Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.48 | 48.83 | 48.28 | 48.81 | 252,081 | -0.27(-0.55%) |
Apr 29, 2014 | 49.15 | 49.45 | 49.04 | 49.07 | 234,340 | -0.53(-1.06%) |
Apr 28, 2014 | 49.67 | 49.69 | 49.01 | 49.60 | 447,977 | +0.15(+0.30%) |
Apr 25, 2014 | 48.99 | 49.47 | 48.82 | 49.45 | 243,581 | -0.74(-1.48%) |
Apr 24, 2014 | 50.46 | 50.46 | 49.85 | 50.20 | 148,789 | -0.43(-0.85%) |
Apr 23, 2014 | 50.69 | 50.69 | 50.26 | 50.62 | 175,581 | -0.33(-0.65%) |
Apr 22, 2014 | 51.02 | 51.53 | 50.85 | 50.95 | 406,762 | +1.49(+3.01%) |
Apr 21, 2014 | 49.57 | 49.57 | 49.12 | 49.46 | 138,714 | -0.22(-0.44%) |
Apr 17, 2014 | 49.60 | 49.68 | 49.68 | 49.68 | 249,462 | +0.32(+0.66%) |
Apr 16, 2014 | 49.20 | 49.60 | 49.05 | 49.36 | 204,956 | +0.59(+1.20%) |
Apr 15, 2014 | 48.98 | 49.08 | 48.21 | 48.77 | 311,111 | -1.94(-3.82%) |
Apr 14, 2014 | 51.35 | 51.35 | 50.54 | 50.71 | 178,336 | -0.43(-0.85%) |
Apr 11, 2014 | 50.89 | 51.34 | 50.87 | 51.15 | 211,679 | -0.47(-0.90%) |
Apr 10, 2014 | 52.13 | 52.55 | 51.57 | 51.61 | 366,646 | -0.20(-0.39%) |
Apr 09, 2014 | 51.61 | 52.10 | 51.20 | 51.82 | 326,182 | +1.93(+3.86%) |
Apr 08, 2014 | 49.93 | 50.35 | 49.71 | 49.89 | 253,818 | +0.46(+0.92%) |
Apr 07, 2014 | 49.57 | 49.67 | 49.23 | 49.43 | 160,000 | +0.29(+0.58%) |
Apr 04, 2014 | 49.68 | 49.76 | 49.06 | 49.15 | 231,552 | +0.01(+0.01%) |
Apr 03, 2014 | 49.14 | 49.23 | 48.79 | 49.14 | 250,183 | -0.38(-0.77%) |
Apr 02, 2014 | 49.33 | 49.52 | 49.11 | 49.52 | 237,712 | -0.07(-0.14%) |
Apr 01, 2014 | 49.51 | 49.66 | 49.29 | 49.59 | 287,779 | +0.44(+0.89%) |
Mar 31, 2014 | 49.21 | 49.39 | 49.04 | 49.15 | 192,133 | -0.11(-0.22%) |
Mar 28, 2014 | 49.09 | 49.54 | 48.96 | 49.26 | 246,017 | -0.28(-0.57%) |
Mar 27, 2014 | 49.22 | 49.66 | 49.18 | 49.54 | 375,011 | +0.98(+2.02%) |
Mar 26, 2014 | 48.68 | 48.94 | 48.37 | 48.56 | 271,746 | -0.49(-1.00%) |
Mar 25, 2014 | 48.72 | 49.17 | 48.72 | 49.05 | 311,974 | +0.39(+0.80%) |
Mar 24, 2014 | 49.40 | 49.40 | 48.23 | 48.66 | 457,442 | +1.28(+2.71%) |
Mar 21, 2014 | 47.17 | 47.52 | 46.98 | 47.37 | 1,303,672 | +1.49(+3.24%) |
Mar 20, 2014 | 45.83 | 45.96 | 45.44 | 45.88 | 768,882 | -0.83(-1.78%) |
Mar 19, 2014 | 47.15 | 47.23 | 46.54 | 46.71 | 799,888 | -0.14(-0.29%) |
Mar 18, 2014 | 47.01 | 47.13 | 46.58 | 46.85 | 544,096 | -0.26(-0.55%) |
