Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.19 | 56.30 | 53.39 | 54.88 | 839,089 | +2.20(+4.18%) |
Apr 29, 2014 | 52.23 | 52.73 | 52.00 | 52.68 | 338,864 | +0.76(+1.46%) |
Apr 28, 2014 | 52.98 | 53.08 | 51.26 | 51.92 | 209,002 | -0.67(-1.28%) |
Apr 25, 2014 | 53.11 | 53.11 | 52.41 | 52.59 | 199,385 | -0.55(-1.03%) |
Apr 24, 2014 | 53.60 | 54.03 | 52.71 | 53.14 | 322,807 | +0.00(+0.00%) |
Apr 23, 2014 | 53.34 | 53.62 | 52.95 | 53.14 | 292,725 | -0.15(-0.27%) |
Apr 22, 2014 | 52.80 | 53.37 | 52.57 | 53.28 | 259,819 | +0.63(+1.20%) |
Apr 21, 2014 | 52.96 | 53.47 | 52.38 | 52.65 | 232,341 | -0.20(-0.39%) |
Apr 17, 2014 | 52.45 | 52.85 | 52.85 | 52.85 | 171,354 | +0.45(+0.86%) |
Apr 16, 2014 | 52.66 | 52.85 | 52.05 | 52.41 | 179,612 | +0.07(+0.13%) |
Apr 15, 2014 | 52.09 | 52.40 | 51.05 | 52.34 | 284,514 | +0.41(+0.79%) |
Apr 14, 2014 | 52.08 | 52.82 | 51.63 | 51.93 | 503,515 | +1.16(+2.29%) |
Apr 11, 2014 | 51.02 | 51.37 | 50.48 | 50.77 | 223,008 | -0.69(-1.35%) |
Apr 10, 2014 | 53.01 | 53.01 | 51.29 | 51.46 | 200,016 | -1.44(-2.73%) |
Apr 09, 2014 | 52.22 | 52.96 | 52.01 | 52.90 | 216,163 | +0.87(+1.67%) |
Apr 08, 2014 | 52.19 | 52.19 | 51.63 | 52.04 | 316,628 | -0.09(-0.17%) |
Apr 07, 2014 | 52.57 | 52.59 | 51.51 | 52.12 | 295,312 | -0.45(-0.85%) |
Apr 04, 2014 | 54.07 | 54.07 | 52.39 | 52.57 | 557,572 | -1.26(-2.34%) |
Apr 03, 2014 | 54.05 | 54.21 | 53.30 | 53.83 | 420,051 | -0.08(-0.14%) |
Apr 02, 2014 | 53.66 | 54.13 | 53.40 | 53.91 | 409,623 | +0.27(+0.51%) |
Apr 01, 2014 | 52.48 | 53.64 | 52.48 | 53.63 | 424,325 | +1.16(+2.21%) |
Mar 31, 2014 | 52.56 | 53.07 | 52.45 | 52.47 | 303,903 | +0.19(+0.35%) |
Mar 28, 2014 | 51.92 | 52.63 | 51.80 | 52.29 | 175,725 | +0.42(+0.81%) |
Mar 27, 2014 | 51.77 | 52.22 | 51.24 | 51.87 | 381,803 | +0.00(+0.00%) |
Mar 26, 2014 | 52.56 | 52.66 | 51.69 | 51.87 | 287,587 | -0.56(-1.06%) |
Mar 25, 2014 | 53.30 | 53.49 | 52.32 | 52.43 | 325,261 | -0.51(-0.96%) |
Mar 24, 2014 | 53.52 | 53.62 | 52.65 | 52.93 | 591,017 | -0.55(-1.02%) |
Mar 21, 2014 | 52.94 | 53.48 | 52.73 | 53.48 | 557,818 | +0.88(+1.67%) |
Mar 20, 2014 | 52.53 | 53.15 | 52.22 | 52.60 | 310,472 | -0.19(-0.35%) |
Mar 19, 2014 | 52.94 | 53.09 | 52.35 | 52.79 | 344,206 | +0.08(+0.15%) |
