Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.14 | 52.38 | 52.03 | 52.38 | 554,025 | +0.20(+0.39%) |
Apr 29, 2014 | 52.22 | 52.36 | 52.14 | 52.17 | 496,013 | +0.04(+0.07%) |
Apr 28, 2014 | 52.07 | 52.24 | 51.65 | 52.14 | 504,509 | +0.26(+0.50%) |
Apr 25, 2014 | 52.05 | 52.11 | 51.72 | 51.88 | 559,138 | -0.29(-0.55%) |
Apr 24, 2014 | 52.28 | 52.33 | 52.07 | 52.17 | 494,110 | +0.00(+0.00%) |
Apr 23, 2014 | 52.17 | 52.29 | 52.07 | 52.17 | 552,711 | -0.01(-0.01%) |
Apr 22, 2014 | 52.03 | 52.27 | 51.98 | 52.17 | 848,929 | +0.17(+0.32%) |
Apr 21, 2014 | 51.98 | 52.03 | 51.82 | 52.01 | 603,264 | +0.04(+0.07%) |
Apr 17, 2014 | 51.87 | 51.97 | 51.97 | 51.97 | 549,587 | +0.08(+0.16%) |
Apr 16, 2014 | 51.69 | 51.89 | 51.59 | 51.89 | 562,789 | +0.47(+0.91%) |
Apr 15, 2014 | 51.07 | 51.42 | 50.81 | 51.42 | 764,870 | +0.45(+0.88%) |
Apr 14, 2014 | 51.00 | 51.05 | 50.64 | 50.97 | 726,270 | +0.33(+0.65%) |
Apr 11, 2014 | 50.88 | 51.00 | 50.62 | 50.64 | 1,105,744 | -0.36(-0.70%) |
Apr 10, 2014 | 51.75 | 51.89 | 50.91 | 51.00 | 936,752 | -0.76(-1.46%) |
Apr 09, 2014 | 51.54 | 51.75 | 51.40 | 51.75 | 597,588 | +0.30(+0.59%) |
Apr 08, 2014 | 51.16 | 51.46 | 51.03 | 51.45 | 566,217 | +0.25(+0.49%) |
Apr 07, 2014 | 51.44 | 51.60 | 51.17 | 51.20 | 858,126 | -0.36(-0.69%) |
Apr 04, 2014 | 52.15 | 52.35 | 51.47 | 51.56 | 769,199 | -0.41(-0.78%) |
Apr 03, 2014 | 51.97 | 52.04 | 51.81 | 51.96 | 418,906 | +0.05(+0.09%) |
Apr 02, 2014 | 51.77 | 51.96 | 51.65 | 51.91 | 772,692 | +0.18(+0.35%) |
Apr 01, 2014 | 51.69 | 51.74 | 51.44 | 51.73 | 830,179 | +0.13(+0.26%) |
Mar 31, 2014 | 51.28 | 51.61 | 51.25 | 51.60 | 804,188 | +0.57(+1.11%) |
Mar 28, 2014 | 50.84 | 51.18 | 50.84 | 51.03 | 540,433 | +0.25(+0.50%) |
Mar 27, 2014 | 50.70 | 50.89 | 50.61 | 50.78 | 603,830 | -0.01(-0.03%) |
Mar 26, 2014 | 51.23 | 51.30 | 50.78 | 50.79 | 673,799 | -0.24(-0.47%) |
Mar 25, 2014 | 51.02 | 51.18 | 50.84 | 51.03 | 676,381 | +0.23(+0.46%) |
Mar 24, 2014 | 51.11 | 51.24 | 50.65 | 50.80 | 858,696 | -0.18(-0.36%) |
Mar 21, 2014 | 51.02 | 51.42 | 50.95 | 50.98 | 1,059,287 | +0.08(+0.15%) |
Mar 20, 2014 | 50.67 | 50.94 | 50.56 | 50.91 | 1,261,879 | +0.13(+0.25%) |
Mar 19, 2014 | 51.26 | 51.33 | 50.56 | 50.78 | 498,297 | -0.45(-0.87%) |
Mar 18, 2014 | 50.98 | 51.31 | 50.98 | 51.23 | 547,957 | +0.20(+0.38%) |
