Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.04 | 54.17 | 53.85 | 54.04 | 7,359 | -0.20(-0.37%) |
May 29, 2014 | 53.78 | 54.24 | 53.57 | 54.24 | 9,253 | +0.51(+0.95%) |
May 28, 2014 | 53.67 | 53.85 | 53.52 | 53.73 | 13,015 | +0.22(+0.41%) |
May 27, 2014 | 53.74 | 53.85 | 53.48 | 53.51 | 8,529 | -0.05(-0.10%) |
May 23, 2014 | 53.09 | 53.56 | 53.56 | 53.56 | 3,400 | +0.46(+0.87%) |
May 22, 2014 | 53.04 | 53.11 | 52.92 | 53.10 | 2,617 | +0.31(+0.59%) |
May 21, 2014 | 52.81 | 52.88 | 52.70 | 52.79 | 4,125 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.06 | 52.33 | 52.55 | 4,451 | -0.34(-0.64%) |
May 19, 2014 | 52.20 | 53.22 | 52.20 | 52.89 | 3,645 | +0.53(+1.01%) |
May 16, 2014 | 52.25 | 52.36 | 51.80 | 52.36 | 5,556 | +0.30(+0.58%) |
May 15, 2014 | 52.55 | 52.55 | 51.79 | 52.06 | 4,621 | -0.70(-1.33%) |
May 14, 2014 | 52.91 | 53.11 | 52.75 | 52.76 | 8,388 | -0.27(-0.51%) |
May 13, 2014 | 53.20 | 53.49 | 53.03 | 53.03 | 28,583 | -0.23(-0.43%) |
May 12, 2014 | 52.92 | 53.37 | 52.92 | 53.26 | 9,435 | +1.10(+2.11%) |
May 09, 2014 | 52.36 | 52.36 | 51.81 | 52.16 | 3,728 | -0.16(-0.31%) |
May 08, 2014 | 52.94 | 52.99 | 52.32 | 52.32 | 3,029 | -0.34(-0.65%) |
May 07, 2014 | 52.09 | 52.66 | 51.97 | 52.66 | 51,997 | +0.28(+0.53%) |
May 06, 2014 | 52.53 | 52.75 | 52.38 | 52.38 | 4,662 | -0.27(-0.51%) |
May 05, 2014 | 52.32 | 52.71 | 52.00 | 52.65 | 6,363 | +0.30(+0.58%) |
May 02, 2014 | 52.33 | 52.51 | 52.00 | 52.34 | 5,927 | +0.21(+0.41%) |
May 01, 2014 | 52.03 | 52.47 | 51.95 | 52.13 | 3,841 | -0.21(-0.39%) |
Apr 30, 2014 | 51.55 | 52.39 | 51.55 | 52.34 | 16,230 | +0.43(+0.82%) |
Apr 29, 2014 | 51.93 | 52.22 | 51.85 | 51.91 | 56,781 | +0.33(+0.64%) |
Apr 28, 2014 | 51.71 | 51.99 | 51.00 | 51.58 | 12,311 | -0.27(-0.53%) |
Apr 25, 2014 | 52.09 | 52.09 | 51.63 | 51.85 | 54,240 | -0.56(-1.06%) |
Apr 24, 2014 | 52.83 | 52.83 | 52.34 | 52.41 | 34,766 | -0.40(-0.76%) |
Apr 23, 2014 | 53.31 | 53.31 | 52.81 | 52.81 | 7,287 | -0.30(-0.56%) |
Apr 22, 2014 | 53.11 | 53.27 | 53.03 | 53.11 | 34,848 | +0.42(+0.79%) |
Apr 21, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 5,551 | -0.14(-0.26%) |
Apr 17, 2014 | 52.39 | 52.83 | 52.83 | 52.83 | 10,900 | +0.51(+0.97%) |
