Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.51 | 48.59 | 48.24 | 48.48 | 927,514 | -0.05(-0.10%) |
Apr 29, 2014 | 48.10 | 48.59 | 48.01 | 48.53 | 1,271,196 | +0.43(+0.89%) |
Apr 28, 2014 | 47.81 | 48.10 | 47.78 | 48.10 | 308,796 | +0.35(+0.73%) |
Apr 25, 2014 | 48.20 | 48.29 | 47.56 | 47.75 | 661,485 | -0.40(-0.83%) |
Apr 24, 2014 | 48.53 | 48.83 | 48.00 | 48.15 | 1,034,332 | -0.22(-0.45%) |
Apr 23, 2014 | 48.50 | 48.71 | 48.36 | 48.37 | 582,102 | -0.20(-0.41%) |
Apr 22, 2014 | 48.64 | 48.87 | 48.46 | 48.57 | 603,459 | -0.03(-0.06%) |
Apr 21, 2014 | 48.29 | 48.60 | 48.14 | 48.60 | 507,391 | +0.41(+0.85%) |
Apr 17, 2014 | 48.14 | 48.19 | 48.19 | 48.19 | 349,600 | +0.16(+0.33%) |
Apr 16, 2014 | 47.73 | 48.16 | 47.55 | 48.03 | 381,376 | +0.38(+0.80%) |
Apr 15, 2014 | 47.84 | 47.90 | 47.47 | 47.65 | 226,948 | -0.13(-0.27%) |
Apr 14, 2014 | 47.61 | 48.16 | 47.48 | 47.78 | 501,447 | +0.24(+0.50%) |
Apr 11, 2014 | 47.00 | 47.64 | 46.84 | 47.54 | 191,216 | +0.45(+0.96%) |
Apr 10, 2014 | 47.54 | 47.72 | 46.89 | 47.09 | 245,701 | -0.40(-0.84%) |
Apr 09, 2014 | 47.20 | 47.58 | 47.19 | 47.49 | 184,046 | +0.19(+0.40%) |
Apr 08, 2014 | 46.78 | 47.38 | 46.62 | 47.30 | 199,542 | +0.46(+0.98%) |
Apr 07, 2014 | 47.34 | 47.71 | 46.75 | 46.84 | 356,211 | -0.50(-1.06%) |
Apr 04, 2014 | 47.37 | 47.72 | 47.21 | 47.34 | 271,366 | +0.04(+0.09%) |
Apr 03, 2014 | 47.02 | 47.47 | 46.93 | 47.30 | 369,763 | +0.18(+0.38%) |
Apr 02, 2014 | 47.09 | 47.35 | 47.01 | 47.12 | 514,302 | -0.10(-0.21%) |
Apr 01, 2014 | 46.48 | 47.24 | 46.26 | 47.22 | 963,817 | +0.68(+1.46%) |
Mar 31, 2014 | 46.41 | 46.54 | 46.08 | 46.54 | 362,192 | +0.26(+0.56%) |
Mar 28, 2014 | 46.19 | 46.32 | 45.93 | 46.28 | 699,468 | +0.24(+0.52%) |
Mar 27, 2014 | 45.68 | 46.07 | 45.56 | 46.04 | 369,595 | +0.28(+0.61%) |
Mar 26, 2014 | 45.71 | 46.00 | 45.64 | 45.76 | 409,911 | +0.05(+0.11%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.63 | 45.71 | 630,929 | -0.03(-0.07%) |
Mar 24, 2014 | 46.09 | 46.13 | 45.48 | 45.74 | 566,611 | -0.39(-0.85%) |
Mar 21, 2014 | 46.19 | 46.59 | 45.80 | 46.13 | 892,838 | +0.04(+0.09%) |
Mar 20, 2014 | 45.80 | 46.13 | 45.54 | 46.09 | 418,020 | +0.14(+0.30%) |
Mar 19, 2014 | 46.45 | 46.62 | 45.81 | 45.95 | 531,521 | -0.47(-1.01%) |
