Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.49 | 51.79 | 51.07 | 51.48 | 522,797 | -0.30(-0.59%) |
Apr 29, 2014 | 51.44 | 52.22 | 51.39 | 51.78 | 270,093 | +0.51(+0.99%) |
Apr 28, 2014 | 51.61 | 51.76 | 50.82 | 51.28 | 397,354 | -0.29(-0.56%) |
Apr 25, 2014 | 51.70 | 52.46 | 51.33 | 51.56 | 396,206 | -0.11(-0.21%) |
Apr 24, 2014 | 50.01 | 52.29 | 50.01 | 51.67 | 438,326 | -0.51(-0.97%) |
Apr 23, 2014 | 51.96 | 52.33 | 51.76 | 52.18 | 215,997 | +0.30(+0.57%) |
Apr 22, 2014 | 51.93 | 52.44 | 51.62 | 51.88 | 158,180 | -0.20(-0.39%) |
Apr 21, 2014 | 52.06 | 52.23 | 51.85 | 52.09 | 150,296 | -0.03(-0.06%) |
Apr 17, 2014 | 52.06 | 52.12 | 52.12 | 52.12 | 233,603 | +0.10(+0.19%) |
Apr 16, 2014 | 52.14 | 52.37 | 51.55 | 52.02 | 269,973 | +0.42(+0.81%) |
Apr 15, 2014 | 51.68 | 51.68 | 50.51 | 51.60 | 264,361 | -0.31(-0.60%) |
Apr 14, 2014 | 51.67 | 52.26 | 51.38 | 51.92 | 264,894 | +0.78(+1.52%) |
Apr 11, 2014 | 51.69 | 52.19 | 51.04 | 51.14 | 289,095 | -1.02(-1.95%) |
Apr 10, 2014 | 53.05 | 53.43 | 51.06 | 52.15 | 828,868 | -2.31(-4.24%) |
Apr 09, 2014 | 53.12 | 54.71 | 52.95 | 54.47 | 367,461 | +1.47(+2.77%) |
Apr 08, 2014 | 52.83 | 53.55 | 52.62 | 53.00 | 336,630 | +0.34(+0.65%) |
Apr 07, 2014 | 53.88 | 53.96 | 52.40 | 52.65 | 293,198 | -1.16(-2.16%) |
Apr 04, 2014 | 54.92 | 54.92 | 53.70 | 53.82 | 245,133 | -0.80(-1.47%) |
Apr 03, 2014 | 54.48 | 54.92 | 54.42 | 54.62 | 570,304 | +0.02(+0.04%) |
Apr 02, 2014 | 54.34 | 54.74 | 54.07 | 54.60 | 423,809 | +0.07(+0.12%) |
Apr 01, 2014 | 54.46 | 54.60 | 53.75 | 54.53 | 351,921 | +0.39(+0.73%) |
Mar 31, 2014 | 54.21 | 54.52 | 53.77 | 54.14 | 328,766 | +0.20(+0.36%) |
Mar 28, 2014 | 53.76 | 54.10 | 53.55 | 53.94 | 316,016 | +0.50(+0.94%) |
Mar 27, 2014 | 53.09 | 53.96 | 53.09 | 53.44 | 371,515 | +0.22(+0.42%) |
Mar 26, 2014 | 54.01 | 54.16 | 53.04 | 53.22 | 279,452 | -0.63(-1.17%) |
Mar 25, 2014 | 54.21 | 54.55 | 53.80 | 53.85 | 342,958 | -0.08(-0.15%) |
Mar 24, 2014 | 53.79 | 54.20 | 53.27 | 53.93 | 483,847 | +0.46(+0.86%) |
Mar 21, 2014 | 52.36 | 53.78 | 52.14 | 53.47 | 858,010 | +1.45(+2.79%) |
Mar 20, 2014 | 50.70 | 52.65 | 50.39 | 52.02 | 572,617 | +1.15(+2.26%) |
Mar 19, 2014 | 50.49 | 51.13 | 50.49 | 50.87 | 231,823 | +0.35(+0.70%) |
Mar 18, 2014 | 49.41 | 50.93 | 49.41 | 50.52 | 301,660 | +1.04(+2.10%) |
