Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.90 | 57.52 | 56.40 | 57.04 | 218,629 | -0.14(-0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 57.04 | 57.18 | 273,315 | -0.92(-1.58%) |
Apr 28, 2014 | 57.69 | 58.54 | 56.96 | 58.10 | 237,663 | +0.85(+1.48%) |
Apr 25, 2014 | 54.07 | 59.14 | 54.07 | 57.25 | 349,662 | +3.15(+5.82%) |
Apr 24, 2014 | 54.76 | 55.02 | 53.38 | 54.10 | 154,630 | -0.10(-0.18%) |
Apr 23, 2014 | 53.77 | 54.39 | 53.52 | 54.20 | 128,593 | +0.17(+0.31%) |
Apr 22, 2014 | 53.30 | 54.17 | 53.19 | 54.03 | 113,779 | +0.73(+1.37%) |
Apr 21, 2014 | 53.32 | 53.48 | 52.87 | 53.30 | 96,477 | +0.06(+0.11%) |
Apr 17, 2014 | 51.93 | 53.24 | 53.24 | 53.24 | 175,078 | +1.17(+2.24%) |
Apr 16, 2014 | 51.66 | 52.37 | 51.31 | 52.08 | 163,200 | +0.66(+1.28%) |
Apr 15, 2014 | 51.55 | 51.71 | 50.35 | 51.42 | 188,743 | -0.09(-0.17%) |
Apr 14, 2014 | 51.92 | 52.23 | 51.08 | 51.51 | 164,025 | +0.23(+0.45%) |
Apr 11, 2014 | 52.85 | 53.11 | 51.07 | 51.28 | 179,595 | -2.10(-3.94%) |
Apr 10, 2014 | 53.64 | 53.76 | 52.88 | 53.38 | 306,764 | -0.48(-0.89%) |
Apr 09, 2014 | 53.53 | 53.98 | 53.27 | 53.86 | 156,965 | +0.41(+0.76%) |
Apr 08, 2014 | 53.32 | 53.84 | 52.88 | 53.45 | 167,287 | +0.12(+0.22%) |
Apr 07, 2014 | 53.51 | 54.29 | 52.81 | 53.33 | 241,245 | -0.32(-0.59%) |
Apr 04, 2014 | 55.32 | 55.32 | 53.58 | 53.65 | 217,906 | -1.27(-2.31%) |
Apr 03, 2014 | 55.71 | 56.38 | 54.72 | 54.92 | 101,729 | -0.92(-1.64%) |
Apr 02, 2014 | 56.12 | 56.27 | 55.36 | 55.84 | 117,147 | -0.29(-0.52%) |
Apr 01, 2014 | 55.33 | 56.24 | 55.11 | 56.13 | 221,264 | +0.96(+1.74%) |
Mar 31, 2014 | 54.42 | 55.47 | 54.11 | 55.17 | 208,092 | +1.01(+1.86%) |
Mar 28, 2014 | 54.17 | 55.05 | 54.02 | 54.16 | 171,871 | +0.00(+0.00%) |
Mar 27, 2014 | 54.17 | 54.70 | 53.79 | 54.16 | 210,101 | +0.00(+0.00%) |
Mar 26, 2014 | 55.09 | 55.09 | 53.90 | 54.16 | 220,209 | -0.49(-0.89%) |
Mar 25, 2014 | 54.93 | 55.12 | 54.27 | 54.65 | 129,543 | +0.03(+0.05%) |
Mar 24, 2014 | 54.83 | 54.83 | 54.21 | 54.62 | 186,230 | +0.02(+0.04%) |
Mar 21, 2014 | 55.11 | 55.62 | 54.57 | 54.60 | 300,821 | -0.04(-0.07%) |
Mar 20, 2014 | 54.27 | 54.83 | 54.27 | 54.64 | 144,243 | +0.25(+0.46%) |
Mar 19, 2014 | 54.64 | 55.09 | 53.93 | 54.39 | 258,917 | -0.46(-0.84%) |
Mar 18, 2014 | 53.24 | 54.85 | 53.24 | 54.85 | 175,517 | +1.71(+3.21%) |
