Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.74 | 87.26 | 85.37 | 87.21 | 314,014 | +1.46(+1.70%) |
Apr 29, 2014 | 84.20 | 85.92 | 84.02 | 85.75 | 190,928 | +1.86(+2.22%) |
Apr 28, 2014 | 85.97 | 86.17 | 83.02 | 83.89 | 406,904 | -1.25(-1.47%) |
Apr 25, 2014 | 87.46 | 87.70 | 85.08 | 85.14 | 306,748 | -2.76(-3.14%) |
Apr 24, 2014 | 88.38 | 88.60 | 86.86 | 87.90 | 254,557 | -0.24(-0.27%) |
Apr 23, 2014 | 87.83 | 88.26 | 87.39 | 88.14 | 345,343 | +0.40(+0.45%) |
Apr 22, 2014 | 88.06 | 88.97 | 87.73 | 87.74 | 330,375 | -0.27(-0.31%) |
Apr 21, 2014 | 87.78 | 88.24 | 87.21 | 88.01 | 280,870 | -0.08(-0.09%) |
Apr 17, 2014 | 85.82 | 88.09 | 88.09 | 88.09 | 358,924 | +2.27(+2.64%) |
Apr 16, 2014 | 84.89 | 86.02 | 84.10 | 85.82 | 377,576 | +1.31(+1.55%) |
Apr 15, 2014 | 83.42 | 84.75 | 82.30 | 84.51 | 401,415 | +1.09(+1.31%) |
Apr 14, 2014 | 83.41 | 84.02 | 83.14 | 83.42 | 339,181 | +0.30(+0.36%) |
Apr 11, 2014 | 84.00 | 84.73 | 83.02 | 83.12 | 369,913 | -1.05(-1.25%) |
Apr 10, 2014 | 84.97 | 85.40 | 84.02 | 84.17 | 565,439 | -0.73(-0.86%) |
Apr 09, 2014 | 83.81 | 85.19 | 83.48 | 84.90 | 343,545 | +1.73(+2.08%) |
Apr 08, 2014 | 84.53 | 84.75 | 82.25 | 83.17 | 540,801 | -1.35(-1.59%) |
Apr 07, 2014 | 85.38 | 85.39 | 83.76 | 84.52 | 427,756 | -0.84(-0.98%) |
Apr 04, 2014 | 88.36 | 89.19 | 85.30 | 85.36 | 284,337 | -3.12(-3.52%) |
Apr 03, 2014 | 88.57 | 88.79 | 87.79 | 88.47 | 309,952 | +0.28(+0.32%) |
Apr 02, 2014 | 87.76 | 88.39 | 87.39 | 88.19 | 371,016 | +0.71(+0.81%) |
Apr 01, 2014 | 86.65 | 87.86 | 86.51 | 87.48 | 450,820 | +0.90(+1.04%) |
Mar 31, 2014 | 85.15 | 86.95 | 84.80 | 86.58 | 322,624 | +2.00(+2.36%) |
Mar 28, 2014 | 84.85 | 86.07 | 84.47 | 84.58 | 381,089 | -0.05(-0.06%) |
Mar 27, 2014 | 84.24 | 85.23 | 83.89 | 84.64 | 514,537 | +0.47(+0.56%) |
Mar 26, 2014 | 85.29 | 85.96 | 84.13 | 84.16 | 369,513 | -0.81(-0.96%) |
Mar 25, 2014 | 84.88 | 85.34 | 84.58 | 84.97 | 361,331 | +0.41(+0.48%) |
Mar 24, 2014 | 85.05 | 85.11 | 82.86 | 84.57 | 523,145 | +0.32(+0.38%) |
Mar 21, 2014 | 85.83 | 86.04 | 84.15 | 84.25 | 715,227 | -1.01(-1.18%) |
Mar 20, 2014 | 85.67 | 85.86 | 84.96 | 85.25 | 352,753 | -0.32(-0.38%) |
Mar 19, 2014 | 86.68 | 86.78 | 84.78 | 85.58 | 327,242 | -1.05(-1.21%) |
