Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.83 | 56.52 | 55.62 | 56.39 | 571,343 | +0.62(+1.10%) |
Apr 29, 2014 | 55.43 | 56.03 | 55.43 | 55.78 | 600,334 | +0.63(+1.14%) |
Apr 28, 2014 | 55.73 | 55.85 | 54.82 | 55.15 | 932,671 | -0.22(-0.40%) |
Apr 25, 2014 | 55.46 | 55.77 | 55.21 | 55.37 | 755,568 | -0.17(-0.30%) |
Apr 24, 2014 | 56.44 | 56.52 | 55.48 | 55.54 | 931,656 | -0.81(-1.43%) |
Apr 23, 2014 | 56.33 | 56.56 | 56.21 | 56.34 | 461,028 | +0.01(+0.03%) |
Apr 22, 2014 | 56.24 | 56.47 | 56.04 | 56.33 | 564,325 | +0.09(+0.16%) |
Apr 21, 2014 | 56.12 | 56.44 | 55.95 | 56.24 | 566,327 | +0.03(+0.05%) |
Apr 17, 2014 | 56.06 | 56.21 | 56.21 | 56.21 | 849,841 | -0.04(-0.08%) |
Apr 16, 2014 | 55.73 | 56.41 | 55.62 | 56.25 | 712,795 | +1.01(+1.83%) |
Apr 15, 2014 | 55.03 | 55.35 | 54.53 | 55.24 | 681,737 | +0.37(+0.67%) |
Apr 14, 2014 | 54.93 | 55.32 | 54.50 | 54.88 | 1,079,626 | +0.46(+0.85%) |
Apr 11, 2014 | 55.10 | 55.18 | 54.36 | 54.42 | 1,749,791 | -0.90(-1.63%) |
Apr 10, 2014 | 56.76 | 56.91 | 55.32 | 55.32 | 1,039,612 | -1.53(-2.69%) |
Apr 09, 2014 | 56.14 | 56.85 | 55.95 | 56.85 | 847,701 | +0.82(+1.46%) |
Apr 08, 2014 | 55.64 | 56.23 | 55.36 | 56.03 | 1,220,165 | +0.55(+0.99%) |
Apr 07, 2014 | 56.09 | 56.44 | 55.32 | 55.48 | 1,520,582 | -0.72(-1.28%) |
Apr 04, 2014 | 57.73 | 57.96 | 56.11 | 56.19 | 1,115,840 | -1.11(-1.93%) |
Apr 03, 2014 | 57.48 | 57.78 | 56.98 | 57.30 | 1,358,484 | -0.07(-0.13%) |
Apr 02, 2014 | 56.50 | 57.45 | 56.43 | 57.37 | 1,578,998 | +0.75(+1.32%) |
Apr 01, 2014 | 56.53 | 56.74 | 56.01 | 56.63 | 1,632,661 | +0.56(+0.99%) |
Mar 31, 2014 | 56.21 | 56.36 | 55.62 | 56.07 | 2,423,153 | +0.08(+0.14%) |
Mar 28, 2014 | 56.57 | 56.99 | 55.89 | 55.99 | 1,473,516 | -0.51(-0.91%) |
Mar 27, 2014 | 56.95 | 56.95 | 55.98 | 56.50 | 1,587,305 | +0.56(+0.99%) |
Mar 26, 2014 | 57.39 | 57.55 | 55.92 | 55.95 | 1,459,901 | -1.25(-2.19%) |
Mar 25, 2014 | 57.75 | 58.14 | 57.14 | 57.20 | 783,698 | -0.17(-0.29%) |
Mar 24, 2014 | 58.10 | 58.36 | 57.05 | 57.36 | 1,198,332 | -0.31(-0.53%) |
Mar 21, 2014 | 58.34 | 58.68 | 57.67 | 57.67 | 4,702,368 | -0.18(-0.30%) |
Mar 20, 2014 | 56.91 | 57.88 | 56.80 | 57.85 | 1,675,404 | +0.88(+1.55%) |
Mar 19, 2014 | 57.87 | 58.02 | 56.66 | 56.96 | 1,571,683 | -0.86(-1.49%) |
Mar 18, 2014 | 58.17 | 58.73 | 57.13 | 57.82 | 2,676,663 | -0.49(-0.84%) |