Mar 17, 2014 | 47.41 | 47.49 | 47.08 | 47.11 | 729,478 | +0.98(+2.13%) |
Mar 14, 2014 | 46.29 | 46.69 | 45.91 | 46.13 | 381,164 | +0.55(+1.21%) |
Mar 13, 2014 | 46.57 | 46.61 | 45.38 | 45.58 | 407,828 | -1.33(-2.83%) |
Mar 12, 2014 | 46.82 | 46.96 | 46.37 | 46.91 | 371,330 | -1.20(-2.50%) |
Mar 11, 2014 | 48.74 | 48.94 | 47.95 | 48.11 | 327,113 | -0.46(-0.95%) |
Mar 10, 2014 | 48.78 | 48.81 | 48.03 | 48.57 | 598,594 | -0.83(-1.69%) |
Mar 07, 2014 | 49.73 | 49.88 | 49.00 | 49.40 | 733,327 | +1.35(+2.80%) |
Mar 06, 2014 | 48.26 | 48.60 | 47.78 | 48.06 | 323,012 | +0.07(+0.15%) |
Mar 05, 2014 | 47.88 | 47.99 | 47.54 | 47.99 | 317,196 | -1.08(-2.19%) |
Mar 04, 2014 | 48.73 | 49.18 | 48.53 | 49.06 | 487,139 | +1.17(+2.44%) |
Mar 03, 2014 | 47.67 | 48.49 | 47.54 | 47.89 | 474,698 | -0.67(-1.38%) |
Feb 28, 2014 | 49.20 | 49.20 | 48.44 | 48.56 | 592,288 | -0.80(-1.62%) |
Feb 27, 2014 | 49.04 | 49.56 | 48.86 | 49.37 | 815,118 | +2.76(+5.93%) |
Feb 26, 2014 | 47.14 | 47.68 | 46.38 | 46.60 | 531,383 | +1.53(+3.39%) |
Feb 25, 2014 | 45.31 | 45.51 | 44.92 | 45.08 | 441,634 | -0.74(-1.61%) |
Feb 24, 2014 | 45.63 | 45.99 | 45.63 | 45.81 | 303,676 | -0.48(-1.04%) |
Feb 21, 2014 | 46.48 | 46.60 | 46.02 | 46.30 | 525,667 | -1.31(-2.75%) |
Feb 20, 2014 | 46.62 | 47.67 | 46.52 | 47.60 | 1,047,035 | +1.74(+3.80%) |
Feb 19, 2014 | 43.52 | 46.27 | 43.52 | 45.86 | 1,662,320 | +3.56(+8.43%) |
Feb 18, 2014 | 42.58 | 42.85 | 42.18 | 42.30 | 284,680 | -0.81(-1.87%) |
Feb 14, 2014 | 42.80 | 43.11 | 43.11 | 43.11 | 185,549 | +0.68(+1.59%) |
Feb 13, 2014 | 42.25 | 42.50 | 42.03 | 42.43 | 149,073 | -0.07(-0.17%) |
Feb 12, 2014 | 42.84 | 42.94 | 42.37 | 42.50 | 256,247 | +0.16(+0.39%) |
Feb 11, 2014 | 41.61 | 42.42 | 41.61 | 42.34 | 655,043 | +1.41(+3.43%) |
Feb 10, 2014 | 41.03 | 41.06 | 40.63 | 40.93 | 468,392 | -0.51(-1.22%) |
Feb 07, 2014 | 41.33 | 41.61 | 41.00 | 41.44 | 378,185 | +0.26(+0.63%) |
Feb 06, 2014 | 41.59 | 41.62 | 41.06 | 41.18 | 884,458 | -0.60(-1.43%) |
Feb 05, 2014 | 41.86 | 42.06 | 41.36 | 41.78 | 457,888 | -1.16(-2.70%) |
Feb 04, 2014 | 42.29 | 43.03 | 42.14 | 42.93 | 588,473 | +0.23(+0.54%) |
Feb 03, 2014 | 43.40 | 43.64 | 42.68 | 42.70 | 534,864 | -0.59(-1.36%) |
Jan 31, 2014 | 43.40 | 43.65 | 42.97 | 43.29 | 169,490 | -0.12(-0.28%) |
