Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.00 | 45.14 | 43.07 | 44.23 | 1,010,013 | -1.23(-2.71%) |
Apr 29, 2014 | 45.77 | 46.10 | 45.05 | 45.46 | 818,427 | +0.09(+0.20%) |
Apr 28, 2014 | 45.05 | 46.51 | 44.70 | 45.37 | 1,093,581 | +0.51(+1.14%) |
Apr 25, 2014 | 46.22 | 46.22 | 44.57 | 44.86 | 680,399 | -1.75(-3.75%) |
Apr 24, 2014 | 46.12 | 46.75 | 45.60 | 46.61 | 753,181 | +0.87(+1.90%) |
Apr 23, 2014 | 46.58 | 46.98 | 45.62 | 45.74 | 1,091,903 | -1.24(-2.64%) |
Apr 22, 2014 | 43.60 | 48.37 | 43.57 | 46.98 | 4,360,285 | +3.34(+7.65%) |
Apr 21, 2014 | 43.44 | 44.84 | 43.30 | 43.64 | 944,338 | +0.13(+0.30%) |
Apr 17, 2014 | 43.15 | 43.51 | 43.51 | 43.51 | 748,100 | +0.04(+0.09%) |
Apr 16, 2014 | 45.69 | 45.99 | 43.11 | 43.47 | 1,302,453 | -2.01(-4.42%) |
Apr 15, 2014 | 40.41 | 45.85 | 39.99 | 45.48 | 3,133,345 | +5.77(+14.53%) |
Apr 14, 2014 | 39.92 | 40.20 | 39.07 | 39.71 | 932,281 | +0.19(+0.48%) |
Apr 11, 2014 | 38.87 | 39.59 | 37.95 | 39.52 | 1,052,499 | +0.00(+0.00%) |
Apr 10, 2014 | 40.01 | 40.01 | 39.15 | 39.52 | 804,586 | -0.66(-1.64%) |
Apr 09, 2014 | 39.38 | 40.33 | 38.68 | 40.18 | 763,472 | +0.84(+2.14%) |
Apr 08, 2014 | 38.48 | 39.71 | 38.24 | 39.34 | 961,085 | +0.75(+1.94%) |
Apr 07, 2014 | 39.50 | 40.08 | 37.94 | 38.59 | 945,095 | -0.94(-2.38%) |
Apr 04, 2014 | 41.31 | 41.54 | 39.03 | 39.53 | 1,222,553 | -1.61(-3.91%) |
Apr 03, 2014 | 40.53 | 41.57 | 40.25 | 41.14 | 1,058,017 | +0.50(+1.23%) |
Apr 02, 2014 | 40.49 | 41.69 | 40.05 | 40.64 | 1,080,266 | +0.03(+0.07%) |
Apr 01, 2014 | 39.02 | 41.30 | 38.91 | 40.61 | 1,902,445 | +1.76(+4.53%) |
Mar 31, 2014 | 39.00 | 39.86 | 38.43 | 38.85 | 2,503,321 | +0.07(+0.18%) |
Mar 28, 2014 | 39.41 | 39.69 | 38.14 | 38.78 | 2,449,786 | -0.24(-0.62%) |
Mar 27, 2014 | 36.83 | 39.90 | 35.34 | 39.02 | 5,900,321 | +4.50(+13.04%) |
Mar 26, 2014 | 33.65 | 35.18 | 33.62 | 34.52 | 2,204,001 | +0.43(+1.26%) |
Mar 25, 2014 | 34.50 | 34.96 | 33.42 | 34.09 | 1,518,003 | -0.38(-1.10%) |
Mar 24, 2014 | 33.46 | 34.53 | 32.72 | 34.47 | 1,386,151 | +1.06(+3.17%) |
Mar 21, 2014 | 33.25 | 33.93 | 33.04 | 33.41 | 1,373,271 | +0.10(+0.30%) |
Mar 20, 2014 | 32.28 | 33.58 | 32.06 | 33.31 | 1,011,949 | +0.83(+2.56%) |