Mar 18, 2014 | 86.15 | 86.69 | 85.98 | 86.63 | 380,511 | +0.36(+0.41%) |
Mar 17, 2014 | 86.08 | 87.16 | 85.94 | 86.27 | 410,718 | -0.39(-0.45%) |
Mar 14, 2014 | 86.62 | 87.59 | 86.24 | 86.66 | 451,144 | +0.04(+0.05%) |
Mar 13, 2014 | 88.12 | 88.45 | 86.27 | 86.62 | 463,033 | -1.32(-1.50%) |
Mar 12, 2014 | 87.21 | 88.15 | 86.46 | 87.94 | 492,164 | +0.19(+0.22%) |
Mar 11, 2014 | 89.24 | 89.34 | 87.60 | 87.74 | 471,925 | -1.47(-1.65%) |
Mar 10, 2014 | 88.86 | 89.54 | 88.58 | 89.22 | 519,353 | +0.47(+0.53%) |
Mar 07, 2014 | 89.75 | 90.25 | 88.69 | 88.74 | 683,040 | -0.13(-0.14%) |
Mar 06, 2014 | 88.17 | 89.78 | 87.73 | 88.87 | 1,018,702 | +0.91(+1.03%) |
Mar 05, 2014 | 88.75 | 89.53 | 87.89 | 87.96 | 579,129 | -0.39(-0.44%) |
Mar 04, 2014 | 89.40 | 89.40 | 87.72 | 88.35 | 594,757 | +1.09(+1.25%) |
Mar 03, 2014 | 84.65 | 87.82 | 84.02 | 87.26 | 629,446 | +1.63(+1.90%) |
Feb 28, 2014 | 85.72 | 86.69 | 84.80 | 85.63 | 689,031 | +0.55(+0.65%) |
Feb 27, 2014 | 85.07 | 85.57 | 82.83 | 85.08 | 1,133,943 | +3.19(+3.90%) |
Feb 26, 2014 | 82.24 | 82.59 | 81.47 | 81.89 | 539,593 | -0.08(-0.10%) |
Feb 25, 2014 | 83.05 | 83.26 | 81.80 | 81.97 | 362,166 | -0.92(-1.11%) |
Feb 24, 2014 | 83.76 | 84.14 | 82.86 | 82.89 | 466,866 | -0.01(-0.01%) |
Feb 21, 2014 | 83.05 | 83.65 | 82.08 | 82.90 | 397,874 | +0.08(+0.09%) |
Feb 20, 2014 | 81.32 | 83.10 | 80.98 | 82.83 | 442,139 | +1.70(+2.09%) |
Feb 19, 2014 | 81.79 | 82.30 | 81.03 | 81.13 | 297,455 | -0.99(-1.20%) |
Feb 18, 2014 | 81.45 | 82.56 | 81.08 | 82.12 | 390,815 | +0.98(+1.21%) |
Feb 14, 2014 | 80.40 | 81.14 | 81.14 | 81.14 | 386,473 | +0.58(+0.72%) |
Feb 13, 2014 | 78.66 | 81.26 | 78.47 | 80.55 | 505,600 | +1.55(+1.97%) |
Feb 12, 2014 | 78.58 | 79.53 | 78.38 | 79.00 | 435,970 | +0.57(+0.72%) |
Feb 11, 2014 | 77.46 | 78.74 | 77.00 | 78.43 | 255,578 | +1.17(+1.51%) |
Feb 10, 2014 | 78.52 | 78.52 | 77.16 | 77.27 | 239,851 | -1.23(-1.57%) |
Feb 07, 2014 | 76.90 | 78.79 | 76.90 | 78.50 | 331,732 | +1.75(+2.28%) |
Feb 06, 2014 | 76.84 | 77.75 | 76.12 | 76.75 | 394,329 | +0.22(+0.29%) |
Feb 05, 2014 | 76.65 | 77.08 | 75.55 | 76.53 | 483,166 | -0.12(-0.15%) |
Feb 04, 2014 | 75.99 | 77.15 | 75.16 | 76.65 | 853,221 | +0.84(+1.10%) |
Feb 03, 2014 | 80.34 | 80.81 | 75.65 | 75.81 | 782,542 | -4.49(-5.59%) |
