Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.24 | 54.91 | 53.82 | 54.88 | 400,988 | +0.11(+0.20%) |
Apr 29, 2014 | 53.53 | 54.82 | 53.50 | 54.77 | 1,093,619 | +1.22(+2.28%) |
Apr 28, 2014 | 54.85 | 54.87 | 52.49 | 53.55 | 3,443,267 | -1.05(-1.92%) |
Apr 25, 2014 | 56.16 | 56.16 | 54.51 | 54.60 | 516,893 | -2.34(-4.11%) |
Apr 24, 2014 | 57.86 | 57.86 | 56.00 | 56.94 | 527,600 | -0.12(-0.21%) |
Apr 23, 2014 | 58.05 | 58.06 | 57.00 | 57.06 | 636,248 | -1.03(-1.77%) |
Apr 22, 2014 | 57.69 | 58.37 | 57.63 | 58.09 | 397,479 | +0.76(+1.33%) |
Apr 21, 2014 | 57.06 | 57.39 | 56.57 | 57.33 | 457,453 | +0.33(+0.58%) |
Apr 17, 2014 | 56.80 | 57.00 | 57.00 | 57.00 | 815,500 | -0.06(-0.11%) |
Apr 16, 2014 | 56.59 | 57.06 | 55.88 | 57.06 | 2,747,521 | +1.24(+2.22%) |
Apr 15, 2014 | 55.41 | 55.88 | 53.87 | 55.82 | 955,426 | +0.61(+1.10%) |
Apr 14, 2014 | 55.57 | 55.93 | 54.58 | 55.21 | 612,688 | +0.50(+0.91%) |
Apr 11, 2014 | 55.13 | 55.88 | 54.58 | 54.71 | 3,333,956 | -1.11(-1.99%) |
Apr 10, 2014 | 58.33 | 58.33 | 55.65 | 55.82 | 1,428,949 | -2.46(-4.22%) |
Apr 09, 2014 | 57.41 | 58.32 | 57.04 | 58.28 | 634,370 | +1.39(+2.44%) |
Apr 08, 2014 | 56.06 | 57.06 | 55.86 | 56.89 | 1,052,257 | +1.02(+1.83%) |
Apr 07, 2014 | 56.31 | 57.06 | 55.11 | 55.87 | 1,316,120 | -0.77(-1.36%) |
Apr 04, 2014 | 58.93 | 59.12 | 56.34 | 56.64 | 1,564,782 | -2.04(-3.48%) |
Apr 03, 2014 | 60.25 | 60.37 | 58.36 | 58.68 | 840,119 | -1.49(-2.48%) |
Apr 02, 2014 | 60.66 | 60.84 | 59.94 | 60.17 | 437,361 | -0.25(-0.41%) |
Apr 01, 2014 | 59.30 | 60.44 | 59.19 | 60.42 | 718,715 | +1.38(+2.34%) |
Mar 31, 2014 | 59.20 | 59.65 | 59.00 | 59.04 | 569,023 | +0.22(+0.37%) |
Mar 28, 2014 | 59.04 | 59.76 | 58.54 | 58.82 | 517,063 | +0.05(+0.09%) |
Mar 27, 2014 | 58.90 | 59.47 | 57.87 | 58.77 | 741,254 | -0.27(-0.46%) |
Mar 26, 2014 | 60.89 | 60.95 | 58.99 | 59.04 | 1,159,525 | -1.46(-2.41%) |
Mar 25, 2014 | 61.12 | 61.52 | 59.90 | 60.50 | 1,310,630 | -0.16(-0.26%) |
Mar 24, 2014 | 62.47 | 62.47 | 60.11 | 60.66 | 1,322,044 | -1.52(-2.44%) |
Mar 21, 2014 | 63.59 | 63.59 | 62.16 | 62.18 | 408,361 | -0.93(-1.47%) |
Mar 20, 2014 | 63.03 | 63.53 | 62.68 | 63.11 | 290,016 | -0.06(-0.09%) |
Mar 19, 2014 | 63.81 | 63.81 | 62.75 | 63.17 | 362,855 | -0.53(-0.83%) |
