Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.85 | 60.50 | 58.95 | 60.27 | 85,647 | +0.42(+0.70%) |
Apr 29, 2014 | 60.46 | 61.20 | 59.63 | 59.85 | 76,814 | -0.58(-0.96%) |
Apr 28, 2014 | 60.38 | 60.91 | 59.24 | 60.43 | 76,452 | +0.45(+0.76%) |
Apr 25, 2014 | 60.62 | 60.82 | 59.37 | 59.98 | 99,402 | -1.00(-1.64%) |
Apr 24, 2014 | 60.64 | 61.67 | 59.43 | 60.97 | 75,675 | +0.91(+1.51%) |
Apr 23, 2014 | 60.49 | 60.57 | 59.81 | 60.06 | 108,395 | -0.76(-1.24%) |
Apr 22, 2014 | 60.50 | 61.00 | 60.17 | 60.82 | 50,322 | +0.32(+0.53%) |
Apr 21, 2014 | 60.41 | 60.88 | 59.64 | 60.50 | 46,626 | +0.02(+0.03%) |
Apr 17, 2014 | 59.70 | 60.48 | 60.48 | 60.48 | 93,285 | +0.63(+1.05%) |
Apr 16, 2014 | 60.47 | 60.47 | 59.53 | 59.85 | 72,399 | -0.26(-0.43%) |
Apr 15, 2014 | 59.74 | 60.28 | 58.57 | 60.11 | 77,936 | +0.41(+0.68%) |
Apr 14, 2014 | 60.16 | 60.50 | 59.35 | 59.71 | 69,596 | +0.29(+0.49%) |
Apr 11, 2014 | 59.56 | 60.32 | 59.06 | 59.42 | 67,632 | -0.38(-0.63%) |
Apr 10, 2014 | 60.50 | 60.50 | 59.25 | 59.79 | 89,086 | -1.14(-1.87%) |
Apr 09, 2014 | 60.42 | 61.02 | 60.02 | 60.94 | 81,663 | +0.68(+1.12%) |
Apr 08, 2014 | 60.96 | 61.33 | 60.01 | 60.26 | 83,577 | -0.45(-0.75%) |
Apr 07, 2014 | 61.70 | 62.46 | 60.30 | 60.71 | 88,791 | -1.19(-1.92%) |
Apr 04, 2014 | 63.57 | 63.71 | 61.32 | 61.90 | 95,248 | -1.04(-1.65%) |
Apr 03, 2014 | 62.86 | 63.07 | 62.20 | 62.94 | 62,033 | -0.07(-0.11%) |
Apr 02, 2014 | 61.86 | 63.08 | 61.12 | 63.01 | 72,120 | +1.48(+2.41%) |
Apr 01, 2014 | 61.52 | 62.28 | 61.16 | 61.53 | 139,755 | -0.14(-0.22%) |
Mar 31, 2014 | 61.49 | 61.97 | 60.95 | 61.66 | 110,163 | +0.71(+1.16%) |
Mar 28, 2014 | 61.46 | 62.90 | 60.79 | 60.95 | 93,768 | -0.54(-0.88%) |
Mar 27, 2014 | 61.40 | 61.77 | 60.05 | 61.50 | 95,439 | +0.20(+0.33%) |
Mar 26, 2014 | 63.11 | 63.11 | 61.20 | 61.29 | 88,724 | -1.18(-1.89%) |
Mar 25, 2014 | 63.49 | 64.14 | 62.37 | 62.47 | 98,526 | -0.63(-1.00%) |
Mar 24, 2014 | 64.07 | 64.53 | 62.28 | 63.10 | 73,268 | -0.76(-1.20%) |
Mar 21, 2014 | 63.90 | 65.10 | 63.20 | 63.87 | 99,889 | +0.43(+0.67%) |
Mar 20, 2014 | 63.12 | 63.88 | 63.06 | 63.44 | 44,855 | +0.15(+0.23%) |
Mar 19, 2014 | 64.13 | 64.13 | 63.07 | 63.30 | 59,362 | -0.69(-1.07%) |