Jan 31, 2014 | 78.48 | 80.94 | 78.45 | 80.30 | 748,066 | +0.94(+1.18%) |
Jan 30, 2014 | 79.35 | 79.52 | 78.80 | 79.36 | 386,830 | +0.57(+0.73%) |
Jan 29, 2014 | 78.63 | 79.50 | 78.26 | 78.79 | 330,743 | -0.55(-0.69%) |
Jan 28, 2014 | 78.58 | 79.34 | 78.39 | 79.34 | 537,570 | +0.75(+0.96%) |
Jan 27, 2014 | 79.01 | 79.78 | 77.21 | 78.58 | 680,100 | -0.39(-0.49%) |
Jan 24, 2014 | 81.56 | 81.58 | 78.52 | 78.97 | 670,165 | -3.17(-3.86%) |
Jan 23, 2014 | 82.27 | 82.72 | 81.98 | 82.14 | 531,251 | -0.62(-0.75%) |
Jan 22, 2014 | 81.56 | 82.78 | 81.56 | 82.76 | 487,371 | +1.50(+1.85%) |
Jan 21, 2014 | 81.25 | 81.76 | 80.75 | 81.25 | 599,943 | +0.77(+0.96%) |
Jan 17, 2014 | 80.45 | 80.49 | 80.49 | 80.49 | 461,732 | +0.02(+0.02%) |
Jan 16, 2014 | 80.30 | 80.87 | 79.87 | 80.47 | 657,719 | -0.07(-0.08%) |
Jan 15, 2014 | 80.07 | 80.70 | 79.81 | 80.54 | 737,232 | +0.98(+1.23%) |
Jan 14, 2014 | 78.69 | 80.17 | 78.63 | 79.56 | 824,206 | +0.95(+1.20%) |
Jan 13, 2014 | 78.38 | 79.42 | 78.30 | 78.61 | 524,524 | +0.35(+0.45%) |
Jan 10, 2014 | 76.84 | 78.30 | 76.70 | 78.25 | 245,515 | +1.46(+1.90%) |
Jan 09, 2014 | 77.21 | 77.48 | 76.39 | 76.79 | 324,223 | +0.10(+0.13%) |
Jan 08, 2014 | 77.06 | 77.43 | 76.37 | 76.69 | 614,183 | -0.37(-0.48%) |
Jan 07, 2014 | 77.75 | 78.76 | 76.78 | 77.06 | 517,182 | +0.97(+1.28%) |
Jan 06, 2014 | 75.30 | 76.56 | 74.76 | 76.09 | 475,895 | +1.37(+1.83%) |
Jan 03, 2014 | 74.25 | 74.82 | 73.94 | 74.72 | 466,748 | +0.43(+0.58%) |
Jan 02, 2014 | 75.74 | 76.12 | 73.88 | 74.29 | 566,943 | -1.77(-2.33%) |
Dec 31, 2013 | 75.13 | 76.07 | 76.07 | 76.07 | 316,184 | +1.01(+1.34%) |
Dec 30, 2013 | 75.02 | 75.23 | 74.65 | 75.06 | 192,662 | +0.03(+0.05%) |
Dec 27, 2013 | 76.61 | 78.63 | 74.70 | 75.03 | 273,048 | +0.46(+0.62%) |
Dec 26, 2013 | 74.78 | 75.47 | 74.17 | 74.56 | 152,180 | +0.31(+0.42%) |
Dec 24, 2013 | 73.97 | 74.58 | 73.87 | 74.25 | 74,883 | +0.20(+0.27%) |
Dec 23, 2013 | 74.37 | 74.55 | 73.24 | 74.05 | 328,845 | +0.49(+0.67%) |
Dec 20, 2013 | 71.60 | 74.11 | 71.49 | 73.56 | 1,044,401 | +2.27(+3.19%) |
Dec 19, 2013 | 71.54 | 71.60 | 70.99 | 71.28 | 393,991 | -0.29(-0.40%) |
Dec 18, 2013 | 71.35 | 71.78 | 70.39 | 71.57 | 657,963 | +0.28(+0.39%) |
Dec 17, 2013 | 72.25 | 72.25 | 71.04 | 71.29 | 651,607 | +1.34(+1.91%) |
