Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.35 | 68.07 | 66.37 | 67.95 | 263,487 | +0.59(+0.88%) |
Apr 29, 2014 | 66.52 | 67.57 | 65.70 | 67.36 | 479,979 | +1.08(+1.63%) |
Apr 28, 2014 | 65.84 | 66.77 | 64.32 | 66.28 | 564,371 | +0.90(+1.37%) |
Apr 25, 2014 | 65.19 | 65.40 | 64.10 | 65.38 | 386,568 | +0.03(+0.04%) |
Apr 24, 2014 | 65.62 | 65.87 | 62.46 | 65.36 | 619,190 | +1.22(+1.90%) |
Apr 23, 2014 | 62.38 | 64.50 | 62.38 | 64.14 | 399,404 | +1.88(+3.01%) |
Apr 22, 2014 | 62.31 | 62.38 | 61.61 | 62.26 | 229,426 | +0.06(+0.10%) |
Apr 21, 2014 | 62.49 | 62.76 | 61.66 | 62.20 | 134,621 | -0.34(-0.54%) |
Apr 17, 2014 | 61.84 | 62.54 | 62.54 | 62.54 | 208,888 | +0.78(+1.26%) |
Apr 16, 2014 | 62.03 | 62.23 | 61.25 | 61.76 | 135,269 | +0.47(+0.76%) |
Apr 15, 2014 | 60.23 | 61.57 | 59.69 | 61.29 | 312,766 | +1.12(+1.85%) |
Apr 14, 2014 | 60.13 | 61.35 | 59.46 | 60.18 | 237,726 | +0.94(+1.59%) |
Apr 11, 2014 | 59.71 | 60.41 | 58.89 | 59.24 | 255,886 | -1.51(-2.48%) |
Apr 10, 2014 | 62.46 | 62.60 | 60.68 | 60.75 | 246,720 | -1.56(-2.51%) |
Apr 09, 2014 | 60.98 | 62.54 | 60.66 | 62.31 | 226,954 | +1.58(+2.61%) |
Apr 08, 2014 | 60.11 | 61.19 | 59.79 | 60.73 | 303,431 | +0.63(+1.05%) |
Apr 07, 2014 | 61.79 | 62.36 | 59.42 | 60.10 | 324,990 | -2.20(-3.54%) |
Apr 04, 2014 | 64.57 | 64.84 | 61.73 | 62.30 | 212,479 | -1.88(-2.92%) |
Apr 03, 2014 | 64.04 | 64.67 | 63.95 | 64.18 | 314,221 | +0.36(+0.56%) |
Apr 02, 2014 | 62.53 | 64.05 | 62.36 | 63.82 | 271,723 | +1.34(+2.14%) |
Apr 01, 2014 | 61.07 | 62.52 | 61.07 | 62.48 | 218,778 | +1.68(+2.77%) |
Mar 31, 2014 | 59.69 | 61.04 | 59.30 | 60.80 | 329,603 | +1.52(+2.56%) |
Mar 28, 2014 | 58.54 | 60.49 | 58.59 | 59.28 | 256,989 | +0.74(+1.27%) |
Mar 27, 2014 | 59.57 | 59.85 | 58.15 | 58.54 | 249,234 | -1.11(-1.86%) |
Mar 26, 2014 | 60.70 | 61.33 | 59.14 | 59.65 | 264,632 | -0.67(-1.11%) |
Mar 25, 2014 | 61.78 | 62.30 | 59.85 | 60.32 | 254,918 | -1.17(-1.90%) |
Mar 24, 2014 | 62.21 | 62.41 | 60.86 | 61.49 | 309,483 | -0.24(-0.39%) |
Mar 21, 2014 | 60.94 | 62.39 | 60.55 | 61.72 | 275,280 | +1.19(+1.96%) |
Mar 20, 2014 | 60.08 | 60.97 | 59.73 | 60.54 | 153,787 | +0.16(+0.27%) |
Mar 19, 2014 | 60.97 | 60.97 | 59.72 | 60.37 | 136,162 | -0.46(-0.75%) |
Mar 18, 2014 | 60.34 | 61.16 | 60.29 | 60.83 | 143,801 | +0.56(+0.93%) |
