Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.39 | 53.29 | 51.65 | 53.07 | 1,971,603 | +0.59(+1.12%) |
Apr 29, 2014 | 51.35 | 52.55 | 50.52 | 52.48 | 3,595,116 | +1.34(+2.62%) |
Apr 28, 2014 | 52.57 | 52.75 | 50.57 | 51.14 | 3,285,936 | -0.89(-1.71%) |
Apr 25, 2014 | 53.09 | 53.30 | 51.67 | 52.03 | 2,197,159 | -1.32(-2.47%) |
Apr 24, 2014 | 54.51 | 54.70 | 52.54 | 53.35 | 1,752,274 | -0.42(-0.78%) |
Apr 23, 2014 | 54.67 | 55.10 | 53.31 | 53.77 | 2,452,936 | -0.94(-1.72%) |
Apr 22, 2014 | 54.44 | 55.44 | 54.19 | 54.71 | 1,474,335 | +0.29(+0.53%) |
Apr 21, 2014 | 54.56 | 54.78 | 53.84 | 54.42 | 989,518 | +0.12(+0.22%) |
Apr 17, 2014 | 54.33 | 54.30 | 54.30 | 54.30 | 1,367,300 | -0.22(-0.40%) |
Apr 16, 2014 | 53.81 | 54.55 | 53.28 | 54.52 | 1,882,437 | +0.95(+1.77%) |
Apr 15, 2014 | 52.96 | 53.85 | 51.67 | 53.57 | 2,375,023 | +0.61(+1.15%) |
Apr 14, 2014 | 53.10 | 54.13 | 52.41 | 52.96 | 2,104,907 | +0.35(+0.67%) |
Apr 11, 2014 | 52.34 | 53.40 | 51.79 | 52.61 | 3,544,453 | -0.27(-0.51%) |
Apr 10, 2014 | 55.38 | 55.49 | 52.82 | 52.88 | 3,098,159 | -2.30(-4.17%) |
Apr 09, 2014 | 54.75 | 55.22 | 54.45 | 55.18 | 2,469,532 | +0.73(+1.34%) |
Apr 08, 2014 | 54.00 | 54.76 | 53.55 | 54.45 | 2,253,315 | +0.61(+1.13%) |
Apr 07, 2014 | 54.12 | 54.60 | 53.11 | 53.84 | 3,426,688 | -0.51(-0.94%) |
Apr 04, 2014 | 57.10 | 57.10 | 53.47 | 54.35 | 4,903,923 | -2.09(-3.70%) |
Apr 03, 2014 | 58.25 | 58.35 | 56.23 | 56.44 | 2,933,747 | -1.74(-2.99%) |
Apr 02, 2014 | 59.62 | 59.76 | 58.10 | 58.18 | 2,431,360 | -1.44(-2.42%) |
Apr 01, 2014 | 58.76 | 59.71 | 58.59 | 59.62 | 1,579,559 | +1.41(+2.42%) |
Mar 31, 2014 | 58.55 | 59.13 | 58.12 | 58.21 | 1,726,241 | -0.03(-0.05%) |
Mar 28, 2014 | 58.44 | 59.23 | 57.84 | 58.24 | 1,446,109 | +0.13(+0.22%) |
Mar 27, 2014 | 57.50 | 58.63 | 56.52 | 58.11 | 2,621,848 | +0.36(+0.62%) |
Mar 26, 2014 | 58.65 | 58.92 | 57.21 | 57.75 | 2,674,220 | -0.11(-0.19%) |
Mar 25, 2014 | 60.10 | 60.53 | 56.80 | 57.86 | 4,484,845 | -1.72(-2.89%) |
Mar 24, 2014 | 60.95 | 61.16 | 58.55 | 59.58 | 2,977,281 | -1.14(-1.88%) |
Mar 21, 2014 | 62.68 | 62.74 | 60.47 | 60.72 | 3,392,576 | -1.24(-2.00%) |
Mar 20, 2014 | 59.70 | 62.92 | 59.70 | 61.96 | 4,058,710 | +1.85(+3.08%) |
Mar 19, 2014 | 60.54 | 60.88 | 59.89 | 60.11 | 1,910,478 | -0.50(-0.82%) |