Dec 16, 2013 | 68.90 | 70.19 | 68.90 | 69.96 | 456,511 | +1.19(+1.73%) |
Dec 13, 2013 | 68.18 | 69.13 | 67.86 | 68.76 | 496,505 | +0.95(+1.41%) |
Dec 12, 2013 | 67.23 | 68.17 | 67.16 | 67.81 | 919,431 | +0.61(+0.91%) |
Dec 11, 2013 | 68.15 | 68.15 | 66.96 | 67.20 | 666,493 | -0.75(-1.11%) |
Dec 10, 2013 | 68.55 | 68.81 | 67.87 | 67.95 | 557,081 | -0.90(-1.31%) |
Dec 09, 2013 | 69.56 | 69.67 | 68.60 | 68.86 | 407,621 | -0.70(-1.01%) |
Dec 06, 2013 | 69.52 | 69.91 | 69.33 | 69.56 | 386,609 | +0.46(+0.66%) |
Dec 05, 2013 | 69.69 | 70.23 | 68.67 | 69.10 | 522,385 | -0.85(-1.21%) |
Dec 04, 2013 | 69.91 | 70.29 | 69.36 | 69.95 | 664,872 | -0.19(-0.28%) |
Dec 03, 2013 | 69.62 | 70.36 | 69.09 | 70.14 | 800,301 | +0.48(+0.69%) |
Dec 02, 2013 | 69.77 | 70.54 | 69.31 | 69.66 | 538,654 | +0.17(+0.24%) |
Nov 29, 2013 | 69.98 | 70.16 | 69.30 | 69.49 | 176,264 | -0.43(-0.62%) |
Nov 27, 2013 | 69.25 | 70.21 | 69.19 | 69.92 | 208,960 | +0.74(+1.08%) |
Nov 26, 2013 | 68.43 | 69.30 | 68.12 | 69.18 | 368,104 | +0.90(+1.32%) |
Nov 25, 2013 | 67.86 | 68.49 | 67.60 | 68.27 | 516,957 | +0.44(+0.65%) |
Nov 22, 2013 | 67.78 | 67.95 | 67.64 | 67.84 | 616,175 | -0.03(-0.05%) |
Nov 21, 2013 | 67.15 | 68.46 | 67.15 | 67.87 | 476,318 | +0.89(+1.33%) |
Nov 20, 2013 | 66.93 | 67.52 | 66.46 | 66.98 | 274,577 | +0.24(+0.37%) |
Nov 19, 2013 | 66.60 | 66.96 | 66.34 | 66.73 | 381,065 | +0.04(+0.06%) |
Nov 18, 2013 | 67.37 | 67.73 | 66.55 | 66.69 | 428,494 | -0.21(-0.31%) |
Nov 15, 2013 | 66.60 | 67.15 | 66.33 | 66.90 | 332,741 | +0.33(+0.49%) |
Nov 14, 2013 | 66.26 | 66.96 | 66.17 | 66.57 | 415,825 | +1.45(+2.23%) |
Nov 12, 2013 | 64.70 | 65.40 | 64.53 | 65.12 | 570,300 | +0.44(+0.68%) |
Nov 11, 2013 | 64.35 | 64.84 | 63.99 | 64.68 | 484,134 | +0.55(+0.85%) |
Nov 08, 2013 | 62.20 | 64.14 | 61.52 | 64.13 | 638,868 | +2.63(+4.28%) |
Nov 07, 2013 | 63.22 | 63.82 | 61.22 | 61.50 | 500,068 | +0.26(+0.43%) |
Nov 06, 2013 | 61.04 | 61.52 | 60.85 | 61.24 | 206,074 | +0.34(+0.55%) |
Nov 05, 2013 | 61.16 | 61.45 | 60.79 | 60.91 | 337,921 | -0.46(-0.74%) |
Nov 04, 2013 | 60.67 | 61.40 | 60.54 | 61.36 | 276,590 | +0.81(+1.34%) |
Nov 01, 2013 | 60.43 | 60.96 | 59.90 | 60.55 | 200,508 | +0.24(+0.39%) |
Oct 31, 2013 | 60.59 | 60.97 | 60.29 | 60.32 | 369,387 | -0.06(-0.10%) |
