Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.09 | 47.16 | 46.21 | 46.29 | 73,602 | -0.46(-0.97%) |
Jul 30, 2014 | 47.10 | 47.10 | 46.42 | 46.75 | 67,720 | -0.37(-0.79%) |
Jul 29, 2014 | 47.33 | 47.67 | 47.12 | 47.12 | 73,712 | +0.06(+0.14%) |
Jul 28, 2014 | 47.47 | 47.47 | 46.89 | 47.05 | 115,572 | -1.20(-2.50%) |
Jul 25, 2014 | 48.61 | 48.61 | 48.05 | 48.26 | 34,615 | -0.59(-1.21%) |
Jul 24, 2014 | 49.04 | 49.08 | 48.74 | 48.85 | 49,995 | -0.14(-0.29%) |
Jul 23, 2014 | 49.38 | 49.38 | 48.97 | 48.99 | 28,766 | +0.12(+0.25%) |
Jul 22, 2014 | 49.01 | 49.11 | 48.80 | 48.87 | 53,145 | -0.06(-0.12%) |
Jul 21, 2014 | 49.06 | 49.08 | 48.70 | 48.93 | 71,873 | -0.76(-1.53%) |
Jul 18, 2014 | 49.31 | 49.79 | 49.31 | 49.69 | 26,983 | +0.18(+0.36%) |
Jul 17, 2014 | 50.30 | 50.35 | 49.51 | 49.51 | 47,206 | -1.64(-3.21%) |
Jul 16, 2014 | 51.36 | 51.47 | 50.90 | 51.15 | 34,780 | +0.51(+1.01%) |
Jul 15, 2014 | 50.95 | 51.01 | 50.39 | 50.65 | 38,367 | +0.21(+0.41%) |
Jul 14, 2014 | 50.60 | 50.66 | 50.39 | 50.44 | 77,465 | +0.44(+0.88%) |
Jul 11, 2014 | 50.05 | 50.19 | 49.88 | 50.00 | 259,899 | +0.12(+0.25%) |
Jul 10, 2014 | 49.56 | 50.04 | 49.39 | 49.88 | 144,295 | -0.17(-0.35%) |
Jul 09, 2014 | 50.12 | 50.26 | 49.93 | 50.05 | 270,993 | -0.19(-0.38%) |
Jul 08, 2014 | 50.79 | 50.79 | 50.16 | 50.24 | 113,679 | -0.84(-1.64%) |
Jul 07, 2014 | 51.61 | 51.77 | 51.02 | 51.08 | 120,401 | -1.23(-2.35%) |
Jul 03, 2014 | 52.31 | 52.31 | 52.31 | 0 | -0.40(-0.76%) | |
Jul 02, 2014 | 52.40 | 52.81 | 52.39 | 52.71 | 54,170 | +0.67(+1.29%) |
Jul 01, 2014 | 51.99 | 52.24 | 51.82 | 52.04 | 32,124 | +0.19(+0.37%) |
Jun 30, 2014 | 51.34 | 51.95 | 51.31 | 51.85 | 47,911 | -0.05(-0.10%) |
Jun 27, 2014 | 51.46 | 51.90 | 51.34 | 51.90 | 88,611 | +0.37(+0.71%) |
Jun 26, 2014 | 51.86 | 51.88 | 51.17 | 51.53 | 309,312 | -0.74(-1.41%) |
Jun 25, 2014 | 51.69 | 52.27 | 51.55 | 52.27 | 46,734 | +0.20(+0.38%) |
Jun 24, 2014 | 52.25 | 52.38 | 52.04 | 52.07 | 42,001 | -0.51(-0.96%) |
Jun 23, 2014 | 52.43 | 52.68 | 52.38 | 52.58 | 36,003 | -0.31(-0.60%) |
Jun 20, 2014 | 53.12 | 53.12 | 52.61 | 52.89 | 26,020 | -0.11(-0.21%) |
Jun 19, 2014 | 53.01 | 53.19 | 52.95 | 53.00 | 26,454 | +0.25(+0.47%) |
Jun 18, 2014 | 52.55 | 52.84 | 52.38 | 52.75 | 32,645 | +0.25(+0.48%) |