Mar 18, 2014 | 63.93 | 64.31 | 63.39 | 63.98 | 58,284 | +0.26(+0.41%) |
Mar 17, 2014 | 62.79 | 64.00 | 62.79 | 63.72 | 60,454 | +1.29(+2.06%) |
Mar 14, 2014 | 62.73 | 63.20 | 62.16 | 62.44 | 52,450 | -0.35(-0.56%) |
Mar 13, 2014 | 63.56 | 63.56 | 62.40 | 62.78 | 102,192 | -0.35(-0.55%) |
Mar 12, 2014 | 62.52 | 63.25 | 62.20 | 63.13 | 55,800 | +0.11(+0.17%) |
Mar 11, 2014 | 64.67 | 64.67 | 62.26 | 63.03 | 102,003 | -1.48(-2.30%) |
Mar 10, 2014 | 64.89 | 65.02 | 63.92 | 64.51 | 87,674 | -0.47(-0.73%) |
Mar 07, 2014 | 65.10 | 65.89 | 64.06 | 64.98 | 84,301 | +0.41(+0.63%) |
Mar 06, 2014 | 63.65 | 64.86 | 63.21 | 64.58 | 86,556 | +1.00(+1.57%) |
Mar 05, 2014 | 62.61 | 63.60 | 62.06 | 63.58 | 81,244 | +1.05(+1.67%) |
Mar 04, 2014 | 62.29 | 63.83 | 61.48 | 62.53 | 143,678 | +1.08(+1.76%) |
Mar 03, 2014 | 61.63 | 62.46 | 60.63 | 61.45 | 116,173 | -0.75(-1.20%) |
Feb 28, 2014 | 62.97 | 63.40 | 61.86 | 62.19 | 157,856 | -0.57(-0.91%) |
Feb 27, 2014 | 62.87 | 64.01 | 62.36 | 62.77 | 101,609 | +0.02(+0.03%) |
Feb 26, 2014 | 62.71 | 63.89 | 62.34 | 62.75 | 61,513 | +0.30(+0.48%) |
Feb 25, 2014 | 62.30 | 62.76 | 61.80 | 62.45 | 78,303 | +0.20(+0.33%) |
Feb 24, 2014 | 61.38 | 63.02 | 61.19 | 62.24 | 120,701 | +1.20(+1.97%) |
Feb 21, 2014 | 60.96 | 61.56 | 60.54 | 61.04 | 236,925 | +0.39(+0.64%) |
Feb 20, 2014 | 60.50 | 60.89 | 60.35 | 60.65 | 98,825 | +0.27(+0.45%) |
Feb 19, 2014 | 61.61 | 61.61 | 60.01 | 60.38 | 81,817 | -1.23(-2.00%) |
Feb 18, 2014 | 61.33 | 61.94 | 61.15 | 61.61 | 65,741 | +0.65(+1.06%) |
Feb 14, 2014 | 61.75 | 60.96 | 60.96 | 60.96 | 288,429 | -0.78(-1.27%) |
Feb 13, 2014 | 60.51 | 61.98 | 60.15 | 61.75 | 81,873 | +0.89(+1.46%) |
Feb 12, 2014 | 62.00 | 63.18 | 60.30 | 60.86 | 119,584 | +1.20(+2.01%) |
Feb 11, 2014 | 59.26 | 60.80 | 58.88 | 59.66 | 117,261 | +0.51(+0.87%) |
Feb 10, 2014 | 59.44 | 59.54 | 57.90 | 59.14 | 161,259 | -0.20(-0.34%) |
Feb 07, 2014 | 59.30 | 59.68 | 58.05 | 59.35 | 151,457 | +0.19(+0.33%) |
Feb 06, 2014 | 59.39 | 59.72 | 55.29 | 59.15 | 231,805 | -1.29(-2.13%) |
Feb 05, 2014 | 61.15 | 61.23 | 60.15 | 60.44 | 69,827 | -0.79(-1.30%) |
Feb 04, 2014 | 60.45 | 61.84 | 59.41 | 61.24 | 107,142 | +0.85(+1.41%) |