Mar 17, 2014 | 49.20 | 50.20 | 48.87 | 49.48 | 231,793 | +0.65(+1.33%) |
Mar 14, 2014 | 48.48 | 49.10 | 48.48 | 48.83 | 134,893 | +0.26(+0.54%) |
Mar 13, 2014 | 49.48 | 49.55 | 48.42 | 48.57 | 178,724 | -0.60(-1.22%) |
Mar 12, 2014 | 48.78 | 49.91 | 48.78 | 49.17 | 344,595 | +0.15(+0.30%) |
Mar 11, 2014 | 49.19 | 49.74 | 48.77 | 49.02 | 255,637 | +0.04(+0.08%) |
Mar 10, 2014 | 48.96 | 49.02 | 48.42 | 48.98 | 234,689 | -0.10(-0.20%) |
Mar 07, 2014 | 49.21 | 49.21 | 48.36 | 49.08 | 294,580 | -0.09(-0.18%) |
Mar 06, 2014 | 49.90 | 49.97 | 49.14 | 49.17 | 308,601 | -0.16(-0.32%) |
Mar 05, 2014 | 48.37 | 49.90 | 48.32 | 49.33 | 371,233 | +0.84(+1.72%) |
Mar 04, 2014 | 48.01 | 48.51 | 47.77 | 48.49 | 240,848 | +1.20(+2.53%) |
Mar 03, 2014 | 47.93 | 48.23 | 47.13 | 47.29 | 719,661 | -1.20(-2.47%) |
Feb 28, 2014 | 48.55 | 48.92 | 48.20 | 48.49 | 270,953 | +0.26(+0.54%) |
Feb 27, 2014 | 47.87 | 48.28 | 47.55 | 48.23 | 216,635 | +0.42(+0.87%) |
Feb 26, 2014 | 47.70 | 48.19 | 47.34 | 47.81 | 196,408 | +0.25(+0.52%) |
Feb 25, 2014 | 48.10 | 48.10 | 47.11 | 47.56 | 337,485 | -0.66(-1.38%) |
Feb 24, 2014 | 48.04 | 48.40 | 47.67 | 48.23 | 381,359 | -0.05(-0.10%) |
Feb 21, 2014 | 48.20 | 48.56 | 47.82 | 48.28 | 140,236 | +0.11(+0.22%) |
Feb 20, 2014 | 48.03 | 48.38 | 47.70 | 48.17 | 297,753 | +0.08(+0.17%) |
Feb 19, 2014 | 48.24 | 48.79 | 48.05 | 48.09 | 219,149 | -0.48(-0.98%) |
Feb 18, 2014 | 49.23 | 49.29 | 48.43 | 48.56 | 355,254 | -0.55(-1.12%) |
Feb 14, 2014 | 48.92 | 49.11 | 49.11 | 49.11 | 273,127 | +0.34(+0.71%) |
Feb 13, 2014 | 47.82 | 49.03 | 47.39 | 48.77 | 389,831 | +0.60(+1.24%) |
Feb 12, 2014 | 48.21 | 48.53 | 47.73 | 48.17 | 380,217 | +0.08(+0.17%) |
Feb 11, 2014 | 47.29 | 48.33 | 47.16 | 48.09 | 337,112 | +0.95(+2.02%) |
Feb 10, 2014 | 46.68 | 47.19 | 46.57 | 47.14 | 326,447 | +0.30(+0.65%) |
Feb 07, 2014 | 46.35 | 46.83 | 45.95 | 46.83 | 305,519 | +0.80(+1.73%) |
Feb 06, 2014 | 46.06 | 46.21 | 45.83 | 46.04 | 195,717 | +0.20(+0.43%) |
Feb 05, 2014 | 45.96 | 45.96 | 45.31 | 45.84 | 427,295 | -0.28(-0.60%) |
Feb 04, 2014 | 45.90 | 46.38 | 45.50 | 46.12 | 615,595 | +0.42(+0.93%) |
Feb 03, 2014 | 47.40 | 47.44 | 45.60 | 45.69 | 766,545 | -1.79(-3.77%) |
Jan 31, 2014 | 47.68 | 48.24 | 47.17 | 47.48 | 631,299 | -0.78(-1.61%) |