Jun 17, 2014 | 52.23 | 52.50 | 52.15 | 52.50 | 79,210 | +0.33(+0.63%) |
Jun 16, 2014 | 52.16 | 52.27 | 52.03 | 52.17 | 35,644 | -0.16(-0.31%) |
Jun 13, 2014 | 52.47 | 52.47 | 52.10 | 52.33 | 21,742 | -0.26(-0.49%) |
Jun 12, 2014 | 52.61 | 52.86 | 52.53 | 52.59 | 29,166 | +0.36(+0.69%) |
Jun 11, 2014 | 52.36 | 52.42 | 52.20 | 52.23 | 23,440 | +0.14(+0.27%) |
Jun 10, 2014 | 52.46 | 52.52 | 52.05 | 52.09 | 117,631 | -1.03(-1.94%) |
Jun 06, 2014 | 53.19 | 53.28 | 52.88 | 53.12 | 41,570 | +0.12(+0.23%) |
Jun 05, 2014 | 52.07 | 53.00 | 52.07 | 53.00 | 21,030 | +1.17(+2.26%) |
Jun 04, 2014 | 51.59 | 51.85 | 51.50 | 51.83 | 33,663 | -0.77(-1.46%) |
Jun 03, 2014 | 52.88 | 53.16 | 52.19 | 52.60 | 146,404 | -0.50(-0.94%) |
Jun 02, 2014 | 52.93 | 53.15 | 52.63 | 53.10 | 52,959 | +0.58(+1.10%) |
May 30, 2014 | 52.73 | 52.80 | 52.52 | 52.52 | 16,552 | -0.16(-0.30%) |
May 29, 2014 | 52.68 | 52.85 | 52.64 | 52.68 | 28,416 | +0.21(+0.40%) |
May 28, 2014 | 52.52 | 52.65 | 52.20 | 52.47 | 53,859 | -0.21(-0.40%) |
May 27, 2014 | 52.89 | 53.00 | 52.56 | 52.68 | 23,632 | +0.48(+0.92%) |
May 23, 2014 | 52.20 | 52.20 | 52.20 | 0 | +0.44(+0.85%) | |
May 22, 2014 | 51.57 | 51.76 | 51.48 | 51.76 | 28,034 | -0.03(-0.06%) |
May 21, 2014 | 51.56 | 51.90 | 51.50 | 51.79 | 28,241 | +0.42(+0.82%) |
May 20, 2014 | 51.31 | 51.68 | 51.17 | 51.37 | 41,164 | -0.07(-0.13%) |
May 19, 2014 | 51.14 | 51.60 | 51.12 | 51.44 | 19,102 | +0.23(+0.46%) |
May 16, 2014 | 50.90 | 51.20 | 50.74 | 51.20 | 19,647 | +0.45(+0.89%) |
May 15, 2014 | 50.64 | 50.85 | 50.21 | 50.75 | 21,126 | -0.05(-0.09%) |
May 14, 2014 | 50.05 | 50.99 | 50.05 | 50.80 | 45,775 | +0.66(+1.32%) |
May 13, 2014 | 50.45 | 50.76 | 50.02 | 50.13 | 20,492 | -0.77(-1.52%) |
May 12, 2014 | 51.89 | 51.99 | 50.80 | 50.91 | 21,417 | +0.01(+0.02%) |
May 09, 2014 | 51.88 | 51.89 | 50.53 | 50.90 | 50,562 | -1.10(-2.12%) |
May 08, 2014 | 52.21 | 52.49 | 51.94 | 52.00 | 46,502 | +0.35(+0.69%) |
May 07, 2014 | 51.83 | 52.13 | 51.52 | 51.65 | 38,022 | -0.30(-0.59%) |
May 06, 2014 | 51.76 | 52.07 | 51.52 | 51.95 | 47,293 | -0.58(-1.10%) |
May 05, 2014 | 51.57 | 52.59 | 51.14 | 52.53 | 168,461 | +0.29(+0.56%) |
May 02, 2014 | 52.25 | 52.46 | 52.12 | 52.24 | 19,342 | -0.95(-1.79%) |