Mar 18, 2014 | 63.00 | 63.70 | 62.97 | 63.70 | 355,040 | +0.89(+1.42%) |
Mar 17, 2014 | 62.75 | 63.09 | 62.52 | 62.81 | 301,338 | +0.42(+0.67%) |
Mar 14, 2014 | 62.22 | 62.85 | 62.14 | 62.39 | 315,404 | -0.04(-0.06%) |
Mar 13, 2014 | 64.22 | 64.31 | 62.17 | 62.43 | 481,166 | -1.39(-2.18%) |
Mar 12, 2014 | 63.06 | 63.82 | 62.52 | 63.82 | 230,333 | +0.38(+0.60%) |
Mar 11, 2014 | 64.35 | 64.65 | 63.33 | 63.44 | 272,839 | -0.74(-1.15%) |
Mar 10, 2014 | 64.94 | 64.96 | 64.00 | 64.18 | 255,557 | -0.61(-0.94%) |
Mar 07, 2014 | 65.58 | 65.75 | 64.51 | 64.79 | 732,014 | -0.60(-0.92%) |
Mar 06, 2014 | 65.79 | 65.79 | 65.27 | 65.39 | 529,029 | -0.13(-0.20%) |
Mar 05, 2014 | 65.31 | 65.62 | 65.16 | 65.52 | 323,897 | +0.38(+0.58%) |
Mar 04, 2014 | 64.64 | 65.25 | 64.60 | 65.14 | 430,161 | +1.30(+2.04%) |
Mar 03, 2014 | 63.60 | 64.01 | 62.99 | 63.84 | 583,306 | -0.48(-0.75%) |
Feb 28, 2014 | 65.01 | 65.32 | 63.64 | 64.32 | 509,738 | -0.70(-1.08%) |
Feb 27, 2014 | 64.60 | 65.14 | 64.50 | 65.02 | 265,799 | +0.57(+0.88%) |
Feb 26, 2014 | 64.60 | 65.06 | 64.23 | 64.45 | 615,389 | +0.12(+0.19%) |
Feb 25, 2014 | 64.18 | 64.74 | 63.97 | 64.33 | 413,349 | +0.36(+0.56%) |
Feb 24, 2014 | 63.40 | 64.31 | 63.33 | 63.97 | 346,690 | +0.64(+1.01%) |
Feb 21, 2014 | 63.99 | 64.02 | 63.31 | 63.33 | 400,861 | -0.33(-0.52%) |
Feb 20, 2014 | 63.07 | 63.68 | 62.85 | 63.66 | 384,807 | +0.78(+1.24%) |
Feb 19, 2014 | 63.11 | 63.49 | 62.78 | 62.88 | 360,835 | -0.32(-0.51%) |
Feb 18, 2014 | 62.38 | 63.20 | 62.13 | 63.20 | 419,012 | +0.87(+1.40%) |
Feb 14, 2014 | 62.41 | 62.33 | 62.33 | 62.33 | 308,800 | -0.06(-0.10%) |
Feb 13, 2014 | 61.11 | 62.41 | 60.95 | 62.39 | 588,135 | +0.96(+1.56%) |
Feb 12, 2014 | 61.72 | 61.90 | 61.30 | 61.43 | 465,399 | +0.00(+0.00%) |
Feb 11, 2014 | 61.23 | 61.55 | 60.84 | 61.43 | 579,061 | +0.20(+0.33%) |
Feb 10, 2014 | 60.99 | 61.27 | 60.78 | 61.23 | 457,929 | +0.18(+0.29%) |
Feb 07, 2014 | 60.12 | 61.06 | 60.02 | 61.05 | 640,011 | +1.28(+2.14%) |
Feb 06, 2014 | 58.98 | 59.80 | 58.91 | 59.77 | 239,503 | +1.12(+1.91%) |
Feb 05, 2014 | 58.71 | 58.82 | 57.65 | 58.65 | 345,217 | -0.17(-0.29%) |
Feb 04, 2014 | 58.31 | 59.05 | 58.20 | 58.82 | 334,628 | +0.66(+1.13%) |
Feb 03, 2014 | 59.96 | 60.13 | 57.87 | 58.16 | 885,656 | -1.85(-3.08%) |
