Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.87 | 55.40 | 52.37 | 55.28 | 429,493 | +1.32(+2.44%) |
Apr 29, 2014 | 52.64 | 54.32 | 52.07 | 53.96 | 286,441 | +1.38(+2.62%) |
Apr 28, 2014 | 53.54 | 55.07 | 51.53 | 52.58 | 351,513 | -0.54(-1.01%) |
Apr 25, 2014 | 54.95 | 55.07 | 52.13 | 53.12 | 322,924 | -2.15(-3.90%) |
Apr 24, 2014 | 56.68 | 57.34 | 54.86 | 55.28 | 497,016 | -0.99(-1.76%) |
Apr 23, 2014 | 56.20 | 57.25 | 54.70 | 56.26 | 456,977 | +0.18(+0.32%) |
Apr 22, 2014 | 54.38 | 56.26 | 54.14 | 56.08 | 356,083 | +1.98(+3.65%) |
Apr 21, 2014 | 53.90 | 54.68 | 53.50 | 54.11 | 348,470 | +0.21(+0.39%) |
Apr 17, 2014 | 54.26 | 53.90 | 53.90 | 53.90 | 234,501 | -0.30(-0.55%) |
Apr 16, 2014 | 54.53 | 54.62 | 53.63 | 54.20 | 233,084 | +0.15(+0.28%) |
Apr 15, 2014 | 53.18 | 54.92 | 52.28 | 54.05 | 431,286 | +0.90(+1.69%) |
Apr 14, 2014 | 56.38 | 56.89 | 52.55 | 53.15 | 629,494 | -2.90(-5.18%) |
Apr 11, 2014 | 55.72 | 57.04 | 55.22 | 56.05 | 725,102 | -0.42(-0.74%) |
Apr 10, 2014 | 57.82 | 58.75 | 54.98 | 56.47 | 706,066 | -1.68(-2.88%) |
Apr 09, 2014 | 53.12 | 58.63 | 52.61 | 58.15 | 1,321,184 | +5.03(+9.46%) |
Apr 08, 2014 | 51.77 | 53.48 | 51.39 | 53.12 | 399,371 | +1.56(+3.02%) |
Apr 07, 2014 | 52.85 | 53.21 | 51.03 | 51.56 | 929,812 | -1.56(-2.93%) |
Apr 04, 2014 | 55.84 | 56.18 | 52.70 | 53.12 | 513,565 | -2.33(-4.21%) |
Apr 03, 2014 | 56.92 | 57.37 | 54.84 | 55.46 | 596,679 | -1.59(-2.78%) |
Apr 02, 2014 | 57.82 | 58.15 | 56.77 | 57.04 | 306,422 | -0.69(-1.19%) |
Apr 01, 2014 | 57.52 | 58.33 | 57.04 | 57.73 | 429,261 | +0.84(+1.47%) |
Mar 31, 2014 | 58.39 | 58.90 | 56.44 | 56.89 | 676,149 | -1.53(-2.61%) |
Mar 28, 2014 | 58.36 | 59.73 | 57.13 | 58.42 | 1,814,480 | -4.67(-7.40%) |
Mar 27, 2014 | 65.63 | 65.63 | 63.03 | 63.09 | 455,850 | -2.81(-4.27%) |
Mar 26, 2014 | 69.01 | 69.01 | 65.87 | 65.90 | 456,447 | -2.63(-3.84%) |
Mar 25, 2014 | 68.80 | 69.55 | 68.02 | 68.53 | 188,396 | +0.00(+0.00%) |
Mar 24, 2014 | 68.92 | 69.52 | 67.38 | 68.53 | 325,237 | -0.12(-0.17%) |
Mar 21, 2014 | 71.56 | 71.67 | 68.35 | 68.65 | 382,992 | -3.08(-4.30%) |
Mar 20, 2014 | 72.60 | 73.41 | 70.99 | 71.74 | 133,240 | -1.32(-1.80%) |
Mar 19, 2014 | 74.73 | 75.21 | 72.84 | 73.05 | 199,242 | -1.38(-1.85%) |