Mar 18, 2014 | 52.48 | 53.29 | 52.24 | 52.71 | 404,420 | +0.24(+0.46%) |
Mar 17, 2014 | 52.39 | 52.81 | 52.05 | 52.46 | 604,700 | +0.73(+1.41%) |
Mar 14, 2014 | 50.56 | 51.87 | 50.08 | 51.73 | 488,851 | +0.93(+1.82%) |
Mar 13, 2014 | 51.48 | 51.81 | 50.65 | 50.81 | 181,529 | -0.57(-1.10%) |
Mar 12, 2014 | 50.85 | 51.40 | 50.59 | 51.37 | 220,439 | +0.30(+0.59%) |
Mar 11, 2014 | 51.53 | 51.77 | 51.01 | 51.07 | 183,563 | -0.37(-0.72%) |
Mar 10, 2014 | 51.69 | 51.98 | 50.92 | 51.44 | 219,413 | -0.49(-0.94%) |
Mar 07, 2014 | 51.87 | 52.24 | 51.64 | 51.93 | 446,234 | +0.32(+0.62%) |
Mar 06, 2014 | 51.66 | 52.13 | 51.60 | 51.61 | 418,097 | -0.06(-0.11%) |
Mar 05, 2014 | 51.72 | 51.84 | 51.19 | 51.66 | 328,480 | -0.14(-0.26%) |
Mar 04, 2014 | 50.86 | 52.17 | 50.82 | 51.80 | 783,929 | +1.41(+2.81%) |
Mar 03, 2014 | 50.32 | 50.57 | 49.72 | 50.39 | 276,067 | -0.48(-0.94%) |
Feb 28, 2014 | 51.57 | 51.57 | 50.71 | 50.86 | 396,782 | -0.72(-1.40%) |
Feb 27, 2014 | 50.76 | 51.60 | 50.76 | 51.59 | 258,558 | +0.69(+1.36%) |
Feb 26, 2014 | 50.82 | 51.30 | 50.55 | 50.89 | 210,239 | +0.10(+0.19%) |
Feb 25, 2014 | 51.17 | 51.32 | 50.66 | 50.80 | 263,007 | -0.33(-0.65%) |
Feb 24, 2014 | 51.51 | 51.85 | 51.13 | 51.13 | 496,128 | +0.24(+0.48%) |
Feb 21, 2014 | 49.68 | 51.09 | 49.68 | 50.88 | 476,513 | +1.25(+2.51%) |
Feb 20, 2014 | 50.19 | 50.68 | 49.44 | 49.64 | 386,336 | -0.33(-0.66%) |
Feb 19, 2014 | 49.91 | 50.94 | 49.88 | 49.97 | 489,724 | -0.20(-0.39%) |
Feb 18, 2014 | 51.65 | 52.14 | 49.66 | 50.16 | 802,210 | -1.38(-2.67%) |
Feb 14, 2014 | 50.50 | 51.54 | 51.54 | 51.54 | 1,195,483 | +3.37(+7.01%) |
Feb 13, 2014 | 47.75 | 48.54 | 47.60 | 48.16 | 877,923 | -0.09(-0.18%) |
Feb 12, 2014 | 47.98 | 48.53 | 47.98 | 48.25 | 415,928 | +0.27(+0.57%) |
Feb 11, 2014 | 47.36 | 48.30 | 47.24 | 47.98 | 399,169 | +0.68(+1.44%) |
Feb 10, 2014 | 47.08 | 47.39 | 47.06 | 47.30 | 176,835 | +0.20(+0.41%) |
Feb 07, 2014 | 46.35 | 47.18 | 46.19 | 47.10 | 440,313 | +0.85(+1.83%) |
Feb 06, 2014 | 45.45 | 46.31 | 45.45 | 46.25 | 613,756 | +0.92(+2.02%) |
Feb 05, 2014 | 45.15 | 45.41 | 44.72 | 45.34 | 139,254 | +0.10(+0.22%) |
Feb 04, 2014 | 44.96 | 45.42 | 44.80 | 45.24 | 210,210 | +0.50(+1.11%) |
Feb 03, 2014 | 46.51 | 46.57 | 44.59 | 44.74 | 519,858 | -1.86(-4.00%) |