May 01, 2014 | 53.37 | 53.37 | 53.18 | 53.19 | 6,897 | -0.27(-0.51%) |
Apr 30, 2014 | 53.27 | 53.46 | 52.98 | 53.46 | 47,983 | +1.12(+2.14%) |
Apr 29, 2014 | 52.75 | 53.00 | 52.23 | 52.34 | 74,891 | -0.98(-1.84%) |
Apr 28, 2014 | 52.67 | 53.32 | 52.50 | 53.32 | 39,311 | +0.84(+1.60%) |
Apr 25, 2014 | 52.41 | 52.58 | 52.17 | 52.48 | 53,468 | -0.71(-1.33%) |
Apr 24, 2014 | 52.82 | 53.29 | 52.28 | 53.19 | 13,132 | -0.21(-0.39%) |
Apr 23, 2014 | 53.30 | 53.44 | 53.04 | 53.40 | 50,133 | -0.26(-0.48%) |
Apr 22, 2014 | 53.83 | 53.85 | 53.55 | 53.66 | 27,642 | +0.58(+1.09%) |
Apr 21, 2014 | 53.01 | 53.15 | 52.97 | 53.08 | 15,022 | +0.07(+0.13%) |
Apr 17, 2014 | 53.01 | 53.01 | 53.01 | 0 | +0.26(+0.49%) | |
Apr 16, 2014 | 52.28 | 52.75 | 52.01 | 52.75 | 79,258 | +1.48(+2.89%) |
Apr 15, 2014 | 51.81 | 51.90 | 50.76 | 51.27 | 31,485 | -0.79(-1.52%) |
Apr 14, 2014 | 52.28 | 52.33 | 51.76 | 52.06 | 34,825 | -0.37(-0.71%) |
Apr 11, 2014 | 52.40 | 53.10 | 52.40 | 52.43 | 0 | -0.33(-0.63%) |
Apr 10, 2014 | 53.50 | 53.75 | 52.75 | 52.76 | 74,869 | -1.02(-1.90%) |
Apr 09, 2014 | 52.77 | 53.79 | 52.67 | 53.78 | 178,727 | +2.91(+5.72%) |
Apr 08, 2014 | 50.79 | 51.26 | 50.70 | 50.87 | 34,375 | +0.07(+0.14%) |
Apr 07, 2014 | 50.90 | 51.10 | 50.65 | 50.80 | 72,376 | -0.13(-0.26%) |
Apr 04, 2014 | 51.05 | 51.29 | 50.90 | 50.93 | 0 | +0.28(+0.55%) |
Apr 03, 2014 | 51.11 | 51.33 | 50.61 | 50.65 | 21,805 | -0.51(-1.00%) |
Apr 02, 2014 | 51.35 | 51.38 | 51.00 | 51.16 | 134,964 | -0.01(-0.02%) |
Apr 01, 2014 | 51.25 | 51.37 | 51.07 | 51.17 | 210,887 | +0.39(+0.77%) |
Mar 31, 2014 | 50.61 | 50.80 | 50.51 | 50.78 | 344,497 | +0.41(+0.81%) |
Mar 28, 2014 | 50.25 | 50.65 | 50.25 | 50.37 | 0 | +1.25(+2.54%) |
Mar 27, 2014 | 49.42 | 49.49 | 49.07 | 49.12 | 34,899 | +0.09(+0.18%) |
Mar 26, 2014 | 49.30 | 49.51 | 48.92 | 49.03 | 61,774 | +0.24(+0.49%) |
Mar 25, 2014 | 48.34 | 48.80 | 48.10 | 48.79 | 107,628 | +0.83(+1.73%) |
Mar 24, 2014 | 48.25 | 48.25 | 47.35 | 47.96 | 58,409 | +0.15(+0.30%) |
Mar 21, 2014 | 48.39 | 48.57 | 47.74 | 47.81 | 30,248 | -0.90(-1.84%) |
Mar 20, 2014 | 48.45 | 48.88 | 48.11 | 48.71 | 49,168 | -0.18(-0.37%) |
Mar 19, 2014 | 49.55 | 49.55 | 48.56 | 48.89 | 34,922 | -0.11(-0.22%) |
