Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.59 | 52.53 | 51.06 | 52.49 | 280,709 | +0.84(+1.64%) |
Apr 29, 2014 | 51.85 | 52.05 | 51.46 | 51.64 | 179,819 | +0.07(+0.14%) |
Apr 28, 2014 | 51.49 | 52.19 | 50.45 | 51.57 | 367,352 | +0.14(+0.28%) |
Apr 25, 2014 | 51.73 | 51.81 | 50.98 | 51.43 | 318,138 | -0.37(-0.72%) |
Apr 24, 2014 | 51.88 | 52.03 | 51.04 | 51.80 | 273,231 | +0.23(+0.45%) |
Apr 23, 2014 | 51.85 | 52.16 | 51.19 | 51.57 | 316,999 | -0.31(-0.60%) |
Apr 22, 2014 | 51.27 | 52.14 | 50.65 | 51.88 | 269,747 | +0.61(+1.20%) |
Apr 21, 2014 | 51.30 | 51.36 | 50.64 | 51.27 | 175,038 | -0.01(-0.02%) |
Apr 17, 2014 | 52.29 | 51.28 | 51.28 | 51.28 | 297,300 | -0.56(-1.08%) |
Apr 16, 2014 | 51.87 | 52.05 | 51.22 | 51.84 | 255,637 | +0.44(+0.85%) |
Apr 15, 2014 | 51.15 | 51.56 | 50.19 | 51.40 | 163,647 | +0.36(+0.70%) |
Apr 14, 2014 | 51.27 | 51.64 | 50.48 | 51.05 | 198,667 | +0.41(+0.81%) |
Apr 11, 2014 | 50.78 | 51.70 | 50.42 | 50.64 | 373,646 | -0.67(-1.30%) |
Apr 10, 2014 | 53.97 | 54.25 | 50.50 | 51.31 | 713,833 | -2.86(-5.29%) |
Apr 09, 2014 | 54.56 | 54.57 | 53.73 | 54.17 | 198,074 | -0.28(-0.51%) |
Apr 08, 2014 | 54.47 | 54.99 | 54.07 | 54.45 | 171,301 | +0.09(+0.16%) |
Apr 07, 2014 | 54.44 | 55.00 | 53.91 | 54.36 | 393,122 | -0.37(-0.68%) |
Apr 04, 2014 | 55.67 | 55.67 | 53.69 | 54.73 | 300,681 | -0.52(-0.93%) |
Apr 03, 2014 | 55.27 | 55.73 | 54.72 | 55.25 | 121,337 | -0.02(-0.03%) |
Apr 02, 2014 | 55.45 | 55.54 | 54.93 | 55.26 | 159,466 | -0.25(-0.45%) |
Apr 01, 2014 | 54.64 | 55.57 | 54.46 | 55.51 | 212,234 | +0.98(+1.79%) |
Mar 31, 2014 | 53.97 | 54.65 | 53.59 | 54.53 | 184,097 | +0.96(+1.79%) |
Mar 28, 2014 | 53.55 | 54.43 | 53.31 | 53.57 | 166,390 | -0.04(-0.07%) |
Mar 27, 2014 | 53.94 | 54.42 | 53.48 | 53.61 | 281,964 | -0.31(-0.58%) |
Mar 26, 2014 | 54.69 | 54.69 | 53.56 | 53.92 | 194,983 | -0.28(-0.51%) |
Mar 25, 2014 | 54.55 | 54.66 | 53.86 | 54.20 | 195,925 | -0.23(-0.42%) |
Mar 24, 2014 | 54.66 | 54.91 | 53.66 | 54.43 | 257,043 | -0.30(-0.55%) |
Mar 21, 2014 | 55.22 | 55.57 | 54.46 | 54.73 | 658,624 | -0.18(-0.32%) |
Mar 20, 2014 | 54.85 | 55.65 | 53.64 | 54.91 | 239,725 | +0.06(+0.11%) |
Mar 19, 2014 | 53.18 | 55.89 | 53.18 | 54.85 | 509,267 | +1.46(+2.73%) |