Oct 30, 2013 | 60.70 | 61.20 | 60.12 | 60.38 | 232,961 | -0.32(-0.53%) |
Oct 29, 2013 | 60.40 | 60.71 | 60.25 | 60.70 | 289,802 | +0.29(+0.47%) |
Oct 28, 2013 | 60.50 | 60.57 | 60.25 | 60.41 | 208,804 | -0.24(-0.39%) |
Oct 25, 2013 | 61.11 | 61.11 | 60.33 | 60.64 | 467,790 | -0.40(-0.66%) |
Oct 24, 2013 | 60.96 | 61.13 | 60.61 | 61.05 | 412,902 | +0.30(+0.49%) |
Oct 23, 2013 | 60.64 | 61.12 | 60.52 | 60.75 | 404,656 | -0.13(-0.21%) |
Oct 22, 2013 | 61.06 | 61.36 | 60.84 | 60.88 | 361,861 | -0.04(-0.07%) |
Oct 21, 2013 | 61.56 | 61.73 | 60.82 | 60.92 | 221,648 | -0.64(-1.04%) |
Oct 18, 2013 | 60.97 | 61.59 | 60.43 | 61.56 | 404,218 | +0.91(+1.50%) |
Oct 17, 2013 | 60.04 | 60.87 | 60.04 | 60.65 | 375,010 | +0.35(+0.59%) |
Oct 16, 2013 | 60.31 | 60.68 | 60.05 | 60.30 | 305,673 | +0.29(+0.48%) |
Oct 15, 2013 | 60.05 | 60.32 | 59.76 | 60.01 | 376,063 | -0.09(-0.15%) |
Oct 14, 2013 | 59.32 | 60.19 | 59.29 | 60.11 | 549,207 | +0.46(+0.76%) |
Oct 11, 2013 | 58.98 | 59.82 | 58.77 | 59.65 | 878,593 | +0.35(+0.58%) |
Oct 10, 2013 | 57.53 | 59.34 | 57.44 | 59.30 | 596,940 | +2.48(+4.36%) |
Oct 09, 2013 | 56.93 | 57.34 | 56.23 | 56.83 | 580,575 | +0.08(+0.15%) |
Oct 08, 2013 | 56.88 | 57.37 | 56.33 | 56.74 | 417,103 | -0.22(-0.38%) |
Oct 07, 2013 | 56.83 | 57.23 | 56.29 | 56.96 | 251,082 | -0.25(-0.44%) |
Oct 04, 2013 | 57.11 | 57.40 | 56.83 | 57.21 | 291,883 | +0.20(+0.35%) |
Oct 03, 2013 | 57.29 | 57.36 | 56.62 | 57.01 | 493,006 | -0.37(-0.65%) |
Oct 02, 2013 | 57.64 | 57.79 | 57.26 | 57.38 | 343,789 | -0.55(-0.95%) |
Oct 01, 2013 | 56.69 | 58.11 | 56.69 | 57.93 | 501,086 | +1.10(+1.93%) |
Sep 27, 2013 | 56.42 | 56.90 | 56.12 | 56.83 | 325,293 | +0.01(+0.01%) |
Sep 26, 2013 | 56.90 | 57.15 | 56.58 | 56.83 | 291,393 | +0.03(+0.04%) |
Sep 25, 2013 | 56.91 | 57.08 | 56.62 | 56.80 | 483,526 | -0.08(-0.13%) |
Sep 24, 2013 | 56.99 | 57.42 | 56.59 | 56.88 | 434,524 | -0.13(-0.22%) |
Sep 23, 2013 | 57.25 | 57.49 | 56.85 | 57.00 | 455,268 | -0.14(-0.25%) |
Sep 20, 2013 | 58.37 | 58.64 | 57.12 | 57.15 | 496,533 | -1.10(-1.88%) |
Sep 19, 2013 | 58.60 | 58.78 | 57.98 | 58.24 | 187,502 | -0.34(-0.58%) |
Sep 18, 2013 | 58.29 | 58.85 | 57.74 | 58.58 | 481,749 | +0.14(+0.25%) |
Sep 17, 2013 | 57.94 | 58.50 | 57.59 | 58.44 | 304,673 | +0.52(+0.90%) |