Mar 18, 2014 | 73.53 | 74.88 | 72.69 | 74.43 | 244,378 | +2.87(+4.02%) |
Mar 17, 2014 | 71.14 | 72.39 | 71.02 | 71.56 | 149,303 | +0.72(+1.01%) |
Mar 14, 2014 | 70.03 | 71.53 | 68.65 | 70.84 | 193,963 | +0.36(+0.51%) |
Mar 13, 2014 | 70.45 | 71.95 | 66.20 | 70.48 | 687,976 | -1.65(-2.28%) |
Mar 12, 2014 | 72.51 | 74.46 | 69.55 | 72.12 | 598,811 | -4.40(-5.75%) |
Mar 11, 2014 | 76.91 | 77.78 | 76.15 | 76.52 | 297,421 | +0.09(+0.12%) |
Mar 10, 2014 | 76.49 | 77.54 | 74.25 | 76.43 | 167,065 | -0.66(-0.85%) |
Mar 07, 2014 | 77.48 | 77.75 | 75.45 | 77.09 | 159,506 | +0.18(+0.23%) |
Mar 06, 2014 | 75.60 | 77.33 | 75.12 | 76.91 | 259,181 | +1.38(+1.82%) |
Mar 05, 2014 | 79.31 | 79.79 | 75.06 | 75.54 | 284,241 | -3.68(-4.65%) |
Mar 04, 2014 | 77.39 | 79.46 | 77.39 | 79.22 | 295,181 | +2.63(+3.44%) |
Mar 03, 2014 | 76.52 | 77.81 | 73.87 | 76.58 | 235,057 | -1.11(-1.43%) |
Feb 28, 2014 | 77.45 | 80.03 | 76.08 | 77.69 | 308,044 | +0.06(+0.08%) |
Feb 27, 2014 | 75.39 | 77.96 | 75.39 | 77.63 | 202,524 | +1.44(+1.89%) |
Feb 26, 2014 | 76.14 | 77.78 | 75.13 | 76.19 | 279,217 | +0.30(+0.39%) |
Feb 25, 2014 | 74.07 | 77.69 | 71.89 | 75.90 | 382,695 | +2.03(+2.76%) |
Feb 24, 2014 | 72.12 | 74.31 | 70.33 | 73.86 | 479,305 | +3.53(+5.02%) |
Feb 21, 2014 | 69.46 | 71.05 | 68.71 | 70.33 | 251,308 | +1.41(+2.04%) |
Feb 20, 2014 | 67.58 | 69.58 | 67.52 | 68.92 | 304,550 | +1.14(+1.68%) |
Feb 19, 2014 | 68.65 | 69.01 | 67.28 | 67.79 | 139,477 | -0.93(-1.35%) |
Feb 18, 2014 | 67.99 | 69.37 | 67.61 | 68.71 | 153,437 | +0.54(+0.79%) |
Feb 14, 2014 | 67.88 | 68.17 | 68.17 | 68.17 | 153,939 | +0.21(+0.31%) |
Feb 13, 2014 | 65.18 | 68.80 | 64.67 | 67.96 | 296,558 | +2.06(+3.13%) |
Feb 12, 2014 | 65.99 | 67.45 | 65.06 | 65.90 | 350,045 | +0.09(+0.14%) |
Feb 11, 2014 | 64.40 | 65.99 | 63.03 | 65.81 | 352,895 | +0.54(+0.83%) |
Feb 10, 2014 | 67.94 | 68.68 | 62.46 | 65.27 | 733,073 | -2.48(-3.67%) |
Feb 07, 2014 | 66.41 | 68.80 | 65.45 | 67.76 | 229,049 | +1.44(+2.17%) |
Feb 06, 2014 | 65.00 | 66.83 | 64.18 | 66.32 | 198,590 | +1.29(+1.98%) |
Feb 05, 2014 | 64.70 | 65.15 | 62.61 | 65.03 | 256,825 | +0.24(+0.37%) |
Feb 04, 2014 | 63.06 | 65.18 | 62.74 | 64.79 | 167,997 | +2.04(+3.24%) |
