Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.68 | 62.68 | 61.83 | 61.89 | 3,721 | -0.51(-0.82%) |
Mar 28, 2014 | 62.83 | 62.92 | 62.05 | 62.40 | 2,555 | +0.65(+1.05%) |
Mar 27, 2014 | 61.86 | 62.04 | 60.88 | 61.75 | 2,955 | -0.75(-1.20%) |
Mar 26, 2014 | 63.52 | 63.59 | 62.08 | 62.50 | 6,307 | -0.76(-1.20%) |
Mar 25, 2014 | 64.44 | 64.44 | 63.26 | 63.26 | 2,509 | -1.52(-2.35%) |
Mar 24, 2014 | 66.00 | 66.06 | 64.15 | 64.78 | 6,020 | -0.58(-0.89%) |
Mar 21, 2014 | 66.25 | 67.08 | 65.36 | 65.36 | 40,898 | -0.83(-1.26%) |
Mar 20, 2014 | 65.60 | 66.58 | 65.60 | 66.19 | 2,611 | +0.25(+0.38%) |
Mar 19, 2014 | 66.43 | 66.62 | 65.94 | 65.94 | 578 | -0.44(-0.66%) |
Mar 18, 2014 | 65.94 | 66.67 | 65.94 | 66.38 | 1,185 | +0.56(+0.85%) |
Mar 17, 2014 | 66.37 | 66.44 | 65.81 | 65.82 | 3,869 | -0.23(-0.35%) |
Mar 14, 2014 | 65.16 | 66.10 | 65.16 | 66.05 | 3,481 | +0.65(+0.99%) |
Mar 13, 2014 | 66.37 | 66.37 | 65.00 | 65.40 | 1,083 | -0.85(-1.28%) |
Mar 12, 2014 | 65.78 | 66.25 | 65.59 | 66.25 | 3,795 | +0.03(+0.05%) |
Mar 11, 2014 | 66.80 | 66.80 | 66.00 | 66.22 | 2,838 | -0.78(-1.16%) |
Mar 10, 2014 | 67.41 | 67.46 | 66.66 | 67.00 | 6,210 | -0.53(-0.78%) |
Mar 07, 2014 | 67.99 | 68.00 | 67.29 | 67.53 | 7,014 | -0.13(-0.19%) |
Mar 06, 2014 | 67.50 | 67.73 | 67.38 | 67.66 | 5,823 | +0.30(+0.45%) |
Mar 05, 2014 | 67.61 | 67.62 | 67.33 | 67.36 | 4,917 | -0.25(-0.37%) |
Mar 04, 2014 | 67.45 | 67.69 | 67.30 | 67.61 | 5,832 | +1.42(+2.15%) |
Mar 03, 2014 | 65.24 | 66.23 | 65.23 | 66.19 | 6,499 | -0.81(-1.21%) |
Feb 28, 2014 | 66.40 | 67.53 | 66.40 | 67.00 | 7,670 | +0.40(+0.60%) |
Feb 27, 2014 | 65.82 | 66.60 | 65.67 | 66.60 | 5,576 | +1.06(+1.62%) |
Feb 26, 2014 | 66.18 | 66.47 | 65.54 | 65.54 | 812 | -0.55(-0.83%) |
Feb 25, 2014 | 66.00 | 66.12 | 65.84 | 66.09 | 1,560 | -0.32(-0.48%) |
Feb 24, 2014 | 67.03 | 67.26 | 66.41 | 66.41 | 1,272 | +0.04(+0.06%) |
Feb 21, 2014 | 65.96 | 66.56 | 65.96 | 66.37 | 3,186 | +0.52(+0.79%) |
Feb 20, 2014 | 66.25 | 66.25 | 65.00 | 65.85 | 1,970 | -0.10(-0.15%) |
Feb 19, 2014 | 66.20 | 66.20 | 65.64 | 65.95 | 995 | -0.44(-0.66%) |
Feb 18, 2014 | 65.45 | 66.48 | 65.44 | 66.39 | 2,885 | +1.28(+1.97%) |
Feb 14, 2014 | 65.11 | 65.11 | 65.11 | 0 | +0.14(+0.22%) | |