Mar 19, 2014 | 32.56 | 32.99 | 32.16 | 32.48 | 874,359 | -0.36(-1.10%) |
Mar 18, 2014 | 31.61 | 33.10 | 31.48 | 32.84 | 1,338,918 | +1.29(+4.09%) |
Mar 17, 2014 | 31.55 | 32.31 | 31.31 | 31.55 | 1,403,992 | -0.05(-0.16%) |
Mar 14, 2014 | 31.73 | 32.09 | 31.17 | 31.60 | 1,481,067 | -0.25(-0.78%) |
Mar 13, 2014 | 33.33 | 33.44 | 31.80 | 31.85 | 1,722,475 | -1.40(-4.21%) |
Mar 12, 2014 | 32.83 | 33.74 | 32.50 | 33.25 | 986,894 | -0.02(-0.06%) |
Mar 11, 2014 | 34.81 | 34.93 | 32.90 | 33.27 | 1,795,963 | -1.66(-4.75%) |
Mar 10, 2014 | 35.07 | 35.34 | 34.57 | 34.93 | 762,145 | +0.14(+0.40%) |
Mar 07, 2014 | 35.09 | 35.43 | 34.44 | 34.79 | 1,449,442 | -0.36(-1.02%) |
Mar 06, 2014 | 35.54 | 35.67 | 34.25 | 35.15 | 1,534,792 | -0.41(-1.15%) |
Mar 05, 2014 | 35.50 | 35.93 | 35.30 | 35.56 | 849,536 | +0.06(+0.17%) |
Mar 04, 2014 | 36.31 | 36.33 | 35.47 | 35.50 | 1,553,254 | -0.33(-0.92%) |
Mar 03, 2014 | 35.03 | 36.39 | 35.02 | 35.83 | 1,331,307 | +0.03(+0.08%) |
Feb 28, 2014 | 36.68 | 37.04 | 35.35 | 35.80 | 1,997,192 | -0.83(-2.27%) |
Feb 27, 2014 | 36.13 | 36.94 | 35.80 | 36.63 | 2,523,261 | +0.65(+1.81%) |
Feb 26, 2014 | 34.68 | 36.18 | 34.45 | 35.98 | 2,799,884 | +1.45(+4.20%) |
Feb 25, 2014 | 34.13 | 34.74 | 33.71 | 34.53 | 2,158,558 | +0.86(+2.55%) |
Feb 24, 2014 | 33.52 | 35.12 | 33.30 | 33.67 | 3,209,614 | +0.51(+1.54%) |
Feb 21, 2014 | 33.37 | 34.58 | 32.61 | 33.16 | 8,207,765 | +1.27(+3.98%) |
Feb 20, 2014 | 35.50 | 38.52 | 31.88 | 31.89 | 25,177,976 | -23.91(-42.85%) |
Feb 19, 2014 | 56.26 | 58.34 | 55.74 | 55.80 | 1,245,200 | -0.46(-0.82%) |
Feb 18, 2014 | 54.37 | 56.46 | 53.17 | 56.26 | 1,488,838 | +2.42(+4.49%) |
Feb 14, 2014 | 56.20 | 53.84 | 53.84 | 53.84 | 1,054,400 | -2.64(-4.67%) |
Feb 13, 2014 | 56.89 | 57.51 | 56.15 | 56.48 | 787,046 | -1.00(-1.74%) |
Feb 12, 2014 | 57.21 | 58.40 | 56.74 | 57.48 | 1,110,698 | +0.13(+0.23%) |
Feb 11, 2014 | 58.13 | 58.99 | 56.63 | 57.35 | 1,292,095 | -0.75(-1.29%) |
Feb 10, 2014 | 57.91 | 58.99 | 57.06 | 58.10 | 1,120,705 | +0.70(+1.22%) |
Feb 07, 2014 | 55.59 | 58.00 | 55.32 | 57.40 | 1,013,717 | +1.98(+3.57%) |
Feb 06, 2014 | 56.78 | 58.27 | 55.20 | 55.42 | 1,253,072 | -1.45(-2.55%) |
Feb 05, 2014 | 55.41 | 57.74 | 54.74 | 56.87 | 1,027,049 | +0.85(+1.52%) |