Feb 03, 2014 | 65.78 | 67.25 | 61.92 | 62.76 | 350,505 | -3.11(-4.73%) |
Jan 31, 2014 | 62.94 | 66.32 | 62.94 | 65.87 | 410,216 | +1.68(+2.61%) |
Jan 30, 2014 | 63.33 | 65.84 | 63.15 | 64.19 | 189,239 | +1.50(+2.39%) |
Jan 29, 2014 | 62.13 | 64.04 | 62.10 | 62.70 | 198,376 | -0.60(-0.95%) |
Jan 28, 2014 | 64.04 | 64.97 | 63.12 | 63.30 | 264,861 | -0.90(-1.40%) |
Jan 27, 2014 | 64.28 | 65.57 | 62.97 | 64.19 | 317,405 | +0.03(+0.05%) |
Jan 24, 2014 | 66.41 | 66.71 | 64.07 | 64.16 | 419,935 | -3.05(-4.54%) |
Jan 23, 2014 | 67.94 | 68.11 | 66.67 | 67.22 | 199,871 | -0.72(-1.06%) |
Jan 22, 2014 | 68.08 | 68.44 | 66.20 | 67.94 | 172,353 | -0.30(-0.44%) |
Jan 21, 2014 | 67.96 | 69.04 | 67.46 | 68.23 | 281,054 | +0.69(+1.02%) |
Jan 17, 2014 | 68.23 | 67.55 | 67.55 | 67.55 | 212,782 | -0.57(-0.83%) |
Jan 16, 2014 | 65.66 | 68.51 | 64.97 | 68.11 | 330,370 | +2.04(+3.08%) |
Jan 15, 2014 | 67.70 | 68.23 | 65.30 | 66.08 | 454,049 | -1.62(-2.39%) |
Jan 14, 2014 | 68.77 | 69.07 | 65.78 | 67.70 | 435,230 | -0.81(-1.18%) |
Jan 13, 2014 | 70.15 | 71.75 | 68.26 | 68.50 | 473,441 | -1.59(-2.26%) |
Jan 10, 2014 | 68.89 | 70.93 | 68.62 | 70.09 | 352,430 | +1.17(+1.69%) |
Jan 09, 2014 | 68.95 | 69.91 | 67.97 | 68.92 | 283,590 | +0.30(+0.44%) |
Jan 08, 2014 | 67.43 | 68.62 | 66.74 | 68.62 | 412,885 | +1.29(+1.91%) |
Jan 07, 2014 | 66.98 | 68.64 | 66.59 | 67.34 | 305,444 | +0.66(+0.99%) |
Jan 06, 2014 | 67.70 | 68.98 | 66.41 | 66.68 | 413,268 | -1.29(-1.89%) |
Jan 03, 2014 | 66.29 | 68.50 | 65.99 | 67.96 | 268,307 | +2.01(+3.04%) |
Jan 02, 2014 | 64.04 | 66.62 | 63.98 | 65.96 | 362,892 | +1.50(+2.32%) |
Dec 31, 2013 | 64.58 | 64.46 | 64.46 | 64.46 | 305,774 | -0.45(-0.69%) |
Dec 30, 2013 | 62.64 | 65.09 | 62.52 | 64.91 | 303,957 | +1.98(+3.14%) |
Dec 27, 2013 | 63.30 | 63.30 | 61.38 | 62.94 | 217,637 | -0.24(-0.38%) |
Dec 26, 2013 | 61.80 | 63.21 | 61.23 | 63.18 | 314,717 | +1.68(+2.73%) |
Dec 24, 2013 | 60.54 | 61.50 | 59.47 | 61.50 | 215,524 | +0.90(+1.48%) |
Dec 23, 2013 | 60.84 | 61.32 | 60.18 | 60.60 | 242,124 | -0.03(-0.05%) |
Dec 20, 2013 | 61.26 | 61.50 | 60.33 | 60.63 | 368,995 | -0.27(-0.44%) |
Dec 19, 2013 | 60.30 | 61.35 | 59.59 | 60.90 | 236,900 | +0.33(+0.54%) |