Mar 17, 2014 | 50.78 | 51.10 | 50.78 | 51.03 | 1,296,412 | +0.43(+0.84%) |
Mar 14, 2014 | 50.49 | 50.79 | 50.49 | 50.61 | 902,722 | +0.05(+0.10%) |
Mar 13, 2014 | 51.11 | 51.15 | 50.46 | 50.56 | 1,867,445 | -0.40(-0.79%) |
Mar 12, 2014 | 50.73 | 50.98 | 50.72 | 50.96 | 1,645,868 | +0.04(+0.08%) |
Mar 11, 2014 | 51.15 | 51.23 | 50.81 | 50.92 | 2,965,544 | -0.13(-0.25%) |
Mar 10, 2014 | 51.03 | 51.11 | 50.86 | 51.04 | 1,086,304 | -0.08(-0.15%) |
Mar 07, 2014 | 51.30 | 51.34 | 50.93 | 51.12 | 1,136,507 | +0.01(+0.03%) |
Mar 06, 2014 | 51.16 | 51.21 | 51.06 | 51.11 | 1,048,706 | +0.03(+0.07%) |
Mar 05, 2014 | 51.27 | 51.30 | 50.99 | 51.07 | 592,831 | -0.18(-0.35%) |
Mar 04, 2014 | 51.06 | 51.32 | 51.06 | 51.25 | 978,440 | +0.61(+1.21%) |
Mar 03, 2014 | 50.56 | 50.75 | 50.33 | 50.64 | 979,673 | -0.32(-0.63%) |
Feb 28, 2014 | 50.71 | 51.13 | 50.64 | 50.96 | 668,874 | +0.27(+0.54%) |
Feb 27, 2014 | 50.41 | 50.69 | 50.40 | 50.69 | 481,609 | +0.23(+0.46%) |
Feb 26, 2014 | 50.50 | 50.64 | 50.34 | 50.46 | 705,510 | +0.08(+0.15%) |
Feb 25, 2014 | 50.29 | 50.59 | 50.21 | 50.38 | 958,176 | +0.08(+0.15%) |
Feb 24, 2014 | 50.35 | 50.69 | 50.21 | 50.31 | 539,818 | +0.10(+0.19%) |
Feb 21, 2014 | 50.28 | 50.42 | 50.18 | 50.21 | 533,192 | -0.01(-0.03%) |
Feb 20, 2014 | 49.98 | 50.31 | 49.81 | 50.22 | 719,197 | +0.29(+0.57%) |
Feb 19, 2014 | 50.14 | 50.44 | 49.89 | 49.94 | 1,041,887 | -0.27(-0.54%) |
Feb 18, 2014 | 50.10 | 50.26 | 50.04 | 50.21 | 709,412 | +0.03(+0.07%) |
Feb 14, 2014 | 49.83 | 50.17 | 50.17 | 50.17 | 754,242 | +0.24(+0.49%) |
Feb 13, 2014 | 49.32 | 49.96 | 49.30 | 49.93 | 2,029,430 | +0.33(+0.68%) |
Feb 12, 2014 | 49.68 | 49.77 | 49.46 | 49.59 | 1,898,434 | +0.04(+0.08%) |
Feb 11, 2014 | 49.09 | 49.64 | 49.01 | 49.55 | 990,077 | +0.45(+0.91%) |
Feb 10, 2014 | 48.92 | 49.11 | 48.76 | 49.11 | 1,052,911 | +0.13(+0.26%) |
Feb 07, 2014 | 48.65 | 48.99 | 48.52 | 48.98 | 964,739 | +0.56(+1.17%) |
Feb 06, 2014 | 48.07 | 48.42 | 48.05 | 48.41 | 1,075,499 | +0.43(+0.89%) |
Feb 05, 2014 | 47.86 | 48.09 | 47.64 | 47.99 | 1,003,882 | -0.04(-0.09%) |
Feb 04, 2014 | 48.07 | 48.12 | 47.70 | 48.03 | 1,724,351 | +0.20(+0.42%) |
Feb 03, 2014 | 48.99 | 49.11 | 47.76 | 47.83 | 1,783,621 | -1.30(-2.65%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.62 | 49.13 | 1,060,907 | -0.20(-0.41%) |
