Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.24 | 59.26 | 58.04 | 58.88 | 960,899 | +0.32(+0.55%) |
Apr 29, 2014 | 59.09 | 59.09 | 58.37 | 58.56 | 623,771 | -0.20(-0.34%) |
Apr 28, 2014 | 58.54 | 59.99 | 57.52 | 58.76 | 801,568 | +0.71(+1.22%) |
Apr 25, 2014 | 58.61 | 58.91 | 57.76 | 58.05 | 576,894 | -0.98(-1.66%) |
Apr 24, 2014 | 58.94 | 59.43 | 57.90 | 59.03 | 472,371 | +0.28(+0.48%) |
Apr 23, 2014 | 58.70 | 59.86 | 58.30 | 58.75 | 580,512 | +0.00(+0.00%) |
Apr 22, 2014 | 57.85 | 58.91 | 57.85 | 58.75 | 617,413 | +0.62(+1.07%) |
Apr 21, 2014 | 57.87 | 58.34 | 57.25 | 58.13 | 341,752 | +0.41(+0.71%) |
Apr 17, 2014 | 57.32 | 57.72 | 57.72 | 57.72 | 377,500 | +0.39(+0.68%) |
Apr 16, 2014 | 57.66 | 58.19 | 56.78 | 57.33 | 351,408 | +0.44(+0.77%) |
Apr 15, 2014 | 56.34 | 57.14 | 55.62 | 56.89 | 484,580 | +0.57(+1.01%) |
Apr 14, 2014 | 56.68 | 57.53 | 55.27 | 56.32 | 629,484 | +0.32(+0.57%) |
Apr 11, 2014 | 56.86 | 57.45 | 55.89 | 56.00 | 687,799 | -1.49(-2.59%) |
Apr 10, 2014 | 58.90 | 58.90 | 57.09 | 57.49 | 559,302 | -1.38(-2.34%) |
Apr 09, 2014 | 58.26 | 59.06 | 57.96 | 58.87 | 315,393 | +0.86(+1.48%) |
Apr 08, 2014 | 56.41 | 58.50 | 56.39 | 58.01 | 594,310 | +1.63(+2.89%) |
Apr 07, 2014 | 57.20 | 57.50 | 55.65 | 56.38 | 627,298 | -1.20(-2.08%) |
Apr 04, 2014 | 59.84 | 59.84 | 57.06 | 57.58 | 694,203 | -1.87(-3.15%) |
Apr 03, 2014 | 60.36 | 60.99 | 58.96 | 59.45 | 477,873 | -0.91(-1.51%) |
Apr 02, 2014 | 59.30 | 60.56 | 59.27 | 60.36 | 673,233 | +1.10(+1.86%) |
Apr 01, 2014 | 58.81 | 59.28 | 58.23 | 59.26 | 470,517 | +0.29(+0.49%) |
Mar 31, 2014 | 58.55 | 59.34 | 58.42 | 58.97 | 484,440 | +0.86(+1.48%) |
Mar 28, 2014 | 57.30 | 58.53 | 57.30 | 58.11 | 346,869 | +0.92(+1.61%) |
Mar 27, 2014 | 57.78 | 58.07 | 56.38 | 57.19 | 603,055 | -0.71(-1.23%) |
Mar 26, 2014 | 59.79 | 60.26 | 57.88 | 57.90 | 522,948 | -1.63(-2.74%) |
Mar 25, 2014 | 59.67 | 60.25 | 58.68 | 59.53 | 423,976 | +0.08(+0.13%) |
Mar 24, 2014 | 60.90 | 60.93 | 59.00 | 59.45 | 436,856 | -1.13(-1.87%) |
Mar 21, 2014 | 61.13 | 61.40 | 60.33 | 60.58 | 508,752 | -0.13(-0.21%) |
Mar 20, 2014 | 60.27 | 60.98 | 60.01 | 60.71 | 252,355 | +0.14(+0.23%) |
Mar 19, 2014 | 60.65 | 61.25 | 60.34 | 60.57 | 511,094 | -0.10(-0.16%) |
Mar 18, 2014 | 61.36 | 61.61 | 60.53 | 60.67 | 647,378 | -0.50(-0.82%) |