Apr 16, 2014 | 51.99 | 52.34 | 51.80 | 52.32 | 5,504 | +0.95(+1.85%) |
Apr 15, 2014 | 51.04 | 51.37 | 50.59 | 51.37 | 4,624 | +0.37(+0.72%) |
Apr 14, 2014 | 51.63 | 51.63 | 50.88 | 51.00 | 4,905 | +0.01(+0.02%) |
Apr 11, 2014 | 51.04 | 51.18 | 50.89 | 50.99 | 9,453 | -0.39(-0.76%) |
Apr 10, 2014 | 52.44 | 52.44 | 51.38 | 51.38 | 9,469 | -1.06(-2.02%) |
Apr 09, 2014 | 51.78 | 52.74 | 51.78 | 52.44 | 9,404 | +0.68(+1.31%) |
Apr 08, 2014 | 51.67 | 51.96 | 51.25 | 51.76 | 9,630 | +0.26(+0.50%) |
Apr 07, 2014 | 53.00 | 53.02 | 51.40 | 51.50 | 11,532 | -1.42(-2.68%) |
Apr 04, 2014 | 53.98 | 54.07 | 52.68 | 52.92 | 9,183 | -0.64(-1.20%) |
Apr 03, 2014 | 53.98 | 54.08 | 53.49 | 53.56 | 3,084 | -0.16(-0.30%) |
Apr 02, 2014 | 53.60 | 53.77 | 53.41 | 53.72 | 25,249 | +0.31(+0.58%) |
Apr 01, 2014 | 53.16 | 53.42 | 53.00 | 53.41 | 13,382 | +0.68(+1.29%) |
Mar 31, 2014 | 52.32 | 52.89 | 52.32 | 52.73 | 10,486 | +0.86(+1.65%) |
Mar 28, 2014 | 52.29 | 52.33 | 51.80 | 51.87 | 5,857 | +0.22(+0.43%) |
Mar 27, 2014 | 51.94 | 51.94 | 51.37 | 51.65 | 12,968 | -0.47(-0.90%) |
Mar 26, 2014 | 53.15 | 53.20 | 52.04 | 52.12 | 6,119 | -0.75(-1.42%) |
Mar 25, 2014 | 52.91 | 53.23 | 52.57 | 52.87 | 5,258 | -0.04(-0.07%) |
Mar 24, 2014 | 53.78 | 53.78 | 52.44 | 52.91 | 5,882 | -0.34(-0.64%) |
Mar 21, 2014 | 53.34 | 53.70 | 53.25 | 53.25 | 5,669 | +0.22(+0.42%) |
Mar 20, 2014 | 52.65 | 53.14 | 52.65 | 53.03 | 5,014 | +0.08(+0.15%) |
Mar 19, 2014 | 53.28 | 53.39 | 52.65 | 52.95 | 45,245 | -0.31(-0.58%) |
Mar 18, 2014 | 52.89 | 53.33 | 52.89 | 53.26 | 37,974 | +0.59(+1.13%) |
Mar 17, 2014 | 52.50 | 52.95 | 52.41 | 52.66 | 6,877 | +0.53(+1.01%) |
Mar 14, 2014 | 52.36 | 52.43 | 52.06 | 52.14 | 9,717 | -0.01(-0.01%) |
Mar 13, 2014 | 53.02 | 53.02 | 52.14 | 52.14 | 5,629 | -0.43(-0.81%) |
Mar 12, 2014 | 52.60 | 52.67 | 52.44 | 52.57 | 3,548 | -0.24(-0.45%) |
Mar 11, 2014 | 53.27 | 53.30 | 52.75 | 52.81 | 10,484 | -0.51(-0.96%) |
Mar 10, 2014 | 53.10 | 53.32 | 52.94 | 53.32 | 3,229 | +0.16(+0.30%) |
Mar 07, 2014 | 53.53 | 53.53 | 53.11 | 53.16 | 6,791 | -0.14(-0.26%) |
Mar 06, 2014 | 52.95 | 53.50 | 52.95 | 53.30 | 7,262 | +0.40(+0.76%) |
Mar 05, 2014 | 52.99 | 52.99 | 52.81 | 52.90 | 8,002 | -0.02(-0.05%) |