Dec 18, 2013 | 58.81 | 60.96 | 58.36 | 60.57 | 320,713 | +1.83(+3.11%) |
Dec 17, 2013 | 60.42 | 60.42 | 58.58 | 58.75 | 244,713 | -1.89(-3.11%) |
Dec 16, 2013 | 60.87 | 61.68 | 59.47 | 60.63 | 239,268 | +0.30(+0.50%) |
Dec 13, 2013 | 59.88 | 62.43 | 59.85 | 60.33 | 316,842 | +0.42(+0.70%) |
Dec 12, 2013 | 59.70 | 60.90 | 58.93 | 59.91 | 303,534 | +1.14(+1.93%) |
Dec 11, 2013 | 58.24 | 58.93 | 56.98 | 58.78 | 284,737 | +0.57(+0.98%) |
Dec 10, 2013 | 58.00 | 58.54 | 57.04 | 58.21 | 276,368 | +0.15(+0.26%) |
Dec 09, 2013 | 58.36 | 60.57 | 57.61 | 58.06 | 313,069 | -0.30(-0.51%) |
Dec 06, 2013 | 58.12 | 59.32 | 57.31 | 58.36 | 0 | +0.87(+1.51%) |
Dec 05, 2013 | 59.11 | 60.00 | 57.22 | 57.49 | 0 | -1.77(-2.98%) |
Dec 04, 2013 | 59.53 | 61.05 | 58.46 | 59.26 | 0 | -0.12(-0.20%) |
Dec 03, 2013 | 62.58 | 62.88 | 58.36 | 59.38 | 0 | -3.50(-5.57%) |
Dec 02, 2013 | 60.99 | 63.75 | 60.51 | 62.88 | 450,540 | +1.71(+2.79%) |
Nov 29, 2013 | 60.72 | 62.10 | 60.72 | 61.17 | 0 | +0.99(+1.64%) |
Nov 27, 2013 | 60.45 | 61.95 | 59.70 | 60.18 | 0 | -0.21(-0.35%) |
Nov 26, 2013 | 55.16 | 61.26 | 55.16 | 60.39 | 697,793 | +5.24(+9.50%) |
Nov 25, 2013 | 53.60 | 55.52 | 52.76 | 55.16 | 483,693 | +1.56(+2.90%) |
Nov 22, 2013 | 53.75 | 55.37 | 53.45 | 53.60 | 0 | -0.06(-0.11%) |
Nov 21, 2013 | 51.71 | 54.02 | 51.42 | 53.66 | 300,396 | +1.86(+3.58%) |
Nov 20, 2013 | 53.96 | 54.32 | 50.43 | 51.80 | 0 | -2.09(-3.89%) |
Nov 19, 2013 | 57.37 | 58.30 | 53.84 | 53.90 | 295,246 | -3.59(-6.25%) |
Nov 18, 2013 | 59.50 | 60.00 | 57.28 | 57.49 | 0 | -1.98(-3.32%) |
Nov 15, 2013 | 58.33 | 59.50 | 57.91 | 59.47 | 0 | +1.11(+1.90%) |
Nov 14, 2013 | 58.84 | 59.08 | 57.02 | 58.36 | 280,277 | +2.36(+4.22%) |
Nov 12, 2013 | 53.93 | 56.11 | 53.00 | 55.99 | 0 | +1.98(+3.66%) |
Nov 11, 2013 | 54.35 | 54.77 | 53.54 | 54.02 | 0 | -0.30(-0.55%) |
Nov 08, 2013 | 51.03 | 54.53 | 50.58 | 54.32 | 0 | +3.38(+6.64%) |
Nov 07, 2013 | 53.00 | 53.51 | 50.88 | 50.94 | 290,451 | -1.86(-3.51%) |
Nov 06, 2013 | 52.70 | 53.24 | 51.39 | 52.79 | 313,564 | +0.33(+0.63%) |
Nov 05, 2013 | 51.30 | 53.09 | 50.73 | 52.46 | 411,263 | +1.44(+2.82%) |
Nov 04, 2013 | 50.22 | 51.59 | 50.07 | 51.03 | 255,372 | +0.93(+1.85%) |