Jan 31, 2014 | 45.82 | 46.77 | 45.70 | 46.60 | 248,683 | +0.17(+0.36%) |
Jan 30, 2014 | 46.80 | 46.90 | 46.40 | 46.44 | 340,245 | +0.04(+0.08%) |
Jan 29, 2014 | 46.87 | 47.32 | 46.38 | 46.40 | 147,899 | -0.88(-1.86%) |
Jan 28, 2014 | 46.69 | 47.47 | 46.69 | 47.28 | 330,887 | +0.73(+1.57%) |
Jan 27, 2014 | 47.58 | 47.75 | 45.73 | 46.54 | 332,014 | -0.82(-1.73%) |
Jan 24, 2014 | 48.70 | 48.70 | 47.16 | 47.36 | 398,804 | -1.35(-2.76%) |
Jan 23, 2014 | 48.82 | 48.88 | 48.51 | 48.71 | 228,635 | -0.38(-0.77%) |
Jan 22, 2014 | 49.08 | 49.33 | 48.86 | 49.09 | 301,677 | +0.13(+0.26%) |
Jan 21, 2014 | 48.83 | 49.38 | 48.83 | 48.96 | 208,816 | +0.02(+0.04%) |
Jan 17, 2014 | 48.67 | 48.94 | 48.94 | 48.94 | 292,871 | +0.19(+0.38%) |
Jan 16, 2014 | 48.87 | 49.12 | 48.66 | 48.76 | 113,262 | -0.17(-0.34%) |
Jan 15, 2014 | 48.66 | 49.10 | 48.66 | 48.92 | 289,475 | +0.26(+0.54%) |
Jan 14, 2014 | 48.12 | 48.90 | 48.06 | 48.66 | 147,363 | +0.63(+1.32%) |
Jan 13, 2014 | 48.72 | 48.83 | 47.83 | 48.03 | 194,186 | -0.73(-1.50%) |
Jan 10, 2014 | 48.93 | 49.11 | 48.58 | 48.76 | 226,825 | -0.07(-0.14%) |
Jan 09, 2014 | 48.79 | 49.10 | 48.35 | 48.83 | 199,240 | +0.12(+0.24%) |
Jan 08, 2014 | 48.31 | 49.11 | 48.31 | 48.71 | 369,966 | +0.29(+0.60%) |
Jan 07, 2014 | 48.33 | 49.13 | 48.33 | 48.42 | 438,872 | +0.20(+0.40%) |
Jan 06, 2014 | 48.65 | 48.73 | 48.19 | 48.22 | 268,865 | -0.34(-0.70%) |
Jan 03, 2014 | 48.76 | 48.92 | 48.51 | 48.56 | 307,262 | -0.08(-0.16%) |
Jan 02, 2014 | 48.01 | 48.88 | 48.01 | 48.64 | 385,732 | +0.41(+0.85%) |
Dec 31, 2013 | 48.52 | 48.23 | 48.23 | 48.23 | 208,989 | -0.33(-0.68%) |
Dec 30, 2013 | 48.27 | 48.72 | 48.21 | 48.56 | 164,297 | +0.24(+0.50%) |
Dec 27, 2013 | 48.56 | 48.73 | 48.23 | 48.32 | 187,198 | -0.16(-0.32%) |
Dec 26, 2013 | 48.62 | 48.81 | 48.28 | 48.48 | 170,979 | -0.12(-0.24%) |
Dec 24, 2013 | 48.61 | 48.94 | 48.58 | 48.59 | 127,354 | -0.02(-0.04%) |
Dec 23, 2013 | 48.56 | 49.18 | 48.42 | 48.61 | 283,184 | +0.34(+0.71%) |
Dec 20, 2013 | 47.91 | 48.27 | 47.80 | 48.27 | 310,874 | +0.54(+1.12%) |
Dec 19, 2013 | 47.33 | 47.84 | 47.06 | 47.73 | 285,497 | +0.43(+0.91%) |
Dec 18, 2013 | 46.48 | 47.39 | 46.29 | 47.31 | 340,573 | +1.08(+2.34%) |
Dec 17, 2013 | 46.85 | 46.86 | 46.12 | 46.22 | 297,740 | -0.58(-1.23%) |
