Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.27 | 58.11 | 56.13 | 57.55 | 365,410 | +0.45(+0.79%) |
Apr 29, 2014 | 59.79 | 59.99 | 55.64 | 57.10 | 1,003,177 | +0.87(+1.55%) |
Apr 28, 2014 | 57.46 | 57.97 | 55.55 | 56.23 | 326,828 | -0.89(-1.56%) |
Apr 25, 2014 | 57.30 | 57.83 | 56.18 | 57.12 | 228,102 | -0.60(-1.04%) |
Apr 24, 2014 | 58.04 | 58.40 | 57.47 | 57.72 | 180,737 | -0.02(-0.03%) |
Apr 23, 2014 | 57.85 | 58.37 | 57.26 | 57.74 | 165,261 | -0.13(-0.22%) |
Apr 22, 2014 | 57.75 | 58.37 | 57.53 | 57.87 | 272,081 | +0.28(+0.49%) |
Apr 21, 2014 | 58.39 | 58.39 | 57.17 | 57.59 | 129,161 | -0.29(-0.50%) |
Apr 17, 2014 | 57.93 | 57.88 | 57.88 | 57.88 | 289,200 | +0.03(+0.05%) |
Apr 16, 2014 | 56.95 | 58.21 | 56.78 | 57.85 | 410,938 | +1.20(+2.12%) |
Apr 15, 2014 | 56.11 | 56.88 | 55.06 | 56.65 | 308,501 | +0.58(+1.03%) |
Apr 14, 2014 | 56.22 | 56.87 | 55.45 | 56.07 | 203,913 | +0.13(+0.23%) |
Apr 11, 2014 | 56.51 | 57.08 | 55.66 | 55.94 | 459,812 | -1.04(-1.83%) |
Apr 10, 2014 | 57.90 | 57.96 | 56.60 | 56.98 | 211,441 | -0.89(-1.54%) |
Apr 09, 2014 | 57.95 | 58.39 | 57.52 | 57.87 | 359,717 | -0.01(-0.02%) |
Apr 08, 2014 | 57.71 | 58.14 | 56.93 | 57.88 | 305,959 | +0.29(+0.50%) |
Apr 07, 2014 | 58.04 | 58.79 | 57.15 | 57.59 | 275,501 | -0.39(-0.67%) |
Apr 04, 2014 | 60.78 | 60.99 | 57.66 | 57.98 | 420,303 | -2.23(-3.70%) |
Apr 03, 2014 | 60.58 | 60.73 | 60.05 | 60.21 | 306,962 | -0.46(-0.76%) |
Apr 02, 2014 | 60.79 | 60.84 | 60.45 | 60.67 | 316,544 | -0.04(-0.07%) |
Apr 01, 2014 | 59.20 | 60.82 | 59.17 | 60.71 | 337,738 | +1.65(+2.79%) |
Mar 31, 2014 | 58.24 | 59.10 | 58.16 | 59.06 | 276,168 | +1.05(+1.81%) |
Mar 28, 2014 | 57.89 | 58.89 | 57.65 | 58.01 | 258,855 | +0.00(+0.00%) |
Mar 27, 2014 | 59.15 | 59.15 | 57.62 | 58.01 | 300,371 | -1.05(-1.77%) |
Mar 26, 2014 | 59.10 | 59.83 | 58.90 | 59.05 | 444,153 | +0.24(+0.42%) |
Mar 25, 2014 | 59.05 | 59.66 | 58.33 | 58.81 | 263,400 | -0.04(-0.07%) |
Mar 24, 2014 | 60.44 | 60.44 | 58.20 | 58.85 | 374,600 | -1.23(-2.05%) |
Mar 21, 2014 | 59.20 | 60.47 | 58.88 | 60.08 | 378,561 | +1.09(+1.85%) |
Mar 20, 2014 | 58.64 | 59.09 | 57.77 | 58.99 | 415,521 | +0.23(+0.39%) |
Mar 19, 2014 | 58.98 | 59.50 | 58.34 | 58.76 | 212,937 | -0.19(-0.32%) |