Mar 17, 2014 | 60.18 | 60.75 | 59.62 | 60.27 | 186,215 | +0.57(+0.95%) |
Mar 14, 2014 | 59.07 | 59.86 | 58.59 | 59.70 | 159,705 | +0.41(+0.69%) |
Mar 13, 2014 | 61.40 | 61.64 | 58.92 | 59.29 | 271,441 | -2.15(-3.50%) |
Mar 12, 2014 | 60.65 | 62.06 | 60.61 | 61.44 | 279,907 | +0.20(+0.33%) |
Mar 11, 2014 | 62.11 | 62.72 | 60.95 | 61.24 | 317,925 | -1.01(-1.62%) |
Mar 10, 2014 | 61.39 | 62.26 | 60.90 | 62.25 | 354,171 | +0.91(+1.48%) |
Mar 07, 2014 | 61.60 | 62.19 | 60.98 | 61.34 | 278,320 | +0.46(+0.75%) |
Mar 06, 2014 | 60.17 | 60.99 | 60.01 | 60.88 | 369,183 | +0.70(+1.16%) |
Mar 05, 2014 | 60.27 | 60.78 | 59.58 | 60.19 | 351,260 | +0.12(+0.20%) |
Mar 04, 2014 | 57.30 | 60.30 | 57.30 | 60.07 | 531,176 | +3.29(+5.79%) |
Mar 03, 2014 | 57.55 | 58.12 | 56.49 | 56.78 | 301,881 | -1.12(-1.94%) |
Feb 28, 2014 | 57.80 | 58.05 | 57.52 | 57.90 | 352,669 | +0.29(+0.51%) |
Feb 27, 2014 | 56.63 | 57.74 | 56.28 | 57.61 | 264,969 | +0.89(+1.58%) |
Feb 26, 2014 | 57.48 | 58.03 | 56.27 | 56.72 | 283,589 | +0.20(+0.36%) |
Feb 25, 2014 | 55.27 | 57.06 | 55.16 | 56.52 | 432,792 | +1.27(+2.30%) |
Feb 24, 2014 | 54.19 | 55.85 | 54.09 | 55.25 | 552,884 | +0.02(+0.03%) |
Feb 21, 2014 | 56.06 | 56.06 | 55.09 | 55.23 | 392,315 | -0.77(-1.37%) |
Feb 20, 2014 | 57.18 | 57.18 | 55.17 | 56.00 | 884,671 | -1.10(-1.93%) |
Feb 19, 2014 | 54.78 | 58.97 | 54.03 | 57.10 | 1,093,029 | +3.24(+6.02%) |
Feb 18, 2014 | 53.87 | 54.25 | 53.18 | 53.86 | 811,555 | +0.29(+0.55%) |
Feb 14, 2014 | 52.91 | 53.57 | 53.57 | 53.57 | 499,762 | +0.58(+1.09%) |
Feb 13, 2014 | 51.33 | 53.15 | 50.98 | 52.99 | 398,191 | +1.32(+2.56%) |
Feb 12, 2014 | 52.51 | 52.93 | 51.25 | 51.67 | 254,785 | -0.86(-1.63%) |
Feb 11, 2014 | 52.60 | 53.12 | 52.22 | 52.53 | 220,819 | -0.14(-0.26%) |
Feb 10, 2014 | 53.27 | 53.71 | 52.62 | 52.66 | 358,094 | -0.48(-0.91%) |
Feb 07, 2014 | 53.45 | 54.18 | 52.68 | 53.15 | 376,502 | +0.07(+0.14%) |
Feb 06, 2014 | 50.61 | 53.49 | 50.52 | 53.07 | 660,389 | +2.89(+5.77%) |
Feb 05, 2014 | 51.29 | 51.60 | 49.59 | 50.18 | 441,017 | -1.41(-2.73%) |
Feb 04, 2014 | 49.46 | 52.32 | 49.45 | 51.59 | 559,690 | +2.13(+4.30%) |
Feb 03, 2014 | 51.43 | 52.05 | 48.91 | 49.46 | 402,388 | -1.94(-3.77%) |
Jan 31, 2014 | 51.30 | 52.14 | 50.67 | 51.39 | 332,289 | -0.97(-1.85%) |