Jan 30, 2014 | 49.18 | 49.43 | 49.07 | 49.34 | 1,111,530 | +0.44(+0.90%) |
Jan 29, 2014 | 49.00 | 49.22 | 48.82 | 48.90 | 1,292,808 | -0.50(-1.02%) |
Jan 28, 2014 | 49.07 | 49.43 | 49.07 | 49.40 | 939,944 | +0.37(+0.75%) |
Jan 27, 2014 | 49.13 | 49.32 | 48.86 | 49.03 | 1,144,387 | -0.10(-0.20%) |
Jan 24, 2014 | 49.81 | 49.87 | 49.13 | 49.13 | 1,460,627 | -0.93(-1.87%) |
Jan 23, 2014 | 50.24 | 50.26 | 49.89 | 50.06 | 2,145,246 | -0.41(-0.82%) |
Jan 22, 2014 | 50.54 | 50.58 | 50.33 | 50.47 | 1,293,099 | -0.01(-0.03%) |
Jan 21, 2014 | 50.52 | 50.59 | 50.20 | 50.49 | 1,021,252 | +0.18(+0.36%) |
Jan 17, 2014 | 50.47 | 50.31 | 50.31 | 50.31 | 1,403,828 | -0.20(-0.40%) |
Jan 16, 2014 | 50.40 | 50.51 | 50.33 | 50.51 | 794,518 | -0.01(-0.01%) |
Jan 15, 2014 | 50.36 | 50.60 | 50.37 | 50.51 | 1,266,479 | +0.15(+0.30%) |
Jan 14, 2014 | 50.06 | 50.38 | 49.93 | 50.36 | 872,512 | +0.43(+0.85%) |
Jan 13, 2014 | 50.49 | 50.54 | 49.85 | 49.94 | 1,571,729 | -0.64(-1.27%) |
Jan 10, 2014 | 50.33 | 50.60 | 50.31 | 50.58 | 869,989 | +0.31(+0.62%) |
Jan 09, 2014 | 50.29 | 50.38 | 50.02 | 50.26 | 1,344,592 | +0.06(+0.11%) |
Jan 08, 2014 | 50.33 | 50.35 | 50.05 | 50.21 | 955,307 | -0.14(-0.28%) |
Jan 07, 2014 | 50.15 | 50.45 | 50.15 | 50.35 | 1,241,286 | +0.31(+0.63%) |
Jan 06, 2014 | 50.30 | 50.36 | 49.95 | 50.03 | 1,052,830 | -0.15(-0.31%) |
Jan 03, 2014 | 50.17 | 50.36 | 50.09 | 50.19 | 845,989 | +0.08(+0.17%) |
Jan 02, 2014 | 50.45 | 50.53 | 49.98 | 50.10 | 1,657,362 | -0.55(-1.09%) |
Dec 31, 2013 | 50.75 | 50.65 | 50.65 | 50.65 | 1,061,616 | +0.04(+0.08%) |
Dec 30, 2013 | 50.57 | 50.65 | 50.55 | 50.61 | 641,064 | +0.06(+0.11%) |
Dec 27, 2013 | 50.48 | 50.65 | 50.48 | 50.56 | 584,419 | +0.06(+0.12%) |
Dec 26, 2013 | 50.38 | 50.53 | 50.37 | 50.49 | 844,291 | +0.15(+0.30%) |
Dec 24, 2013 | 50.17 | 50.41 | 50.17 | 50.34 | 456,886 | +0.20(+0.39%) |
Dec 23, 2013 | 50.18 | 50.28 | 50.09 | 50.14 | 1,183,524 | +0.09(+0.18%) |
Dec 20, 2013 | 49.78 | 50.15 | 49.52 | 50.05 | 2,200,156 | +0.37(+0.75%) |
Dec 19, 2013 | 49.84 | 49.84 | 49.54 | 49.68 | 1,545,741 | -0.27(-0.55%) |
Dec 18, 2013 | 49.19 | 49.95 | 48.82 | 49.95 | 2,061,417 | +0.84(+1.72%) |
Dec 17, 2013 | 49.19 | 49.29 | 49.00 | 49.11 | 1,172,893 | -0.12(-0.25%) |
