Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.80 | 50.36 | 49.75 | 50.14 | 6,070 | +0.69(+1.40%) |
Apr 29, 2014 | 49.28 | 49.45 | 49.13 | 49.45 | 6,920 | +0.07(+0.14%) |
Apr 28, 2014 | 49.35 | 50.02 | 48.95 | 49.38 | 15,939 | +0.05(+0.10%) |
Apr 25, 2014 | 49.54 | 49.54 | 49.10 | 49.33 | 10,131 | +0.58(+1.19%) |
Apr 24, 2014 | 49.00 | 49.00 | 48.39 | 48.75 | 14,669 | +0.67(+1.39%) |
Apr 23, 2014 | 48.33 | 48.54 | 47.81 | 48.08 | 13,712 | -0.60(-1.23%) |
Apr 22, 2014 | 48.79 | 49.14 | 48.39 | 48.68 | 48,313 | +0.31(+0.64%) |
Apr 21, 2014 | 48.42 | 48.53 | 48.33 | 48.37 | 23,450 | +0.07(+0.14%) |
Apr 17, 2014 | 48.30 | 48.30 | 48.30 | 0 | -0.97(-1.97%) | |
Apr 16, 2014 | 48.88 | 49.47 | 48.86 | 49.27 | 7,179 | +1.36(+2.83%) |
Apr 15, 2014 | 48.03 | 48.15 | 47.34 | 47.91 | 15,422 | +0.13(+0.28%) |
Apr 14, 2014 | 47.75 | 48.02 | 47.55 | 47.78 | 69,143 | +0.81(+1.72%) |
Apr 11, 2014 | 46.75 | 47.12 | 46.75 | 46.97 | 0 | +0.09(+0.19%) |
Apr 10, 2014 | 47.35 | 47.53 | 46.68 | 46.88 | 6,231 | -0.92(-1.92%) |
Apr 09, 2014 | 48.24 | 48.24 | 47.42 | 47.80 | 8,619 | +1.93(+4.21%) |
Apr 08, 2014 | 45.72 | 46.08 | 45.49 | 45.87 | 6,953 | -0.83(-1.78%) |
Apr 07, 2014 | 46.88 | 46.91 | 46.39 | 46.70 | 82,845 | -0.46(-0.98%) |
Apr 04, 2014 | 47.53 | 47.65 | 47.12 | 47.16 | 0 | -0.45(-0.95%) |
Apr 03, 2014 | 46.87 | 47.85 | 46.87 | 47.61 | 422,616 | +1.52(+3.30%) |
Apr 02, 2014 | 46.22 | 46.76 | 46.00 | 46.09 | 5,095 | -0.01(-0.02%) |
Apr 01, 2014 | 46.17 | 46.33 | 45.99 | 46.10 | 9,179 | -0.43(-0.92%) |
Mar 31, 2014 | 46.93 | 46.93 | 46.41 | 46.53 | 196,614 | -0.33(-0.70%) |
Mar 28, 2014 | 46.97 | 47.15 | 46.64 | 46.86 | 0 | +0.04(+0.09%) |
Mar 27, 2014 | 47.51 | 47.62 | 46.72 | 46.82 | 236,660 | -0.38(-0.81%) |
Mar 26, 2014 | 46.78 | 47.54 | 46.77 | 47.20 | 10,443 | +1.12(+2.43%) |
Mar 25, 2014 | 45.98 | 46.19 | 45.44 | 46.08 | 14,409 | +0.39(+0.86%) |
Mar 24, 2014 | 45.51 | 45.91 | 45.31 | 45.69 | 19,847 | -0.07(-0.16%) |
Mar 21, 2014 | 46.19 | 46.25 | 45.76 | 45.76 | 9,358 | -1.40(-2.97%) |
Mar 20, 2014 | 46.97 | 47.26 | 46.69 | 47.16 | 5,782 | -0.15(-0.32%) |
Mar 19, 2014 | 47.74 | 48.20 | 47.03 | 47.31 | 13,718 | -1.00(-2.07%) |
Mar 18, 2014 | 48.05 | 48.33 | 47.72 | 48.31 | 8,825 | -0.11(-0.23%) |