Jan 30, 2014 | 51.06 | 52.81 | 50.70 | 52.36 | 389,492 | +1.64(+3.24%) |
Jan 29, 2014 | 51.81 | 52.27 | 50.41 | 50.72 | 476,027 | -1.51(-2.88%) |
Jan 28, 2014 | 52.28 | 52.97 | 51.43 | 52.23 | 481,789 | +0.09(+0.18%) |
Jan 27, 2014 | 53.17 | 53.54 | 51.23 | 52.13 | 425,226 | -0.82(-1.55%) |
Jan 24, 2014 | 54.62 | 54.62 | 52.75 | 52.96 | 471,570 | -1.81(-3.30%) |
Jan 23, 2014 | 55.88 | 56.03 | 54.68 | 54.76 | 508,981 | -1.30(-2.31%) |
Jan 22, 2014 | 56.16 | 56.30 | 55.55 | 56.06 | 265,324 | +0.28(+0.51%) |
Jan 21, 2014 | 56.25 | 56.65 | 55.47 | 55.78 | 331,484 | -0.29(-0.52%) |
Jan 17, 2014 | 54.78 | 56.07 | 56.07 | 56.07 | 440,947 | +1.41(+2.57%) |
Jan 16, 2014 | 54.41 | 55.02 | 53.26 | 54.66 | 653,954 | -0.15(-0.27%) |
Jan 15, 2014 | 58.25 | 58.25 | 53.08 | 54.81 | 1,366,767 | -3.44(-5.91%) |
Jan 14, 2014 | 58.49 | 58.49 | 56.87 | 58.25 | 332,864 | +0.43(+0.74%) |
Jan 13, 2014 | 59.57 | 60.03 | 57.68 | 57.82 | 226,362 | -1.84(-3.08%) |
Jan 10, 2014 | 60.08 | 60.24 | 59.07 | 59.66 | 241,645 | -0.44(-0.73%) |
Jan 09, 2014 | 61.13 | 61.34 | 59.54 | 60.10 | 246,939 | -0.94(-1.54%) |
Jan 08, 2014 | 61.40 | 61.46 | 60.37 | 61.04 | 263,600 | -0.37(-0.61%) |
Jan 07, 2014 | 60.87 | 62.01 | 60.57 | 61.41 | 216,608 | +0.71(+1.17%) |
Jan 06, 2014 | 61.30 | 61.63 | 60.49 | 60.70 | 296,466 | -0.61(-1.00%) |
Jan 03, 2014 | 62.44 | 62.54 | 60.98 | 61.31 | 400,638 | -1.22(-1.96%) |
Jan 02, 2014 | 63.21 | 63.62 | 62.15 | 62.53 | 312,262 | -0.85(-1.34%) |
Dec 31, 2013 | 63.49 | 63.38 | 63.38 | 63.38 | 198,678 | +0.10(+0.16%) |
Dec 30, 2013 | 62.87 | 63.56 | 61.78 | 63.28 | 208,912 | +0.26(+0.41%) |
Dec 27, 2013 | 64.22 | 64.31 | 62.51 | 63.03 | 198,506 | -0.89(-1.39%) |
Dec 26, 2013 | 63.94 | 64.68 | 63.62 | 63.91 | 125,260 | +0.28(+0.44%) |
Dec 24, 2013 | 62.95 | 64.22 | 62.56 | 63.63 | 90,204 | +0.61(+0.97%) |
Dec 23, 2013 | 62.87 | 63.48 | 62.87 | 63.02 | 275,538 | +0.28(+0.45%) |
Dec 20, 2013 | 64.27 | 64.78 | 62.50 | 62.73 | 547,900 | -1.55(-2.41%) |
Dec 19, 2013 | 63.91 | 64.90 | 63.72 | 64.29 | 189,628 | +0.36(+0.56%) |
Dec 18, 2013 | 62.43 | 63.93 | 60.63 | 63.93 | 321,557 | +1.36(+2.17%) |
Dec 17, 2013 | 62.44 | 63.39 | 62.24 | 62.57 | 143,232 | +0.00(+0.00%) |
Dec 16, 2013 | 62.22 | 63.30 | 62.06 | 62.57 | 215,743 | +0.81(+1.32%) |