Mar 17, 2014 | 61.00 | 62.50 | 60.56 | 61.17 | 967,923 | +0.70(+1.16%) |
Mar 14, 2014 | 56.60 | 60.67 | 56.60 | 60.47 | 1,242,711 | +3.72(+6.56%) |
Mar 13, 2014 | 58.59 | 59.00 | 56.30 | 56.75 | 525,442 | -1.45(-2.49%) |
Mar 12, 2014 | 57.24 | 58.31 | 57.15 | 58.20 | 378,184 | +0.53(+0.92%) |
Mar 11, 2014 | 58.69 | 59.25 | 57.41 | 57.67 | 450,783 | -1.10(-1.87%) |
Mar 10, 2014 | 59.15 | 59.73 | 58.24 | 58.77 | 401,037 | -0.47(-0.79%) |
Mar 07, 2014 | 59.36 | 59.55 | 58.57 | 59.24 | 456,240 | +0.24(+0.41%) |
Mar 06, 2014 | 58.67 | 59.35 | 58.66 | 59.00 | 501,220 | +0.40(+0.68%) |
Mar 05, 2014 | 58.86 | 59.17 | 58.27 | 58.60 | 529,101 | -0.38(-0.64%) |
Mar 04, 2014 | 58.23 | 59.15 | 58.19 | 58.98 | 771,294 | +1.49(+2.59%) |
Mar 03, 2014 | 56.28 | 57.65 | 56.25 | 57.49 | 465,314 | +0.52(+0.91%) |
Feb 28, 2014 | 57.89 | 58.48 | 56.77 | 56.97 | 644,946 | -0.83(-1.44%) |
Feb 27, 2014 | 57.40 | 57.82 | 56.89 | 57.80 | 606,890 | +0.17(+0.29%) |
Feb 26, 2014 | 56.22 | 58.08 | 55.90 | 57.63 | 841,949 | +1.63(+2.91%) |
Feb 25, 2014 | 55.40 | 56.00 | 55.21 | 56.00 | 632,626 | +0.64(+1.16%) |
Feb 24, 2014 | 56.00 | 56.05 | 55.36 | 55.36 | 615,010 | -0.12(-0.22%) |
Feb 21, 2014 | 55.30 | 55.72 | 55.20 | 55.48 | 675,947 | +0.25(+0.45%) |
Feb 20, 2014 | 55.37 | 55.79 | 54.94 | 55.23 | 578,470 | -0.03(-0.05%) |
Feb 19, 2014 | 56.01 | 56.31 | 55.12 | 55.26 | 993,370 | -1.03(-1.83%) |
Feb 18, 2014 | 56.66 | 57.50 | 56.00 | 56.29 | 1,130,253 | -0.31(-0.55%) |
Feb 14, 2014 | 57.28 | 56.60 | 56.60 | 56.60 | 1,436,400 | -0.04(-0.07%) |
Feb 13, 2014 | 53.40 | 57.68 | 53.00 | 56.64 | 4,375,991 | +6.75(+13.53%) |
Feb 12, 2014 | 48.41 | 50.72 | 48.35 | 49.89 | 2,095,297 | +1.89(+3.94%) |
Feb 11, 2014 | 48.63 | 48.92 | 47.95 | 48.00 | 1,268,188 | -0.33(-0.68%) |
Feb 10, 2014 | 50.43 | 50.49 | 48.05 | 48.33 | 1,345,291 | -1.84(-3.67%) |
Feb 07, 2014 | 49.67 | 50.27 | 49.43 | 50.17 | 1,294,063 | +0.66(+1.33%) |
Feb 06, 2014 | 48.03 | 49.53 | 47.93 | 49.51 | 1,134,890 | +1.57(+3.27%) |
Feb 05, 2014 | 47.16 | 48.10 | 46.67 | 47.94 | 1,035,498 | +0.84(+1.78%) |
Feb 04, 2014 | 46.44 | 47.46 | 46.41 | 47.10 | 801,631 | +0.68(+1.46%) |
Feb 03, 2014 | 48.18 | 48.18 | 45.85 | 46.42 | 822,176 | -1.71(-3.55%) |
Jan 31, 2014 | 47.16 | 48.70 | 47.06 | 48.13 | 1,029,339 | +1.57(+3.37%) |