Nov 01, 2013 | 51.45 | 51.48 | 48.63 | 50.10 | 0 | -2.08(-3.99%) |
Oct 31, 2013 | 51.68 | 52.34 | 50.10 | 52.18 | 0 | +0.10(+0.20%) |
Oct 30, 2013 | 52.46 | 55.84 | 51.50 | 52.07 | 718,331 | -2.99(-5.43%) |
Oct 29, 2013 | 55.60 | 56.02 | 54.53 | 55.07 | 0 | -0.48(-0.86%) |
Oct 28, 2013 | 56.65 | 57.10 | 54.47 | 55.55 | 0 | -1.41(-2.47%) |
Oct 25, 2013 | 56.50 | 57.16 | 56.02 | 56.95 | 0 | +0.18(+0.32%) |
Oct 24, 2013 | 53.18 | 57.13 | 52.52 | 56.77 | 697,699 | +2.99(+5.56%) |
Oct 23, 2013 | 52.28 | 54.14 | 52.03 | 53.78 | 0 | +1.08(+2.04%) |
Oct 22, 2013 | 52.88 | 53.87 | 50.10 | 52.70 | 793,090 | -0.60(-1.12%) |
Oct 21, 2013 | 55.19 | 55.58 | 50.88 | 53.30 | 0 | -2.66(-4.76%) |
Oct 18, 2013 | 60.60 | 61.35 | 55.93 | 55.96 | 803,656 | -4.16(-6.92%) |
Oct 17, 2013 | 60.66 | 62.49 | 59.88 | 60.12 | 1,145,911 | -0.93(-1.52%) |
Oct 16, 2013 | 60.03 | 62.49 | 58.78 | 61.05 | 1,083,821 | +1.47(+2.46%) |
Oct 15, 2013 | 60.15 | 60.39 | 54.74 | 59.59 | 1,403,659 | -7.42(-11.08%) |
Oct 14, 2013 | 65.03 | 67.34 | 64.61 | 67.01 | 1,001,731 | +1.29(+1.96%) |
Oct 11, 2013 | 63.95 | 65.78 | 63.95 | 65.72 | 0 | +1.86(+2.91%) |
Oct 10, 2013 | 64.16 | 65.23 | 62.88 | 63.86 | 423,246 | +0.75(+1.19%) |
Oct 09, 2013 | 63.45 | 63.95 | 61.29 | 63.12 | 625,199 | -0.33(-0.52%) |
Oct 08, 2013 | 63.75 | 65.15 | 61.86 | 63.45 | 697,673 | -0.18(-0.28%) |
Oct 07, 2013 | 64.64 | 65.81 | 63.33 | 63.63 | 0 | -0.87(-1.35%) |
Oct 04, 2013 | 62.19 | 65.57 | 58.48 | 64.49 | 0 | +2.63(+4.26%) |
Oct 03, 2013 | 61.20 | 62.40 | 60.15 | 61.86 | 0 | +0.03(+0.05%) |
Oct 02, 2013 | 58.69 | 63.27 | 58.67 | 61.83 | 511,318 | +1.71(+2.84%) |
Oct 01, 2013 | 59.53 | 60.84 | 59.14 | 60.12 | 414,550 | +1.14(+1.93%) |
Sep 27, 2013 | 59.11 | 62.10 | 57.97 | 58.99 | 0 | -0.39(-0.66%) |
Sep 26, 2013 | 58.72 | 59.85 | 56.71 | 59.38 | 2,131,193 | -3.23(-5.16%) |
Sep 25, 2013 | 67.64 | 68.83 | 62.07 | 62.61 | 567,834 | -5.12(-7.56%) |
Sep 24, 2013 | 70.03 | 70.93 | 67.58 | 67.73 | 702,064 | +0.30(+0.44%) |
Sep 23, 2013 | 67.64 | 68.68 | 65.15 | 67.43 | 277,008 | -0.42(-0.62%) |
Sep 20, 2013 | 70.57 | 70.60 | 67.37 | 67.85 | 0 | -2.69(-3.82%) |
Sep 19, 2013 | 70.39 | 72.51 | 69.61 | 70.54 | 276,120 | +0.54(+0.77%) |