Mar 18, 2014 | 58.29 | 59.17 | 58.20 | 58.95 | 226,169 | +0.85(+1.46%) |
Mar 17, 2014 | 58.59 | 59.31 | 57.98 | 58.10 | 229,019 | -0.19(-0.33%) |
Mar 14, 2014 | 58.19 | 58.95 | 58.02 | 58.29 | 161,552 | -0.07(-0.12%) |
Mar 13, 2014 | 59.15 | 59.73 | 57.81 | 58.36 | 150,858 | -0.55(-0.93%) |
Mar 12, 2014 | 58.96 | 59.19 | 58.57 | 58.91 | 122,553 | -0.26(-0.44%) |
Mar 11, 2014 | 59.80 | 59.84 | 58.96 | 59.17 | 209,145 | -0.69(-1.15%) |
Mar 10, 2014 | 59.81 | 60.17 | 59.30 | 59.86 | 206,677 | -0.06(-0.10%) |
Mar 07, 2014 | 60.00 | 60.41 | 59.37 | 59.92 | 275,372 | +0.22(+0.37%) |
Mar 06, 2014 | 59.30 | 59.81 | 58.81 | 59.70 | 267,688 | +0.57(+0.96%) |
Mar 05, 2014 | 58.64 | 59.38 | 58.01 | 59.13 | 418,528 | +0.49(+0.84%) |
Mar 04, 2014 | 57.81 | 58.89 | 57.09 | 58.64 | 230,463 | +1.58(+2.77%) |
Mar 03, 2014 | 57.12 | 58.13 | 56.41 | 57.06 | 242,770 | -0.56(-0.97%) |
Feb 28, 2014 | 57.28 | 58.20 | 57.04 | 57.62 | 233,944 | +0.52(+0.91%) |
Feb 27, 2014 | 56.66 | 57.39 | 56.08 | 57.10 | 325,347 | +0.23(+0.40%) |
Feb 26, 2014 | 55.88 | 57.57 | 54.99 | 56.87 | 315,107 | +1.01(+1.81%) |
Feb 25, 2014 | 57.25 | 57.25 | 55.50 | 55.86 | 208,791 | -0.96(-1.69%) |
Feb 24, 2014 | 56.50 | 57.24 | 56.28 | 56.82 | 241,865 | +0.54(+0.96%) |
Feb 21, 2014 | 56.83 | 56.85 | 55.69 | 56.28 | 214,216 | -0.19(-0.34%) |
Feb 20, 2014 | 56.41 | 57.00 | 56.16 | 56.47 | 434,591 | +0.32(+0.57%) |
Feb 19, 2014 | 53.06 | 58.42 | 53.01 | 56.15 | 1,636,895 | +4.32(+8.33%) |
Feb 18, 2014 | 52.62 | 53.18 | 51.73 | 51.83 | 284,045 | -0.53(-1.01%) |
Feb 14, 2014 | 52.56 | 52.36 | 52.36 | 52.36 | 374,600 | -0.18(-0.34%) |
Feb 13, 2014 | 51.62 | 52.60 | 51.41 | 52.54 | 137,039 | +0.62(+1.19%) |
Feb 12, 2014 | 51.80 | 52.22 | 51.50 | 51.92 | 119,735 | +0.08(+0.15%) |
Feb 11, 2014 | 52.47 | 52.89 | 51.48 | 51.84 | 136,636 | -0.46(-0.88%) |
Feb 10, 2014 | 52.70 | 53.31 | 51.75 | 52.30 | 213,178 | -0.43(-0.82%) |
Feb 07, 2014 | 51.54 | 53.10 | 51.54 | 52.73 | 294,909 | +1.55(+3.03%) |
Feb 06, 2014 | 50.21 | 51.36 | 49.57 | 51.18 | 134,045 | +1.17(+2.34%) |
Feb 05, 2014 | 50.29 | 50.50 | 49.50 | 50.01 | 260,041 | -0.46(-0.91%) |
Feb 04, 2014 | 50.71 | 51.06 | 50.26 | 50.47 | 301,865 | +0.05(+0.10%) |