Jan 30, 2014 | 46.65 | 46.94 | 46.00 | 46.56 | 522,665 | +0.31(+0.67%) |
Jan 29, 2014 | 46.19 | 47.15 | 45.92 | 46.25 | 631,611 | -0.34(-0.73%) |
Jan 28, 2014 | 45.75 | 46.95 | 45.54 | 46.59 | 968,404 | +0.87(+1.90%) |
Jan 27, 2014 | 48.48 | 48.48 | 45.71 | 45.72 | 1,009,724 | -1.78(-3.75%) |
Jan 24, 2014 | 48.60 | 48.63 | 45.02 | 47.50 | 3,241,282 | -2.68(-5.34%) |
Jan 23, 2014 | 51.06 | 51.12 | 50.06 | 50.18 | 576,091 | -0.88(-1.72%) |
Jan 22, 2014 | 51.60 | 51.68 | 50.82 | 51.06 | 706,795 | -0.52(-1.01%) |
Jan 21, 2014 | 50.02 | 51.79 | 49.95 | 51.58 | 995,850 | +1.72(+3.45%) |
Jan 17, 2014 | 50.62 | 49.86 | 49.86 | 49.86 | 2,048,500 | -1.03(-2.02%) |
Jan 16, 2014 | 53.96 | 55.24 | 50.25 | 50.89 | 2,257,843 | -4.35(-7.87%) |
Jan 15, 2014 | 55.42 | 55.98 | 54.90 | 55.24 | 603,322 | +0.09(+0.16%) |
Jan 14, 2014 | 54.49 | 55.23 | 54.31 | 55.15 | 416,129 | +0.97(+1.79%) |
Jan 13, 2014 | 54.85 | 55.08 | 53.78 | 54.18 | 559,583 | -0.67(-1.22%) |
Jan 10, 2014 | 54.94 | 54.97 | 54.24 | 54.85 | 449,993 | +0.06(+0.11%) |
Jan 09, 2014 | 55.02 | 55.19 | 54.59 | 54.79 | 515,990 | -0.20(-0.36%) |
Jan 08, 2014 | 55.08 | 55.59 | 54.57 | 54.99 | 1,296,204 | -1.01(-1.80%) |
Jan 07, 2014 | 56.09 | 56.48 | 55.52 | 56.00 | 651,661 | +0.24(+0.43%) |
Jan 06, 2014 | 57.29 | 57.29 | 55.74 | 55.76 | 608,702 | -0.99(-1.74%) |
Jan 03, 2014 | 56.75 | 57.27 | 55.88 | 56.75 | 550,325 | +0.46(+0.82%) |
Jan 02, 2014 | 56.49 | 56.92 | 55.03 | 56.29 | 596,220 | -0.35(-0.62%) |
Dec 31, 2013 | 55.95 | 56.64 | 56.64 | 56.64 | 347,600 | +0.68(+1.22%) |
Dec 30, 2013 | 56.34 | 56.54 | 55.76 | 55.96 | 260,411 | -0.28(-0.50%) |
Dec 27, 2013 | 56.52 | 56.59 | 55.55 | 56.24 | 360,983 | -0.30(-0.53%) |
Dec 26, 2013 | 56.50 | 56.65 | 55.83 | 56.54 | 222,588 | +0.41(+0.73%) |
Dec 24, 2013 | 56.11 | 57.05 | 56.00 | 56.13 | 231,548 | +0.02(+0.04%) |
Dec 23, 2013 | 56.19 | 56.66 | 55.85 | 56.11 | 572,984 | +0.04(+0.07%) |
Dec 20, 2013 | 54.34 | 56.39 | 54.23 | 56.07 | 1,181,056 | +1.56(+2.86%) |
Dec 19, 2013 | 54.61 | 54.76 | 54.17 | 54.51 | 505,696 | -0.36(-0.66%) |
Dec 18, 2013 | 53.43 | 55.00 | 52.46 | 54.87 | 695,582 | +1.61(+3.02%) |
Dec 17, 2013 | 53.28 | 53.58 | 52.34 | 53.26 | 318,268 | +0.01(+0.02%) |