Dec 13, 2013 | 61.62 | 62.17 | 61.43 | 61.76 | 147,964 | -0.05(-0.07%) |
Dec 12, 2013 | 61.64 | 62.19 | 61.18 | 61.80 | 158,230 | +0.05(+0.09%) |
Dec 11, 2013 | 62.12 | 62.46 | 61.35 | 61.75 | 220,670 | -0.38(-0.62%) |
Dec 10, 2013 | 62.10 | 62.90 | 61.79 | 62.13 | 249,248 | -0.25(-0.40%) |
Dec 09, 2013 | 62.23 | 62.93 | 61.91 | 62.38 | 162,792 | +0.07(+0.12%) |
Dec 06, 2013 | 62.54 | 63.32 | 61.80 | 62.31 | 245,413 | +0.13(+0.21%) |
Dec 05, 2013 | 60.52 | 62.69 | 60.26 | 62.18 | 222,652 | +1.35(+2.22%) |
Dec 04, 2013 | 60.10 | 61.58 | 59.93 | 60.83 | 233,762 | +0.49(+0.82%) |
Dec 03, 2013 | 59.33 | 60.44 | 59.33 | 60.33 | 274,447 | +0.84(+1.41%) |
Dec 02, 2013 | 60.19 | 60.78 | 59.15 | 59.49 | 157,907 | -0.84(-1.39%) |
Nov 29, 2013 | 61.28 | 61.35 | 60.20 | 60.33 | 93,233 | -0.49(-0.81%) |
Nov 27, 2013 | 60.06 | 60.96 | 59.71 | 60.83 | 152,279 | +0.81(+1.35%) |
Nov 26, 2013 | 59.37 | 60.23 | 59.34 | 60.01 | 205,323 | +0.35(+0.58%) |
Nov 25, 2013 | 59.97 | 60.26 | 59.02 | 59.67 | 176,098 | -0.16(-0.27%) |
Nov 22, 2013 | 59.86 | 59.96 | 59.09 | 59.83 | 163,923 | +0.13(+0.21%) |
Nov 21, 2013 | 57.86 | 59.81 | 57.46 | 59.70 | 227,248 | +2.06(+3.58%) |
Nov 20, 2013 | 57.65 | 58.83 | 57.35 | 57.64 | 206,072 | +0.12(+0.21%) |
Nov 19, 2013 | 58.30 | 59.17 | 57.29 | 57.52 | 202,294 | -0.74(-1.27%) |
Nov 18, 2013 | 58.95 | 59.66 | 58.03 | 58.26 | 302,220 | -0.56(-0.95%) |
Nov 15, 2013 | 58.31 | 58.84 | 57.35 | 58.82 | 227,835 | +0.44(+0.75%) |
Nov 14, 2013 | 59.77 | 59.79 | 57.98 | 58.38 | 191,522 | -1.37(-2.29%) |
Nov 13, 2013 | 57.74 | 59.84 | 57.74 | 59.75 | 309,069 | +1.74(+3.01%) |
Nov 12, 2013 | 56.96 | 58.22 | 56.63 | 58.01 | 339,732 | +0.98(+1.71%) |
Nov 11, 2013 | 56.76 | 57.23 | 56.15 | 57.03 | 368,127 | +0.04(+0.06%) |
Nov 08, 2013 | 56.97 | 57.80 | 56.62 | 56.99 | 328,792 | +0.01(+0.02%) |
Nov 07, 2013 | 58.32 | 58.57 | 56.28 | 56.98 | 369,329 | -1.04(-1.79%) |
Nov 06, 2013 | 59.41 | 59.90 | 57.79 | 58.02 | 324,346 | -0.93(-1.58%) |
Nov 05, 2013 | 59.04 | 59.81 | 58.13 | 58.95 | 381,039 | -0.15(-0.25%) |
Nov 04, 2013 | 58.23 | 59.39 | 58.23 | 59.10 | 576,584 | +0.89(+1.53%) |
Nov 01, 2013 | 57.26 | 58.21 | 56.92 | 58.21 | 338,865 | +0.94(+1.64%) |
Oct 31, 2013 | 56.37 | 57.91 | 56.16 | 57.27 | 348,928 | +0.73(+1.29%) |
Oct 30, 2013 | 57.77 | 58.13 | 56.16 | 56.54 | 598,417 | -1.34(-2.31%) |