Mar 04, 2014 | 52.77 | 52.92 | 52.73 | 52.92 | 5,002 | +0.86(+1.66%) |
Mar 03, 2014 | 52.08 | 52.22 | 51.57 | 52.06 | 8,303 | -0.02(-0.04%) |
Feb 28, 2014 | 52.17 | 52.49 | 52.07 | 52.08 | 6,150 | +0.03(+0.06%) |
Feb 27, 2014 | 51.74 | 52.22 | 51.74 | 52.05 | 6,905 | +0.39(+0.76%) |
Feb 26, 2014 | 51.46 | 51.98 | 51.38 | 51.66 | 38,596 | +0.49(+0.95%) |
Feb 25, 2014 | 51.15 | 51.41 | 50.86 | 51.17 | 7,284 | +0.17(+0.34%) |
Feb 24, 2014 | 51.31 | 51.45 | 51.00 | 51.00 | 13,010 | +0.07(+0.14%) |
Feb 21, 2014 | 51.30 | 51.30 | 50.93 | 50.93 | 4,243 | -0.15(-0.29%) |
Feb 20, 2014 | 50.60 | 51.08 | 50.56 | 51.08 | 4,925 | +0.52(+1.02%) |
Feb 19, 2014 | 51.12 | 51.15 | 50.56 | 50.56 | 3,003 | -0.59(-1.15%) |
Feb 18, 2014 | 51.19 | 51.19 | 51.00 | 51.15 | 4,156 | +0.03(+0.06%) |
Feb 14, 2014 | 50.62 | 51.12 | 51.12 | 51.12 | 2,800 | +0.36(+0.71%) |
Feb 13, 2014 | 50.15 | 50.84 | 50.15 | 50.76 | 4,511 | +0.55(+1.10%) |
Feb 12, 2014 | 50.32 | 50.32 | 50.08 | 50.21 | 3,282 | +0.15(+0.29%) |
Feb 11, 2014 | 49.67 | 50.06 | 49.56 | 50.06 | 3,150 | +0.63(+1.28%) |
Feb 10, 2014 | 49.06 | 49.48 | 49.06 | 49.43 | 13,167 | +0.20(+0.40%) |
Feb 07, 2014 | 49.47 | 49.47 | 48.75 | 49.23 | 6,951 | +0.68(+1.41%) |
Feb 06, 2014 | 48.20 | 48.60 | 48.20 | 48.55 | 2,478 | +0.41(+0.85%) |
Feb 05, 2014 | 48.01 | 48.18 | 47.45 | 48.14 | 11,675 | +0.05(+0.10%) |
Feb 04, 2014 | 47.88 | 48.30 | 47.88 | 48.09 | 3,598 | +0.40(+0.84%) |
Feb 03, 2014 | 49.05 | 49.24 | 47.65 | 47.69 | 31,011 | -1.62(-3.29%) |
Jan 31, 2014 | 49.13 | 49.45 | 49.13 | 49.31 | 11,785 | -0.07(-0.13%) |
Jan 30, 2014 | 49.10 | 49.46 | 49.02 | 49.38 | 5,124 | +0.52(+1.07%) |
Jan 29, 2014 | 48.33 | 49.37 | 48.33 | 48.86 | 180,898 | +0.06(+0.11%) |
Jan 28, 2014 | 48.76 | 48.82 | 48.60 | 48.80 | 6,152 | +0.09(+0.18%) |
Jan 27, 2014 | 48.97 | 49.06 | 48.25 | 48.71 | 44,735 | -0.16(-0.33%) |
Jan 24, 2014 | 49.66 | 49.66 | 48.80 | 48.87 | 13,660 | -1.49(-2.96%) |
Jan 23, 2014 | 51.05 | 51.05 | 50.10 | 50.36 | 6,030 | -0.53(-1.04%) |
Jan 22, 2014 | 51.09 | 51.09 | 50.68 | 50.89 | 32,149 | +0.04(+0.08%) |
Jan 21, 2014 | 51.37 | 51.37 | 50.73 | 50.85 | 4,662 | +0.03(+0.06%) |
Jan 17, 2014 | 50.87 | 50.82 | 50.82 | 50.82 | 7,700 | -0.04(-0.08%) |