Sep 16, 2013 | 57.58 | 58.02 | 57.20 | 57.91 | 195,967 | +0.72(+1.25%) |
Sep 13, 2013 | 57.32 | 57.47 | 56.29 | 57.20 | 359,243 | -0.13(-0.22%) |
Sep 12, 2013 | 57.05 | 57.56 | 56.67 | 57.32 | 1,009,222 | +0.37(+0.65%) |
Sep 11, 2013 | 56.21 | 56.95 | 56.11 | 56.95 | 161,927 | +0.62(+1.09%) |
Sep 10, 2013 | 55.76 | 56.38 | 55.49 | 56.34 | 250,886 | +0.77(+1.38%) |
Sep 09, 2013 | 54.48 | 55.58 | 54.48 | 55.57 | 156,522 | +0.97(+1.78%) |
Sep 06, 2013 | 54.19 | 54.78 | 53.50 | 54.60 | 215,246 | +0.54(+1.00%) |
Sep 05, 2013 | 54.03 | 54.24 | 53.87 | 54.06 | 152,482 | -0.09(-0.17%) |
Sep 04, 2013 | 53.49 | 54.20 | 53.42 | 54.15 | 385,119 | +0.55(+1.02%) |
Sep 03, 2013 | 54.18 | 54.50 | 53.35 | 53.61 | 420,334 | +0.23(+0.43%) |
Aug 30, 2013 | 54.44 | 54.55 | 53.29 | 53.38 | 261,294 | -1.09(-2.00%) |
Aug 29, 2013 | 53.99 | 54.80 | 53.99 | 54.47 | 144,920 | +0.33(+0.61%) |
Aug 28, 2013 | 53.91 | 54.58 | 53.75 | 54.14 | 113,822 | +0.34(+0.63%) |
Aug 27, 2013 | 54.81 | 55.22 | 53.80 | 53.80 | 232,004 | -1.43(-2.59%) |
Aug 26, 2013 | 54.94 | 55.90 | 54.72 | 55.23 | 200,428 | +0.23(+0.41%) |
Aug 23, 2013 | 55.19 | 55.29 | 54.80 | 55.00 | 130,464 | +0.12(+0.21%) |
Aug 22, 2013 | 53.98 | 55.30 | 53.89 | 54.89 | 134,752 | +1.08(+2.00%) |
Aug 21, 2013 | 53.61 | 54.33 | 53.61 | 53.81 | 208,557 | -0.03(-0.05%) |
Aug 20, 2013 | 53.45 | 54.25 | 53.40 | 53.83 | 156,473 | +0.39(+0.72%) |
Aug 19, 2013 | 53.33 | 53.62 | 53.24 | 53.45 | 151,780 | +0.03(+0.05%) |
Aug 16, 2013 | 53.23 | 53.78 | 53.23 | 53.42 | 147,259 | +0.19(+0.36%) |
Aug 15, 2013 | 53.43 | 53.56 | 52.99 | 53.23 | 375,200 | -0.57(-1.06%) |
Aug 14, 2013 | 54.58 | 54.61 | 53.73 | 53.80 | 166,921 | -0.74(-1.36%) |
Aug 13, 2013 | 54.33 | 54.84 | 53.66 | 54.54 | 392,390 | +0.34(+0.62%) |
Aug 12, 2013 | 53.84 | 54.44 | 53.67 | 54.20 | 353,111 | +0.24(+0.45%) |
Aug 09, 2013 | 53.24 | 53.98 | 52.94 | 53.96 | 353,381 | +0.49(+0.91%) |
Aug 08, 2013 | 53.61 | 53.86 | 53.19 | 53.47 | 495,147 | +0.17(+0.32%) |
Aug 07, 2013 | 52.91 | 53.53 | 52.29 | 53.30 | 334,832 | +0.12(+0.22%) |
Aug 06, 2013 | 53.29 | 53.55 | 52.83 | 53.19 | 143,160 | -0.30(-0.57%) |
Aug 05, 2013 | 53.13 | 53.56 | 52.67 | 53.49 | 130,388 | +0.17(+0.32%) |
Aug 02, 2013 | 53.01 | 53.45 | 52.97 | 53.32 | 215,767 | +0.13(+0.24%) |
