37(-0.56%) |
Dec 05, 2013 | 65.27 | 66.84 | 65.16 | 65.82 | 0 | +0.42(+0.63%) |
Dec 04, 2013 | 66.03 | 67.34 | 64.94 | 65.41 | 0 | -0.90(-1.35%) |
Dec 03, 2013 | 65.16 | 66.59 | 64.73 | 66.31 | 0 | +0.99(+1.52%) |
Dec 02, 2013 | 65.33 | 66.01 | 64.60 | 65.31 | 376,342 | -0.09(-0.13%) |
Nov 29, 2013 | 66.36 | 66.60 | 65.33 | 65.40 | 0 | -0.51(-0.78%) |
Nov 27, 2013 | 65.93 | 66.36 | 64.77 | 65.91 | 0 | +0.19(+0.29%) |
Nov 26, 2013 | 65.84 | 66.19 | 64.75 | 65.72 | 0 | +0.17(+0.27%) |
Nov 25, 2013 | 64.38 | 66.17 | 64.34 | 65.54 | 478,553 | +1.25(+1.95%) |
Nov 22, 2013 | 63.67 | 64.97 | 62.91 | 64.29 | 0 | +0.56(+0.88%) |
Nov 21, 2013 | 60.78 | 64.55 | 60.66 | 63.73 | 646,304 | +2.88(+4.73%) |
Nov 20, 2013 | 58.44 | 61.07 | 58.25 | 60.85 | 0 | +2.52(+4.32%) |
Nov 19, 2013 | 57.85 | 58.88 | 57.28 | 58.33 | 296,034 | +0.35(+0.60%) |
Nov 18, 2013 | 57.75 | 59.54 | 57.43 | 57.99 | 0 | +0.31(+0.54%) |
Nov 15, 2013 | 56.62 | 57.90 | 55.95 | 57.68 | 0 | +1.03(+1.82%) |
Nov 14, 2013 | 56.88 | 57.45 | 56.00 | 56.64 | 201,965 | -0.15(-0.27%) |
Nov 12, 2013 | 57.10 | 57.47 | 56.30 | 56.80 | 0 | -0.41(-0.71%) |
Nov 11, 2013 | 57.59 | 58.05 | 56.77 | 57.20 | 0 | -0.71(-1.23%) |
Nov 08, 2013 | 54.52 | 58.15 | 53.56 | 57.92 | 0 | +3.39(+6.21%) |
Nov 07, 2013 | 58.66 | 58.97 | 54.36 | 54.53 | 728,204 | -3.96(-6.77%) |
Nov 06, 2013 | 54.54 | 61.43 | 53.65 | 58.49 | 1,167,467 | +5.51(+10.40%) |
Nov 05, 2013 | 52.21 | 53.29 | 51.93 | 52.98 | 246,252 | +0.35(+0.66%) |
Nov 04, 2013 | 52.75 | 52.95 | 52.06 | 52.63 | 293,779 | +0.14(+0.28%) |
Nov 01, 2013 | 53.82 | 53.93 | 51.51 | 52.48 | 0 | -1.45(-2.68%) |
Oct 31, 2013 | 54.66 | 54.88 | 53.49 | 53.93 | 243,089 | -0.80(-1.46%) |
Oct 30, 2013 | 57.22 | 57.44 | 54.32 | 54.73 | 255,638 | -2.59(-4.51%) |
Oct 29, 2013 | 56.33 | 57.36 | 56.24 | 57.32 | 0 | +1.09(+1.94%) |
Oct 28, 2013 | 56.75 | 56.75 | 55.50 | 56.23 | 0 | -0.35(-0.61%) |
Oct 25, 2013 | 56.87 | 56.87 | 55.28 | 56.58 | 0 | +0.61(+1.09%) |
Oct 24, 2013 | 54.83 | 56.18 | 54.55 | 55.97 | 267,449 | +1.36(+2.49%) |
Oct 23, 2013 | 53.56 | 54.66 | 53.11 | 54.61 | 246,848 | +0.51(+0.95%) |