Mar 17, 2014 | 47.82 | 48.42 | 47.82 | 48.42 | 9,798 | +0.98(+2.07%) |
Mar 14, 2014 | 46.50 | 47.77 | 46.50 | 47.44 | 0 | -0.03(-0.06%) |
Mar 13, 2014 | 48.41 | 48.41 | 47.27 | 47.47 | 9,637 | -0.89(-1.84%) |
Mar 12, 2014 | 48.43 | 48.64 | 48.24 | 48.36 | 9,923 | -0.81(-1.65%) |
Mar 11, 2014 | 49.32 | 49.50 | 49.01 | 49.17 | 10,300 | -0.22(-0.45%) |
Mar 10, 2014 | 49.65 | 49.65 | 48.99 | 49.39 | 10,604 | -0.85(-1.69%) |
Mar 07, 2014 | 50.58 | 50.73 | 50.16 | 50.24 | 0 | -0.97(-1.89%) |
Mar 06, 2014 | 51.10 | 51.96 | 51.10 | 51.21 | 7,145 | -0.06(-0.12%) |
Mar 05, 2014 | 51.38 | 51.60 | 51.00 | 51.27 | 8,148 | -0.72(-1.38%) |
Mar 04, 2014 | 51.91 | 51.99 | 51.65 | 51.99 | 16,994 | +1.44(+2.84%) |
Mar 03, 2014 | 50.76 | 51.10 | 50.41 | 50.55 | 15,046 | -1.09(-2.10%) |
Feb 28, 2014 | 51.50 | 52.12 | 51.50 | 51.64 | 0 | +0.54(+1.06%) |
Feb 27, 2014 | 51.17 | 51.29 | 50.81 | 51.10 | 9,529 | +0.04(+0.08%) |
Feb 26, 2014 | 51.20 | 51.50 | 50.96 | 51.06 | 21,301 | -0.14(-0.27%) |
Feb 25, 2014 | 51.71 | 51.84 | 51.20 | 51.20 | 9,742 | -0.41(-0.79%) |
Feb 24, 2014 | 51.08 | 51.82 | 50.82 | 51.61 | 11,737 | +0.79(+1.55%) |
Feb 21, 2014 | 51.45 | 51.45 | 50.80 | 50.82 | 0 | -0.60(-1.17%) |
Feb 20, 2014 | 50.64 | 51.42 | 50.64 | 51.42 | 12,868 | +1.15(+2.29%) |
Feb 19, 2014 | 50.20 | 50.77 | 50.19 | 50.27 | 15,745 | -0.43(-0.85%) |
Feb 18, 2014 | 50.67 | 50.75 | 50.37 | 50.70 | 14,142 | -0.07(-0.14%) |
Feb 14, 2014 | 50.77 | 50.77 | 50.77 | 0 | -0.11(-0.22%) | |
Feb 13, 2014 | 50.07 | 50.99 | 50.07 | 50.88 | 10,517 | +0.51(+1.01%) |
Feb 12, 2014 | 50.28 | 50.42 | 50.03 | 50.37 | 5,474 | -0.10(-0.20%) |
Feb 11, 2014 | 49.69 | 50.47 | 49.69 | 50.47 | 8,354 | +1.29(+2.62%) |
Feb 10, 2014 | 48.93 | 49.39 | 48.93 | 49.18 | 9,622 | +0.41(+0.84%) |
Feb 07, 2014 | 48.99 | 49.13 | 48.61 | 48.77 | 0 | -0.14(-0.29%) |
Feb 06, 2014 | 48.04 | 48.93 | 48.04 | 48.91 | 52,133 | +1.28(+2.69%) |
Feb 05, 2014 | 47.14 | 47.69 | 47.07 | 47.63 | 11,963 | +0.31(+0.66%) |
Feb 04, 2014 | 46.97 | 47.32 | 46.97 | 47.32 | 10,434 | +1.86(+4.09%) |
Feb 03, 2014 | 46.62 | 47.25 | 45.46 | 45.46 | 24,715 | -2.19(-4.60%) |
Jan 31, 2014 | 47.25 | 48.03 | 47.25 | 47.65 | 0 | +0.19(+0.40%) |