Jan 30, 2014 | 43.56 | 43.76 | 43.15 | 43.41 | 285,256 | +0.43(+1.00%) |
Jan 29, 2014 | 43.37 | 43.40 | 42.70 | 42.98 | 314,102 | -0.94(-2.15%) |
Jan 28, 2014 | 43.82 | 44.10 | 43.73 | 43.93 | 156,733 | +0.07(+0.15%) |
Jan 27, 2014 | 43.84 | 44.36 | 43.70 | 43.86 | 351,498 | +0.22(+0.50%) |
Jan 24, 2014 | 44.37 | 44.37 | 43.59 | 43.64 | 273,039 | -0.46(-1.05%) |
Jan 23, 2014 | 44.35 | 44.44 | 43.77 | 44.10 | 258,629 | -1.41(-3.09%) |
Jan 22, 2014 | 45.49 | 45.72 | 45.09 | 45.51 | 281,599 | +0.59(+1.31%) |
Jan 21, 2014 | 44.76 | 45.17 | 44.62 | 44.92 | 470,887 | +2.51(+5.92%) |
Jan 17, 2014 | 42.57 | 42.41 | 42.41 | 42.41 | 241,268 | +0.53(+1.26%) |
Jan 16, 2014 | 42.01 | 42.17 | 41.82 | 41.89 | 192,088 | -0.19(-0.46%) |
Jan 15, 2014 | 42.22 | 42.16 | 41.93 | 42.08 | 148,514 | -0.14(-0.34%) |
Jan 14, 2014 | 41.74 | 42.26 | 41.63 | 42.22 | 260,089 | +0.93(+2.25%) |
Jan 13, 2014 | 41.66 | 41.82 | 41.20 | 41.29 | 200,575 | -0.34(-0.80%) |
Jan 10, 2014 | 41.37 | 41.69 | 41.31 | 41.63 | 233,834 | +0.49(+1.20%) |
Jan 09, 2014 | 41.22 | 41.78 | 40.86 | 41.13 | 310,706 | -0.73(-1.74%) |
Jan 08, 2014 | 42.01 | 42.04 | 41.58 | 41.86 | 260,854 | -0.42(-1.00%) |
Jan 07, 2014 | 42.31 | 42.46 | 42.17 | 42.29 | 207,899 | -0.13(-0.31%) |
Jan 06, 2014 | 42.83 | 42.83 | 42.39 | 42.42 | 176,341 | -0.79(-1.82%) |
Jan 03, 2014 | 43.43 | 43.52 | 42.84 | 43.20 | 214,081 | -0.69(-1.58%) |
Jan 02, 2014 | 44.53 | 44.53 | 43.80 | 43.90 | 225,876 | -1.23(-2.73%) |
Dec 31, 2013 | 44.73 | 45.13 | 45.13 | 45.13 | 199,388 | +0.48(+1.07%) |
Dec 30, 2013 | 44.53 | 45.03 | 44.49 | 44.65 | 144,054 | -0.65(-1.43%) |
Dec 27, 2013 | 45.12 | 45.32 | 44.84 | 45.30 | 161,122 | +0.63(+1.40%) |
Dec 26, 2013 | 44.65 | 45.03 | 44.34 | 44.67 | 103,279 | -0.01(-0.01%) |
Dec 24, 2013 | 44.60 | 44.89 | 44.60 | 44.68 | 97,833 | +0.72(+1.65%) |
Dec 23, 2013 | 44.07 | 44.47 | 43.74 | 43.95 | 216,448 | -0.37(-0.83%) |
Dec 20, 2013 | 44.26 | 44.48 | 44.18 | 44.32 | 194,606 | -0.15(-0.33%) |
Dec 19, 2013 | 44.38 | 44.59 | 44.08 | 44.47 | 256,567 | -1.42(-3.10%) |
Dec 18, 2013 | 45.57 | 46.13 | 44.91 | 45.89 | 176,901 | +0.81(+1.80%) |
Dec 17, 2013 | 45.47 | 45.47 | 45.06 | 45.08 | 118,695 | -0.65(-1.42%) |
Dec 16, 2013 | 46.33 | 46.33 | 45.69 | 45.72 | 107,926 | -0.24(-0.53%) |