Oct 22, 2013 | 54.82 | 55.18 | 53.85 | 54.10 | 212,171 | -0.58(-1.06%) |
Oct 21, 2013 | 54.67 | 55.13 | 54.07 | 54.67 | 206,423 | -0.08(-0.14%) |
Oct 18, 2013 | 53.83 | 54.92 | 53.58 | 54.75 | 328,684 | +1.47(+2.75%) |
Oct 17, 2013 | 51.98 | 53.43 | 51.98 | 53.28 | 337,412 | +1.08(+2.07%) |
Oct 16, 2013 | 51.91 | 52.47 | 50.94 | 52.20 | 269,079 | +0.90(+1.75%) |
Oct 15, 2013 | 51.73 | 52.39 | 51.26 | 51.31 | 251,232 | -0.52(-1.01%) |
Oct 14, 2013 | 50.54 | 51.88 | 50.10 | 51.83 | 280,641 | +0.80(+1.57%) |
Oct 11, 2013 | 50.71 | 51.33 | 50.71 | 51.03 | 0 | +0.10(+0.19%) |
Oct 10, 2013 | 50.79 | 51.76 | 50.57 | 50.93 | 542,844 | +1.13(+2.27%) |
Oct 09, 2013 | 52.13 | 52.13 | 49.80 | 49.80 | 0 | -2.45(-4.69%) |
Oct 08, 2013 | 55.12 | 55.53 | 52.23 | 52.25 | 452,301 | -2.97(-5.38%) |
Oct 07, 2013 | 55.12 | 55.86 | 55.00 | 55.22 | 0 | -0.78(-1.39%) |
Oct 04, 2013 | 54.09 | 56.55 | 54.09 | 56.00 | 0 | +1.78(+3.28%) |
Oct 03, 2013 | 54.41 | 54.88 | 53.61 | 54.22 | 0 | -0.30(-0.55%) |
Oct 02, 2013 | 55.72 | 56.09 | 53.68 | 54.52 | 517,851 | -1.88(-3.34%) |
Oct 01, 2013 | 57.37 | 57.81 | 56.02 | 56.40 | 551,222 | -2.24(-3.82%) |
Sep 27, 2013 | 58.34 | 58.79 | 57.25 | 58.64 | 0 | -0.28(-0.48%) |
Sep 26, 2013 | 59.24 | 60.04 | 58.56 | 58.92 | 225,043 | -0.01(-0.02%) |
Sep 25, 2013 | 59.11 | 61.45 | 58.88 | 58.93 | 233,267 | -0.25(-0.42%) |
Sep 24, 2013 | 59.40 | 60.08 | 58.95 | 59.18 | 220,243 | -0.30(-0.50%) |
Sep 23, 2013 | 59.94 | 59.94 | 58.09 | 59.48 | 438,319 | -0.34(-0.56%) |
Sep 20, 2013 | 59.07 | 59.89 | 58.70 | 59.82 | 0 | +0.75(+1.27%) |
Sep 19, 2013 | 58.38 | 59.27 | 58.15 | 59.07 | 258,643 | +0.76(+1.31%) |
Sep 18, 2013 | 58.35 | 58.96 | 57.31 | 58.30 | 0 | -0.18(-0.31%) |
Sep 17, 2013 | 57.21 | 58.50 | 56.74 | 58.49 | 0 | +1.61(+2.83%) |
Sep 16, 2013 | 56.53 | 57.42 | 56.44 | 56.88 | 0 | +0.98(+1.76%) |
Sep 13, 2013 | 56.44 | 56.48 | 55.73 | 55.89 | 0 | -0.20(-0.36%) |
Sep 12, 2013 | 56.42 | 56.79 | 56.01 | 56.10 | 0 | -0.34(-0.60%) |
Sep 11, 2013 | 56.72 | 57.33 | 56.06 | 56.43 | 0 | -0.57(-1.00%) |