Mar 18, 2014 | 46.02 | 46.58 | 46.00 | 46.42 | 431,430 | +0.23(+0.50%) |
Mar 17, 2014 | 45.90 | 46.23 | 45.50 | 46.19 | 391,478 | +0.34(+0.74%) |
Mar 14, 2014 | 45.51 | 46.02 | 45.27 | 45.85 | 270,899 | +0.30(+0.66%) |
Mar 13, 2014 | 45.89 | 45.89 | 45.35 | 45.55 | 596,435 | -0.24(-0.52%) |
Mar 12, 2014 | 45.52 | 45.85 | 45.51 | 45.79 | 431,941 | -0.04(-0.09%) |
Mar 11, 2014 | 46.14 | 46.31 | 45.65 | 45.83 | 1,153,467 | -0.16(-0.35%) |
Mar 10, 2014 | 46.19 | 46.38 | 45.91 | 45.99 | 839,542 | -0.21(-0.45%) |
Mar 07, 2014 | 46.39 | 46.39 | 46.05 | 46.20 | 1,846,284 | -0.04(-0.09%) |
Mar 06, 2014 | 46.43 | 46.49 | 46.09 | 46.24 | 566,428 | -0.11(-0.24%) |
Mar 05, 2014 | 46.29 | 46.57 | 46.06 | 46.35 | 1,264,315 | +0.08(+0.17%) |
Mar 04, 2014 | 46.11 | 46.59 | 46.07 | 46.27 | 395,859 | +0.29(+0.63%) |
Mar 03, 2014 | 45.66 | 46.13 | 45.65 | 45.98 | 402,894 | +0.14(+0.31%) |
Feb 28, 2014 | 46.09 | 46.11 | 45.75 | 45.84 | 503,114 | -0.26(-0.56%) |
Feb 27, 2014 | 46.23 | 46.37 | 46.00 | 46.10 | 527,441 | -0.87(-1.85%) |
Feb 26, 2014 | 46.41 | 46.98 | 46.18 | 46.97 | 705,386 | +0.68(+1.47%) |
Feb 25, 2014 | 46.29 | 46.53 | 46.11 | 46.29 | 456,563 | -0.04(-0.09%) |
Feb 24, 2014 | 46.19 | 46.50 | 46.13 | 46.33 | 719,102 | -0.25(-0.54%) |
Feb 21, 2014 | 46.61 | 46.83 | 46.43 | 46.58 | 949,312 | -0.01(-0.02%) |
Feb 20, 2014 | 46.81 | 46.96 | 46.45 | 46.59 | 443,924 | -0.25(-0.53%) |
Feb 19, 2014 | 47.36 | 47.72 | 46.80 | 46.84 | 641,516 | -0.60(-1.26%) |
Feb 18, 2014 | 47.14 | 47.63 | 47.14 | 47.44 | 422,656 | +0.11(+0.23%) |
Feb 14, 2014 | 47.38 | 47.33 | 47.33 | 47.33 | 458,900 | +0.05(+0.11%) |
Feb 13, 2014 | 47.35 | 47.72 | 46.40 | 47.28 | 358,887 | +0.08(+0.17%) |
Feb 12, 2014 | 47.34 | 47.50 | 47.13 | 47.20 | 402,337 | -0.07(-0.15%) |
Feb 11, 2014 | 46.71 | 47.41 | 46.71 | 47.27 | 944,940 | +0.41(+0.87%) |
Feb 10, 2014 | 46.82 | 47.08 | 46.48 | 46.86 | 1,102,930 | -0.15(-0.32%) |
Feb 07, 2014 | 47.04 | 47.22 | 46.55 | 47.01 | 456,889 | +0.41(+0.88%) |
Feb 06, 2014 | 46.05 | 46.65 | 46.05 | 46.60 | 394,734 | +0.46(+1.00%) |
Feb 05, 2014 | 45.87 | 46.21 | 45.70 | 46.14 | 399,086 | +0.14(+0.30%) |
Feb 04, 2014 | 46.30 | 46.45 | 45.87 | 46.00 | 367,489 | -0.25(-0.54%) |
Feb 03, 2014 | 46.69 | 47.00 | 45.93 | 46.25 | 529,577 | -0.35(-0.75%) |