Feb 03, 2014 | 52.08 | 52.13 | 50.04 | 50.42 | 292,602 | -1.74(-3.34%) |
Jan 31, 2014 | 51.38 | 52.51 | 51.30 | 52.16 | 510,635 | +0.00(+0.00%) |
Jan 30, 2014 | 51.61 | 52.22 | 51.35 | 52.16 | 261,912 | +0.91(+1.78%) |
Jan 29, 2014 | 51.26 | 51.80 | 51.08 | 51.25 | 403,863 | -0.26(-0.50%) |
Jan 28, 2014 | 50.60 | 51.92 | 50.21 | 51.51 | 310,163 | +1.05(+2.08%) |
Jan 27, 2014 | 50.24 | 50.86 | 49.72 | 50.46 | 317,465 | +0.16(+0.32%) |
Jan 24, 2014 | 50.42 | 50.83 | 49.79 | 50.30 | 234,236 | -0.59(-1.16%) |
Jan 23, 2014 | 51.19 | 51.29 | 50.51 | 50.89 | 299,607 | -0.41(-0.80%) |
Jan 22, 2014 | 49.86 | 51.41 | 49.82 | 51.30 | 368,568 | +1.45(+2.91%) |
Jan 21, 2014 | 49.34 | 50.50 | 49.13 | 49.85 | 479,884 | +0.67(+1.36%) |
Jan 17, 2014 | 50.75 | 49.18 | 49.18 | 49.18 | 356,200 | -1.82(-3.57%) |
Jan 16, 2014 | 51.39 | 51.91 | 50.95 | 51.00 | 177,414 | -0.48(-0.93%) |
Jan 15, 2014 | 52.00 | 52.30 | 51.42 | 51.48 | 232,858 | -0.52(-1.00%) |
Jan 14, 2014 | 51.76 | 52.06 | 51.56 | 52.00 | 235,017 | +0.34(+0.66%) |
Jan 13, 2014 | 52.75 | 53.35 | 51.10 | 51.66 | 300,896 | -1.30(-2.45%) |
Jan 10, 2014 | 52.99 | 53.00 | 52.14 | 52.96 | 236,547 | +0.35(+0.67%) |
Jan 09, 2014 | 53.95 | 53.95 | 52.23 | 52.61 | 329,711 | -1.36(-2.52%) |
Jan 08, 2014 | 54.12 | 54.48 | 53.60 | 53.97 | 167,598 | -0.05(-0.09%) |
Jan 07, 2014 | 53.79 | 54.79 | 53.58 | 54.02 | 258,111 | +0.58(+1.09%) |
Jan 06, 2014 | 54.82 | 55.13 | 53.25 | 53.44 | 171,318 | -1.28(-2.34%) |
Jan 03, 2014 | 55.05 | 55.05 | 54.07 | 54.72 | 121,869 | -0.31(-0.56%) |
Jan 02, 2014 | 55.71 | 56.04 | 54.69 | 55.03 | 169,530 | -1.01(-1.80%) |
Dec 31, 2013 | 55.89 | 56.04 | 56.04 | 56.04 | 305,300 | +0.35(+0.63%) |
Dec 30, 2013 | 55.11 | 55.99 | 54.71 | 55.69 | 189,189 | +0.60(+1.09%) |
Dec 27, 2013 | 55.77 | 55.77 | 54.76 | 55.09 | 85,511 | -0.35(-0.63%) |
Dec 26, 2013 | 56.01 | 56.08 | 55.28 | 55.44 | 73,261 | -0.29(-0.52%) |
Dec 24, 2013 | 55.58 | 56.15 | 55.27 | 55.73 | 52,206 | +0.04(+0.07%) |
Dec 23, 2013 | 56.02 | 56.42 | 55.35 | 55.69 | 309,125 | -0.26(-0.46%) |
Dec 20, 2013 | 56.37 | 56.38 | 55.44 | 55.95 | 401,936 | -0.15(-0.27%) |
Dec 19, 2013 | 55.17 | 56.24 | 55.17 | 56.10 | 351,172 | +1.22(+2.22%) |