Dec 16, 2013 | 52.21 | 53.51 | 52.21 | 53.25 | 442,684 | +1.27(+2.44%) |
Dec 13, 2013 | 52.54 | 52.88 | 51.83 | 51.98 | 370,232 | -0.54(-1.03%) |
Dec 12, 2013 | 52.00 | 52.62 | 51.69 | 52.52 | 378,651 | +0.64(+1.23%) |
Dec 11, 2013 | 53.16 | 53.35 | 51.64 | 51.88 | 438,341 | -1.21(-2.28%) |
Dec 10, 2013 | 53.29 | 54.00 | 52.82 | 53.09 | 461,240 | -0.35(-0.65%) |
Dec 09, 2013 | 53.50 | 53.50 | 52.95 | 53.44 | 409,912 | +0.18(+0.34%) |
Dec 06, 2013 | 53.15 | 53.44 | 52.58 | 53.26 | 519,486 | +0.72(+1.37%) |
Dec 05, 2013 | 52.80 | 53.22 | 52.30 | 52.54 | 576,549 | -0.26(-0.49%) |
Dec 04, 2013 | 52.68 | 53.16 | 52.20 | 52.80 | 1,132,276 | -0.13(-0.25%) |
Dec 03, 2013 | 52.75 | 53.09 | 52.21 | 52.93 | 764,345 | +0.18(+0.34%) |
Dec 02, 2013 | 53.28 | 53.71 | 52.46 | 52.75 | 705,027 | -0.51(-0.96%) |
Nov 29, 2013 | 53.37 | 53.73 | 52.93 | 53.26 | 460,842 | +0.38(+0.72%) |
Nov 27, 2013 | 52.99 | 53.68 | 52.29 | 52.88 | 1,028,322 | -0.14(-0.26%) |
Nov 26, 2013 | 51.65 | 53.61 | 51.35 | 53.02 | 1,291,385 | +1.68(+3.27%) |
Nov 25, 2013 | 50.73 | 51.35 | 50.15 | 51.34 | 813,816 | +0.90(+1.78%) |
Nov 22, 2013 | 51.00 | 51.09 | 49.92 | 50.44 | 370,125 | -0.42(-0.83%) |
Nov 21, 2013 | 49.68 | 51.00 | 49.55 | 50.86 | 639,886 | +1.18(+2.38%) |
Nov 20, 2013 | 50.18 | 50.18 | 49.36 | 49.68 | 349,481 | -0.20(-0.40%) |
Nov 19, 2013 | 50.46 | 50.46 | 49.53 | 49.88 | 544,701 | -0.40(-0.80%) |
Nov 18, 2013 | 50.77 | 51.08 | 50.01 | 50.28 | 1,055,702 | +0.17(+0.34%) |
Nov 15, 2013 | 49.36 | 50.41 | 48.77 | 50.11 | 805,345 | +0.70(+1.42%) |
Nov 14, 2013 | 49.01 | 49.65 | 48.94 | 49.41 | 360,456 | +0.30(+0.61%) |
Nov 12, 2013 | 49.20 | 49.47 | 48.66 | 49.11 | 492,362 | -0.15(-0.30%) |
Nov 11, 2013 | 48.71 | 49.57 | 48.16 | 49.26 | 677,931 | +0.60(+1.23%) |
Nov 08, 2013 | 47.18 | 49.43 | 47.07 | 48.66 | 883,170 | +1.59(+3.38%) |
Nov 07, 2013 | 47.94 | 48.25 | 46.98 | 47.07 | 699,672 | -0.72(-1.51%) |
Nov 06, 2013 | 48.42 | 48.84 | 47.56 | 47.79 | 563,090 | -0.31(-0.64%) |
Nov 05, 2013 | 47.99 | 48.34 | 47.35 | 48.10 | 489,695 | -0.02(-0.04%) |
Nov 04, 2013 | 47.77 | 48.44 | 47.74 | 48.12 | 712,576 | +0.49(+1.03%) |
Nov 01, 2013 | 49.30 | 49.34 | 47.37 | 47.63 | 1,137,926 | -1.72(-3.49%) |
Oct 31, 2013 | 49.30 | 50.00 | 48.67 | 49.35 | 633,878 | +0.18(+0.37%) |