Mar 18, 2014 | 49.02 | 49.44 | 48.82 | 49.00 | 48,745 | +0.09(+0.18%) |
Mar 17, 2014 | 48.47 | 48.92 | 48.47 | 48.91 | 26,703 | +0.66(+1.37%) |
Mar 14, 2014 | 47.80 | 48.74 | 47.68 | 48.25 | 0 | -0.10(-0.21%) |
Mar 13, 2014 | 50.56 | 50.70 | 48.15 | 48.35 | 89,957 | -0.72(-1.46%) |
Mar 12, 2014 | 48.49 | 49.23 | 48.25 | 49.07 | 54,603 | -0.08(-0.16%) |
Mar 11, 2014 | 49.13 | 49.51 | 49.03 | 49.15 | 45,534 | +0.45(+0.92%) |
Mar 10, 2014 | 49.31 | 49.31 | 48.44 | 48.70 | 55,458 | -1.21(-2.42%) |
Mar 07, 2014 | 50.60 | 50.62 | 49.73 | 49.91 | 0 | -0.42(-0.83%) |
Mar 06, 2014 | 50.58 | 50.72 | 50.33 | 50.33 | 20,799 | +0.23(+0.46%) |
Mar 05, 2014 | 50.18 | 50.40 | 50.10 | 50.10 | 33,427 | -0.30(-0.60%) |
Mar 04, 2014 | 50.92 | 50.94 | 50.11 | 50.40 | 71,632 | +0.79(+1.59%) |
Mar 03, 2014 | 49.59 | 49.79 | 49.18 | 49.61 | 97,509 | -1.35(-2.65%) |
Feb 28, 2014 | 50.74 | 51.20 | 50.72 | 50.96 | 0 | +0.34(+0.67%) |
Feb 27, 2014 | 50.26 | 50.74 | 50.19 | 50.62 | 30,598 | -0.20(-0.39%) |
Feb 26, 2014 | 51.05 | 51.15 | 50.56 | 50.82 | 33,666 | -0.45(-0.88%) |
Feb 25, 2014 | 51.29 | 51.44 | 50.86 | 51.27 | 49,918 | +0.17(+0.33%) |
Feb 24, 2014 | 50.44 | 51.35 | 50.00 | 51.10 | 132,303 | -0.32(-0.62%) |
Feb 21, 2014 | 53.03 | 53.55 | 51.41 | 51.42 | 0 | -1.58(-2.98%) |
Feb 20, 2014 | 52.59 | 53.04 | 52.57 | 53.00 | 39,315 | -0.20(-0.38%) |
Feb 19, 2014 | 53.58 | 53.87 | 53.20 | 53.20 | 32,716 | -0.38(-0.71%) |
Feb 18, 2014 | 53.59 | 53.91 | 53.46 | 53.58 | 23,463 | -0.01(-0.02%) |
Feb 14, 2014 | 53.59 | 53.59 | 53.59 | 0 | +0.56(+1.06%) | |
Feb 13, 2014 | 52.12 | 53.03 | 51.99 | 53.03 | 37,182 | +0.93(+1.79%) |
Feb 12, 2014 | 51.97 | 52.24 | 51.87 | 52.10 | 32,829 | +0.64(+1.24%) |
Feb 11, 2014 | 50.83 | 51.50 | 50.73 | 51.46 | 37,723 | +1.18(+2.35%) |
Feb 10, 2014 | 50.05 | 50.30 | 49.87 | 50.28 | 68,693 | +0.28(+0.56%) |
Feb 07, 2014 | 49.59 | 50.00 | 49.40 | 50.00 | 0 | +0.54(+1.09%) |
Feb 06, 2014 | 48.84 | 49.60 | 48.70 | 49.46 | 47,621 | +1.08(+2.23%) |
Feb 05, 2014 | 48.27 | 48.51 | 48.07 | 48.38 | 38,222 | +0.78(+1.63%) |
Feb 04, 2014 | 47.77 | 47.96 | 47.35 | 47.60 | 59,722 | -0.14(-0.28%) |
Feb 03, 2014 | 48.66 | 48.75 | 47.74 | 47.74 | 220,260 | -0.69(-1.42%) |
Jan 31, 2014 | 48.09 | 48.88 | 48.03 | 48.43 | 0 | -1.10(-2.23%) |