Jan 31, 2014 | 45.80 | 46.75 | 45.56 | 46.60 | 969,440 | +0.48(+1.04%) |
Jan 30, 2014 | 46.08 | 46.35 | 45.82 | 46.12 | 435,835 | +0.30(+0.65%) |
Jan 29, 2014 | 45.71 | 46.15 | 45.50 | 45.82 | 765,516 | -0.08(-0.17%) |
Jan 28, 2014 | 45.62 | 46.18 | 45.61 | 45.90 | 2,161,757 | +0.23(+0.50%) |
Jan 27, 2014 | 46.03 | 46.14 | 45.20 | 45.67 | 463,848 | -0.31(-0.67%) |
Jan 24, 2014 | 46.06 | 46.48 | 45.84 | 45.98 | 1,361,339 | -0.31(-0.67%) |
Jan 23, 2014 | 46.25 | 46.50 | 46.07 | 46.29 | 773,711 | -0.08(-0.17%) |
Jan 22, 2014 | 45.87 | 46.38 | 45.87 | 46.37 | 584,887 | +0.44(+0.96%) |
Jan 21, 2014 | 45.38 | 45.97 | 45.31 | 45.93 | 345,921 | +0.57(+1.26%) |
Jan 17, 2014 | 45.56 | 45.36 | 45.36 | 45.36 | 302,600 | -0.16(-0.35%) |
Jan 16, 2014 | 45.31 | 45.54 | 45.31 | 45.52 | 378,304 | +0.10(+0.22%) |
Jan 15, 2014 | 45.34 | 45.48 | 45.13 | 45.42 | 467,793 | +0.08(+0.18%) |
Jan 14, 2014 | 45.12 | 45.45 | 45.02 | 45.34 | 318,157 | +0.19(+0.42%) |
Jan 13, 2014 | 45.26 | 45.54 | 45.07 | 45.15 | 482,831 | -0.22(-0.48%) |
Jan 10, 2014 | 45.31 | 45.59 | 45.16 | 45.37 | 714,017 | +0.00(+0.00%) |
Jan 09, 2014 | 45.41 | 45.65 | 45.15 | 45.37 | 589,181 | +0.03(+0.07%) |
Jan 08, 2014 | 45.51 | 45.67 | 45.15 | 45.34 | 407,231 | -0.37(-0.81%) |
Jan 07, 2014 | 45.88 | 45.90 | 45.50 | 45.71 | 497,759 | +0.07(+0.15%) |
Jan 06, 2014 | 45.90 | 45.90 | 45.57 | 45.64 | 421,056 | -0.06(-0.13%) |
Jan 03, 2014 | 45.89 | 46.00 | 45.58 | 45.70 | 295,173 | -0.07(-0.15%) |
Jan 02, 2014 | 46.07 | 46.44 | 45.63 | 45.77 | 413,204 | -0.58(-1.25%) |
Dec 31, 2013 | 46.10 | 46.35 | 46.35 | 46.35 | 452,200 | +0.12(+0.26%) |
Dec 30, 2013 | 45.81 | 46.33 | 45.80 | 46.23 | 400,322 | +0.37(+0.81%) |
Dec 27, 2013 | 45.43 | 45.96 | 45.40 | 45.86 | 355,382 | +0.37(+0.81%) |
Dec 26, 2013 | 45.76 | 45.85 | 45.48 | 45.49 | 373,592 | +0.04(+0.09%) |
Dec 24, 2013 | 45.36 | 45.65 | 45.12 | 45.45 | 489,741 | +0.21(+0.46%) |
Dec 23, 2013 | 44.53 | 45.31 | 44.53 | 45.24 | 1,293,048 | +0.73(+1.64%) |
Dec 20, 2013 | 44.08 | 44.68 | 43.71 | 44.51 | 655,753 | +0.48(+1.09%) |
Dec 19, 2013 | 43.47 | 44.03 | 43.41 | 44.03 | 629,498 | +0.36(+0.82%) |
Dec 18, 2013 | 43.62 | 43.94 | 43.25 | 43.67 | 836,803 | -0.05(-0.11%) |
Dec 17, 2013 | 43.65 | 44.09 | 43.51 | 43.72 | 457,812 | -0.15(-0.34%) |