Sep 18, 2013 | 76.28 | 76.28 | 66.17 | 70.00 | 0 | -7.60(-9.80%) |
Sep 17, 2013 | 74.79 | 79.07 | 73.92 | 77.60 | 671,078 | +2.84(+3.80%) |
Sep 16, 2013 | 75.48 | 76.61 | 73.74 | 74.76 | 0 | +1.26(+1.71%) |
Sep 13, 2013 | 74.94 | 77.05 | 73.29 | 73.50 | 0 | -0.96(-1.29%) |
Sep 12, 2013 | 75.99 | 78.50 | 72.96 | 74.46 | 0 | -1.86(-2.43%) |
Sep 11, 2013 | 76.22 | 79.52 | 75.93 | 76.31 | 835,378 | +0.09(+0.12%) |
Sep 10, 2013 | 73.17 | 77.63 | 73.13 | 76.22 | 740,936 | +3.66(+5.04%) |
Sep 09, 2013 | 67.96 | 72.78 | 67.96 | 72.57 | 0 | +4.60(+6.77%) |
Sep 06, 2013 | 67.46 | 68.80 | 65.96 | 67.96 | 0 | +1.17(+1.75%) |
Sep 05, 2013 | 65.27 | 67.37 | 64.82 | 66.80 | 155,737 | +1.44(+2.20%) |
Sep 04, 2013 | 62.82 | 66.05 | 62.52 | 65.36 | 0 | +2.36(+3.75%) |
Sep 03, 2013 | 63.54 | 65.98 | 59.56 | 63.00 | 0 | -1.26(-1.96%) |
Aug 30, 2013 | 65.12 | 68.59 | 64.19 | 64.25 | 0 | -1.11(-1.69%) |
Aug 29, 2013 | 61.65 | 65.81 | 61.08 | 65.36 | 295,759 | +3.62(+5.87%) |
Aug 28, 2013 | 58.75 | 62.16 | 58.39 | 61.74 | 0 | +2.84(+4.83%) |
Aug 27, 2013 | 60.72 | 60.72 | 58.90 | 58.90 | 203,680 | -2.78(-4.51%) |
Aug 26, 2013 | 58.69 | 63.31 | 58.69 | 61.68 | 0 | +3.32(+5.69%) |
Aug 23, 2013 | 58.30 | 58.36 | 56.92 | 58.36 | 0 | +0.24(+0.41%) |
Aug 22, 2013 | 55.63 | 58.27 | 55.23 | 58.12 | 194,440 | +2.78(+5.03%) |
Aug 21, 2013 | 53.30 | 55.72 | 53.30 | 55.34 | 0 | +1.92(+3.59%) |
Aug 20, 2013 | 53.27 | 53.63 | 52.60 | 53.42 | 64,812 | +0.39(+0.73%) |
Aug 19, 2013 | 52.55 | 54.62 | 52.37 | 53.03 | 0 | +0.21(+0.40%) |
Aug 16, 2013 | 53.18 | 53.66 | 52.31 | 52.82 | 0 | -0.72(-1.34%) |
Aug 15, 2013 | 53.93 | 54.95 | 51.95 | 53.54 | 102,941 | -1.08(-1.97%) |
Aug 14, 2013 | 54.95 | 55.37 | 54.38 | 54.62 | 96,630 | -0.51(-0.92%) |
Aug 13, 2013 | 56.29 | 56.71 | 54.77 | 55.13 | 133,647 | -1.14(-2.02%) |
Aug 12, 2013 | 55.96 | 57.19 | 55.43 | 56.26 | 216,303 | +1.32(+2.40%) |
Aug 09, 2013 | 52.67 | 56.05 | 52.04 | 54.95 | 519,260 | +2.24(+4.26%) |
Aug 08, 2013 | 49.23 | 52.79 | 48.57 | 52.70 | 300,244 | +3.86(+7.90%) |
Aug 07, 2013 | 48.72 | 49.44 | 47.88 | 48.84 | 213,194 | +0.00(+0.00%) |
Aug 06, 2013 | 49.53 | 49.53 | 48.27 | 48.84 | 209,072 | -0.42(-0.85%) |
