Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.48 | 53.76 | 53.45 | 53.71 | 35,618 | +0.12(+0.22%) |
Apr 29, 2014 | 53.52 | 53.65 | 53.40 | 53.60 | 49,399 | +0.21(+0.40%) |
Apr 28, 2014 | 53.32 | 53.49 | 52.84 | 53.38 | 53,921 | +0.21(+0.40%) |
Apr 25, 2014 | 53.35 | 53.40 | 53.05 | 53.17 | 32,016 | -0.40(-0.74%) |
Apr 24, 2014 | 53.77 | 53.77 | 53.39 | 53.57 | 23,519 | +0.07(+0.13%) |
Apr 23, 2014 | 53.51 | 53.56 | 53.42 | 53.50 | 222,694 | -0.07(-0.12%) |
Apr 22, 2014 | 53.46 | 53.74 | 53.41 | 53.56 | 36,719 | +0.20(+0.38%) |
Apr 21, 2014 | 53.23 | 53.36 | 53.16 | 53.36 | 29,957 | +0.20(+0.38%) |
Apr 17, 2014 | 53.01 | 53.16 | 53.16 | 53.16 | 22,536 | +0.09(+0.17%) |
Apr 16, 2014 | 52.85 | 53.07 | 52.65 | 53.07 | 24,601 | +0.56(+1.06%) |
Apr 15, 2014 | 52.21 | 52.51 | 51.80 | 52.51 | 36,688 | +0.36(+0.69%) |
Apr 14, 2014 | 52.15 | 52.24 | 51.76 | 52.15 | 32,840 | +0.40(+0.77%) |
Apr 11, 2014 | 51.85 | 52.22 | 51.74 | 51.75 | 50,211 | -0.46(-0.88%) |
Apr 10, 2014 | 53.25 | 53.25 | 52.18 | 52.21 | 49,103 | -1.13(-2.13%) |
Apr 09, 2014 | 52.92 | 53.35 | 52.77 | 53.35 | 37,896 | +0.63(+1.19%) |
Apr 08, 2014 | 52.53 | 52.77 | 52.34 | 52.72 | 20,753 | +0.17(+0.32%) |
Apr 07, 2014 | 52.95 | 53.00 | 52.47 | 52.55 | 29,525 | -0.53(-0.99%) |
Apr 04, 2014 | 54.06 | 54.06 | 53.07 | 53.08 | 24,484 | -0.67(-1.24%) |
Apr 03, 2014 | 53.91 | 53.91 | 53.57 | 53.75 | 33,564 | -0.10(-0.19%) |
Apr 02, 2014 | 53.76 | 53.85 | 53.64 | 53.85 | 33,010 | +0.20(+0.37%) |
Apr 01, 2014 | 53.40 | 53.65 | 53.40 | 53.65 | 29,537 | +0.36(+0.67%) |
Mar 31, 2014 | 53.25 | 53.36 | 53.19 | 53.29 | 41,026 | +0.45(+0.86%) |
Mar 28, 2014 | 52.82 | 53.12 | 52.78 | 52.83 | 26,881 | +0.18(+0.34%) |
Mar 27, 2014 | 52.77 | 52.85 | 52.50 | 52.65 | 34,549 | -0.12(-0.22%) |
Mar 26, 2014 | 53.27 | 53.36 | 52.76 | 52.77 | 33,601 | -0.35(-0.66%) |
Mar 25, 2014 | 53.16 | 53.26 | 52.86 | 53.12 | 26,582 | +0.30(+0.57%) |
Mar 24, 2014 | 53.31 | 53.32 | 52.62 | 52.82 | 27,595 | -0.26(-0.49%) |
Mar 21, 2014 | 53.52 | 53.59 | 53.07 | 53.08 | 22,718 | -0.19(-0.36%) |
Mar 20, 2014 | 52.87 | 53.30 | 52.80 | 53.27 | 31,895 | +0.35(+0.66%) |