Dec 18, 2013 | 54.83 | 55.26 | 54.36 | 54.88 | 168,979 | -0.04(-0.07%) |
Dec 17, 2013 | 54.89 | 55.13 | 54.57 | 54.92 | 185,564 | +0.14(+0.26%) |
Dec 16, 2013 | 54.73 | 55.00 | 54.25 | 54.78 | 232,163 | +0.20(+0.37%) |
Dec 13, 2013 | 54.57 | 55.00 | 54.06 | 54.58 | 298,868 | +0.02(+0.04%) |
Dec 12, 2013 | 54.77 | 54.97 | 53.90 | 54.56 | 251,851 | +0.13(+0.24%) |
Dec 11, 2013 | 54.42 | 54.91 | 53.74 | 54.43 | 316,604 | -0.07(-0.13%) |
Dec 10, 2013 | 52.74 | 54.83 | 52.60 | 54.50 | 427,681 | +1.69(+3.20%) |
Dec 09, 2013 | 51.69 | 52.91 | 51.49 | 52.81 | 296,178 | +1.02(+1.97%) |
Dec 06, 2013 | 50.19 | 51.92 | 50.16 | 51.79 | 0 | +1.66(+3.31%) |
Dec 05, 2013 | 48.78 | 50.32 | 48.65 | 50.13 | 0 | +1.32(+2.70%) |
Dec 04, 2013 | 48.86 | 49.41 | 48.38 | 48.81 | 0 | -0.13(-0.27%) |
Dec 03, 2013 | 49.00 | 49.45 | 48.75 | 48.94 | 0 | -0.23(-0.47%) |
Dec 02, 2013 | 49.63 | 49.63 | 48.92 | 49.17 | 85,366 | -0.61(-1.23%) |
Nov 29, 2013 | 49.99 | 50.05 | 49.35 | 49.78 | 0 | -0.12(-0.24%) |
Nov 27, 2013 | 49.95 | 50.43 | 49.36 | 49.90 | 0 | +0.09(+0.18%) |
Nov 26, 2013 | 48.90 | 50.09 | 48.51 | 49.81 | 155,079 | +0.92(+1.88%) |
Nov 25, 2013 | 48.84 | 48.97 | 48.48 | 48.89 | 51,455 | +0.24(+0.49%) |
Nov 22, 2013 | 49.43 | 49.59 | 48.45 | 48.65 | 0 | -0.65(-1.32%) |
Nov 21, 2013 | 48.69 | 49.79 | 48.51 | 49.30 | 236,078 | +0.86(+1.78%) |
Nov 20, 2013 | 48.75 | 48.75 | 48.29 | 48.44 | 0 | -0.21(-0.43%) |
Nov 19, 2013 | 48.41 | 49.10 | 48.27 | 48.65 | 188,440 | +0.14(+0.29%) |
Nov 18, 2013 | 47.30 | 48.77 | 47.10 | 48.51 | 0 | +1.56(+3.32%) |
Nov 15, 2013 | 46.89 | 47.15 | 46.58 | 46.95 | 0 | -0.01(-0.02%) |
Nov 14, 2013 | 47.12 | 47.40 | 46.52 | 46.96 | 90,340 | +0.02(+0.04%) |
Nov 12, 2013 | 47.05 | 47.09 | 46.67 | 46.94 | 0 | -0.31(-0.66%) |
Nov 11, 2013 | 47.06 | 47.85 | 46.76 | 47.25 | 0 | +0.15(+0.32%) |
Nov 08, 2013 | 47.02 | 47.38 | 46.77 | 47.10 | 0 | +0.08(+0.17%) |
Nov 07, 2013 | 47.54 | 47.54 | 46.73 | 47.02 | 72,801 | -0.28(-0.59%) |
Nov 06, 2013 | 48.15 | 48.40 | 47.25 | 47.30 | 64,418 | -0.64(-1.34%) |
Nov 05, 2013 | 48.44 | 48.44 | 47.42 | 47.94 | 0 | -0.66(-1.36%) |
Nov 04, 2013 | 47.31 | 48.71 | 47.00 | 48.60 | 137,920 | +1.59(+3.38%) |