Aug 01, 2013 | 52.99 | 53.86 | 52.79 | 53.19 | 534,994 | +0.86(+1.64%) |
Jul 31, 2013 | 52.31 | 52.61 | 52.06 | 52.34 | 365,223 | +0.21(+0.40%) |
Jul 30, 2013 | 52.56 | 52.95 | 51.96 | 52.12 | 175,996 | -0.13(-0.26%) |
Jul 29, 2013 | 52.41 | 52.69 | 52.21 | 52.26 | 123,221 | -0.35(-0.67%) |
Jul 26, 2013 | 52.81 | 53.18 | 52.44 | 52.61 | 114,360 | -0.49(-0.92%) |
Jul 25, 2013 | 53.29 | 53.29 | 52.53 | 53.10 | 172,474 | -0.21(-0.39%) |
Jul 24, 2013 | 53.33 | 53.69 | 53.22 | 53.31 | 205,087 | +0.07(+0.13%) |
Jul 23, 2013 | 53.08 | 53.36 | 52.91 | 53.24 | 210,564 | +0.28(+0.52%) |
Jul 22, 2013 | 52.91 | 53.19 | 52.60 | 52.97 | 305,342 | +0.12(+0.22%) |
Jul 19, 2013 | 51.98 | 52.94 | 51.98 | 52.85 | 317,760 | +0.67(+1.29%) |
Jul 18, 2013 | 51.06 | 52.23 | 51.06 | 52.18 | 288,644 | +1.27(+2.50%) |
Jul 17, 2013 | 50.65 | 51.06 | 50.55 | 50.90 | 142,853 | +0.39(+0.77%) |
Jul 16, 2013 | 51.19 | 51.54 | 50.48 | 50.52 | 193,632 | -0.72(-1.40%) |
Jul 15, 2013 | 50.83 | 51.31 | 50.59 | 51.23 | 167,619 | +0.57(+1.13%) |
Jul 12, 2013 | 51.04 | 51.23 | 49.89 | 50.66 | 184,697 | -0.34(-0.66%) |
Jul 11, 2013 | 50.37 | 51.14 | 50.28 | 51.00 | 271,573 | +1.20(+2.42%) |
Jul 10, 2013 | 49.04 | 49.93 | 49.04 | 49.79 | 145,408 | +0.75(+1.53%) |
Jul 09, 2013 | 48.95 | 49.50 | 48.68 | 49.04 | 163,448 | +0.41(+0.85%) |
Jul 08, 2013 | 49.08 | 49.52 | 48.53 | 48.63 | 374,404 | -0.23(-0.47%) |
Jul 05, 2013 | 48.28 | 48.93 | 48.28 | 48.86 | 217,683 | +0.63(+1.31%) |
Jul 03, 2013 | 47.55 | 48.26 | 47.55 | 48.23 | 421,136 | +0.59(+1.24%) |
Jul 02, 2013 | 47.92 | 48.26 | 47.25 | 47.64 | 299,765 | -0.27(-0.56%) |
Jul 01, 2013 | 47.82 | 48.41 | 47.45 | 47.91 | 290,691 | +0.37(+0.78%) |
Jun 28, 2013 | 47.52 | 47.93 | 47.15 | 47.54 | 965,240 | +0.97(+2.08%) |
Jun 26, 2013 | 46.30 | 46.77 | 46.12 | 46.57 | 189,390 | +0.55(+1.19%) |
Jun 25, 2013 | 46.62 | 46.71 | 45.97 | 46.02 | 329,809 | -0.30(-0.65%) |
Jun 24, 2013 | 46.01 | 46.71 | 45.72 | 46.33 | 254,782 | -0.01(-0.02%) |
Jun 21, 2013 | 47.09 | 47.24 | 46.17 | 46.33 | 536,712 | -0.74(-1.57%) |
Jun 20, 2013 | 47.13 | 47.67 | 46.90 | 47.07 | 249,568 | -0.61(-1.27%) |
Jun 19, 2013 | 48.51 | 48.51 | 47.61 | 47.68 | 130,447 | -0.83(-1.72%) |
Jun 18, 2013 | 47.34 | 48.56 | 47.21 | 48.51 | 159,324 | +1.12(+2.36%) |