Dec 16, 2013 | 46.89 | 47.19 | 46.48 | 46.80 | 321,661 | +1.13(+2.48%) |
Dec 13, 2013 | 45.73 | 46.20 | 45.67 | 45.67 | 344,339 | -0.07(-0.15%) |
Dec 12, 2013 | 45.56 | 46.48 | 45.35 | 45.74 | 464,812 | +0.25(+0.56%) |
Dec 11, 2013 | 46.01 | 46.36 | 45.39 | 45.48 | 406,992 | -0.59(-1.29%) |
Dec 10, 2013 | 46.13 | 46.33 | 45.76 | 46.08 | 216,025 | -0.08(-0.17%) |
Dec 09, 2013 | 45.99 | 46.24 | 45.89 | 46.15 | 205,541 | +0.20(+0.45%) |
Dec 06, 2013 | 46.33 | 46.52 | 45.93 | 45.95 | 282,771 | +0.10(+0.21%) |
Dec 05, 2013 | 45.85 | 46.14 | 45.60 | 45.85 | 246,811 | -0.08(-0.17%) |
Dec 04, 2013 | 46.29 | 46.46 | 45.21 | 45.93 | 262,510 | -0.54(-1.15%) |
Dec 03, 2013 | 46.80 | 47.02 | 46.19 | 46.47 | 685,375 | -0.38(-0.81%) |
Dec 02, 2013 | 47.29 | 47.29 | 46.79 | 46.85 | 344,671 | -0.32(-0.68%) |
Nov 29, 2013 | 47.02 | 47.47 | 47.02 | 47.17 | 83,858 | +0.07(+0.15%) |
Nov 27, 2013 | 47.25 | 47.38 | 47.04 | 47.10 | 185,966 | -0.21(-0.45%) |
Nov 26, 2013 | 47.24 | 47.96 | 47.02 | 47.32 | 345,019 | +0.17(+0.35%) |
Nov 25, 2013 | 47.69 | 47.69 | 47.07 | 47.15 | 144,132 | -0.53(-1.10%) |
Nov 22, 2013 | 47.51 | 47.76 | 47.29 | 47.68 | 179,388 | +0.27(+0.58%) |
Nov 21, 2013 | 47.05 | 47.61 | 47.05 | 47.40 | 369,282 | +0.50(+1.06%) |
Nov 20, 2013 | 47.21 | 47.62 | 46.79 | 46.91 | 168,316 | -0.19(-0.39%) |
Nov 19, 2013 | 47.57 | 47.64 | 47.00 | 47.09 | 253,186 | -0.55(-1.15%) |
Nov 18, 2013 | 48.08 | 48.21 | 47.49 | 47.64 | 218,703 | -0.46(-0.95%) |
Nov 15, 2013 | 47.59 | 48.11 | 47.41 | 48.10 | 284,502 | +0.63(+1.34%) |
Nov 14, 2013 | 47.15 | 47.65 | 46.96 | 47.46 | 218,293 | +0.35(+0.75%) |
Nov 12, 2013 | 46.82 | 47.36 | 46.82 | 47.11 | 263,406 | +0.24(+0.52%) |
Nov 11, 2013 | 47.06 | 47.39 | 46.68 | 46.87 | 222,233 | -0.09(-0.19%) |
Nov 08, 2013 | 46.32 | 47.14 | 46.19 | 46.95 | 221,959 | +0.73(+1.58%) |
Nov 07, 2013 | 46.95 | 47.24 | 46.08 | 46.22 | 550,823 | -0.60(-1.29%) |
Nov 06, 2013 | 47.74 | 48.19 | 46.73 | 46.83 | 508,480 | -0.86(-1.80%) |
Nov 05, 2013 | 47.50 | 48.07 | 47.46 | 47.69 | 291,751 | +0.05(+0.10%) |
Nov 04, 2013 | 47.49 | 47.71 | 47.31 | 47.64 | 207,512 | +0.62(+1.33%) |
Nov 01, 2013 | 46.62 | 47.12 | 46.46 | 47.01 | 239,043 | +0.59(+1.28%) |
Oct 31, 2013 | 46.17 | 47.06 | 46.07 | 46.42 | 477,191 | +0.96(+2.10%) |