Oct 29, 2013 | 58.78 | 59.10 | 57.73 | 57.88 | 377,115 | -0.59(-1.01%) |
Oct 28, 2013 | 58.16 | 58.70 | 57.64 | 58.47 | 450,665 | +0.39(+0.67%) |
Oct 25, 2013 | 57.95 | 59.48 | 57.18 | 58.08 | 470,212 | -0.84(-1.42%) |
Oct 24, 2013 | 58.26 | 59.71 | 57.68 | 58.92 | 1,400,932 | +1.23(+2.13%) |
Oct 23, 2013 | 59.22 | 59.87 | 55.08 | 57.69 | 2,796,048 | -5.18(-8.25%) |
Oct 22, 2013 | 66.63 | 68.29 | 62.44 | 62.87 | 1,261,155 | -3.13(-4.75%) |
Oct 21, 2013 | 64.48 | 66.16 | 64.32 | 66.01 | 380,765 | +1.48(+2.29%) |
Oct 18, 2013 | 63.78 | 64.77 | 63.26 | 64.53 | 521,728 | +0.93(+1.46%) |
Oct 17, 2013 | 64.61 | 64.78 | 63.32 | 63.60 | 848,479 | -1.15(-1.77%) |
Oct 16, 2013 | 64.61 | 65.29 | 64.25 | 64.75 | 238,046 | +0.72(+1.12%) |
Oct 15, 2013 | 65.15 | 65.59 | 63.82 | 64.03 | 209,061 | -1.09(-1.68%) |
Oct 14, 2013 | 63.82 | 65.17 | 63.26 | 65.12 | 231,532 | +0.57(+0.89%) |
Oct 11, 2013 | 62.77 | 64.93 | 62.77 | 64.55 | 345,075 | +1.71(+2.73%) |
Oct 10, 2013 | 61.51 | 62.99 | 61.08 | 62.84 | 380,069 | +2.51(+4.17%) |
Oct 09, 2013 | 61.00 | 61.35 | 59.36 | 60.32 | 417,133 | -0.76(-1.24%) |
Oct 08, 2013 | 64.38 | 64.52 | 60.82 | 61.08 | 482,858 | -3.25(-5.06%) |
Oct 07, 2013 | 65.31 | 66.08 | 64.08 | 64.33 | 257,810 | -1.88(-2.84%) |
Oct 04, 2013 | 65.48 | 66.34 | 64.61 | 66.21 | 156,104 | +0.57(+0.87%) |
Oct 03, 2013 | 66.41 | 66.65 | 64.76 | 65.63 | 256,711 | -0.90(-1.36%) |
Oct 02, 2013 | 66.34 | 66.69 | 65.69 | 66.54 | 319,163 | -0.59(-0.88%) |
Oct 01, 2013 | 66.40 | 67.66 | 65.84 | 67.13 | 367,252 | +0.65(+0.97%) |
Sep 30, 2013 | 65.50 | 66.85 | 65.21 | 66.48 | 241,747 | +0.10(+0.15%) |
Sep 27, 2013 | 65.02 | 66.82 | 64.90 | 66.38 | 347,128 | +0.69(+1.05%) |
Sep 26, 2013 | 66.68 | 67.05 | 65.31 | 65.69 | 316,290 | -0.69(-1.04%) |
Sep 25, 2013 | 65.52 | 66.51 | 64.89 | 66.38 | 442,940 | +1.37(+2.10%) |
Sep 24, 2013 | 64.92 | 65.52 | 63.98 | 65.01 | 207,852 | +0.10(+0.15%) |
Sep 23, 2013 | 65.82 | 66.00 | 63.52 | 64.91 | 399,684 | -0.70(-1.07%) |
Sep 20, 2013 | 66.22 | 66.22 | 65.39 | 65.62 | 385,204 | -0.15(-0.24%) |
Sep 19, 2013 | 66.01 | 66.01 | 65.20 | 65.77 | 262,402 | +0.20(+0.31%) |
Sep 18, 2013 | 64.87 | 65.69 | 64.43 | 65.57 | 359,402 | +0.61(+0.94%) |
Sep 17, 2013 | 64.90 | 65.27 | 64.43 | 64.96 | 335,602 | +0.27(+0.42%) |