Feb 13, 2014 | 63.30 | 64.97 | 63.30 | 64.97 | 10,171 | +2.97(+4.79%) |
Feb 12, 2014 | 61.36 | 62.12 | 61.36 | 62.00 | 5,490 | +0.78(+1.27%) |
Feb 11, 2014 | 60.68 | 61.25 | 60.68 | 61.22 | 24,078 | +0.70(+1.16%) |
Feb 10, 2014 | 60.55 | 60.69 | 60.28 | 60.52 | 21,062 | +0.11(+0.18%) |
Feb 07, 2014 | 60.42 | 60.65 | 60.25 | 60.41 | 3,686 | +0.18(+0.30%) |
Feb 06, 2014 | 59.20 | 60.88 | 59.04 | 60.23 | 8,789 | +1.34(+2.28%) |
Feb 05, 2014 | 57.29 | 59.00 | 57.00 | 58.89 | 112,743 | +1.01(+1.74%) |
Feb 04, 2014 | 55.74 | 58.03 | 55.74 | 57.88 | 16,435 | +1.57(+2.79%) |
Feb 03, 2014 | 58.26 | 58.26 | 55.84 | 56.31 | 23,010 | -2.36(-4.02%) |
Jan 31, 2014 | 58.45 | 58.75 | 58.16 | 58.67 | 1,666 | -0.76(-1.28%) |
Jan 30, 2014 | 58.59 | 59.50 | 58.59 | 59.43 | 1,069 | +1.75(+3.03%) |
Jan 29, 2014 | 58.04 | 58.28 | 57.68 | 57.68 | 1,691 | -1.06(-1.80%) |
Jan 28, 2014 | 58.59 | 58.77 | 58.59 | 58.74 | 565 | +0.30(+0.51%) |
Jan 27, 2014 | 58.00 | 58.44 | 57.80 | 58.44 | 12,830 | +0.00(+0.00%) |
Jan 24, 2014 | 59.38 | 59.48 | 58.20 | 58.44 | 2,353 | -1.18(-1.98%) |
Jan 23, 2014 | 60.37 | 60.40 | 59.30 | 59.62 | 1,345 | -1.26(-2.07%) |
Jan 22, 2014 | 59.85 | 60.88 | 59.85 | 60.88 | 895 | +1.10(+1.84%) |
Jan 21, 2014 | 60.98 | 60.98 | 59.53 | 59.78 | 4,249 | -0.82(-1.35%) |
Jan 17, 2014 | 60.60 | 60.60 | 60.60 | 0 | -0.40(-0.66%) | |
Jan 16, 2014 | 61.14 | 61.14 | 60.61 | 61.00 | 1,074 | -0.04(-0.07%) |
Jan 15, 2014 | 60.88 | 61.04 | 60.88 | 61.04 | 836 | +0.34(+0.56%) |
Jan 14, 2014 | 60.64 | 60.70 | 60.45 | 60.70 | 652 | -0.31(-0.51%) |
Jan 13, 2014 | 62.70 | 62.70 | 61.01 | 61.01 | 1,403 | -1.95(-3.10%) |
Jan 10, 2014 | 62.79 | 63.00 | 62.71 | 62.96 | 853 | +0.42(+0.67%) |
Jan 09, 2014 | 61.54 | 62.54 | 61.34 | 62.54 | 772 | -0.14(-0.22%) |
Jan 08, 2014 | 62.90 | 62.97 | 62.68 | 62.68 | 697 | -0.69(-1.09%) |
Jan 07, 2014 | 63.05 | 63.70 | 63.05 | 63.37 | 1,097 | +0.45(+0.72%) |
Jan 06, 2014 | 63.60 | 63.60 | 62.92 | 62.92 | 2,340 | -0.18(-0.29%) |
Jan 03, 2014 | 63.56 | 63.56 | 62.95 | 63.10 | 2,105 | -0.11(-0.17%) |
Jan 02, 2014 | 63.56 | 63.56 | 62.48 | 63.21 | 4,124 | -0.43(-0.68%) |
Dec 31, 2013 | 63.64 | 63.64 | 63.64 | 0 | +0.02(+0.03%) | |