Feb 03, 2014 | 62.74 | 62.81 | 59.76 | 60.38 | 102,957 | -2.38(-3.79%) |
Jan 31, 2014 | 62.81 | 63.79 | 61.56 | 62.77 | 83,073 | -1.06(-1.67%) |
Jan 30, 2014 | 63.62 | 64.84 | 62.74 | 63.83 | 84,631 | +0.95(+1.51%) |
Jan 29, 2014 | 63.65 | 64.56 | 62.78 | 62.88 | 59,158 | -1.42(-2.21%) |
Jan 28, 2014 | 64.12 | 64.53 | 63.43 | 64.30 | 75,316 | +0.11(+0.17%) |
Jan 27, 2014 | 64.80 | 65.32 | 63.46 | 64.20 | 53,795 | -0.53(-0.82%) |
Jan 24, 2014 | 65.51 | 65.57 | 64.01 | 64.73 | 54,344 | -1.20(-1.82%) |
Jan 23, 2014 | 66.98 | 66.98 | 65.84 | 65.93 | 46,967 | -1.21(-1.80%) |
Jan 22, 2014 | 67.35 | 67.48 | 66.83 | 67.14 | 47,247 | -0.22(-0.33%) |
Jan 21, 2014 | 67.35 | 67.63 | 66.44 | 67.36 | 61,251 | +0.65(+0.97%) |
Jan 17, 2014 | 67.17 | 66.71 | 66.71 | 66.71 | 84,504 | -0.42(-0.62%) |
Jan 16, 2014 | 67.41 | 67.59 | 66.80 | 67.13 | 39,506 | -0.19(-0.29%) |
Jan 15, 2014 | 66.17 | 67.33 | 66.34 | 67.32 | 72,834 | +1.15(+1.74%) |
Jan 14, 2014 | 65.34 | 66.42 | 65.33 | 66.17 | 45,516 | +0.91(+1.39%) |
Jan 13, 2014 | 66.40 | 66.76 | 64.82 | 65.26 | 86,283 | -1.36(-2.03%) |
Jan 10, 2014 | 67.61 | 67.96 | 66.23 | 66.62 | 93,954 | -0.83(-1.23%) |
Jan 09, 2014 | 67.19 | 67.63 | 66.74 | 67.45 | 86,171 | +0.21(+0.32%) |
Jan 08, 2014 | 67.33 | 67.63 | 66.58 | 67.24 | 81,311 | +0.00(+0.00%) |
Jan 07, 2014 | 66.54 | 67.63 | 65.93 | 67.24 | 77,358 | +1.07(+1.62%) |
Jan 06, 2014 | 67.27 | 67.68 | 66.14 | 66.16 | 99,443 | -0.98(-1.46%) |
Jan 03, 2014 | 67.23 | 67.65 | 66.40 | 67.14 | 131,917 | -0.26(-0.39%) |
Jan 02, 2014 | 68.42 | 68.64 | 67.32 | 67.40 | 117,422 | -1.08(-1.58%) |
Dec 31, 2013 | 68.60 | 68.49 | 68.49 | 68.49 | 78,512 | +0.00(+0.00%) |
Dec 30, 2013 | 68.51 | 68.73 | 68.04 | 68.49 | 107,697 | +0.15(+0.23%) |
Dec 27, 2013 | 68.29 | 68.68 | 67.99 | 68.33 | 81,936 | +0.34(+0.50%) |
Dec 26, 2013 | 67.71 | 68.79 | 67.28 | 67.99 | 171,948 | +0.70(+1.04%) |
Dec 24, 2013 | 66.09 | 67.83 | 65.64 | 67.30 | 63,491 | +1.06(+1.59%) |
Dec 23, 2013 | 66.77 | 67.29 | 65.73 | 66.24 | 126,269 | -0.11(-0.16%) |
Dec 20, 2013 | 64.93 | 66.67 | 63.15 | 66.35 | 210,242 | +1.70(+2.64%) |
Dec 19, 2013 | 65.19 | 65.59 | 64.18 | 64.64 | 67,635 | -0.61(-0.93%) |