Mar 17, 2014 | 52.93 | 53.62 | 52.93 | 53.14 | 131,430 | +0.57(+1.08%) |
Mar 14, 2014 | 52.26 | 53.34 | 52.14 | 52.58 | 132,400 | +0.06(+0.11%) |
Mar 13, 2014 | 53.68 | 53.88 | 52.35 | 52.52 | 150,538 | -1.06(-1.97%) |
Mar 12, 2014 | 53.48 | 53.95 | 53.12 | 53.57 | 200,617 | -0.16(-0.30%) |
Mar 11, 2014 | 52.85 | 54.07 | 52.57 | 53.73 | 197,505 | +0.76(+1.43%) |
Mar 10, 2014 | 53.39 | 54.70 | 52.48 | 52.97 | 279,866 | -0.53(-0.99%) |
Mar 07, 2014 | 53.41 | 53.71 | 53.13 | 53.50 | 158,012 | +0.24(+0.45%) |
Mar 06, 2014 | 53.64 | 53.73 | 53.11 | 53.26 | 167,207 | -0.22(-0.41%) |
Mar 05, 2014 | 53.72 | 54.14 | 53.25 | 53.48 | 150,978 | -0.33(-0.61%) |
Mar 04, 2014 | 53.85 | 54.65 | 53.73 | 53.81 | 348,005 | +0.89(+1.68%) |
Mar 03, 2014 | 52.90 | 53.86 | 52.71 | 52.92 | 184,201 | -0.66(-1.23%) |
Feb 28, 2014 | 53.13 | 53.95 | 53.10 | 53.58 | 165,670 | +0.58(+1.09%) |
Feb 27, 2014 | 52.46 | 53.30 | 52.33 | 53.00 | 263,441 | +0.33(+0.62%) |
Feb 26, 2014 | 52.94 | 53.21 | 52.41 | 52.68 | 199,833 | -0.28(-0.53%) |
Feb 25, 2014 | 53.30 | 53.33 | 52.76 | 52.95 | 118,985 | -0.33(-0.62%) |
Feb 24, 2014 | 53.05 | 53.60 | 52.82 | 53.28 | 192,368 | +0.47(+0.89%) |
Feb 21, 2014 | 53.05 | 53.17 | 52.77 | 52.82 | 173,870 | -0.17(-0.32%) |
Feb 20, 2014 | 52.55 | 53.17 | 52.55 | 52.98 | 193,382 | +0.38(+0.72%) |
Feb 19, 2014 | 52.49 | 53.03 | 52.39 | 52.61 | 165,241 | -0.20(-0.38%) |
Feb 18, 2014 | 53.23 | 53.65 | 52.49 | 52.81 | 219,138 | -0.44(-0.82%) |
Feb 14, 2014 | 53.29 | 53.24 | 53.24 | 53.24 | 128,901 | -0.07(-0.13%) |
Feb 13, 2014 | 52.61 | 53.69 | 51.97 | 53.31 | 220,667 | +0.71(+1.35%) |
Feb 12, 2014 | 52.34 | 52.84 | 52.19 | 52.61 | 170,341 | +0.18(+0.34%) |
Feb 11, 2014 | 51.51 | 52.82 | 51.51 | 52.43 | 189,154 | +0.88(+1.70%) |
Feb 10, 2014 | 50.79 | 51.57 | 50.10 | 51.55 | 214,281 | +0.71(+1.39%) |
Feb 07, 2014 | 51.38 | 51.97 | 50.77 | 50.84 | 258,794 | -0.44(-0.86%) |
Feb 06, 2014 | 51.42 | 51.78 | 50.71 | 51.28 | 211,609 | -0.10(-0.19%) |
Feb 05, 2014 | 51.56 | 51.90 | 50.59 | 51.38 | 268,719 | -0.66(-1.26%) |
Feb 04, 2014 | 52.07 | 52.52 | 51.54 | 52.04 | 275,499 | +0.06(+0.12%) |
Feb 03, 2014 | 54.08 | 54.20 | 51.93 | 51.98 | 371,026 | -2.21(-4.08%) |
Jan 31, 2014 | 53.74 | 54.63 | 53.74 | 54.19 | 178,306 | -0.17(-0.31%) |