Dec 16, 2013 | 43.70 | 44.29 | 43.70 | 43.87 | 316,453 | +0.00(+0.00%) |
Dec 13, 2013 | 43.80 | 44.10 | 43.35 | 43.87 | 455,603 | +0.17(+0.39%) |
Dec 12, 2013 | 43.72 | 43.93 | 43.36 | 43.70 | 417,675 | -0.02(-0.05%) |
Dec 11, 2013 | 44.10 | 44.12 | 43.65 | 43.72 | 491,417 | -0.40(-0.91%) |
Dec 10, 2013 | 44.10 | 44.47 | 44.08 | 44.12 | 423,094 | -0.12(-0.27%) |
Dec 09, 2013 | 44.64 | 44.67 | 44.05 | 44.24 | 689,690 | -0.18(-0.41%) |
Dec 06, 2013 | 44.45 | 44.82 | 44.13 | 44.42 | 674,151 | +0.17(+0.38%) |
Dec 05, 2013 | 44.42 | 44.53 | 44.17 | 44.25 | 1,065,898 | -0.36(-0.81%) |
Dec 04, 2013 | 45.04 | 45.20 | 44.47 | 44.61 | 1,027,990 | -0.39(-0.87%) |
Dec 03, 2013 | 45.01 | 45.24 | 44.84 | 45.00 | 482,678 | -0.13(-0.29%) |
Dec 02, 2013 | 45.62 | 45.96 | 45.11 | 45.13 | 559,744 | -0.44(-0.97%) |
Nov 29, 2013 | 45.65 | 45.79 | 45.53 | 45.57 | 231,993 | +0.04(+0.09%) |
Nov 27, 2013 | 45.59 | 45.70 | 45.38 | 45.53 | 238,262 | +0.08(+0.18%) |
Nov 26, 2013 | 45.44 | 45.70 | 45.30 | 45.45 | 1,539,989 | -0.76(-1.64%) |
Nov 25, 2013 | 46.24 | 46.43 | 46.16 | 46.21 | 767,186 | +0.13(+0.28%) |
Nov 22, 2013 | 45.77 | 46.30 | 45.72 | 46.08 | 358,574 | +0.38(+0.83%) |
Nov 21, 2013 | 45.35 | 45.84 | 45.27 | 45.70 | 2,020,583 | +0.40(+0.88%) |
Nov 20, 2013 | 45.21 | 45.70 | 45.15 | 45.30 | 591,079 | +0.09(+0.20%) |
Nov 19, 2013 | 45.96 | 45.96 | 45.20 | 45.21 | 402,089 | -0.63(-1.37%) |
Nov 18, 2013 | 46.00 | 46.11 | 45.74 | 45.84 | 496,052 | -0.13(-0.28%) |
Nov 15, 2013 | 45.38 | 46.02 | 45.38 | 45.97 | 361,801 | +0.53(+1.17%) |
Nov 14, 2013 | 45.15 | 45.71 | 45.00 | 45.44 | 632,287 | +0.20(+0.44%) |
Nov 12, 2013 | 45.06 | 45.45 | 45.06 | 45.24 | 393,957 | +0.00(+0.00%) |
Nov 11, 2013 | 45.60 | 45.69 | 45.16 | 45.24 | 485,472 | -0.24(-0.53%) |
Nov 08, 2013 | 45.65 | 45.71 | 45.03 | 45.48 | 1,577,446 | -0.08(-0.18%) |
Nov 07, 2013 | 45.83 | 46.11 | 45.41 | 45.56 | 654,392 | -0.53(-1.14%) |
Nov 06, 2013 | 45.91 | 46.12 | 45.85 | 46.09 | 493,610 | +0.15(+0.32%) |
Nov 05, 2013 | 45.94 | 46.06 | 45.70 | 45.94 | 644,978 | -0.11(-0.24%) |
Nov 04, 2013 | 45.88 | 46.11 | 45.61 | 46.05 | 217,220 | +0.08(+0.17%) |
Nov 01, 2013 | 45.73 | 46.25 | 45.70 | 45.97 | 380,462 | +0.15(+0.33%) |
Oct 31, 2013 | 45.86 | 46.02 | 45.44 | 45.82 | 495,047 | -0.18(-0.39%) |