Feb 04, 2014 | 58.22 | 59.49 | 55.62 | 56.02 | 1,570,464 | -2.01(-3.46%) |
Feb 03, 2014 | 60.73 | 61.15 | 56.61 | 58.03 | 1,578,526 | -2.68(-4.41%) |
Jan 31, 2014 | 62.32 | 62.95 | 59.89 | 60.71 | 1,713,592 | -2.68(-4.23%) |
Jan 30, 2014 | 62.70 | 64.10 | 62.42 | 63.39 | 1,159,958 | +1.50(+2.42%) |
Jan 29, 2014 | 63.31 | 63.93 | 61.35 | 61.89 | 1,274,003 | -2.22(-3.46%) |
Jan 28, 2014 | 65.51 | 66.48 | 63.36 | 64.11 | 1,610,553 | -1.45(-2.21%) |
Jan 27, 2014 | 69.49 | 69.85 | 64.15 | 65.56 | 1,120,473 | -3.93(-5.66%) |
Jan 24, 2014 | 69.54 | 70.59 | 69.05 | 69.49 | 1,111,016 | -0.80(-1.14%) |
Jan 23, 2014 | 67.14 | 71.31 | 65.98 | 70.29 | 1,497,186 | +3.04(+4.52%) |
Jan 22, 2014 | 66.34 | 67.32 | 65.99 | 67.25 | 498,122 | +0.75(+1.13%) |
Jan 21, 2014 | 67.86 | 68.88 | 66.08 | 66.50 | 678,851 | -0.85(-1.26%) |
Jan 17, 2014 | 69.64 | 67.35 | 67.35 | 67.35 | 935,500 | -2.22(-3.19%) |
Jan 16, 2014 | 63.75 | 70.60 | 62.69 | 69.57 | 2,538,487 | +2.62(+3.91%) |
Jan 15, 2014 | 66.86 | 67.22 | 65.18 | 66.95 | 1,200,414 | +0.09(+0.13%) |
Jan 14, 2014 | 67.80 | 68.50 | 66.52 | 66.86 | 679,522 | -0.69(-1.02%) |
Jan 13, 2014 | 70.45 | 70.75 | 67.22 | 67.55 | 995,488 | -3.00(-4.25%) |
Jan 10, 2014 | 72.01 | 73.00 | 68.83 | 70.55 | 1,645,281 | -1.69(-2.34%) |
Jan 09, 2014 | 74.01 | 74.10 | 72.10 | 72.24 | 869,953 | -1.76(-2.38%) |
Jan 08, 2014 | 74.65 | 75.63 | 73.61 | 74.00 | 801,129 | -0.61(-0.82%) |
Jan 07, 2014 | 76.53 | 76.99 | 74.32 | 74.61 | 648,718 | -1.61(-2.11%) |
Jan 06, 2014 | 77.54 | 77.75 | 76.00 | 76.22 | 720,053 | -1.41(-1.82%) |
Jan 03, 2014 | 77.67 | 78.10 | 76.16 | 77.63 | 575,668 | +0.60(+0.78%) |
Jan 02, 2014 | 78.12 | 79.02 | 76.75 | 77.03 | 785,284 | -1.66(-2.11%) |
Dec 31, 2013 | 77.80 | 78.69 | 78.69 | 78.69 | 872,000 | +1.35(+1.75%) |
Dec 30, 2013 | 78.27 | 78.45 | 76.94 | 77.34 | 587,108 | -0.28(-0.36%) |
Dec 27, 2013 | 79.52 | 80.20 | 76.78 | 77.62 | 409,744 | -1.62(-2.04%) |
Dec 26, 2013 | 78.88 | 80.34 | 78.01 | 79.24 | 952,587 | +0.74(+0.94%) |
Dec 24, 2013 | 77.98 | 79.30 | 77.81 | 78.50 | 325,349 | +0.42(+0.54%) |
Dec 23, 2013 | 76.00 | 79.15 | 75.31 | 78.08 | 1,122,896 | +3.08(+4.11%) |
Dec 20, 2013 | 74.87 | 75.19 | 74.00 | 75.00 | 1,264,483 | +0.41(+0.55%) |