Jan 31, 2014 | 60.09 | 60.46 | 59.53 | 60.01 | 510,695 | -0.63(-1.04%) |
Jan 30, 2014 | 59.96 | 60.92 | 59.87 | 60.64 | 895,323 | +2.02(+3.45%) |
Jan 29, 2014 | 59.46 | 59.46 | 58.52 | 58.62 | 457,972 | -1.31(-2.19%) |
Jan 28, 2014 | 58.93 | 59.98 | 58.93 | 59.93 | 460,625 | +1.14(+1.94%) |
Jan 27, 2014 | 60.13 | 60.14 | 58.31 | 58.79 | 1,115,377 | -1.13(-1.89%) |
Jan 24, 2014 | 60.82 | 60.88 | 59.92 | 59.92 | 342,469 | -1.27(-2.08%) |
Jan 23, 2014 | 61.35 | 61.38 | 60.67 | 61.19 | 451,382 | -0.13(-0.21%) |
Jan 22, 2014 | 61.35 | 61.38 | 60.90 | 61.32 | 555,265 | +0.10(+0.16%) |
Jan 21, 2014 | 61.05 | 61.22 | 60.64 | 61.22 | 302,275 | +0.51(+0.84%) |
Jan 17, 2014 | 61.08 | 60.71 | 60.71 | 60.71 | 352,900 | -0.36(-0.59%) |
Jan 16, 2014 | 60.75 | 61.22 | 60.61 | 61.07 | 349,000 | +0.29(+0.48%) |
Jan 15, 2014 | 60.29 | 60.87 | 60.36 | 60.78 | 313,930 | +0.49(+0.81%) |
Jan 14, 2014 | 59.25 | 60.33 | 59.25 | 60.29 | 257,297 | +1.11(+1.88%) |
Jan 13, 2014 | 60.13 | 60.43 | 58.94 | 59.18 | 341,335 | -0.91(-1.51%) |
Jan 10, 2014 | 59.96 | 60.09 | 59.50 | 60.09 | 215,196 | +0.21(+0.35%) |
Jan 09, 2014 | 60.58 | 60.58 | 59.63 | 59.88 | 273,641 | -0.38(-0.63%) |
Jan 08, 2014 | 60.25 | 60.52 | 60.05 | 60.26 | 396,108 | +0.16(+0.27%) |
Jan 07, 2014 | 59.34 | 60.23 | 59.32 | 60.10 | 248,192 | +0.93(+1.57%) |
Jan 06, 2014 | 59.38 | 59.39 | 58.77 | 59.17 | 276,625 | -0.13(-0.22%) |
Jan 03, 2014 | 59.40 | 59.57 | 59.11 | 59.30 | 286,477 | +0.00(+0.00%) |
Jan 02, 2014 | 59.78 | 60.87 | 59.00 | 59.30 | 481,987 | -0.56(-0.94%) |
Dec 31, 2013 | 59.42 | 59.86 | 59.86 | 59.86 | 181,600 | +0.60(+1.01%) |
Dec 30, 2013 | 59.48 | 59.49 | 59.01 | 59.26 | 224,272 | -0.24(-0.40%) |
Dec 27, 2013 | 60.54 | 60.54 | 59.45 | 59.50 | 339,329 | -0.48(-0.80%) |
Dec 26, 2013 | 60.15 | 60.16 | 59.83 | 59.98 | 227,136 | -0.02(-0.03%) |
Dec 24, 2013 | 60.03 | 60.10 | 59.76 | 60.00 | 123,181 | -0.01(-0.02%) |
Dec 23, 2013 | 59.71 | 60.01 | 59.45 | 60.01 | 417,475 | +0.73(+1.23%) |
Dec 20, 2013 | 58.60 | 59.29 | 58.60 | 59.28 | 391,566 | +0.72(+1.23%) |
Dec 19, 2013 | 58.30 | 58.61 | 58.19 | 58.56 | 676,281 | +0.25(+0.43%) |
Dec 18, 2013 | 57.65 | 58.35 | 57.03 | 58.31 | 529,114 | +0.74(+1.29%) |
Dec 17, 2013 | 57.55 | 57.74 | 57.27 | 57.57 | 284,027 | +0.12(+0.21%) |