Jan 30, 2014 | 49.68 | 49.77 | 49.18 | 49.53 | 90,217 | -0.47(-0.93%) |
Jan 29, 2014 | 49.80 | 50.44 | 49.58 | 50.00 | 36,715 | -1.57(-3.05%) |
Jan 28, 2014 | 51.00 | 51.58 | 50.95 | 51.57 | 54,329 | +1.37(+2.73%) |
Jan 27, 2014 | 50.80 | 50.96 | 49.95 | 50.20 | 62,830 | +0.12(+0.23%) |
Jan 24, 2014 | 51.48 | 51.48 | 50.05 | 50.08 | 0 | -2.42(-4.60%) |
Jan 23, 2014 | 53.17 | 53.17 | 52.42 | 52.50 | 78,031 | -0.76(-1.42%) |
Jan 22, 2014 | 53.24 | 53.42 | 53.07 | 53.26 | 28,048 | -0.35(-0.66%) |
Jan 21, 2014 | 53.66 | 53.66 | 53.27 | 53.61 | 57,788 | +0.22(+0.41%) |
Jan 17, 2014 | 53.39 | 53.39 | 53.39 | 0 | -0.21(-0.39%) | |
Jan 16, 2014 | 53.64 | 53.82 | 53.38 | 53.60 | 38,676 | +0.24(+0.45%) |
Jan 15, 2014 | 52.61 | 53.62 | 52.61 | 53.36 | 49,779 | +0.75(+1.43%) |
Jan 14, 2014 | 52.27 | 52.62 | 52.02 | 52.61 | 63,080 | -0.05(-0.10%) |
Jan 13, 2014 | 53.73 | 53.93 | 52.52 | 52.66 | 164,559 | -1.01(-1.87%) |
Jan 10, 2014 | 53.35 | 53.71 | 53.26 | 53.67 | 38,057 | +0.97(+1.84%) |
Jan 09, 2014 | 52.80 | 53.10 | 52.45 | 52.70 | 29,941 | +0.12(+0.23%) |
Jan 08, 2014 | 52.68 | 52.79 | 52.28 | 52.58 | 42,160 | -0.37(-0.70%) |
Jan 07, 2014 | 52.61 | 52.95 | 52.41 | 52.95 | 32,536 | +0.21(+0.40%) |
Jan 06, 2014 | 52.60 | 52.83 | 52.37 | 52.74 | 103,631 | +0.19(+0.36%) |
Jan 03, 2014 | 52.93 | 52.93 | 52.42 | 52.55 | 0 | -0.51(-0.96%) |
Jan 02, 2014 | 53.09 | 53.09 | 52.52 | 53.06 | 102,433 | -1.64(-3.00%) |
Dec 31, 2013 | 54.70 | 54.70 | 54.70 | 0 | -0.12(-0.22%) | |
Dec 30, 2013 | 54.39 | 54.88 | 54.20 | 54.82 | 57,289 | +0.88(+1.63%) |
Dec 27, 2013 | 53.97 | 54.11 | 53.85 | 53.94 | 46,166 | +0.85(+1.60%) |
Dec 26, 2013 | 52.70 | 53.12 | 52.70 | 53.09 | 32,862 | +0.28(+0.53%) |
Dec 24, 2013 | 52.63 | 52.85 | 52.45 | 52.81 | 18,502 | +0.04(+0.08%) |
Dec 23, 2013 | 52.71 | 52.88 | 52.47 | 52.77 | 63,921 | +0.53(+1.01%) |
Dec 20, 2013 | 52.14 | 52.27 | 52.01 | 52.24 | 142,465 | +0.19(+0.37%) |
Dec 19, 2013 | 51.90 | 52.10 | 51.57 | 52.05 | 30,027 | +0.07(+0.13%) |
Dec 18, 2013 | 51.59 | 52.20 | 51.53 | 51.98 | 26,584 | +0.68(+1.33%) |
Dec 17, 2013 | 51.14 | 51.46 | 51.00 | 51.30 | 26,264 | +0.30(+0.59%) |
Dec 16, 2013 | 50.98 | 51.24 | 50.77 | 51.00 | 74,882 | +0.91(+1.82%) |
Dec 13, 2013 | 50.13 | 50.24 | 49.98 | 50.09 | 0 | -0.01(-0.02%) |