Oct 30, 2013 | 45.98 | 46.20 | 45.72 | 46.00 | 385,000 | +0.10(+0.22%) |
Oct 29, 2013 | 45.55 | 45.99 | 45.52 | 45.90 | 256,061 | +0.27(+0.59%) |
Oct 28, 2013 | 46.37 | 46.43 | 45.51 | 45.63 | 519,553 | -0.53(-1.15%) |
Oct 25, 2013 | 46.00 | 46.38 | 46.00 | 46.16 | 713,666 | +0.04(+0.09%) |
Oct 24, 2013 | 45.87 | 46.30 | 45.58 | 46.12 | 835,333 | +0.28(+0.61%) |
Oct 23, 2013 | 45.98 | 46.03 | 45.60 | 45.84 | 502,369 | -0.19(-0.41%) |
Oct 22, 2013 | 45.86 | 46.27 | 45.77 | 46.03 | 625,576 | +0.30(+0.66%) |
Oct 21, 2013 | 45.37 | 45.79 | 45.00 | 45.73 | 421,408 | +0.51(+1.13%) |
Oct 18, 2013 | 44.95 | 45.30 | 44.74 | 45.22 | 496,072 | +0.39(+0.87%) |
Oct 17, 2013 | 44.14 | 44.86 | 44.02 | 44.83 | 487,946 | +0.55(+1.24%) |
Oct 16, 2013 | 44.28 | 44.50 | 44.06 | 44.28 | 544,306 | -0.01(-0.02%) |
Oct 15, 2013 | 44.92 | 44.92 | 44.20 | 44.29 | 452,741 | -0.64(-1.42%) |
Oct 14, 2013 | 44.39 | 44.96 | 44.10 | 44.93 | 504,465 | +0.45(+1.01%) |
Oct 11, 2013 | 44.17 | 44.48 | 43.88 | 44.48 | 533,704 | +0.39(+0.88%) |
Oct 10, 2013 | 44.34 | 44.44 | 43.89 | 44.09 | 374,752 | +0.13(+0.30%) |
Oct 09, 2013 | 43.92 | 44.01 | 43.46 | 43.96 | 994,050 | +0.04(+0.09%) |
Oct 08, 2013 | 44.17 | 44.28 | 43.88 | 43.92 | 332,449 | -0.29(-0.66%) |
Oct 07, 2013 | 44.22 | 44.55 | 44.21 | 44.21 | 478,654 | -0.37(-0.83%) |
Oct 04, 2013 | 44.53 | 44.81 | 44.50 | 44.58 | 218,623 | -0.06(-0.13%) |
Oct 03, 2013 | 44.82 | 45.08 | 44.46 | 44.64 | 432,143 | -0.36(-0.80%) |
Oct 02, 2013 | 44.70 | 45.10 | 44.64 | 45.00 | 263,253 | -0.05(-0.11%) |
Oct 01, 2013 | 44.44 | 45.16 | 44.20 | 45.05 | 426,903 | +0.58(+1.30%) |
Sep 27, 2013 | 44.42 | 44.63 | 44.28 | 44.47 | 1,720,133 | -0.20(-0.45%) |
Sep 26, 2013 | 44.47 | 44.83 | 44.17 | 44.67 | 624,435 | +0.30(+0.68%) |
Sep 25, 2013 | 44.12 | 44.45 | 44.00 | 44.37 | 1,613,960 | +0.11(+0.25%) |
Sep 24, 2013 | 44.16 | 44.65 | 44.16 | 44.26 | 1,030,043 | -0.14(-0.32%) |
Sep 23, 2013 | 44.75 | 44.75 | 44.23 | 44.40 | 1,140,223 | -0.35(-0.78%) |
Sep 20, 2013 | 44.77 | 44.90 | 44.55 | 44.75 | 895,441 | -0.15(-0.33%) |
Sep 19, 2013 | 43.98 | 45.36 | 43.76 | 44.90 | 1,648,069 | +0.95(+2.16%) |
Sep 18, 2013 | 43.12 | 43.99 | 42.91 | 43.95 | 3,486,479 | +0.96(+2.23%) |
Sep 17, 2013 | 43.55 | 43.93 | 42.90 | 42.99 | 1,514,042 | -0.50(-1.15%) |