Dec 16, 2013 | 57.08 | 57.52 | 56.91 | 57.45 | 285,593 | +0.62(+1.09%) |
Dec 13, 2013 | 56.78 | 57.09 | 56.72 | 56.83 | 235,584 | +0.19(+0.34%) |
Dec 12, 2013 | 56.56 | 56.88 | 56.40 | 56.64 | 156,035 | +0.17(+0.30%) |
Dec 11, 2013 | 57.41 | 57.43 | 56.38 | 56.47 | 222,778 | -0.87(-1.52%) |
Dec 10, 2013 | 56.86 | 57.52 | 56.80 | 57.34 | 195,703 | +0.47(+0.83%) |
Dec 09, 2013 | 56.89 | 56.97 | 56.56 | 56.87 | 251,515 | +0.18(+0.32%) |
Dec 06, 2013 | 56.90 | 57.05 | 56.42 | 56.69 | 174,280 | +0.25(+0.44%) |
Dec 05, 2013 | 56.07 | 56.58 | 55.93 | 56.44 | 74,542 | +0.26(+0.46%) |
Dec 04, 2013 | 55.65 | 56.30 | 55.48 | 56.18 | 150,919 | +0.40(+0.72%) |
Dec 03, 2013 | 55.94 | 56.03 | 55.55 | 55.78 | 148,869 | -0.31(-0.55%) |
Dec 02, 2013 | 56.70 | 56.70 | 55.99 | 56.09 | 211,654 | -0.41(-0.73%) |
Nov 29, 2013 | 56.44 | 56.66 | 56.31 | 56.50 | 97,182 | +0.29(+0.52%) |
Nov 27, 2013 | 56.03 | 56.25 | 55.89 | 56.21 | 231,999 | +0.38(+0.68%) |
Nov 26, 2013 | 55.46 | 55.95 | 55.04 | 55.83 | 175,126 | +0.42(+0.76%) |
Nov 25, 2013 | 55.83 | 55.87 | 54.99 | 55.41 | 227,367 | -0.24(-0.43%) |
Nov 22, 2013 | 55.65 | 55.81 | 55.53 | 55.65 | 129,158 | +0.02(+0.04%) |
Nov 21, 2013 | 55.25 | 55.71 | 55.25 | 55.63 | 146,927 | +0.72(+1.30%) |
Nov 20, 2013 | 55.36 | 55.61 | 54.69 | 54.91 | 166,289 | -0.03(-0.05%) |
Nov 19, 2013 | 55.50 | 55.57 | 54.77 | 54.94 | 223,595 | -0.56(-1.01%) |
Nov 18, 2013 | 56.51 | 56.60 | 55.34 | 55.50 | 306,740 | -0.86(-1.53%) |
Nov 15, 2013 | 56.33 | 56.52 | 56.21 | 56.36 | 192,551 | +0.25(+0.45%) |
Nov 14, 2013 | 55.88 | 56.24 | 55.69 | 56.11 | 374,930 | +1.24(+2.26%) |
Nov 12, 2013 | 54.81 | 55.15 | 54.53 | 54.87 | 362,651 | -0.07(-0.13%) |
Nov 11, 2013 | 54.62 | 54.97 | 54.37 | 54.94 | 323,466 | +0.28(+0.51%) |
Nov 08, 2013 | 53.92 | 54.69 | 53.87 | 54.66 | 212,952 | +0.99(+1.84%) |
Nov 07, 2013 | 55.11 | 55.23 | 53.62 | 53.67 | 295,214 | -1.19(-2.17%) |
Nov 06, 2013 | 55.30 | 55.33 | 54.68 | 54.86 | 177,991 | -0.15(-0.27%) |
Nov 05, 2013 | 54.83 | 55.10 | 54.50 | 55.01 | 160,415 | +0.09(+0.16%) |
Nov 04, 2013 | 54.67 | 54.93 | 54.40 | 54.92 | 228,077 | +0.36(+0.66%) |
Nov 01, 2013 | 54.60 | 55.04 | 54.36 | 54.56 | 250,599 | -0.04(-0.07%) |
Oct 31, 2013 | 54.31 | 55.01 | 54.11 | 54.60 | 1,770,647 | +0.31(+0.57%) |
Oct 30, 2013 | 55.25 | 55.26 | 54.16 | 54.29 | 257,432 | -1.04(-1.88%) |