Mar 18, 2014 | 59.84 | 60.90 | 59.69 | 60.61 | 1,740,249 | +0.81(+1.35%) |
Mar 17, 2014 | 59.96 | 60.71 | 59.48 | 59.80 | 1,272,316 | +0.27(+0.45%) |
Mar 14, 2014 | 58.74 | 59.93 | 58.54 | 59.53 | 1,439,354 | +0.50(+0.85%) |
Mar 13, 2014 | 60.64 | 60.95 | 58.67 | 59.03 | 1,473,059 | -1.41(-2.33%) |
Mar 12, 2014 | 59.63 | 60.48 | 59.00 | 60.44 | 1,784,864 | +0.21(+0.35%) |
Mar 11, 2014 | 59.71 | 60.93 | 58.88 | 60.23 | 2,873,524 | +0.84(+1.41%) |
Mar 10, 2014 | 61.19 | 61.19 | 59.08 | 59.39 | 3,221,985 | -1.61(-2.64%) |
Mar 07, 2014 | 61.83 | 62.01 | 60.75 | 61.00 | 1,762,832 | -0.37(-0.60%) |
Mar 06, 2014 | 61.79 | 62.14 | 61.19 | 61.37 | 2,074,769 | -0.14(-0.23%) |
Mar 05, 2014 | 62.67 | 62.79 | 61.49 | 61.51 | 2,022,420 | -1.13(-1.80%) |
Mar 04, 2014 | 61.95 | 62.65 | 61.77 | 62.64 | 1,895,633 | +1.38(+2.25%) |
Mar 03, 2014 | 60.49 | 61.39 | 60.01 | 61.26 | 2,165,592 | +0.13(+0.21%) |
Feb 28, 2014 | 62.93 | 63.15 | 60.92 | 61.13 | 2,614,304 | -1.61(-2.57%) |
Feb 27, 2014 | 61.80 | 62.74 | 61.80 | 62.74 | 2,540,947 | +1.26(+2.05%) |
Feb 26, 2014 | 61.94 | 62.41 | 61.42 | 61.48 | 2,388,664 | -0.19(-0.31%) |
Feb 25, 2014 | 62.75 | 62.88 | 61.52 | 61.67 | 2,312,045 | -0.97(-1.55%) |
Feb 24, 2014 | 61.99 | 63.05 | 61.73 | 62.64 | 3,047,186 | +0.91(+1.47%) |
Feb 21, 2014 | 61.65 | 62.50 | 61.27 | 61.73 | 2,487,030 | +0.18(+0.29%) |
Feb 20, 2014 | 60.70 | 61.61 | 60.50 | 61.55 | 2,138,472 | +1.03(+1.70%) |
Feb 19, 2014 | 60.61 | 60.81 | 60.04 | 60.52 | 2,928,814 | -0.10(-0.16%) |
Feb 18, 2014 | 59.79 | 60.81 | 59.72 | 60.62 | 2,774,939 | +0.59(+0.98%) |
Feb 14, 2014 | 59.66 | 60.03 | 60.03 | 60.03 | 6,326,700 | +0.32(+0.54%) |
Feb 13, 2014 | 58.64 | 59.94 | 58.63 | 59.71 | 3,855,139 | +0.57(+0.96%) |
Feb 12, 2014 | 59.77 | 61.11 | 59.07 | 59.14 | 4,756,233 | -0.65(-1.09%) |
Feb 11, 2014 | 58.12 | 59.95 | 57.86 | 59.79 | 4,889,753 | +1.78(+3.07%) |
Feb 10, 2014 | 56.41 | 58.05 | 56.41 | 58.01 | 4,643,463 | +1.37(+2.42%) |
Feb 07, 2014 | 56.99 | 57.20 | 56.25 | 56.64 | 4,850,126 | -0.54(-0.94%) |
Feb 06, 2014 | 54.99 | 57.76 | 54.80 | 57.18 | 14,578,003 | +9.76(+20.58%) |
Feb 05, 2014 | 46.43 | 47.79 | 46.20 | 47.42 | 4,022,248 | +0.93(+2.00%) |
Feb 04, 2014 | 46.37 | 46.96 | 46.09 | 46.49 | 3,047,404 | +0.48(+1.04%) |
Feb 03, 2014 | 48.88 | 49.50 | 45.59 | 46.01 | 6,597,074 | -1.67(-3.50%) |
