Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 55.18 | 55.46 | 55.13 | 55.39 | 134,277 | +0.25(+0.46%) |
Apr 29, 2014 | 55.08 | 55.35 | 55.08 | 55.14 | 577,766 | +0.25(+0.46%) |
Apr 28, 2014 | 54.93 | 55.01 | 54.48 | 54.89 | 103,514 | +0.13(+0.23%) |
Apr 25, 2014 | 54.93 | 54.93 | 54.57 | 54.76 | 208,677 | -0.22(-0.41%) |
Apr 24, 2014 | 54.97 | 55.05 | 54.68 | 54.98 | 208,427 | +0.01(+0.02%) |
Apr 23, 2014 | 55.10 | 55.10 | 54.92 | 54.97 | 178,495 | -0.11(-0.20%) |
Apr 22, 2014 | 55.02 | 55.15 | 55.01 | 55.08 | 147,842 | +0.18(+0.33%) |
Apr 21, 2014 | 54.89 | 54.92 | 54.72 | 54.90 | 548,663 | +0.15(+0.28%) |
Apr 17, 2014 | 54.63 | 54.75 | 54.75 | 54.75 | 547,090 | +0.20(+0.36%) |
Apr 16, 2014 | 54.32 | 54.58 | 54.20 | 54.55 | 374,104 | +0.65(+1.20%) |
Apr 15, 2014 | 53.94 | 54.06 | 53.33 | 53.91 | 608,276 | -0.14(-0.27%) |
Apr 14, 2014 | 54.08 | 54.18 | 53.84 | 54.05 | 141,435 | +0.23(+0.43%) |
Apr 11, 2014 | 53.89 | 54.16 | 53.82 | 53.82 | 172,297 | -0.35(-0.65%) |
Apr 10, 2014 | 54.96 | 54.99 | 54.15 | 54.17 | 182,313 | -0.99(-1.80%) |
Apr 09, 2014 | 54.89 | 55.20 | 54.71 | 55.16 | 221,472 | +0.76(+1.40%) |
Apr 08, 2014 | 54.28 | 54.53 | 54.25 | 54.40 | 168,006 | -0.14(-0.26%) |
Apr 07, 2014 | 54.69 | 54.77 | 54.40 | 54.54 | 475,156 | -0.22(-0.41%) |
Apr 04, 2014 | 55.15 | 55.25 | 54.70 | 54.77 | 623,912 | -0.23(-0.42%) |
Apr 03, 2014 | 55.11 | 55.11 | 54.81 | 55.00 | 213,701 | -0.16(-0.29%) |
Apr 02, 2014 | 55.06 | 55.16 | 54.96 | 55.16 | 172,949 | +0.12(+0.21%) |
Apr 01, 2014 | 55.01 | 55.05 | 54.89 | 55.05 | 281,962 | +0.30(+0.56%) |
Mar 31, 2014 | 54.80 | 54.86 | 54.63 | 54.74 | 762,110 | +0.34(+0.63%) |
Mar 28, 2014 | 54.35 | 54.54 | 54.34 | 54.40 | 131,970 | +0.40(+0.75%) |
Mar 27, 2014 | 53.94 | 54.08 | 53.80 | 54.00 | 156,989 | +0.26(+0.48%) |
Mar 26, 2014 | 54.08 | 54.15 | 53.72 | 53.74 | 252,981 | -0.01(-0.02%) |
Mar 25, 2014 | 53.54 | 53.83 | 53.41 | 53.75 | 1,250,138 | +0.59(+1.11%) |
Mar 24, 2014 | 53.39 | 53.40 | 52.83 | 53.16 | 125,333 | +0.10(+0.19%) |
Mar 21, 2014 | 53.42 | 53.55 | 52.98 | 53.06 | 1,028,471 | -0.10(-0.19%) |
Mar 20, 2014 | 52.85 | 53.26 | 52.78 | 53.16 | 177,766 | -0.22(-0.40%) |
Mar 19, 2014 | 53.99 | 54.01 | 53.07 | 53.37 | 147,600 | -0.66(-1.23%) |