Oct 29, 2013 | 54.98 | 55.33 | 54.66 | 55.33 | 155,939 | +0.58(+1.06%) |
Oct 28, 2013 | 55.03 | 55.19 | 54.44 | 54.75 | 298,299 | -0.36(-0.65%) |
Oct 25, 2013 | 55.51 | 55.75 | 54.84 | 55.11 | 268,020 | +0.02(+0.04%) |
Oct 24, 2013 | 54.93 | 55.11 | 54.67 | 55.09 | 362,253 | +0.24(+0.44%) |
Oct 23, 2013 | 55.02 | 55.02 | 54.42 | 54.85 | 861,471 | -0.45(-0.81%) |
Oct 22, 2013 | 56.13 | 56.24 | 54.82 | 55.30 | 522,980 | -0.38(-0.68%) |
Oct 21, 2013 | 55.86 | 55.87 | 55.44 | 55.68 | 533,264 | +0.28(+0.51%) |
Oct 18, 2013 | 54.85 | 55.46 | 54.68 | 55.40 | 410,847 | +1.75(+3.26%) |
Oct 17, 2013 | 53.55 | 53.74 | 53.27 | 53.65 | 321,636 | -0.13(-0.24%) |
Oct 16, 2013 | 53.36 | 53.79 | 53.36 | 53.78 | 496,136 | +0.77(+1.45%) |
Oct 15, 2013 | 53.44 | 53.64 | 52.85 | 53.01 | 428,837 | -0.37(-0.69%) |
Oct 14, 2013 | 52.69 | 53.46 | 52.47 | 53.38 | 317,619 | +0.28(+0.53%) |
Oct 11, 2013 | 52.63 | 53.24 | 52.55 | 53.10 | 324,892 | +0.50(+0.95%) |
Oct 10, 2013 | 51.84 | 52.73 | 51.81 | 52.60 | 501,615 | +1.39(+2.71%) |
Oct 09, 2013 | 51.73 | 51.74 | 50.47 | 51.21 | 1,235,869 | -0.39(-0.76%) |
Oct 08, 2013 | 53.50 | 53.50 | 51.39 | 51.60 | 976,061 | -1.87(-3.50%) |
Oct 07, 2013 | 53.99 | 54.19 | 53.46 | 53.47 | 270,660 | -0.94(-1.73%) |
Oct 04, 2013 | 53.79 | 54.50 | 53.76 | 54.41 | 270,330 | +0.65(+1.21%) |
Oct 03, 2013 | 54.80 | 54.98 | 53.39 | 53.76 | 319,591 | -1.02(-1.86%) |
Oct 02, 2013 | 54.40 | 54.88 | 54.30 | 54.78 | 403,763 | +0.13(+0.24%) |
Oct 01, 2013 | 54.24 | 54.68 | 53.78 | 54.65 | 434,146 | +0.62(+1.15%) |
Sep 27, 2013 | 54.00 | 54.20 | 53.85 | 54.03 | 357,597 | -0.29(-0.53%) |
Sep 26, 2013 | 53.75 | 54.49 | 53.75 | 54.32 | 370,140 | +0.77(+1.44%) |
Sep 25, 2013 | 53.80 | 53.94 | 53.45 | 53.55 | 157,170 | -0.09(-0.17%) |
Sep 24, 2013 | 53.33 | 54.04 | 53.26 | 53.64 | 1,067,098 | +0.38(+0.71%) |
Sep 23, 2013 | 54.04 | 54.04 | 52.85 | 53.26 | 227,130 | -0.74(-1.37%) |
Sep 20, 2013 | 54.12 | 54.29 | 53.79 | 54.00 | 213,877 | +0.16(+0.30%) |
Sep 19, 2013 | 53.79 | 53.95 | 53.50 | 53.84 | 240,162 | +0.26(+0.49%) |
Sep 18, 2013 | 53.00 | 53.64 | 52.84 | 53.58 | 432,134 | +0.60(+1.13%) |
Sep 17, 2013 | 52.59 | 52.98 | 52.40 | 52.98 | 263,338 | +0.62(+1.18%) |
Sep 16, 2013 | 53.20 | 52.88 | 52.29 | 52.36 | 213,693 | -0.32(-0.61%) |