Jan 30, 2014 | 47.00 | 47.46 | 46.70 | 47.46 | 15,165 | -0.54(-1.12%) |
Jan 29, 2014 | 48.15 | 48.57 | 48.00 | 48.00 | 19,676 | -1.30(-2.64%) |
Jan 28, 2014 | 49.19 | 49.34 | 48.95 | 49.30 | 53,577 | +1.22(+2.54%) |
Jan 27, 2014 | 48.30 | 48.31 | 47.72 | 48.08 | 58,571 | -0.78(-1.60%) |
Jan 24, 2014 | 49.10 | 49.28 | 48.53 | 48.86 | 0 | -0.64(-1.29%) |
Jan 23, 2014 | 50.05 | 50.05 | 49.29 | 49.50 | 20,446 | -0.92(-1.82%) |
Jan 22, 2014 | 50.33 | 50.42 | 50.13 | 50.42 | 7,525 | +0.13(+0.26%) |
Jan 21, 2014 | 50.30 | 50.30 | 49.89 | 50.29 | 7,588 | +0.35(+0.70%) |
Jan 17, 2014 | 49.94 | 49.94 | 49.94 | 0 | +0.61(+1.24%) | |
Jan 16, 2014 | 49.56 | 49.87 | 49.10 | 49.33 | 61,975 | -1.32(-2.61%) |
Jan 15, 2014 | 48.52 | 51.04 | 50.28 | 50.65 | 679,740 | +2.13(+4.39%) |
Jan 14, 2014 | 48.30 | 48.73 | 48.20 | 48.52 | 5,455 | +0.89(+1.86%) |
Jan 13, 2014 | 48.12 | 48.18 | 47.49 | 47.63 | 12,298 | -1.18(-2.41%) |
Jan 10, 2014 | 48.21 | 48.94 | 48.21 | 48.81 | 8,619 | +1.52(+3.21%) |
Jan 09, 2014 | 47.43 | 47.46 | 46.51 | 47.29 | 17,292 | -0.74(-1.54%) |
Jan 08, 2014 | 48.50 | 48.50 | 47.79 | 48.03 | 30,334 | -0.87(-1.78%) |
Jan 07, 2014 | 49.30 | 49.30 | 48.68 | 48.90 | 6,528 | -0.81(-1.63%) |
Jan 06, 2014 | 49.80 | 50.14 | 49.61 | 49.71 | 16,232 | -0.23(-0.46%) |
Jan 03, 2014 | 49.84 | 50.31 | 49.67 | 49.94 | 0 | +0.19(+0.38%) |
Jan 02, 2014 | 49.83 | 49.91 | 49.34 | 49.75 | 61,196 | -0.80(-1.58%) |
Dec 31, 2013 | 50.55 | 50.55 | 50.55 | 0 | +0.56(+1.12%) | |
Dec 30, 2013 | 49.80 | 50.06 | 49.77 | 49.99 | 8,767 | +0.59(+1.19%) |
Dec 27, 2013 | 49.55 | 49.55 | 49.31 | 49.40 | 6,915 | +0.58(+1.19%) |
Dec 26, 2013 | 48.40 | 48.82 | 48.40 | 48.82 | 5,519 | +0.42(+0.87%) |
Dec 24, 2013 | 47.50 | 48.40 | 47.50 | 48.40 | 9,190 | +0.15(+0.31%) |
Dec 23, 2013 | 48.09 | 48.36 | 48.05 | 48.25 | 16,481 | +0.12(+0.25%) |
Dec 20, 2013 | 48.17 | 48.27 | 47.88 | 48.13 | 10,095 | +0.53(+1.11%) |
Dec 19, 2013 | 47.43 | 47.84 | 47.43 | 47.60 | 8,550 | -0.06(-0.13%) |
Dec 18, 2013 | 47.35 | 47.66 | 46.91 | 47.66 | 13,129 | +0.16(+0.34%) |
Dec 17, 2013 | 47.32 | 47.50 | 47.19 | 47.50 | 99,908 | -0.38(-0.79%) |
Dec 16, 2013 | 48.48 | 48.48 | 47.82 | 47.88 | 12,590 | +0.50(+1.06%) |