Sep 10, 2013 | 55.88 | 57.04 | 55.84 | 57.00 | 247,569 | +1.33(+2.39%) |
Sep 09, 2013 | 54.96 | 56.03 | 54.27 | 55.67 | 0 | +1.16(+2.12%) |
Sep 06, 2013 | 54.86 | 55.12 | 53.10 | 54.51 | 0 | +0.12(+0.21%) |
Sep 05, 2013 | 54.26 | 54.90 | 54.02 | 54.40 | 0 | -0.21(-0.39%) |
Sep 04, 2013 | 52.26 | 54.94 | 52.16 | 54.61 | 0 | +2.28(+4.35%) |
Sep 03, 2013 | 52.24 | 52.81 | 51.26 | 52.33 | 0 | +0.78(+1.52%) |
Aug 30, 2013 | 51.85 | 52.21 | 50.82 | 51.55 | 0 | -0.51(-0.98%) |
Aug 29, 2013 | 51.06 | 52.23 | 50.85 | 52.06 | 144,315 | +0.71(+1.39%) |
Aug 28, 2013 | 50.67 | 51.51 | 50.26 | 51.35 | 0 | +0.60(+1.18%) |
Aug 27, 2013 | 51.40 | 52.18 | 50.45 | 50.75 | 302,301 | -1.44(-2.75%) |
Aug 26, 2013 | 52.24 | 52.84 | 51.94 | 52.19 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 51.77 | 52.34 | 51.37 | 52.20 | 0 | +0.40(+0.76%) |
Aug 22, 2013 | 50.74 | 52.08 | 50.44 | 51.80 | 110,539 | +1.42(+2.81%) |
Aug 21, 2013 | 50.08 | 51.22 | 49.66 | 50.39 | 0 | -0.04(-0.08%) |
Aug 20, 2013 | 49.15 | 50.55 | 49.04 | 50.42 | 190,042 | +0.90(+1.81%) |
Aug 19, 2013 | 50.15 | 50.82 | 49.53 | 49.53 | 117,036 | -0.96(-1.91%) |
Aug 16, 2013 | 49.86 | 51.05 | 49.75 | 50.49 | 0 | +0.26(+0.52%) |
Aug 15, 2013 | 50.96 | 50.99 | 50.06 | 50.23 | 166,135 | -1.46(-2.82%) |
Aug 14, 2013 | 52.24 | 52.38 | 51.59 | 51.69 | 164,550 | -0.45(-0.87%) |
Aug 13, 2013 | 51.52 | 52.41 | 50.96 | 52.14 | 136,054 | +0.51(+0.99%) |
Aug 12, 2013 | 50.87 | 51.72 | 50.57 | 51.63 | 159,917 | +0.18(+0.36%) |
Aug 09, 2013 | 50.37 | 51.85 | 50.37 | 51.45 | 210,847 | +0.80(+1.58%) |
Aug 08, 2013 | 50.54 | 51.05 | 50.33 | 50.65 | 217,463 | +0.41(+0.81%) |
Aug 07, 2013 | 50.15 | 50.86 | 49.96 | 50.24 | 211,180 | -0.47(-0.93%) |
Aug 06, 2013 | 50.74 | 51.42 | 50.36 | 50.71 | 304,431 | -0.71(-1.39%) |
Aug 05, 2013 | 49.95 | 51.44 | 49.48 | 51.43 | 265,455 | +1.55(+3.11%) |
Aug 02, 2013 | 47.66 | 51.16 | 47.59 | 49.87 | 407,645 | +2.33(+4.91%) |
Aug 01, 2013 | 46.60 | 47.71 | 46.46 | 47.54 | 255,779 | +1.49(+3.25%) |
Jul 31, 2013 | 46.06 | 46.97 | 46.03 | 46.05 | 0 | +0.28(+0.61%) |