Oct 30, 2013 | 45.73 | 45.92 | 44.87 | 45.46 | 386,632 | -0.17(-0.36%) |
Oct 29, 2013 | 45.62 | 46.05 | 45.10 | 45.63 | 561,971 | +0.35(+0.78%) |
Oct 28, 2013 | 46.02 | 46.02 | 45.03 | 45.28 | 560,685 | -0.74(-1.61%) |
Oct 25, 2013 | 45.83 | 46.31 | 45.61 | 46.02 | 324,378 | +0.42(+0.92%) |
Oct 24, 2013 | 44.50 | 45.70 | 44.18 | 45.60 | 418,933 | +1.42(+3.22%) |
Oct 23, 2013 | 44.82 | 44.89 | 44.09 | 44.18 | 208,010 | -0.60(-1.35%) |
Oct 22, 2013 | 44.86 | 45.07 | 44.57 | 44.78 | 251,810 | +0.22(+0.50%) |
Oct 21, 2013 | 44.57 | 44.65 | 44.38 | 44.56 | 322,396 | +0.47(+1.06%) |
Oct 18, 2013 | 43.70 | 44.43 | 43.56 | 44.09 | 483,322 | +0.66(+1.53%) |
Oct 17, 2013 | 42.84 | 43.44 | 42.81 | 43.42 | 233,256 | +0.54(+1.25%) |
Oct 16, 2013 | 43.14 | 43.51 | 42.88 | 42.89 | 235,864 | -0.03(-0.07%) |
Oct 15, 2013 | 43.01 | 43.44 | 42.60 | 42.92 | 319,408 | -0.11(-0.25%) |
Oct 14, 2013 | 43.42 | 43.42 | 42.61 | 43.02 | 397,237 | +0.13(+0.30%) |
Oct 11, 2013 | 42.28 | 42.90 | 42.07 | 42.90 | 374,897 | +0.63(+1.50%) |
Oct 10, 2013 | 43.04 | 43.38 | 42.17 | 42.26 | 460,001 | -0.20(-0.48%) |
Oct 09, 2013 | 42.88 | 43.11 | 42.46 | 42.47 | 412,286 | -0.36(-0.84%) |
Oct 08, 2013 | 43.08 | 43.28 | 42.61 | 42.83 | 985,514 | -0.27(-0.63%) |
Oct 07, 2013 | 42.85 | 43.37 | 42.39 | 43.10 | 706,788 | -0.02(-0.05%) |
Oct 04, 2013 | 42.61 | 43.25 | 42.38 | 43.12 | 210,266 | +0.51(+1.19%) |
Oct 03, 2013 | 42.62 | 42.82 | 42.14 | 42.61 | 424,339 | -0.14(-0.32%) |
Oct 02, 2013 | 42.39 | 42.94 | 42.18 | 42.75 | 348,709 | +0.30(+0.71%) |
Oct 01, 2013 | 42.15 | 42.51 | 41.76 | 42.45 | 315,427 | -0.41(-0.96%) |
Sep 27, 2013 | 42.47 | 42.89 | 42.19 | 42.86 | 415,678 | +0.34(+0.80%) |
Sep 26, 2013 | 43.86 | 44.00 | 42.48 | 42.52 | 443,411 | -1.27(-2.90%) |
Sep 25, 2013 | 44.04 | 44.11 | 43.50 | 43.79 | 213,555 | -0.15(-0.33%) |
Sep 24, 2013 | 43.85 | 44.41 | 43.76 | 43.93 | 204,901 | -0.05(-0.11%) |
Sep 23, 2013 | 44.05 | 44.08 | 43.63 | 43.98 | 327,659 | -0.49(-1.10%) |
Sep 20, 2013 | 45.12 | 45.12 | 44.39 | 44.47 | 204,478 | -0.47(-1.04%) |
Sep 19, 2013 | 44.93 | 45.10 | 44.62 | 44.94 | 318,103 | +0.21(+0.48%) |
Sep 18, 2013 | 43.79 | 44.85 | 43.66 | 44.72 | 181,150 | +0.87(+1.98%) |
Sep 17, 2013 | 44.27 | 44.53 | 43.85 | 43.85 | 166,569 | -0.42(-0.95%) |