Dec 13, 2013 | 45.72 | 46.07 | 45.51 | 45.97 | 186,193 | +0.80(+1.78%) |
Dec 12, 2013 | 45.41 | 45.58 | 44.74 | 45.16 | 235,476 | +0.03(+0.07%) |
Dec 11, 2013 | 46.06 | 46.06 | 45.13 | 45.13 | 616,002 | -2.39(-5.03%) |
Dec 10, 2013 | 47.20 | 47.64 | 47.09 | 47.52 | 212,281 | +0.21(+0.45%) |
Dec 09, 2013 | 47.24 | 47.44 | 47.21 | 47.31 | 275,325 | -0.05(-0.10%) |
Dec 06, 2013 | 47.15 | 47.46 | 46.90 | 47.36 | 170,155 | +1.14(+2.46%) |
Dec 05, 2013 | 46.42 | 46.62 | 46.17 | 46.22 | 108,725 | +0.14(+0.30%) |
Dec 04, 2013 | 46.05 | 46.28 | 45.66 | 46.08 | 124,008 | -0.07(-0.15%) |
Dec 03, 2013 | 46.29 | 46.51 | 45.86 | 46.15 | 232,601 | -0.31(-0.66%) |
Dec 02, 2013 | 47.13 | 47.15 | 46.36 | 46.46 | 257,185 | -0.92(-1.95%) |
Nov 29, 2013 | 47.37 | 47.47 | 47.02 | 47.38 | 54,559 | -0.50(-1.04%) |
Nov 27, 2013 | 47.27 | 48.04 | 47.27 | 47.88 | 155,713 | +0.64(+1.36%) |
Nov 26, 2013 | 48.10 | 48.10 | 47.06 | 47.24 | 139,954 | -0.82(-1.70%) |
Nov 25, 2013 | 48.05 | 48.33 | 47.78 | 48.06 | 323,948 | +0.41(+0.86%) |
Nov 22, 2013 | 49.34 | 49.34 | 47.32 | 47.65 | 573,447 | -1.67(-3.39%) |
Nov 21, 2013 | 49.20 | 49.40 | 49.04 | 49.32 | 232,279 | +0.34(+0.68%) |
Nov 20, 2013 | 49.46 | 49.65 | 48.97 | 48.98 | 139,052 | -0.53(-1.06%) |
Nov 19, 2013 | 49.72 | 49.91 | 49.36 | 49.51 | 399,448 | +0.16(+0.32%) |
Nov 18, 2013 | 49.26 | 49.61 | 48.90 | 49.35 | 319,694 | +2.29(+4.87%) |
Nov 15, 2013 | 46.50 | 47.30 | 46.40 | 47.06 | 381,537 | +2.02(+4.49%) |
Nov 14, 2013 | 44.68 | 45.13 | 44.40 | 45.04 | 129,119 | +0.36(+0.81%) |
Nov 13, 2013 | 44.24 | 44.69 | 44.21 | 44.68 | 142,960 | -0.60(-1.33%) |
Nov 12, 2013 | 45.45 | 45.66 | 45.22 | 45.28 | 215,129 | +0.40(+0.89%) |
Nov 11, 2013 | 45.01 | 45.10 | 44.75 | 44.88 | 157,851 | +0.37(+0.84%) |
Nov 08, 2013 | 44.42 | 44.62 | 44.05 | 44.51 | 118,159 | +0.10(+0.23%) |
Nov 07, 2013 | 45.29 | 45.29 | 44.38 | 44.40 | 210,495 | -0.85(-1.87%) |
Nov 06, 2013 | 45.81 | 45.81 | 45.22 | 45.25 | 216,025 | -0.29(-0.63%) |
Nov 05, 2013 | 45.42 | 45.74 | 45.26 | 45.53 | 342,363 | +0.19(+0.41%) |
Nov 04, 2013 | 45.30 | 45.37 | 45.08 | 45.35 | 169,880 | +0.64(+1.43%) |
Nov 01, 2013 | 44.94 | 45.13 | 44.38 | 44.71 | 259,461 | +0.57(+1.29%) |
Oct 31, 2013 | 44.49 | 44.74 | 44.11 | 44.14 | 290,868 | +0.53(+1.22%) |