Dec 30, 2013 | 62.97 | 64.00 | 62.97 | 63.62 | 21,711 | +0.65(+1.03%) |
Dec 27, 2013 | 62.72 | 62.97 | 62.47 | 62.97 | 2,801 | +0.02(+0.03%) |
Dec 26, 2013 | 61.84 | 63.05 | 61.84 | 62.95 | 2,185 | +1.25(+2.03%) |
Dec 24, 2013 | 61.86 | 61.86 | 61.48 | 61.70 | 3,755 | -0.15(-0.24%) |
Dec 23, 2013 | 60.05 | 61.85 | 60.05 | 61.85 | 8,938 | +2.10(+3.51%) |
Dec 20, 2013 | 60.59 | 60.99 | 59.75 | 59.75 | 32,790 | -0.92(-1.52%) |
Dec 19, 2013 | 59.58 | 60.76 | 59.58 | 60.67 | 6,926 | +0.93(+1.56%) |
Dec 18, 2013 | 59.00 | 59.74 | 58.52 | 59.74 | 6,452 | +1.08(+1.84%) |
Dec 17, 2013 | 58.74 | 58.90 | 58.20 | 58.66 | 2,464 | -0.41(-0.69%) |
Dec 16, 2013 | 58.60 | 59.30 | 58.57 | 59.07 | 6,054 | +0.77(+1.32%) |
Dec 13, 2013 | 58.14 | 58.53 | 58.14 | 58.30 | 1,005 | +0.19(+0.33%) |
Dec 12, 2013 | 58.43 | 58.46 | 57.94 | 58.11 | 2,721 | -0.32(-0.55%) |
Dec 11, 2013 | 59.43 | 59.43 | 58.39 | 58.43 | 2,082 | -0.85(-1.43%) |
Dec 10, 2013 | 58.82 | 59.28 | 58.82 | 59.28 | 1,191 | +0.35(+0.59%) |
Dec 09, 2013 | 59.14 | 59.31 | 58.55 | 58.93 | 4,445 | +0.00(+0.00%) |
Dec 06, 2013 | 58.57 | 58.93 | 58.57 | 58.93 | 926 | +0.71(+1.22%) |
Dec 05, 2013 | 57.83 | 58.26 | 57.83 | 58.22 | 1,259 | +0.09(+0.15%) |
Dec 04, 2013 | 57.99 | 58.91 | 57.68 | 58.13 | 2,850 | -0.27(-0.46%) |
Dec 03, 2013 | 58.24 | 58.53 | 58.24 | 58.40 | 1,200 | -0.24(-0.41%) |
Dec 02, 2013 | 58.37 | 58.96 | 58.37 | 58.64 | 1,500 | -0.25(-0.42%) |
Nov 29, 2013 | 58.52 | 58.89 | 58.52 | 58.89 | 300 | +0.08(+0.14%) |
Nov 27, 2013 | 58.53 | 58.81 | 58.44 | 58.81 | 1,105 | +0.36(+0.62%) |
Nov 26, 2013 | 58.55 | 58.55 | 58.16 | 58.45 | 3,478 | -0.12(-0.20%) |
Nov 25, 2013 | 58.53 | 58.57 | 58.51 | 58.57 | 400 | -0.01(-0.02%) |
Nov 22, 2013 | 58.65 | 58.66 | 58.58 | 58.58 | 800 | +0.13(+0.22%) |
Nov 21, 2013 | 58.39 | 58.47 | 58.15 | 58.45 | 6,897 | +0.12(+0.21%) |
Nov 20, 2013 | 58.90 | 58.99 | 58.16 | 58.33 | 2,336 | -0.52(-0.88%) |
Nov 19, 2013 | 59.20 | 59.20 | 58.50 | 58.85 | 2,904 | -0.75(-1.26%) |
Nov 18, 2013 | 61.00 | 61.00 | 59.60 | 59.60 | 1,100 | -0.88(-1.46%) |
Nov 15, 2013 | 60.83 | 60.83 | 60.44 | 60.48 | 2,328 | -0.52(-0.85%) |
Nov 14, 2013 | 60.27 | 61.00 | 60.19 | 61.00 | 2,600 | +2.36(+4.02%) |