Mar 18, 2014 | 53.76 | 54.12 | 53.74 | 54.03 | 259,124 | +0.36(+0.67%) |
Mar 17, 2014 | 53.48 | 53.76 | 53.37 | 53.68 | 311,277 | +0.68(+1.29%) |
Mar 14, 2014 | 52.88 | 53.24 | 52.83 | 52.99 | 303,737 | -0.15(-0.29%) |
Mar 13, 2014 | 54.28 | 54.28 | 53.04 | 53.15 | 215,097 | -0.97(-1.79%) |
Mar 12, 2014 | 53.90 | 54.18 | 53.74 | 54.11 | 132,797 | -0.23(-0.43%) |
Mar 11, 2014 | 54.66 | 54.78 | 54.29 | 54.35 | 206,310 | -0.42(-0.77%) |
Mar 10, 2014 | 54.77 | 54.79 | 54.42 | 54.77 | 517,643 | -0.29(-0.52%) |
Mar 07, 2014 | 55.36 | 55.36 | 54.81 | 55.06 | 356,376 | -0.30(-0.55%) |
Mar 06, 2014 | 55.35 | 55.52 | 55.31 | 55.36 | 290,551 | +0.58(+1.06%) |
Mar 05, 2014 | 54.73 | 54.89 | 54.68 | 54.78 | 173,129 | -0.04(-0.07%) |
Mar 04, 2014 | 54.81 | 54.90 | 54.75 | 54.81 | 197,309 | +1.04(+1.93%) |
Mar 03, 2014 | 54.01 | 54.12 | 53.62 | 53.77 | 415,274 | -1.20(-2.18%) |
Feb 28, 2014 | 54.96 | 55.23 | 54.77 | 54.97 | 2,621,891 | +0.21(+0.38%) |
Feb 27, 2014 | 54.45 | 54.80 | 54.35 | 54.77 | 152,710 | +0.19(+0.34%) |
Feb 26, 2014 | 54.67 | 54.71 | 54.42 | 54.58 | 687,367 | -0.22(-0.41%) |
Feb 25, 2014 | 54.99 | 55.09 | 54.68 | 54.80 | 263,808 | -0.14(-0.26%) |
Feb 24, 2014 | 54.72 | 55.19 | 54.46 | 54.95 | 121,684 | +0.48(+0.89%) |
Feb 21, 2014 | 54.54 | 54.69 | 54.42 | 54.46 | 184,206 | +0.15(+0.28%) |
Feb 20, 2014 | 54.11 | 54.39 | 53.98 | 54.31 | 295,638 | +0.22(+0.41%) |
Feb 19, 2014 | 54.39 | 54.63 | 54.08 | 54.09 | 406,206 | -0.37(-0.67%) |
Feb 18, 2014 | 54.44 | 54.54 | 54.29 | 54.45 | 196,209 | +0.42(+0.78%) |
Feb 14, 2014 | 53.80 | 54.03 | 54.03 | 54.03 | 502,801 | +0.22(+0.42%) |
Feb 13, 2014 | 53.24 | 53.86 | 53.20 | 53.81 | 320,899 | +0.19(+0.35%) |
Feb 12, 2014 | 53.61 | 53.72 | 53.51 | 53.62 | 158,240 | +0.05(+0.10%) |
Feb 11, 2014 | 53.05 | 53.67 | 53.05 | 53.57 | 501,939 | +0.78(+1.48%) |
Feb 10, 2014 | 52.79 | 52.79 | 52.65 | 52.79 | 168,363 | -0.06(-0.12%) |
Feb 07, 2014 | 52.50 | 52.94 | 52.42 | 52.85 | 125,785 | +0.55(+1.05%) |
Feb 06, 2014 | 51.83 | 52.30 | 51.83 | 52.30 | 148,906 | +0.94(+1.83%) |
Feb 05, 2014 | 51.22 | 51.40 | 51.08 | 51.36 | 132,252 | +0.13(+0.26%) |
Feb 04, 2014 | 51.01 | 51.29 | 50.88 | 51.23 | 174,824 | +0.38(+0.74%) |
Feb 03, 2014 | 51.69 | 51.77 | 50.71 | 50.85 | 669,755 | -0.97(-1.87%) |