Jan 30, 2014 | 54.09 | 54.91 | 53.76 | 54.36 | 163,725 | +0.61(+1.13%) |
Jan 29, 2014 | 54.57 | 55.23 | 53.65 | 53.75 | 160,766 | -1.32(-2.39%) |
Jan 28, 2014 | 55.39 | 55.56 | 54.88 | 55.07 | 279,524 | -0.22(-0.40%) |
Jan 27, 2014 | 56.70 | 56.70 | 55.26 | 55.29 | 173,767 | -1.24(-2.19%) |
Jan 24, 2014 | 57.34 | 57.96 | 56.40 | 56.52 | 257,252 | -1.01(-1.75%) |
Jan 23, 2014 | 59.67 | 59.67 | 56.47 | 57.53 | 316,264 | -2.28(-3.82%) |
Jan 22, 2014 | 59.80 | 59.81 | 59.21 | 59.81 | 157,558 | +0.05(+0.08%) |
Jan 21, 2014 | 60.28 | 60.42 | 59.49 | 59.76 | 129,593 | -0.05(-0.08%) |
Jan 17, 2014 | 59.77 | 59.81 | 59.81 | 59.81 | 311,068 | +0.00(+0.00%) |
Jan 16, 2014 | 60.00 | 60.10 | 59.61 | 59.81 | 143,617 | -0.20(-0.33%) |
Jan 15, 2014 | 59.81 | 60.32 | 59.81 | 60.01 | 108,996 | +0.20(+0.33%) |
Jan 14, 2014 | 59.85 | 60.36 | 59.41 | 59.81 | 126,528 | +0.48(+0.81%) |
Jan 13, 2014 | 60.36 | 60.58 | 59.02 | 59.33 | 135,288 | -1.35(-2.22%) |
Jan 10, 2014 | 60.81 | 60.85 | 60.06 | 60.68 | 156,433 | -0.12(-0.20%) |
Jan 09, 2014 | 61.12 | 61.12 | 60.12 | 60.80 | 92,669 | +0.06(+0.10%) |
Jan 08, 2014 | 60.97 | 61.06 | 60.35 | 60.74 | 168,169 | -0.22(-0.36%) |
Jan 07, 2014 | 61.30 | 61.53 | 60.47 | 60.96 | 194,106 | -0.01(-0.02%) |
Jan 06, 2014 | 61.49 | 61.72 | 60.94 | 60.97 | 133,118 | -0.43(-0.70%) |
Jan 03, 2014 | 61.36 | 61.68 | 60.70 | 61.40 | 235,194 | +0.02(+0.03%) |
Jan 02, 2014 | 62.30 | 62.30 | 60.65 | 61.38 | 185,524 | -1.27(-2.02%) |
Dec 31, 2013 | 63.08 | 62.64 | 62.64 | 62.64 | 99,610 | -0.13(-0.21%) |
Dec 30, 2013 | 62.37 | 63.10 | 62.21 | 62.77 | 97,888 | +0.17(+0.27%) |
Dec 27, 2013 | 62.93 | 63.24 | 62.28 | 62.60 | 143,863 | +0.01(+0.02%) |
Dec 26, 2013 | 62.83 | 63.28 | 62.27 | 62.59 | 94,697 | +0.00(+0.00%) |
Dec 24, 2013 | 62.27 | 62.89 | 62.25 | 62.59 | 64,830 | +0.21(+0.34%) |
Dec 23, 2013 | 61.98 | 62.50 | 61.45 | 62.39 | 129,438 | +0.82(+1.33%) |
Dec 20, 2013 | 60.05 | 61.68 | 60.05 | 61.57 | 445,944 | +1.60(+2.68%) |
Dec 19, 2013 | 59.70 | 60.23 | 59.12 | 59.96 | 181,075 | +0.02(+0.03%) |
Dec 18, 2013 | 58.17 | 59.97 | 58.17 | 59.94 | 218,983 | +1.89(+3.26%) |
Dec 17, 2013 | 58.64 | 58.71 | 57.72 | 58.05 | 201,045 | -1.04(-1.75%) |
Dec 16, 2013 | 56.94 | 59.27 | 56.94 | 59.09 | 285,096 | +2.26(+3.98%) |