Oct 30, 2013 | 44.07 | 44.10 | 43.47 | 43.60 | 168,485 | -0.47(-1.06%) |
Oct 29, 2013 | 43.13 | 44.25 | 43.08 | 44.07 | 375,871 | +1.98(+4.71%) |
Oct 28, 2013 | 42.24 | 42.68 | 42.07 | 42.09 | 206,653 | -0.53(-1.24%) |
Oct 25, 2013 | 42.83 | 42.83 | 42.47 | 42.62 | 98,304 | -0.17(-0.40%) |
Oct 24, 2013 | 43.02 | 43.03 | 42.61 | 42.79 | 116,555 | -0.25(-0.59%) |
Oct 23, 2013 | 43.34 | 43.46 | 43.01 | 43.04 | 275,620 | -1.26(-2.85%) |
Oct 22, 2013 | 44.38 | 44.69 | 43.98 | 44.30 | 143,157 | +0.15(+0.35%) |
Oct 21, 2013 | 44.12 | 44.24 | 43.95 | 44.15 | 103,694 | -0.08(-0.19%) |
Oct 18, 2013 | 44.02 | 44.29 | 44.02 | 44.23 | 140,198 | +0.05(+0.11%) |
Oct 17, 2013 | 43.69 | 44.19 | 43.65 | 44.18 | 100,628 | +0.05(+0.12%) |
Oct 16, 2013 | 43.90 | 44.20 | 43.67 | 44.13 | 102,685 | +0.13(+0.30%) |
Oct 15, 2013 | 44.23 | 44.49 | 43.88 | 43.99 | 72,759 | -0.49(-1.10%) |
Oct 14, 2013 | 44.08 | 44.71 | 43.94 | 44.48 | 141,358 | -0.05(-0.12%) |
Oct 11, 2013 | 44.00 | 44.54 | 44.00 | 44.54 | 74,108 | +0.40(+0.91%) |
Oct 10, 2013 | 43.85 | 44.19 | 43.78 | 44.14 | 151,664 | +0.56(+1.29%) |
Oct 09, 2013 | 43.82 | 43.93 | 43.39 | 43.58 | 64,552 | +0.22(+0.51%) |
Oct 08, 2013 | 43.95 | 44.15 | 43.36 | 43.36 | 85,365 | -0.56(-1.28%) |
Oct 07, 2013 | 43.68 | 44.12 | 43.63 | 43.92 | 57,097 | -0.27(-0.61%) |
Oct 04, 2013 | 43.85 | 44.20 | 43.85 | 44.19 | 56,243 | +0.49(+1.13%) |
Oct 03, 2013 | 43.88 | 44.06 | 43.45 | 43.69 | 55,965 | +0.05(+0.11%) |
Oct 02, 2013 | 43.25 | 43.74 | 43.11 | 43.64 | 77,043 | +0.43(+1.00%) |
Oct 01, 2013 | 43.24 | 43.31 | 42.95 | 43.21 | 113,705 | +0.21(+0.50%) |
Sep 30, 2013 | 42.87 | 43.18 | 42.68 | 43.00 | 187,552 | -0.55(-1.26%) |
Sep 27, 2013 | 43.59 | 43.81 | 43.39 | 43.54 | 61,340 | -0.20(-0.45%) |
Sep 26, 2013 | 43.62 | 43.93 | 43.42 | 43.74 | 83,948 | +0.50(+1.16%) |
Sep 25, 2013 | 43.41 | 43.41 | 43.04 | 43.24 | 94,810 | +0.02(+0.04%) |
Sep 24, 2013 | 43.37 | 43.54 | 42.91 | 43.23 | 139,946 | -0.56(-1.28%) |
Sep 23, 2013 | 43.52 | 43.90 | 43.52 | 43.79 | 146,418 | +0.13(+0.29%) |
Sep 20, 2013 | 44.43 | 44.43 | 43.57 | 43.66 | 129,839 | -0.76(-1.72%) |
Sep 19, 2013 | 44.68 | 44.76 | 44.06 | 44.42 | 99,125 | +0.01(+0.02%) |
Sep 18, 2013 | 43.56 | 44.41 | 43.16 | 44.41 | 293,275 | +0.85(+1.95%) |
Sep 17, 2013 | 43.63 | 43.74 | 43.41 | 43.56 | 116,340 | +0.07(+0.16%) |