Nov 12, 2013 | 58.90 | 58.90 | 58.64 | 58.64 | 200 | -0.26(-0.44%) |
Nov 11, 2013 | 58.48 | 59.16 | 58.48 | 58.90 | 1,401 | +0.30(+0.51%) |
Nov 08, 2013 | 57.37 | 58.60 | 57.37 | 58.60 | 1,401 | +1.65(+2.90%) |
Nov 07, 2013 | 58.93 | 59.17 | 56.84 | 56.95 | 6,006 | -2.38(-4.01%) |
Nov 06, 2013 | 60.68 | 60.68 | 59.07 | 59.33 | 2,300 | -0.67(-1.12%) |
Nov 05, 2013 | 58.99 | 60.00 | 58.99 | 60.00 | 1,400 | +0.67(+1.13%) |
Nov 04, 2013 | 60.09 | 60.10 | 59.30 | 59.33 | 2,145 | -0.61(-1.02%) |
Nov 01, 2013 | 59.70 | 60.04 | 59.55 | 59.94 | 3,184 | +0.83(+1.40%) |
Oct 31, 2013 | 58.65 | 59.48 | 58.57 | 59.11 | 4,093 | +0.31(+0.53%) |
Oct 30, 2013 | 59.02 | 59.02 | 58.00 | 58.80 | 1,899 | -0.49(-0.83%) |
Oct 29, 2013 | 60.00 | 60.01 | 59.29 | 59.29 | 2,900 | +0.10(+0.17%) |
Oct 28, 2013 | 59.36 | 59.36 | 59.14 | 59.19 | 502 | -0.47(-0.79%) |
Oct 25, 2013 | 59.27 | 59.93 | 59.24 | 59.66 | 3,013 | -0.04(-0.07%) |
Oct 24, 2013 | 59.66 | 59.78 | 59.50 | 59.70 | 2,711 | +0.62(+1.05%) |
Oct 23, 2013 | 59.34 | 59.38 | 59.04 | 59.08 | 4,621 | -0.72(-1.20%) |
Oct 22, 2013 | 59.28 | 59.85 | 59.24 | 59.80 | 1,226 | +0.73(+1.24%) |
Oct 21, 2013 | 59.07 | 59.12 | 58.95 | 59.07 | 1,859 | -0.08(-0.14%) |
Oct 18, 2013 | 59.38 | 59.38 | 59.04 | 59.15 | 604 | +0.75(+1.28%) |
Oct 17, 2013 | 57.54 | 58.45 | 57.54 | 58.40 | 2,330 | +0.86(+1.49%) |
Oct 16, 2013 | 57.09 | 57.56 | 57.06 | 57.54 | 13,699 | +0.91(+1.61%) |
Oct 15, 2013 | 56.71 | 56.86 | 56.58 | 56.63 | 2,503 | -0.36(-0.63%) |
Oct 14, 2013 | 56.12 | 57.00 | 56.12 | 56.99 | 741 | +0.71(+1.26%) |
Oct 11, 2013 | 55.70 | 56.28 | 55.50 | 56.28 | 4,602 | +0.58(+1.04%) |
Oct 10, 2013 | 54.31 | 55.70 | 54.31 | 55.70 | 500 | +2.00(+3.72%) |
Oct 09, 2013 | 53.54 | 54.00 | 53.15 | 53.70 | 2,990 | -0.43(-0.79%) |
Oct 08, 2013 | 55.00 | 55.00 | 54.13 | 54.13 | 300 | -1.25(-2.26%) |
Oct 07, 2013 | 56.20 | 58.01 | 55.28 | 55.38 | 7,004 | -1.02(-1.81%) |
Oct 04, 2013 | 55.15 | 56.40 | 55.15 | 56.40 | 2,200 | +1.38(+2.51%) |
Oct 03, 2013 | 55.02 | 55.02 | 55.02 | 55.02 | 159 | -0.48(-0.86%) |
Oct 02, 2013 | 55.69 | 55.69 | 55.33 | 55.50 | 960 | -0.20(-0.36%) |
Oct 01, 2013 | 55.28 | 55.91 | 55.28 | 55.70 | 1,275 | -0.25(-0.45%) |