Jan 31, 2014 | 47.97 | 48.07 | 47.46 | 47.68 | 1,884,425 | -0.79(-1.63%) |
Jan 30, 2014 | 47.94 | 48.68 | 47.68 | 48.47 | 1,323,403 | +0.92(+1.93%) |
Jan 29, 2014 | 47.98 | 48.34 | 47.41 | 47.55 | 1,378,714 | -0.80(-1.65%) |
Jan 28, 2014 | 47.81 | 48.49 | 47.64 | 48.35 | 1,162,590 | +0.51(+1.07%) |
Jan 27, 2014 | 48.49 | 48.72 | 47.37 | 47.84 | 1,652,390 | -0.50(-1.03%) |
Jan 24, 2014 | 49.35 | 49.39 | 48.12 | 48.34 | 1,987,419 | -1.27(-2.56%) |
Jan 23, 2014 | 48.77 | 49.71 | 48.53 | 49.61 | 2,466,071 | +0.43(+0.87%) |
Jan 22, 2014 | 48.93 | 49.45 | 48.68 | 49.18 | 1,718,480 | +0.23(+0.47%) |
Jan 21, 2014 | 48.82 | 49.00 | 48.35 | 48.95 | 1,227,915 | +0.37(+0.76%) |
Jan 17, 2014 | 48.70 | 48.58 | 48.58 | 48.58 | 1,369,000 | -0.16(-0.33%) |
Jan 16, 2014 | 49.20 | 49.22 | 48.25 | 48.74 | 1,180,853 | -0.41(-0.83%) |
Jan 15, 2014 | 47.44 | 49.49 | 47.44 | 49.15 | 2,828,943 | +1.71(+3.60%) |
Jan 14, 2014 | 46.27 | 47.52 | 46.22 | 47.44 | 1,538,495 | +1.14(+2.46%) |
Jan 13, 2014 | 48.17 | 48.17 | 45.86 | 46.30 | 2,133,385 | -1.90(-3.94%) |
Jan 10, 2014 | 47.78 | 48.24 | 47.63 | 48.20 | 1,425,392 | +0.58(+1.22%) |
Jan 09, 2014 | 46.78 | 47.91 | 46.77 | 47.62 | 1,686,580 | +0.94(+2.01%) |
Jan 08, 2014 | 46.99 | 47.26 | 46.65 | 46.68 | 2,239,868 | -0.33(-0.70%) |
Jan 07, 2014 | 46.25 | 47.14 | 46.01 | 47.01 | 1,478,910 | +0.90(+1.95%) |
Jan 06, 2014 | 46.40 | 46.58 | 45.80 | 46.11 | 1,741,547 | -0.34(-0.73%) |
Jan 03, 2014 | 46.68 | 46.96 | 46.27 | 46.45 | 960,420 | -0.08(-0.17%) |
Jan 02, 2014 | 47.11 | 47.18 | 46.42 | 46.53 | 934,560 | -0.65(-1.38%) |
Dec 31, 2013 | 46.98 | 47.18 | 47.18 | 47.18 | 990,600 | +0.24(+0.51%) |
Dec 30, 2013 | 46.97 | 47.23 | 46.58 | 46.94 | 1,226,541 | +0.06(+0.13%) |
Dec 27, 2013 | 47.31 | 47.43 | 46.74 | 46.88 | 1,399,306 | -0.42(-0.89%) |
Dec 26, 2013 | 47.90 | 47.97 | 46.91 | 47.30 | 1,176,294 | -0.43(-0.90%) |
Dec 24, 2013 | 47.43 | 47.74 | 47.34 | 47.73 | 591,099 | +0.22(+0.46%) |
Dec 23, 2013 | 47.70 | 47.90 | 47.06 | 47.51 | 1,741,904 | -0.19(-0.40%) |
Dec 20, 2013 | 46.78 | 47.90 | 46.63 | 47.70 | 3,855,873 | +1.10(+2.36%) |
Dec 19, 2013 | 46.50 | 46.71 | 46.24 | 46.60 | 1,993,120 | +0.05(+0.11%) |
Dec 18, 2013 | 45.61 | 46.79 | 45.39 | 46.55 | 3,887,916 | +0.97(+2.13%) |