Dec 19, 2013 | 75.05 | 75.65 | 74.19 | 74.59 | 691,853 | -0.82(-1.09%) |
Dec 18, 2013 | 76.78 | 77.24 | 74.05 | 75.41 | 1,437,206 | -1.26(-1.64%) |
Dec 17, 2013 | 76.72 | 77.49 | 76.10 | 76.67 | 773,803 | +0.11(+0.14%) |
Dec 16, 2013 | 75.01 | 77.16 | 74.26 | 76.56 | 1,065,395 | +1.94(+2.60%) |
Dec 13, 2013 | 75.77 | 76.04 | 73.90 | 74.62 | 761,878 | -0.80(-1.06%) |
Dec 12, 2013 | 74.84 | 76.25 | 74.54 | 75.42 | 805,089 | +0.17(+0.23%) |
Dec 11, 2013 | 76.50 | 78.46 | 75.00 | 75.25 | 1,767,428 | -0.75(-0.99%) |
Dec 10, 2013 | 74.60 | 76.83 | 74.53 | 76.00 | 1,327,914 | +0.99(+1.32%) |
Dec 09, 2013 | 73.24 | 75.12 | 73.02 | 75.01 | 1,464,558 | +2.02(+2.77%) |
Dec 06, 2013 | 70.66 | 76.22 | 69.89 | 72.99 | 0 | +3.17(+4.54%) |
Dec 05, 2013 | 67.87 | 71.69 | 64.20 | 69.82 | 6,883,101 | +11.36(+19.43%) |
Dec 04, 2013 | 58.09 | 59.40 | 57.61 | 58.46 | 0 | +0.12(+0.21%) |
Dec 03, 2013 | 58.97 | 59.70 | 56.26 | 58.34 | 0 | -0.75(-1.27%) |
Dec 02, 2013 | 60.14 | 60.14 | 58.44 | 59.09 | 792,150 | -1.24(-2.06%) |
Nov 29, 2013 | 59.21 | 60.95 | 58.78 | 60.33 | 0 | +1.33(+2.25%) |
Nov 27, 2013 | 59.85 | 59.98 | 58.32 | 59.00 | 0 | -0.98(-1.63%) |
Nov 26, 2013 | 59.66 | 60.49 | 58.90 | 59.98 | 0 | +0.49(+0.82%) |
Nov 25, 2013 | 60.32 | 61.00 | 59.35 | 59.49 | 565,810 | -0.71(-1.18%) |
Nov 22, 2013 | 60.83 | 61.99 | 59.14 | 60.20 | 0 | -0.31(-0.51%) |
Nov 21, 2013 | 58.38 | 60.80 | 58.30 | 60.51 | 795,272 | +2.21(+3.79%) |
Nov 20, 2013 | 61.83 | 61.83 | 58.00 | 58.30 | 0 | -3.28(-5.33%) |
Nov 19, 2013 | 62.01 | 62.80 | 60.80 | 61.58 | 854,235 | -0.47(-0.76%) |
Nov 18, 2013 | 63.21 | 63.93 | 61.92 | 62.05 | 573,989 | -1.12(-1.77%) |
Nov 15, 2013 | 62.49 | 63.59 | 62.36 | 63.17 | 0 | +0.76(+1.22%) |
Nov 14, 2013 | 62.13 | 62.74 | 61.00 | 62.41 | 0 | +2.00(+3.31%) |
Nov 12, 2013 | 58.78 | 61.33 | 58.69 | 60.41 | 0 | +1.62(+2.76%) |
Nov 11, 2013 | 58.53 | 59.68 | 57.99 | 58.79 | 890,941 | +0.24(+0.41%) |
Nov 08, 2013 | 56.56 | 58.62 | 55.72 | 58.55 | 0 | +1.95(+3.45%) |
Nov 07, 2013 | 60.31 | 60.45 | 54.78 | 56.60 | 1,517,625 | -3.45(-5.75%) |
Nov 06, 2013 | 63.36 | 63.48 | 59.12 | 60.05 | 735,213 | -2.99(-4.74%) |
Nov 05, 2013 | 62.07 | 63.32 | 61.13 | 63.04 | 0 | +0.73(+1.17%) |
Nov 04, 2013 | 61.74 | 62.52 | 61.05 | 62.31 | 410,115 | +0.80(+1.30%) |