Jun 17, 2013 | 47.55 | 47.72 | 46.81 | 47.39 | 267,005 | +0.19(+0.39%) |
Jun 14, 2013 | 47.08 | 47.63 | 46.73 | 47.21 | 113,379 | +0.08(+0.18%) |
Jun 13, 2013 | 46.37 | 47.20 | 46.31 | 47.13 | 222,262 | +0.61(+1.30%) |
Jun 12, 2013 | 47.54 | 47.80 | 46.35 | 46.52 | 119,993 | -0.64(-1.36%) |
Jun 11, 2013 | 47.17 | 47.53 | 46.58 | 47.16 | 136,458 | -0.53(-1.11%) |
Jun 10, 2013 | 47.31 | 47.70 | 46.86 | 47.69 | 203,597 | +0.54(+1.14%) |
Jun 07, 2013 | 46.45 | 47.25 | 44.11 | 47.15 | 160,461 | +0.69(+1.49%) |
Jun 06, 2013 | 45.85 | 46.47 | 45.48 | 46.46 | 168,776 | +0.64(+1.40%) |
Jun 05, 2013 | 46.01 | 46.33 | 45.43 | 45.82 | 222,999 | -0.36(-0.78%) |
Jun 04, 2013 | 45.81 | 46.41 | 45.34 | 46.18 | 318,630 | +0.35(+0.75%) |
Jun 03, 2013 | 46.57 | 46.76 | 45.59 | 45.84 | 354,771 | -0.64(-1.38%) |
May 31, 2013 | 46.49 | 47.32 | 46.12 | 46.48 | 218,428 | -0.06(-0.13%) |
May 30, 2013 | 46.04 | 46.97 | 46.04 | 46.54 | 212,416 | +0.39(+0.84%) |
May 29, 2013 | 46.55 | 46.70 | 45.87 | 46.15 | 193,124 | -0.76(-1.61%) |
May 28, 2013 | 47.07 | 47.74 | 46.72 | 46.91 | 141,682 | +0.33(+0.70%) |
May 24, 2013 | 47.00 | 47.13 | 46.38 | 46.58 | 150,550 | -0.56(-1.18%) |
May 23, 2013 | 46.44 | 47.17 | 46.16 | 47.13 | 224,117 | +0.36(+0.77%) |
May 22, 2013 | 47.26 | 47.59 | 46.59 | 46.77 | 242,801 | -0.36(-0.77%) |
May 21, 2013 | 46.52 | 47.23 | 46.39 | 47.13 | 230,820 | +0.62(+1.34%) |
May 20, 2013 | 46.98 | 46.98 | 46.42 | 46.51 | 393,425 | -0.47(-1.00%) |
May 17, 2013 | 46.75 | 47.13 | 46.55 | 46.98 | 266,539 | +0.55(+1.18%) |
May 16, 2013 | 46.01 | 46.62 | 45.86 | 46.44 | 248,841 | +0.50(+1.08%) |
May 15, 2013 | 45.45 | 46.04 | 45.32 | 45.94 | 186,518 | +0.90(+2.00%) |
May 13, 2013 | 45.15 | 45.28 | 44.94 | 45.04 | 241,936 | -0.25(-0.56%) |
May 10, 2013 | 45.20 | 45.49 | 45.02 | 45.29 | 172,368 | +0.13(+0.28%) |
May 09, 2013 | 45.23 | 45.38 | 44.49 | 45.16 | 225,311 | +0.12(+0.26%) |
May 08, 2013 | 45.45 | 45.83 | 44.23 | 45.05 | 212,971 | -0.40(-0.89%) |
May 07, 2013 | 45.09 | 45.53 | 44.93 | 45.45 | 297,229 | +0.47(+1.05%) |
May 06, 2013 | 44.80 | 45.24 | 44.47 | 44.98 | 163,251 | +0.08(+0.19%) |
May 03, 2013 | 44.83 | 45.05 | 44.57 | 44.89 | 138,348 | +0.33(+0.74%) |
May 02, 2013 | 43.81 | 44.63 | 43.28 | 44.57 | 201,514 | +0.86(+1.96%) |