Dec 18, 2013 | 64.46 | 65.52 | 63.19 | 65.25 | 80,971 | +0.82(+1.28%) |
Dec 17, 2013 | 64.47 | 64.78 | 63.59 | 64.43 | 59,432 | -0.15(-0.22%) |
Dec 16, 2013 | 64.38 | 65.24 | 64.07 | 64.58 | 67,372 | +0.20(+0.32%) |
Dec 13, 2013 | 64.45 | 64.94 | 63.69 | 64.37 | 65,628 | +0.22(+0.35%) |
Dec 12, 2013 | 63.51 | 64.55 | 62.93 | 64.15 | 68,438 | +0.58(+0.91%) |
Dec 11, 2013 | 64.98 | 65.11 | 62.86 | 63.57 | 75,222 | -1.20(-1.85%) |
Dec 10, 2013 | 66.38 | 66.58 | 64.45 | 64.77 | 70,538 | -1.63(-2.45%) |
Dec 09, 2013 | 66.10 | 66.67 | 65.66 | 66.40 | 63,450 | +0.35(+0.53%) |
Dec 06, 2013 | 65.55 | 66.54 | 65.04 | 66.05 | 0 | +1.06(+1.62%) |
Dec 05, 2013 | 64.35 | 65.35 | 63.67 | 64.99 | 0 | +0.66(+1.02%) |
Dec 04, 2013 | 64.54 | 65.14 | 63.87 | 64.33 | 0 | -0.29(-0.45%) |
Dec 03, 2013 | 64.45 | 65.36 | 64.36 | 64.62 | 0 | -0.04(-0.06%) |
Dec 02, 2013 | 66.22 | 66.89 | 64.02 | 64.66 | 55,897 | -1.54(-2.32%) |
Nov 29, 2013 | 67.34 | 67.47 | 65.98 | 66.20 | 0 | -0.69(-1.03%) |
Nov 27, 2013 | 66.90 | 67.56 | 65.96 | 66.89 | 0 | +0.23(+0.35%) |
Nov 26, 2013 | 65.69 | 66.98 | 65.24 | 66.66 | 0 | +1.22(+1.86%) |
Nov 25, 2013 | 65.97 | 66.60 | 65.34 | 65.44 | 93,462 | -0.22(-0.34%) |
Nov 22, 2013 | 65.71 | 66.12 | 64.33 | 65.66 | 0 | +0.17(+0.27%) |
Nov 21, 2013 | 64.06 | 65.92 | 64.06 | 65.49 | 42,061 | +1.52(+2.38%) |
Nov 20, 2013 | 64.80 | 65.30 | 63.67 | 63.97 | 0 | -0.46(-0.72%) |
Nov 19, 2013 | 65.86 | 66.06 | 63.90 | 64.43 | 49,675 | -1.26(-1.92%) |
Nov 18, 2013 | 64.73 | 65.80 | 64.28 | 65.69 | 0 | +1.24(+1.92%) |
Nov 15, 2013 | 64.28 | 64.72 | 63.76 | 64.45 | 0 | +0.07(+0.11%) |
Nov 14, 2013 | 64.73 | 65.02 | 63.73 | 64.38 | 93,536 | -0.25(-0.39%) |
Nov 12, 2013 | 64.98 | 65.11 | 63.80 | 64.63 | 0 | -0.47(-0.73%) |
Nov 11, 2013 | 65.17 | 65.71 | 64.22 | 65.11 | 0 | -0.11(-0.16%) |
Nov 08, 2013 | 64.90 | 66.88 | 64.65 | 65.21 | 0 | +0.34(+0.52%) |
Nov 07, 2013 | 65.03 | 65.23 | 62.89 | 64.88 | 73,197 | -0.81(-1.24%) |
Nov 06, 2013 | 66.09 | 66.38 | 64.66 | 65.69 | 42,484 | +0.08(+0.12%) |
Nov 05, 2013 | 65.40 | 65.90 | 64.38 | 65.61 | 0 | -0.19(-0.29%) |
Nov 04, 2013 | 64.89 | 65.85 | 64.50 | 65.80 | 70,216 | +1.06(+1.64%) |
Nov 01, 2013 | 66.39 | 66.88 | 64.32 | 64.74 | 0 | -1.85(-2.77%) |