Dec 16, 2013 | 49.15 | 49.35 | 49.12 | 49.23 | 2,194,953 | +0.27(+0.56%) |
Dec 13, 2013 | 49.03 | 49.09 | 48.85 | 48.96 | 658,373 | +0.01(+0.03%) |
Dec 12, 2013 | 49.06 | 49.14 | 48.83 | 48.95 | 1,143,400 | -0.18(-0.37%) |
Dec 11, 2013 | 49.64 | 49.72 | 49.07 | 49.13 | 1,217,290 | -0.52(-1.06%) |
Dec 10, 2013 | 49.80 | 49.82 | 49.62 | 49.65 | 866,531 | -0.22(-0.45%) |
Dec 09, 2013 | 50.10 | 50.16 | 49.82 | 49.88 | 883,567 | +0.10(+0.19%) |
Dec 06, 2013 | 49.54 | 49.78 | 49.44 | 49.78 | 1,004,888 | +0.76(+1.56%) |
Dec 05, 2013 | 49.16 | 49.20 | 48.99 | 49.02 | 520,100 | -0.23(-0.47%) |
Dec 04, 2013 | 49.24 | 49.48 | 48.88 | 49.25 | 633,464 | -0.12(-0.23%) |
Dec 03, 2013 | 49.38 | 49.49 | 49.16 | 49.37 | 956,119 | -0.09(-0.18%) |
Dec 02, 2013 | 49.75 | 49.78 | 49.40 | 49.46 | 927,462 | -0.31(-0.62%) |
Nov 29, 2013 | 49.95 | 50.00 | 49.71 | 49.76 | 747,137 | -0.12(-0.23%) |
Nov 27, 2013 | 49.91 | 49.93 | 49.76 | 49.88 | 612,501 | -0.01(-0.02%) |
Nov 26, 2013 | 49.98 | 50.06 | 49.86 | 49.89 | 739,901 | -0.08(-0.17%) |
Nov 25, 2013 | 50.21 | 50.24 | 49.86 | 49.97 | 727,965 | -0.16(-0.33%) |
Nov 22, 2013 | 50.02 | 50.16 | 49.89 | 50.14 | 510,276 | +0.12(+0.25%) |
Nov 21, 2013 | 49.78 | 50.04 | 49.74 | 50.01 | 767,599 | +0.33(+0.66%) |
Nov 20, 2013 | 49.99 | 50.11 | 49.57 | 49.69 | 628,066 | -0.27(-0.53%) |
Nov 19, 2013 | 49.97 | 50.13 | 49.85 | 49.95 | 984,847 | -0.10(-0.20%) |
Nov 18, 2013 | 50.25 | 50.28 | 49.94 | 50.06 | 913,418 | -0.11(-0.22%) |
Nov 15, 2013 | 50.09 | 50.18 | 49.89 | 50.16 | 654,412 | +0.19(+0.38%) |
Nov 14, 2013 | 49.76 | 50.02 | 49.71 | 49.97 | 816,740 | +0.63(+1.27%) |
Nov 12, 2013 | 49.48 | 49.48 | 49.17 | 49.35 | 738,226 | -0.12(-0.23%) |
Nov 11, 2013 | 49.39 | 49.57 | 49.36 | 49.46 | 539,707 | +0.07(+0.15%) |
Nov 08, 2013 | 49.05 | 49.40 | 48.82 | 49.39 | 1,102,349 | +0.30(+0.61%) |
Nov 07, 2013 | 49.92 | 49.92 | 49.06 | 49.09 | 1,053,640 | -0.66(-1.33%) |
Nov 06, 2013 | 49.44 | 49.80 | 49.43 | 49.75 | 644,154 | +0.33(+0.68%) |
Nov 05, 2013 | 49.54 | 49.57 | 49.30 | 49.42 | 1,309,093 | -0.26(-0.52%) |
Nov 04, 2013 | 49.52 | 49.69 | 49.42 | 49.67 | 914,171 | +0.25(+0.51%) |
Nov 01, 2013 | 49.37 | 49.52 | 49.16 | 49.42 | 842,694 | +0.14(+0.28%) |
Oct 31, 2013 | 49.37 | 49.57 | 49.14 | 49.29 | 2,003,914 | -0.09(-0.18%) |
Oct 30, 2013 | 49.68 | 49.73 | 49.20 | 49.37 | 805,786 | -0.29(-0.59%) |