Jan 16, 2014 | 50.89 | 50.91 | 50.72 | 50.86 | 4,492 | -0.08(-0.16%) |
Jan 15, 2014 | 50.78 | 50.94 | 50.72 | 50.94 | 4,941 | +0.32(+0.63%) |
Jan 14, 2014 | 50.06 | 50.62 | 50.06 | 50.62 | 11,616 | +0.68(+1.37%) |
Jan 13, 2014 | 50.54 | 50.54 | 49.94 | 49.94 | 10,057 | -0.53(-1.05%) |
Jan 10, 2014 | 50.54 | 50.59 | 50.42 | 50.47 | 9,838 | -0.04(-0.08%) |
Jan 09, 2014 | 50.52 | 50.52 | 50.32 | 50.51 | 8,681 | +0.05(+0.10%) |
Jan 08, 2014 | 50.24 | 50.47 | 50.24 | 50.46 | 14,071 | +0.14(+0.27%) |
Jan 07, 2014 | 50.26 | 50.36 | 50.26 | 50.32 | 3,403 | +0.12(+0.24%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.08 | 50.20 | 11,417 | -0.39(-0.77%) |
Jan 03, 2014 | 50.95 | 50.95 | 50.45 | 50.59 | 7,068 | -0.01(-0.02%) |
Jan 02, 2014 | 50.94 | 50.94 | 50.45 | 50.60 | 32,257 | -0.38(-0.74%) |
Dec 31, 2013 | 50.97 | 50.98 | 50.98 | 50.98 | 2,500 | +0.09(+0.17%) |
Dec 30, 2013 | 50.87 | 50.94 | 50.76 | 50.89 | 3,336 | +0.07(+0.13%) |
Dec 27, 2013 | 50.76 | 50.82 | 50.74 | 50.82 | 3,227 | +0.14(+0.27%) |
Dec 26, 2013 | 50.70 | 50.73 | 50.48 | 50.69 | 4,757 | +0.23(+0.46%) |
Dec 24, 2013 | 50.04 | 50.53 | 50.04 | 50.46 | 6,822 | +0.47(+0.94%) |
Dec 23, 2013 | 49.99 | 50.05 | 49.99 | 49.99 | 2,179 | +0.20(+0.40%) |
Dec 20, 2013 | 49.42 | 49.83 | 49.42 | 49.79 | 5,700 | +0.14(+0.29%) |
Dec 19, 2013 | 49.49 | 49.73 | 49.49 | 49.65 | 5,827 | -0.01(-0.03%) |
Dec 18, 2013 | 49.18 | 49.66 | 49.00 | 49.66 | 8,999 | +0.51(+1.04%) |
Dec 17, 2013 | 49.00 | 49.26 | 48.84 | 49.15 | 5,149 | +0.04(+0.07%) |
Dec 16, 2013 | 49.22 | 49.22 | 48.97 | 49.12 | 2,997 | +0.33(+0.68%) |
Dec 13, 2013 | 48.71 | 48.79 | 48.66 | 48.78 | 3,112 | +0.25(+0.52%) |
Dec 12, 2013 | 48.53 | 48.57 | 48.29 | 48.53 | 2,188 | -0.07(-0.14%) |
Dec 11, 2013 | 48.81 | 48.81 | 48.54 | 48.60 | 799 | -0.66(-1.33%) |
Dec 10, 2013 | 49.37 | 49.56 | 49.19 | 49.25 | 3,622 | -0.05(-0.11%) |
Dec 09, 2013 | 49.43 | 49.43 | 49.23 | 49.31 | 3,474 | +0.15(+0.30%) |
Dec 06, 2013 | 48.96 | 49.31 | 48.96 | 49.16 | 21,827 | +0.53(+1.09%) |
Dec 05, 2013 | 48.67 | 48.70 | 48.59 | 48.63 | 3,548 | -0.08(-0.16%) |
Dec 04, 2013 | 48.66 | 49.01 | 47.87 | 48.71 | 5,585 | +0.19(+0.39%) |
Dec 03, 2013 | 49.01 | 49.03 | 48.40 | 48.52 | 4,507 | -0.44(-0.91%) |