Sep 16, 2013 | 44.02 | 43.94 | 43.44 | 43.49 | 1,573,983 | -0.15(-0.34%) |
Sep 13, 2013 | 44.25 | 44.39 | 43.44 | 43.64 | 2,568,298 | -0.60(-1.36%) |
Sep 12, 2013 | 44.65 | 44.95 | 44.24 | 44.24 | 838,637 | -0.58(-1.29%) |
Sep 11, 2013 | 45.26 | 45.26 | 44.56 | 44.82 | 380,007 | -0.35(-0.77%) |
Sep 10, 2013 | 44.74 | 45.17 | 44.15 | 45.17 | 522,987 | +0.84(+1.89%) |
Sep 09, 2013 | 44.09 | 44.62 | 44.09 | 44.33 | 725,337 | -0.08(-0.18%) |
Sep 06, 2013 | 44.60 | 44.60 | 44.13 | 44.41 | 490,773 | +0.12(+0.27%) |
Sep 05, 2013 | 44.43 | 44.64 | 44.14 | 44.29 | 587,757 | +0.01(+0.02%) |
Sep 04, 2013 | 44.39 | 44.63 | 44.15 | 44.28 | 523,757 | -0.32(-0.72%) |
Sep 03, 2013 | 45.43 | 45.77 | 44.21 | 44.60 | 445,834 | -0.14(-0.31%) |
Aug 30, 2013 | 45.33 | 45.54 | 44.60 | 44.74 | 331,401 | -0.46(-1.02%) |
Aug 29, 2013 | 45.12 | 45.38 | 45.00 | 45.20 | 289,912 | -0.35(-0.77%) |
Aug 28, 2013 | 44.96 | 45.63 | 44.88 | 45.55 | 262,002 | +0.46(+1.02%) |
Aug 27, 2013 | 44.76 | 45.26 | 44.76 | 45.09 | 317,243 | -0.04(-0.09%) |
Aug 26, 2013 | 45.85 | 46.05 | 45.04 | 45.13 | 702,369 | -1.20(-2.59%) |
Aug 23, 2013 | 46.08 | 46.36 | 45.57 | 46.33 | 812,579 | +0.33(+0.72%) |
Aug 22, 2013 | 45.78 | 46.36 | 45.01 | 46.00 | 769,009 | +0.52(+1.14%) |
Aug 21, 2013 | 45.84 | 45.84 | 45.02 | 45.48 | 853,768 | -0.31(-0.68%) |
Aug 20, 2013 | 44.92 | 45.79 | 44.71 | 45.79 | 1,615,398 | +0.73(+1.62%) |
Aug 19, 2013 | 45.40 | 45.50 | 44.91 | 45.06 | 459,116 | -0.35(-0.77%) |
Aug 16, 2013 | 45.41 | 46.00 | 45.14 | 45.41 | 940,990 | -0.16(-0.35%) |
Aug 15, 2013 | 45.41 | 45.86 | 45.29 | 45.57 | 891,842 | -0.27(-0.59%) |
Aug 14, 2013 | 45.59 | 46.10 | 45.49 | 45.84 | 545,580 | -0.01(-0.02%) |
Aug 13, 2013 | 46.77 | 46.95 | 45.65 | 45.85 | 719,870 | -0.70(-1.50%) |
Aug 12, 2013 | 47.04 | 47.37 | 46.49 | 46.55 | 355,747 | -0.50(-1.06%) |
Aug 09, 2013 | 46.44 | 47.11 | 46.44 | 47.05 | 190,234 | +0.25(+0.53%) |
Aug 08, 2013 | 47.42 | 47.80 | 46.80 | 46.80 | 288,352 | -0.51(-1.08%) |
Aug 07, 2013 | 46.96 | 47.33 | 46.22 | 47.31 | 661,610 | +0.47(+1.00%) |
Aug 06, 2013 | 46.60 | 47.06 | 46.22 | 46.84 | 557,399 | +0.24(+0.52%) |
Aug 05, 2013 | 46.88 | 47.02 | 46.46 | 46.60 | 225,931 | -0.53(-1.12%) |
Aug 02, 2013 | 47.02 | 47.13 | 46.64 | 47.13 | 338,699 | +0.21(+0.45%) |