Mar 18, 2014 | 52.62 | 53.39 | 52.23 | 53.39 | 192,465 | +0.76(+1.45%) |
Mar 17, 2014 | 52.56 | 53.09 | 52.24 | 52.62 | 195,496 | +0.29(+0.56%) |
Mar 14, 2014 | 52.30 | 52.84 | 52.16 | 52.33 | 102,377 | -0.12(-0.24%) |
Mar 13, 2014 | 53.07 | 53.37 | 52.12 | 52.45 | 147,789 | -0.34(-0.64%) |
Mar 12, 2014 | 52.45 | 52.81 | 52.23 | 52.79 | 95,687 | -0.01(-0.02%) |
Mar 11, 2014 | 53.25 | 53.29 | 52.52 | 52.80 | 146,686 | -0.42(-0.79%) |
Mar 10, 2014 | 52.85 | 53.31 | 52.60 | 53.22 | 103,576 | +0.11(+0.20%) |
Mar 07, 2014 | 53.07 | 53.25 | 52.34 | 53.11 | 93,059 | +0.45(+0.86%) |
Mar 06, 2014 | 52.87 | 53.19 | 52.52 | 52.66 | 122,962 | -0.34(-0.64%) |
Mar 05, 2014 | 53.19 | 53.19 | 52.73 | 53.00 | 123,658 | -0.33(-0.62%) |
Mar 04, 2014 | 52.23 | 53.64 | 52.01 | 53.32 | 294,719 | +1.71(+3.32%) |
Mar 03, 2014 | 51.46 | 51.98 | 50.78 | 51.61 | 108,819 | -0.21(-0.41%) |
Feb 28, 2014 | 51.71 | 52.13 | 51.39 | 51.83 | 173,461 | +0.18(+0.34%) |
Feb 27, 2014 | 51.46 | 51.70 | 51.13 | 51.65 | 135,538 | -0.05(-0.10%) |
Feb 26, 2014 | 52.16 | 52.28 | 51.60 | 51.70 | 212,708 | -0.32(-0.61%) |
Feb 25, 2014 | 52.29 | 52.47 | 51.88 | 52.02 | 95,466 | -0.42(-0.79%) |
Feb 24, 2014 | 52.43 | 53.10 | 52.20 | 52.44 | 133,855 | +0.24(+0.46%) |
Feb 21, 2014 | 51.83 | 52.33 | 51.59 | 52.20 | 206,725 | +0.67(+1.31%) |
Feb 20, 2014 | 51.16 | 51.86 | 51.16 | 51.52 | 135,771 | +0.27(+0.52%) |
Feb 19, 2014 | 51.12 | 52.05 | 51.07 | 51.26 | 196,060 | -0.16(-0.31%) |
Feb 18, 2014 | 51.19 | 52.07 | 51.19 | 51.42 | 243,547 | -0.19(-0.36%) |
Feb 14, 2014 | 48.85 | 51.60 | 51.60 | 51.60 | 429,318 | +2.91(+5.97%) |
Feb 13, 2014 | 47.98 | 48.80 | 47.83 | 48.70 | 310,573 | +0.50(+1.03%) |
Feb 12, 2014 | 48.33 | 48.93 | 48.09 | 48.20 | 218,318 | -0.19(-0.38%) |
Feb 11, 2014 | 48.16 | 48.64 | 47.84 | 48.39 | 142,102 | +0.33(+0.68%) |
Feb 10, 2014 | 48.20 | 48.28 | 47.95 | 48.06 | 212,573 | -0.06(-0.13%) |
Feb 07, 2014 | 47.70 | 48.20 | 47.70 | 48.12 | 194,906 | +0.43(+0.89%) |
Feb 06, 2014 | 47.22 | 47.97 | 47.22 | 47.69 | 183,021 | +0.51(+1.09%) |
Feb 05, 2014 | 46.91 | 47.49 | 46.68 | 47.18 | 186,064 | -0.04(-0.08%) |
Feb 04, 2014 | 46.76 | 47.54 | 46.33 | 47.22 | 271,013 | +0.51(+1.10%) |