Oct 30, 2013 | 49.81 | 50.13 | 49.08 | 49.17 | 727,167 | -0.48(-0.97%) |
Oct 29, 2013 | 49.96 | 50.19 | 49.04 | 49.65 | 832,085 | +0.16(+0.32%) |
Oct 28, 2013 | 51.44 | 51.50 | 49.35 | 49.49 | 1,333,039 | -0.95(-1.88%) |
Oct 25, 2013 | 47.63 | 52.32 | 47.50 | 50.44 | 3,028,286 | +3.00(+6.32%) |
Oct 24, 2013 | 45.53 | 48.50 | 44.64 | 47.44 | 3,927,259 | +5.59(+13.36%) |
Oct 23, 2013 | 41.46 | 41.93 | 40.74 | 41.85 | 959,128 | +0.30(+0.72%) |
Oct 22, 2013 | 41.96 | 42.07 | 41.26 | 41.55 | 468,356 | -0.34(-0.81%) |
Oct 21, 2013 | 41.36 | 41.97 | 41.30 | 41.89 | 798,534 | +0.71(+1.72%) |
Oct 18, 2013 | 40.91 | 41.37 | 40.70 | 41.18 | 998,807 | +0.45(+1.10%) |
Oct 17, 2013 | 40.12 | 41.16 | 40.12 | 40.73 | 869,053 | +0.41(+1.02%) |
Oct 16, 2013 | 40.89 | 40.89 | 39.99 | 40.32 | 581,686 | +0.37(+0.93%) |
Oct 15, 2013 | 40.46 | 40.76 | 39.82 | 39.95 | 670,690 | -0.70(-1.72%) |
Oct 14, 2013 | 40.76 | 40.83 | 40.10 | 40.65 | 553,715 | -0.28(-0.68%) |
Oct 11, 2013 | 40.60 | 41.32 | 40.48 | 40.93 | 898,366 | +0.50(+1.24%) |
Oct 10, 2013 | 39.67 | 40.58 | 39.55 | 40.43 | 956,011 | +1.31(+3.35%) |
Oct 09, 2013 | 40.20 | 40.28 | 39.01 | 39.12 | 732,877 | -1.14(-2.83%) |
Oct 08, 2013 | 42.01 | 42.06 | 39.15 | 40.26 | 1,382,394 | -1.48(-3.55%) |
Oct 07, 2013 | 41.57 | 42.30 | 41.57 | 41.74 | 444,846 | -0.31(-0.74%) |
Oct 04, 2013 | 42.18 | 42.73 | 41.95 | 42.05 | 502,286 | -0.08(-0.19%) |
Oct 03, 2013 | 42.43 | 42.49 | 41.61 | 42.13 | 550,966 | -0.25(-0.59%) |
Oct 02, 2013 | 42.86 | 43.05 | 42.29 | 42.38 | 336,085 | -0.58(-1.35%) |
Oct 01, 2013 | 42.68 | 43.43 | 42.65 | 42.96 | 580,063 | -0.06(-0.14%) |
Sep 27, 2013 | 43.34 | 44.14 | 42.92 | 43.02 | 541,830 | -0.62(-1.42%) |
Sep 26, 2013 | 43.49 | 43.79 | 43.27 | 43.64 | 471,248 | +0.16(+0.37%) |
Sep 25, 2013 | 43.67 | 44.24 | 43.35 | 43.48 | 735,985 | +0.01(+0.02%) |
Sep 24, 2013 | 43.06 | 43.74 | 42.65 | 43.47 | 631,572 | +0.59(+1.38%) |
Sep 23, 2013 | 43.60 | 43.70 | 42.65 | 42.88 | 1,009,683 | -0.72(-1.65%) |
Sep 20, 2013 | 42.37 | 43.60 | 42.34 | 43.60 | 1,217,994 | +1.42(+3.37%) |
Sep 19, 2013 | 42.16 | 42.52 | 41.65 | 42.18 | 315,373 | +0.11(+0.26%) |
Sep 18, 2013 | 41.81 | 42.19 | 41.50 | 42.07 | 419,340 | +0.20(+0.48%) |
Sep 17, 2013 | 41.61 | 41.91 | 41.44 | 41.87 | 463,863 | +0.30(+0.72%) |