Dec 17, 2013 | 45.37 | 45.84 | 45.22 | 45.58 | 1,100,679 | +0.19(+0.42%) |
Dec 16, 2013 | 45.85 | 45.86 | 45.02 | 45.39 | 2,056,802 | -0.33(-0.72%) |
Dec 13, 2013 | 44.12 | 45.88 | 44.10 | 45.72 | 3,620,865 | +1.96(+4.48%) |
Dec 12, 2013 | 44.25 | 44.60 | 43.74 | 43.76 | 2,354,695 | -0.68(-1.53%) |
Dec 11, 2013 | 45.10 | 45.38 | 44.41 | 44.44 | 1,819,046 | -0.57(-1.27%) |
Dec 10, 2013 | 44.27 | 45.36 | 44.04 | 45.01 | 2,931,754 | +0.66(+1.49%) |
Dec 09, 2013 | 43.99 | 44.85 | 43.81 | 44.35 | 3,802,010 | -0.60(-1.33%) |
Dec 06, 2013 | 45.68 | 45.74 | 44.55 | 44.95 | 0 | -0.17(-0.38%) |
Dec 05, 2013 | 45.91 | 45.91 | 44.76 | 45.12 | 2,563,223 | -0.74(-1.61%) |
Dec 04, 2013 | 45.33 | 46.55 | 45.20 | 45.86 | 3,379,868 | +0.21(+0.46%) |
Dec 03, 2013 | 43.92 | 45.75 | 43.87 | 45.65 | 0 | +1.54(+3.49%) |
Dec 02, 2013 | 44.71 | 44.71 | 44.00 | 44.11 | 2,241,725 | -0.61(-1.36%) |
Nov 29, 2013 | 44.40 | 44.88 | 44.33 | 44.72 | 0 | +0.32(+0.72%) |
Nov 27, 2013 | 44.24 | 44.90 | 44.23 | 44.40 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 44.74 | 44.84 | 44.19 | 44.27 | 1,581,231 | -0.36(-0.81%) |
Nov 25, 2013 | 44.45 | 45.32 | 44.01 | 44.63 | 2,096,949 | +0.43(+0.97%) |
Nov 22, 2013 | 44.59 | 44.78 | 44.08 | 44.20 | 0 | -0.25(-0.56%) |
Nov 21, 2013 | 45.00 | 45.04 | 44.25 | 44.45 | 2,679,351 | -0.77(-1.70%) |
Nov 20, 2013 | 45.46 | 45.78 | 45.02 | 45.22 | 1,308,148 | -0.13(-0.29%) |
Nov 19, 2013 | 45.77 | 46.02 | 45.13 | 45.35 | 1,232,437 | -0.38(-0.83%) |
Nov 18, 2013 | 45.67 | 46.23 | 45.60 | 45.73 | 1,231,734 | -0.03(-0.07%) |
Nov 15, 2013 | 46.11 | 46.31 | 45.62 | 45.76 | 0 | -0.41(-0.89%) |
Nov 14, 2013 | 46.41 | 46.85 | 46.01 | 46.17 | 1,326,240 | -0.36(-0.77%) |
Nov 13, 2013 | 45.03 | 46.66 | 44.86 | 46.53 | 2,322,822 | +1.42(+3.15%) |
Nov 12, 2013 | 45.09 | 45.31 | 44.94 | 45.11 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.11 | 45.34 | 44.78 | 45.24 | 1,365,207 | -0.03(-0.07%) |
Nov 08, 2013 | 44.57 | 45.27 | 44.55 | 45.27 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.36 | 45.42 | 44.40 | 44.48 | 1,904,684 | -0.68(-1.50%) |
Nov 06, 2013 | 45.31 | 45.48 | 44.84 | 45.16 | 1,215,210 | -0.05(-0.11%) |
Nov 05, 2013 | 45.34 | 45.66 | 44.79 | 45.21 | 1,966,406 | -0.46(-1.01%) |
Nov 04, 2013 | 45.13 | 45.90 | 45.07 | 45.67 | 1,860,081 | +0.61(+1.34%) |