Dec 13, 2013 | 56.71 | 57.50 | 56.71 | 56.82 | 227,907 | +0.21(+0.37%) |
Dec 12, 2013 | 56.35 | 57.29 | 56.02 | 56.61 | 160,322 | +0.25(+0.44%) |
Dec 11, 2013 | 57.74 | 57.89 | 56.24 | 56.36 | 158,353 | -1.15(-1.99%) |
Dec 10, 2013 | 57.80 | 58.56 | 57.27 | 57.51 | 222,889 | -0.52(-0.89%) |
Dec 09, 2013 | 59.43 | 59.43 | 57.77 | 58.03 | 162,296 | -1.41(-2.36%) |
Dec 06, 2013 | 59.03 | 59.88 | 58.69 | 59.43 | 152,757 | +0.90(+1.53%) |
Dec 05, 2013 | 58.05 | 58.83 | 57.77 | 58.54 | 171,714 | +0.30(+0.51%) |
Dec 04, 2013 | 57.81 | 58.66 | 57.26 | 58.24 | 113,402 | +0.04(+0.07%) |
Dec 03, 2013 | 57.84 | 58.46 | 57.84 | 58.20 | 147,494 | +0.17(+0.29%) |
Dec 02, 2013 | 58.76 | 59.35 | 57.95 | 58.03 | 132,335 | -0.78(-1.32%) |
Nov 29, 2013 | 58.64 | 59.22 | 58.32 | 58.81 | 69,407 | -0.03(-0.05%) |
Nov 27, 2013 | 58.89 | 58.98 | 58.52 | 58.84 | 78,818 | +0.10(+0.17%) |
Nov 26, 2013 | 58.08 | 59.06 | 57.94 | 58.74 | 102,870 | +0.44(+0.75%) |
Nov 25, 2013 | 58.30 | 58.58 | 57.86 | 58.30 | 160,556 | +0.35(+0.60%) |
Nov 22, 2013 | 58.60 | 58.60 | 57.61 | 57.95 | 131,599 | -0.55(-0.94%) |
Nov 21, 2013 | 57.75 | 58.54 | 56.80 | 58.50 | 111,147 | +0.99(+1.72%) |
Nov 20, 2013 | 57.41 | 57.87 | 57.13 | 57.51 | 98,887 | +0.31(+0.54%) |
Nov 19, 2013 | 57.32 | 57.86 | 56.98 | 57.20 | 120,231 | -0.26(-0.45%) |
Nov 18, 2013 | 57.31 | 58.31 | 57.16 | 57.46 | 193,070 | +0.07(+0.12%) |
Nov 15, 2013 | 56.58 | 57.52 | 56.12 | 57.39 | 123,487 | +0.73(+1.28%) |
Nov 14, 2013 | 57.07 | 57.07 | 56.30 | 56.66 | 37,664 | -0.33(-0.58%) |
Nov 13, 2013 | 56.26 | 57.23 | 56.04 | 56.99 | 116,292 | +0.46(+0.81%) |
Nov 12, 2013 | 55.27 | 56.64 | 55.00 | 56.53 | 145,485 | +1.07(+1.92%) |
Nov 11, 2013 | 55.30 | 56.50 | 54.87 | 55.47 | 151,801 | +0.09(+0.16%) |
Nov 08, 2013 | 54.12 | 55.41 | 54.12 | 55.38 | 174,064 | +1.20(+2.21%) |
Nov 07, 2013 | 55.37 | 55.71 | 54.14 | 54.18 | 274,629 | -1.10(-1.98%) |
Nov 06, 2013 | 56.48 | 56.48 | 55.23 | 55.28 | 161,453 | -0.90(-1.60%) |
Nov 05, 2013 | 56.71 | 56.92 | 55.59 | 56.18 | 104,995 | -0.93(-1.62%) |
Nov 04, 2013 | 56.48 | 57.23 | 56.25 | 57.10 | 106,302 | +0.61(+1.08%) |
Nov 01, 2013 | 56.98 | 57.23 | 55.98 | 56.49 | 167,337 | -0.59(-1.03%) |
Oct 31, 2013 | 55.81 | 59.44 | 55.81 | 57.08 | 235,275 | +0.56(+0.99%) |
Oct 30, 2013 | 57.61 | 57.71 | 56.48 | 56.52 | 198,904 | -1.14(-1.97%) |