Jan 31, 2014 | 51.55 | 52.09 | 51.44 | 51.82 | 415,651 | -0.81(-1.53%) |
Jan 30, 2014 | 52.58 | 52.71 | 52.34 | 52.63 | 391,239 | +0.25(+0.48%) |
Jan 29, 2014 | 52.33 | 52.58 | 52.21 | 52.38 | 295,786 | -0.56(-1.05%) |
Jan 28, 2014 | 52.71 | 52.97 | 52.69 | 52.93 | 220,680 | +0.52(+0.99%) |
Jan 27, 2014 | 52.67 | 52.72 | 52.12 | 52.41 | 129,404 | -0.27(-0.51%) |
Jan 24, 2014 | 53.33 | 53.34 | 52.68 | 52.68 | 218,431 | -1.46(-2.69%) |
Jan 23, 2014 | 54.37 | 54.37 | 53.93 | 54.14 | 200,216 | -0.35(-0.65%) |
Jan 22, 2014 | 54.46 | 54.55 | 54.34 | 54.49 | 134,074 | -0.04(-0.07%) |
Jan 21, 2014 | 54.57 | 54.59 | 54.28 | 54.53 | 236,120 | +0.30(+0.56%) |
Jan 17, 2014 | 54.39 | 54.22 | 54.22 | 54.22 | 189,986 | -0.20(-0.36%) |
Jan 16, 2014 | 54.33 | 54.42 | 54.14 | 54.42 | 147,528 | -0.04(-0.08%) |
Jan 15, 2014 | 54.27 | 54.48 | 54.18 | 54.46 | 158,047 | +0.20(+0.36%) |
Jan 14, 2014 | 53.97 | 54.28 | 53.82 | 54.27 | 162,163 | +0.44(+0.82%) |
Jan 13, 2014 | 54.08 | 54.17 | 53.72 | 53.83 | 173,883 | -0.40(-0.74%) |
Jan 10, 2014 | 54.02 | 54.29 | 53.96 | 54.23 | 127,139 | +0.52(+0.97%) |
Jan 09, 2014 | 53.81 | 53.83 | 53.45 | 53.71 | 157,487 | -0.01(-0.02%) |
Jan 08, 2014 | 53.86 | 53.88 | 53.65 | 53.72 | 153,154 | -0.08(-0.15%) |
Jan 07, 2014 | 53.77 | 53.85 | 53.68 | 53.80 | 160,242 | +0.28(+0.52%) |
Jan 06, 2014 | 53.68 | 53.68 | 53.47 | 53.52 | 206,450 | -0.01(-0.02%) |
Jan 03, 2014 | 53.67 | 53.71 | 53.46 | 53.53 | 478,642 | +0.06(+0.12%) |
Jan 02, 2014 | 53.84 | 53.85 | 53.31 | 53.47 | 388,397 | -1.00(-1.84%) |
Dec 31, 2013 | 54.23 | 54.47 | 54.47 | 54.47 | 167,340 | +0.24(+0.45%) |
Dec 30, 2013 | 54.16 | 54.25 | 54.05 | 54.23 | 152,438 | +0.29(+0.53%) |
Dec 27, 2013 | 54.13 | 54.13 | 53.87 | 53.94 | 150,417 | +0.31(+0.58%) |
Dec 26, 2013 | 53.74 | 53.74 | 53.54 | 53.63 | 158,541 | +0.34(+0.64%) |
Dec 24, 2013 | 53.21 | 53.33 | 53.09 | 53.29 | 225,942 | +0.08(+0.15%) |
Dec 23, 2013 | 53.07 | 53.24 | 53.00 | 53.21 | 188,380 | +0.48(+0.90%) |
Dec 20, 2013 | 52.57 | 52.78 | 52.53 | 52.73 | 158,046 | +0.28(+0.53%) |
Dec 19, 2013 | 52.29 | 52.48 | 52.17 | 52.46 | 103,512 | +0.02(+0.03%) |
Dec 18, 2013 | 52.05 | 52.51 | 51.58 | 52.44 | 183,621 | +0.78(+1.51%) |
Dec 17, 2013 | 51.75 | 51.75 | 51.50 | 51.66 | 176,451 | -0.28(-0.53%) |