Nov 01, 2013 | 45.01 | 45.41 | 44.77 | 45.06 | 0 | +0.31(+0.69%) |
Oct 31, 2013 | 45.54 | 46.07 | 44.70 | 44.76 | 3,520,101 | -0.79(-1.75%) |
Oct 30, 2013 | 46.53 | 46.79 | 45.45 | 45.55 | 2,890,196 | -1.02(-2.19%) |
Oct 29, 2013 | 46.08 | 46.75 | 45.79 | 46.57 | 2,880,102 | +0.79(+1.73%) |
Oct 28, 2013 | 45.34 | 46.07 | 45.19 | 45.78 | 3,511,862 | -0.10(-0.22%) |
Oct 25, 2013 | 46.82 | 47.07 | 45.11 | 45.88 | 0 | -0.18(-0.39%) |
Oct 24, 2013 | 46.79 | 47.58 | 45.96 | 46.06 | 12,284,100 | -5.81(-11.20%) |
Oct 23, 2013 | 52.44 | 52.81 | 51.75 | 51.87 | 4,353,923 | -1.52(-2.85%) |
Oct 22, 2013 | 51.87 | 53.61 | 51.87 | 53.39 | 2,454,848 | +1.19(+2.28%) |
Oct 21, 2013 | 52.28 | 52.64 | 51.98 | 52.20 | 1,749,776 | +0.05(+0.11%) |
Oct 18, 2013 | 52.17 | 52.43 | 51.97 | 52.15 | 2,230,894 | +0.11(+0.20%) |
Oct 17, 2013 | 52.29 | 52.50 | 51.79 | 52.04 | 1,397,644 | +0.23(+0.44%) |
Oct 16, 2013 | 51.67 | 52.11 | 51.55 | 51.81 | 1,381,881 | +0.50(+0.97%) |
Oct 15, 2013 | 51.30 | 52.29 | 50.99 | 51.31 | 1,630,831 | -0.58(-1.12%) |
Oct 14, 2013 | 51.64 | 51.99 | 51.12 | 51.89 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 51.04 | 52.12 | 51.02 | 51.89 | 0 | +0.83(+1.63%) |
Oct 10, 2013 | 49.74 | 51.32 | 49.65 | 51.06 | 2,053,529 | +1.76(+3.57%) |
Oct 09, 2013 | 50.25 | 50.33 | 48.31 | 49.30 | 2,214,090 | -0.70(-1.40%) |
Oct 08, 2013 | 51.55 | 51.87 | 49.90 | 50.00 | 1,486,649 | -1.67(-3.23%) |
Oct 07, 2013 | 52.20 | 52.73 | 51.64 | 51.67 | 1,258,374 | -0.65(-1.24%) |
Oct 04, 2013 | 51.31 | 52.47 | 51.18 | 52.32 | 0 | +1.16(+2.27%) |
Oct 03, 2013 | 52.27 | 52.40 | 50.93 | 51.16 | 1,499,696 | -1.06(-2.03%) |
Oct 02, 2013 | 51.88 | 52.34 | 51.58 | 52.22 | 1,063,495 | -0.20(-0.38%) |
Oct 01, 2013 | 51.74 | 52.44 | 51.51 | 52.42 | 1,166,252 | +0.72(+1.39%) |
Sep 30, 2013 | 51.31 | 51.89 | 50.85 | 51.70 | 1,503,321 | -0.05(-0.10%) |
Sep 27, 2013 | 51.70 | 52.39 | 51.47 | 51.75 | 0 | -1.02(-1.93%) |
Sep 26, 2013 | 52.36 | 52.92 | 52.21 | 52.77 | 1,120,510 | +0.69(+1.32%) |
Sep 25, 2013 | 52.07 | 52.43 | 51.56 | 52.08 | 1,573,681 | +0.15(+0.29%) |
Sep 24, 2013 | 52.04 | 52.41 | 51.81 | 51.93 | 1,763,987 | -0.05(-0.09%) |
Sep 23, 2013 | 52.69 | 52.95 | 51.89 | 51.98 | 3,217,406 | -0.73(-1.39%) |
Sep 20, 2013 | 52.91 | 53.20 | 52.33 | 52.71 | 0 | -0.06(-0.11%) |