Jan 30, 2014 | 49.00 | 50.29 | 48.07 | 48.26 | 466,783 | +0.53(+1.11%) |
Jan 29, 2014 | 47.35 | 48.25 | 47.27 | 47.73 | 595,715 | +0.02(+0.05%) |
Jan 28, 2014 | 47.48 | 47.71 | 47.12 | 47.70 | 500,307 | +0.52(+1.11%) |
Jan 27, 2014 | 48.34 | 48.34 | 46.83 | 47.18 | 511,146 | -0.87(-1.80%) |
Jan 24, 2014 | 49.98 | 50.18 | 47.98 | 48.05 | 458,734 | -2.25(-4.47%) |
Jan 23, 2014 | 50.28 | 50.53 | 50.12 | 50.30 | 371,325 | -0.31(-0.61%) |
Jan 22, 2014 | 50.68 | 50.68 | 50.30 | 50.61 | 504,216 | +0.16(+0.31%) |
Jan 21, 2014 | 51.05 | 51.14 | 50.35 | 50.45 | 475,410 | -0.52(-1.03%) |
Jan 17, 2014 | 50.97 | 50.97 | 50.97 | 50.97 | 222,604 | +0.32(+0.63%) |
Jan 16, 2014 | 50.95 | 50.98 | 50.56 | 50.65 | 227,094 | -0.16(-0.31%) |
Jan 15, 2014 | 49.84 | 50.82 | 49.96 | 50.81 | 255,939 | +0.97(+1.95%) |
Jan 14, 2014 | 49.58 | 50.14 | 49.41 | 49.84 | 328,952 | +0.25(+0.49%) |
Jan 13, 2014 | 50.30 | 50.43 | 49.45 | 49.59 | 183,250 | -0.52(-1.04%) |
Jan 10, 2014 | 49.76 | 50.12 | 49.39 | 50.12 | 233,690 | +0.27(+0.54%) |
Jan 09, 2014 | 50.32 | 50.32 | 49.74 | 49.85 | 332,038 | -0.47(-0.94%) |
Jan 08, 2014 | 50.07 | 50.41 | 49.81 | 50.32 | 246,869 | +0.18(+0.36%) |
Jan 07, 2014 | 50.38 | 51.02 | 50.03 | 50.14 | 250,240 | -0.08(-0.16%) |
Jan 06, 2014 | 50.70 | 50.73 | 49.65 | 50.22 | 323,559 | -0.47(-0.93%) |
Jan 03, 2014 | 50.56 | 50.75 | 50.24 | 50.70 | 211,492 | +0.11(+0.21%) |
Jan 02, 2014 | 50.70 | 51.23 | 50.30 | 50.59 | 302,351 | -0.24(-0.47%) |
Dec 31, 2013 | 50.78 | 50.83 | 50.83 | 50.83 | 357,586 | +0.21(+0.42%) |
Dec 30, 2013 | 50.56 | 51.01 | 50.36 | 50.61 | 294,158 | +0.12(+0.24%) |
Dec 27, 2013 | 49.60 | 50.56 | 49.41 | 50.49 | 246,867 | +1.14(+2.30%) |
Dec 26, 2013 | 49.05 | 49.80 | 49.05 | 49.36 | 239,170 | +0.20(+0.40%) |
Dec 24, 2013 | 49.03 | 49.53 | 48.79 | 49.16 | 310,774 | +0.13(+0.27%) |
Dec 23, 2013 | 49.03 | 49.09 | 48.87 | 49.03 | 440,265 | +0.04(+0.08%) |
Dec 20, 2013 | 49.03 | 49.23 | 48.60 | 48.99 | 639,179 | -0.06(-0.12%) |
Dec 19, 2013 | 49.10 | 49.68 | 48.92 | 49.05 | 685,774 | -0.23(-0.46%) |
Dec 18, 2013 | 49.17 | 49.66 | 48.47 | 49.27 | 658,725 | +0.21(+0.43%) |
Dec 17, 2013 | 49.57 | 49.57 | 48.77 | 49.06 | 543,040 | -0.39(-0.79%) |
Dec 16, 2013 | 49.48 | 49.80 | 49.22 | 49.45 | 384,886 | +0.26(+0.53%) |