Dec 02, 2013 | 49.25 | 49.37 | 48.96 | 48.96 | 3,567 | -0.31(-0.64%) |
Nov 29, 2013 | 49.21 | 49.35 | 49.15 | 49.28 | 3,257 | +0.19(+0.38%) |
Nov 27, 2013 | 49.06 | 49.10 | 48.95 | 49.09 | 2,583 | +0.18(+0.38%) |
Nov 26, 2013 | 48.68 | 48.91 | 48.63 | 48.91 | 2,789 | +0.23(+0.48%) |
Nov 25, 2013 | 48.83 | 48.89 | 48.67 | 48.67 | 5,523 | -0.28(-0.56%) |
Nov 22, 2013 | 48.57 | 48.95 | 48.57 | 48.95 | 1,668 | +0.22(+0.46%) |
Nov 21, 2013 | 48.25 | 48.76 | 48.25 | 48.72 | 3,996 | +0.58(+1.21%) |
Nov 20, 2013 | 48.52 | 48.52 | 48.14 | 48.14 | 1,091 | -0.37(-0.76%) |
Nov 19, 2013 | 48.61 | 48.83 | 48.44 | 48.51 | 9,975 | -0.19(-0.39%) |
Nov 18, 2013 | 48.89 | 49.00 | 48.67 | 48.70 | 6,459 | -0.27(-0.55%) |
Nov 15, 2013 | 48.86 | 49.00 | 48.78 | 48.97 | 26,633 | +0.21(+0.43%) |
Nov 14, 2013 | 48.53 | 48.82 | 48.53 | 48.76 | 3,096 | +0.58(+1.20%) |
Nov 12, 2013 | 48.30 | 48.30 | 47.97 | 48.18 | 3,559 | -0.18(-0.38%) |
Nov 11, 2013 | 48.21 | 48.41 | 48.20 | 48.37 | 5,749 | +0.24(+0.49%) |
Nov 08, 2013 | 47.53 | 48.25 | 47.53 | 48.13 | 6,353 | +0.60(+1.26%) |
Nov 07, 2013 | 48.29 | 48.29 | 47.50 | 47.53 | 6,298 | -0.73(-1.51%) |
Nov 06, 2013 | 48.42 | 48.45 | 48.12 | 48.26 | 8,179 | +0.11(+0.23%) |
Nov 05, 2013 | 48.49 | 48.49 | 48.02 | 48.15 | 8,882 | -0.58(-1.19%) |
Nov 04, 2013 | 48.30 | 48.73 | 48.30 | 48.73 | 6,938 | +0.53(+1.10%) |
Nov 01, 2013 | 48.50 | 48.58 | 48.08 | 48.20 | 61,998 | -0.21(-0.43%) |
Oct 31, 2013 | 48.25 | 48.67 | 48.25 | 48.41 | 10,889 | +0.26(+0.54%) |
Oct 30, 2013 | 48.55 | 48.57 | 48.06 | 48.15 | 14,090 | -0.33(-0.68%) |
Oct 29, 2013 | 48.69 | 48.69 | 48.05 | 48.48 | 27,496 | +0.08(+0.17%) |
Oct 28, 2013 | 48.60 | 48.60 | 48.30 | 48.40 | 14,049 | -0.24(-0.49%) |
Oct 25, 2013 | 48.59 | 48.65 | 48.38 | 48.64 | 6,878 | +0.04(+0.07%) |
Oct 24, 2013 | 48.45 | 48.66 | 48.41 | 48.60 | 5,116 | +0.27(+0.56%) |
Oct 23, 2013 | 48.39 | 48.52 | 48.33 | 48.33 | 2,737 | -0.33(-0.67%) |
Oct 22, 2013 | 47.80 | 48.71 | 47.80 | 48.66 | 24,225 | +0.45(+0.93%) |
Oct 21, 2013 | 48.21 | 48.23 | 48.02 | 48.21 | 4,068 | +0.02(+0.05%) |
Oct 18, 2013 | 48.08 | 48.26 | 47.98 | 48.19 | 7,028 | +0.34(+0.71%) |
Oct 17, 2013 | 46.58 | 47.85 | 46.58 | 47.85 | 8,565 | +0.65(+1.37%) |
Oct 16, 2013 | 47.17 | 47.21 | 47.14 | 47.20 | 781 | +0.30(+0.64%) |