Mar 17, 2014 | 57.89 | 58.69 | 57.68 | 58.31 | 1,911,363 | +0.58(+1.00%) |
Mar 14, 2014 | 58.58 | 58.89 | 57.73 | 57.74 | 1,031,408 | -0.84(-1.44%) |
Mar 13, 2014 | 58.97 | 59.41 | 58.19 | 58.58 | 1,595,232 | -0.08(-0.14%) |
Mar 12, 2014 | 58.96 | 59.08 | 58.47 | 58.66 | 2,338,917 | -0.65(-1.10%) |
Mar 11, 2014 | 60.06 | 60.34 | 59.04 | 59.31 | 2,430,814 | -1.43(-2.36%) |
Mar 10, 2014 | 61.35 | 61.35 | 59.53 | 60.74 | 4,788,856 | +3.82(+6.72%) |
Mar 07, 2014 | 57.25 | 57.43 | 56.87 | 56.92 | 1,325,249 | -0.15(-0.27%) |
Mar 06, 2014 | 56.86 | 57.32 | 56.83 | 57.07 | 1,235,153 | +0.23(+0.41%) |
Mar 05, 2014 | 56.98 | 57.11 | 56.56 | 56.84 | 1,476,764 | -0.23(-0.41%) |
Mar 04, 2014 | 56.74 | 57.14 | 56.39 | 57.07 | 1,161,605 | +0.89(+1.59%) |
Mar 03, 2014 | 55.81 | 56.28 | 55.41 | 56.18 | 1,031,788 | -0.23(-0.41%) |
Feb 28, 2014 | 55.96 | 57.25 | 55.88 | 56.41 | 2,351,735 | +0.68(+1.22%) |
Feb 27, 2014 | 54.98 | 56.18 | 54.97 | 55.73 | 2,511,428 | +0.76(+1.38%) |
Feb 26, 2014 | 53.26 | 55.02 | 53.19 | 54.97 | 1,932,177 | +1.86(+3.50%) |
Feb 25, 2014 | 52.90 | 53.36 | 52.67 | 53.12 | 1,024,209 | +0.26(+0.48%) |
Feb 24, 2014 | 53.19 | 53.44 | 52.80 | 52.86 | 1,127,509 | -0.28(-0.52%) |
Feb 21, 2014 | 53.58 | 53.65 | 53.08 | 53.14 | 627,764 | -0.28(-0.52%) |
Feb 20, 2014 | 53.18 | 53.56 | 52.86 | 53.42 | 689,530 | +0.31(+0.58%) |
Feb 19, 2014 | 53.20 | 53.72 | 52.91 | 53.11 | 1,194,679 | -0.09(-0.16%) |
Feb 18, 2014 | 53.18 | 53.48 | 53.04 | 53.20 | 1,153,388 | -0.11(-0.21%) |
Feb 14, 2014 | 52.67 | 53.31 | 53.31 | 53.31 | 1,048,791 | +0.56(+1.07%) |
Feb 13, 2014 | 52.24 | 52.88 | 51.95 | 52.74 | 712,401 | +0.25(+0.47%) |
Feb 12, 2014 | 52.90 | 53.21 | 52.44 | 52.50 | 1,064,070 | -0.28(-0.53%) |
Feb 11, 2014 | 52.42 | 53.09 | 52.32 | 52.77 | 1,341,169 | +0.51(+0.98%) |
Feb 10, 2014 | 52.06 | 52.34 | 51.63 | 52.26 | 1,109,097 | -0.01(-0.03%) |
Feb 07, 2014 | 52.43 | 52.77 | 51.46 | 52.28 | 2,103,645 | -0.03(-0.06%) |
Feb 06, 2014 | 50.64 | 53.02 | 49.20 | 52.31 | 4,266,437 | +1.51(+2.98%) |
Feb 05, 2014 | 50.54 | 51.03 | 49.56 | 50.79 | 2,157,859 | -0.02(-0.04%) |
Feb 04, 2014 | 50.64 | 51.39 | 50.24 | 50.81 | 1,442,115 | +0.48(+0.94%) |
Feb 03, 2014 | 51.59 | 51.92 | 50.08 | 50.34 | 1,835,487 | -1.29(-2.49%) |
Jan 31, 2014 | 51.85 | 52.29 | 51.57 | 51.63 | 1,357,624 | -0.90(-1.71%) |