Sep 16, 2013 | 65.33 | 65.59 | 64.55 | 64.69 | 351,947 | +0.74(+1.15%) |
Sep 13, 2013 | 63.48 | 64.24 | 63.20 | 63.95 | 249,653 | +0.64(+1.01%) |
Sep 12, 2013 | 64.38 | 64.61 | 62.98 | 63.31 | 241,399 | -1.05(-1.63%) |
Sep 11, 2013 | 64.15 | 65.05 | 64.04 | 64.36 | 307,310 | +0.37(+0.58%) |
Sep 10, 2013 | 63.11 | 64.39 | 62.75 | 63.98 | 344,871 | +1.41(+2.26%) |
Sep 09, 2013 | 61.79 | 62.77 | 61.63 | 62.57 | 273,698 | +1.24(+2.02%) |
Sep 06, 2013 | 62.64 | 62.82 | 60.37 | 61.33 | 289,984 | -0.86(-1.38%) |
Sep 05, 2013 | 62.13 | 63.05 | 61.55 | 62.19 | 361,520 | +0.36(+0.59%) |
Sep 04, 2013 | 60.92 | 62.20 | 60.90 | 61.82 | 379,629 | +1.22(+2.01%) |
Sep 03, 2013 | 60.92 | 62.21 | 60.14 | 60.60 | 298,629 | +0.81(+1.36%) |
Aug 30, 2013 | 60.61 | 60.73 | 58.80 | 59.79 | 271,855 | -0.79(-1.31%) |
Aug 29, 2013 | 59.40 | 60.92 | 59.17 | 60.59 | 189,123 | +1.22(+2.06%) |
Aug 28, 2013 | 58.40 | 60.11 | 57.91 | 59.36 | 280,270 | +0.75(+1.27%) |
Aug 27, 2013 | 59.44 | 59.73 | 58.50 | 58.62 | 339,796 | -1.82(-3.02%) |
Aug 26, 2013 | 60.53 | 61.22 | 60.03 | 60.44 | 263,081 | -0.16(-0.27%) |
Aug 23, 2013 | 61.05 | 61.05 | 59.97 | 60.60 | 238,683 | -0.05(-0.08%) |
Aug 22, 2013 | 61.20 | 61.59 | 60.34 | 60.65 | 230,980 | -0.20(-0.33%) |
Aug 21, 2013 | 61.96 | 62.54 | 59.69 | 60.85 | 509,436 | -1.47(-2.35%) |
Aug 20, 2013 | 61.09 | 62.67 | 60.83 | 62.32 | 324,589 | +1.53(+2.52%) |
Aug 19, 2013 | 61.14 | 62.13 | 60.71 | 60.79 | 263,544 | -0.38(-0.63%) |
Aug 16, 2013 | 60.45 | 62.23 | 60.26 | 61.17 | 443,795 | +0.26(+0.43%) |
Aug 15, 2013 | 62.62 | 62.65 | 60.74 | 60.90 | 355,656 | -2.44(-3.85%) |
Aug 14, 2013 | 62.65 | 63.98 | 62.50 | 63.35 | 379,933 | +0.52(+0.83%) |
Aug 13, 2013 | 62.65 | 63.47 | 62.04 | 62.83 | 484,725 | +0.34(+0.54%) |
Aug 12, 2013 | 61.04 | 62.52 | 60.50 | 62.49 | 429,639 | +0.48(+0.78%) |
Aug 09, 2013 | 60.87 | 62.07 | 60.79 | 62.01 | 327,379 | +1.14(+1.87%) |
Aug 08, 2013 | 60.69 | 61.41 | 60.52 | 60.87 | 369,705 | +0.56(+0.94%) |
Aug 07, 2013 | 61.13 | 61.65 | 59.77 | 60.30 | 413,888 | -1.08(-1.75%) |
Aug 06, 2013 | 61.15 | 61.70 | 60.55 | 61.38 | 407,179 | +0.21(+0.34%) |
Aug 05, 2013 | 60.02 | 61.39 | 60.02 | 61.17 | 465,520 | +1.20(+2.00%) |
Aug 02, 2013 | 59.30 | 60.24 | 59.07 | 59.97 | 465,699 | +0.67(+1.13%) |