Feb 03, 2014 | 47.99 | 48.01 | 46.09 | 46.70 | 389,249 | -1.33(-2.77%) |
Jan 31, 2014 | 47.28 | 48.90 | 47.28 | 48.03 | 387,507 | -0.17(-0.35%) |
Jan 30, 2014 | 48.73 | 48.76 | 48.12 | 48.20 | 230,632 | -0.02(-0.04%) |
Jan 29, 2014 | 48.55 | 49.02 | 47.86 | 48.22 | 174,312 | -0.82(-1.66%) |
Jan 28, 2014 | 48.43 | 49.10 | 48.16 | 49.03 | 326,686 | +0.55(+1.13%) |
Jan 27, 2014 | 49.33 | 49.60 | 48.40 | 48.48 | 171,748 | -0.56(-1.14%) |
Jan 24, 2014 | 49.93 | 50.49 | 48.92 | 49.04 | 289,152 | -1.31(-2.61%) |
Jan 23, 2014 | 50.47 | 50.63 | 49.96 | 50.35 | 216,409 | -0.21(-0.42%) |
Jan 22, 2014 | 50.65 | 50.65 | 50.11 | 50.57 | 120,959 | +0.19(+0.37%) |
Jan 21, 2014 | 50.65 | 50.77 | 50.21 | 50.38 | 181,952 | +0.18(+0.35%) |
Jan 17, 2014 | 50.09 | 50.20 | 50.20 | 50.20 | 216,351 | +0.09(+0.18%) |
Jan 16, 2014 | 49.36 | 50.24 | 49.22 | 50.12 | 226,164 | +0.59(+1.20%) |
Jan 15, 2014 | 49.60 | 49.76 | 49.40 | 49.52 | 168,698 | -0.08(-0.16%) |
Jan 14, 2014 | 49.73 | 49.73 | 49.02 | 49.60 | 145,721 | +0.13(+0.27%) |
Jan 13, 2014 | 49.88 | 50.18 | 49.17 | 49.47 | 224,835 | -0.68(-1.36%) |
Jan 10, 2014 | 50.03 | 50.49 | 49.48 | 50.15 | 263,297 | +0.20(+0.39%) |
Jan 09, 2014 | 50.50 | 50.50 | 49.64 | 49.96 | 138,121 | -0.31(-0.62%) |
Jan 08, 2014 | 50.31 | 50.41 | 49.69 | 50.27 | 241,926 | -0.14(-0.28%) |
Jan 07, 2014 | 50.26 | 50.51 | 49.89 | 50.41 | 145,405 | +0.26(+0.51%) |
Jan 06, 2014 | 50.80 | 51.21 | 50.04 | 50.15 | 177,976 | -0.68(-1.34%) |
Jan 03, 2014 | 50.85 | 51.21 | 50.50 | 50.83 | 134,164 | -0.02(-0.03%) |
Jan 02, 2014 | 51.22 | 51.54 | 50.31 | 50.85 | 189,608 | -0.69(-1.34%) |
Dec 31, 2013 | 51.44 | 51.54 | 51.54 | 51.54 | 195,031 | +0.14(+0.28%) |
Dec 30, 2013 | 51.33 | 51.47 | 51.02 | 51.40 | 171,754 | -0.03(-0.05%) |
Dec 27, 2013 | 51.65 | 51.95 | 51.00 | 51.43 | 196,826 | -0.04(-0.09%) |
Dec 26, 2013 | 51.62 | 51.81 | 51.37 | 51.47 | 113,189 | +0.04(+0.07%) |
Dec 24, 2013 | 50.98 | 51.72 | 50.98 | 51.44 | 99,480 | +0.44(+0.87%) |
Dec 23, 2013 | 50.84 | 51.00 | 50.53 | 50.99 | 184,601 | +0.37(+0.74%) |
Dec 20, 2013 | 49.90 | 50.89 | 49.51 | 50.62 | 522,241 | +0.95(+1.91%) |
Dec 19, 2013 | 50.71 | 51.11 | 49.66 | 49.67 | 186,923 | -1.25(-2.45%) |