Oct 31, 2013 | 67.02 | 67.46 | 66.30 | 66.59 | 0 | -0.21(-0.32%) |
Oct 30, 2013 | 67.68 | 68.22 | 66.75 | 66.80 | 83,545 | -0.71(-1.05%) |
Oct 29, 2013 | 67.33 | 68.08 | 66.96 | 67.51 | 0 | +0.49(+0.74%) |
Oct 28, 2013 | 66.73 | 67.26 | 66.03 | 67.01 | 0 | +0.26(+0.39%) |
Oct 25, 2013 | 67.46 | 67.52 | 66.12 | 66.75 | 0 | -0.43(-0.63%) |
Oct 24, 2013 | 66.66 | 67.42 | 66.34 | 67.18 | 44,163 | +0.82(+1.24%) |
Oct 23, 2013 | 65.68 | 66.64 | 65.38 | 66.36 | 0 | +0.50(+0.76%) |
Oct 22, 2013 | 65.95 | 66.66 | 65.32 | 65.85 | 128,661 | +0.11(+0.17%) |
Oct 21, 2013 | 65.21 | 66.51 | 64.94 | 65.74 | 81,197 | +0.38(+0.58%) |
Oct 18, 2013 | 64.33 | 65.42 | 64.12 | 65.36 | 66,035 | +1.67(+2.63%) |
Oct 17, 2013 | 62.75 | 63.99 | 61.96 | 63.68 | 108,823 | +0.86(+1.37%) |
Oct 16, 2013 | 63.59 | 63.99 | 62.80 | 62.82 | 56,207 | -0.29(-0.46%) |
Oct 15, 2013 | 63.36 | 63.45 | 62.80 | 63.11 | 36,474 | -0.55(-0.87%) |
Oct 14, 2013 | 63.52 | 63.77 | 62.63 | 63.67 | 59,110 | +0.06(+0.09%) |
Oct 11, 2013 | 62.50 | 64.19 | 62.15 | 63.61 | 0 | +0.81(+1.29%) |
Oct 10, 2013 | 62.00 | 62.97 | 61.84 | 62.79 | 30,713 | +1.48(+2.42%) |
Oct 09, 2013 | 60.82 | 61.84 | 60.47 | 61.31 | 80,582 | +0.82(+1.36%) |
Oct 08, 2013 | 60.34 | 60.73 | 59.21 | 60.49 | 78,041 | -0.70(-1.14%) |
Oct 07, 2013 | 62.60 | 62.76 | 61.13 | 61.19 | 0 | -1.67(-2.66%) |
Oct 04, 2013 | 61.66 | 63.21 | 61.66 | 62.86 | 0 | +1.03(+1.66%) |
Oct 03, 2013 | 62.56 | 62.56 | 60.98 | 61.84 | 0 | -0.63(-1.01%) |
Oct 02, 2013 | 63.15 | 63.44 | 62.16 | 62.47 | 90,744 | -1.11(-1.75%) |
Oct 01, 2013 | 63.58 | 64.18 | 62.37 | 63.58 | 77,444 | +0.48(+0.77%) |
Sep 27, 2013 | 63.52 | 63.80 | 62.56 | 63.09 | 0 | -0.67(-1.05%) |
Sep 26, 2013 | 63.75 | 64.33 | 63.47 | 63.76 | 109,836 | +0.29(+0.46%) |
Sep 25, 2013 | 63.75 | 64.39 | 63.45 | 63.47 | 121,852 | -0.39(-0.61%) |
Sep 24, 2013 | 63.33 | 64.22 | 62.90 | 63.86 | 104,265 | +0.43(+0.67%) |
Sep 23, 2013 | 62.85 | 65.17 | 62.34 | 63.43 | 133,753 | +0.40(+0.63%) |
Sep 20, 2013 | 62.02 | 63.44 | 61.59 | 63.04 | 0 | +0.96(+1.54%) |
Sep 19, 2013 | 62.25 | 62.79 | 61.49 | 62.08 | 53,828 | -0.17(-0.28%) |
Sep 18, 2013 | 61.55 | 62.60 | 60.51 | 62.25 | 0 | +0.81(+1.32%) |