Dec 16, 2013 | 51.92 | 52.04 | 51.85 | 51.93 | 121,804 | +0.44(+0.86%) |
Dec 13, 2013 | 51.54 | 51.56 | 51.37 | 51.49 | 108,763 | -0.04(-0.09%) |
Dec 12, 2013 | 51.63 | 51.70 | 51.41 | 51.53 | 139,595 | -0.39(-0.75%) |
Dec 11, 2013 | 52.40 | 52.40 | 51.88 | 51.93 | 171,877 | -0.45(-0.86%) |
Dec 10, 2013 | 52.37 | 52.42 | 52.28 | 52.38 | 79,053 | -0.12(-0.22%) |
Dec 09, 2013 | 52.43 | 52.53 | 52.39 | 52.49 | 161,842 | -0.04(-0.07%) |
Dec 06, 2013 | 52.30 | 52.54 | 52.23 | 52.53 | 70,729 | +0.62(+1.20%) |
Dec 05, 2013 | 52.01 | 52.12 | 51.81 | 51.91 | 150,575 | -0.27(-0.51%) |
Dec 04, 2013 | 51.85 | 52.20 | 51.80 | 52.17 | 173,668 | -0.28(-0.54%) |
Dec 03, 2013 | 52.48 | 52.61 | 52.27 | 52.46 | 120,950 | -0.34(-0.64%) |
Dec 02, 2013 | 53.02 | 53.06 | 52.80 | 52.80 | 115,294 | -0.42(-0.78%) |
Nov 29, 2013 | 53.39 | 53.43 | 53.20 | 53.21 | 74,371 | +0.13(+0.25%) |
Nov 27, 2013 | 53.12 | 53.20 | 53.00 | 53.08 | 105,380 | +0.15(+0.29%) |
Nov 26, 2013 | 52.86 | 52.99 | 52.79 | 52.93 | 296,023 | +0.04(+0.08%) |
Nov 25, 2013 | 53.04 | 53.04 | 52.85 | 52.88 | 114,316 | -0.21(-0.40%) |
Nov 22, 2013 | 52.90 | 53.10 | 52.83 | 53.10 | 109,919 | +0.20(+0.39%) |
Nov 21, 2013 | 52.74 | 52.89 | 52.71 | 52.89 | 77,220 | +0.32(+0.61%) |
Nov 20, 2013 | 52.98 | 53.06 | 52.45 | 52.57 | 138,191 | -0.41(-0.77%) |
Nov 19, 2013 | 52.98 | 53.10 | 52.85 | 52.98 | 203,685 | -0.13(-0.25%) |
Nov 18, 2013 | 53.39 | 53.43 | 53.03 | 53.12 | 124,368 | +0.02(+0.03%) |
Nov 15, 2013 | 53.04 | 53.10 | 52.91 | 53.10 | 842,973 | +0.39(+0.74%) |
Nov 14, 2013 | 52.41 | 52.77 | 52.41 | 52.71 | 76,935 | +0.41(+0.78%) |
Nov 12, 2013 | 52.34 | 52.40 | 52.16 | 52.30 | 95,074 | -0.13(-0.25%) |
Nov 11, 2013 | 52.37 | 52.47 | 52.34 | 52.43 | 103,370 | +0.09(+0.17%) |
Nov 08, 2013 | 52.02 | 52.36 | 51.93 | 52.34 | 645,143 | +0.27(+0.51%) |
Nov 07, 2013 | 52.68 | 52.71 | 52.00 | 52.08 | 242,329 | -0.83(-1.58%) |
Nov 06, 2013 | 52.90 | 53.02 | 52.80 | 52.91 | 212,477 | +0.51(+0.97%) |
Nov 05, 2013 | 52.38 | 52.49 | 52.19 | 52.40 | 214,458 | -0.42(-0.79%) |
Nov 04, 2013 | 52.72 | 52.82 | 52.59 | 52.82 | 390,685 | +0.23(+0.44%) |
Nov 01, 2013 | 52.51 | 52.64 | 52.33 | 52.59 | 733,655 | -0.33(-0.62%) |
Oct 31, 2013 | 53.03 | 53.17 | 52.80 | 52.92 | 977,968 | -0.22(-0.42%) |