Nov 01, 2013 | 60.86 | 61.71 | 60.00 | 61.51 | 0 | +1.07(+1.77%) |
Oct 31, 2013 | 61.53 | 61.53 | 59.08 | 60.44 | 0 | -0.87(-1.42%) |
Oct 30, 2013 | 61.02 | 61.94 | 60.82 | 61.31 | 460,188 | +0.45(+0.74%) |
Oct 29, 2013 | 60.87 | 61.60 | 59.60 | 60.86 | 0 | -0.02(-0.03%) |
Oct 28, 2013 | 61.66 | 63.17 | 60.61 | 60.88 | 0 | -0.76(-1.24%) |
Oct 25, 2013 | 62.01 | 62.97 | 60.40 | 61.64 | 0 | -0.14(-0.22%) |
Oct 24, 2013 | 60.69 | 62.17 | 60.51 | 61.78 | 673,279 | +1.06(+1.75%) |
Oct 23, 2013 | 61.24 | 61.87 | 60.12 | 60.72 | 0 | -1.13(-1.83%) |
Oct 22, 2013 | 62.79 | 63.97 | 61.10 | 61.85 | 633,830 | -0.83(-1.32%) |
Oct 21, 2013 | 62.27 | 62.84 | 61.33 | 62.68 | 418,896 | +0.27(+0.43%) |
Oct 18, 2013 | 62.16 | 63.10 | 61.51 | 62.41 | 504,580 | +0.69(+1.12%) |
Oct 17, 2013 | 61.79 | 61.90 | 58.91 | 61.72 | 839,827 | -0.38(-0.61%) |
Oct 16, 2013 | 60.47 | 63.11 | 60.05 | 62.09 | 1,001,992 | +2.13(+3.56%) |
Oct 15, 2013 | 60.28 | 60.54 | 58.73 | 59.96 | 739,974 | -0.34(-0.56%) |
Oct 14, 2013 | 58.75 | 60.60 | 58.23 | 60.30 | 895,093 | +1.46(+2.48%) |
Oct 11, 2013 | 57.97 | 59.12 | 57.42 | 58.84 | 0 | +0.44(+0.75%) |
Oct 10, 2013 | 55.10 | 58.43 | 54.56 | 58.40 | 1,846,770 | +4.73(+8.81%) |
Oct 09, 2013 | 53.19 | 54.59 | 51.61 | 53.67 | 1,027,797 | +0.87(+1.65%) |
Oct 08, 2013 | 53.86 | 55.07 | 52.13 | 52.80 | 1,051,586 | -1.12(-2.08%) |
Oct 07, 2013 | 55.00 | 55.31 | 53.89 | 53.92 | 0 | -1.73(-3.11%) |
Oct 04, 2013 | 52.36 | 55.79 | 51.72 | 55.65 | 1,173,772 | +3.22(+6.14%) |
Oct 03, 2013 | 52.55 | 53.73 | 51.24 | 52.43 | 0 | -0.40(-0.76%) |
Oct 02, 2013 | 51.81 | 52.91 | 51.12 | 52.83 | 879,142 | +0.78(+1.50%) |
Oct 01, 2013 | 49.88 | 52.97 | 49.58 | 52.05 | 684,443 | +1.14(+2.24%) |
Sep 27, 2013 | 52.00 | 52.36 | 50.75 | 50.91 | 0 | -1.53(-2.92%) |
Sep 26, 2013 | 51.32 | 53.27 | 51.32 | 52.44 | 723,117 | +1.42(+2.78%) |
Sep 25, 2013 | 50.61 | 51.98 | 49.65 | 51.02 | 609,807 | +0.34(+0.67%) |
Sep 24, 2013 | 49.36 | 51.75 | 49.21 | 50.68 | 703,126 | +1.20(+2.43%) |
Sep 23, 2013 | 51.14 | 51.19 | 47.65 | 49.48 | 1,192,607 | -1.78(-3.47%) |
Sep 20, 2013 | 51.90 | 52.14 | 51.06 | 51.26 | 0 | -0.35(-0.68%) |
Sep 19, 2013 | 52.07 | 52.39 | 51.03 | 51.61 | 451,674 | -0.14(-0.27%) |