Dec 13, 2013 | 49.08 | 49.49 | 49.00 | 49.19 | 280,166 | +0.15(+0.30%) |
Dec 12, 2013 | 48.49 | 49.37 | 48.38 | 49.05 | 470,738 | +0.29(+0.59%) |
Dec 11, 2013 | 50.10 | 50.25 | 48.65 | 48.76 | 380,251 | -1.38(-2.75%) |
Dec 10, 2013 | 50.92 | 51.21 | 50.12 | 50.14 | 349,400 | -0.93(-1.82%) |
Dec 09, 2013 | 50.76 | 51.44 | 50.76 | 51.07 | 623,451 | +0.32(+0.63%) |
Dec 06, 2013 | 50.50 | 51.05 | 50.50 | 50.75 | 803,542 | +0.32(+0.63%) |
Dec 05, 2013 | 49.64 | 50.46 | 49.58 | 50.43 | 419,631 | +0.77(+1.55%) |
Dec 04, 2013 | 48.96 | 49.97 | 48.96 | 49.67 | 343,544 | +0.56(+1.15%) |
Dec 03, 2013 | 48.91 | 49.94 | 48.62 | 49.10 | 552,936 | -0.09(-0.18%) |
Dec 02, 2013 | 49.24 | 49.69 | 48.82 | 49.19 | 402,598 | -0.07(-0.15%) |
Nov 29, 2013 | 49.38 | 49.67 | 49.23 | 49.27 | 641,518 | +0.09(+0.18%) |
Nov 27, 2013 | 49.55 | 49.76 | 48.95 | 49.18 | 393,532 | -0.24(-0.48%) |
Nov 26, 2013 | 49.89 | 50.18 | 49.35 | 49.41 | 447,660 | -0.62(-1.24%) |
Nov 25, 2013 | 50.16 | 50.31 | 49.71 | 50.03 | 454,413 | -0.07(-0.13%) |
Nov 22, 2013 | 50.39 | 50.58 | 49.80 | 50.10 | 242,129 | -0.38(-0.76%) |
Nov 21, 2013 | 50.43 | 50.95 | 50.33 | 50.48 | 275,868 | +0.00(+0.00%) |
Nov 20, 2013 | 50.86 | 51.06 | 50.24 | 50.48 | 272,165 | -0.23(-0.45%) |
Nov 19, 2013 | 50.51 | 51.06 | 50.33 | 50.71 | 395,218 | +0.29(+0.57%) |
Nov 18, 2013 | 50.34 | 50.72 | 50.03 | 50.43 | 277,527 | +0.19(+0.37%) |
Nov 15, 2013 | 49.90 | 50.25 | 49.64 | 50.24 | 255,483 | +0.51(+1.04%) |
Nov 14, 2013 | 49.68 | 50.02 | 49.25 | 49.72 | 216,157 | +0.16(+0.31%) |
Nov 13, 2013 | 48.96 | 49.84 | 48.78 | 49.57 | 312,804 | +0.16(+0.31%) |
Nov 12, 2013 | 49.21 | 49.50 | 49.02 | 49.41 | 449,230 | -0.29(-0.58%) |
Nov 11, 2013 | 49.86 | 49.99 | 49.54 | 49.70 | 181,616 | -0.34(-0.69%) |
Nov 08, 2013 | 49.07 | 50.24 | 49.07 | 50.04 | 230,630 | +0.83(+1.68%) |
Nov 07, 2013 | 50.21 | 50.30 | 49.13 | 49.22 | 272,759 | -0.97(-1.94%) |
Nov 06, 2013 | 50.04 | 50.30 | 49.58 | 50.19 | 352,185 | +0.56(+1.12%) |
Nov 05, 2013 | 49.63 | 49.99 | 49.31 | 49.63 | 370,051 | -0.24(-0.48%) |
Nov 04, 2013 | 49.09 | 49.91 | 48.60 | 49.87 | 542,336 | +1.06(+2.18%) |
Nov 01, 2013 | 48.50 | 49.00 | 48.30 | 48.81 | 388,613 | +0.33(+0.67%) |
Oct 31, 2013 | 48.68 | 49.12 | 48.46 | 48.48 | 401,137 | -0.20(-0.40%) |
Oct 30, 2013 | 48.91 | 49.31 | 48.05 | 48.68 | 810,852 | -0.74(-1.50%) |