Oct 15, 2013 | 47.06 | 47.06 | 46.90 | 46.90 | 1,870 | -0.15(-0.32%) |
Oct 14, 2013 | 46.61 | 47.12 | 46.61 | 47.05 | 8,590 | +0.15(+0.32%) |
Oct 11, 2013 | 46.27 | 46.95 | 46.27 | 46.90 | 3,177 | +0.39(+0.84%) |
Oct 10, 2013 | 45.96 | 46.51 | 45.96 | 46.51 | 2,467 | +0.85(+1.86%) |
Oct 09, 2013 | 45.41 | 45.66 | 45.41 | 45.66 | 1,998 | +0.18(+0.40%) |
Oct 08, 2013 | 45.97 | 46.18 | 45.48 | 45.48 | 4,248 | -0.77(-1.66%) |
Oct 07, 2013 | 46.38 | 46.48 | 46.25 | 46.25 | 2,502 | -0.60(-1.28%) |
Oct 04, 2013 | 46.30 | 46.85 | 46.30 | 46.85 | 3,795 | +0.70(+1.52%) |
Oct 03, 2013 | 46.28 | 46.28 | 46.00 | 46.15 | 1,048 | -0.43(-0.93%) |
Oct 02, 2013 | 46.53 | 46.60 | 46.44 | 46.58 | 2,321 | +0.02(+0.04%) |
Oct 01, 2013 | 46.49 | 46.70 | 46.46 | 46.56 | 9,124 | +0.27(+0.59%) |
Sep 27, 2013 | 46.53 | 46.53 | 46.29 | 46.29 | 2,593 | -0.30(-0.64%) |
Sep 26, 2013 | 46.50 | 46.62 | 46.33 | 46.59 | 12,307 | +0.30(+0.65%) |
Sep 25, 2013 | 46.35 | 46.37 | 46.29 | 46.29 | 2,343 | -0.20(-0.43%) |
Sep 24, 2013 | 46.38 | 46.49 | 46.38 | 46.49 | 281 | +0.27(+0.59%) |
Sep 23, 2013 | 46.35 | 46.35 | 46.15 | 46.21 | 4,413 | -0.26(-0.55%) |
Sep 20, 2013 | 46.83 | 46.86 | 46.47 | 46.47 | 5,006 | -0.40(-0.85%) |
Sep 19, 2013 | 46.48 | 47.17 | 46.48 | 46.87 | 4,542 | -0.04(-0.08%) |
Sep 18, 2013 | 46.17 | 47.02 | 46.17 | 46.91 | 4,514 | +0.61(+1.31%) |
Sep 17, 2013 | 46.51 | 46.51 | 46.26 | 46.30 | 11,968 | -0.19(-0.40%) |
Sep 16, 2013 | 45.85 | 46.73 | 46.49 | 46.49 | 6,601 | +0.64(+1.40%) |
Sep 13, 2013 | 45.63 | 45.90 | 45.63 | 45.85 | 2,470 | +0.29(+0.64%) |
Sep 12, 2013 | 45.89 | 45.89 | 45.56 | 45.56 | 3,429 | -0.36(-0.79%) |
Sep 11, 2013 | 45.64 | 45.93 | 45.64 | 45.92 | 3,916 | +0.16(+0.35%) |
Sep 10, 2013 | 45.73 | 45.87 | 45.68 | 45.76 | 1,981 | +0.47(+1.04%) |
Sep 09, 2013 | 45.04 | 45.29 | 45.04 | 45.29 | 3,005 | +0.60(+1.34%) |
Sep 06, 2013 | 44.86 | 44.86 | 44.29 | 44.69 | 2,808 | -0.06(-0.12%) |
Sep 05, 2013 | 44.50 | 44.88 | 44.50 | 44.75 | 2,454 | +0.20(+0.44%) |
Sep 04, 2013 | 43.95 | 44.63 | 43.95 | 44.55 | 3,974 | +0.49(+1.11%) |
Sep 03, 2013 | 44.54 | 44.92 | 44.02 | 44.06 | 16,180 | +0.02(+0.05%) |
Aug 30, 2013 | 44.28 | 44.28 | 44.04 | 44.04 | 1,253 | -0.40(-0.90%) |