Oct 30, 2013 | 53.39 | 53.42 | 52.88 | 53.14 | 125,603 | -0.14(-0.27%) |
Oct 29, 2013 | 53.21 | 53.35 | 53.16 | 53.28 | 182,769 | +0.08(+0.15%) |
Oct 28, 2013 | 53.17 | 53.32 | 53.10 | 53.20 | 91,087 | -0.13(-0.25%) |
Oct 25, 2013 | 53.31 | 53.34 | 53.20 | 53.34 | 100,630 | -0.13(-0.25%) |
Oct 24, 2013 | 53.41 | 53.50 | 53.31 | 53.47 | 131,368 | +0.36(+0.67%) |
Oct 23, 2013 | 53.13 | 53.16 | 52.97 | 53.12 | 130,680 | -0.53(-0.99%) |
Oct 22, 2013 | 53.42 | 53.73 | 53.42 | 53.65 | 125,368 | +0.53(+1.00%) |
Oct 21, 2013 | 53.02 | 53.12 | 52.97 | 53.12 | 221,092 | +0.09(+0.17%) |
Oct 18, 2013 | 52.91 | 53.05 | 52.79 | 53.03 | 132,134 | +0.32(+0.61%) |
Oct 17, 2013 | 52.34 | 52.72 | 52.33 | 52.71 | 195,846 | +0.66(+1.26%) |
Oct 16, 2013 | 51.80 | 52.06 | 51.75 | 52.05 | 142,429 | +0.43(+0.83%) |
Oct 15, 2013 | 51.71 | 51.77 | 51.61 | 51.62 | 102,697 | -0.28(-0.53%) |
Oct 14, 2013 | 51.52 | 51.93 | 51.49 | 51.90 | 170,290 | +0.16(+0.31%) |
Oct 11, 2013 | 51.46 | 51.74 | 51.45 | 51.74 | 250,620 | +0.30(+0.59%) |
Oct 10, 2013 | 51.12 | 51.51 | 51.04 | 51.44 | 240,631 | +0.91(+1.79%) |
Oct 09, 2013 | 50.42 | 50.64 | 50.23 | 50.53 | 79,380 | +0.22(+0.43%) |
Oct 08, 2013 | 50.67 | 50.78 | 50.31 | 50.32 | 58,927 | -0.41(-0.81%) |
Oct 07, 2013 | 50.59 | 50.92 | 50.58 | 50.73 | 87,339 | -0.48(-0.94%) |
Oct 04, 2013 | 50.96 | 51.27 | 50.96 | 51.21 | 62,729 | +0.04(+0.09%) |
Oct 03, 2013 | 51.35 | 51.38 | 51.04 | 51.16 | 88,136 | -0.31(-0.60%) |
Oct 02, 2013 | 51.31 | 51.47 | 51.08 | 51.47 | 194,408 | -0.04(-0.09%) |
Oct 01, 2013 | 51.29 | 51.58 | 51.20 | 51.52 | 224,233 | -0.04(-0.07%) |
Sep 27, 2013 | 51.50 | 51.62 | 51.43 | 51.55 | 99,479 | -0.14(-0.27%) |
Sep 26, 2013 | 51.62 | 51.77 | 51.49 | 51.69 | 125,475 | +0.25(+0.48%) |
Sep 25, 2013 | 51.29 | 51.53 | 51.29 | 51.45 | 130,466 | +0.06(+0.12%) |
Sep 24, 2013 | 51.45 | 51.58 | 51.26 | 51.38 | 1,877,890 | -0.03(-0.05%) |
Sep 23, 2013 | 51.50 | 51.50 | 51.21 | 51.41 | 81,545 | -0.04(-0.09%) |
Sep 20, 2013 | 51.64 | 51.68 | 51.43 | 51.45 | 90,842 | -0.36(-0.69%) |
Sep 19, 2013 | 52.14 | 52.14 | 51.73 | 51.81 | 151,669 | -0.29(-0.56%) |
Sep 18, 2013 | 50.73 | 52.13 | 50.64 | 52.10 | 67,276 | +1.36(+2.68%) |
Sep 17, 2013 | 50.61 | 50.74 | 50.61 | 50.74 | 65,554 | +0.07(+0.14%) |