Aug 01, 2013 | 58.90 | 59.47 | 58.66 | 59.30 | 453,678 | -0.04(-0.06%) |
Jul 31, 2013 | 58.93 | 59.91 | 58.67 | 59.33 | 563,965 | +0.92(+1.57%) |
Jul 30, 2013 | 56.25 | 58.62 | 55.80 | 58.41 | 537,652 | +2.41(+4.30%) |
Jul 29, 2013 | 54.98 | 56.37 | 54.98 | 56.00 | 298,844 | +0.98(+1.79%) |
Jul 26, 2013 | 55.39 | 55.62 | 54.43 | 55.02 | 275,956 | -0.75(-1.35%) |
Jul 25, 2013 | 53.43 | 55.84 | 53.15 | 55.78 | 493,719 | +1.99(+3.70%) |
Jul 24, 2013 | 55.67 | 55.83 | 53.07 | 53.78 | 1,011,778 | -1.97(-3.54%) |
Jul 23, 2013 | 53.88 | 56.48 | 53.74 | 55.76 | 926,769 | +2.24(+4.18%) |
Jul 22, 2013 | 54.43 | 54.57 | 53.45 | 53.52 | 232,087 | -0.17(-0.32%) |
Jul 19, 2013 | 53.87 | 54.03 | 53.27 | 53.69 | 165,254 | -0.33(-0.61%) |
Jul 18, 2013 | 53.66 | 54.39 | 53.66 | 54.02 | 333,211 | +0.49(+0.92%) |
Jul 17, 2013 | 52.75 | 53.73 | 52.40 | 53.53 | 192,145 | +0.57(+1.08%) |
Jul 16, 2013 | 54.00 | 54.23 | 52.29 | 52.96 | 158,271 | -0.91(-1.69%) |
Jul 15, 2013 | 52.85 | 54.18 | 52.85 | 53.87 | 229,777 | +1.00(+1.89%) |
Jul 12, 2013 | 53.77 | 53.83 | 52.40 | 52.87 | 343,161 | -0.99(-1.84%) |
Jul 11, 2013 | 54.88 | 54.88 | 53.08 | 53.86 | 237,899 | +0.00(+0.00%) |
Jul 10, 2013 | 53.99 | 54.10 | 52.66 | 53.86 | 190,390 | +0.02(+0.03%) |
Jul 09, 2013 | 53.43 | 54.35 | 53.32 | 53.84 | 321,476 | +0.90(+1.70%) |
Jul 08, 2013 | 52.30 | 53.44 | 52.26 | 52.94 | 251,783 | +1.02(+1.96%) |
Jul 05, 2013 | 51.02 | 51.96 | 50.07 | 51.92 | 247,101 | +1.71(+3.41%) |
Jul 03, 2013 | 50.13 | 50.33 | 49.53 | 50.21 | 146,071 | -0.17(-0.34%) |
Jul 02, 2013 | 49.11 | 50.49 | 48.84 | 50.38 | 386,188 | +1.25(+2.54%) |
Jul 01, 2013 | 48.94 | 49.93 | 48.75 | 49.14 | 267,534 | +0.65(+1.35%) |
Jun 28, 2013 | 48.79 | 49.19 | 48.47 | 48.48 | 813,128 | -0.59(-1.20%) |
Jun 27, 2013 | 48.27 | 49.60 | 48.12 | 49.07 | 328,921 | +1.14(+2.37%) |
Jun 26, 2013 | 46.93 | 48.21 | 46.36 | 47.94 | 281,430 | +1.58(+3.41%) |
Jun 25, 2013 | 46.03 | 46.89 | 45.76 | 46.35 | 446,357 | +0.77(+1.70%) |
Jun 24, 2013 | 46.75 | 46.75 | 43.82 | 45.58 | 664,161 | -1.92(-4.04%) |
Jun 21, 2013 | 48.93 | 49.19 | 46.88 | 47.50 | 581,574 | -1.22(-2.50%) |
Jun 20, 2013 | 49.34 | 49.56 | 48.25 | 48.72 | 534,574 | -1.60(-3.18%) |
Jun 19, 2013 | 51.10 | 51.25 | 50.29 | 50.32 | 214,164 | -0.65(-1.27%) |
Jun 18, 2013 | 50.02 | 51.07 | 49.84 | 50.97 | 188,814 | +1.16(+2.32%) |