Sep 16, 2013 | 43.32 | 43.76 | 43.30 | 43.49 | 134,025 | +0.65(+1.53%) |
Sep 13, 2013 | 42.70 | 43.00 | 42.61 | 42.84 | 134,347 | +0.09(+0.22%) |
Sep 12, 2013 | 43.20 | 43.28 | 42.59 | 42.74 | 135,006 | -0.71(-1.63%) |
Sep 11, 2013 | 43.60 | 43.63 | 43.35 | 43.45 | 134,087 | -0.63(-1.42%) |
Sep 10, 2013 | 44.09 | 44.26 | 43.87 | 44.08 | 206,054 | -0.04(-0.09%) |
Sep 09, 2013 | 43.55 | 44.19 | 43.37 | 44.12 | 252,720 | +1.31(+3.07%) |
Sep 06, 2013 | 42.80 | 43.06 | 42.58 | 42.80 | 150,772 | +0.54(+1.27%) |
Sep 05, 2013 | 41.96 | 42.28 | 41.96 | 42.26 | 114,335 | +0.36(+0.85%) |
Sep 04, 2013 | 41.40 | 41.94 | 41.40 | 41.91 | 140,134 | +0.76(+1.85%) |
Sep 03, 2013 | 41.23 | 41.30 | 40.70 | 41.15 | 396,303 | +2.37(+6.11%) |
Aug 30, 2013 | 39.02 | 39.13 | 38.59 | 38.78 | 213,878 | -0.46(-1.17%) |
Aug 29, 2013 | 39.54 | 39.54 | 39.08 | 39.23 | 144,260 | -0.33(-0.83%) |
Aug 28, 2013 | 39.68 | 40.13 | 39.56 | 39.56 | 159,924 | -0.16(-0.39%) |
Aug 27, 2013 | 40.19 | 40.30 | 39.67 | 39.72 | 258,176 | -0.40(-1.01%) |
Aug 26, 2013 | 40.67 | 40.67 | 40.04 | 40.12 | 512,037 | -0.32(-0.79%) |
Aug 23, 2013 | 40.06 | 40.56 | 39.94 | 40.44 | 63,403 | +0.26(+0.66%) |
Aug 22, 2013 | 39.76 | 40.21 | 39.67 | 40.18 | 138,570 | +0.87(+2.21%) |
Aug 21, 2013 | 39.67 | 39.78 | 39.22 | 39.31 | 133,977 | -0.91(-2.25%) |
Aug 20, 2013 | 40.36 | 40.43 | 39.91 | 40.21 | 80,502 | -0.38(-0.94%) |
Aug 19, 2013 | 40.94 | 41.06 | 40.48 | 40.60 | 134,373 | +0.11(+0.27%) |
Aug 16, 2013 | 41.06 | 41.06 | 40.44 | 40.49 | 67,689 | -0.13(-0.33%) |
Aug 15, 2013 | 41.08 | 41.08 | 40.57 | 40.62 | 125,017 | -0.26(-0.65%) |
Aug 14, 2013 | 40.79 | 41.08 | 40.63 | 40.89 | 56,807 | +0.15(+0.37%) |
Aug 13, 2013 | 40.69 | 40.86 | 40.53 | 40.74 | 117,131 | +0.24(+0.59%) |
Aug 12, 2013 | 40.18 | 40.64 | 40.18 | 40.50 | 149,018 | +1.14(+2.89%) |
Aug 09, 2013 | 39.34 | 39.51 | 39.13 | 39.36 | 136,040 | +0.08(+0.21%) |
Aug 08, 2013 | 39.09 | 39.44 | 38.64 | 39.28 | 144,416 | +0.57(+1.48%) |
Aug 07, 2013 | 39.22 | 39.22 | 38.68 | 38.71 | 234,835 | -0.93(-2.34%) |
Aug 06, 2013 | 40.08 | 40.08 | 39.49 | 39.64 | 184,320 | -0.60(-1.50%) |
Aug 05, 2013 | 40.48 | 40.57 | 40.08 | 40.24 | 158,891 | -0.35(-0.86%) |
Aug 02, 2013 | 40.24 | 40.66 | 40.09 | 40.59 | 139,771 | +0.13(+0.33%) |