Sep 16, 2013 | 50.88 | 50.88 | 50.63 | 50.67 | 234,528 | +0.37(+0.73%) |
Sep 13, 2013 | 50.17 | 50.31 | 50.00 | 50.31 | 114,692 | +0.23(+0.46%) |
Sep 12, 2013 | 50.15 | 50.27 | 50.06 | 50.08 | 302,759 | -0.25(-0.49%) |
Sep 11, 2013 | 50.06 | 50.34 | 49.96 | 50.33 | 157,768 | +0.12(+0.25%) |
Sep 10, 2013 | 49.95 | 50.21 | 49.95 | 50.20 | 127,531 | +0.56(+1.13%) |
Sep 09, 2013 | 49.25 | 49.64 | 49.25 | 49.64 | 36,036 | +0.73(+1.49%) |
Sep 06, 2013 | 48.81 | 49.06 | 48.56 | 48.91 | 128,336 | +0.25(+0.51%) |
Sep 05, 2013 | 48.56 | 48.70 | 48.50 | 48.67 | 41,423 | -0.04(-0.07%) |
Sep 04, 2013 | 48.15 | 48.75 | 48.15 | 48.70 | 79,464 | +0.42(+0.86%) |
Sep 03, 2013 | 48.43 | 48.47 | 48.09 | 48.28 | 50,315 | +0.84(+1.78%) |
Aug 30, 2013 | 47.76 | 47.76 | 47.39 | 47.44 | 66,668 | -0.55(-1.15%) |
Aug 29, 2013 | 47.93 | 48.14 | 47.87 | 47.99 | 251,735 | -0.03(-0.06%) |
Aug 28, 2013 | 47.83 | 48.16 | 47.78 | 48.02 | 79,984 | -0.03(-0.06%) |
Aug 27, 2013 | 48.38 | 48.52 | 48.04 | 48.04 | 69,145 | -0.88(-1.80%) |
Aug 26, 2013 | 49.02 | 49.12 | 48.89 | 48.92 | 73,010 | -0.34(-0.68%) |
Aug 23, 2013 | 49.04 | 49.30 | 49.01 | 49.26 | 71,162 | +0.37(+0.76%) |
Aug 22, 2013 | 48.77 | 48.92 | 48.77 | 48.89 | 62,318 | +0.49(+1.01%) |
Aug 21, 2013 | 48.65 | 48.81 | 48.25 | 48.40 | 99,249 | -0.52(-1.05%) |
Aug 20, 2013 | 48.83 | 49.03 | 48.76 | 48.91 | 73,433 | -0.09(-0.18%) |
Aug 19, 2013 | 49.29 | 49.31 | 48.97 | 49.00 | 48,157 | -0.33(-0.67%) |
Aug 16, 2013 | 49.34 | 49.42 | 49.25 | 49.33 | 144,496 | +0.12(+0.25%) |
Aug 15, 2013 | 49.04 | 49.23 | 48.73 | 49.21 | 58,950 | -0.40(-0.81%) |
Aug 14, 2013 | 49.65 | 49.67 | 49.54 | 49.61 | 98,304 | +0.02(+0.04%) |
Aug 13, 2013 | 49.45 | 49.66 | 49.20 | 49.59 | 122,244 | +0.28(+0.56%) |
Aug 12, 2013 | 49.20 | 49.35 | 49.12 | 49.31 | 351,116 | -0.10(-0.20%) |
Aug 09, 2013 | 49.35 | 49.50 | 49.26 | 49.41 | 156,931 | +0.08(+0.16%) |
Aug 08, 2013 | 49.21 | 49.42 | 49.07 | 49.33 | 144,323 | +0.42(+0.85%) |
Aug 07, 2013 | 48.93 | 49.01 | 48.84 | 48.91 | 53,582 | -0.21(-0.43%) |
Aug 06, 2013 | 49.32 | 49.34 | 49.04 | 49.13 | 93,804 | -0.08(-0.16%) |
Aug 05, 2013 | 49.09 | 49.23 | 48.99 | 49.21 | 117,233 | -0.02(-0.04%) |
Aug 02, 2013 | 48.93 | 49.24 | 48.92 | 49.23 | 111,503 | +0.36(+0.75%) |