Sep 19, 2013 | 52.55 | 53.03 | 52.30 | 52.77 | 2,987,037 | +0.39(+0.74%) |
Sep 18, 2013 | 51.90 | 52.48 | 51.64 | 52.38 | 2,542,026 | +0.80(+1.55%) |
Sep 17, 2013 | 51.35 | 51.74 | 51.12 | 51.58 | 0 | +0.21(+0.41%) |
Sep 16, 2013 | 51.61 | 51.93 | 51.29 | 51.37 | 0 | +0.10(+0.20%) |
Sep 13, 2013 | 50.81 | 51.32 | 50.59 | 51.27 | 0 | +0.70(+1.38%) |
Sep 12, 2013 | 50.03 | 50.71 | 49.81 | 50.57 | 1,582,342 | +0.45(+0.89%) |
Sep 11, 2013 | 49.40 | 50.21 | 49.20 | 50.12 | 2,043,045 | +0.70(+1.41%) |
Sep 10, 2013 | 49.10 | 49.46 | 48.89 | 49.43 | 1,710,927 | +0.54(+1.10%) |
Sep 09, 2013 | 47.67 | 49.10 | 47.67 | 48.89 | 0 | +1.31(+2.75%) |
Sep 06, 2013 | 48.11 | 48.20 | 46.76 | 47.58 | 0 | -0.34(-0.71%) |
Sep 05, 2013 | 47.29 | 48.01 | 47.24 | 47.92 | 1,123,091 | +0.49(+1.03%) |
Sep 04, 2013 | 47.06 | 47.66 | 46.43 | 47.43 | 1,321,077 | +0.58(+1.24%) |
Sep 03, 2013 | 46.40 | 47.05 | 46.40 | 46.85 | 1,100,862 | +0.87(+1.89%) |
Aug 30, 2013 | 46.49 | 46.49 | 45.82 | 45.98 | 0 | -0.52(-1.12%) |
Aug 29, 2013 | 46.19 | 46.80 | 46.01 | 46.50 | 1,127,266 | +0.09(+0.19%) |
Aug 28, 2013 | 46.33 | 46.69 | 46.15 | 46.41 | 1,278,379 | +0.11(+0.24%) |
Aug 27, 2013 | 46.13 | 46.57 | 45.86 | 46.30 | 1,612,767 | -0.30(-0.64%) |
Aug 26, 2013 | 47.02 | 47.10 | 46.44 | 46.60 | 863,584 | -0.50(-1.06%) |
Aug 23, 2013 | 47.44 | 47.44 | 46.73 | 47.10 | 0 | -0.20(-0.42%) |
Aug 22, 2013 | 46.34 | 47.43 | 46.08 | 47.30 | 918,672 | +1.01(+2.18%) |
Aug 21, 2013 | 45.74 | 46.44 | 45.68 | 46.29 | 1,360,675 | +0.08(+0.17%) |
Aug 20, 2013 | 46.02 | 46.33 | 45.76 | 46.21 | 908,982 | +0.21(+0.46%) |
Aug 19, 2013 | 45.95 | 46.37 | 45.53 | 46.00 | 1,368,775 | +0.09(+0.20%) |
Aug 16, 2013 | 46.00 | 46.34 | 45.75 | 45.91 | 0 | -0.28(-0.61%) |
Aug 15, 2013 | 46.35 | 46.35 | 45.75 | 46.19 | 1,715,264 | -0.62(-1.32%) |
Aug 14, 2013 | 46.94 | 47.12 | 46.45 | 46.81 | 924,687 | -0.13(-0.28%) |
Aug 13, 2013 | 46.71 | 47.19 | 46.36 | 46.94 | 994,484 | +0.23(+0.49%) |
Aug 12, 2013 | 46.22 | 47.17 | 46.13 | 46.71 | 1,285,274 | +0.19(+0.41%) |
Aug 09, 2013 | 46.70 | 46.98 | 46.15 | 46.52 | 1,009,787 | -0.11(-0.24%) |
Aug 08, 2013 | 46.24 | 46.67 | 45.90 | 46.63 | 1,305,407 | +0.54(+1.17%) |
Aug 07, 2013 | 46.13 | 46.20 | 45.63 | 46.09 | 1,383,206 | -0.17(-0.37%) |
Aug 06, 2013 | 46.73 | 46.95 | 46.17 | 46.26 | 1,401,190 | -0.64(-1.36%) |