Sep 27, 2013 | 54.82 | 56.00 | 54.76 | 55.95 | 923 | +0.31(+0.56%) |
Sep 26, 2013 | 55.66 | 55.98 | 55.45 | 55.64 | 1,487 | +0.02(+0.04%) |
Sep 25, 2013 | 56.30 | 56.30 | 55.52 | 55.62 | 994 | -0.82(-1.45%) |
Sep 24, 2013 | 56.36 | 57.00 | 56.36 | 56.44 | 1,285 | +0.19(+0.34%) |
Sep 23, 2013 | 56.16 | 56.71 | 55.97 | 56.25 | 11,212 | -0.50(-0.88%) |
Sep 20, 2013 | 56.64 | 56.92 | 56.14 | 56.75 | 45,986 | +0.12(+0.21%) |
Sep 19, 2013 | 57.14 | 57.14 | 56.42 | 56.63 | 8,823 | -0.08(-0.14%) |
Sep 18, 2013 | 56.37 | 57.00 | 55.80 | 56.71 | 6,511 | +0.35(+0.62%) |
Sep 17, 2013 | 56.18 | 56.53 | 56.18 | 56.36 | 2,485 | +0.44(+0.79%) |
Sep 16, 2013 | 55.40 | 56.07 | 55.71 | 55.92 | 3,736 | +0.52(+0.94%) |
Sep 13, 2013 | 55.23 | 55.40 | 54.94 | 55.40 | 1,827 | +0.19(+0.34%) |
Sep 12, 2013 | 54.50 | 55.63 | 54.50 | 55.21 | 2,812 | +0.75(+1.38%) |
Sep 11, 2013 | 54.41 | 54.50 | 54.17 | 54.46 | 2,196 | +0.48(+0.89%) |
Sep 10, 2013 | 53.91 | 54.06 | 53.76 | 53.98 | 7,900 | +0.36(+0.67%) |
Sep 09, 2013 | 53.89 | 54.00 | 53.46 | 53.62 | 5,561 | +0.11(+0.21%) |
Sep 06, 2013 | 53.68 | 54.19 | 53.51 | 53.51 | 7,101 | -0.35(-0.65%) |
Sep 05, 2013 | 54.62 | 54.62 | 53.86 | 53.86 | 2,370 | -0.68(-1.25%) |
Sep 04, 2013 | 54.27 | 54.62 | 54.27 | 54.54 | 2,175 | +1.11(+2.08%) |
Sep 03, 2013 | 52.78 | 53.75 | 52.50 | 53.43 | 17,369 | +2.27(+4.44%) |
Aug 30, 2013 | 51.00 | 51.31 | 51.00 | 51.16 | 900 | -0.81(-1.56%) |
Aug 29, 2013 | 51.39 | 52.28 | 51.39 | 51.97 | 2,799 | +0.27(+0.52%) |
Aug 28, 2013 | 51.04 | 51.70 | 51.04 | 51.70 | 900 | +0.47(+0.92%) |
Aug 27, 2013 | 51.98 | 51.98 | 51.23 | 51.23 | 1,652 | -1.89(-3.56%) |
Aug 26, 2013 | 53.36 | 53.36 | 53.00 | 53.12 | 792 | -0.08(-0.15%) |
Aug 23, 2013 | 52.40 | 53.24 | 52.40 | 53.20 | 6,263 | +0.36(+0.68%) |
Aug 22, 2013 | 51.55 | 53.00 | 51.30 | 52.84 | 13,161 | +1.74(+3.41%) |
Aug 21, 2013 | 51.27 | 51.35 | 50.69 | 51.10 | 2,259 | -0.60(-1.16%) |
Aug 20, 2013 | 51.24 | 51.85 | 51.24 | 51.70 | 2,000 | +0.42(+0.82%) |
Aug 19, 2013 | 51.26 | 51.28 | 50.93 | 51.28 | 1,160 | -0.46(-0.89%) |
Aug 16, 2013 | 51.95 | 52.19 | 51.74 | 51.74 | 13,276 | -0.17(-0.33%) |
Aug 15, 2013 | 52.31 | 52.37 | 51.91 | 51.91 | 1,628 | -1.05(-1.98%) |