Sep 13, 2013 | 52.86 | 52.96 | 52.29 | 52.68 | 244,523 | -0.12(-0.23%) |
Sep 12, 2013 | 52.95 | 53.18 | 52.71 | 52.80 | 244,192 | -0.15(-0.28%) |
Sep 11, 2013 | 52.57 | 52.95 | 52.38 | 52.95 | 280,071 | +0.34(+0.65%) |
Sep 10, 2013 | 52.39 | 52.61 | 52.25 | 52.61 | 413,733 | +0.61(+1.17%) |
Sep 09, 2013 | 51.53 | 52.11 | 51.46 | 52.00 | 290,978 | +0.61(+1.19%) |
Sep 06, 2013 | 51.37 | 51.69 | 50.80 | 51.39 | 374,987 | +0.23(+0.45%) |
Sep 05, 2013 | 50.89 | 51.28 | 50.80 | 51.16 | 344,326 | +0.34(+0.67%) |
Sep 04, 2013 | 50.30 | 50.88 | 50.17 | 50.82 | 173,979 | +0.59(+1.17%) |
Sep 03, 2013 | 50.35 | 50.60 | 49.94 | 50.23 | 507,821 | +0.65(+1.31%) |
Aug 30, 2013 | 50.12 | 50.12 | 49.48 | 49.58 | 187,674 | -0.24(-0.48%) |
Aug 29, 2013 | 49.20 | 50.01 | 49.20 | 49.82 | 112,124 | +0.56(+1.14%) |
Aug 28, 2013 | 48.98 | 49.50 | 48.98 | 49.26 | 123,506 | +0.25(+0.51%) |
Aug 27, 2013 | 49.74 | 49.78 | 48.92 | 49.01 | 374,711 | -1.24(-2.47%) |
Aug 26, 2013 | 50.16 | 50.63 | 50.07 | 50.25 | 272,520 | +0.09(+0.18%) |
Aug 23, 2013 | 49.90 | 50.20 | 49.82 | 50.16 | 327,082 | +0.43(+0.86%) |
Aug 22, 2013 | 49.41 | 49.87 | 49.41 | 49.73 | 179,641 | +0.51(+1.04%) |
Aug 21, 2013 | 49.34 | 49.67 | 49.05 | 49.22 | 141,492 | -0.23(-0.47%) |
Aug 20, 2013 | 49.17 | 49.58 | 49.14 | 49.45 | 150,256 | +0.41(+0.84%) |
Aug 19, 2013 | 49.22 | 49.55 | 49.04 | 49.04 | 215,535 | -0.20(-0.41%) |
Aug 16, 2013 | 49.22 | 49.54 | 49.09 | 49.24 | 166,652 | +0.05(+0.10%) |
Aug 15, 2013 | 49.79 | 49.79 | 49.05 | 49.19 | 304,229 | -1.12(-2.23%) |
Aug 14, 2013 | 50.69 | 50.82 | 50.28 | 50.31 | 125,470 | -0.45(-0.89%) |
Aug 13, 2013 | 51.00 | 51.01 | 50.42 | 50.76 | 120,037 | -0.07(-0.14%) |
Aug 12, 2013 | 50.17 | 50.96 | 50.17 | 50.83 | 147,507 | +0.11(+0.22%) |
Aug 09, 2013 | 50.86 | 51.01 | 50.55 | 50.72 | 116,834 | +0.09(+0.18%) |
Aug 08, 2013 | 50.64 | 50.80 | 50.26 | 50.63 | 143,543 | +0.46(+0.92%) |
Aug 07, 2013 | 50.27 | 50.41 | 49.85 | 50.17 | 98,149 | -0.20(-0.40%) |
Aug 06, 2013 | 50.52 | 50.69 | 50.06 | 50.37 | 168,235 | -0.18(-0.36%) |
Aug 05, 2013 | 50.15 | 50.55 | 50.05 | 50.55 | 330,226 | +0.39(+0.78%) |
Aug 02, 2013 | 50.22 | 50.33 | 50.02 | 50.16 | 132,702 | +0.00(+0.00%) |
Aug 01, 2013 | 49.80 | 50.27 | 49.71 | 50.16 | 617,677 | +0.92(+1.87%) |