Oct 29, 2013 | 57.18 | 57.75 | 56.99 | 57.66 | 95,857 | +0.64(+1.12%) |
Oct 28, 2013 | 57.01 | 57.29 | 56.66 | 57.02 | 172,125 | +0.07(+0.12%) |
Oct 25, 2013 | 57.35 | 57.75 | 56.93 | 56.95 | 114,013 | -0.12(-0.21%) |
Oct 24, 2013 | 56.90 | 57.68 | 56.90 | 57.07 | 113,606 | +0.39(+0.69%) |
Oct 23, 2013 | 57.24 | 57.32 | 56.64 | 56.68 | 110,188 | -0.77(-1.34%) |
Oct 22, 2013 | 57.31 | 57.99 | 57.29 | 57.45 | 93,362 | +0.30(+0.52%) |
Oct 21, 2013 | 56.48 | 57.48 | 56.24 | 57.15 | 130,169 | +0.59(+1.04%) |
Oct 18, 2013 | 55.28 | 56.63 | 55.15 | 56.56 | 246,913 | +1.75(+3.20%) |
Oct 17, 2013 | 54.37 | 54.97 | 54.12 | 54.81 | 189,772 | +0.03(+0.05%) |
Oct 16, 2013 | 54.56 | 55.55 | 54.48 | 54.78 | 171,399 | +0.47(+0.86%) |
Oct 15, 2013 | 54.18 | 54.81 | 54.02 | 54.31 | 131,776 | -0.17(-0.31%) |
Oct 14, 2013 | 53.51 | 55.20 | 52.72 | 54.48 | 420,130 | -2.65(-4.64%) |
Oct 11, 2013 | 56.13 | 57.38 | 56.13 | 57.13 | 130,037 | +0.71(+1.25%) |
Oct 10, 2013 | 55.78 | 56.55 | 55.25 | 56.42 | 127,164 | +1.26(+2.28%) |
Oct 09, 2013 | 55.69 | 55.80 | 54.88 | 55.17 | 120,293 | -0.29(-0.52%) |
Oct 08, 2013 | 55.50 | 56.29 | 55.18 | 55.46 | 226,282 | -0.21(-0.38%) |
Oct 07, 2013 | 54.75 | 56.17 | 54.75 | 55.67 | 216,956 | +0.45(+0.81%) |
Oct 04, 2013 | 54.69 | 55.55 | 54.58 | 55.22 | 84,957 | +0.40(+0.73%) |
Oct 03, 2013 | 55.20 | 55.21 | 53.95 | 54.82 | 209,969 | -0.53(-0.95%) |
Oct 02, 2013 | 54.79 | 55.52 | 54.40 | 55.35 | 107,157 | +0.26(+0.47%) |
Oct 01, 2013 | 55.04 | 56.16 | 54.68 | 55.09 | 296,708 | +0.00(+0.00%) |
Sep 30, 2013 | 54.57 | 55.35 | 54.35 | 55.09 | 146,632 | +0.06(+0.11%) |
Sep 27, 2013 | 54.61 | 55.42 | 54.61 | 55.03 | 107,310 | -0.07(-0.13%) |
Sep 26, 2013 | 55.03 | 55.61 | 54.69 | 55.10 | 75,569 | +0.10(+0.18%) |
Sep 25, 2013 | 54.72 | 55.39 | 54.56 | 55.00 | 131,963 | +0.28(+0.51%) |
Sep 24, 2013 | 53.90 | 54.93 | 53.57 | 54.72 | 146,083 | +0.99(+1.84%) |
Sep 23, 2013 | 53.56 | 54.08 | 53.56 | 53.73 | 129,251 | +0.08(+0.15%) |
Sep 20, 2013 | 53.54 | 54.71 | 53.54 | 53.65 | 271,957 | -0.09(-0.17%) |
Sep 19, 2013 | 54.15 | 54.36 | 53.61 | 53.74 | 98,231 | -0.49(-0.90%) |
Sep 18, 2013 | 53.10 | 54.63 | 52.96 | 54.23 | 107,813 | +0.99(+1.85%) |
Sep 17, 2013 | 52.35 | 53.30 | 52.20 | 53.25 | 104,637 | +0.89(+1.69%) |