Jan 30, 2014 | 52.72 | 52.77 | 52.20 | 52.53 | 774,526 | +0.15(+0.28%) |
Jan 29, 2014 | 52.05 | 52.93 | 52.02 | 52.38 | 875,896 | -0.01(-0.01%) |
Jan 28, 2014 | 52.43 | 52.74 | 52.27 | 52.39 | 601,093 | -0.01(-0.03%) |
Jan 27, 2014 | 52.24 | 52.91 | 51.72 | 52.40 | 1,216,384 | +0.05(+0.10%) |
Jan 24, 2014 | 53.68 | 53.77 | 52.35 | 52.35 | 1,129,106 | -1.84(-3.40%) |
Jan 23, 2014 | 55.02 | 55.17 | 53.86 | 54.19 | 1,256,871 | -1.31(-2.36%) |
Jan 22, 2014 | 55.43 | 55.55 | 55.05 | 55.50 | 913,718 | +0.10(+0.18%) |
Jan 21, 2014 | 55.55 | 56.01 | 55.22 | 55.40 | 1,342,030 | +0.20(+0.36%) |
Jan 17, 2014 | 55.41 | 55.20 | 55.20 | 55.20 | 597,999 | -0.15(-0.28%) |
Jan 16, 2014 | 55.25 | 55.54 | 55.23 | 55.35 | 761,653 | +0.00(+0.00%) |
Jan 15, 2014 | 54.15 | 55.39 | 54.62 | 55.35 | 1,331,725 | +1.21(+2.23%) |
Jan 14, 2014 | 53.27 | 54.16 | 53.27 | 54.15 | 1,067,382 | +0.90(+1.69%) |
Jan 13, 2014 | 53.97 | 54.19 | 53.19 | 53.25 | 908,798 | -1.00(-1.85%) |
Jan 10, 2014 | 54.49 | 54.62 | 54.07 | 54.25 | 1,110,279 | -0.10(-0.19%) |
Jan 09, 2014 | 54.59 | 54.93 | 54.21 | 54.35 | 695,640 | -0.04(-0.08%) |
Jan 08, 2014 | 54.29 | 54.62 | 53.97 | 54.40 | 1,132,927 | +0.09(+0.16%) |
Jan 07, 2014 | 54.07 | 54.62 | 53.84 | 54.31 | 1,051,338 | +0.37(+0.69%) |
Jan 06, 2014 | 54.57 | 54.57 | 53.91 | 53.94 | 799,178 | -0.35(-0.65%) |
Jan 03, 2014 | 54.33 | 54.68 | 54.21 | 54.29 | 521,864 | -0.19(-0.35%) |
Jan 02, 2014 | 55.02 | 55.10 | 54.33 | 54.48 | 828,359 | -0.68(-1.23%) |
Dec 31, 2013 | 55.13 | 55.16 | 55.16 | 55.16 | 622,078 | +0.15(+0.28%) |
Dec 30, 2013 | 55.15 | 55.23 | 54.64 | 55.00 | 695,370 | -0.15(-0.28%) |
Dec 27, 2013 | 54.87 | 55.31 | 54.83 | 55.16 | 796,753 | +0.14(+0.26%) |
Dec 26, 2013 | 54.56 | 55.09 | 54.02 | 55.01 | 757,491 | +0.69(+1.26%) |
Dec 24, 2013 | 53.85 | 54.37 | 53.51 | 54.33 | 309,420 | +0.74(+1.38%) |
Dec 23, 2013 | 53.45 | 53.69 | 53.26 | 53.59 | 1,110,692 | +0.30(+0.56%) |
Dec 20, 2013 | 53.23 | 53.72 | 53.13 | 53.29 | 2,709,004 | +0.01(+0.03%) |
Dec 19, 2013 | 53.05 | 53.39 | 52.89 | 53.28 | 2,093,488 | +0.22(+0.41%) |
Dec 18, 2013 | 53.18 | 53.31 | 52.47 | 53.06 | 2,451,419 | -0.24(-0.45%) |
Dec 17, 2013 | 53.16 | 53.50 | 52.92 | 53.30 | 1,033,818 | +0.17(+0.32%) |
Dec 16, 2013 | 53.60 | 53.96 | 53.11 | 53.13 | 1,707,820 | -0.36(-0.67%) |