Aug 01, 2013 | 46.34 | 47.06 | 46.34 | 46.92 | 523,540 | +0.66(+1.43%) |
Jul 31, 2013 | 46.50 | 46.82 | 46.20 | 46.26 | 353,938 | -0.14(-0.30%) |
Jul 30, 2013 | 46.64 | 46.70 | 46.23 | 46.40 | 398,368 | -0.10(-0.22%) |
Jul 29, 2013 | 46.56 | 46.91 | 46.28 | 46.50 | 432,309 | -0.44(-0.94%) |
Jul 26, 2013 | 47.04 | 47.36 | 46.80 | 46.94 | 557,077 | -0.19(-0.40%) |
Jul 25, 2013 | 47.15 | 47.44 | 47.00 | 47.13 | 386,521 | -0.18(-0.38%) |
Jul 24, 2013 | 48.05 | 48.05 | 46.96 | 47.31 | 611,212 | -0.38(-0.80%) |
Jul 23, 2013 | 48.48 | 48.57 | 47.64 | 47.69 | 577,995 | -0.57(-1.18%) |
Jul 22, 2013 | 48.67 | 48.67 | 48.12 | 48.26 | 422,442 | +0.02(+0.04%) |
Jul 19, 2013 | 48.15 | 48.66 | 48.15 | 48.24 | 546,092 | -0.02(-0.04%) |
Jul 18, 2013 | 48.34 | 49.00 | 48.05 | 48.26 | 700,026 | -0.10(-0.21%) |
Jul 17, 2013 | 48.12 | 48.74 | 47.95 | 48.36 | 552,215 | +0.41(+0.85%) |
Jul 16, 2013 | 48.74 | 48.74 | 47.75 | 47.95 | 1,101,783 | -0.61(-1.26%) |
Jul 15, 2013 | 48.40 | 48.76 | 48.05 | 48.56 | 1,229,761 | +0.33(+0.68%) |
Jul 12, 2013 | 48.37 | 48.55 | 47.93 | 48.23 | 777,719 | -0.27(-0.56%) |
Jul 11, 2013 | 47.93 | 48.58 | 47.62 | 48.50 | 789,149 | +1.28(+2.71%) |
Jul 10, 2013 | 47.89 | 48.00 | 47.02 | 47.22 | 1,469,784 | -0.58(-1.21%) |
Jul 09, 2013 | 47.64 | 47.85 | 47.35 | 47.80 | 831,102 | +0.26(+0.54%) |
Jul 08, 2013 | 46.48 | 47.61 | 46.05 | 47.54 | 511,252 | +1.52(+3.31%) |
Jul 05, 2013 | 46.74 | 46.74 | 45.60 | 46.02 | 658,084 | -0.31(-0.67%) |
Jul 03, 2013 | 46.80 | 47.20 | 46.16 | 46.33 | 455,649 | -0.57(-1.22%) |
Jul 02, 2013 | 48.18 | 48.19 | 46.81 | 46.90 | 440,233 | -1.04(-2.17%) |
Jul 01, 2013 | 46.76 | 48.16 | 46.76 | 47.94 | 730,704 | +1.30(+2.79%) |
Jun 28, 2013 | 47.88 | 47.88 | 46.60 | 46.64 | 764,310 | -0.11(-0.24%) |
Jun 26, 2013 | 45.08 | 46.75 | 44.86 | 46.75 | 1,056,655 | +2.10(+4.70%) |
Jun 25, 2013 | 44.52 | 44.98 | 43.96 | 44.65 | 1,525,637 | +0.68(+1.55%) |
Jun 24, 2013 | 44.15 | 44.66 | 43.51 | 43.97 | 1,387,301 | -0.37(-0.83%) |
Jun 21, 2013 | 44.60 | 45.14 | 43.52 | 44.34 | 1,314,867 | +0.08(+0.18%) |
Jun 20, 2013 | 45.18 | 45.73 | 44.06 | 44.26 | 1,157,404 | -1.62(-3.53%) |
Jun 19, 2013 | 46.40 | 46.49 | 45.55 | 45.88 | 841,212 | -0.45(-0.97%) |
Jun 18, 2013 | 46.57 | 46.88 | 46.01 | 46.33 | 547,072 | -0.04(-0.09%) |