Jun 17, 2013 | 50.19 | 50.51 | 49.23 | 49.81 | 313,328 | +0.42(+0.85%) |
Jun 14, 2013 | 50.16 | 50.59 | 48.96 | 49.39 | 293,866 | -0.76(-1.52%) |
Jun 13, 2013 | 48.65 | 50.28 | 48.36 | 50.16 | 219,876 | +1.46(+2.99%) |
Jun 12, 2013 | 51.74 | 51.74 | 48.68 | 48.70 | 365,383 | -1.17(-2.35%) |
Jun 11, 2013 | 50.06 | 50.40 | 49.63 | 49.87 | 367,587 | -0.98(-1.93%) |
Jun 10, 2013 | 50.32 | 51.22 | 49.90 | 50.86 | 303,817 | +1.01(+2.03%) |
Jun 07, 2013 | 48.09 | 50.02 | 48.04 | 49.85 | 207,195 | +2.02(+4.22%) |
Jun 06, 2013 | 47.05 | 47.86 | 46.87 | 47.83 | 203,558 | +0.70(+1.49%) |
Jun 05, 2013 | 49.29 | 49.55 | 46.95 | 47.13 | 474,049 | -2.39(-4.83%) |
Jun 04, 2013 | 49.43 | 51.87 | 48.91 | 49.52 | 482,323 | +0.13(+0.26%) |
Jun 03, 2013 | 47.44 | 49.43 | 46.96 | 49.39 | 427,895 | +2.02(+4.26%) |
May 31, 2013 | 47.30 | 48.20 | 47.13 | 47.37 | 186,043 | -0.18(-0.38%) |
May 30, 2013 | 47.61 | 48.19 | 47.41 | 47.55 | 209,095 | -0.08(-0.17%) |
May 29, 2013 | 47.74 | 48.09 | 47.30 | 47.64 | 195,816 | -0.57(-1.19%) |
May 28, 2013 | 48.58 | 49.30 | 48.02 | 48.21 | 369,974 | +0.56(+1.18%) |
May 24, 2013 | 46.25 | 47.77 | 46.25 | 47.65 | 188,140 | +0.95(+2.03%) |
May 23, 2013 | 46.23 | 47.18 | 45.43 | 46.70 | 369,557 | -0.45(-0.96%) |
May 22, 2013 | 48.13 | 49.03 | 46.75 | 47.15 | 217,594 | -1.00(-2.08%) |
May 21, 2013 | 48.02 | 48.31 | 47.56 | 48.16 | 171,552 | +0.13(+0.27%) |
May 20, 2013 | 47.23 | 48.73 | 47.11 | 48.03 | 263,914 | +0.61(+1.29%) |
May 17, 2013 | 46.65 | 47.95 | 46.33 | 47.42 | 261,472 | +1.09(+2.36%) |
May 16, 2013 | 47.35 | 47.90 | 45.95 | 46.33 | 258,576 | -1.05(-2.21%) |
May 15, 2013 | 47.44 | 48.45 | 47.24 | 47.37 | 254,453 | +0.97(+2.10%) |
May 13, 2013 | 45.91 | 46.56 | 45.53 | 46.40 | 232,800 | +0.39(+0.85%) |
May 10, 2013 | 45.94 | 46.86 | 45.83 | 46.01 | 240,125 | +0.16(+0.36%) |
May 09, 2013 | 46.33 | 46.56 | 45.59 | 45.85 | 245,132 | -0.69(-1.49%) |
May 08, 2013 | 46.58 | 47.28 | 46.25 | 46.54 | 379,547 | +0.10(+0.22%) |
May 07, 2013 | 45.68 | 46.44 | 45.47 | 46.44 | 328,836 | +0.96(+2.11%) |
May 06, 2013 | 44.90 | 45.77 | 44.77 | 45.47 | 342,149 | +0.73(+1.62%) |
May 03, 2013 | 45.01 | 45.54 | 44.64 | 44.75 | 413,091 | -0.26(-0.58%) |
May 02, 2013 | 43.13 | 45.22 | 42.92 | 45.01 | 496,315 | +2.28(+5.33%) |