Sep 16, 2013 | 52.61 | 52.82 | 52.23 | 52.36 | 81,796 | +0.11(+0.21%) |
Sep 13, 2013 | 52.38 | 52.83 | 51.90 | 52.25 | 65,308 | +0.02(+0.04%) |
Sep 12, 2013 | 53.11 | 53.26 | 52.22 | 52.23 | 113,978 | -1.05(-1.96%) |
Sep 11, 2013 | 52.37 | 53.41 | 52.30 | 53.28 | 186,361 | +0.90(+1.71%) |
Sep 10, 2013 | 51.32 | 52.40 | 51.01 | 52.38 | 108,071 | +1.26(+2.46%) |
Sep 09, 2013 | 50.26 | 51.41 | 50.26 | 51.12 | 97,038 | +1.00(+1.99%) |
Sep 06, 2013 | 50.29 | 50.64 | 49.39 | 50.13 | 108,728 | +0.00(+0.00%) |
Sep 05, 2013 | 49.89 | 50.51 | 49.43 | 50.13 | 112,629 | +0.10(+0.20%) |
Sep 04, 2013 | 49.09 | 50.14 | 48.78 | 50.03 | 174,711 | +0.89(+1.80%) |
Sep 03, 2013 | 50.64 | 50.77 | 48.39 | 49.14 | 360,913 | -0.75(-1.50%) |
Aug 30, 2013 | 50.63 | 50.63 | 49.81 | 49.89 | 169,554 | -0.91(-1.78%) |
Aug 29, 2013 | 50.55 | 51.10 | 50.52 | 50.79 | 99,067 | +0.14(+0.28%) |
Aug 28, 2013 | 50.82 | 51.23 | 50.55 | 50.65 | 138,504 | -0.32(-0.63%) |
Aug 27, 2013 | 51.68 | 51.73 | 50.67 | 50.97 | 226,186 | -1.47(-2.81%) |
Aug 26, 2013 | 52.15 | 52.79 | 51.95 | 52.45 | 131,427 | +0.25(+0.48%) |
Aug 23, 2013 | 52.44 | 52.47 | 52.05 | 52.20 | 127,449 | -0.19(-0.36%) |
Aug 22, 2013 | 51.62 | 52.57 | 51.62 | 52.39 | 84,575 | +0.79(+1.53%) |
Aug 21, 2013 | 51.41 | 52.21 | 51.00 | 51.60 | 114,803 | -0.01(-0.02%) |
Aug 20, 2013 | 51.00 | 51.99 | 50.99 | 51.61 | 64,930 | +0.54(+1.05%) |
Aug 19, 2013 | 51.51 | 51.52 | 51.02 | 51.07 | 89,755 | -0.53(-1.02%) |
Aug 16, 2013 | 51.70 | 51.96 | 51.56 | 51.60 | 118,495 | -0.04(-0.08%) |
Aug 15, 2013 | 51.62 | 51.95 | 51.47 | 51.64 | 193,404 | -0.65(-1.24%) |
Aug 14, 2013 | 52.53 | 52.65 | 52.18 | 52.29 | 171,129 | -0.30(-0.57%) |
Aug 13, 2013 | 52.38 | 52.75 | 51.83 | 52.59 | 149,429 | +0.34(+0.65%) |
Aug 12, 2013 | 51.34 | 52.49 | 51.34 | 52.25 | 109,475 | +0.58(+1.12%) |
Aug 09, 2013 | 51.59 | 52.07 | 51.43 | 51.67 | 55,965 | -0.01(-0.02%) |
Aug 08, 2013 | 51.58 | 51.94 | 51.15 | 51.68 | 62,026 | +0.16(+0.31%) |
Aug 07, 2013 | 51.48 | 51.88 | 51.35 | 51.52 | 93,018 | -0.05(-0.10%) |
Aug 06, 2013 | 51.73 | 51.75 | 51.37 | 51.57 | 93,980 | -0.41(-0.79%) |
Aug 05, 2013 | 51.40 | 52.49 | 51.30 | 51.98 | 178,115 | +0.46(+0.89%) |
Aug 02, 2013 | 50.72 | 51.68 | 50.72 | 51.52 | 162,603 | -0.19(-0.37%) |