Sep 16, 2013 | 44.52 | 44.75 | 44.22 | 44.27 | 88,980 | -0.10(-0.22%) |
Sep 13, 2013 | 43.89 | 44.45 | 43.87 | 44.37 | 89,683 | +0.37(+0.84%) |
Sep 12, 2013 | 44.71 | 44.99 | 43.87 | 44.00 | 191,189 | -0.82(-1.83%) |
Sep 11, 2013 | 44.75 | 45.35 | 44.51 | 44.82 | 223,059 | +0.16(+0.35%) |
Sep 10, 2013 | 44.51 | 44.81 | 44.45 | 44.66 | 467,826 | +0.36(+0.81%) |
Sep 09, 2013 | 43.77 | 44.40 | 43.40 | 44.30 | 245,525 | +0.66(+1.52%) |
Sep 06, 2013 | 43.51 | 43.87 | 42.89 | 43.64 | 171,485 | +0.36(+0.83%) |
Sep 05, 2013 | 43.23 | 43.51 | 43.12 | 43.28 | 146,097 | -0.02(-0.05%) |
Sep 04, 2013 | 42.83 | 43.30 | 42.48 | 43.30 | 142,446 | +0.37(+0.86%) |
Sep 03, 2013 | 42.96 | 43.03 | 42.39 | 42.93 | 195,589 | +0.60(+1.43%) |
Aug 30, 2013 | 42.83 | 42.93 | 42.05 | 42.32 | 96,208 | -0.48(-1.12%) |
Aug 29, 2013 | 42.42 | 43.07 | 42.34 | 42.80 | 133,668 | +0.41(+0.97%) |
Aug 28, 2013 | 42.46 | 42.83 | 42.16 | 42.39 | 151,902 | -0.14(-0.32%) |
Aug 27, 2013 | 43.16 | 43.16 | 42.40 | 42.53 | 128,671 | -1.09(-2.50%) |
Aug 26, 2013 | 43.40 | 43.94 | 43.22 | 43.62 | 180,111 | +0.22(+0.52%) |
Aug 23, 2013 | 43.85 | 43.85 | 43.19 | 43.40 | 218,130 | -0.32(-0.74%) |
Aug 22, 2013 | 43.10 | 43.93 | 43.10 | 43.72 | 311,597 | +0.60(+1.40%) |
Aug 21, 2013 | 43.01 | 43.37 | 42.66 | 43.11 | 244,686 | +0.05(+0.11%) |
Aug 20, 2013 | 42.82 | 43.40 | 42.62 | 43.06 | 190,317 | +0.18(+0.41%) |
Aug 19, 2013 | 43.50 | 43.78 | 42.89 | 42.89 | 205,677 | -0.58(-1.32%) |
Aug 16, 2013 | 43.83 | 44.01 | 43.46 | 43.46 | 231,444 | -0.45(-1.02%) |
Aug 15, 2013 | 44.06 | 44.10 | 43.64 | 43.91 | 162,313 | -0.54(-1.21%) |
Aug 14, 2013 | 44.24 | 44.46 | 43.97 | 44.45 | 105,938 | +0.26(+0.60%) |
Aug 13, 2013 | 43.83 | 44.40 | 43.50 | 44.19 | 180,331 | +0.24(+0.55%) |
Aug 12, 2013 | 44.39 | 44.65 | 43.93 | 43.94 | 243,652 | -0.71(-1.59%) |
Aug 09, 2013 | 44.50 | 44.91 | 44.50 | 44.65 | 256,367 | +0.08(+0.18%) |
Aug 08, 2013 | 43.50 | 44.58 | 43.40 | 44.58 | 844,352 | +1.34(+3.09%) |
Aug 07, 2013 | 43.68 | 43.68 | 43.04 | 43.24 | 440,600 | -0.44(-1.00%) |
Aug 06, 2013 | 44.70 | 45.30 | 43.62 | 43.68 | 465,978 | -1.06(-2.38%) |
Aug 05, 2013 | 45.25 | 45.33 | 44.74 | 44.74 | 245,955 | -0.47(-1.04%) |
Aug 02, 2013 | 45.29 | 45.74 | 45.17 | 45.21 | 310,293 | -0.21(-0.47%) |