Oct 29, 2013 | 48.91 | 49.42 | 46.91 | 49.42 | 906,799 | +0.08(+0.17%) |
Oct 28, 2013 | 49.59 | 49.75 | 48.82 | 49.34 | 391,994 | -0.48(-0.97%) |
Oct 25, 2013 | 49.87 | 50.05 | 49.51 | 49.82 | 386,607 | -0.03(-0.07%) |
Oct 24, 2013 | 50.10 | 50.16 | 49.81 | 49.85 | 298,010 | -0.07(-0.15%) |
Oct 23, 2013 | 49.73 | 50.05 | 49.48 | 49.93 | 345,613 | -0.20(-0.41%) |
Oct 22, 2013 | 49.63 | 50.42 | 49.57 | 50.13 | 502,769 | +0.73(+1.47%) |
Oct 21, 2013 | 49.37 | 49.56 | 49.01 | 49.41 | 238,371 | +0.17(+0.35%) |
Oct 18, 2013 | 49.30 | 49.49 | 48.92 | 49.23 | 383,118 | +0.03(+0.07%) |
Oct 17, 2013 | 48.75 | 49.36 | 48.75 | 49.20 | 257,555 | +0.42(+0.85%) |
Oct 16, 2013 | 48.62 | 49.13 | 48.37 | 48.79 | 344,615 | +0.46(+0.94%) |
Oct 15, 2013 | 47.83 | 48.61 | 47.68 | 48.33 | 556,594 | +0.38(+0.80%) |
Oct 14, 2013 | 47.34 | 48.14 | 47.34 | 47.95 | 584,899 | -0.10(-0.20%) |
Oct 11, 2013 | 48.16 | 48.35 | 47.56 | 48.05 | 510,300 | -0.10(-0.20%) |
Oct 10, 2013 | 48.24 | 48.44 | 47.89 | 48.14 | 287,925 | +0.40(+0.84%) |
Oct 09, 2013 | 48.10 | 48.10 | 47.57 | 47.74 | 474,529 | -0.15(-0.32%) |
Oct 08, 2013 | 48.09 | 48.60 | 47.89 | 47.90 | 400,028 | -0.21(-0.44%) |
Oct 07, 2013 | 47.91 | 48.62 | 47.80 | 48.11 | 284,518 | -0.51(-1.04%) |
Oct 04, 2013 | 48.50 | 48.90 | 48.33 | 48.62 | 331,843 | +0.05(+0.10%) |
Oct 03, 2013 | 48.71 | 49.22 | 48.43 | 48.57 | 401,989 | -0.40(-0.82%) |
Oct 02, 2013 | 48.35 | 49.14 | 48.29 | 48.97 | 603,075 | +0.34(+0.70%) |
Oct 01, 2013 | 47.42 | 48.92 | 47.26 | 48.62 | 738,077 | +1.28(+2.70%) |
Sep 30, 2013 | 46.50 | 47.49 | 46.17 | 47.34 | 247,145 | +0.16(+0.35%) |
Sep 27, 2013 | 47.16 | 47.31 | 46.70 | 47.18 | 205,040 | -0.53(-1.11%) |
Sep 26, 2013 | 47.48 | 47.99 | 47.13 | 47.71 | 258,441 | +0.42(+0.88%) |
Sep 25, 2013 | 47.59 | 47.78 | 47.20 | 47.30 | 324,739 | -0.08(-0.17%) |
Sep 24, 2013 | 47.31 | 47.84 | 47.11 | 47.38 | 290,261 | +0.20(+0.43%) |
Sep 23, 2013 | 47.26 | 47.46 | 46.85 | 47.17 | 488,722 | -0.15(-0.31%) |
Sep 20, 2013 | 48.41 | 48.41 | 46.98 | 47.32 | 1,360,169 | -1.02(-2.11%) |
Sep 19, 2013 | 48.88 | 48.89 | 47.77 | 48.34 | 458,613 | -0.20(-0.40%) |
Sep 18, 2013 | 48.04 | 48.58 | 47.69 | 48.53 | 742,641 | +0.50(+1.03%) |
Sep 17, 2013 | 47.29 | 48.22 | 47.29 | 48.04 | 408,552 | +0.85(+1.80%) |