Dec 18, 2013 | 49.98 | 50.98 | 49.61 | 50.92 | 152,955 | +1.02(+2.04%) |
Dec 17, 2013 | 49.86 | 50.00 | 49.59 | 49.90 | 157,736 | -0.18(-0.35%) |
Dec 16, 2013 | 49.77 | 50.23 | 49.50 | 50.08 | 189,029 | +0.40(+0.80%) |
Dec 13, 2013 | 49.74 | 50.05 | 49.35 | 49.68 | 253,859 | +0.12(+0.23%) |
Dec 12, 2013 | 49.54 | 49.67 | 49.21 | 49.57 | 188,886 | +0.07(+0.14%) |
Dec 11, 2013 | 49.84 | 49.84 | 49.19 | 49.49 | 225,632 | -0.19(-0.37%) |
Dec 10, 2013 | 49.81 | 50.29 | 49.62 | 49.68 | 187,057 | -0.13(-0.27%) |
Dec 09, 2013 | 49.24 | 49.86 | 49.03 | 49.81 | 189,185 | +0.59(+1.21%) |
Dec 06, 2013 | 49.31 | 49.37 | 48.42 | 49.22 | 0 | +0.51(+1.06%) |
Dec 05, 2013 | 48.52 | 48.94 | 48.22 | 48.71 | 0 | +0.12(+0.26%) |
Dec 04, 2013 | 48.62 | 49.19 | 48.10 | 48.58 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 48.75 | 49.03 | 48.22 | 48.75 | 0 | -0.20(-0.42%) |
Dec 02, 2013 | 49.74 | 49.76 | 48.79 | 48.95 | 267,021 | -0.73(-1.46%) |
Nov 29, 2013 | 50.29 | 50.51 | 49.61 | 49.68 | 0 | -0.37(-0.74%) |
Nov 27, 2013 | 49.65 | 50.19 | 49.51 | 50.05 | 0 | +0.43(+0.86%) |
Nov 26, 2013 | 49.20 | 50.23 | 49.03 | 49.63 | 0 | +0.42(+0.85%) |
Nov 25, 2013 | 49.14 | 49.41 | 49.01 | 49.21 | 156,281 | +0.07(+0.14%) |
Nov 22, 2013 | 48.92 | 49.20 | 48.57 | 49.14 | 0 | +0.33(+0.67%) |
Nov 21, 2013 | 48.61 | 49.02 | 48.39 | 48.81 | 124,577 | +0.45(+0.93%) |
Nov 20, 2013 | 48.53 | 48.68 | 48.27 | 48.36 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 48.38 | 48.75 | 48.05 | 48.36 | 124,957 | +0.09(+0.18%) |
Nov 18, 2013 | 48.47 | 48.76 | 48.11 | 48.27 | 0 | -0.15(-0.31%) |
Nov 15, 2013 | 47.88 | 48.43 | 47.44 | 48.42 | 0 | +0.46(+0.96%) |
Nov 14, 2013 | 48.32 | 48.37 | 47.69 | 47.96 | 224,602 | -0.09(-0.18%) |
Nov 12, 2013 | 47.87 | 48.23 | 47.43 | 48.05 | 0 | +0.06(+0.13%) |
Nov 11, 2013 | 47.65 | 48.15 | 47.30 | 47.99 | 0 | +0.38(+0.80%) |
Nov 08, 2013 | 46.91 | 47.68 | 46.91 | 47.61 | 0 | +0.71(+1.51%) |
Nov 07, 2013 | 48.18 | 48.42 | 46.64 | 46.90 | 307,244 | -1.08(-2.25%) |
Nov 06, 2013 | 48.54 | 48.54 | 47.84 | 47.97 | 159,669 | -0.19(-0.39%) |
Nov 05, 2013 | 48.24 | 48.79 | 48.09 | 48.16 | 234,518 | -0.38(-0.78%) |
Nov 04, 2013 | 48.24 | 48.67 | 47.91 | 48.54 | 349,344 | +0.71(+1.48%) |