Jul 30, 2013 | 46.23 | 46.23 | 44.91 | 45.77 | 0 | -0.30(-0.65%) |
Jul 29, 2013 | 47.15 | 47.21 | 45.96 | 46.06 | 0 | -1.08(-2.29%) |
Jul 26, 2013 | 46.49 | 47.16 | 46.24 | 47.15 | 0 | +0.21(+0.45%) |
Jul 25, 2013 | 46.10 | 46.97 | 45.71 | 46.93 | 0 | +0.83(+1.80%) |
Jul 24, 2013 | 46.59 | 46.78 | 45.73 | 46.10 | 0 | -0.27(-0.58%) |
Jul 23, 2013 | 46.48 | 46.73 | 46.18 | 46.37 | 0 | -0.04(-0.08%) |
Jul 22, 2013 | 46.28 | 46.72 | 46.11 | 46.41 | 0 | +0.13(+0.27%) |
Jul 19, 2013 | 45.89 | 46.40 | 45.55 | 46.29 | 165,261 | +0.16(+0.36%) |
Jul 18, 2013 | 46.12 | 46.51 | 45.59 | 46.12 | 0 | +0.35(+0.76%) |
Jul 17, 2013 | 46.76 | 47.00 | 45.25 | 45.78 | 308,088 | -0.95(-2.04%) |
Jul 16, 2013 | 47.63 | 47.74 | 46.47 | 46.73 | 0 | -0.72(-1.52%) |
Jul 15, 2013 | 47.53 | 47.80 | 47.08 | 47.45 | 0 | +0.09(+0.18%) |
Jul 12, 2013 | 47.26 | 47.70 | 46.80 | 47.37 | 0 | +0.02(+0.04%) |
Jul 11, 2013 | 47.72 | 48.00 | 47.02 | 47.35 | 0 | +0.37(+0.78%) |
Jul 10, 2013 | 46.79 | 47.15 | 46.41 | 46.98 | 0 | +0.03(+0.06%) |
Jul 09, 2013 | 47.79 | 47.46 | 46.55 | 46.95 | 0 | -0.51(-1.08%) |
Jul 08, 2013 | 47.20 | 47.52 | 47.07 | 47.46 | 201,505 | +0.49(+1.05%) |
Jul 05, 2013 | 46.17 | 47.90 | 46.15 | 46.97 | 0 | +1.61(+3.55%) |
Jul 03, 2013 | 44.96 | 45.55 | 44.68 | 45.36 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 44.82 | 45.58 | 44.44 | 45.25 | 0 | +0.48(+1.08%) |
Jul 01, 2013 | 44.27 | 45.33 | 44.23 | 44.77 | 0 | +0.80(+1.82%) |
Jun 28, 2013 | 45.47 | 45.61 | 43.88 | 43.97 | 880,489 | -0.42(-0.96%) |
Jun 26, 2013 | 44.48 | 45.09 | 44.02 | 44.40 | 0 | +0.25(+0.57%) |
Jun 25, 2013 | 43.34 | 44.23 | 42.45 | 44.15 | 0 | +1.23(+2.85%) |
Jun 24, 2013 | 42.53 | 43.36 | 41.77 | 42.92 | 0 | -0.48(-1.11%) |
Jun 21, 2013 | 43.83 | 43.94 | 42.30 | 43.40 | 740,162 | -0.18(-0.42%) |
Jun 20, 2013 | 44.63 | 44.74 | 43.40 | 43.59 | 0 | -1.63(-3.61%) |
Jun 19, 2013 | 45.11 | 45.93 | 45.08 | 45.22 | 0 | -0.24(-0.53%) |
Jun 18, 2013 | 44.76 | 45.87 | 44.73 | 45.46 | 0 | +0.85(+1.90%) |
Jun 17, 2013 | 43.97 | 44.64 | 43.68 | 44.61 | 257,378 | +0.86(+1.96%) |