Sep 16, 2013 | 47.20 | 48.07 | 47.12 | 47.19 | 628,342 | +0.99(+2.15%) |
Sep 13, 2013 | 46.37 | 46.70 | 46.05 | 46.20 | 235,608 | -0.02(-0.05%) |
Sep 12, 2013 | 46.57 | 46.57 | 45.85 | 46.22 | 262,275 | -0.54(-1.15%) |
Sep 11, 2013 | 46.15 | 46.81 | 45.54 | 46.76 | 251,077 | +0.49(+1.06%) |
Sep 10, 2013 | 46.11 | 46.70 | 45.89 | 46.27 | 309,662 | +0.59(+1.30%) |
Sep 09, 2013 | 45.13 | 45.96 | 45.13 | 45.67 | 229,677 | +0.80(+1.78%) |
Sep 06, 2013 | 45.08 | 45.28 | 44.56 | 44.88 | 213,895 | +0.02(+0.04%) |
Sep 05, 2013 | 44.70 | 45.11 | 44.50 | 44.86 | 396,842 | -0.01(-0.02%) |
Sep 04, 2013 | 43.94 | 45.01 | 43.80 | 44.87 | 437,532 | +0.94(+2.13%) |
Sep 03, 2013 | 44.03 | 45.28 | 43.56 | 43.93 | 534,530 | +0.12(+0.28%) |
Aug 30, 2013 | 44.30 | 44.62 | 43.22 | 43.81 | 281,330 | -0.49(-1.10%) |
Aug 29, 2013 | 44.23 | 44.53 | 43.71 | 44.30 | 367,846 | +0.05(+0.11%) |
Aug 28, 2013 | 44.66 | 44.94 | 44.11 | 44.25 | 270,742 | -0.47(-1.06%) |
Aug 27, 2013 | 45.32 | 45.55 | 44.54 | 44.72 | 331,070 | -1.07(-2.33%) |
Aug 26, 2013 | 45.89 | 46.28 | 45.51 | 45.79 | 221,141 | +0.08(+0.18%) |
Aug 23, 2013 | 45.36 | 45.89 | 45.20 | 45.71 | 251,970 | +0.48(+1.06%) |
Aug 22, 2013 | 44.64 | 46.26 | 44.64 | 45.23 | 246,249 | +0.65(+1.46%) |
Aug 21, 2013 | 44.75 | 45.18 | 44.40 | 44.58 | 282,111 | -0.26(-0.58%) |
Aug 20, 2013 | 44.32 | 45.57 | 44.32 | 44.84 | 363,101 | +0.45(+1.01%) |
Aug 19, 2013 | 44.55 | 45.05 | 44.33 | 44.39 | 344,860 | -0.42(-0.94%) |
Aug 16, 2013 | 44.66 | 45.03 | 44.45 | 44.81 | 468,676 | -0.06(-0.13%) |
Aug 15, 2013 | 44.21 | 45.10 | 44.07 | 44.87 | 419,494 | -0.04(-0.09%) |
Aug 14, 2013 | 44.97 | 45.33 | 44.62 | 44.91 | 232,619 | +0.06(+0.14%) |
Aug 13, 2013 | 44.97 | 44.97 | 44.63 | 44.84 | 225,058 | -0.15(-0.32%) |
Aug 12, 2013 | 44.45 | 45.26 | 44.39 | 44.99 | 339,535 | +0.22(+0.49%) |
Aug 09, 2013 | 43.71 | 44.95 | 43.71 | 44.77 | 591,072 | +0.88(+2.00%) |
Aug 08, 2013 | 43.76 | 44.67 | 43.49 | 43.89 | 486,773 | +0.43(+0.99%) |
Aug 07, 2013 | 43.43 | 43.99 | 43.04 | 43.46 | 471,920 | -0.14(-0.32%) |
Aug 06, 2013 | 43.51 | 43.75 | 43.39 | 43.60 | 542,225 | -0.06(-0.15%) |
Aug 05, 2013 | 43.68 | 44.14 | 43.55 | 43.67 | 342,472 | -0.07(-0.15%) |
Aug 02, 2013 | 43.44 | 44.23 | 43.08 | 43.73 | 349,839 | +0.23(+0.52%) |