Dec 13, 2013 | 53.57 | 54.00 | 53.42 | 53.49 | 1,006,218 | -0.09(-0.18%) |
Dec 12, 2013 | 53.95 | 53.96 | 53.47 | 53.58 | 901,219 | -0.55(-1.01%) |
Dec 11, 2013 | 54.78 | 54.86 | 53.90 | 54.13 | 1,219,647 | -0.63(-1.16%) |
Dec 10, 2013 | 54.59 | 55.11 | 54.45 | 54.77 | 1,303,382 | +0.15(+0.28%) |
Dec 09, 2013 | 54.27 | 54.62 | 54.27 | 54.61 | 740,799 | +0.33(+0.60%) |
Dec 06, 2013 | 53.90 | 54.28 | 53.58 | 54.28 | 962,333 | +0.93(+1.74%) |
Dec 05, 2013 | 53.03 | 53.60 | 52.91 | 53.36 | 1,102,663 | +0.14(+0.26%) |
Dec 04, 2013 | 52.73 | 53.44 | 52.48 | 53.22 | 1,877,436 | +0.39(+0.75%) |
Dec 03, 2013 | 52.74 | 53.13 | 52.33 | 52.83 | 1,092,825 | -0.30(-0.56%) |
Dec 02, 2013 | 53.18 | 53.59 | 53.04 | 53.12 | 755,289 | -0.04(-0.07%) |
Nov 29, 2013 | 53.27 | 53.56 | 53.09 | 53.16 | 359,783 | -0.09(-0.18%) |
Nov 27, 2013 | 52.97 | 53.49 | 52.88 | 53.26 | 915,303 | +0.26(+0.50%) |
Nov 26, 2013 | 52.89 | 53.25 | 52.86 | 52.99 | 754,871 | +0.18(+0.33%) |
Nov 25, 2013 | 53.28 | 53.37 | 52.64 | 52.82 | 828,055 | -0.39(-0.73%) |
Nov 22, 2013 | 53.19 | 53.51 | 53.07 | 53.20 | 1,463,366 | +0.10(+0.19%) |
Nov 21, 2013 | 53.20 | 53.32 | 53.00 | 53.10 | 758,333 | +0.09(+0.18%) |
Nov 20, 2013 | 53.66 | 53.82 | 52.93 | 53.01 | 599,542 | -0.63(-1.17%) |
Nov 19, 2013 | 53.87 | 54.00 | 53.50 | 53.63 | 699,226 | -0.25(-0.46%) |
Nov 18, 2013 | 54.79 | 54.96 | 53.74 | 53.88 | 895,710 | -0.91(-1.66%) |
Nov 15, 2013 | 53.93 | 54.81 | 53.93 | 54.80 | 794,110 | +0.92(+1.71%) |
Nov 14, 2013 | 53.81 | 54.04 | 53.60 | 53.88 | 542,684 | +0.22(+0.41%) |
Nov 13, 2013 | 52.80 | 53.67 | 52.74 | 53.66 | 729,740 | +0.71(+1.34%) |
Nov 12, 2013 | 52.99 | 53.23 | 52.78 | 52.95 | 746,549 | -0.31(-0.59%) |
Nov 11, 2013 | 53.53 | 53.64 | 53.21 | 53.26 | 430,745 | -0.31(-0.57%) |
Nov 08, 2013 | 52.64 | 53.58 | 52.38 | 53.57 | 945,168 | +0.92(+1.75%) |
Nov 07, 2013 | 53.31 | 53.54 | 52.53 | 52.65 | 1,230,813 | -0.64(-1.20%) |
Nov 06, 2013 | 53.25 | 53.53 | 53.09 | 53.29 | 565,005 | +0.15(+0.27%) |
Nov 05, 2013 | 53.01 | 53.23 | 52.66 | 53.15 | 789,725 | -0.01(-0.01%) |
Nov 04, 2013 | 53.11 | 53.54 | 52.66 | 53.15 | 1,083,383 | +0.02(+0.04%) |
Nov 01, 2013 | 53.11 | 53.39 | 52.47 | 53.13 | 786,727 | +0.04(+0.08%) |
Oct 31, 2013 | 53.31 | 53.84 | 53.06 | 53.09 | 1,025,069 | -0.20(-0.37%) |
Oct 30, 2013 | 53.12 | 53.94 | 53.07 | 53.28 | 1,304,692 | -0.16(-0.30%) |