Nov 01, 2013 | 48.57 | 48.57 | 46.69 | 47.01 | 0 | -1.60(-3.29%) |
Oct 31, 2013 | 48.81 | 49.15 | 48.60 | 48.61 | 0 | -0.24(-0.49%) |
Oct 30, 2013 | 49.39 | 49.39 | 48.73 | 48.85 | 222,599 | -0.41(-0.83%) |
Oct 29, 2013 | 49.00 | 49.38 | 48.39 | 49.26 | 0 | +0.27(+0.55%) |
Oct 28, 2013 | 48.72 | 49.00 | 48.36 | 48.99 | 0 | +0.05(+0.10%) |
Oct 25, 2013 | 48.85 | 49.07 | 48.49 | 48.94 | 0 | +0.28(+0.58%) |
Oct 24, 2013 | 48.85 | 48.95 | 47.59 | 48.66 | 144,379 | +0.03(+0.06%) |
Oct 23, 2013 | 48.73 | 48.73 | 48.21 | 48.63 | 0 | -0.36(-0.73%) |
Oct 22, 2013 | 49.10 | 49.12 | 48.77 | 48.99 | 96,444 | +0.01(+0.02%) |
Oct 21, 2013 | 48.63 | 49.23 | 48.60 | 48.98 | 89,412 | +0.31(+0.64%) |
Oct 18, 2013 | 48.90 | 48.98 | 48.53 | 48.67 | 252,728 | +0.02(+0.04%) |
Oct 17, 2013 | 48.17 | 48.67 | 47.98 | 48.65 | 163,327 | +0.36(+0.75%) |
Oct 16, 2013 | 48.48 | 48.84 | 48.00 | 48.29 | 96,576 | +0.05(+0.10%) |
Oct 15, 2013 | 48.48 | 48.65 | 47.94 | 48.24 | 87,480 | -0.52(-1.07%) |
Oct 14, 2013 | 48.67 | 48.84 | 48.40 | 48.76 | 112,271 | -0.08(-0.16%) |
Oct 11, 2013 | 48.42 | 49.05 | 48.42 | 48.84 | 0 | +0.16(+0.33%) |
Oct 10, 2013 | 48.05 | 48.86 | 47.44 | 48.68 | 76,964 | +1.40(+2.96%) |
Oct 09, 2013 | 47.12 | 47.68 | 47.10 | 47.28 | 114,759 | +0.13(+0.28%) |
Oct 08, 2013 | 48.93 | 48.93 | 46.50 | 47.15 | 257,949 | -1.78(-3.64%) |
Oct 07, 2013 | 49.14 | 49.41 | 48.61 | 48.93 | 0 | -0.81(-1.63%) |
Oct 04, 2013 | 49.85 | 50.23 | 49.31 | 49.74 | 0 | -0.24(-0.48%) |
Oct 03, 2013 | 50.58 | 50.72 | 49.85 | 49.98 | 0 | -0.83(-1.63%) |
Oct 02, 2013 | 50.64 | 51.16 | 49.97 | 50.81 | 105,589 | -0.02(-0.04%) |
Oct 01, 2013 | 49.68 | 50.97 | 49.59 | 50.83 | 143,435 | +1.15(+2.31%) |
Sep 27, 2013 | 49.76 | 50.27 | 49.63 | 49.68 | 0 | -0.53(-1.06%) |
Sep 26, 2013 | 50.20 | 50.45 | 49.83 | 50.21 | 140,257 | -0.09(-0.18%) |
Sep 25, 2013 | 50.54 | 50.85 | 50.24 | 50.30 | 109,907 | -0.32(-0.63%) |
Sep 24, 2013 | 50.60 | 51.28 | 50.10 | 50.62 | 91,121 | +0.03(+0.06%) |
Sep 23, 2013 | 50.59 | 51.15 | 49.78 | 50.59 | 199,446 | +0.08(+0.16%) |
Sep 20, 2013 | 50.82 | 51.00 | 50.39 | 50.51 | 0 | -0.35(-0.69%) |
Sep 19, 2013 | 50.93 | 51.05 | 50.68 | 50.86 | 91,471 | +0.17(+0.34%) |
Sep 18, 2013 | 50.26 | 50.80 | 50.01 | 50.69 | 0 | +0.32(+0.65%) |