Sep 18, 2013 | 52.89 | 53.38 | 51.40 | 51.75 | 0 | -1.53(-2.87%) |
Sep 17, 2013 | 51.05 | 53.83 | 51.00 | 53.28 | 0 | +2.28(+4.47%) |
Sep 16, 2013 | 53.46 | 53.50 | 50.77 | 51.00 | 0 | -1.88(-3.56%) |
Sep 13, 2013 | 53.05 | 54.40 | 52.80 | 52.88 | 0 | -0.13(-0.25%) |
Sep 12, 2013 | 55.69 | 55.95 | 52.55 | 53.01 | 0 | -2.92(-5.22%) |
Sep 11, 2013 | 54.74 | 56.47 | 54.51 | 55.93 | 0 | +0.73(+1.32%) |
Sep 10, 2013 | 53.17 | 55.24 | 53.17 | 55.20 | 1,647,425 | +2.10(+3.95%) |
Sep 09, 2013 | 53.83 | 55.17 | 52.53 | 53.10 | 0 | -0.09(-0.17%) |
Sep 06, 2013 | 60.69 | 60.77 | 51.85 | 53.19 | 0 | -7.17(-11.88%) |
Sep 05, 2013 | 60.04 | 64.53 | 59.10 | 60.36 | 6,349,624 | -7.95(-11.64%) |
Sep 04, 2013 | 67.93 | 68.85 | 67.10 | 68.31 | 1,248,252 | +0.35(+0.52%) |
Sep 03, 2013 | 67.85 | 69.32 | 67.20 | 67.96 | 0 | +1.35(+2.03%) |
Aug 30, 2013 | 68.20 | 68.30 | 66.17 | 66.61 | 0 | -1.59(-2.33%) |
Aug 29, 2013 | 66.01 | 68.52 | 66.01 | 68.20 | 354,067 | +2.18(+3.30%) |
Aug 28, 2013 | 62.40 | 66.72 | 62.40 | 66.02 | 0 | +3.64(+5.84%) |
Aug 27, 2013 | 63.95 | 64.87 | 62.38 | 62.38 | 400,378 | -2.76(-4.24%) |
Aug 26, 2013 | 62.96 | 66.16 | 62.96 | 65.14 | 0 | +2.41(+3.84%) |
Aug 23, 2013 | 64.05 | 64.24 | 62.50 | 62.73 | 0 | -1.09(-1.71%) |
Aug 22, 2013 | 62.28 | 64.06 | 62.14 | 63.82 | 218,050 | +1.65(+2.65%) |
Aug 21, 2013 | 62.84 | 63.70 | 62.09 | 62.17 | 0 | -0.76(-1.21%) |
Aug 20, 2013 | 62.49 | 64.97 | 62.10 | 62.93 | 723,509 | +1.09(+1.76%) |
Aug 19, 2013 | 64.02 | 64.23 | 61.80 | 61.84 | 684,133 | -2.33(-3.63%) |
Aug 16, 2013 | 64.87 | 65.70 | 63.65 | 64.17 | 0 | -0.62(-0.96%) |
Aug 15, 2013 | 66.71 | 67.48 | 64.56 | 64.79 | 378,385 | -2.88(-4.26%) |
Aug 14, 2013 | 68.24 | 68.73 | 66.92 | 67.67 | 221,195 | -0.38(-0.56%) |
Aug 13, 2013 | 67.36 | 68.18 | 66.75 | 68.05 | 339,114 | +0.94(+1.40%) |
Aug 12, 2013 | 65.00 | 67.47 | 64.67 | 67.11 | 380,214 | +1.66(+2.54%) |
Aug 09, 2013 | 65.20 | 66.12 | 64.90 | 65.45 | 340,276 | +0.35(+0.54%) |
Aug 08, 2013 | 64.47 | 66.14 | 64.47 | 65.10 | 310,977 | +1.17(+1.83%) |
Aug 07, 2013 | 65.20 | 65.22 | 63.20 | 63.93 | 478,193 | -1.28(-1.96%) |
Aug 06, 2013 | 66.34 | 66.46 | 64.31 | 65.21 | 326,657 | +0.21(+0.32%) |
Aug 05, 2013 | 65.58 | 65.60 | 64.35 | 65.00 | 272,476 | -0.47(-0.72%) |