Aug 01, 2013 | 42.85 | 44.11 | 42.81 | 43.50 | 604,209 | +1.05(+2.47%) |
Jul 31, 2013 | 42.55 | 43.24 | 42.41 | 42.46 | 631,012 | -0.11(-0.25%) |
Jul 30, 2013 | 39.81 | 44.79 | 39.39 | 42.56 | 1,935,002 | +3.29(+8.37%) |
Jul 29, 2013 | 39.70 | 39.84 | 39.17 | 39.27 | 464,301 | -0.49(-1.23%) |
Jul 26, 2013 | 39.37 | 39.86 | 39.31 | 39.76 | 224,265 | +0.23(+0.57%) |
Jul 25, 2013 | 39.51 | 39.90 | 39.29 | 39.53 | 659,449 | -0.19(-0.47%) |
Jul 24, 2013 | 40.93 | 41.05 | 39.18 | 39.72 | 341,402 | -1.30(-3.17%) |
Jul 23, 2013 | 40.30 | 41.33 | 40.07 | 41.02 | 326,234 | +0.97(+2.41%) |
Jul 22, 2013 | 39.75 | 40.27 | 39.42 | 40.05 | 182,003 | +0.63(+1.61%) |
Jul 19, 2013 | 39.78 | 39.78 | 39.31 | 39.42 | 190,132 | -0.38(-0.96%) |
Jul 18, 2013 | 39.80 | 40.27 | 39.21 | 39.80 | 345,171 | +0.05(+0.12%) |
Jul 17, 2013 | 39.79 | 40.14 | 39.65 | 39.75 | 125,321 | +0.24(+0.60%) |
Jul 16, 2013 | 39.70 | 39.96 | 39.25 | 39.52 | 286,626 | -0.03(-0.08%) |
Jul 15, 2013 | 39.46 | 39.85 | 39.37 | 39.55 | 329,219 | +0.15(+0.37%) |
Jul 12, 2013 | 39.79 | 40.02 | 39.01 | 39.40 | 360,259 | -0.55(-1.38%) |
Jul 11, 2013 | 39.29 | 40.02 | 39.29 | 39.96 | 451,588 | +1.26(+3.25%) |
Jul 10, 2013 | 38.32 | 38.89 | 38.07 | 38.70 | 462,983 | +0.41(+1.06%) |
Jul 09, 2013 | 38.62 | 39.05 | 37.84 | 38.29 | 489,599 | +0.45(+1.18%) |
Jul 08, 2013 | 37.27 | 38.24 | 37.27 | 37.84 | 473,831 | +0.82(+2.22%) |
Jul 05, 2013 | 37.58 | 37.58 | 36.87 | 37.02 | 258,741 | -0.33(-0.89%) |
Jul 03, 2013 | 37.19 | 37.54 | 36.91 | 37.36 | 310,289 | -0.05(-0.13%) |
Jul 02, 2013 | 37.15 | 37.70 | 36.76 | 37.41 | 312,666 | +0.26(+0.70%) |
Jul 01, 2013 | 36.85 | 37.43 | 36.67 | 37.15 | 205,199 | +0.54(+1.49%) |
Jun 28, 2013 | 36.79 | 37.06 | 36.37 | 36.60 | 383,228 | -0.35(-0.95%) |
Jun 27, 2013 | 36.73 | 37.16 | 36.46 | 36.95 | 308,120 | +0.50(+1.38%) |
Jun 26, 2013 | 36.69 | 36.84 | 36.07 | 36.45 | 199,958 | -0.02(-0.04%) |
Jun 25, 2013 | 36.67 | 36.74 | 36.11 | 36.46 | 413,582 | +0.11(+0.31%) |
Jun 24, 2013 | 36.60 | 36.80 | 35.66 | 36.35 | 370,286 | -0.79(-2.12%) |
Jun 21, 2013 | 37.73 | 37.84 | 36.96 | 37.14 | 610,595 | -0.47(-1.25%) |
Jun 20, 2013 | 37.76 | 38.01 | 37.24 | 37.61 | 460,615 | -0.55(-1.45%) |
Jun 19, 2013 | 38.44 | 38.68 | 38.05 | 38.16 | 372,471 | -0.44(-1.14%) |
Jun 18, 2013 | 38.16 | 38.69 | 38.10 | 38.60 | 259,219 | +0.34(+0.89%) |