Jun 17, 2013 | 46.69 | 46.99 | 46.20 | 46.37 | 427,890 | -0.03(-0.06%) |
Jun 14, 2013 | 45.88 | 46.51 | 45.45 | 46.40 | 642,378 | +0.67(+1.47%) |
Jun 13, 2013 | 45.99 | 46.00 | 45.41 | 45.73 | 755,845 | -0.24(-0.52%) |
Jun 12, 2013 | 46.25 | 46.57 | 45.49 | 45.97 | 874,183 | -0.30(-0.65%) |
Jun 11, 2013 | 46.27 | 47.39 | 45.88 | 46.27 | 1,454,470 | -0.27(-0.58%) |
Jun 10, 2013 | 45.99 | 46.66 | 45.51 | 46.54 | 2,002,269 | +0.64(+1.39%) |
Jun 07, 2013 | 45.35 | 45.99 | 45.15 | 45.90 | 769,013 | +0.55(+1.21%) |
Jun 06, 2013 | 43.87 | 45.41 | 43.50 | 45.35 | 878,288 | +1.26(+2.86%) |
Jun 05, 2013 | 45.02 | 45.09 | 43.96 | 44.09 | 812,174 | -1.12(-2.48%) |
Jun 04, 2013 | 45.08 | 45.74 | 45.08 | 45.21 | 806,084 | -0.01(-0.02%) |
Jun 03, 2013 | 45.07 | 45.42 | 44.97 | 45.22 | 786,535 | -0.23(-0.51%) |
May 31, 2013 | 45.50 | 45.95 | 45.12 | 45.45 | 1,262,727 | -0.24(-0.53%) |
May 30, 2013 | 46.22 | 46.84 | 44.87 | 45.69 | 1,593,220 | -0.69(-1.49%) |
May 29, 2013 | 47.58 | 47.73 | 46.38 | 46.38 | 2,117,860 | -1.11(-2.34%) |
May 28, 2013 | 47.61 | 48.02 | 47.30 | 47.49 | 454,743 | +0.32(+0.68%) |
May 24, 2013 | 47.63 | 47.78 | 47.14 | 47.17 | 635,371 | -0.95(-1.97%) |
May 23, 2013 | 47.70 | 48.12 | 47.33 | 48.12 | 616,163 | -0.16(-0.33%) |
May 22, 2013 | 48.45 | 49.31 | 48.00 | 48.28 | 887,055 | -0.17(-0.35%) |
May 21, 2013 | 47.97 | 48.70 | 47.61 | 48.45 | 908,283 | +0.67(+1.40%) |
May 20, 2013 | 47.21 | 48.15 | 47.21 | 47.78 | 463,851 | +0.30(+0.63%) |
May 17, 2013 | 46.82 | 47.52 | 46.82 | 47.48 | 545,434 | +0.58(+1.24%) |
May 16, 2013 | 47.70 | 47.71 | 46.68 | 46.90 | 1,249,653 | -0.69(-1.45%) |
May 15, 2013 | 47.50 | 47.93 | 47.42 | 47.59 | 883,168 | -0.32(-0.67%) |
May 13, 2013 | 47.69 | 48.00 | 47.56 | 47.91 | 669,875 | +0.13(+0.27%) |
May 10, 2013 | 47.81 | 48.13 | 47.55 | 47.78 | 1,385,764 | -0.30(-0.62%) |
May 09, 2013 | 47.55 | 48.19 | 47.13 | 48.08 | 1,564,895 | +0.49(+1.03%) |
May 08, 2013 | 47.02 | 48.15 | 47.02 | 47.59 | 954,872 | +0.48(+1.02%) |
May 07, 2013 | 47.68 | 47.85 | 47.09 | 47.11 | 735,329 | -0.14(-0.30%) |
May 06, 2013 | 47.49 | 47.88 | 47.12 | 47.25 | 776,696 | -0.20(-0.42%) |
May 03, 2013 | 46.93 | 47.60 | 46.65 | 47.45 | 514,844 | +0.80(+1.71%) |
May 02, 2013 | 45.89 | 47.18 | 45.51 | 46.65 | 1,031,205 | +0.67(+1.46%) |