Mar 19, 2014 | 53.27 | 53.34 | 52.65 | 52.93 | 37,179 | -0.34(-0.64%) |
Mar 18, 2014 | 53.03 | 53.30 | 52.97 | 53.27 | 24,592 | +0.41(+0.77%) |
Mar 17, 2014 | 52.67 | 52.93 | 52.67 | 52.86 | 25,881 | +0.53(+1.02%) |
Mar 14, 2014 | 52.41 | 52.68 | 52.33 | 52.33 | 28,125 | -0.23(-0.43%) |
Mar 13, 2014 | 53.26 | 53.33 | 52.46 | 52.55 | 20,507 | -0.58(-1.09%) |
Mar 12, 2014 | 52.83 | 53.13 | 52.79 | 53.13 | 13,472 | +0.03(+0.06%) |
Mar 11, 2014 | 53.51 | 53.52 | 53.06 | 53.10 | 21,052 | -0.28(-0.53%) |
Mar 10, 2014 | 53.35 | 53.41 | 53.12 | 53.38 | 29,371 | +0.02(+0.03%) |
Mar 07, 2014 | 53.56 | 53.56 | 53.20 | 53.37 | 16,099 | +0.00(+0.00%) |
Mar 06, 2014 | 53.35 | 53.49 | 53.32 | 53.37 | 37,914 | +0.12(+0.23%) |
Mar 05, 2014 | 53.27 | 53.32 | 53.19 | 53.24 | 21,888 | +0.01(+0.02%) |
Mar 04, 2014 | 53.02 | 53.29 | 52.98 | 53.23 | 33,417 | +0.80(+1.52%) |
Mar 03, 2014 | 52.33 | 52.54 | 52.11 | 52.44 | 82,551 | -0.37(-0.69%) |
Feb 28, 2014 | 52.80 | 53.05 | 52.49 | 52.80 | 26,327 | +0.14(+0.27%) |
Feb 27, 2014 | 52.37 | 52.66 | 52.29 | 52.66 | 10,761 | +0.28(+0.54%) |
Feb 26, 2014 | 52.53 | 52.58 | 52.28 | 52.38 | 19,067 | -0.01(-0.02%) |
Feb 25, 2014 | 52.51 | 52.59 | 52.30 | 52.39 | 89,370 | -0.03(-0.06%) |
Feb 24, 2014 | 52.62 | 52.78 | 52.14 | 52.42 | 22,254 | +0.28(+0.54%) |
Feb 21, 2014 | 52.36 | 52.44 | 52.14 | 52.14 | 26,561 | -0.09(-0.17%) |
Feb 20, 2014 | 52.04 | 52.30 | 51.90 | 52.23 | 58,985 | +0.29(+0.56%) |
Feb 19, 2014 | 52.19 | 52.48 | 51.90 | 51.94 | 25,129 | -0.37(-0.71%) |
Feb 18, 2014 | 52.35 | 52.38 | 52.23 | 52.31 | 53,138 | +0.03(+0.06%) |
Feb 14, 2014 | 51.99 | 52.28 | 52.28 | 52.28 | 52,492 | +0.27(+0.53%) |
Feb 13, 2014 | 51.40 | 52.03 | 51.40 | 52.00 | 25,375 | +0.32(+0.63%) |
Feb 12, 2014 | 51.80 | 51.87 | 51.60 | 51.68 | 24,950 | +0.00(+0.00%) |
Feb 11, 2014 | 51.16 | 51.82 | 51.16 | 51.68 | 34,666 | +0.56(+1.09%) |
Feb 10, 2014 | 51.07 | 51.13 | 50.92 | 51.12 | 30,955 | +0.10(+0.20%) |
Feb 07, 2014 | 50.66 | 51.07 | 50.52 | 51.02 | 39,481 | +0.66(+1.32%) |
Feb 06, 2014 | 49.93 | 50.37 | 49.93 | 50.36 | 30,863 | +0.61(+1.22%) |
Feb 05, 2014 | 49.69 | 49.87 | 49.38 | 49.75 | 28,057 | -0.07(-0.13%) |