Oct 29, 2013 | 49.31 | 49.68 | 49.31 | 49.67 | 2,402,231 | +0.29(+0.59%) |
Oct 28, 2013 | 49.24 | 49.45 | 49.23 | 49.37 | 786,107 | +0.12(+0.25%) |
Oct 25, 2013 | 48.98 | 49.27 | 48.89 | 49.25 | 675,084 | +0.34(+0.70%) |
Oct 24, 2013 | 48.76 | 48.95 | 48.75 | 48.91 | 675,135 | +0.10(+0.20%) |
Oct 23, 2013 | 48.71 | 48.88 | 48.64 | 48.82 | 859,286 | -0.05(-0.11%) |
Oct 22, 2013 | 48.52 | 48.95 | 48.52 | 48.87 | 575,785 | +0.45(+0.93%) |
Oct 21, 2013 | 48.37 | 48.42 | 48.27 | 48.42 | 619,169 | +0.08(+0.17%) |
Oct 18, 2013 | 48.30 | 48.41 | 48.18 | 48.34 | 923,047 | +0.09(+0.18%) |
Oct 17, 2013 | 47.62 | 48.29 | 47.61 | 48.25 | 1,203,798 | +0.51(+1.07%) |
Oct 16, 2013 | 47.41 | 47.74 | 47.36 | 47.74 | 1,231,295 | +0.51(+1.08%) |
Oct 15, 2013 | 47.56 | 47.60 | 47.14 | 47.23 | 844,662 | -0.46(-0.96%) |
Oct 14, 2013 | 47.19 | 47.68 | 47.19 | 47.68 | 889,642 | +0.10(+0.20%) |
Oct 11, 2013 | 47.23 | 47.59 | 47.15 | 47.59 | 1,322,861 | +0.34(+0.72%) |
Oct 10, 2013 | 46.76 | 47.25 | 46.68 | 47.25 | 1,108,077 | +0.97(+2.09%) |
Oct 09, 2013 | 46.25 | 46.45 | 46.15 | 46.28 | 2,123,637 | +0.11(+0.24%) |
Oct 08, 2013 | 46.62 | 46.71 | 46.17 | 46.17 | 1,115,045 | -0.44(-0.95%) |
Oct 07, 2013 | 46.52 | 46.88 | 46.51 | 46.62 | 1,069,493 | -0.35(-0.74%) |
Oct 04, 2013 | 46.79 | 47.01 | 46.68 | 46.96 | 831,950 | +0.19(+0.41%) |
Oct 03, 2013 | 47.05 | 47.05 | 46.55 | 46.77 | 996,788 | -0.40(-0.85%) |
Oct 02, 2013 | 47.11 | 47.19 | 46.81 | 47.17 | 725,290 | -0.18(-0.37%) |
Oct 01, 2013 | 47.02 | 47.44 | 46.97 | 47.35 | 1,230,658 | +0.27(+0.56%) |
Sep 27, 2013 | 47.17 | 47.23 | 47.00 | 47.09 | 750,906 | -0.28(-0.59%) |
Sep 26, 2013 | 47.23 | 47.51 | 47.18 | 47.36 | 614,376 | +0.19(+0.40%) |
Sep 25, 2013 | 47.40 | 47.46 | 47.13 | 47.17 | 654,494 | -0.20(-0.42%) |
Sep 24, 2013 | 47.37 | 47.59 | 47.28 | 47.37 | 1,433,957 | -0.05(-0.10%) |
Sep 23, 2013 | 47.52 | 47.53 | 47.26 | 47.42 | 1,140,461 | -0.13(-0.27%) |
Sep 20, 2013 | 47.90 | 47.98 | 47.49 | 47.55 | 639,135 | -0.36(-0.75%) |
Sep 19, 2013 | 48.08 | 48.13 | 47.86 | 47.91 | 954,345 | -0.08(-0.17%) |
Sep 18, 2013 | 47.30 | 48.02 | 47.16 | 47.99 | 622,269 | +0.68(+1.43%) |
Sep 17, 2013 | 47.22 | 47.33 | 47.16 | 47.31 | 616,341 | +0.16(+0.33%) |
Sep 16, 2013 | 47.36 | 47.33 | 47.08 | 47.16 | 911,586 | +0.39(+0.84%) |