Oct 29, 2013 | 53.55 | 53.55 | 51.93 | 53.45 | 2,398,166 | -0.20(-0.37%) |
Oct 28, 2013 | 54.12 | 54.30 | 53.63 | 53.64 | 884,731 | -0.60(-1.10%) |
Oct 25, 2013 | 54.28 | 54.28 | 53.55 | 54.24 | 825,623 | -0.04(-0.07%) |
Oct 24, 2013 | 54.07 | 54.41 | 53.81 | 54.28 | 464,074 | +0.18(+0.34%) |
Oct 23, 2013 | 54.23 | 54.35 | 53.68 | 54.09 | 499,110 | -0.27(-0.50%) |
Oct 22, 2013 | 53.53 | 54.40 | 53.53 | 54.36 | 867,384 | +0.96(+1.80%) |
Oct 21, 2013 | 53.50 | 53.81 | 53.21 | 53.40 | 594,379 | -0.16(-0.30%) |
Oct 18, 2013 | 53.67 | 53.72 | 53.36 | 53.56 | 813,052 | +0.01(+0.01%) |
Oct 17, 2013 | 52.84 | 53.61 | 52.72 | 53.55 | 681,358 | +0.59(+1.12%) |
Oct 16, 2013 | 52.80 | 53.22 | 52.66 | 52.96 | 840,205 | +0.61(+1.17%) |
Oct 15, 2013 | 52.53 | 52.75 | 52.20 | 52.35 | 485,724 | -0.31(-0.60%) |
Oct 14, 2013 | 52.36 | 52.80 | 52.28 | 52.66 | 584,959 | -0.04(-0.08%) |
Oct 11, 2013 | 52.22 | 52.73 | 52.02 | 52.71 | 754,804 | +0.40(+0.77%) |
Oct 10, 2013 | 52.01 | 52.55 | 51.86 | 52.31 | 859,083 | +0.93(+1.82%) |
Oct 09, 2013 | 51.59 | 51.71 | 51.08 | 51.37 | 642,382 | -0.15(-0.28%) |
Oct 08, 2013 | 51.90 | 52.10 | 51.42 | 51.52 | 937,235 | -0.45(-0.86%) |
Oct 07, 2013 | 52.16 | 52.37 | 51.86 | 51.96 | 546,811 | -0.66(-1.25%) |
Oct 04, 2013 | 51.69 | 52.69 | 51.60 | 52.62 | 823,082 | +0.93(+1.79%) |
Oct 03, 2013 | 52.03 | 52.15 | 51.59 | 51.69 | 1,172,430 | -0.54(-1.03%) |
Oct 02, 2013 | 51.75 | 52.36 | 51.52 | 52.23 | 1,319,338 | +0.18(+0.34%) |
Oct 01, 2013 | 52.26 | 52.61 | 51.85 | 52.06 | 1,077,608 | -0.27(-0.52%) |
Sep 30, 2013 | 51.68 | 52.47 | 51.66 | 52.33 | 889,904 | +0.15(+0.28%) |
Sep 27, 2013 | 51.95 | 52.29 | 51.85 | 52.18 | 767,762 | -0.09(-0.17%) |
Sep 26, 2013 | 52.19 | 52.50 | 51.88 | 52.27 | 692,528 | +0.22(+0.41%) |
Sep 25, 2013 | 52.07 | 52.26 | 51.90 | 52.06 | 704,251 | +0.04(+0.08%) |
Sep 24, 2013 | 51.72 | 52.22 | 51.72 | 52.01 | 740,504 | +0.22(+0.42%) |
Sep 23, 2013 | 51.95 | 52.19 | 51.57 | 51.79 | 821,200 | -0.17(-0.34%) |
Sep 20, 2013 | 52.30 | 52.69 | 51.89 | 51.97 | 1,051,780 | -0.34(-0.65%) |
Sep 19, 2013 | 52.00 | 52.53 | 51.98 | 52.31 | 537,403 | +0.42(+0.81%) |
Sep 18, 2013 | 51.34 | 51.90 | 51.07 | 51.89 | 872,780 | +0.48(+0.93%) |
Sep 17, 2013 | 51.24 | 51.54 | 51.17 | 51.41 | 696,335 | +0.17(+0.33%) |