Aug 14, 2013 | 53.47 | 53.47 | 52.65 | 52.96 | 3,819 | -0.71(-1.33%) |
Aug 13, 2013 | 53.39 | 53.99 | 53.39 | 53.67 | 525 | -0.05(-0.08%) |
Aug 09, 2013 | 53.72 | 53.72 | 53.72 | 0 | -0.34(-0.63%) | |
Aug 08, 2013 | 54.20 | 54.26 | 54.06 | 54.06 | 300 | +0.28(+0.52%) |
Aug 07, 2013 | 53.88 | 53.88 | 53.78 | 53.78 | 500 | -0.37(-0.68%) |
Aug 06, 2013 | 53.39 | 54.15 | 53.37 | 54.15 | 4,310 | +0.20(+0.37%) |
Aug 05, 2013 | 54.60 | 54.60 | 53.95 | 53.95 | 1,878 | -0.46(-0.85%) |
Aug 02, 2013 | 55.11 | 55.16 | 54.07 | 54.41 | 3,593 | -0.85(-1.53%) |
Aug 01, 2013 | 54.71 | 55.44 | 54.57 | 55.26 | 11,861 | +1.91(+3.58%) |
Jul 31, 2013 | 52.57 | 53.55 | 52.57 | 53.35 | 5,343 | +0.84(+1.60%) |
Jul 30, 2013 | 52.72 | 52.89 | 52.27 | 52.51 | 4,500 | -0.29(-0.55%) |
Jul 29, 2013 | 53.04 | 53.04 | 52.61 | 52.80 | 7,398 | -0.78(-1.46%) |
Jul 26, 2013 | 53.08 | 54.02 | 53.06 | 53.58 | 6,350 | +0.88(+1.67%) |
Jul 25, 2013 | 52.67 | 52.73 | 52.23 | 52.70 | 4,610 | +0.18(+0.34%) |
Jul 24, 2013 | 53.19 | 53.26 | 52.43 | 52.52 | 1,946 | -0.38(-0.72%) |
Jul 23, 2013 | 52.89 | 53.00 | 52.44 | 52.90 | 26,259 | +0.20(+0.38%) |
Jul 22, 2013 | 52.19 | 52.71 | 52.16 | 52.70 | 78,387 | +0.20(+0.38%) |
Jul 19, 2013 | 53.17 | 53.18 | 52.50 | 52.50 | 2,700 | -0.93(-1.74%) |
Jul 18, 2013 | 52.88 | 53.74 | 52.88 | 53.43 | 3,518 | +0.79(+1.50%) |
Jul 17, 2013 | 53.00 | 53.19 | 52.45 | 52.64 | 2,900 | +0.01(+0.02%) |
Jul 16, 2013 | 53.27 | 53.27 | 52.53 | 52.63 | 4,011 | -0.44(-0.83%) |
Jul 15, 2013 | 52.45 | 53.10 | 52.45 | 53.07 | 1,435 | +0.24(+0.45%) |
Jul 12, 2013 | 51.46 | 52.90 | 51.32 | 52.83 | 9,863 | +1.37(+2.66%) |
Jul 11, 2013 | 51.93 | 51.93 | 51.38 | 51.46 | 700 | +0.26(+0.51%) |
Jul 10, 2013 | 51.30 | 51.35 | 51.11 | 51.20 | 1,733 | -0.12(-0.23%) |
Jul 09, 2013 | 51.00 | 51.37 | 50.81 | 51.32 | 3,770 | +0.51(+1.00%) |
Jul 08, 2013 | 50.23 | 50.85 | 50.23 | 50.81 | 2,471 | +0.80(+1.60%) |
Jul 05, 2013 | 50.22 | 50.33 | 49.90 | 50.01 | 1,967 | +0.27(+0.54%) |
Jul 03, 2013 | 49.22 | 49.75 | 49.04 | 49.74 | 923 | +0.65(+1.32%) |
Jul 02, 2013 | 48.68 | 49.51 | 48.68 | 49.09 | 2,268 | +0.41(+0.84%) |
Jul 01, 2013 | 48.68 | 49.26 | 48.68 | 48.68 | 2,782 | -0.13(-0.27%) |