Jul 31, 2013 | 49.54 | 49.69 | 49.17 | 49.24 | 211,856 | -0.21(-0.42%) |
Jul 30, 2013 | 49.35 | 49.58 | 49.16 | 49.45 | 166,387 | +0.32(+0.64%) |
Jul 29, 2013 | 49.48 | 49.66 | 49.05 | 49.13 | 125,571 | -0.34(-0.69%) |
Jul 26, 2013 | 49.03 | 49.52 | 48.86 | 49.47 | 182,118 | -0.13(-0.26%) |
Jul 25, 2013 | 48.99 | 49.64 | 48.99 | 49.60 | 145,055 | +1.28(+2.65%) |
Jul 24, 2013 | 48.82 | 48.82 | 48.30 | 48.32 | 119,072 | -0.17(-0.35%) |
Jul 23, 2013 | 48.70 | 48.87 | 48.42 | 48.49 | 343,588 | -0.19(-0.39%) |
Jul 22, 2013 | 48.79 | 48.86 | 48.53 | 48.68 | 172,663 | -0.18(-0.37%) |
Jul 19, 2013 | 48.89 | 49.00 | 48.79 | 48.86 | 285,206 | -0.38(-0.77%) |
Jul 18, 2013 | 49.46 | 49.48 | 49.15 | 49.24 | 224,681 | -0.22(-0.44%) |
Jul 17, 2013 | 48.99 | 49.47 | 48.94 | 49.46 | 445,045 | +0.67(+1.37%) |
Jul 16, 2013 | 49.13 | 49.13 | 48.60 | 48.79 | 159,782 | -0.20(-0.41%) |
Jul 15, 2013 | 49.10 | 49.14 | 48.63 | 48.99 | 268,133 | +0.02(+0.04%) |
Jul 12, 2013 | 48.49 | 49.00 | 48.39 | 48.97 | 319,055 | +0.58(+1.20%) |
Jul 11, 2013 | 48.06 | 48.41 | 47.95 | 48.39 | 322,110 | +0.80(+1.68%) |
Jul 10, 2013 | 47.42 | 47.66 | 47.19 | 47.59 | 188,538 | +0.11(+0.23%) |
Jul 09, 2013 | 47.41 | 47.55 | 47.31 | 47.48 | 236,867 | +0.37(+0.79%) |
Jul 08, 2013 | 46.96 | 47.19 | 46.91 | 47.11 | 308,607 | +0.42(+0.90%) |
Jul 05, 2013 | 46.66 | 46.71 | 46.17 | 46.69 | 127,051 | +0.52(+1.13%) |
Jul 03, 2013 | 45.75 | 46.31 | 45.71 | 46.17 | 50,921 | +0.32(+0.70%) |
Jul 02, 2013 | 46.07 | 46.27 | 45.59 | 45.85 | 132,305 | -0.16(-0.35%) |
Jul 01, 2013 | 45.93 | 46.21 | 45.61 | 46.01 | 319,104 | +0.61(+1.34%) |
Jun 28, 2013 | 45.45 | 45.62 | 45.04 | 45.40 | 88,793 | -0.09(-0.20%) |
Jun 27, 2013 | 45.16 | 45.60 | 45.05 | 45.49 | 196,711 | +0.56(+1.25%) |
Jun 26, 2013 | 44.88 | 45.05 | 44.79 | 44.93 | 106,527 | +0.45(+1.01%) |
Jun 25, 2013 | 44.45 | 44.73 | 44.19 | 44.48 | 108,633 | +0.38(+0.86%) |
Jun 24, 2013 | 44.35 | 44.52 | 43.65 | 44.10 | 395,616 | -0.72(-1.61%) |
Jun 21, 2013 | 45.08 | 45.08 | 44.25 | 44.82 | 248,124 | -0.04(-0.09%) |
Jun 20, 2013 | 45.47 | 45.60 | 44.71 | 44.86 | 125,395 | -1.28(-2.77%) |
Jun 19, 2013 | 46.33 | 46.62 | 46.11 | 46.14 | 191,927 | -0.19(-0.41%) |
Jun 18, 2013 | 46.09 | 46.46 | 46.00 | 46.33 | 164,584 | +0.34(+0.74%) |