Aug 01, 2013 | 48.85 | 48.93 | 48.73 | 48.86 | 133,778 | +0.61(+1.27%) |
Jul 31, 2013 | 48.00 | 48.53 | 48.00 | 48.25 | 344,329 | +0.16(+0.33%) |
Jul 30, 2013 | 48.29 | 48.33 | 47.98 | 48.09 | 106,072 | -0.01(-0.02%) |
Jul 29, 2013 | 48.16 | 48.20 | 48.05 | 48.10 | 49,748 | -0.44(-0.90%) |
Jul 26, 2013 | 48.43 | 48.56 | 48.21 | 48.53 | 293,093 | -0.28(-0.56%) |
Jul 25, 2013 | 48.41 | 48.85 | 48.37 | 48.81 | 29,149 | +0.03(+0.05%) |
Jul 24, 2013 | 49.07 | 49.07 | 48.59 | 48.78 | 46,281 | -0.08(-0.16%) |
Jul 23, 2013 | 48.94 | 48.98 | 48.74 | 48.86 | 116,661 | +0.09(+0.18%) |
Jul 22, 2013 | 48.63 | 48.78 | 48.59 | 48.77 | 42,925 | +0.26(+0.53%) |
Jul 19, 2013 | 48.40 | 48.58 | 48.29 | 48.52 | 35,838 | -0.04(-0.09%) |
Jul 18, 2013 | 48.35 | 48.58 | 48.35 | 48.56 | 189,354 | +0.29(+0.61%) |
Jul 17, 2013 | 48.44 | 48.45 | 48.11 | 48.27 | 51,843 | +0.20(+0.41%) |
Jul 16, 2013 | 48.09 | 48.12 | 47.94 | 48.07 | 72,165 | -0.03(-0.06%) |
Jul 15, 2013 | 48.03 | 48.12 | 47.89 | 48.10 | 49,484 | +0.30(+0.63%) |
Jul 12, 2013 | 47.88 | 47.88 | 47.65 | 47.80 | 95,423 | -0.29(-0.61%) |
Jul 11, 2013 | 47.96 | 48.16 | 47.60 | 48.09 | 179,386 | +1.23(+2.63%) |
Jul 10, 2013 | 46.76 | 47.17 | 46.62 | 46.85 | 133,457 | +0.15(+0.32%) |
Jul 09, 2013 | 46.93 | 46.77 | 46.61 | 46.70 | 243,335 | +0.20(+0.44%) |
Jul 08, 2013 | 46.46 | 46.59 | 46.34 | 46.50 | 288,300 | +0.21(+0.46%) |
Jul 05, 2013 | 46.46 | 46.46 | 45.93 | 46.29 | 50,764 | +0.30(+0.66%) |
Jul 03, 2013 | 45.70 | 46.07 | 45.61 | 45.98 | 176,835 | +0.00(+0.00%) |
Jul 02, 2013 | 46.18 | 46.39 | 45.82 | 45.98 | 86,609 | -0.14(-0.31%) |
Jul 01, 2013 | 46.19 | 46.37 | 46.13 | 46.13 | 48,122 | +0.43(+0.93%) |
Jun 28, 2013 | 45.79 | 45.95 | 45.64 | 45.70 | 74,446 | -0.41(-0.89%) |
Jun 26, 2013 | 46.09 | 46.18 | 45.84 | 46.11 | 132,487 | +0.22(+0.48%) |
Jun 25, 2013 | 45.74 | 45.92 | 45.50 | 45.89 | 423,187 | +0.55(+1.21%) |
Jun 24, 2013 | 45.11 | 45.58 | 44.87 | 45.34 | 517,671 | -0.82(-1.77%) |
Jun 21, 2013 | 46.53 | 46.53 | 45.74 | 46.15 | 66,711 | +0.17(+0.37%) |
Jun 20, 2013 | 46.71 | 46.77 | 45.84 | 45.98 | 920,889 | -1.56(-3.29%) |
Jun 19, 2013 | 48.53 | 48.61 | 47.55 | 47.55 | 100,323 | -0.94(-1.94%) |
Jun 18, 2013 | 48.44 | 48.62 | 48.34 | 48.49 | 36,305 | +0.32(+0.66%) |