Sep 17, 2013 | 60.02 | 61.59 | 60.02 | 61.44 | 0 | +1.35(+2.24%) |
Sep 16, 2013 | 60.02 | 60.73 | 59.44 | 60.09 | 0 | +0.66(+1.11%) |
Sep 13, 2013 | 59.41 | 59.86 | 58.82 | 59.44 | 0 | +0.30(+0.51%) |
Sep 12, 2013 | 59.60 | 60.05 | 58.97 | 59.14 | 0 | -0.33(-0.55%) |
Sep 11, 2013 | 59.15 | 60.24 | 58.74 | 59.46 | 0 | +0.12(+0.20%) |
Sep 10, 2013 | 58.52 | 59.46 | 58.52 | 59.35 | 49,061 | +1.07(+1.84%) |
Sep 09, 2013 | 58.42 | 59.08 | 57.76 | 58.27 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 59.07 | 59.29 | 57.33 | 58.18 | 0 | -0.41(-0.69%) |
Sep 05, 2013 | 59.11 | 59.36 | 58.40 | 58.58 | 0 | -0.31(-0.53%) |
Sep 04, 2013 | 58.42 | 59.01 | 58.10 | 58.89 | 0 | +0.42(+0.71%) |
Sep 03, 2013 | 58.46 | 58.75 | 57.17 | 58.48 | 0 | +0.66(+1.14%) |
Aug 30, 2013 | 58.77 | 58.89 | 57.52 | 57.82 | 0 | -1.16(-1.97%) |
Aug 29, 2013 | 58.56 | 59.11 | 58.40 | 58.98 | 86,747 | +0.49(+0.84%) |
Aug 28, 2013 | 58.56 | 58.83 | 58.21 | 58.49 | 0 | -0.12(-0.20%) |
Aug 27, 2013 | 59.24 | 60.00 | 58.18 | 58.60 | 103,479 | -1.14(-1.91%) |
Aug 26, 2013 | 58.25 | 60.00 | 57.96 | 59.74 | 0 | +1.65(+2.83%) |
Aug 23, 2013 | 57.73 | 58.38 | 57.27 | 58.10 | 0 | +0.64(+1.11%) |
Aug 22, 2013 | 56.66 | 58.26 | 56.60 | 57.46 | 63,741 | +1.01(+1.78%) |
Aug 21, 2013 | 56.14 | 56.98 | 55.92 | 56.45 | 0 | +0.03(+0.05%) |
Aug 20, 2013 | 56.07 | 57.20 | 55.12 | 56.42 | 65,123 | +0.47(+0.85%) |
Aug 19, 2013 | 55.82 | 56.12 | 54.41 | 55.95 | 64,297 | +0.24(+0.43%) |
Aug 16, 2013 | 55.40 | 55.98 | 55.34 | 55.71 | 0 | +0.10(+0.17%) |
Aug 15, 2013 | 55.75 | 56.03 | 55.20 | 55.61 | 88,730 | -0.58(-1.03%) |
Aug 14, 2013 | 56.45 | 56.83 | 56.03 | 56.19 | 33,788 | -0.20(-0.36%) |
Aug 13, 2013 | 56.53 | 56.61 | 54.97 | 56.40 | 38,436 | +0.06(+0.10%) |
Aug 12, 2013 | 55.48 | 56.55 | 55.14 | 56.34 | 58,543 | +0.87(+1.57%) |
Aug 09, 2013 | 56.18 | 56.18 | 54.91 | 55.47 | 88,120 | -0.87(-1.55%) |
Aug 08, 2013 | 57.46 | 57.46 | 56.24 | 56.34 | 115,856 | -0.73(-1.27%) |
Aug 07, 2013 | 55.36 | 57.53 | 55.14 | 57.06 | 110,500 | +2.12(+3.86%) |
Aug 06, 2013 | 54.21 | 55.22 | 53.10 | 54.94 | 121,236 | +0.93(+1.72%) |
Aug 05, 2013 | 54.06 | 54.39 | 53.93 | 54.01 | 62,199 | -0.22(-0.41%) |