Aug 01, 2013 | 40.26 | 40.67 | 40.16 | 40.46 | 250,070 | +0.44(+1.09%) |
Jul 31, 2013 | 39.94 | 40.05 | 39.64 | 40.02 | 165,806 | +0.28(+0.70%) |
Jul 30, 2013 | 39.90 | 39.95 | 39.64 | 39.74 | 96,836 | +0.10(+0.24%) |
Jul 29, 2013 | 40.11 | 40.20 | 39.64 | 39.64 | 122,327 | -1.05(-2.57%) |
Jul 26, 2013 | 40.63 | 40.74 | 40.24 | 40.69 | 80,873 | -0.14(-0.34%) |
Jul 25, 2013 | 40.54 | 40.85 | 40.29 | 40.83 | 109,654 | +0.23(+0.57%) |
Jul 24, 2013 | 40.94 | 40.94 | 40.25 | 40.60 | 296,064 | -0.13(-0.33%) |
Jul 23, 2013 | 40.43 | 40.90 | 40.40 | 40.73 | 182,224 | +1.68(+4.29%) |
Jul 22, 2013 | 39.06 | 39.14 | 38.91 | 39.06 | 174,804 | +0.02(+0.04%) |
Jul 19, 2013 | 38.78 | 39.14 | 38.78 | 39.04 | 154,709 | +0.31(+0.79%) |
Jul 18, 2013 | 38.97 | 39.09 | 38.59 | 38.73 | 102,503 | -0.16(-0.40%) |
Jul 17, 2013 | 38.89 | 39.16 | 38.86 | 38.89 | 114,204 | +0.41(+1.06%) |
Jul 16, 2013 | 38.26 | 38.52 | 38.25 | 38.48 | 145,905 | +0.17(+0.45%) |
Jul 15, 2013 | 38.21 | 38.45 | 38.00 | 38.31 | 222,369 | +0.06(+0.17%) |
Jul 12, 2013 | 38.32 | 38.37 | 37.96 | 38.24 | 167,848 | -0.62(-1.59%) |
Jul 11, 2013 | 38.38 | 38.92 | 38.32 | 38.86 | 289,283 | +1.43(+3.83%) |
Jul 10, 2013 | 37.48 | 37.71 | 37.32 | 37.43 | 141,355 | +0.45(+1.21%) |
Jul 09, 2013 | 36.88 | 37.17 | 36.66 | 36.98 | 310,754 | +0.32(+0.87%) |
Jul 08, 2013 | 36.77 | 36.90 | 36.63 | 36.66 | 186,263 | +0.10(+0.26%) |
Jul 05, 2013 | 36.94 | 36.94 | 36.25 | 36.57 | 228,046 | +0.25(+0.68%) |
Jul 03, 2013 | 35.98 | 36.55 | 35.73 | 36.32 | 253,981 | -0.40(-1.09%) |
Jul 02, 2013 | 37.29 | 37.35 | 36.57 | 36.72 | 170,083 | -11.98(-24.60%) |
Jul 01, 2013 | 49.54 | 49.64 | 48.53 | 48.70 | 250,235 | -0.59(-1.20%) |
Jun 28, 2013 | 48.83 | 49.74 | 48.48 | 49.29 | 257,991 | +0.48(+0.99%) |
Jun 27, 2013 | 48.61 | 49.15 | 48.34 | 48.81 | 244,630 | +0.58(+1.21%) |
Jun 26, 2013 | 47.71 | 48.26 | 46.94 | 48.22 | 218,877 | +0.80(+1.68%) |
Jun 25, 2013 | 47.30 | 47.58 | 47.02 | 47.43 | 276,025 | +1.24(+2.68%) |
Jun 24, 2013 | 46.32 | 46.62 | 45.37 | 46.19 | 231,189 | -1.77(-3.68%) |
Jun 21, 2013 | 47.62 | 48.18 | 47.15 | 47.95 | 188,075 | +0.91(+1.92%) |
Jun 20, 2013 | 48.75 | 48.75 | 47.02 | 47.05 | 262,871 | -2.41(-4.87%) |
Jun 19, 2013 | 50.80 | 50.80 | 49.46 | 49.46 | 163,135 | -1.70(-3.33%) |
Jun 18, 2013 | 51.19 | 51.35 | 51.04 | 51.16 | 59,304 | +0.49(+0.97%) |