Aug 01, 2013 | 44.41 | 45.84 | 44.41 | 45.42 | 476,799 | +1.30(+2.94%) |
Jul 31, 2013 | 42.93 | 44.47 | 42.82 | 44.13 | 631,587 | +2.50(+6.00%) |
Jul 30, 2013 | 41.19 | 41.73 | 41.04 | 41.63 | 348,365 | +0.65(+1.59%) |
Jul 29, 2013 | 40.71 | 41.13 | 40.44 | 40.98 | 242,632 | +0.11(+0.26%) |
Jul 26, 2013 | 40.63 | 41.16 | 40.46 | 40.87 | 343,386 | +0.06(+0.14%) |
Jul 25, 2013 | 40.42 | 41.24 | 40.31 | 40.81 | 195,441 | +0.31(+0.77%) |
Jul 24, 2013 | 41.18 | 41.18 | 40.29 | 40.50 | 289,756 | -0.63(-1.54%) |
Jul 23, 2013 | 41.45 | 41.63 | 41.12 | 41.13 | 156,323 | -0.21(-0.52%) |
Jul 22, 2013 | 41.31 | 41.43 | 40.95 | 41.35 | 138,877 | -0.12(-0.28%) |
Jul 19, 2013 | 41.79 | 41.83 | 41.29 | 41.46 | 143,314 | -0.31(-0.75%) |
Jul 18, 2013 | 41.19 | 41.85 | 41.19 | 41.78 | 135,649 | +0.64(+1.56%) |
Jul 17, 2013 | 41.17 | 41.53 | 40.90 | 41.13 | 179,235 | +0.02(+0.05%) |
Jul 16, 2013 | 41.03 | 41.16 | 40.28 | 41.11 | 259,244 | +0.02(+0.05%) |
Jul 15, 2013 | 40.80 | 41.14 | 40.51 | 41.09 | 173,954 | +0.31(+0.77%) |
Jul 12, 2013 | 40.86 | 40.87 | 40.40 | 40.78 | 249,171 | -0.14(-0.33%) |
Jul 11, 2013 | 41.13 | 41.19 | 40.52 | 40.92 | 202,792 | +0.39(+0.96%) |
Jul 10, 2013 | 40.50 | 40.79 | 40.38 | 40.53 | 262,608 | +0.14(+0.34%) |
Jul 09, 2013 | 40.63 | 40.82 | 40.32 | 40.39 | 214,825 | +0.09(+0.22%) |
Jul 08, 2013 | 40.59 | 40.79 | 40.27 | 40.30 | 168,712 | -0.11(-0.27%) |
Jul 05, 2013 | 39.82 | 40.46 | 39.67 | 40.41 | 101,024 | +0.94(+2.37%) |
Jul 03, 2013 | 39.46 | 39.82 | 39.39 | 39.47 | 141,562 | -0.29(-0.74%) |
Jul 02, 2013 | 39.64 | 40.02 | 39.57 | 39.77 | 184,685 | +0.00(+0.00%) |
Jul 01, 2013 | 39.49 | 40.05 | 39.20 | 39.77 | 304,046 | +0.41(+1.04%) |
Jun 28, 2013 | 39.38 | 39.68 | 39.15 | 39.36 | 270,837 | +0.70(+1.82%) |
Jun 26, 2013 | 38.61 | 38.92 | 38.31 | 38.66 | 289,603 | +0.38(+0.99%) |
Jun 25, 2013 | 38.27 | 38.53 | 38.02 | 38.28 | 254,093 | +0.49(+1.29%) |
Jun 24, 2013 | 37.58 | 38.18 | 37.11 | 37.79 | 318,523 | -0.44(-1.15%) |
Jun 21, 2013 | 38.01 | 38.26 | 36.80 | 38.23 | 1,074,057 | +0.38(+1.00%) |
Jun 20, 2013 | 38.97 | 39.03 | 37.82 | 37.85 | 349,017 | -1.50(-3.82%) |
Jun 19, 2013 | 39.70 | 39.81 | 39.25 | 39.35 | 200,375 | -0.31(-0.79%) |
Jun 18, 2013 | 39.10 | 39.87 | 39.02 | 39.66 | 504,109 | +0.66(+1.70%) |