Sep 13, 2013 | 46.72 | 46.80 | 46.62 | 46.76 | 803,035 | +0.09(+0.19%) |
Sep 12, 2013 | 46.72 | 46.86 | 46.63 | 46.67 | 682,795 | -0.06(-0.13%) |
Sep 11, 2013 | 46.61 | 46.76 | 46.51 | 46.74 | 1,228,319 | +0.16(+0.33%) |
Sep 10, 2013 | 46.50 | 46.61 | 46.38 | 46.58 | 1,011,146 | +0.28(+0.61%) |
Sep 09, 2013 | 45.85 | 46.31 | 45.82 | 46.30 | 868,202 | +0.52(+1.14%) |
Sep 06, 2013 | 45.83 | 46.06 | 45.41 | 45.77 | 761,857 | +0.06(+0.13%) |
Sep 05, 2013 | 45.75 | 45.85 | 45.69 | 45.71 | 905,664 | -0.01(-0.01%) |
Sep 04, 2013 | 45.31 | 45.78 | 45.25 | 45.72 | 617,538 | +0.39(+0.87%) |
Sep 03, 2013 | 45.78 | 45.93 | 45.10 | 45.33 | 1,501,040 | +0.00(+0.00%) |
Aug 30, 2013 | 45.60 | 45.65 | 45.23 | 45.33 | 984,658 | -0.25(-0.55%) |
Aug 29, 2013 | 45.48 | 45.77 | 45.39 | 45.58 | 1,152,687 | +0.05(+0.12%) |
Aug 28, 2013 | 45.48 | 45.67 | 45.37 | 45.52 | 1,180,349 | +0.00(+0.00%) |
Aug 27, 2013 | 45.78 | 45.84 | 45.51 | 45.52 | 1,187,880 | -0.62(-1.35%) |
Aug 26, 2013 | 46.45 | 46.47 | 46.09 | 46.15 | 546,460 | -0.23(-0.50%) |
Aug 23, 2013 | 46.28 | 46.43 | 46.04 | 46.38 | 754,444 | +0.17(+0.37%) |
Aug 22, 2013 | 45.90 | 46.28 | 45.85 | 46.21 | 1,620,127 | +0.37(+0.80%) |
Aug 21, 2013 | 46.04 | 46.21 | 45.77 | 45.84 | 872,394 | -0.35(-0.75%) |
Aug 20, 2013 | 46.02 | 46.34 | 45.96 | 46.19 | 1,078,727 | +0.22(+0.49%) |
Aug 19, 2013 | 46.18 | 46.25 | 45.96 | 45.96 | 1,020,396 | -0.28(-0.60%) |
Aug 16, 2013 | 46.41 | 46.41 | 46.13 | 46.24 | 1,200,271 | -0.22(-0.47%) |
Aug 15, 2013 | 46.89 | 46.89 | 46.40 | 46.46 | 1,440,689 | -0.75(-1.58%) |
Aug 14, 2013 | 47.54 | 47.57 | 47.20 | 47.20 | 1,399,462 | -0.34(-0.71%) |
Aug 13, 2013 | 47.64 | 47.64 | 47.28 | 47.54 | 709,375 | -0.04(-0.09%) |
Aug 12, 2013 | 47.50 | 47.65 | 47.42 | 47.58 | 962,814 | -0.11(-0.23%) |
Aug 09, 2013 | 47.57 | 47.78 | 47.48 | 47.69 | 925,627 | -0.01(-0.01%) |
Aug 08, 2013 | 47.67 | 47.83 | 47.51 | 47.70 | 1,251,428 | +0.12(+0.24%) |
Aug 07, 2013 | 47.60 | 47.67 | 47.46 | 47.58 | 1,008,051 | -0.17(-0.36%) |
Aug 06, 2013 | 47.86 | 47.91 | 47.68 | 47.76 | 663,069 | -0.19(-0.40%) |
Aug 05, 2013 | 47.97 | 48.03 | 47.86 | 47.95 | 607,817 | -0.09(-0.20%) |
Aug 02, 2013 | 47.98 | 48.06 | 47.80 | 48.04 | 832,391 | -0.04(-0.08%) |
Aug 01, 2013 | 47.74 | 48.12 | 47.74 | 48.08 | 705,891 | +0.58(+1.22%) |