Jun 17, 2013 | 45.80 | 46.25 | 45.79 | 45.99 | 271,186 | +0.58(+1.28%) |
Jun 14, 2013 | 45.54 | 45.69 | 45.30 | 45.41 | 87,201 | -0.08(-0.18%) |
Jun 13, 2013 | 44.77 | 45.56 | 44.66 | 45.49 | 196,198 | +0.60(+1.34%) |
Jun 12, 2013 | 45.67 | 45.67 | 44.77 | 44.89 | 207,552 | -0.51(-1.12%) |
Jun 11, 2013 | 45.77 | 45.86 | 45.32 | 45.40 | 196,108 | -0.68(-1.48%) |
Jun 10, 2013 | 45.91 | 46.14 | 45.69 | 46.08 | 175,488 | +0.39(+0.85%) |
Jun 07, 2013 | 45.04 | 45.73 | 45.00 | 45.69 | 101,269 | +0.75(+1.67%) |
Jun 06, 2013 | 44.57 | 44.94 | 44.22 | 44.94 | 147,558 | +0.41(+0.92%) |
Jun 05, 2013 | 44.79 | 45.05 | 44.38 | 44.53 | 92,505 | -0.32(-0.71%) |
Jun 04, 2013 | 45.34 | 45.46 | 44.62 | 44.85 | 110,543 | -0.47(-1.04%) |
Jun 03, 2013 | 45.87 | 45.90 | 44.83 | 45.32 | 224,142 | -0.50(-1.09%) |
May 31, 2013 | 45.96 | 46.24 | 45.82 | 45.82 | 106,030 | -0.22(-0.48%) |
May 30, 2013 | 45.56 | 46.17 | 45.55 | 46.04 | 178,090 | +0.57(+1.25%) |
May 29, 2013 | 45.59 | 45.67 | 45.10 | 45.47 | 93,923 | -0.32(-0.70%) |
May 28, 2013 | 45.94 | 46.30 | 45.64 | 45.79 | 72,753 | +0.30(+0.66%) |
May 24, 2013 | 45.41 | 45.49 | 45.09 | 45.49 | 118,715 | -0.24(-0.52%) |
May 23, 2013 | 45.15 | 45.84 | 44.87 | 45.73 | 116,621 | -0.06(-0.13%) |
May 22, 2013 | 46.60 | 46.84 | 45.55 | 45.79 | 162,653 | -0.86(-1.83%) |
May 21, 2013 | 46.88 | 46.88 | 46.60 | 46.65 | 99,060 | -0.11(-0.25%) |
May 20, 2013 | 46.68 | 46.95 | 46.65 | 46.76 | 160,553 | +0.24(+0.52%) |
May 17, 2013 | 46.34 | 46.55 | 46.30 | 46.52 | 109,157 | +0.42(+0.91%) |
May 16, 2013 | 46.54 | 46.67 | 46.06 | 46.10 | 156,521 | -0.33(-0.71%) |
May 15, 2013 | 46.15 | 46.67 | 46.13 | 46.43 | 141,770 | +1.13(+2.49%) |
May 13, 2013 | 45.03 | 45.47 | 44.93 | 45.30 | 185,262 | +0.25(+0.55%) |
May 10, 2013 | 44.59 | 45.07 | 44.59 | 45.05 | 100,421 | +0.56(+1.26%) |
May 09, 2013 | 44.56 | 44.81 | 44.22 | 44.49 | 117,230 | -0.25(-0.56%) |
May 08, 2013 | 44.31 | 44.74 | 44.23 | 44.74 | 103,230 | +0.27(+0.61%) |
May 07, 2013 | 44.50 | 44.61 | 44.17 | 44.47 | 109,748 | +0.08(+0.18%) |
May 06, 2013 | 44.45 | 44.51 | 44.28 | 44.39 | 186,571 | +0.02(+0.05%) |
May 03, 2013 | 44.07 | 44.57 | 44.07 | 44.37 | 89,859 | +0.51(+1.16%) |
May 02, 2013 | 43.28 | 43.90 | 43.26 | 43.86 | 119,730 | +0.72(+1.67%) |