Nov 01, 2013 | 47.96 | 48.39 | 47.62 | 47.83 | 0 | -0.20(-0.42%) |
Oct 31, 2013 | 48.34 | 48.61 | 47.99 | 48.04 | 0 | -0.34(-0.71%) |
Oct 30, 2013 | 48.99 | 49.48 | 48.35 | 48.38 | 219,834 | -0.60(-1.23%) |
Oct 29, 2013 | 48.98 | 49.34 | 48.77 | 48.98 | 0 | +0.09(+0.18%) |
Oct 28, 2013 | 48.65 | 48.90 | 48.43 | 48.89 | 0 | +0.16(+0.33%) |
Oct 25, 2013 | 48.85 | 49.00 | 48.50 | 48.73 | 0 | +0.13(+0.27%) |
Oct 24, 2013 | 47.81 | 48.85 | 47.81 | 48.60 | 265,649 | +0.76(+1.59%) |
Oct 23, 2013 | 46.67 | 47.90 | 46.39 | 47.84 | 280,217 | +0.85(+1.80%) |
Oct 22, 2013 | 46.88 | 47.29 | 46.38 | 46.99 | 227,640 | +0.13(+0.28%) |
Oct 21, 2013 | 47.21 | 47.53 | 46.54 | 46.86 | 303,549 | -0.42(-0.90%) |
Oct 18, 2013 | 46.55 | 47.29 | 46.03 | 47.29 | 443,522 | +0.67(+1.44%) |
Oct 17, 2013 | 46.47 | 47.37 | 44.68 | 46.61 | 905,365 | -1.82(-3.76%) |
Oct 16, 2013 | 48.73 | 49.18 | 48.27 | 48.43 | 217,293 | +0.01(+0.02%) |
Oct 15, 2013 | 48.42 | 48.54 | 48.01 | 48.43 | 197,651 | -0.21(-0.44%) |
Oct 14, 2013 | 48.39 | 48.87 | 48.36 | 48.64 | 151,481 | -0.11(-0.22%) |
Oct 11, 2013 | 47.39 | 48.76 | 47.39 | 48.74 | 0 | +1.23(+2.58%) |
Oct 10, 2013 | 47.43 | 47.58 | 46.90 | 47.52 | 137,509 | +0.80(+1.70%) |
Oct 09, 2013 | 46.93 | 47.20 | 46.71 | 46.72 | 190,481 | -0.11(-0.25%) |
Oct 08, 2013 | 47.95 | 48.04 | 46.81 | 46.84 | 218,071 | -1.06(-2.21%) |
Oct 07, 2013 | 48.23 | 48.36 | 47.84 | 47.90 | 0 | -0.72(-1.47%) |
Oct 04, 2013 | 48.12 | 48.73 | 48.12 | 48.61 | 0 | +0.41(+0.84%) |
Oct 03, 2013 | 49.14 | 49.70 | 47.95 | 48.20 | 0 | -0.93(-1.89%) |
Oct 02, 2013 | 49.27 | 49.36 | 48.92 | 49.13 | 181,324 | -0.42(-0.84%) |
Oct 01, 2013 | 49.49 | 49.98 | 49.38 | 49.55 | 291,448 | -0.14(-0.28%) |
Sep 27, 2013 | 49.50 | 49.92 | 49.50 | 49.69 | 0 | -0.26(-0.51%) |
Sep 26, 2013 | 50.03 | 50.32 | 49.60 | 49.94 | 359,703 | +0.05(+0.11%) |
Sep 25, 2013 | 50.14 | 50.36 | 49.78 | 49.89 | 166,451 | -0.27(-0.55%) |
Sep 24, 2013 | 50.46 | 50.55 | 50.09 | 50.17 | 180,244 | -0.38(-0.75%) |
Sep 23, 2013 | 50.23 | 50.70 | 49.80 | 50.55 | 164,410 | +0.19(+0.39%) |
Sep 20, 2013 | 51.93 | 52.00 | 50.33 | 50.35 | 0 | -1.23(-2.38%) |
Sep 19, 2013 | 50.88 | 51.66 | 50.80 | 51.58 | 218,213 | +0.67(+1.32%) |