Sep 17, 2013 | 50.21 | 50.51 | 49.96 | 50.37 | 0 | +0.19(+0.37%) |
Sep 16, 2013 | 50.50 | 50.59 | 50.12 | 50.18 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 50.16 | 50.48 | 49.98 | 50.14 | 0 | +0.06(+0.12%) |
Sep 12, 2013 | 50.53 | 50.60 | 49.93 | 50.08 | 0 | -0.59(-1.16%) |
Sep 11, 2013 | 50.24 | 50.77 | 50.08 | 50.67 | 0 | +0.36(+0.72%) |
Sep 10, 2013 | 50.35 | 50.95 | 49.98 | 50.31 | 174,782 | +0.10(+0.20%) |
Sep 09, 2013 | 50.12 | 50.38 | 49.58 | 50.21 | 0 | +0.12(+0.24%) |
Sep 06, 2013 | 50.16 | 50.22 | 48.54 | 50.09 | 0 | +0.05(+0.10%) |
Sep 05, 2013 | 50.00 | 50.35 | 49.84 | 50.04 | 118,544 | -0.03(-0.06%) |
Sep 04, 2013 | 50.42 | 50.55 | 49.83 | 50.07 | 0 | -0.86(-1.69%) |
Sep 03, 2013 | 50.83 | 51.01 | 50.08 | 50.93 | 0 | +0.69(+1.37%) |
Aug 30, 2013 | 50.99 | 50.99 | 49.90 | 50.24 | 0 | -0.94(-1.84%) |
Aug 29, 2013 | 50.16 | 51.52 | 50.04 | 51.18 | 68,101 | +0.83(+1.65%) |
Aug 28, 2013 | 50.05 | 50.75 | 49.80 | 50.35 | 0 | +0.25(+0.50%) |
Aug 27, 2013 | 50.81 | 51.55 | 49.97 | 50.10 | 106,132 | -1.46(-2.83%) |
Aug 26, 2013 | 51.80 | 51.98 | 51.28 | 51.56 | 0 | -0.13(-0.25%) |
Aug 23, 2013 | 51.58 | 51.86 | 51.50 | 51.69 | 0 | +0.10(+0.19%) |
Aug 22, 2013 | 51.01 | 52.12 | 51.01 | 51.59 | 63,486 | +0.89(+1.76%) |
Aug 21, 2013 | 51.25 | 51.56 | 50.47 | 50.70 | 0 | -0.86(-1.67%) |
Aug 20, 2013 | 50.06 | 51.92 | 49.80 | 51.56 | 216,296 | +1.43(+2.85%) |
Aug 19, 2013 | 50.71 | 50.91 | 50.00 | 50.13 | 97,110 | -0.80(-1.57%) |
Aug 16, 2013 | 51.40 | 51.58 | 50.72 | 50.93 | 0 | -0.72(-1.39%) |
Aug 15, 2013 | 51.67 | 51.75 | 51.12 | 51.65 | 197,628 | -0.48(-0.92%) |
Aug 14, 2013 | 51.41 | 52.43 | 50.53 | 52.13 | 270,714 | +0.77(+1.50%) |
Aug 13, 2013 | 49.39 | 51.40 | 49.29 | 51.36 | 292,172 | +2.18(+4.43%) |
Aug 12, 2013 | 48.27 | 49.18 | 48.15 | 49.18 | 79,682 | +0.36(+0.74%) |
Aug 09, 2013 | 48.43 | 49.31 | 48.21 | 48.82 | 86,314 | +0.18(+0.37%) |
Aug 08, 2013 | 48.41 | 48.84 | 48.30 | 48.64 | 70,273 | +0.30(+0.62%) |
Aug 07, 2013 | 48.61 | 48.61 | 48.10 | 48.34 | 97,751 | -0.50(-1.02%) |
Aug 06, 2013 | 48.75 | 48.99 | 48.51 | 48.84 | 175,260 | +0.07(+0.14%) |
Aug 05, 2013 | 48.74 | 49.14 | 48.40 | 48.77 | 162,238 | -0.10(-0.20%) |