Jun 28, 2013 | 48.71 | 49.46 | 48.71 | 48.81 | 2,184 | +0.05(+0.10%) |
Jun 27, 2013 | 48.71 | 49.11 | 48.70 | 48.76 | 4,268 | +0.38(+0.79%) |
Jun 26, 2013 | 48.55 | 48.55 | 48.21 | 48.38 | 2,590 | +0.31(+0.64%) |
Jun 25, 2013 | 47.17 | 48.07 | 47.07 | 48.07 | 4,500 | +1.38(+2.96%) |
Jun 24, 2013 | 46.12 | 46.95 | 45.80 | 46.69 | 10,306 | +0.39(+0.84%) |
Jun 21, 2013 | 47.37 | 47.54 | 46.30 | 46.30 | 28,778 | -0.59(-1.26%) |
Jun 20, 2013 | 47.92 | 47.92 | 46.89 | 46.89 | 5,306 | -1.51(-3.12%) |
Jun 19, 2013 | 48.88 | 48.95 | 48.40 | 48.40 | 2,019 | -0.36(-0.74%) |
Jun 18, 2013 | 47.70 | 48.79 | 47.70 | 48.76 | 13,142 | +1.16(+2.44%) |
Jun 17, 2013 | 48.02 | 48.02 | 47.51 | 47.60 | 10,220 | -0.06(-0.13%) |
Jun 14, 2013 | 47.41 | 48.00 | 47.41 | 47.66 | 3,759 | +0.34(+0.72%) |
Jun 13, 2013 | 46.04 | 47.40 | 45.84 | 47.32 | 3,268 | +1.35(+2.94%) |
Jun 12, 2013 | 47.61 | 47.61 | 45.69 | 45.97 | 2,434 | -1.16(-2.46%) |
Jun 11, 2013 | 47.01 | 47.56 | 46.94 | 47.13 | 2,070 | -0.71(-1.48%) |
Jun 10, 2013 | 48.05 | 48.38 | 47.76 | 47.84 | 3,957 | -0.21(-0.44%) |
Jun 07, 2013 | 47.92 | 48.65 | 47.80 | 48.05 | 4,309 | -0.74(-1.52%) |
Jun 06, 2013 | 48.50 | 48.79 | 47.78 | 48.79 | 4,420 | +0.64(+1.33%) |
Jun 05, 2013 | 48.78 | 48.85 | 47.95 | 48.15 | 4,209 | -1.00(-2.03%) |
Jun 04, 2013 | 49.64 | 50.01 | 48.57 | 49.15 | 14,290 | -0.48(-0.97%) |
Jun 03, 2013 | 49.44 | 49.63 | 48.84 | 49.63 | 3,345 | +0.18(+0.36%) |
May 31, 2013 | 50.78 | 50.78 | 49.45 | 49.45 | 3,906 | -0.91(-1.81%) |
May 30, 2013 | 50.98 | 51.11 | 50.36 | 50.36 | 4,895 | -0.14(-0.28%) |
May 29, 2013 | 50.87 | 50.87 | 49.97 | 50.50 | 6,879 | -0.85(-1.66%) |
May 28, 2013 | 50.45 | 51.62 | 50.45 | 51.35 | 5,617 | +0.73(+1.44%) |
May 24, 2013 | 50.61 | 50.76 | 50.54 | 50.62 | 700 | -0.49(-0.96%) |
May 23, 2013 | 50.73 | 51.20 | 50.29 | 51.11 | 6,231 | -0.10(-0.20%) |
May 22, 2013 | 51.00 | 52.34 | 51.00 | 51.21 | 6,783 | +0.21(+0.41%) |
May 21, 2013 | 50.95 | 51.15 | 50.52 | 51.00 | 1,616 | -0.05(-0.10%) |
May 20, 2013 | 51.05 | 51.39 | 50.98 | 51.05 | 3,046 | -0.43(-0.84%) |
May 17, 2013 | 50.09 | 51.48 | 50.09 | 51.48 | 3,440 | +1.87(+3.77%) |
May 16, 2013 | 50.52 | 50.52 | 49.61 | 49.61 | 3,254 | -0.66(-1.31%) |