Dec 13, 2013 | 47.17 | 47.68 | 46.70 | 47.38 | 0 | -0.29(-0.61%) |
Dec 12, 2013 | 47.84 | 47.84 | 47.36 | 47.67 | 4,832 | -1.17(-2.39%) |
Dec 11, 2013 | 48.93 | 48.97 | 48.66 | 48.84 | 10,181 | -0.07(-0.15%) |
Dec 10, 2013 | 49.05 | 49.25 | 48.91 | 48.91 | 11,698 | -0.33(-0.67%) |
Dec 09, 2013 | 48.45 | 49.37 | 48.40 | 49.24 | 4,861 | +0.38(+0.78%) |
Dec 06, 2013 | 48.68 | 48.92 | 48.50 | 48.86 | 30,609 | -0.34(-0.69%) |
Dec 05, 2013 | 49.01 | 49.31 | 48.71 | 49.20 | 457,972 | +0.93(+1.93%) |
Dec 04, 2013 | 48.00 | 48.44 | 48.00 | 48.27 | 8,536 | -0.09(-0.19%) |
Dec 03, 2013 | 48.81 | 48.90 | 48.33 | 48.36 | 13,793 | -1.55(-3.11%) |
Dec 02, 2013 | 49.86 | 49.97 | 49.75 | 49.91 | 2,568 | +0.07(+0.14%) |
Nov 29, 2013 | 50.19 | 50.28 | 49.84 | 49.84 | 1,873 | +0.29(+0.59%) |
Nov 27, 2013 | 49.13 | 49.62 | 49.13 | 49.55 | 7,528 | +1.32(+2.74%) |
Nov 26, 2013 | 48.30 | 48.45 | 48.17 | 48.23 | 10,445 | -0.11(-0.23%) |
Nov 25, 2013 | 48.12 | 48.67 | 48.03 | 48.34 | 1,347 | +0.32(+0.67%) |
Nov 22, 2013 | 47.70 | 48.02 | 47.70 | 48.02 | 3,049 | +0.56(+1.18%) |
Nov 21, 2013 | 47.46 | 47.46 | 47.46 | 47.46 | 369 | +0.11(+0.23%) |
Nov 20, 2013 | 47.78 | 47.78 | 47.35 | 47.35 | 4,470 | -0.48(-1.00%) |
Nov 19, 2013 | 47.79 | 47.96 | 47.60 | 47.83 | 3,220 | -0.07(-0.15%) |
Nov 18, 2013 | 48.20 | 48.29 | 47.90 | 47.90 | 5,902 | +0.16(+0.34%) |
Nov 15, 2013 | 48.07 | 48.07 | 47.25 | 47.74 | 4,011 | +0.03(+0.06%) |
Nov 14, 2013 | 47.87 | 48.14 | 47.65 | 47.71 | 8,210 | +0.51(+1.08%) |
Nov 12, 2013 | 47.40 | 47.70 | 47.20 | 47.20 | 1,973 | -0.97(-2.01%) |
Nov 11, 2013 | 48.29 | 48.43 | 48.17 | 48.17 | 3,019 | +0.05(+0.10%) |
Nov 08, 2013 | 47.79 | 48.21 | 47.57 | 48.12 | 8,516 | -0.03(-0.06%) |
Nov 07, 2013 | 48.15 | 48.15 | 47.88 | 48.15 | 2,059 | +0.05(+0.10%) |
Nov 06, 2013 | 48.10 | 48.32 | 47.97 | 48.10 | 5,494 | +0.09(+0.19%) |
Nov 05, 2013 | 48.65 | 48.65 | 47.81 | 48.01 | 147,315 | -0.89(-1.82%) |
Nov 04, 2013 | 48.74 | 49.29 | 48.74 | 48.90 | 78,243 | -0.11(-0.22%) |
Nov 01, 2013 | 49.15 | 49.18 | 48.61 | 49.01 | 4,853 | -0.26(-0.53%) |
Oct 31, 2013 | 49.35 | 49.60 | 49.27 | 49.27 | 3,012 | +0.47(+0.96%) |
Oct 30, 2013 | 49.05 | 49.20 | 48.78 | 48.80 | 4,389 | -0.25(-0.51%) |