Sep 16, 2013 | 51.66 | 51.55 | 51.05 | 51.24 | 709,595 | +0.14(+0.27%) |
Sep 13, 2013 | 51.28 | 51.50 | 51.05 | 51.10 | 857,303 | -0.04(-0.09%) |
Sep 12, 2013 | 51.09 | 51.56 | 50.95 | 51.15 | 742,270 | -0.08(-0.16%) |
Sep 11, 2013 | 50.56 | 51.25 | 50.42 | 51.23 | 694,352 | +0.77(+1.53%) |
Sep 10, 2013 | 50.28 | 50.74 | 50.12 | 50.45 | 604,038 | +0.47(+0.95%) |
Sep 09, 2013 | 49.51 | 50.13 | 49.37 | 49.98 | 452,795 | +0.60(+1.22%) |
Sep 06, 2013 | 49.13 | 49.67 | 48.75 | 49.38 | 1,022,996 | +0.34(+0.68%) |
Sep 05, 2013 | 48.93 | 49.51 | 48.93 | 49.04 | 970,609 | -0.01(-0.01%) |
Sep 04, 2013 | 48.51 | 49.28 | 48.43 | 49.05 | 869,197 | +0.43(+0.88%) |
Sep 03, 2013 | 49.12 | 49.33 | 48.36 | 48.62 | 990,359 | +0.11(+0.23%) |
Aug 30, 2013 | 48.54 | 48.87 | 48.32 | 48.51 | 1,198,304 | -0.10(-0.21%) |
Aug 29, 2013 | 48.20 | 48.95 | 48.20 | 48.61 | 683,969 | +0.34(+0.71%) |
Aug 28, 2013 | 48.60 | 48.72 | 48.08 | 48.27 | 1,202,124 | -0.50(-1.02%) |
Aug 27, 2013 | 48.39 | 49.13 | 48.07 | 48.76 | 1,977,204 | +0.28(+0.59%) |
Aug 26, 2013 | 48.61 | 48.80 | 48.29 | 48.48 | 660,795 | +0.00(+0.00%) |
Aug 23, 2013 | 48.61 | 48.73 | 48.26 | 48.48 | 723,596 | -0.13(-0.27%) |
Aug 22, 2013 | 47.79 | 48.64 | 47.71 | 48.61 | 868,796 | +0.90(+1.89%) |
Aug 21, 2013 | 47.58 | 47.98 | 47.53 | 47.71 | 1,355,088 | +0.07(+0.14%) |
Aug 20, 2013 | 47.29 | 47.89 | 47.07 | 47.64 | 771,461 | +0.31(+0.66%) |
Aug 19, 2013 | 47.44 | 47.62 | 46.98 | 47.33 | 896,585 | -0.33(-0.69%) |
Aug 16, 2013 | 46.93 | 47.88 | 46.93 | 47.66 | 1,325,594 | +0.32(+0.68%) |
Aug 15, 2013 | 47.36 | 47.62 | 46.99 | 47.34 | 1,258,726 | -0.36(-0.76%) |
Aug 14, 2013 | 48.12 | 48.22 | 47.36 | 47.70 | 1,262,124 | -0.45(-0.94%) |
Aug 13, 2013 | 47.61 | 48.42 | 47.34 | 48.15 | 1,114,503 | +0.82(+1.74%) |
Aug 12, 2013 | 47.58 | 47.71 | 47.30 | 47.33 | 1,156,864 | -0.50(-1.05%) |
Aug 09, 2013 | 47.04 | 48.31 | 47.04 | 47.83 | 992,070 | -0.20(-0.42%) |
Aug 08, 2013 | 47.57 | 48.22 | 47.45 | 48.04 | 953,867 | +0.53(+1.12%) |
Aug 07, 2013 | 47.59 | 48.09 | 47.49 | 47.50 | 1,144,567 | -0.45(-0.94%) |
Aug 06, 2013 | 48.30 | 48.42 | 47.80 | 47.96 | 871,864 | -0.36(-0.75%) |
Aug 05, 2013 | 48.81 | 49.13 | 48.24 | 48.32 | 1,029,404 | -0.66(-1.35%) |
Aug 02, 2013 | 48.48 | 49.04 | 48.36 | 48.98 | 924,733 | +0.29(+0.60%) |
Aug 01, 2013 | 48.49 | 48.79 | 48.25 | 48.69 | 1,266,706 | +0.51(+1.06%) |