Aug 05, 2013 | 48.93 | 49.35 | 48.63 | 49.26 | 152,883 | +0.36(+0.73%) |
Aug 02, 2013 | 49.11 | 49.68 | 48.63 | 48.90 | 189,482 | -0.39(-0.79%) |
Aug 01, 2013 | 48.69 | 50.43 | 47.94 | 49.29 | 489,806 | +1.23(+2.55%) |
Jul 31, 2013 | 50.37 | 52.82 | 45.94 | 48.06 | 0 | -2.36(-4.69%) |
Jul 30, 2013 | 45.94 | 50.88 | 45.34 | 50.43 | 354,847 | +3.80(+8.15%) |
Jul 29, 2013 | 47.11 | 47.11 | 45.67 | 46.63 | 100,791 | +0.30(+0.65%) |
Jul 26, 2013 | 45.61 | 46.48 | 45.19 | 46.33 | 0 | +0.45(+0.98%) |
Jul 25, 2013 | 45.40 | 46.30 | 44.89 | 45.88 | 0 | +0.45(+0.99%) |
Jul 24, 2013 | 47.32 | 47.34 | 45.04 | 45.43 | 0 | -1.38(-2.94%) |
Jul 23, 2013 | 48.24 | 48.36 | 46.66 | 46.81 | 0 | -1.44(-2.98%) |
Jul 22, 2013 | 48.06 | 48.84 | 47.61 | 48.24 | 0 | +0.33(+0.69%) |
Jul 19, 2013 | 49.38 | 49.38 | 47.05 | 47.91 | 169,694 | -1.50(-3.03%) |
Jul 18, 2013 | 48.69 | 49.53 | 48.27 | 49.41 | 0 | +0.78(+1.60%) |
Jul 17, 2013 | 49.02 | 49.77 | 48.54 | 48.63 | 79,231 | -0.12(-0.25%) |
Jul 16, 2013 | 48.93 | 49.80 | 48.36 | 48.75 | 0 | -0.24(-0.49%) |
Jul 15, 2013 | 47.88 | 52.01 | 47.29 | 48.99 | 0 | +1.11(+2.31%) |
Jul 12, 2013 | 47.52 | 48.60 | 47.14 | 47.88 | 0 | -0.03(-0.06%) |
Jul 11, 2013 | 48.27 | 48.93 | 46.66 | 47.91 | 0 | +0.21(+0.44%) |
Jul 10, 2013 | 42.59 | 48.96 | 42.59 | 47.70 | 672,897 | +5.42(+12.81%) |
Jul 09, 2013 | 42.14 | 42.71 | 41.27 | 42.29 | 0 | +0.39(+0.93%) |
Jul 08, 2013 | 41.90 | 42.39 | 41.78 | 41.90 | 0 | +0.27(+0.65%) |
Jul 05, 2013 | 41.90 | 42.50 | 41.30 | 41.63 | 0 | +0.66(+1.61%) |
Jul 03, 2013 | 41.09 | 41.63 | 39.95 | 40.97 | 0 | -0.51(-1.23%) |
Jul 02, 2013 | 41.87 | 42.05 | 41.15 | 41.48 | 0 | -0.36(-0.86%) |
Jul 01, 2013 | 41.39 | 42.38 | 41.19 | 41.84 | 106,204 | +0.84(+2.04%) |
Jun 28, 2013 | 40.19 | 41.60 | 39.29 | 41.00 | 238,888 | +2.72(+7.11%) |
Jun 26, 2013 | 39.17 | 40.37 | 38.13 | 38.28 | 0 | -0.24(-0.62%) |
Jun 25, 2013 | 37.20 | 38.55 | 36.57 | 38.52 | 0 | +1.86(+5.06%) |
Jun 24, 2013 | 36.63 | 37.23 | 35.82 | 36.66 | 0 | -0.63(-1.69%) |
Jun 21, 2013 | 37.50 | 38.01 | 35.91 | 37.29 | 280,079 | -0.03(-0.08%) |
Jun 20, 2013 | 38.40 | 38.91 | 36.71 | 37.32 | 0 | -2.04(-5.17%) |
Jun 19, 2013 | 40.58 | 40.97 | 39.17 | 39.35 | 0 | -1.44(-3.52%) |