Jun 14, 2013 | 44.49 | 44.89 | 43.51 | 43.75 | 0 | -0.75(-1.69%) |
Jun 13, 2013 | 43.62 | 44.65 | 43.18 | 44.50 | 177,497 | +0.80(+1.83%) |
Jun 12, 2013 | 44.58 | 45.04 | 43.61 | 43.70 | 264,848 | -0.50(-1.13%) |
Jun 11, 2013 | 44.06 | 44.89 | 43.54 | 44.20 | 317,912 | -0.50(-1.12%) |
Jun 10, 2013 | 43.27 | 44.73 | 42.34 | 44.70 | 0 | +1.68(+3.90%) |
Jun 07, 2013 | 41.47 | 43.16 | 41.25 | 43.03 | 0 | +1.92(+4.67%) |
Jun 06, 2013 | 41.01 | 41.47 | 40.55 | 41.11 | 314,280 | +0.23(+0.57%) |
Jun 05, 2013 | 40.76 | 41.16 | 40.54 | 40.88 | 0 | -0.03(-0.07%) |
Jun 04, 2013 | 41.05 | 41.42 | 40.40 | 40.90 | 0 | -0.22(-0.54%) |
Jun 03, 2013 | 41.58 | 42.07 | 40.47 | 41.13 | 499,733 | -0.46(-1.11%) |
May 31, 2013 | 42.07 | 42.44 | 41.51 | 41.59 | 232,270 | -0.78(-1.84%) |
May 30, 2013 | 41.47 | 42.72 | 41.34 | 42.37 | 324,712 | +0.91(+2.19%) |
May 29, 2013 | 41.82 | 42.01 | 41.40 | 41.46 | 181,486 | -0.46(-1.10%) |
May 28, 2013 | 40.91 | 42.52 | 40.91 | 41.93 | 346,843 | +1.09(+2.67%) |
May 24, 2013 | 40.75 | 41.05 | 40.15 | 40.84 | 0 | -0.06(-0.14%) |
May 23, 2013 | 40.83 | 41.56 | 40.66 | 40.90 | 0 | -0.39(-0.93%) |
May 22, 2013 | 42.10 | 42.24 | 40.98 | 41.28 | 0 | -0.76(-1.81%) |
May 21, 2013 | 42.03 | 42.28 | 41.61 | 42.04 | 0 | -0.01(-0.02%) |
May 20, 2013 | 41.77 | 42.76 | 41.67 | 42.05 | 0 | +0.28(+0.67%) |
May 17, 2013 | 40.54 | 41.87 | 40.50 | 41.77 | 0 | +1.30(+3.22%) |
May 16, 2013 | 40.50 | 40.93 | 40.14 | 40.47 | 385,666 | -0.03(-0.07%) |
May 15, 2013 | 40.73 | 40.94 | 40.37 | 40.50 | 645,368 | +0.17(+0.43%) |
May 13, 2013 | 39.10 | 40.44 | 39.06 | 40.33 | 0 | +1.07(+2.73%) |
May 10, 2013 | 38.10 | 39.27 | 38.05 | 39.26 | 0 | +0.81(+2.11%) |
May 09, 2013 | 38.01 | 38.95 | 37.82 | 38.45 | 0 | +0.57(+1.50%) |
May 08, 2013 | 36.75 | 38.15 | 36.18 | 37.88 | 0 | +1.79(+4.97%) |
May 07, 2013 | 35.72 | 36.70 | 35.64 | 36.08 | 0 | +0.60(+1.69%) |
May 06, 2013 | 34.40 | 35.80 | 34.30 | 35.48 | 0 | +1.03(+3.00%) |
May 03, 2013 | 34.73 | 34.67 | 34.42 | 34.45 | 0 | +0.12(+0.34%) |
May 02, 2013 | 33.55 | 34.65 | 33.47 | 34.34 | 0 | +0.93(+2.77%) |