Jun 17, 2013 | 50.71 | 51.10 | 50.47 | 50.67 | 131,013 | +1.06(+2.14%) |
Jun 14, 2013 | 49.62 | 50.04 | 49.51 | 49.61 | 192,226 | -0.91(-1.79%) |
Jun 13, 2013 | 49.91 | 50.87 | 49.91 | 50.51 | 155,530 | +0.33(+0.67%) |
Jun 12, 2013 | 51.18 | 51.18 | 50.18 | 50.18 | 79,594 | -0.77(-1.51%) |
Jun 11, 2013 | 50.69 | 51.19 | 50.65 | 50.95 | 110,244 | -0.37(-0.71%) |
Jun 10, 2013 | 51.27 | 51.91 | 51.18 | 51.32 | 130,612 | -2.19(-4.10%) |
Jun 07, 2013 | 52.18 | 53.56 | 52.14 | 53.51 | 114,794 | +1.05(+2.00%) |
Jun 06, 2013 | 52.37 | 52.69 | 52.00 | 52.46 | 178,652 | -0.16(-0.30%) |
Jun 05, 2013 | 53.14 | 53.18 | 52.51 | 52.61 | 135,452 | -1.15(-2.13%) |
Jun 04, 2013 | 53.61 | 54.04 | 53.23 | 53.76 | 74,776 | -0.37(-0.68%) |
Jun 03, 2013 | 53.26 | 54.19 | 53.19 | 54.13 | 99,957 | +1.05(+1.97%) |
May 31, 2013 | 54.05 | 54.15 | 53.08 | 53.08 | 174,033 | -1.52(-2.78%) |
May 30, 2013 | 54.57 | 54.97 | 54.49 | 54.60 | 96,650 | +0.17(+0.31%) |
May 29, 2013 | 54.99 | 55.03 | 54.29 | 54.43 | 135,573 | -1.27(-2.28%) |
May 28, 2013 | 55.81 | 56.09 | 55.45 | 55.71 | 91,936 | +0.39(+0.71%) |
May 24, 2013 | 55.11 | 55.35 | 54.83 | 55.31 | 117,608 | -0.95(-1.70%) |
May 23, 2013 | 55.64 | 56.46 | 55.29 | 56.27 | 179,177 | -0.62(-1.08%) |
May 22, 2013 | 57.64 | 57.92 | 56.84 | 56.88 | 106,689 | -0.83(-1.44%) |
May 21, 2013 | 57.91 | 58.03 | 57.46 | 57.71 | 47,956 | -0.28(-0.48%) |
May 20, 2013 | 57.56 | 58.05 | 57.53 | 57.99 | 68,994 | +0.43(+0.74%) |
May 17, 2013 | 57.40 | 57.69 | 57.10 | 57.56 | 111,234 | +0.32(+0.56%) |
May 16, 2013 | 57.12 | 57.43 | 57.07 | 57.24 | 40,207 | -0.47(-0.82%) |
May 15, 2013 | 57.60 | 57.78 | 57.39 | 57.71 | 45,108 | +0.16(+0.28%) |
May 13, 2013 | 57.90 | 57.90 | 57.35 | 57.55 | 49,388 | -0.59(-1.01%) |
May 10, 2013 | 58.05 | 58.19 | 57.80 | 58.14 | 26,020 | +0.21(+0.36%) |
May 09, 2013 | 58.34 | 58.38 | 57.60 | 57.93 | 100,703 | -1.03(-1.75%) |
May 08, 2013 | 57.96 | 58.96 | 57.78 | 58.96 | 214,115 | +1.27(+2.21%) |
May 07, 2013 | 57.56 | 57.81 | 57.35 | 57.69 | 100,095 | +0.70(+1.24%) |
May 06, 2013 | 56.76 | 57.18 | 56.68 | 56.99 | 53,926 | +0.09(+0.17%) |
May 03, 2013 | 56.68 | 57.13 | 56.70 | 56.89 | 50,507 | +0.20(+0.35%) |
May 02, 2013 | 56.26 | 56.74 | 56.05 | 56.70 | 44,035 | +0.02(+0.04%) |