Sep 18, 2013 | 49.58 | 51.04 | 49.58 | 50.91 | 0 | +1.33(+2.69%) |
Sep 17, 2013 | 49.01 | 49.60 | 49.01 | 49.57 | 0 | +0.60(+1.23%) |
Sep 16, 2013 | 48.90 | 49.45 | 48.73 | 48.97 | 0 | +0.24(+0.49%) |
Sep 13, 2013 | 48.63 | 49.09 | 48.30 | 48.73 | 0 | +0.35(+0.73%) |
Sep 12, 2013 | 48.53 | 48.82 | 48.35 | 48.38 | 0 | -0.35(-0.73%) |
Sep 11, 2013 | 48.33 | 48.96 | 48.33 | 48.73 | 0 | +0.17(+0.35%) |
Sep 10, 2013 | 47.93 | 48.58 | 47.91 | 48.57 | 84,389 | +0.79(+1.66%) |
Sep 09, 2013 | 46.91 | 47.77 | 46.89 | 47.77 | 0 | +0.76(+1.62%) |
Sep 06, 2013 | 47.44 | 47.44 | 46.79 | 47.01 | 0 | -0.08(-0.17%) |
Sep 05, 2013 | 46.91 | 47.24 | 46.91 | 47.09 | 114,548 | +0.13(+0.28%) |
Sep 04, 2013 | 46.48 | 47.00 | 46.48 | 46.96 | 0 | +0.49(+1.05%) |
Sep 03, 2013 | 46.50 | 46.69 | 45.72 | 46.47 | 0 | +0.46(+1.00%) |
Aug 30, 2013 | 46.65 | 46.65 | 45.83 | 46.01 | 0 | -0.79(-1.68%) |
Aug 29, 2013 | 46.31 | 46.91 | 46.15 | 46.80 | 143,125 | +0.47(+1.01%) |
Aug 28, 2013 | 46.53 | 46.68 | 46.16 | 46.33 | 0 | -0.22(-0.47%) |
Aug 27, 2013 | 47.04 | 47.54 | 46.46 | 46.55 | 171,215 | -1.00(-2.10%) |
Aug 26, 2013 | 47.57 | 47.83 | 47.37 | 47.55 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 47.52 | 47.60 | 47.20 | 47.55 | 0 | +0.07(+0.15%) |
Aug 22, 2013 | 47.08 | 47.57 | 47.08 | 47.48 | 75,157 | +0.49(+1.03%) |
Aug 21, 2013 | 46.99 | 47.40 | 46.99 | 46.99 | 0 | -0.14(-0.30%) |
Aug 20, 2013 | 46.88 | 47.40 | 46.86 | 47.14 | 97,786 | +0.34(+0.74%) |
Aug 19, 2013 | 46.06 | 47.03 | 46.06 | 46.79 | 169,732 | +0.72(+1.55%) |
Aug 16, 2013 | 46.07 | 46.46 | 46.03 | 46.08 | 0 | -0.04(-0.10%) |
Aug 15, 2013 | 47.29 | 47.64 | 46.09 | 46.12 | 262,626 | -1.57(-3.30%) |
Aug 14, 2013 | 47.67 | 47.82 | 47.50 | 47.69 | 244,438 | -0.02(-0.04%) |
Aug 13, 2013 | 47.25 | 47.87 | 47.10 | 47.71 | 119,248 | +0.39(+0.82%) |
Aug 12, 2013 | 46.90 | 47.35 | 46.50 | 47.32 | 101,314 | +0.19(+0.41%) |
Aug 09, 2013 | 47.15 | 47.44 | 46.83 | 47.13 | 130,005 | -0.11(-0.24%) |
Aug 08, 2013 | 47.68 | 47.68 | 47.22 | 47.24 | 97,727 | -0.11(-0.24%) |
Aug 07, 2013 | 47.93 | 48.13 | 47.34 | 47.36 | 176,901 | -0.80(-1.66%) |
Aug 06, 2013 | 48.15 | 48.34 | 47.87 | 48.16 | 228,185 | -0.19(-0.40%) |
Aug 05, 2013 | 47.70 | 48.68 | 47.70 | 48.35 | 180,117 | +0.42(+0.88%) |