Jul 31, 2013 | 47.51 | 47.84 | 47.45 | 47.51 | 889,328 | +0.10(+0.21%) |
Jul 30, 2013 | 47.54 | 47.65 | 47.33 | 47.41 | 690,667 | +0.06(+0.13%) |
Jul 29, 2013 | 47.39 | 47.47 | 47.23 | 47.35 | 948,232 | -0.12(-0.26%) |
Jul 26, 2013 | 47.26 | 47.47 | 47.01 | 47.47 | 888,466 | +0.04(+0.09%) |
Jul 25, 2013 | 47.11 | 47.45 | 47.07 | 47.43 | 875,680 | +0.25(+0.53%) |
Jul 24, 2013 | 47.61 | 47.66 | 47.08 | 47.18 | 963,829 | -0.40(-0.84%) |
Jul 23, 2013 | 47.62 | 47.65 | 47.46 | 47.58 | 779,722 | +0.02(+0.04%) |
Jul 22, 2013 | 47.49 | 47.66 | 47.45 | 47.56 | 854,689 | +0.04(+0.09%) |
Jul 19, 2013 | 47.26 | 47.51 | 47.22 | 47.51 | 1,687,849 | +0.19(+0.40%) |
Jul 18, 2013 | 47.11 | 47.37 | 47.08 | 47.33 | 1,284,707 | +0.29(+0.61%) |
Jul 17, 2013 | 47.08 | 47.16 | 46.95 | 47.04 | 1,040,708 | +0.15(+0.31%) |
Jul 16, 2013 | 47.18 | 47.18 | 46.82 | 46.89 | 1,862,245 | -0.26(-0.55%) |
Jul 15, 2013 | 47.04 | 47.18 | 46.97 | 47.15 | 1,060,757 | +0.18(+0.37%) |
Jul 12, 2013 | 46.93 | 47.02 | 46.78 | 46.97 | 1,697,954 | +0.04(+0.09%) |
Jul 11, 2013 | 46.80 | 46.97 | 46.74 | 46.93 | 1,418,681 | +0.60(+1.30%) |
Jul 10, 2013 | 46.28 | 46.38 | 46.12 | 46.33 | 4,493,124 | +0.07(+0.16%) |
Jul 09, 2013 | 46.13 | 46.30 | 46.04 | 46.25 | 1,388,754 | +0.42(+0.92%) |
Jul 08, 2013 | 45.74 | 45.94 | 45.68 | 45.83 | 1,042,351 | +0.29(+0.64%) |
Jul 05, 2013 | 45.47 | 45.54 | 45.02 | 45.54 | 1,052,172 | +0.40(+0.89%) |
Jul 03, 2013 | 45.05 | 45.24 | 44.87 | 45.14 | 471,805 | -0.01(-0.02%) |
Jul 02, 2013 | 45.27 | 45.53 | 45.00 | 45.15 | 1,832,632 | -0.12(-0.25%) |
Jul 01, 2013 | 45.09 | 45.52 | 45.08 | 45.27 | 1,653,735 | +0.35(+0.78%) |
Jun 28, 2013 | 45.18 | 45.30 | 44.87 | 44.91 | 1,305,531 | +0.00(+0.00%) |
Jun 26, 2013 | 44.83 | 45.06 | 44.64 | 44.91 | 1,935,378 | +0.49(+1.11%) |
Jun 25, 2013 | 44.34 | 44.54 | 44.00 | 44.42 | 1,308,916 | +0.43(+0.97%) |
Jun 24, 2013 | 44.05 | 44.35 | 43.59 | 43.99 | 3,822,360 | -0.41(-0.93%) |
Jun 21, 2013 | 44.44 | 44.58 | 43.95 | 44.41 | 2,407,261 | +0.25(+0.56%) |
Jun 20, 2013 | 45.02 | 45.08 | 44.06 | 44.16 | 3,565,100 | -1.26(-2.77%) |
Jun 19, 2013 | 46.18 | 46.22 | 45.42 | 45.42 | 1,213,178 | -0.77(-1.68%) |
Jun 18, 2013 | 45.88 | 46.25 | 45.82 | 46.19 | 1,682,788 | +0.31(+0.67%) |