May 15, 2013 | 49.75 | 50.28 | 49.70 | 50.27 | 2,000 | +1.31(+2.68%) |
May 13, 2013 | 47.81 | 48.98 | 47.78 | 48.96 | 4,049 | +1.31(+2.75%) |
May 10, 2013 | 47.22 | 47.65 | 47.22 | 47.65 | 1,800 | +0.79(+1.69%) |
May 09, 2013 | 46.78 | 47.05 | 46.77 | 46.86 | 2,200 | -0.05(-0.11%) |
May 08, 2013 | 47.66 | 47.66 | 46.71 | 46.91 | 1,327 | -0.73(-1.53%) |
May 07, 2013 | 47.33 | 47.67 | 47.16 | 47.64 | 7,900 | +0.48(+1.02%) |
May 06, 2013 | 48.01 | 48.01 | 47.15 | 47.16 | 4,617 | -0.53(-1.11%) |
May 03, 2013 | 47.73 | 47.74 | 47.37 | 47.69 | 3,000 | +0.32(+0.68%) |
May 02, 2013 | 46.96 | 48.15 | 46.96 | 47.37 | 119,460 | +1.05(+2.27%) |
May 01, 2013 | 45.87 | 46.88 | 45.75 | 46.32 | 5,262 | +0.53(+1.16%) |
Apr 30, 2013 | 45.89 | 46.25 | 45.38 | 45.79 | 6,113 | -0.41(-0.89%) |
Apr 29, 2013 | 46.49 | 46.84 | 46.20 | 46.20 | 3,036 | -0.30(-0.65%) |
Apr 26, 2013 | 46.05 | 46.50 | 45.90 | 46.50 | 1,862 | +0.60(+1.31%) |
Apr 25, 2013 | 46.30 | 46.30 | 45.90 | 45.90 | 6,070 | -0.15(-0.33%) |
Apr 24, 2013 | 46.47 | 46.54 | 46.01 | 46.05 | 1,627 | -0.71(-1.52%) |
Apr 23, 2013 | 46.92 | 46.93 | 46.00 | 46.76 | 35,700 | -0.23(-0.49%) |
Apr 22, 2013 | 46.42 | 47.10 | 46.29 | 46.99 | 54,775 | +1.19(+2.60%) |
Apr 19, 2013 | 45.20 | 46.13 | 45.20 | 45.80 | 25,874 | +1.08(+2.42%) |
Apr 18, 2013 | 45.46 | 45.60 | 44.72 | 44.72 | 9,380 | -0.74(-1.63%) |
Apr 17, 2013 | 45.64 | 45.97 | 45.34 | 45.46 | 3,300 | -0.66(-1.43%) |
Apr 16, 2013 | 45.37 | 46.28 | 45.37 | 46.12 | 5,649 | +1.02(+2.26%) |
Apr 15, 2013 | 46.11 | 46.30 | 44.90 | 45.10 | 5,262 | -1.45(-3.11%) |
Apr 12, 2013 | 46.40 | 46.67 | 46.18 | 46.55 | 11,516 | +0.26(+0.56%) |
Apr 11, 2013 | 46.62 | 46.94 | 46.29 | 46.29 | 39,513 | -0.26(-0.56%) |
Apr 10, 2013 | 46.16 | 46.65 | 46.09 | 46.55 | 5,838 | +0.61(+1.33%) |
Apr 09, 2013 | 46.32 | 46.51 | 45.66 | 45.94 | 3,097 | -0.27(-0.58%) |
Apr 08, 2013 | 45.30 | 46.21 | 45.21 | 46.21 | 2,638 | +0.88(+1.94%) |
Apr 05, 2013 | 43.84 | 45.33 | 43.84 | 45.33 | 1,457 | +0.45(+1.00%) |
Apr 04, 2013 | 44.92 | 45.40 | 44.88 | 44.88 | 3,161 | +0.01(+0.02%) |
Apr 03, 2013 | 45.84 | 45.84 | 44.69 | 44.87 | 3,116 | -0.67(-1.47%) |
Apr 02, 2013 | 46.07 | 46.07 | 45.54 | 45.54 | 1,016 | -0.24(-0.52%) |