Dec 12, 2013 | 50.67 | 50.67 | 49.92 | 50.10 | 73,800 | -0.73(-1.44%) |
Dec 11, 2013 | 51.24 | 51.24 | 50.83 | 50.83 | 29,554 | -0.12(-0.24%) |
Dec 10, 2013 | 51.10 | 51.34 | 50.89 | 50.95 | 36,859 | -0.30(-0.59%) |
Dec 09, 2013 | 51.43 | 51.49 | 51.17 | 51.25 | 57,093 | -0.06(-0.12%) |
Dec 06, 2013 | 51.10 | 51.31 | 50.84 | 51.31 | 38,017 | +0.79(+1.55%) |
Dec 05, 2013 | 50.82 | 50.82 | 50.47 | 50.52 | 28,881 | -0.45(-0.89%) |
Dec 04, 2013 | 50.61 | 51.05 | 50.46 | 50.98 | 32,213 | +0.27(+0.53%) |
Dec 03, 2013 | 50.99 | 51.16 | 50.65 | 50.71 | 57,882 | -1.09(-2.10%) |
Dec 02, 2013 | 52.02 | 52.15 | 51.79 | 51.80 | 73,152 | -0.23(-0.44%) |
Nov 29, 2013 | 51.75 | 52.06 | 51.62 | 52.03 | 54,288 | +0.21(+0.41%) |
Nov 27, 2013 | 51.46 | 51.84 | 51.32 | 51.82 | 84,756 | +0.71(+1.39%) |
Nov 26, 2013 | 51.09 | 51.27 | 50.77 | 51.11 | 22,269 | +0.41(+0.81%) |
Nov 25, 2013 | 50.80 | 51.01 | 50.63 | 50.70 | 44,827 | -0.46(-0.90%) |
Nov 22, 2013 | 50.65 | 51.22 | 50.46 | 51.16 | 247,440 | +0.42(+0.83%) |
Nov 21, 2013 | 50.65 | 50.75 | 50.36 | 50.74 | 76,471 | +0.76(+1.52%) |
Nov 20, 2013 | 50.65 | 50.72 | 49.98 | 49.98 | 39,006 | -0.52(-1.03%) |
Nov 19, 2013 | 50.53 | 50.74 | 50.37 | 50.50 | 71,172 | +0.30(+0.60%) |
Nov 18, 2013 | 50.61 | 50.75 | 50.15 | 50.20 | 68,165 | +0.18(+0.36%) |
Nov 15, 2013 | 49.99 | 50.07 | 49.91 | 50.02 | 61,042 | +0.68(+1.38%) |
Nov 14, 2013 | 49.52 | 49.74 | 49.34 | 49.34 | 97,485 | +0.11(+0.22%) |
Nov 13, 2013 | 48.46 | 49.34 | 48.41 | 49.23 | 62,148 | +0.25(+0.51%) |
Nov 12, 2013 | 49.00 | 49.16 | 48.89 | 48.98 | 45,566 | -0.30(-0.60%) |
Nov 11, 2013 | 49.32 | 49.46 | 49.12 | 49.27 | 34,565 | -0.03(-0.05%) |
Nov 08, 2013 | 48.83 | 49.36 | 48.72 | 49.30 | 54,184 | +0.04(+0.08%) |
Nov 07, 2013 | 49.88 | 49.88 | 49.00 | 49.26 | 22,762 | -0.34(-0.69%) |
Nov 06, 2013 | 49.37 | 49.67 | 49.35 | 49.60 | 41,069 | +0.45(+0.92%) |
Nov 05, 2013 | 48.81 | 49.19 | 48.67 | 49.15 | 79,878 | -0.54(-1.09%) |
Nov 04, 2013 | 49.48 | 49.70 | 49.37 | 49.69 | 41,752 | +0.73(+1.49%) |
Nov 01, 2013 | 49.31 | 49.31 | 48.78 | 48.96 | 195,885 | -0.04(-0.08%) |
Oct 31, 2013 | 48.84 | 49.34 | 48.72 | 49.00 | 72,361 | +0.45(+0.93%) |
Oct 30, 2013 | 47.99 | 48.95 | 47.99 | 48.55 | 238,669 | +2.46(+5.34%) |