Aug 01, 2013 | 50.32 | 53.60 | 50.32 | 51.71 | 430,655 | +1.94(+3.90%) |
Jul 31, 2013 | 50.05 | 50.32 | 48.49 | 49.77 | 246,508 | -0.17(-0.34%) |
Jul 30, 2013 | 49.81 | 50.27 | 49.43 | 49.94 | 120,589 | +0.34(+0.68%) |
Jul 29, 2013 | 50.03 | 50.35 | 49.44 | 49.60 | 130,993 | -0.65(-1.29%) |
Jul 26, 2013 | 50.49 | 51.06 | 49.91 | 50.25 | 152,896 | -0.73(-1.43%) |
Jul 25, 2013 | 49.97 | 51.01 | 49.97 | 50.97 | 147,783 | +1.01(+2.01%) |
Jul 24, 2013 | 50.49 | 50.50 | 49.76 | 49.97 | 91,949 | -0.26(-0.52%) |
Jul 23, 2013 | 50.51 | 50.65 | 49.93 | 50.23 | 264,238 | -0.22(-0.43%) |
Jul 22, 2013 | 50.34 | 50.78 | 50.18 | 50.45 | 123,067 | +0.27(+0.54%) |
Jul 19, 2013 | 49.97 | 50.48 | 49.90 | 50.18 | 204,441 | -0.06(-0.12%) |
Jul 18, 2013 | 49.48 | 50.51 | 49.48 | 50.24 | 79,079 | +0.82(+1.65%) |
Jul 17, 2013 | 49.42 | 49.73 | 49.30 | 49.42 | 57,599 | +0.11(+0.22%) |
Jul 16, 2013 | 49.31 | 49.64 | 49.14 | 49.31 | 116,232 | +0.01(+0.02%) |
Jul 15, 2013 | 48.30 | 49.33 | 48.30 | 49.30 | 135,840 | +0.98(+2.02%) |
Jul 12, 2013 | 48.06 | 48.37 | 47.92 | 48.32 | 162,425 | +0.18(+0.37%) |
Jul 11, 2013 | 48.28 | 48.56 | 47.73 | 48.14 | 132,406 | +0.20(+0.42%) |
Jul 10, 2013 | 47.82 | 48.01 | 47.65 | 47.94 | 116,216 | -0.01(-0.02%) |
Jul 09, 2013 | 47.99 | 48.07 | 47.80 | 47.95 | 123,553 | +0.05(+0.10%) |
Jul 08, 2013 | 47.99 | 48.16 | 47.52 | 47.91 | 287,476 | -0.13(-0.27%) |
Jul 05, 2013 | 47.83 | 48.10 | 47.55 | 48.03 | 83,605 | +0.72(+1.52%) |
Jul 03, 2013 | 46.36 | 47.76 | 46.36 | 47.32 | 105,819 | +0.68(+1.45%) |
Jul 02, 2013 | 46.46 | 47.10 | 46.36 | 46.64 | 120,662 | +0.13(+0.28%) |
Jul 01, 2013 | 45.83 | 47.02 | 45.62 | 46.51 | 149,094 | +0.86(+1.88%) |
Jun 28, 2013 | 45.87 | 46.32 | 45.62 | 45.65 | 196,760 | -0.44(-0.95%) |
Jun 27, 2013 | 45.05 | 46.18 | 45.01 | 46.09 | 130,843 | +1.40(+3.14%) |
Jun 26, 2013 | 44.79 | 44.95 | 44.42 | 44.69 | 152,824 | +0.35(+0.79%) |
Jun 25, 2013 | 44.78 | 44.78 | 43.96 | 44.34 | 130,960 | -0.05(-0.11%) |
Jun 24, 2013 | 44.42 | 44.69 | 43.89 | 44.39 | 231,701 | -0.42(-0.93%) |
Jun 21, 2013 | 45.43 | 45.43 | 44.37 | 44.81 | 409,312 | -0.49(-1.08%) |
Jun 20, 2013 | 45.72 | 46.14 | 45.24 | 45.30 | 389,110 | -1.10(-2.36%) |
Jun 19, 2013 | 47.22 | 47.22 | 46.35 | 46.39 | 204,340 | -0.77(-1.63%) |
Jun 18, 2013 | 46.87 | 47.48 | 46.70 | 47.16 | 152,500 | +0.25(+0.53%) |