Aug 02, 2013 | 65.77 | 66.58 | 64.98 | 65.47 | 330,003 | -0.35(-0.53%) |
Aug 01, 2013 | 65.42 | 66.28 | 65.29 | 65.82 | 282,696 | +1.15(+1.78%) |
Jul 31, 2013 | 64.32 | 65.02 | 64.20 | 64.67 | 0 | +0.94(+1.48%) |
Jul 30, 2013 | 62.53 | 64.42 | 62.32 | 63.73 | 0 | +1.51(+2.43%) |
Jul 29, 2013 | 62.05 | 62.50 | 61.59 | 62.22 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 62.27 | 62.77 | 60.00 | 62.19 | 0 | -0.06(-0.10%) |
Jul 25, 2013 | 59.71 | 62.33 | 59.62 | 62.25 | 0 | +2.33(+3.89%) |
Jul 24, 2013 | 59.69 | 60.26 | 59.51 | 59.92 | 0 | +0.43(+0.72%) |
Jul 23, 2013 | 59.84 | 60.91 | 58.73 | 59.49 | 0 | +1.63(+2.82%) |
Jul 22, 2013 | 56.63 | 58.25 | 56.92 | 57.86 | 0 | +0.94(+1.65%) |
Jul 19, 2013 | 57.73 | 58.02 | 56.72 | 56.92 | 0 | -0.86(-1.49%) |
Jul 18, 2013 | 57.87 | 58.28 | 57.36 | 57.78 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 59.18 | 59.18 | 57.87 | 57.94 | 213,438 | -0.54(-0.92%) |
Jul 16, 2013 | 58.42 | 58.68 | 57.61 | 58.48 | 502,932 | +0.13(+0.22%) |
Jul 15, 2013 | 57.80 | 59.27 | 56.90 | 58.35 | 0 | +0.39(+0.67%) |
Jul 12, 2013 | 55.69 | 58.40 | 55.55 | 57.96 | 0 | +2.14(+3.83%) |
Jul 11, 2013 | 56.00 | 56.51 | 55.64 | 55.82 | 0 | +0.70(+1.27%) |
Jul 10, 2013 | 55.33 | 55.60 | 53.51 | 55.12 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 54.95 | 55.93 | 54.10 | 55.19 | 0 | +0.56(+1.03%) |
Jul 08, 2013 | 53.84 | 54.92 | 53.57 | 54.63 | 0 | +1.03(+1.92%) |
Jul 05, 2013 | 54.47 | 54.49 | 52.91 | 53.60 | 0 | +0.10(+0.19%) |
Jul 03, 2013 | 53.16 | 53.90 | 53.01 | 53.50 | 0 | -0.09(-0.17%) |
Jul 02, 2013 | 53.44 | 54.33 | 52.70 | 53.59 | 0 | +0.44(+0.83%) |
Jul 01, 2013 | 52.07 | 53.63 | 51.80 | 53.15 | 0 | +1.39(+2.69%) |
Jun 28, 2013 | 51.77 | 52.24 | 51.33 | 51.76 | 1,350,840 | -0.03(-0.06%) |
Jun 27, 2013 | 51.17 | 51.91 | 50.61 | 51.79 | 0 | +1.18(+2.33%) |
Jun 26, 2013 | 50.99 | 51.13 | 50.00 | 50.61 | 0 | +0.16(+0.32%) |
Jun 25, 2013 | 49.23 | 50.61 | 49.03 | 50.45 | 0 | +1.63(+3.34%) |
Jun 24, 2013 | 48.60 | 49.40 | 47.31 | 48.82 | 0 | -1.07(-2.14%) |
Jun 21, 2013 | 52.03 | 52.22 | 48.70 | 49.89 | 915,531 | -1.86(-3.59%) |
Jun 20, 2013 | 53.09 | 53.48 | 51.40 | 51.75 | 0 | -1.84(-3.43%) |
Jun 19, 2013 | 53.41 | 54.26 | 52.80 | 53.59 | 0 | +0.18(+0.34%) |