Oct 29, 2013 | 46.21 | 46.33 | 45.98 | 46.09 | 55,179 | -0.32(-0.69%) |
Oct 28, 2013 | 46.43 | 46.62 | 46.09 | 46.41 | 68,832 | -0.76(-1.61%) |
Oct 25, 2013 | 47.16 | 47.25 | 47.00 | 47.17 | 92,160 | -0.50(-1.05%) |
Oct 24, 2013 | 47.40 | 47.70 | 47.31 | 47.67 | 48,175 | +0.45(+0.95%) |
Oct 23, 2013 | 47.06 | 47.23 | 46.91 | 47.22 | 98,901 | -0.47(-0.99%) |
Oct 22, 2013 | 47.38 | 47.84 | 47.38 | 47.69 | 155,567 | +0.69(+1.47%) |
Oct 21, 2013 | 46.89 | 47.04 | 46.81 | 47.00 | 44,045 | +0.10(+0.21%) |
Oct 18, 2013 | 46.74 | 46.99 | 46.62 | 46.90 | 109,795 | -0.63(-1.33%) |
Oct 17, 2013 | 46.74 | 47.56 | 46.66 | 47.53 | 82,847 | +1.03(+2.22%) |
Oct 16, 2013 | 46.19 | 46.68 | 46.06 | 46.50 | 66,945 | +0.85(+1.86%) |
Oct 15, 2013 | 45.83 | 45.90 | 45.49 | 45.65 | 67,989 | -0.37(-0.80%) |
Oct 14, 2013 | 45.67 | 46.07 | 45.67 | 46.02 | 37,078 | +0.26(+0.57%) |
Oct 11, 2013 | 45.72 | 45.81 | 45.52 | 45.76 | 42,640 | -0.06(-0.13%) |
Oct 10, 2013 | 45.13 | 45.89 | 45.13 | 45.82 | 68,087 | +1.54(+3.48%) |
Oct 09, 2013 | 44.13 | 44.40 | 44.00 | 44.28 | 49,116 | +0.11(+0.25%) |
Oct 08, 2013 | 44.64 | 44.64 | 44.12 | 44.17 | 41,596 | -0.64(-1.43%) |
Oct 07, 2013 | 44.44 | 44.92 | 44.41 | 44.81 | 46,380 | +0.36(+0.81%) |
Oct 04, 2013 | 44.54 | 44.69 | 44.41 | 44.45 | 44,696 | -0.05(-0.11%) |
Oct 03, 2013 | 44.89 | 45.02 | 44.37 | 44.50 | 68,561 | -0.93(-2.05%) |
Oct 02, 2013 | 45.30 | 45.48 | 45.05 | 45.43 | 85,952 | -0.35(-0.77%) |
Oct 01, 2013 | 45.59 | 45.93 | 45.50 | 45.78 | 45,746 | +0.43(+0.96%) |
Sep 30, 2013 | 45.29 | 45.60 | 45.29 | 45.35 | 78,663 | -0.78(-1.69%) |
Sep 27, 2013 | 45.94 | 46.13 | 45.83 | 46.13 | 33,549 | +0.09(+0.20%) |
Sep 26, 2013 | 45.90 | 46.12 | 45.76 | 46.04 | 36,696 | -0.38(-0.82%) |
Sep 25, 2013 | 46.19 | 46.62 | 46.06 | 46.42 | 46,776 | +0.48(+1.04%) |
Sep 24, 2013 | 46.05 | 46.21 | 45.85 | 45.94 | 57,583 | +0.56(+1.23%) |
Sep 23, 2013 | 45.75 | 45.77 | 44.98 | 45.38 | 55,457 | -0.20(-0.44%) |
Sep 20, 2013 | 45.47 | 45.59 | 45.29 | 45.58 | 68,254 | -0.98(-2.10%) |
Sep 19, 2013 | 47.00 | 47.10 | 46.20 | 46.56 | 60,301 | -1.22(-2.55%) |
Sep 18, 2013 | 46.47 | 47.79 | 46.32 | 47.78 | 95,926 | +1.34(+2.89%) |
Sep 17, 2013 | 46.39 | 46.61 | 46.39 | 46.44 | 61,018 | -0.82(-1.74%) |