Aug 02, 2013 | 47.58 | 48.93 | 47.32 | 48.87 | 209,317 | +0.96(+2.00%) |
Aug 01, 2013 | 47.31 | 47.93 | 46.71 | 47.91 | 139,567 | +0.83(+1.76%) |
Jul 31, 2013 | 47.24 | 47.48 | 46.95 | 47.08 | 0 | -0.15(-0.32%) |
Jul 30, 2013 | 47.00 | 47.43 | 46.50 | 47.23 | 0 | +0.25(+0.53%) |
Jul 29, 2013 | 46.98 | 47.32 | 46.78 | 46.98 | 0 | -0.07(-0.15%) |
Jul 26, 2013 | 47.19 | 47.19 | 46.51 | 47.05 | 0 | -0.39(-0.82%) |
Jul 25, 2013 | 46.86 | 47.59 | 46.49 | 47.44 | 0 | +0.58(+1.24%) |
Jul 24, 2013 | 47.08 | 47.55 | 46.67 | 46.86 | 0 | +0.04(+0.09%) |
Jul 23, 2013 | 47.03 | 47.17 | 46.48 | 46.82 | 0 | -0.26(-0.55%) |
Jul 22, 2013 | 46.82 | 47.13 | 46.50 | 47.08 | 0 | +0.20(+0.43%) |
Jul 19, 2013 | 47.12 | 47.66 | 46.43 | 46.88 | 0 | -0.52(-1.10%) |
Jul 18, 2013 | 46.15 | 47.65 | 45.99 | 47.40 | 0 | +1.18(+2.55%) |
Jul 17, 2013 | 45.57 | 46.30 | 45.26 | 46.22 | 170,385 | +0.70(+1.54%) |
Jul 16, 2013 | 46.39 | 46.39 | 44.94 | 45.52 | 0 | -0.97(-2.09%) |
Jul 15, 2013 | 46.80 | 46.88 | 45.94 | 46.49 | 0 | -0.40(-0.85%) |
Jul 12, 2013 | 46.27 | 47.18 | 45.68 | 46.89 | 0 | +0.62(+1.34%) |
Jul 11, 2013 | 46.87 | 46.98 | 45.95 | 46.27 | 0 | +0.09(+0.19%) |
Jul 10, 2013 | 46.38 | 46.40 | 45.82 | 46.18 | 0 | -0.18(-0.39%) |
Jul 09, 2013 | 46.57 | 46.67 | 46.06 | 46.36 | 0 | -0.09(-0.19%) |
Jul 08, 2013 | 46.37 | 46.92 | 45.92 | 46.45 | 183,957 | +0.27(+0.58%) |
Jul 05, 2013 | 46.34 | 46.34 | 45.93 | 46.18 | 0 | +0.08(+0.17%) |
Jul 03, 2013 | 45.82 | 46.22 | 45.79 | 46.10 | 0 | -0.07(-0.15%) |
Jul 02, 2013 | 45.94 | 46.18 | 45.67 | 46.17 | 0 | +0.08(+0.17%) |
Jul 01, 2013 | 45.80 | 46.44 | 45.63 | 46.09 | 0 | +0.46(+1.01%) |
Jun 28, 2013 | 46.00 | 46.31 | 45.55 | 45.63 | 162,575 | -0.38(-0.83%) |
Jun 27, 2013 | 45.99 | 46.35 | 45.85 | 46.01 | 0 | +0.31(+0.68%) |
Jun 26, 2013 | 45.81 | 46.00 | 44.64 | 45.70 | 0 | +0.39(+0.86%) |
Jun 25, 2013 | 44.75 | 45.76 | 44.00 | 45.31 | 0 | +0.89(+2.00%) |
Jun 24, 2013 | 44.67 | 44.96 | 43.86 | 44.42 | 0 | -0.91(-2.01%) |
Jun 21, 2013 | 44.92 | 45.47 | 44.72 | 45.33 | 241,809 | +0.62(+1.39%) |
Jun 20, 2013 | 45.12 | 45.36 | 44.58 | 44.71 | 0 | -1.05(-2.29%) |
Jun 19, 2013 | 46.74 | 46.74 | 45.70 | 45.76 | 0 | -0.93(-1.99%) |