Jun 18, 2013 | 52.50 | 53.50 | 52.32 | 53.41 | 0 | +0.98(+1.87%) |
Jun 17, 2013 | 52.20 | 52.51 | 51.50 | 52.43 | 0 | +0.85(+1.65%) |
Jun 14, 2013 | 52.47 | 52.93 | 51.39 | 51.58 | 0 | -0.72(-1.38%) |
Jun 13, 2013 | 50.83 | 52.45 | 50.83 | 52.30 | 449,059 | +1.34(+2.63%) |
Jun 12, 2013 | 52.23 | 52.51 | 50.80 | 50.96 | 694,384 | -2.38(-4.46%) |
Jun 11, 2013 | 54.00 | 54.49 | 52.77 | 53.34 | 379,104 | -1.38(-2.52%) |
Jun 10, 2013 | 53.69 | 55.20 | 53.02 | 54.72 | 0 | +1.39(+2.61%) |
Jun 07, 2013 | 54.53 | 54.73 | 52.84 | 53.33 | 0 | -0.63(-1.17%) |
Jun 06, 2013 | 52.90 | 54.00 | 49.14 | 53.96 | 1,521,993 | +5.50(+11.35%) |
Jun 05, 2013 | 48.30 | 49.36 | 47.01 | 48.46 | 0 | -0.04(-0.08%) |
Jun 04, 2013 | 49.96 | 50.44 | 47.71 | 48.50 | 0 | -1.15(-2.32%) |
Jun 03, 2013 | 49.53 | 50.06 | 48.69 | 49.65 | 664,868 | +0.42(+0.85%) |
May 31, 2013 | 49.79 | 50.59 | 49.17 | 49.23 | 447,514 | -0.56(-1.12%) |
May 30, 2013 | 48.88 | 49.87 | 48.64 | 49.79 | 410,900 | +1.22(+2.51%) |
May 29, 2013 | 48.54 | 48.73 | 47.41 | 48.57 | 241,503 | -0.14(-0.29%) |
May 28, 2013 | 48.54 | 50.14 | 48.22 | 48.71 | 416,475 | +1.01(+2.12%) |
May 24, 2013 | 47.73 | 47.81 | 46.86 | 47.70 | 0 | -0.44(-0.91%) |
May 23, 2013 | 46.38 | 48.51 | 46.38 | 48.14 | 0 | +1.27(+2.71%) |
May 22, 2013 | 49.25 | 50.33 | 46.56 | 46.87 | 0 | -2.47(-5.01%) |
May 21, 2013 | 47.83 | 49.54 | 47.22 | 49.34 | 0 | +1.97(+4.16%) |
May 20, 2013 | 48.03 | 48.13 | 47.21 | 47.37 | 0 | -0.84(-1.74%) |
May 17, 2013 | 47.14 | 48.51 | 47.05 | 48.21 | 0 | +1.28(+2.73%) |
May 16, 2013 | 47.95 | 47.96 | 46.80 | 46.93 | 551,009 | -0.97(-2.03%) |
May 15, 2013 | 47.61 | 48.56 | 47.47 | 47.90 | 0 | -0.43(-0.89%) |
May 13, 2013 | 46.01 | 48.81 | 45.80 | 48.33 | 0 | +2.39(+5.20%) |
May 10, 2013 | 45.09 | 48.21 | 44.94 | 45.94 | 0 | +1.40(+3.14%) |
May 09, 2013 | 45.12 | 45.29 | 44.18 | 44.54 | 0 | -0.53(-1.18%) |
May 08, 2013 | 44.43 | 45.52 | 44.34 | 45.07 | 0 | +0.48(+1.08%) |
May 07, 2013 | 44.36 | 44.89 | 43.64 | 44.59 | 0 | +0.52(+1.18%) |
May 06, 2013 | 43.14 | 44.31 | 42.06 | 44.07 | 0 | +1.06(+2.46%) |
May 03, 2013 | 43.19 | 43.15 | 42.28 | 43.01 | 0 | +0.45(+1.06%) |
May 02, 2013 | 42.25 | 42.70 | 40.85 | 42.56 | 0 | +0.60(+1.43%) |