Oct 29, 2013 | 49.41 | 49.41 | 48.86 | 49.05 | 3,379 | -0.49(-0.99%) |
Oct 28, 2013 | 49.36 | 49.54 | 49.30 | 49.54 | 4,204 | -0.33(-0.66%) |
Oct 25, 2013 | 49.43 | 49.87 | 49.43 | 49.87 | 2,939 | -0.48(-0.95%) |
Oct 24, 2013 | 50.20 | 50.35 | 49.86 | 50.35 | 9,375 | -0.16(-0.32%) |
Oct 23, 2013 | 50.32 | 50.51 | 50.03 | 50.51 | 7,953 | -0.01(-0.02%) |
Oct 22, 2013 | 50.37 | 50.69 | 50.29 | 50.52 | 17,979 | +0.32(+0.64%) |
Oct 21, 2013 | 50.10 | 50.20 | 49.85 | 50.20 | 10,020 | +0.85(+1.72%) |
Oct 18, 2013 | 49.19 | 49.57 | 49.19 | 49.35 | 23,685 | +0.51(+1.03%) |
Oct 17, 2013 | 48.35 | 48.85 | 48.25 | 48.84 | 124,582 | +1.99(+4.26%) |
Oct 16, 2013 | 46.57 | 46.85 | 46.34 | 46.85 | 76,495 | +0.01(+0.02%) |
Oct 15, 2013 | 47.62 | 47.98 | 46.74 | 46.84 | 50,736 | -4.29(-8.39%) |
Oct 14, 2013 | 51.13 | 51.13 | 51.13 | 51.13 | 568 | -0.68(-1.31%) |
Oct 11, 2013 | 51.09 | 51.81 | 51.00 | 51.81 | 2,640 | +0.97(+1.91%) |
Oct 10, 2013 | 50.55 | 50.84 | 50.48 | 50.84 | 9,101 | +1.44(+2.91%) |
Oct 09, 2013 | 50.00 | 50.00 | 49.00 | 49.40 | 11,961 | -1.20(-2.37%) |
Oct 08, 2013 | 51.47 | 51.49 | 50.60 | 50.60 | 16,414 | -1.06(-2.05%) |
Oct 07, 2013 | 51.42 | 51.82 | 51.35 | 51.66 | 4,686 | -0.52(-1.00%) |
Oct 04, 2013 | 52.45 | 52.55 | 52.18 | 52.18 | 2,711 | -0.66(-1.26%) |
Oct 03, 2013 | 53.14 | 53.14 | 52.52 | 52.84 | 5,521 | -0.64(-1.19%) |
Oct 02, 2013 | 53.37 | 53.48 | 53.10 | 53.48 | 4,648 | +0.08(+0.15%) |
Oct 01, 2013 | 52.99 | 53.79 | 52.99 | 53.40 | 4,035 | +0.95(+1.81%) |
Sep 27, 2013 | 52.12 | 52.53 | 52.01 | 52.45 | 5,456 | +0.70(+1.35%) |
Sep 26, 2013 | 51.67 | 51.87 | 51.67 | 51.75 | 1,514 | -0.34(-0.65%) |
Sep 25, 2013 | 52.20 | 52.31 | 52.00 | 52.09 | 4,653 | -0.08(-0.16%) |
Sep 24, 2013 | 52.24 | 52.46 | 52.10 | 52.17 | 9,235 | -0.18(-0.34%) |
Sep 23, 2013 | 52.33 | 52.38 | 52.19 | 52.35 | 8,602 | +0.76(+1.47%) |
Sep 20, 2013 | 52.13 | 52.27 | 51.59 | 51.59 | 5,206 | -0.65(-1.24%) |
Sep 19, 2013 | 52.65 | 52.70 | 52.24 | 52.24 | 31,620 | +0.54(+1.04%) |
Sep 18, 2013 | 51.35 | 52.00 | 51.09 | 51.70 | 187,825 | +0.56(+1.10%) |
Sep 17, 2013 | 51.03 | 51.55 | 51.03 | 51.14 | 332,672 | +0.38(+0.75%) |
Sep 16, 2013 | 51.79 | 51.79 | 50.76 | 50.76 | 578,803 | -0.23(-0.45%) |