Aug 02, 2013 | 53.70 | 54.40 | 53.30 | 54.24 | 54,116 | +0.24(+0.45%) |
Aug 01, 2013 | 53.54 | 54.31 | 53.43 | 53.99 | 54,388 | +0.89(+1.68%) |
Jul 31, 2013 | 53.22 | 53.72 | 52.54 | 53.10 | 0 | +0.13(+0.24%) |
Jul 30, 2013 | 52.93 | 53.25 | 52.56 | 52.98 | 0 | +0.36(+0.68%) |
Jul 29, 2013 | 53.21 | 53.45 | 52.52 | 52.62 | 0 | -0.50(-0.95%) |
Jul 26, 2013 | 53.40 | 53.40 | 52.73 | 53.12 | 0 | -0.66(-1.22%) |
Jul 25, 2013 | 53.05 | 53.84 | 52.88 | 53.78 | 0 | +0.82(+1.55%) |
Jul 24, 2013 | 53.63 | 53.97 | 52.77 | 52.96 | 0 | -0.38(-0.71%) |
Jul 23, 2013 | 54.16 | 54.16 | 52.73 | 53.34 | 0 | -0.85(-1.57%) |
Jul 22, 2013 | 54.01 | 55.16 | 53.88 | 54.19 | 0 | -0.02(-0.04%) |
Jul 19, 2013 | 54.12 | 54.97 | 53.48 | 54.21 | 0 | +0.09(+0.16%) |
Jul 18, 2013 | 50.98 | 54.30 | 53.25 | 54.12 | 0 | +0.76(+1.43%) |
Jul 17, 2013 | 54.01 | 54.41 | 53.34 | 53.36 | 65,146 | -0.38(-0.70%) |
Jul 16, 2013 | 53.57 | 53.91 | 53.24 | 53.73 | 0 | +0.38(+0.71%) |
Jul 15, 2013 | 53.55 | 54.04 | 52.97 | 53.36 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 54.22 | 54.36 | 53.12 | 53.36 | 0 | -0.77(-1.43%) |
Jul 11, 2013 | 53.64 | 55.33 | 53.64 | 54.13 | 0 | +0.55(+1.03%) |
Jul 10, 2013 | 53.68 | 54.19 | 53.28 | 53.58 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 53.03 | 54.30 | 52.88 | 53.65 | 0 | +0.76(+1.45%) |
Jul 08, 2013 | 53.25 | 53.50 | 52.59 | 52.88 | 0 | -0.33(-0.62%) |
Jul 05, 2013 | 53.02 | 53.31 | 52.36 | 53.21 | 0 | +0.87(+1.66%) |
Jul 03, 2013 | 52.15 | 52.60 | 51.99 | 52.34 | 0 | +0.16(+0.32%) |
Jul 02, 2013 | 51.79 | 52.18 | 51.40 | 52.18 | 0 | +0.41(+0.79%) |
Jul 01, 2013 | 51.02 | 51.84 | 50.91 | 51.77 | 0 | +1.48(+2.95%) |
Jun 28, 2013 | 50.18 | 50.85 | 49.90 | 50.29 | 103,110 | +0.11(+0.21%) |
Jun 27, 2013 | 49.78 | 50.28 | 49.53 | 50.18 | 0 | +0.61(+1.23%) |
Jun 26, 2013 | 50.49 | 50.49 | 49.51 | 49.57 | 0 | -0.56(-1.12%) |
Jun 25, 2013 | 50.84 | 50.84 | 50.09 | 50.13 | 0 | -0.22(-0.44%) |
Jun 24, 2013 | 50.80 | 51.17 | 50.36 | 50.36 | 0 | -0.76(-1.50%) |
Jun 21, 2013 | 51.65 | 52.34 | 50.94 | 51.12 | 216,041 | -0.28(-0.55%) |
Jun 20, 2013 | 50.69 | 51.58 | 50.69 | 51.40 | 0 | +0.12(+0.23%) |
Jun 19, 2013 | 51.13 | 51.68 | 50.97 | 51.28 | 0 | +0.21(+0.42%) |