Sep 16, 2013 | 42.16 | 42.15 | 41.50 | 41.57 | 408,540 | -0.08(-0.19%) |
Sep 13, 2013 | 41.54 | 41.78 | 41.38 | 41.65 | 454,804 | +0.25(+0.60%) |
Sep 12, 2013 | 40.84 | 41.64 | 40.77 | 41.40 | 734,784 | +0.63(+1.55%) |
Sep 11, 2013 | 40.63 | 40.80 | 40.25 | 40.77 | 741,192 | +0.14(+0.34%) |
Sep 10, 2013 | 40.31 | 40.67 | 40.28 | 40.63 | 660,571 | +0.64(+1.60%) |
Sep 09, 2013 | 39.88 | 40.04 | 39.11 | 39.99 | 760,383 | +0.30(+0.76%) |
Sep 06, 2013 | 40.50 | 40.61 | 39.62 | 39.69 | 661,378 | -0.60(-1.49%) |
Sep 05, 2013 | 39.86 | 40.39 | 39.86 | 40.29 | 383,337 | +0.34(+0.85%) |
Sep 04, 2013 | 39.79 | 40.11 | 39.56 | 39.95 | 549,775 | +0.25(+0.63%) |
Sep 03, 2013 | 39.99 | 40.20 | 39.37 | 39.70 | 553,560 | +0.11(+0.28%) |
Aug 30, 2013 | 40.88 | 40.91 | 39.54 | 39.59 | 790,626 | -1.29(-3.16%) |
Aug 29, 2013 | 40.42 | 41.54 | 40.15 | 40.88 | 1,438,200 | +0.52(+1.29%) |
Aug 28, 2013 | 41.20 | 41.20 | 40.23 | 40.36 | 690,240 | -0.74(-1.80%) |
Aug 27, 2013 | 41.99 | 42.16 | 41.10 | 41.10 | 578,986 | -1.16(-2.74%) |
Aug 26, 2013 | 42.21 | 42.72 | 42.16 | 42.26 | 390,358 | +0.04(+0.09%) |
Aug 23, 2013 | 42.34 | 42.35 | 41.50 | 42.22 | 542,536 | -0.08(-0.19%) |
Aug 22, 2013 | 41.93 | 42.30 | 41.71 | 42.30 | 978,007 | +0.59(+1.41%) |
Aug 21, 2013 | 42.27 | 42.45 | 41.71 | 41.71 | 685,162 | -0.57(-1.35%) |
Aug 20, 2013 | 42.59 | 42.70 | 42.23 | 42.28 | 719,948 | -0.02(-0.05%) |
Aug 19, 2013 | 42.69 | 42.84 | 42.30 | 42.30 | 489,198 | -0.48(-1.12%) |
Aug 16, 2013 | 42.06 | 42.97 | 42.01 | 42.78 | 617,538 | +0.48(+1.13%) |
Aug 15, 2013 | 42.36 | 42.63 | 42.00 | 42.30 | 573,992 | -0.61(-1.42%) |
Aug 14, 2013 | 42.63 | 43.17 | 42.63 | 42.91 | 704,988 | +0.22(+0.52%) |
Aug 13, 2013 | 42.49 | 42.74 | 42.49 | 42.69 | 342,053 | +0.04(+0.09%) |
Aug 12, 2013 | 42.20 | 42.76 | 42.17 | 42.65 | 677,568 | +0.31(+0.73%) |
Aug 09, 2013 | 41.33 | 42.56 | 39.29 | 42.34 | 1,110,956 | +0.11(+0.26%) |
Aug 08, 2013 | 41.60 | 42.44 | 41.60 | 42.23 | 1,029,066 | +0.47(+1.13%) |
Aug 07, 2013 | 42.12 | 42.15 | 41.64 | 41.76 | 734,963 | -0.45(-1.07%) |
Aug 06, 2013 | 42.28 | 42.41 | 41.92 | 42.21 | 927,602 | -0.26(-0.61%) |
Aug 05, 2013 | 42.30 | 42.57 | 42.23 | 42.47 | 1,173,847 | +0.23(+0.54%) |
Aug 02, 2013 | 42.50 | 42.50 | 41.38 | 42.24 | 3,347,040 | -1.21(-2.78%) |