Jun 17, 2013 | 38.75 | 38.98 | 38.17 | 38.26 | 322,307 | -0.15(-0.40%) |
Jun 14, 2013 | 38.88 | 39.16 | 38.20 | 38.41 | 346,951 | -0.40(-1.03%) |
Jun 13, 2013 | 38.45 | 39.22 | 38.28 | 38.81 | 376,836 | +0.43(+1.12%) |
Jun 12, 2013 | 38.68 | 38.88 | 38.31 | 38.38 | 289,383 | -0.02(-0.04%) |
Jun 11, 2013 | 38.45 | 38.82 | 38.06 | 38.40 | 280,980 | -0.36(-0.92%) |
Jun 10, 2013 | 38.92 | 39.14 | 38.65 | 38.75 | 371,018 | -0.19(-0.48%) |
Jun 07, 2013 | 39.21 | 39.24 | 38.66 | 38.94 | 258,730 | -0.11(-0.29%) |
Jun 06, 2013 | 38.62 | 39.06 | 38.58 | 39.05 | 268,734 | +0.31(+0.80%) |
Jun 05, 2013 | 38.90 | 39.11 | 38.65 | 38.75 | 666,579 | -0.39(-1.00%) |
Jun 04, 2013 | 39.49 | 39.89 | 38.88 | 39.14 | 253,292 | -0.36(-0.90%) |
Jun 03, 2013 | 39.30 | 39.65 | 38.84 | 39.49 | 476,108 | +0.38(+0.98%) |
May 31, 2013 | 38.95 | 39.75 | 38.91 | 39.11 | 686,169 | -0.11(-0.27%) |
May 30, 2013 | 39.46 | 39.70 | 39.06 | 39.22 | 459,864 | -0.12(-0.31%) |
May 29, 2013 | 39.54 | 39.94 | 39.15 | 39.34 | 326,557 | -0.58(-1.46%) |
May 28, 2013 | 39.46 | 39.94 | 39.24 | 39.92 | 479,978 | +0.97(+2.50%) |
May 24, 2013 | 38.66 | 39.01 | 38.62 | 38.95 | 368,829 | -0.08(-0.21%) |
May 23, 2013 | 38.88 | 39.33 | 38.24 | 39.03 | 447,885 | -0.35(-0.89%) |
May 22, 2013 | 39.92 | 40.49 | 38.99 | 39.38 | 498,031 | -0.39(-0.98%) |
May 21, 2013 | 39.55 | 40.08 | 39.06 | 39.77 | 265,359 | +0.33(+0.84%) |
May 20, 2013 | 38.71 | 39.56 | 38.68 | 39.44 | 464,479 | +0.46(+1.19%) |
May 17, 2013 | 38.58 | 39.01 | 38.46 | 38.97 | 401,000 | +0.62(+1.61%) |
May 16, 2013 | 38.49 | 39.44 | 38.27 | 38.36 | 775,383 | -0.37(-0.96%) |
May 15, 2013 | 38.13 | 38.78 | 37.77 | 38.73 | 661,974 | +0.55(+1.45%) |
May 13, 2013 | 38.58 | 38.63 | 37.97 | 38.18 | 585,848 | -0.65(-1.67%) |
May 10, 2013 | 37.98 | 39.02 | 37.79 | 38.83 | 737,324 | +0.95(+2.51%) |
May 09, 2013 | 38.18 | 38.31 | 37.42 | 37.88 | 1,131,706 | -0.24(-0.64%) |
May 08, 2013 | 37.45 | 38.31 | 37.42 | 38.12 | 939,267 | +0.71(+1.90%) |
May 07, 2013 | 36.77 | 37.68 | 36.63 | 37.41 | 899,395 | +0.99(+2.71%) |
May 06, 2013 | 36.27 | 36.57 | 35.81 | 36.42 | 492,589 | +0.25(+0.69%) |
May 03, 2013 | 36.44 | 36.99 | 35.83 | 36.17 | 1,164,758 | +0.34(+0.95%) |
May 02, 2013 | 35.91 | 36.25 | 35.39 | 35.83 | 494,165 | +0.06(+0.16%) |