Sep 13, 2013 | 51.24 | 51.24 | 50.81 | 50.99 | 7,428 | -0.23(-0.45%) |
Sep 12, 2013 | 50.99 | 51.45 | 50.99 | 51.22 | 5,492 | -0.39(-0.76%) |
Sep 11, 2013 | 51.50 | 51.80 | 51.21 | 51.61 | 257,983 | -1.09(-2.07%) |
Sep 10, 2013 | 52.56 | 52.74 | 52.26 | 52.70 | 3,312 | +1.23(+2.39%) |
Sep 09, 2013 | 51.13 | 51.71 | 51.13 | 51.47 | 3,394 | +1.38(+2.76%) |
Sep 06, 2013 | 49.91 | 50.26 | 49.41 | 50.09 | 8,481 | +0.98(+2.00%) |
Sep 05, 2013 | 48.84 | 49.31 | 48.82 | 49.11 | 8,624 | +0.95(+1.98%) |
Sep 04, 2013 | 47.78 | 48.47 | 47.78 | 48.16 | 3,265 | -0.45(-0.92%) |
Sep 03, 2013 | 49.00 | 49.00 | 48.38 | 48.60 | 1,821 | +1.09(+2.29%) |
Aug 30, 2013 | 48.02 | 48.11 | 47.51 | 47.51 | 1,738 | +0.06(+0.13%) |
Aug 29, 2013 | 47.30 | 47.68 | 47.30 | 47.45 | 5,876 | +0.05(+0.11%) |
Aug 28, 2013 | 47.39 | 47.60 | 47.39 | 47.40 | 3,745 | -0.64(-1.33%) |
Aug 27, 2013 | 48.24 | 48.72 | 47.85 | 48.04 | 11,507 | -1.33(-2.69%) |
Aug 26, 2013 | 49.11 | 50.07 | 49.11 | 49.37 | 2,294 | -0.23(-0.46%) |
Aug 23, 2013 | 49.49 | 49.79 | 49.29 | 49.60 | 6,101 | +0.48(+0.97%) |
Aug 22, 2013 | 49.29 | 49.85 | 49.05 | 49.12 | 6,916 | -0.48(-0.97%) |
Aug 21, 2013 | 49.75 | 50.23 | 49.60 | 49.60 | 9,117 | -0.21(-0.42%) |
Aug 20, 2013 | 49.34 | 50.30 | 49.34 | 49.81 | 3,484 | -0.02(-0.04%) |
Aug 19, 2013 | 49.58 | 50.33 | 49.58 | 49.83 | 6,615 | -0.49(-0.97%) |
Aug 16, 2013 | 49.64 | 50.32 | 49.47 | 50.32 | 7,681 | +0.48(+0.96%) |
Aug 15, 2013 | 49.19 | 49.84 | 49.19 | 49.84 | 4,603 | +0.44(+0.89%) |
Aug 14, 2013 | 48.95 | 49.80 | 48.95 | 49.40 | 221,809 | +0.60(+1.23%) |
Aug 13, 2013 | 48.10 | 49.21 | 48.08 | 48.80 | 24,725 | +0.60(+1.24%) |
Aug 12, 2013 | 48.00 | 48.20 | 47.92 | 48.20 | 7,615 | +0.00(+0.00%) |
Aug 09, 2013 | 47.99 | 48.20 | 47.98 | 48.20 | 43,283 | -0.51(-1.05%) |
Aug 08, 2013 | 48.00 | 48.99 | 48.00 | 48.71 | 52,824 | +0.50(+1.04%) |
Aug 07, 2013 | 47.93 | 48.50 | 47.93 | 48.21 | 10,757 | +0.21(+0.44%) |
Aug 06, 2013 | 47.75 | 48.39 | 47.75 | 48.00 | 37,860 | +0.35(+0.73%) |
Aug 05, 2013 | 47.51 | 47.74 | 47.51 | 47.65 | 2,866 | -0.01(-0.02%) |
Aug 02, 2013 | 47.14 | 47.71 | 47.14 | 47.66 | 19,966 | +0.29(+0.61%) |