Aug 29, 2013 | 43.96 | 44.65 | 43.96 | 44.44 | 3,188 | +0.22(+0.49%) |
Aug 28, 2013 | 44.39 | 44.47 | 44.21 | 44.22 | 29,696 | -0.06(-0.13%) |
Aug 27, 2013 | 44.94 | 44.94 | 44.24 | 44.28 | 68,994 | -1.09(-2.40%) |
Aug 26, 2013 | 45.37 | 45.69 | 45.30 | 45.37 | 54,001 | +0.15(+0.33%) |
Aug 23, 2013 | 45.04 | 45.22 | 45.02 | 45.22 | 2,319 | +0.21(+0.47%) |
Aug 22, 2013 | 44.60 | 45.03 | 44.60 | 45.01 | 2,512 | +0.51(+1.14%) |
Aug 21, 2013 | 44.60 | 44.79 | 44.50 | 44.50 | 4,251 | -0.39(-0.86%) |
Aug 20, 2013 | 44.45 | 44.92 | 44.34 | 44.89 | 3,824 | +0.34(+0.75%) |
Aug 19, 2013 | 44.93 | 44.93 | 44.55 | 44.55 | 25,481 | -0.26(-0.57%) |
Aug 16, 2013 | 44.97 | 45.10 | 44.74 | 44.81 | 155,726 | -0.33(-0.72%) |
Aug 15, 2013 | 44.98 | 45.23 | 44.91 | 45.14 | 4,697 | -0.70(-1.53%) |
Aug 14, 2013 | 45.90 | 45.97 | 45.76 | 45.84 | 6,312 | +0.09(+0.19%) |
Aug 13, 2013 | 45.87 | 45.87 | 45.70 | 45.75 | 2,001 | -0.06(-0.13%) |
Aug 12, 2013 | 45.38 | 45.84 | 45.38 | 45.81 | 2,685 | +0.32(+0.70%) |
Aug 09, 2013 | 45.32 | 45.75 | 45.32 | 45.49 | 33,258 | +0.09(+0.20%) |
Aug 08, 2013 | 44.98 | 45.40 | 44.98 | 45.40 | 10,937 | +0.61(+1.37%) |
Aug 07, 2013 | 44.70 | 44.79 | 44.40 | 44.79 | 2,952 | -0.03(-0.08%) |
Aug 06, 2013 | 45.22 | 45.22 | 44.80 | 44.82 | 3,100 | -0.50(-1.10%) |
Aug 05, 2013 | 45.31 | 45.37 | 45.28 | 45.32 | 6,138 | -0.08(-0.18%) |
Aug 02, 2013 | 45.38 | 45.41 | 45.30 | 45.40 | 9,980 | -0.09(-0.21%) |
Aug 01, 2013 | 45.01 | 45.57 | 45.01 | 45.49 | 29,702 | +0.60(+1.35%) |
Jul 31, 2013 | 45.07 | 45.17 | 44.88 | 44.89 | 3,920 | -0.05(-0.11%) |
Jul 30, 2013 | 44.63 | 44.94 | 44.60 | 44.94 | 3,718 | +0.12(+0.27%) |
Jul 29, 2013 | 44.60 | 44.94 | 44.37 | 44.82 | 31,468 | +0.21(+0.47%) |
Jul 26, 2013 | 44.57 | 44.63 | 44.37 | 44.61 | 4,563 | -0.24(-0.53%) |
Jul 25, 2013 | 44.46 | 44.89 | 44.46 | 44.85 | 3,790 | +0.07(+0.15%) |
Jul 24, 2013 | 45.05 | 45.17 | 44.62 | 44.78 | 6,904 | -0.34(-0.76%) |
Jul 23, 2013 | 45.20 | 45.21 | 45.06 | 45.12 | 2,245 | +0.03(+0.07%) |
Jul 22, 2013 | 44.98 | 45.21 | 44.85 | 45.09 | 3,555 | +0.24(+0.54%) |
Jul 19, 2013 | 44.73 | 44.85 | 44.67 | 44.85 | 5,279 | +0.06(+0.13%) |
Jul 18, 2013 | 44.30 | 44.84 | 44.30 | 44.79 | 11,867 | +0.40(+0.90%) |