Aug 05, 2013 | 46.69 | 46.97 | 46.46 | 46.90 | 1,503,658 | +0.05(+0.11%) |
Aug 02, 2013 | 47.78 | 47.78 | 46.66 | 46.85 | 1,218,023 | -0.79(-1.66%) |
Aug 01, 2013 | 47.51 | 47.77 | 47.34 | 47.64 | 1,642,307 | +0.44(+0.93%) |
Jul 31, 2013 | 47.21 | 47.49 | 46.82 | 47.20 | 0 | +0.13(+0.28%) |
Jul 30, 2013 | 46.90 | 47.11 | 46.47 | 47.07 | 0 | +0.32(+0.68%) |
Jul 29, 2013 | 47.05 | 47.10 | 46.33 | 46.75 | 0 | -0.48(-1.02%) |
Jul 26, 2013 | 44.86 | 47.28 | 44.86 | 47.23 | 0 | +2.04(+4.51%) |
Jul 25, 2013 | 42.50 | 45.59 | 42.40 | 45.19 | 4,888,255 | +1.32(+3.01%) |
Jul 24, 2013 | 44.71 | 44.81 | 43.83 | 43.87 | 3,572,570 | -0.38(-0.86%) |
Jul 23, 2013 | 44.19 | 44.35 | 43.41 | 44.25 | 0 | +0.15(+0.34%) |
Jul 22, 2013 | 44.78 | 45.10 | 43.70 | 44.10 | 0 | -0.71(-1.58%) |
Jul 19, 2013 | 45.34 | 45.40 | 44.70 | 44.81 | 1,477,678 | -0.53(-1.17%) |
Jul 18, 2013 | 45.25 | 45.65 | 45.19 | 45.34 | 0 | +0.32(+0.71%) |
Jul 17, 2013 | 44.49 | 45.18 | 44.49 | 45.02 | 975,209 | +0.60(+1.35%) |
Jul 16, 2013 | 44.80 | 45.07 | 44.17 | 44.42 | 0 | -0.27(-0.60%) |
Jul 15, 2013 | 44.83 | 44.93 | 44.23 | 44.69 | 1,034,641 | -0.23(-0.51%) |
Jul 12, 2013 | 44.65 | 45.20 | 44.47 | 44.92 | 0 | +0.42(+0.94%) |
Jul 11, 2013 | 43.91 | 44.61 | 43.72 | 44.50 | 0 | +0.98(+2.25%) |
Jul 10, 2013 | 43.54 | 43.74 | 42.98 | 43.52 | 1,638,739 | -0.04(-0.09%) |
Jul 09, 2013 | 43.19 | 43.65 | 42.84 | 43.56 | 0 | +0.53(+1.23%) |
Jul 08, 2013 | 43.27 | 43.45 | 42.77 | 43.03 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 42.98 | 43.29 | 42.57 | 43.03 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.28 | 43.01 | 42.17 | 42.69 | 0 | +0.14(+0.33%) |
Jul 02, 2013 | 42.97 | 43.16 | 42.21 | 42.55 | 1,767,805 | -0.42(-0.98%) |
Jul 01, 2013 | 42.74 | 43.03 | 42.50 | 42.97 | 0 | +0.42(+0.99%) |
Jun 28, 2013 | 42.43 | 43.00 | 42.28 | 42.55 | 1,660,060 | -0.14(-0.33%) |
Jun 27, 2013 | 42.90 | 43.10 | 42.67 | 42.69 | 0 | -0.07(-0.16%) |
Jun 26, 2013 | 42.18 | 43.10 | 42.00 | 42.76 | 0 | +0.85(+2.03%) |
Jun 25, 2013 | 42.07 | 42.38 | 41.74 | 41.91 | 0 | +0.50(+1.21%) |
Jun 24, 2013 | 40.47 | 41.69 | 40.08 | 41.41 | 0 | +0.66(+1.62%) |
Jun 21, 2013 | 41.46 | 41.69 | 40.46 | 40.75 | 3,178,455 | -0.50(-1.21%) |
Jun 20, 2013 | 41.99 | 42.48 | 41.12 | 41.25 | 0 | -1.31(-3.08%) |