Aug 01, 2013 | 43.62 | 43.69 | 43.03 | 43.45 | 1,318,932 | +0.10(+0.23%) |
Jul 31, 2013 | 43.57 | 43.61 | 42.84 | 43.35 | 1,177,615 | +0.15(+0.35%) |
Jul 30, 2013 | 43.90 | 44.30 | 42.41 | 43.20 | 2,692,538 | +2.17(+5.29%) |
Jul 29, 2013 | 41.18 | 41.65 | 40.88 | 41.03 | 777,995 | -0.12(-0.29%) |
Jul 26, 2013 | 41.29 | 41.39 | 40.40 | 41.15 | 656,363 | -0.49(-1.18%) |
Jul 25, 2013 | 41.00 | 41.65 | 40.49 | 41.64 | 580,523 | +0.68(+1.66%) |
Jul 24, 2013 | 41.24 | 41.24 | 40.73 | 40.96 | 558,743 | -0.16(-0.39%) |
Jul 23, 2013 | 41.32 | 41.51 | 40.89 | 41.12 | 537,230 | -0.10(-0.24%) |
Jul 22, 2013 | 41.36 | 41.50 | 41.07 | 41.22 | 389,014 | +0.21(+0.51%) |
Jul 19, 2013 | 41.08 | 41.16 | 40.60 | 41.01 | 841,089 | -0.11(-0.27%) |
Jul 18, 2013 | 41.52 | 41.75 | 41.05 | 41.12 | 603,484 | -0.20(-0.48%) |
Jul 17, 2013 | 41.81 | 42.00 | 41.28 | 41.32 | 710,630 | -0.17(-0.41%) |
Jul 16, 2013 | 41.25 | 41.58 | 40.68 | 41.49 | 1,203,391 | +0.24(+0.58%) |
Jul 15, 2013 | 40.83 | 41.56 | 40.83 | 41.25 | 663,604 | +0.57(+1.40%) |
Jul 12, 2013 | 40.51 | 40.92 | 40.36 | 40.68 | 872,428 | +0.21(+0.52%) |
Jul 11, 2013 | 39.57 | 40.55 | 39.14 | 40.47 | 1,366,863 | +1.46(+3.74%) |
Jul 10, 2013 | 39.28 | 39.28 | 38.43 | 39.01 | 742,467 | -0.20(-0.51%) |
Jul 09, 2013 | 39.73 | 39.59 | 39.13 | 39.21 | 883,198 | -0.38(-0.96%) |
Jul 08, 2013 | 39.90 | 40.00 | 39.24 | 39.59 | 528,747 | -0.13(-0.33%) |
Jul 05, 2013 | 39.50 | 39.72 | 39.00 | 39.72 | 709,207 | +0.79(+2.03%) |
Jul 03, 2013 | 39.02 | 39.48 | 38.71 | 38.93 | 380,263 | -0.23(-0.59%) |
Jul 02, 2013 | 39.00 | 39.51 | 38.73 | 39.16 | 1,266,729 | +0.18(+0.46%) |
Jul 01, 2013 | 37.33 | 39.11 | 37.11 | 38.98 | 1,425,423 | +1.97(+5.32%) |
Jun 28, 2013 | 37.05 | 37.43 | 36.91 | 37.01 | 3,598,160 | +1.06(+2.95%) |
Jun 26, 2013 | 36.14 | 36.48 | 35.89 | 35.95 | 886,998 | -0.05(-0.14%) |
Jun 25, 2013 | 35.40 | 36.00 | 35.40 | 36.00 | 1,436,644 | +0.93(+2.65%) |
Jun 24, 2013 | 34.65 | 35.26 | 34.50 | 35.07 | 1,475,107 | +0.22(+0.63%) |
Jun 21, 2013 | 34.23 | 34.85 | 34.01 | 34.85 | 1,961,141 | +0.99(+2.92%) |
Jun 20, 2013 | 34.07 | 34.54 | 33.54 | 33.86 | 770,323 | -0.61(-1.77%) |
Jun 19, 2013 | 35.35 | 35.35 | 34.35 | 34.47 | 786,335 | -0.81(-2.30%) |
Jun 18, 2013 | 35.02 | 35.40 | 34.97 | 35.28 | 1,517,859 | +0.28(+0.80%) |