Aug 01, 2013 | 47.31 | 47.65 | 47.21 | 47.37 | 62,080 | +0.87(+1.87%) |
Jul 31, 2013 | 46.81 | 46.82 | 46.21 | 46.50 | 31,492 | -0.31(-0.66%) |
Jul 30, 2013 | 46.88 | 46.89 | 46.54 | 46.81 | 45,269 | +0.31(+0.67%) |
Jul 29, 2013 | 46.50 | 46.89 | 46.40 | 46.50 | 47,100 | -0.65(-1.38%) |
Jul 26, 2013 | 46.59 | 47.38 | 46.26 | 47.15 | 70,575 | +1.16(+2.52%) |
Jul 25, 2013 | 45.96 | 46.71 | 45.93 | 45.99 | 54,890 | +0.08(+0.17%) |
Jul 24, 2013 | 45.95 | 46.34 | 45.90 | 45.91 | 18,552 | +0.09(+0.19%) |
Jul 23, 2013 | 46.14 | 46.14 | 45.36 | 45.82 | 28,213 | -0.33(-0.71%) |
Jul 22, 2013 | 46.17 | 46.79 | 46.01 | 46.15 | 3,660 | -0.57(-1.22%) |
Jul 19, 2013 | 46.59 | 47.00 | 46.54 | 46.72 | 2,031 | -0.08(-0.17%) |
Jul 18, 2013 | 46.47 | 46.80 | 46.31 | 46.80 | 3,452 | +1.21(+2.65%) |
Jul 17, 2013 | 45.97 | 45.97 | 45.35 | 45.59 | 15,664 | +0.34(+0.75%) |
Jul 16, 2013 | 45.40 | 45.40 | 45.22 | 45.25 | 158,207 | -1.54(-3.29%) |
Jul 15, 2013 | 46.03 | 46.79 | 46.03 | 46.79 | 4,960 | +0.65(+1.41%) |
Jul 12, 2013 | 46.18 | 46.18 | 45.55 | 46.14 | 11,158 | -0.47(-1.01%) |
Jul 11, 2013 | 45.97 | 46.62 | 45.50 | 46.61 | 4,061 | +1.73(+3.85%) |
Jul 10, 2013 | 45.08 | 45.71 | 44.85 | 44.88 | 13,953 | +1.61(+3.72%) |
Jul 09, 2013 | 42.71 | 43.44 | 42.50 | 43.27 | 15,094 | +0.77(+1.81%) |
Jul 08, 2013 | 42.75 | 42.82 | 42.33 | 42.50 | 42,188 | +0.54(+1.29%) |
Jul 05, 2013 | 42.09 | 42.24 | 41.71 | 41.96 | 4,448 | -0.09(-0.21%) |
Jul 03, 2013 | 41.33 | 42.15 | 41.32 | 42.05 | 17,198 | +0.48(+1.15%) |
Jul 02, 2013 | 42.13 | 42.17 | 41.51 | 41.57 | 23,923 | +0.17(+0.41%) |
Jul 01, 2013 | 41.39 | 41.59 | 41.30 | 41.40 | 65,785 | +0.20(+0.49%) |
Jun 28, 2013 | 40.67 | 41.30 | 40.61 | 41.20 | 35,478 | +0.84(+2.08%) |
Jun 26, 2013 | 40.88 | 40.91 | 40.33 | 40.36 | 119,553 | -0.19(-0.47%) |
Jun 25, 2013 | 40.47 | 40.67 | 40.15 | 40.55 | 67,069 | +0.82(+2.06%) |
Jun 24, 2013 | 39.28 | 40.00 | 39.21 | 39.73 | 30,308 | -0.35(-0.87%) |
Jun 21, 2013 | 40.49 | 40.49 | 39.65 | 40.08 | 9,128 | -1.02(-2.48%) |
Jun 20, 2013 | 42.11 | 42.11 | 41.10 | 41.10 | 29,404 | -1.98(-4.60%) |
Jun 19, 2013 | 43.76 | 43.94 | 43.08 | 43.08 | 31,496 | -0.46(-1.06%) |
Jun 18, 2013 | 43.40 | 43.71 | 43.38 | 43.54 | 5,208 | -0.36(-0.82%) |