Jun 19, 2013 | 42.92 | 43.14 | 42.49 | 42.56 | 0 | -0.28(-0.65%) |
Jun 18, 2013 | 42.58 | 43.02 | 42.44 | 42.84 | 1,646,963 | -0.10(-0.23%) |
Jun 17, 2013 | 43.07 | 43.65 | 42.78 | 42.94 | 0 | +0.38(+0.89%) |
Jun 14, 2013 | 42.68 | 43.16 | 42.09 | 42.56 | 0 | -0.08(-0.19%) |
Jun 13, 2013 | 42.42 | 42.86 | 41.66 | 42.64 | 2,620,634 | +0.12(+0.28%) |
Jun 12, 2013 | 43.90 | 43.99 | 42.21 | 42.52 | 3,188,640 | -1.32(-3.01%) |
Jun 11, 2013 | 44.33 | 44.51 | 43.75 | 43.84 | 1,746,392 | -0.91(-2.03%) |
Jun 10, 2013 | 45.19 | 45.19 | 44.39 | 44.75 | 0 | -0.51(-1.13%) |
Jun 07, 2013 | 44.97 | 45.28 | 44.61 | 45.26 | 0 | +0.70(+1.57%) |
Jun 06, 2013 | 44.30 | 44.70 | 43.91 | 44.56 | 0 | +0.26(+0.59%) |
Jun 05, 2013 | 44.58 | 45.06 | 44.17 | 44.30 | 0 | -0.35(-0.78%) |
Jun 04, 2013 | 45.92 | 46.18 | 44.61 | 44.65 | 2,489,093 | -1.26(-2.74%) |
Jun 03, 2013 | 46.22 | 46.44 | 44.91 | 45.91 | 2,536,797 | -0.21(-0.46%) |
May 31, 2013 | 46.78 | 47.34 | 46.11 | 46.12 | 2,721,772 | -0.97(-2.06%) |
May 30, 2013 | 46.38 | 47.70 | 46.36 | 47.09 | 0 | +0.73(+1.57%) |
May 29, 2013 | 46.37 | 46.89 | 46.05 | 46.36 | 2,593,562 | -0.20(-0.43%) |
May 28, 2013 | 46.52 | 46.98 | 46.18 | 46.56 | 1,979,607 | +0.52(+1.13%) |
May 24, 2013 | 45.93 | 46.14 | 45.45 | 46.04 | 0 | -0.31(-0.67%) |
May 23, 2013 | 45.94 | 46.58 | 45.72 | 46.35 | 1,818,253 | +0.23(+0.50%) |
May 22, 2013 | 47.42 | 47.83 | 45.87 | 46.12 | 0 | -1.16(-2.45%) |
May 21, 2013 | 47.85 | 47.99 | 47.06 | 47.28 | 1,957,171 | -0.61(-1.27%) |
May 20, 2013 | 47.49 | 48.23 | 47.40 | 47.89 | 0 | +0.40(+0.84%) |
May 17, 2013 | 47.45 | 47.75 | 47.08 | 47.49 | 0 | +0.56(+1.19%) |
May 16, 2013 | 48.00 | 48.47 | 46.72 | 46.93 | 3,003,312 | -1.10(-2.29%) |
May 15, 2013 | 46.61 | 48.44 | 46.42 | 48.03 | 0 | +1.32(+2.83%) |
May 13, 2013 | 46.41 | 47.53 | 46.15 | 46.71 | 0 | +0.01(+0.02%) |
May 10, 2013 | 45.86 | 46.88 | 45.47 | 46.70 | 0 | +1.09(+2.39%) |
May 09, 2013 | 45.28 | 45.85 | 45.01 | 45.61 | 2,219,748 | +0.32(+0.71%) |
May 08, 2013 | 44.83 | 45.44 | 44.75 | 45.29 | 2,051,685 | +0.14(+0.31%) |
May 07, 2013 | 45.31 | 45.82 | 44.88 | 45.15 | 0 | +0.09(+0.20%) |
May 06, 2013 | 45.29 | 45.48 | 44.75 | 45.06 | 0 | -0.21(-0.46%) |
May 03, 2013 | 44.79 | 45.71 | 44.32 | 45.27 | 0 | +0.95(+2.14%) |
May 02, 2013 | 43.52 | 44.47 | 43.52 | 44.32 | 0 | +0.68(+1.56%) |