Sep 16, 2013 | 47.58 | 47.45 | 47.20 | 47.26 | 56,229 | +0.26(+0.55%) |
Sep 13, 2013 | 47.02 | 47.02 | 46.78 | 47.00 | 39,923 | +0.68(+1.47%) |
Sep 12, 2013 | 46.25 | 46.57 | 46.14 | 46.32 | 62,875 | -0.23(-0.49%) |
Sep 11, 2013 | 46.21 | 46.55 | 46.21 | 46.55 | 47,912 | +0.05(+0.11%) |
Sep 10, 2013 | 45.65 | 46.50 | 45.65 | 46.50 | 65,072 | +2.21(+4.99%) |
Sep 09, 2013 | 44.08 | 44.44 | 44.00 | 44.29 | 126,633 | +0.23(+0.52%) |
Sep 06, 2013 | 44.10 | 44.17 | 43.70 | 44.06 | 71,730 | -0.08(-0.18%) |
Sep 05, 2013 | 44.08 | 44.19 | 43.90 | 44.14 | 185,278 | +0.31(+0.71%) |
Sep 04, 2013 | 43.77 | 43.87 | 43.22 | 43.83 | 118,439 | -0.38(-0.86%) |
Sep 03, 2013 | 44.40 | 44.43 | 44.00 | 44.21 | 52,158 | -0.21(-0.47%) |
Aug 30, 2013 | 44.86 | 44.95 | 44.33 | 44.42 | 38,267 | -0.70(-1.56%) |
Aug 29, 2013 | 45.00 | 45.43 | 44.99 | 45.12 | 44,847 | +0.13(+0.30%) |
Aug 28, 2013 | 44.68 | 45.00 | 44.46 | 44.99 | 86,769 | -0.87(-1.90%) |
Aug 27, 2013 | 46.07 | 46.49 | 45.80 | 45.86 | 84,727 | -1.64(-3.45%) |
Aug 26, 2013 | 47.51 | 47.85 | 47.50 | 47.50 | 59,563 | -0.21(-0.43%) |
Aug 23, 2013 | 47.59 | 47.89 | 47.23 | 47.71 | 134,454 | -0.23(-0.49%) |
Aug 22, 2013 | 47.39 | 47.96 | 47.39 | 47.94 | 92,957 | +1.02(+2.17%) |
Aug 21, 2013 | 47.17 | 47.46 | 46.80 | 46.92 | 71,323 | -0.23(-0.48%) |
Aug 20, 2013 | 46.99 | 47.20 | 46.89 | 47.15 | 38,130 | -0.23(-0.49%) |
Aug 19, 2013 | 47.40 | 47.59 | 47.23 | 47.38 | 68,305 | -0.07(-0.15%) |
Aug 16, 2013 | 47.31 | 47.49 | 47.04 | 47.45 | 80,972 | -0.53(-1.10%) |
Aug 15, 2013 | 47.51 | 48.00 | 47.31 | 47.98 | 149,139 | -0.32(-0.67%) |
Aug 14, 2013 | 47.85 | 48.35 | 47.85 | 48.30 | 177,591 | +0.30(+0.63%) |
Aug 13, 2013 | 47.10 | 48.04 | 47.03 | 48.00 | 275,402 | +0.32(+0.67%) |
Aug 12, 2013 | 47.00 | 47.71 | 46.95 | 47.68 | 129,945 | +0.65(+1.38%) |
Aug 09, 2013 | 46.83 | 47.10 | 46.70 | 47.03 | 68,124 | +0.35(+0.75%) |
Aug 08, 2013 | 46.56 | 46.78 | 46.22 | 46.68 | 44,798 | +0.41(+0.89%) |
Aug 07, 2013 | 46.17 | 46.34 | 45.94 | 46.27 | 54,242 | -0.38(-0.81%) |
Aug 06, 2013 | 46.91 | 47.18 | 46.32 | 46.65 | 50,066 | -0.18(-0.39%) |
Aug 05, 2013 | 46.44 | 46.87 | 46.44 | 46.83 | 55,071 | +0.46(+0.99%) |
Aug 02, 2013 | 45.79 | 46.65 | 45.79 | 46.37 | 63,326 | -0.29(-0.62%) |