Jun 17, 2013 | 45.79 | 46.03 | 45.64 | 45.88 | 1,657,137 | +0.30(+0.66%) |
Jun 14, 2013 | 45.64 | 45.90 | 45.49 | 45.58 | 1,241,360 | -0.10(-0.22%) |
Jun 13, 2013 | 44.96 | 45.76 | 44.88 | 45.68 | 1,549,643 | +0.65(+1.43%) |
Jun 12, 2013 | 45.59 | 45.73 | 44.99 | 45.03 | 1,719,146 | -0.36(-0.79%) |
Jun 11, 2013 | 45.41 | 45.74 | 45.17 | 45.39 | 1,530,291 | -0.32(-0.69%) |
Jun 10, 2013 | 45.79 | 45.85 | 45.50 | 45.71 | 1,356,988 | +0.03(+0.07%) |
Jun 07, 2013 | 45.42 | 45.73 | 45.30 | 45.67 | 1,483,419 | +0.48(+1.06%) |
Jun 06, 2013 | 44.83 | 45.21 | 44.63 | 45.19 | 1,994,819 | +0.37(+0.83%) |
Jun 05, 2013 | 45.38 | 45.42 | 44.82 | 44.82 | 2,179,751 | -0.63(-1.39%) |
Jun 04, 2013 | 45.59 | 45.77 | 45.21 | 45.46 | 2,213,327 | -0.14(-0.31%) |
Jun 03, 2013 | 45.48 | 45.61 | 45.18 | 45.60 | 3,232,550 | +0.16(+0.36%) |
May 31, 2013 | 45.95 | 46.16 | 45.39 | 45.44 | 1,899,554 | -0.65(-1.40%) |
May 30, 2013 | 46.05 | 46.28 | 46.05 | 46.08 | 1,890,170 | +0.07(+0.16%) |
May 29, 2013 | 46.48 | 46.48 | 45.83 | 46.01 | 1,705,492 | -0.62(-1.33%) |
May 28, 2013 | 46.82 | 47.08 | 46.46 | 46.63 | 1,686,387 | +0.17(+0.37%) |
May 24, 2013 | 46.40 | 46.48 | 46.14 | 46.45 | 1,459,977 | -0.09(-0.18%) |
May 23, 2013 | 46.41 | 46.65 | 46.27 | 46.54 | 2,206,717 | -0.24(-0.50%) |
May 22, 2013 | 47.30 | 47.65 | 46.60 | 46.78 | 2,183,589 | -0.49(-1.04%) |
May 21, 2013 | 47.22 | 47.38 | 47.11 | 47.27 | 1,591,014 | +0.11(+0.24%) |
May 20, 2013 | 47.15 | 47.32 | 47.09 | 47.15 | 1,637,612 | +0.00(+0.00%) |
May 17, 2013 | 46.84 | 47.19 | 46.77 | 47.15 | 2,389,401 | +0.43(+0.92%) |
May 16, 2013 | 46.91 | 47.01 | 46.65 | 46.72 | 1,317,066 | -0.28(-0.59%) |
May 15, 2013 | 46.67 | 47.09 | 46.63 | 47.00 | 1,908,025 | +0.84(+1.82%) |
May 13, 2013 | 46.16 | 46.26 | 46.00 | 46.16 | 1,179,745 | -0.03(-0.07%) |
May 10, 2013 | 46.14 | 46.21 | 45.98 | 46.19 | 1,105,287 | +0.14(+0.31%) |
May 09, 2013 | 46.24 | 46.28 | 45.95 | 46.05 | 2,223,454 | -0.16(-0.35%) |
May 08, 2013 | 46.06 | 46.22 | 46.03 | 46.21 | 1,811,236 | +0.08(+0.18%) |
May 07, 2013 | 45.86 | 46.14 | 45.82 | 46.13 | 3,571,930 | +0.36(+0.78%) |
May 06, 2013 | 45.85 | 45.87 | 45.75 | 45.77 | 1,473,747 | -0.09(-0.21%) |
May 03, 2013 | 45.60 | 45.93 | 45.33 | 45.87 | 1,757,741 | +0.54(+1.19%) |
May 02, 2013 | 45.04 | 45.36 | 44.93 | 45.33 | 1,277,704 | +0.43(+0.96%) |