Jun 18, 2013 | 45.96 | 47.21 | 45.87 | 46.69 | 0 | +0.91(+1.99%) |
Jun 17, 2013 | 46.40 | 46.40 | 45.50 | 45.78 | 205,126 | -0.11(-0.24%) |
Jun 14, 2013 | 46.70 | 46.86 | 45.88 | 45.89 | 0 | -0.95(-2.03%) |
Jun 13, 2013 | 45.99 | 46.97 | 45.51 | 46.84 | 119,150 | +0.74(+1.61%) |
Jun 12, 2013 | 46.50 | 47.10 | 45.94 | 46.10 | 111,749 | +0.01(+0.02%) |
Jun 11, 2013 | 45.71 | 46.48 | 45.66 | 46.09 | 116,879 | -0.35(-0.75%) |
Jun 10, 2013 | 45.80 | 46.50 | 45.80 | 46.44 | 0 | +0.57(+1.24%) |
Jun 07, 2013 | 45.76 | 46.28 | 45.38 | 45.87 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 44.69 | 45.88 | 44.39 | 45.87 | 149,187 | +1.13(+2.53%) |
Jun 05, 2013 | 45.00 | 45.80 | 44.74 | 44.74 | 0 | -0.75(-1.65%) |
Jun 04, 2013 | 45.43 | 46.14 | 45.08 | 45.49 | 0 | +0.10(+0.22%) |
Jun 03, 2013 | 44.69 | 45.52 | 44.13 | 45.39 | 163,058 | +0.86(+1.93%) |
May 31, 2013 | 45.00 | 45.25 | 44.52 | 44.53 | 108,944 | -0.85(-1.87%) |
May 30, 2013 | 45.01 | 45.65 | 45.01 | 45.38 | 89,417 | +0.10(+0.22%) |
May 29, 2013 | 45.04 | 46.02 | 44.95 | 45.28 | 109,819 | -0.36(-0.79%) |
May 28, 2013 | 45.20 | 46.31 | 45.20 | 45.64 | 246,763 | +1.19(+2.68%) |
May 24, 2013 | 43.95 | 44.59 | 43.73 | 44.45 | 0 | +0.24(+0.54%) |
May 23, 2013 | 43.24 | 44.42 | 43.15 | 44.21 | 0 | +0.69(+1.59%) |
May 22, 2013 | 45.70 | 45.70 | 43.22 | 43.52 | 0 | -2.02(-4.44%) |
May 21, 2013 | 45.60 | 45.79 | 45.27 | 45.54 | 0 | -0.18(-0.39%) |
May 20, 2013 | 45.52 | 46.00 | 45.30 | 45.72 | 0 | +0.41(+0.90%) |
May 17, 2013 | 44.79 | 45.48 | 44.77 | 45.31 | 0 | +0.56(+1.25%) |
May 16, 2013 | 44.30 | 45.05 | 44.28 | 44.75 | 167,858 | +0.44(+0.99%) |
May 15, 2013 | 43.91 | 44.46 | 43.43 | 44.31 | 154,741 | +1.32(+3.07%) |
May 13, 2013 | 42.74 | 43.01 | 42.22 | 42.99 | 0 | +0.27(+0.63%) |
May 10, 2013 | 41.93 | 43.14 | 41.92 | 42.72 | 0 | +0.76(+1.81%) |
May 09, 2013 | 41.98 | 42.03 | 41.47 | 41.96 | 0 | +0.03(+0.07%) |
May 08, 2013 | 41.53 | 41.96 | 41.09 | 41.93 | 0 | +0.50(+1.21%) |
May 07, 2013 | 40.86 | 41.43 | 40.70 | 41.43 | 0 | +0.46(+1.12%) |
May 06, 2013 | 40.57 | 40.98 | 40.40 | 40.97 | 0 | +0.52(+1.29%) |
May 03, 2013 | 40.37 | 40.63 | 40.29 | 40.45 | 0 | +0.16(+0.40%) |
May 02, 2013 | 39.75 | 40.51 | 39.75 | 40.29 | 0 | +0.86(+2.18%) |