Jun 17, 2013 | 43.81 | 44.00 | 43.70 | 43.90 | 9,467 | +0.90(+2.09%) |
Jun 14, 2013 | 42.65 | 43.03 | 42.65 | 43.00 | 25,836 | +0.22(+0.51%) |
Jun 13, 2013 | 42.15 | 42.79 | 42.15 | 42.78 | 6,123 | +0.60(+1.42%) |
Jun 12, 2013 | 43.05 | 43.05 | 42.18 | 42.18 | 7,873 | -0.09(-0.21%) |
Jun 11, 2013 | 42.34 | 42.57 | 42.07 | 42.27 | 9,183 | -2.03(-4.58%) |
Jun 10, 2013 | 44.54 | 44.54 | 44.14 | 44.30 | 7,232 | -0.24(-0.54%) |
Jun 07, 2013 | 44.09 | 44.65 | 44.09 | 44.54 | 6,190 | +0.61(+1.39%) |
Jun 06, 2013 | 43.50 | 43.93 | 43.31 | 43.93 | 14,115 | +1.17(+2.74%) |
Jun 05, 2013 | 42.91 | 43.18 | 42.76 | 42.76 | 4,783 | -0.89(-2.04%) |
Jun 04, 2013 | 43.87 | 44.09 | 43.49 | 43.65 | 28,288 | -0.53(-1.20%) |
Jun 03, 2013 | 43.82 | 44.19 | 43.71 | 44.18 | 16,230 | +0.33(+0.75%) |
May 31, 2013 | 44.38 | 44.38 | 43.85 | 43.85 | 30,104 | -1.35(-2.99%) |
May 30, 2013 | 45.15 | 45.22 | 44.86 | 45.20 | 26,521 | -0.40(-0.88%) |
May 29, 2013 | 45.77 | 45.77 | 45.39 | 45.60 | 6,438 | -0.38(-0.83%) |
May 28, 2013 | 46.38 | 46.55 | 45.98 | 45.98 | 4,040 | -0.17(-0.37%) |
May 24, 2013 | 44.95 | 46.21 | 44.72 | 46.15 | 11,880 | +0.37(+0.81%) |
May 23, 2013 | 45.55 | 46.06 | 45.22 | 45.78 | 11,067 | +0.27(+0.59%) |
May 22, 2013 | 45.11 | 46.40 | 45.11 | 45.51 | 7,147 | -1.14(-2.44%) |
May 21, 2013 | 46.32 | 47.03 | 46.32 | 46.65 | 9,270 | +1.90(+4.25%) |
May 20, 2013 | 44.47 | 44.80 | 44.27 | 44.75 | 3,699 | +0.52(+1.18%) |
May 17, 2013 | 44.04 | 44.44 | 44.03 | 44.23 | 6,768 | +0.07(+0.16%) |
May 16, 2013 | 43.82 | 44.46 | 43.82 | 44.16 | 8,122 | +0.91(+2.10%) |
May 15, 2013 | 43.23 | 43.40 | 43.07 | 43.25 | 5,352 | +0.18(+0.43%) |
May 13, 2013 | 43.19 | 43.23 | 42.93 | 43.07 | 4,411 | -0.07(-0.17%) |
May 10, 2013 | 42.87 | 43.31 | 42.87 | 43.14 | 4,901 | +0.59(+1.39%) |
May 09, 2013 | 42.90 | 42.98 | 42.55 | 42.55 | 2,900 | +0.73(+1.75%) |
May 08, 2013 | 41.94 | 42.00 | 41.82 | 41.82 | 4,473 | -0.03(-0.07%) |
May 07, 2013 | 42.27 | 42.33 | 41.67 | 41.85 | 5,116 | -1.00(-2.33%) |
May 06, 2013 | 43.35 | 43.35 | 42.65 | 42.85 | 4,363 | -0.15(-0.35%) |
May 03, 2013 | 41.69 | 43.00 | 41.11 | 43.00 | 6,005 | +1.89(+4.60%) |
May 02, 2013 | 40.41 | 41.14 | 40.41 | 41.11 | 29,247 | +0.29(+0.71%) |