Aug 02, 2013 | 47.14 | 48.03 | 47.13 | 47.93 | 432,125 | +0.49(+1.04%) |
Aug 01, 2013 | 46.92 | 47.72 | 46.69 | 47.43 | 296,518 | +0.98(+2.10%) |
Jul 31, 2013 | 46.61 | 46.96 | 46.40 | 46.46 | 0 | -0.11(-0.25%) |
Jul 30, 2013 | 46.53 | 46.65 | 46.26 | 46.57 | 0 | +0.20(+0.44%) |
Jul 29, 2013 | 46.74 | 47.07 | 46.33 | 46.37 | 0 | -0.17(-0.36%) |
Jul 26, 2013 | 45.96 | 46.57 | 45.96 | 46.54 | 0 | +0.18(+0.38%) |
Jul 25, 2013 | 45.76 | 46.43 | 45.67 | 46.36 | 0 | +0.40(+0.86%) |
Jul 24, 2013 | 46.10 | 46.32 | 45.74 | 45.96 | 0 | +0.03(+0.06%) |
Jul 23, 2013 | 46.26 | 46.26 | 45.81 | 45.94 | 0 | -0.28(-0.61%) |
Jul 22, 2013 | 46.17 | 46.81 | 46.19 | 46.22 | 0 | -0.16(-0.34%) |
Jul 19, 2013 | 46.94 | 47.42 | 46.12 | 46.38 | 0 | -0.54(-1.14%) |
Jul 18, 2013 | 46.94 | 47.87 | 46.67 | 46.92 | 0 | -0.04(-0.08%) |
Jul 17, 2013 | 47.71 | 47.71 | 45.82 | 46.95 | 425,447 | -0.25(-0.53%) |
Jul 16, 2013 | 47.89 | 48.05 | 47.16 | 47.21 | 0 | -0.79(-1.65%) |
Jul 15, 2013 | 48.29 | 48.50 | 47.92 | 48.00 | 0 | -0.30(-0.62%) |
Jul 12, 2013 | 48.44 | 48.65 | 48.18 | 48.30 | 0 | -0.04(-0.09%) |
Jul 11, 2013 | 48.41 | 48.46 | 48.07 | 48.34 | 0 | +0.51(+1.07%) |
Jul 10, 2013 | 47.74 | 48.03 | 47.62 | 47.83 | 0 | +0.06(+0.13%) |
Jul 09, 2013 | 47.73 | 47.81 | 47.54 | 47.77 | 0 | +0.24(+0.50%) |
Jul 08, 2013 | 47.78 | 47.91 | 47.34 | 47.53 | 159,550 | +0.01(+0.02%) |
Jul 05, 2013 | 47.98 | 48.09 | 47.23 | 47.52 | 0 | +0.30(+0.63%) |
Jul 03, 2013 | 47.05 | 47.61 | 46.90 | 47.22 | 0 | -0.17(-0.35%) |
Jul 02, 2013 | 47.24 | 47.72 | 46.99 | 47.39 | 0 | +0.18(+0.39%) |
Jul 01, 2013 | 46.58 | 47.52 | 46.28 | 47.21 | 0 | +1.07(+2.33%) |
Jun 28, 2013 | 45.86 | 46.52 | 45.64 | 46.13 | 690,482 | +0.23(+0.50%) |
Jun 27, 2013 | 45.67 | 46.36 | 45.60 | 45.90 | 0 | +0.39(+0.85%) |
Jun 26, 2013 | 45.94 | 46.76 | 45.48 | 45.52 | 0 | -0.18(-0.40%) |
Jun 25, 2013 | 45.49 | 46.29 | 44.82 | 45.70 | 0 | +0.54(+1.19%) |
Jun 24, 2013 | 44.61 | 45.50 | 44.34 | 45.16 | 0 | +0.02(+0.04%) |
Jun 21, 2013 | 44.67 | 45.26 | 44.01 | 45.15 | 527,453 | +0.64(+1.44%) |
Jun 20, 2013 | 44.71 | 45.07 | 44.18 | 44.50 | 0 | -0.89(-1.96%) |
Jun 19, 2013 | 44.89 | 46.47 | 44.85 | 45.39 | 0 | -2.77(-5.76%) |