Jun 17, 2013 | 39.71 | 39.84 | 38.99 | 39.00 | 411,512 | -0.56(-1.41%) |
Jun 14, 2013 | 39.59 | 39.95 | 39.13 | 39.55 | 367,320 | -0.06(-0.15%) |
Jun 13, 2013 | 39.51 | 39.86 | 39.16 | 39.61 | 341,106 | +0.03(+0.07%) |
Jun 12, 2013 | 40.11 | 40.28 | 39.33 | 39.58 | 198,840 | -0.17(-0.42%) |
Jun 11, 2013 | 40.10 | 40.22 | 39.47 | 39.75 | 422,795 | -1.13(-2.77%) |
Jun 10, 2013 | 40.74 | 41.43 | 40.64 | 40.88 | 293,416 | +0.13(+0.31%) |
Jun 07, 2013 | 40.23 | 41.38 | 39.98 | 40.75 | 328,041 | +0.76(+1.90%) |
Jun 06, 2013 | 39.10 | 40.02 | 39.00 | 39.99 | 317,434 | +0.95(+2.42%) |
Jun 05, 2013 | 39.37 | 39.52 | 39.01 | 39.05 | 351,651 | -0.50(-1.26%) |
Jun 04, 2013 | 39.73 | 39.90 | 39.06 | 39.54 | 683,054 | -0.23(-0.59%) |
Jun 03, 2013 | 40.17 | 41.93 | 39.78 | 39.78 | 650,072 | -0.32(-0.80%) |
May 31, 2013 | 40.22 | 40.70 | 40.10 | 40.10 | 235,296 | -0.35(-0.87%) |
May 30, 2013 | 39.93 | 40.71 | 39.70 | 40.45 | 246,100 | +0.49(+1.22%) |
May 29, 2013 | 40.54 | 40.71 | 39.86 | 39.96 | 259,009 | -0.75(-1.84%) |
May 28, 2013 | 40.32 | 41.30 | 40.29 | 40.71 | 378,156 | +0.82(+2.05%) |
May 24, 2013 | 39.05 | 39.95 | 39.05 | 39.89 | 382,273 | +0.42(+1.06%) |
May 23, 2013 | 39.10 | 39.88 | 38.81 | 39.47 | 459,148 | -0.42(-1.05%) |
May 22, 2013 | 40.52 | 40.77 | 39.70 | 39.89 | 802,605 | -0.68(-1.68%) |
May 21, 2013 | 40.09 | 40.71 | 39.95 | 40.58 | 296,025 | +0.38(+0.95%) |
May 20, 2013 | 39.57 | 40.53 | 39.46 | 40.20 | 446,811 | +0.63(+1.60%) |
May 17, 2013 | 39.16 | 39.66 | 39.14 | 39.56 | 778,614 | +0.56(+1.43%) |
May 16, 2013 | 39.73 | 39.78 | 38.95 | 39.01 | 442,630 | -0.76(-1.91%) |
May 15, 2013 | 40.35 | 40.37 | 39.59 | 39.77 | 281,312 | -0.55(-1.35%) |
May 13, 2013 | 40.42 | 40.65 | 40.04 | 40.31 | 563,121 | -0.11(-0.27%) |
May 10, 2013 | 40.25 | 40.78 | 40.15 | 40.42 | 337,760 | +0.26(+0.66%) |
May 09, 2013 | 40.60 | 40.69 | 40.02 | 40.16 | 485,491 | -0.58(-1.41%) |
May 08, 2013 | 40.37 | 41.20 | 40.19 | 40.73 | 434,980 | +0.29(+0.72%) |
May 07, 2013 | 40.47 | 40.78 | 40.23 | 40.44 | 335,630 | +0.15(+0.36%) |
May 06, 2013 | 40.27 | 40.47 | 40.08 | 40.29 | 347,855 | +0.14(+0.34%) |
May 03, 2013 | 39.49 | 40.37 | 39.08 | 40.16 | 492,902 | +1.07(+2.74%) |
May 02, 2013 | 39.01 | 39.46 | 38.89 | 39.08 | 1,519,375 | -0.23(-0.60%) |