Jun 18, 2013 | 41.39 | 41.87 | 40.49 | 40.79 | 0 | -0.36(-0.87%) |
Jun 17, 2013 | 40.49 | 41.66 | 40.49 | 41.15 | 0 | +1.14(+2.84%) |
Jun 14, 2013 | 40.58 | 41.09 | 39.95 | 40.01 | 0 | -0.75(-1.84%) |
Jun 13, 2013 | 40.40 | 40.97 | 39.89 | 40.76 | 59,069 | +0.27(+0.67%) |
Jun 12, 2013 | 41.18 | 41.75 | 40.37 | 40.49 | 151,872 | -0.36(-0.88%) |
Jun 11, 2013 | 41.24 | 41.60 | 40.40 | 40.85 | 89,538 | -1.02(-2.43%) |
Jun 10, 2013 | 42.02 | 42.86 | 41.45 | 41.87 | 0 | +0.06(+0.14%) |
Jun 07, 2013 | 40.76 | 42.22 | 39.99 | 41.81 | 0 | +1.35(+3.33%) |
Jun 06, 2013 | 39.53 | 40.52 | 39.14 | 40.46 | 164,441 | +0.81(+2.04%) |
Jun 05, 2013 | 42.05 | 42.05 | 39.32 | 39.65 | 0 | -2.51(-5.96%) |
Jun 04, 2013 | 42.77 | 43.36 | 41.66 | 42.17 | 0 | -0.36(-0.84%) |
Jun 03, 2013 | 43.90 | 44.86 | 42.20 | 42.53 | 195,410 | -0.84(-1.93%) |
May 31, 2013 | 43.22 | 45.16 | 42.61 | 43.36 | 173,938 | +0.00(+0.00%) |
May 30, 2013 | 44.29 | 45.34 | 43.13 | 43.36 | 135,664 | -0.81(-1.83%) |
May 29, 2013 | 42.98 | 45.46 | 42.44 | 44.17 | 291,779 | +0.96(+2.22%) |
May 28, 2013 | 43.87 | 45.10 | 42.17 | 43.22 | 229,851 | +0.66(+1.55%) |
May 24, 2013 | 42.95 | 43.51 | 42.08 | 42.56 | 0 | -1.17(-2.67%) |
May 23, 2013 | 44.26 | 44.77 | 42.71 | 43.72 | 0 | -0.87(-1.95%) |
May 22, 2013 | 44.86 | 45.40 | 43.93 | 44.59 | 0 | -0.99(-2.17%) |
May 21, 2013 | 46.87 | 47.70 | 45.19 | 45.58 | 0 | -1.41(-2.99%) |
May 20, 2013 | 47.52 | 48.60 | 46.72 | 46.99 | 0 | +0.09(+0.19%) |
May 17, 2013 | 46.42 | 47.55 | 46.06 | 46.90 | 0 | +0.66(+1.42%) |
May 16, 2013 | 48.15 | 49.02 | 46.00 | 46.24 | 216,320 | -2.01(-4.16%) |
May 15, 2013 | 49.68 | 49.91 | 47.61 | 48.24 | 281,589 | +0.30(+0.62%) |
May 13, 2013 | 44.98 | 48.60 | 44.59 | 47.94 | 0 | +2.99(+6.66%) |
May 10, 2013 | 45.52 | 45.64 | 44.56 | 44.95 | 0 | -0.51(-1.12%) |
May 09, 2013 | 45.04 | 45.94 | 44.41 | 45.46 | 0 | +0.27(+0.60%) |
May 08, 2013 | 45.94 | 45.94 | 44.62 | 45.19 | 0 | -0.75(-1.63%) |
May 07, 2013 | 47.17 | 47.28 | 43.73 | 45.94 | 0 | -1.23(-2.60%) |
May 06, 2013 | 45.82 | 48.63 | 45.82 | 47.17 | 0 | +1.35(+2.94%) |
May 03, 2013 | 46.30 | 46.90 | 45.19 | 45.82 | 0 | +0.42(+0.92%) |
May 02, 2013 | 44.89 | 46.66 | 43.99 | 45.40 | 0 | -0.09(-0.20%) |