Jul 17, 2013 | 44.14 | 44.50 | 44.14 | 44.39 | 6,842 | +0.25(+0.57%) |
Jul 16, 2013 | 44.56 | 44.56 | 43.95 | 44.14 | 2,141 | -0.37(-0.83%) |
Jul 15, 2013 | 44.48 | 44.56 | 44.42 | 44.51 | 5,021 | +0.03(+0.06%) |
Jul 12, 2013 | 44.20 | 44.48 | 44.20 | 44.48 | 7,691 | +0.01(+0.03%) |
Jul 11, 2013 | 44.35 | 44.90 | 44.31 | 44.47 | 5,016 | +0.59(+1.34%) |
Jul 10, 2013 | 43.32 | 43.88 | 43.32 | 43.88 | 4,059 | +0.06(+0.14%) |
Jul 09, 2013 | 43.41 | 43.88 | 43.28 | 43.82 | 15,674 | +0.54(+1.25%) |
Jul 08, 2013 | 43.00 | 43.38 | 43.00 | 43.28 | 70,312 | +0.46(+1.07%) |
Jul 05, 2013 | 42.95 | 43.06 | 42.78 | 42.82 | 1,532 | +0.11(+0.27%) |
Jul 03, 2013 | 42.42 | 42.71 | 42.33 | 42.71 | 3,911 | +0.05(+0.11%) |
Jul 02, 2013 | 42.79 | 42.88 | 42.55 | 42.66 | 3,248 | -0.28(-0.65%) |
Jul 01, 2013 | 42.44 | 43.06 | 42.44 | 42.94 | 4,539 | +0.51(+1.19%) |
Jun 28, 2013 | 42.25 | 42.46 | 42.24 | 42.43 | 2,246 | +0.02(+0.05%) |
Jun 27, 2013 | 42.28 | 42.50 | 42.24 | 42.41 | 5,565 | +0.23(+0.55%) |
Jun 26, 2013 | 42.25 | 42.25 | 41.81 | 42.18 | 15,140 | +0.32(+0.76%) |
Jun 25, 2013 | 41.96 | 41.96 | 41.64 | 41.86 | 5,613 | +0.14(+0.34%) |
Jun 24, 2013 | 42.08 | 42.08 | 41.27 | 41.72 | 16,220 | -0.89(-2.09%) |
Jun 21, 2013 | 42.93 | 43.00 | 42.17 | 42.61 | 15,537 | -0.17(-0.40%) |
Jun 20, 2013 | 43.47 | 43.47 | 42.77 | 42.78 | 7,202 | -1.45(-3.29%) |
Jun 19, 2013 | 44.44 | 44.44 | 44.13 | 44.23 | 2,412 | -0.20(-0.46%) |
Jun 18, 2013 | 44.26 | 44.55 | 44.22 | 44.44 | 8,158 | +0.35(+0.79%) |
Jun 17, 2013 | 43.86 | 44.34 | 43.86 | 44.09 | 4,833 | +0.15(+0.34%) |
Jun 14, 2013 | 44.22 | 44.40 | 43.90 | 43.94 | 2,226 | -0.28(-0.63%) |
Jun 13, 2013 | 43.20 | 44.27 | 43.19 | 44.22 | 2,748 | +0.82(+1.88%) |
Jun 12, 2013 | 43.85 | 43.85 | 43.28 | 43.41 | 12,307 | -0.46(-1.06%) |
Jun 11, 2013 | 43.84 | 43.90 | 43.78 | 43.87 | 2,941 | -0.42(-0.95%) |
Jun 10, 2013 | 43.88 | 44.38 | 43.88 | 44.29 | 5,896 | +0.34(+0.76%) |
Jun 07, 2013 | 43.67 | 44.14 | 43.67 | 43.95 | 2,269 | +0.28(+0.65%) |
Jun 06, 2013 | 43.21 | 43.67 | 43.21 | 43.67 | 7,457 | +0.41(+0.94%) |
Jun 05, 2013 | 44.02 | 44.02 | 43.26 | 43.26 | 8,002 | -0.81(-1.83%) |
Jun 04, 2013 | 44.44 | 44.57 | 43.82 | 44.07 | 1,557 | -0.24(-0.54%) |