Jun 17, 2013 | 47.49 | 47.49 | 46.65 | 46.91 | 147,815 | -0.08(-0.17%) |
Jun 14, 2013 | 47.56 | 47.82 | 46.86 | 46.99 | 87,674 | -0.60(-1.26%) |
Jun 13, 2013 | 46.85 | 47.83 | 46.71 | 47.59 | 132,997 | +0.65(+1.38%) |
Jun 12, 2013 | 47.74 | 47.81 | 46.68 | 46.94 | 118,467 | -0.60(-1.26%) |
Jun 11, 2013 | 47.85 | 48.10 | 47.49 | 47.54 | 154,896 | -1.06(-2.17%) |
Jun 10, 2013 | 48.85 | 48.85 | 48.25 | 48.59 | 161,220 | -0.01(-0.02%) |
Jun 07, 2013 | 48.30 | 48.67 | 47.77 | 48.60 | 309,887 | +0.40(+0.83%) |
Jun 06, 2013 | 47.90 | 48.47 | 47.34 | 48.20 | 145,022 | +0.37(+0.77%) |
Jun 05, 2013 | 48.81 | 48.87 | 47.62 | 47.84 | 213,915 | -1.06(-2.16%) |
Jun 04, 2013 | 48.95 | 49.97 | 48.38 | 48.89 | 167,473 | +0.04(+0.08%) |
Jun 03, 2013 | 49.03 | 49.15 | 48.03 | 48.85 | 246,280 | -0.04(-0.08%) |
May 31, 2013 | 49.41 | 49.41 | 48.86 | 48.89 | 208,562 | -0.86(-1.72%) |
May 30, 2013 | 49.73 | 50.46 | 49.55 | 49.75 | 132,246 | +0.24(+0.48%) |
May 29, 2013 | 49.11 | 49.68 | 48.93 | 49.51 | 149,006 | -0.07(-0.14%) |
May 28, 2013 | 49.64 | 50.01 | 49.23 | 49.58 | 154,244 | +0.65(+1.32%) |
May 24, 2013 | 48.62 | 48.95 | 48.31 | 48.93 | 78,527 | -0.09(-0.18%) |
May 23, 2013 | 48.71 | 49.50 | 48.71 | 49.02 | 181,480 | -0.06(-0.12%) |
May 22, 2013 | 49.75 | 50.54 | 48.85 | 49.08 | 200,529 | -0.72(-1.44%) |
May 21, 2013 | 49.51 | 50.02 | 49.46 | 49.80 | 96,438 | +0.21(+0.42%) |
May 20, 2013 | 50.27 | 50.60 | 49.31 | 49.59 | 202,564 | -0.96(-1.89%) |
May 17, 2013 | 50.33 | 50.71 | 50.04 | 50.54 | 224,763 | +0.59(+1.18%) |
May 16, 2013 | 49.61 | 50.62 | 49.56 | 49.96 | 199,980 | +0.34(+0.68%) |
May 15, 2013 | 49.09 | 50.02 | 48.84 | 49.62 | 213,091 | +1.35(+2.81%) |
May 13, 2013 | 48.55 | 48.77 | 48.12 | 48.26 | 128,457 | -0.28(-0.57%) |
May 10, 2013 | 48.12 | 48.93 | 48.00 | 48.54 | 198,294 | +0.58(+1.20%) |
May 09, 2013 | 47.93 | 48.15 | 47.63 | 47.97 | 235,551 | -0.15(-0.31%) |
May 08, 2013 | 47.84 | 48.26 | 47.76 | 48.11 | 197,889 | +0.13(+0.27%) |
May 07, 2013 | 47.80 | 48.36 | 47.60 | 47.99 | 219,330 | +0.29(+0.61%) |
May 06, 2013 | 47.07 | 47.92 | 46.86 | 47.70 | 244,452 | +0.42(+0.88%) |
May 03, 2013 | 46.37 | 47.63 | 46.09 | 47.28 | 317,909 | +1.18(+2.57%) |
May 02, 2013 | 45.46 | 46.47 | 45.23 | 46.09 | 189,745 | +0.74(+1.62%) |