Jun 18, 2013 | 47.08 | 48.31 | 46.96 | 48.17 | 152,680 | +1.21(+2.57%) |
Jun 17, 2013 | 46.96 | 47.51 | 46.53 | 46.96 | 183,449 | +0.23(+0.49%) |
Jun 14, 2013 | 47.12 | 47.50 | 46.71 | 46.73 | 0 | -0.40(-0.86%) |
Jun 13, 2013 | 46.40 | 47.19 | 46.15 | 47.14 | 179,669 | +0.77(+1.65%) |
Jun 12, 2013 | 46.97 | 46.97 | 46.27 | 46.37 | 221,469 | -0.20(-0.43%) |
Jun 11, 2013 | 46.62 | 46.94 | 46.26 | 46.57 | 0 | -0.64(-1.36%) |
Jun 10, 2013 | 46.96 | 47.22 | 46.70 | 47.21 | 0 | +0.33(+0.71%) |
Jun 07, 2013 | 46.52 | 47.40 | 45.89 | 46.88 | 0 | +0.72(+1.56%) |
Jun 06, 2013 | 44.47 | 46.17 | 44.05 | 46.16 | 380,464 | +1.77(+3.99%) |
Jun 05, 2013 | 44.52 | 44.82 | 44.38 | 44.39 | 0 | -0.28(-0.63%) |
Jun 04, 2013 | 45.03 | 45.39 | 44.40 | 44.67 | 0 | -0.44(-0.98%) |
Jun 03, 2013 | 45.34 | 45.87 | 44.52 | 45.11 | 331,972 | -0.18(-0.39%) |
May 31, 2013 | 45.45 | 46.00 | 45.26 | 45.29 | 177,985 | -0.54(-1.17%) |
May 30, 2013 | 45.76 | 46.02 | 45.67 | 45.82 | 56,550 | +0.21(+0.46%) |
May 29, 2013 | 46.13 | 46.29 | 45.45 | 45.61 | 168,101 | -1.03(-2.21%) |
May 28, 2013 | 45.88 | 46.70 | 45.88 | 46.64 | 217,662 | +1.14(+2.52%) |
May 24, 2013 | 45.65 | 45.77 | 45.23 | 45.50 | 0 | -0.50(-1.09%) |
May 23, 2013 | 45.34 | 46.23 | 44.95 | 46.00 | 0 | +0.18(+0.40%) |
May 22, 2013 | 46.49 | 47.34 | 45.53 | 45.82 | 0 | -0.77(-1.64%) |
May 21, 2013 | 46.26 | 46.85 | 46.10 | 46.58 | 0 | +0.24(+0.51%) |
May 20, 2013 | 46.36 | 46.78 | 46.18 | 46.34 | 0 | -0.32(-0.68%) |
May 17, 2013 | 46.27 | 46.67 | 46.18 | 46.66 | 0 | +0.43(+0.93%) |
May 16, 2013 | 46.08 | 46.71 | 46.08 | 46.23 | 225,947 | -0.11(-0.23%) |
May 15, 2013 | 46.47 | 46.70 | 46.28 | 46.33 | 0 | +0.92(+2.02%) |
May 13, 2013 | 45.55 | 45.72 | 45.07 | 45.42 | 0 | -0.11(-0.25%) |
May 10, 2013 | 45.06 | 45.61 | 44.95 | 45.53 | 0 | +0.65(+1.45%) |
May 09, 2013 | 45.14 | 45.14 | 44.79 | 44.88 | 0 | -0.26(-0.58%) |
May 08, 2013 | 44.81 | 45.16 | 44.59 | 45.15 | 0 | +0.36(+0.80%) |
May 07, 2013 | 43.95 | 44.86 | 43.87 | 44.79 | 0 | +0.82(+1.85%) |
May 06, 2013 | 44.07 | 44.07 | 43.72 | 43.97 | 0 | -0.31(-0.69%) |
May 03, 2013 | 42.85 | 44.88 | 42.20 | 44.28 | 0 | +2.08(+4.93%) |
May 02, 2013 | 42.05 | 42.51 | 41.81 | 42.20 | 0 | +0.39(+0.92%) |