Jun 17, 2013 | 48.27 | 48.51 | 47.97 | 48.17 | 106,128 | +0.63(+1.33%) |
Jun 14, 2013 | 47.75 | 47.95 | 47.44 | 47.54 | 58,187 | -0.56(-1.16%) |
Jun 13, 2013 | 47.58 | 48.10 | 47.38 | 48.10 | 109,710 | +0.76(+1.61%) |
Jun 12, 2013 | 47.80 | 47.80 | 47.30 | 47.33 | 77,658 | -0.03(-0.06%) |
Jun 11, 2013 | 47.23 | 47.60 | 47.12 | 47.36 | 96,678 | -0.64(-1.33%) |
Jun 10, 2013 | 48.09 | 48.09 | 47.83 | 48.00 | 44,978 | +0.08(+0.17%) |
Jun 07, 2013 | 47.38 | 47.93 | 47.27 | 47.92 | 78,878 | +0.59(+1.24%) |
Jun 06, 2013 | 47.07 | 47.33 | 46.88 | 47.33 | 135,035 | +0.27(+0.57%) |
Jun 05, 2013 | 47.57 | 47.57 | 47.07 | 47.07 | 138,607 | -1.06(-2.20%) |
Jun 04, 2013 | 48.29 | 48.40 | 47.89 | 48.13 | 58,338 | +0.13(+0.26%) |
Jun 03, 2013 | 47.69 | 48.01 | 47.56 | 48.00 | 78,100 | +0.30(+0.63%) |
May 31, 2013 | 48.20 | 48.68 | 47.70 | 47.70 | 96,503 | -0.97(-1.99%) |
May 30, 2013 | 48.45 | 48.78 | 48.42 | 48.67 | 58,409 | +0.19(+0.40%) |
May 29, 2013 | 48.51 | 48.51 | 48.24 | 48.47 | 172,480 | -0.33(-0.67%) |
May 28, 2013 | 49.26 | 49.33 | 48.71 | 48.80 | 487,312 | +0.07(+0.15%) |
May 24, 2013 | 48.58 | 48.78 | 48.43 | 48.73 | 58,886 | -0.47(-0.96%) |
May 23, 2013 | 48.67 | 49.23 | 48.48 | 49.20 | 35,874 | -0.64(-1.28%) |
May 22, 2013 | 50.44 | 50.86 | 49.76 | 49.84 | 210,382 | -0.57(-1.13%) |
May 21, 2013 | 50.21 | 50.51 | 50.04 | 50.41 | 93,166 | +0.13(+0.26%) |
May 20, 2013 | 50.12 | 50.35 | 50.06 | 50.27 | 66,390 | +0.21(+0.43%) |
May 17, 2013 | 49.72 | 50.08 | 49.69 | 50.06 | 54,885 | +0.36(+0.73%) |
May 16, 2013 | 49.79 | 49.97 | 49.60 | 49.70 | 68,114 | -0.39(-0.78%) |
May 15, 2013 | 49.80 | 50.11 | 49.78 | 50.09 | 279,513 | +0.27(+0.53%) |
May 13, 2013 | 49.79 | 49.88 | 49.70 | 49.82 | 867,996 | -0.03(-0.07%) |
May 10, 2013 | 49.74 | 49.86 | 49.58 | 49.86 | 39,078 | +0.10(+0.19%) |
May 09, 2013 | 50.00 | 50.08 | 49.61 | 49.76 | 133,492 | -0.48(-0.95%) |
May 08, 2013 | 50.02 | 50.27 | 50.01 | 50.24 | 411,335 | +0.52(+1.04%) |
May 07, 2013 | 49.79 | 49.85 | 49.55 | 49.72 | 660,761 | +0.11(+0.21%) |
May 06, 2013 | 49.64 | 49.66 | 49.48 | 49.62 | 109,224 | -0.04(-0.09%) |
May 03, 2013 | 49.55 | 49.79 | 49.51 | 49.66 | 137,259 | +0.52(+1.07%) |
May 02, 2013 | 48.88 | 49.17 | 48.88 | 49.14 | 217,409 | +0.25(+0.51%) |