Jul 31, 2013 | 47.70 | 48.59 | 47.50 | 48.18 | 1,972,827 | +0.48(+1.01%) |
Jul 30, 2013 | 46.24 | 47.76 | 44.89 | 47.70 | 3,171,561 | +1.40(+3.02%) |
Jul 29, 2013 | 45.99 | 46.50 | 45.75 | 46.30 | 1,088,188 | +0.10(+0.22%) |
Jul 26, 2013 | 46.17 | 46.43 | 46.00 | 46.20 | 796,899 | -0.15(-0.33%) |
Jul 25, 2013 | 46.24 | 46.41 | 45.79 | 46.35 | 924,789 | +0.07(+0.16%) |
Jul 24, 2013 | 45.86 | 46.31 | 45.71 | 46.28 | 894,627 | +0.42(+0.92%) |
Jul 23, 2013 | 46.37 | 46.38 | 45.81 | 45.86 | 552,158 | -0.20(-0.44%) |
Jul 22, 2013 | 46.40 | 46.60 | 46.01 | 46.06 | 568,169 | -0.17(-0.36%) |
Jul 19, 2013 | 46.05 | 46.27 | 45.76 | 46.23 | 1,087,901 | +0.28(+0.60%) |
Jul 18, 2013 | 45.38 | 45.99 | 45.31 | 45.95 | 1,175,451 | +0.63(+1.38%) |
Jul 17, 2013 | 45.11 | 45.57 | 44.77 | 45.33 | 723,829 | +0.48(+1.07%) |
Jul 16, 2013 | 45.65 | 45.66 | 44.53 | 44.85 | 884,236 | -0.68(-1.50%) |
Jul 15, 2013 | 45.35 | 45.70 | 45.17 | 45.53 | 1,217,091 | +0.29(+0.64%) |
Jul 12, 2013 | 45.38 | 45.41 | 44.79 | 45.24 | 1,187,636 | -0.11(-0.24%) |
Jul 11, 2013 | 45.97 | 46.06 | 44.93 | 45.35 | 1,342,072 | -0.03(-0.06%) |
Jul 10, 2013 | 44.87 | 45.46 | 44.55 | 45.38 | 1,097,068 | +0.28(+0.61%) |
Jul 09, 2013 | 44.90 | 45.17 | 44.59 | 45.10 | 1,546,256 | +0.51(+1.14%) |
Jul 08, 2013 | 44.71 | 45.01 | 44.11 | 44.59 | 2,785,597 | -0.79(-1.75%) |
Jul 05, 2013 | 45.35 | 45.47 | 44.98 | 45.38 | 524,375 | +0.45(+1.00%) |
Jul 03, 2013 | 44.83 | 45.35 | 44.74 | 44.93 | 913,911 | +0.12(+0.26%) |
Jul 02, 2013 | 44.85 | 45.17 | 44.15 | 44.82 | 1,224,777 | -0.05(-0.11%) |
Jul 01, 2013 | 44.83 | 45.54 | 44.78 | 44.87 | 631,395 | +0.40(+0.90%) |
Jun 28, 2013 | 45.32 | 45.46 | 44.45 | 44.47 | 1,474,982 | -0.97(-2.13%) |
Jun 27, 2013 | 45.65 | 45.82 | 45.37 | 45.44 | 808,961 | +0.15(+0.34%) |
Jun 26, 2013 | 45.29 | 45.48 | 44.79 | 45.28 | 987,825 | +0.43(+0.97%) |
Jun 25, 2013 | 45.30 | 45.46 | 44.44 | 44.85 | 1,312,533 | +0.00(+0.00%) |
Jun 24, 2013 | 45.07 | 45.29 | 44.39 | 44.85 | 959,919 | -0.62(-1.37%) |
Jun 21, 2013 | 45.96 | 46.11 | 44.97 | 45.47 | 1,427,816 | -0.03(-0.06%) |
Jun 20, 2013 | 45.02 | 46.22 | 45.02 | 45.50 | 1,127,950 | -1.09(-2.34%) |
Jun 19, 2013 | 47.07 | 47.20 | 46.52 | 46.59 | 846,623 | -0.42(-0.90%) |
Jun 18, 2013 | 46.40 | 47.20 | 46.14 | 47.01 | 1,088,942 | +0.62(+1.33%) |