Jun 18, 2013 | 50.33 | 51.26 | 50.22 | 51.07 | 0 | +0.94(+1.87%) |
Jun 17, 2013 | 49.94 | 50.20 | 49.40 | 50.13 | 102,446 | +0.69(+1.39%) |
Jun 14, 2013 | 50.14 | 50.37 | 49.08 | 49.45 | 0 | -0.79(-1.58%) |
Jun 13, 2013 | 48.67 | 50.34 | 48.34 | 50.24 | 99,083 | +1.44(+2.96%) |
Jun 12, 2013 | 49.70 | 49.70 | 48.52 | 48.80 | 130,630 | -0.39(-0.79%) |
Jun 11, 2013 | 49.08 | 49.76 | 48.77 | 49.18 | 82,500 | +0.67(+1.38%) |
Jun 10, 2013 | 48.40 | 48.61 | 48.11 | 48.52 | 0 | +0.47(+0.99%) |
Jun 07, 2013 | 48.38 | 48.40 | 47.87 | 48.04 | 0 | +0.14(+0.28%) |
Jun 06, 2013 | 47.85 | 48.25 | 47.43 | 47.91 | 73,949 | +0.15(+0.32%) |
Jun 05, 2013 | 48.14 | 48.25 | 47.72 | 47.75 | 0 | -0.50(-1.04%) |
Jun 04, 2013 | 48.33 | 48.89 | 47.81 | 48.25 | 0 | +0.01(+0.02%) |
Jun 03, 2013 | 47.67 | 48.38 | 47.36 | 48.25 | 174,534 | +0.85(+1.80%) |
May 31, 2013 | 46.37 | 47.59 | 46.32 | 47.39 | 105,668 | +0.87(+1.87%) |
May 30, 2013 | 46.46 | 46.74 | 45.56 | 46.52 | 118,569 | +0.31(+0.67%) |
May 29, 2013 | 47.26 | 47.26 | 45.50 | 46.21 | 59,927 | +0.21(+0.46%) |
May 28, 2013 | 46.32 | 46.83 | 45.65 | 46.00 | 102,620 | +0.36(+0.78%) |
May 24, 2013 | 45.32 | 45.65 | 45.11 | 45.64 | 0 | +0.17(+0.38%) |
May 23, 2013 | 45.28 | 45.63 | 45.19 | 45.47 | 0 | -0.09(-0.19%) |
May 22, 2013 | 46.13 | 46.62 | 45.09 | 45.55 | 0 | -0.46(-1.01%) |
May 21, 2013 | 45.97 | 46.22 | 45.82 | 46.02 | 0 | +0.19(+0.42%) |
May 20, 2013 | 47.16 | 47.34 | 45.60 | 45.83 | 0 | -1.39(-2.95%) |
May 17, 2013 | 47.33 | 47.68 | 47.09 | 47.22 | 0 | +0.26(+0.56%) |
May 16, 2013 | 47.00 | 47.45 | 46.74 | 46.96 | 74,070 | -0.28(-0.59%) |
May 15, 2013 | 46.89 | 47.53 | 46.86 | 47.24 | 0 | +0.56(+1.20%) |
May 13, 2013 | 46.86 | 47.12 | 46.33 | 46.68 | 0 | -0.12(-0.25%) |
May 10, 2013 | 45.89 | 46.99 | 45.58 | 46.79 | 0 | +0.83(+1.81%) |
May 09, 2013 | 45.69 | 46.52 | 45.60 | 45.96 | 0 | +0.34(+0.74%) |
May 08, 2013 | 45.12 | 45.73 | 45.06 | 45.62 | 0 | +0.37(+0.81%) |
May 07, 2013 | 45.71 | 45.93 | 45.14 | 45.25 | 0 | -0.25(-0.55%) |
May 06, 2013 | 45.55 | 45.89 | 45.18 | 45.51 | 0 | +0.05(+0.11%) |
May 03, 2013 | 45.44 | 46.03 | 45.34 | 45.46 | 0 | +0.48(+1.08%) |
May 02, 2013 | 44.72 | 45.54 | 44.72 | 44.97 | 0 | +0.36(+0.80%) |