Jun 17, 2013 | 34.93 | 35.11 | 34.75 | 35.00 | 1,719,311 | +0.16(+0.46%) |
Jun 14, 2013 | 34.52 | 34.90 | 34.52 | 34.84 | 2,167,658 | -0.80(-2.24%) |
Jun 13, 2013 | 35.47 | 35.75 | 35.22 | 35.64 | 764,524 | +0.08(+0.22%) |
Jun 12, 2013 | 36.18 | 36.32 | 35.42 | 35.56 | 720,253 | -0.49(-1.36%) |
Jun 11, 2013 | 36.18 | 36.33 | 35.68 | 36.05 | 881,890 | -0.40(-1.10%) |
Jun 10, 2013 | 36.33 | 36.90 | 36.12 | 36.45 | 1,541,302 | -4.48(-10.95%) |
Jun 07, 2013 | 40.87 | 41.48 | 40.58 | 40.93 | 1,113,583 | +0.35(+0.86%) |
Jun 06, 2013 | 39.90 | 40.61 | 39.80 | 40.58 | 901,598 | +0.58(+1.45%) |
Jun 05, 2013 | 39.41 | 40.09 | 39.14 | 40.00 | 1,113,314 | +0.48(+1.21%) |
Jun 04, 2013 | 40.19 | 40.99 | 38.75 | 39.52 | 1,146,993 | -0.57(-1.42%) |
Jun 03, 2013 | 41.08 | 41.27 | 39.73 | 40.09 | 1,592,867 | -0.41(-1.01%) |
May 31, 2013 | 40.00 | 41.03 | 39.75 | 40.50 | 2,058,524 | +0.71(+1.78%) |
May 30, 2013 | 38.80 | 39.85 | 38.68 | 39.79 | 1,539,182 | +1.04(+2.68%) |
May 29, 2013 | 38.29 | 38.79 | 37.93 | 38.75 | 729,551 | +0.30(+0.78%) |
May 28, 2013 | 37.89 | 38.46 | 37.80 | 38.45 | 674,636 | +0.76(+2.02%) |
May 24, 2013 | 37.48 | 37.90 | 37.34 | 37.69 | 582,751 | +0.21(+0.56%) |
May 23, 2013 | 36.96 | 37.61 | 36.82 | 37.48 | 604,872 | +0.12(+0.32%) |
May 22, 2013 | 37.43 | 37.91 | 37.03 | 37.36 | 1,010,485 | -0.36(-0.95%) |
May 21, 2013 | 37.42 | 37.92 | 37.40 | 37.72 | 982,501 | +0.32(+0.86%) |
May 20, 2013 | 37.38 | 37.43 | 37.09 | 37.40 | 661,904 | +0.05(+0.13%) |
May 17, 2013 | 37.09 | 37.37 | 36.86 | 37.35 | 1,123,466 | +0.34(+0.92%) |
May 16, 2013 | 37.01 | 37.15 | 36.82 | 37.01 | 923,213 | +0.01(+0.03%) |
May 15, 2013 | 36.05 | 37.02 | 35.96 | 37.00 | 1,114,255 | +0.84(+2.32%) |
May 13, 2013 | 36.03 | 36.55 | 35.71 | 36.16 | 709,773 | +0.08(+0.22%) |
May 10, 2013 | 36.06 | 36.42 | 35.92 | 36.08 | 510,844 | +0.09(+0.25%) |
May 09, 2013 | 36.71 | 36.85 | 35.78 | 35.99 | 903,865 | -0.82(-2.23%) |
May 08, 2013 | 36.57 | 36.89 | 36.48 | 36.81 | 1,444,616 | +0.27(+0.74%) |
May 07, 2013 | 36.96 | 37.15 | 36.39 | 36.54 | 5,108,152 | -1.63(-4.27%) |
May 06, 2013 | 38.79 | 39.36 | 38.04 | 38.17 | 1,391,528 | -0.45(-1.17%) |
May 03, 2013 | 38.80 | 38.89 | 38.62 | 38.62 | 1,067,838 | +0.42(+1.10%) |
May 02, 2013 | 37.94 | 39.38 | 37.82 | 38.20 | 3,321,978 | +3.44(+9.90%) |