Jun 17, 2013 | 45.83 | 46.54 | 45.48 | 46.40 | 1,503,895 | +0.93(+2.05%) |
Jun 14, 2013 | 45.83 | 46.09 | 45.20 | 45.47 | 785,165 | -0.36(-0.79%) |
Jun 13, 2013 | 45.00 | 46.01 | 44.62 | 45.83 | 1,025,280 | +0.65(+1.45%) |
Jun 12, 2013 | 45.99 | 46.03 | 44.95 | 45.18 | 742,757 | -0.40(-0.88%) |
Jun 11, 2013 | 45.13 | 45.83 | 44.91 | 45.58 | 1,037,069 | -0.07(-0.16%) |
Jun 10, 2013 | 45.90 | 46.08 | 45.19 | 45.65 | 643,263 | -0.04(-0.08%) |
Jun 07, 2013 | 44.79 | 45.72 | 44.53 | 45.68 | 1,072,512 | +1.17(+2.63%) |
Jun 06, 2013 | 44.49 | 44.71 | 44.08 | 44.52 | 1,187,769 | +0.04(+0.08%) |
Jun 05, 2013 | 44.96 | 45.19 | 44.46 | 44.48 | 1,029,953 | -0.70(-1.56%) |
Jun 04, 2013 | 45.12 | 45.67 | 44.67 | 45.18 | 1,627,206 | +0.11(+0.24%) |
Jun 03, 2013 | 45.66 | 45.78 | 44.79 | 45.07 | 1,434,433 | -0.49(-1.08%) |
May 31, 2013 | 46.17 | 46.41 | 45.57 | 45.57 | 968,511 | -0.87(-1.88%) |
May 30, 2013 | 46.48 | 46.55 | 46.00 | 46.44 | 808,011 | +0.08(+0.17%) |
May 29, 2013 | 46.46 | 46.73 | 46.06 | 46.36 | 1,181,349 | -0.49(-1.05%) |
May 28, 2013 | 46.76 | 47.20 | 46.47 | 46.85 | 1,157,839 | +0.70(+1.53%) |
May 24, 2013 | 45.86 | 46.18 | 45.66 | 46.15 | 1,062,468 | +0.01(+0.02%) |
May 23, 2013 | 45.27 | 46.62 | 45.06 | 46.14 | 1,707,040 | +0.44(+0.95%) |
May 22, 2013 | 45.69 | 46.06 | 45.54 | 45.71 | 2,105,306 | +0.01(+0.03%) |
May 21, 2013 | 45.79 | 46.02 | 45.61 | 45.69 | 806,336 | -0.23(-0.51%) |
May 20, 2013 | 45.92 | 46.00 | 45.58 | 45.92 | 1,052,025 | -0.11(-0.24%) |
May 17, 2013 | 45.10 | 46.04 | 45.10 | 46.03 | 964,131 | +0.98(+2.18%) |
May 16, 2013 | 45.61 | 45.70 | 45.00 | 45.05 | 865,671 | -0.72(-1.57%) |
May 15, 2013 | 45.57 | 45.98 | 45.26 | 45.77 | 1,133,593 | +1.66(+3.77%) |
May 13, 2013 | 44.81 | 44.93 | 43.93 | 44.11 | 1,103,773 | -0.91(-2.02%) |
May 10, 2013 | 44.72 | 45.03 | 44.52 | 45.02 | 951,563 | +0.31(+0.70%) |
May 09, 2013 | 44.92 | 44.92 | 44.41 | 44.70 | 606,455 | -0.22(-0.49%) |
May 08, 2013 | 44.10 | 44.94 | 44.07 | 44.92 | 1,102,469 | +0.85(+1.93%) |
May 07, 2013 | 43.72 | 44.18 | 43.45 | 44.07 | 1,322,321 | +0.33(+0.76%) |
May 06, 2013 | 43.24 | 43.80 | 43.09 | 43.74 | 680,549 | +0.45(+1.04%) |
May 03, 2013 | 43.29 | 43.61 | 43.12 | 43.29 | 1,783,441 | +0.56(+1.31%) |
May 02, 2013 | 42.45 | 42.90 | 42.09 | 42.73 | 1,814,069 | +0.31(+0.74%) |