Feb 04, 2014 | 49.75 | 49.92 | 49.58 | 49.82 | 74,500 | +0.36(+0.72%) |
Feb 03, 2014 | 50.59 | 50.59 | 49.40 | 49.46 | 86,337 | -1.10(-2.17%) |
Jan 31, 2014 | 50.31 | 50.90 | 50.24 | 50.56 | 72,565 | -0.35(-0.69%) |
Jan 30, 2014 | 50.75 | 51.07 | 50.65 | 50.91 | 15,515 | +0.55(+1.09%) |
Jan 29, 2014 | 50.44 | 50.69 | 50.25 | 50.36 | 38,594 | -0.47(-0.92%) |
Jan 28, 2014 | 50.58 | 50.89 | 50.58 | 50.82 | 28,248 | +0.27(+0.53%) |
Jan 27, 2014 | 50.87 | 50.94 | 50.33 | 50.56 | 161,844 | -0.32(-0.64%) |
Jan 24, 2014 | 51.62 | 51.62 | 50.88 | 50.88 | 95,435 | -0.98(-1.89%) |
Jan 23, 2014 | 52.09 | 52.09 | 51.65 | 51.86 | 58,394 | -0.49(-0.94%) |
Jan 22, 2014 | 52.46 | 52.46 | 52.26 | 52.35 | 58,311 | +0.04(+0.08%) |
Jan 21, 2014 | 52.52 | 52.52 | 52.01 | 52.31 | 30,882 | +0.14(+0.27%) |
Jan 17, 2014 | 52.36 | 52.17 | 52.17 | 52.17 | 14,327 | -0.22(-0.41%) |
Jan 16, 2014 | 52.35 | 52.39 | 52.26 | 52.39 | 28,273 | -0.06(-0.11%) |
Jan 15, 2014 | 52.16 | 52.51 | 52.16 | 52.44 | 41,410 | +0.28(+0.54%) |
Jan 14, 2014 | 51.71 | 52.18 | 51.70 | 52.16 | 32,100 | +0.59(+1.14%) |
Jan 13, 2014 | 52.20 | 52.27 | 51.50 | 51.57 | 157,365 | -0.69(-1.32%) |
Jan 10, 2014 | 52.28 | 52.28 | 51.99 | 52.26 | 42,424 | +0.10(+0.19%) |
Jan 09, 2014 | 52.34 | 52.34 | 51.96 | 52.16 | 39,445 | +0.03(+0.06%) |
Jan 08, 2014 | 52.18 | 52.20 | 51.98 | 52.13 | 40,260 | -0.02(-0.05%) |
Jan 07, 2014 | 52.09 | 52.23 | 52.03 | 52.15 | 36,149 | +0.28(+0.54%) |
Jan 06, 2014 | 52.19 | 52.19 | 51.73 | 51.87 | 106,358 | -0.10(-0.19%) |
Jan 03, 2014 | 52.10 | 52.15 | 51.94 | 51.97 | 42,833 | -0.02(-0.03%) |
Jan 02, 2014 | 52.32 | 52.32 | 51.90 | 51.99 | 89,488 | -0.47(-0.90%) |
Dec 31, 2013 | 52.34 | 52.46 | 52.46 | 52.46 | 53,696 | +0.23(+0.45%) |
Dec 30, 2013 | 52.27 | 52.28 | 52.18 | 52.23 | 65,194 | -0.05(-0.10%) |
Dec 27, 2013 | 52.40 | 52.40 | 52.23 | 52.28 | 171,989 | +0.01(+0.02%) |
Dec 26, 2013 | 52.13 | 52.29 | 52.11 | 52.27 | 22,781 | +0.28(+0.54%) |
Dec 24, 2013 | 51.91 | 52.01 | 51.88 | 51.99 | 19,475 | +0.12(+0.24%) |
Dec 23, 2013 | 51.88 | 51.91 | 51.77 | 51.86 | 49,192 | +0.24(+0.47%) |
Dec 20, 2013 | 51.43 | 51.73 | 51.42 | 51.62 | 28,241 | +0.26(+0.50%) |
Dec 19, 2013 | 51.25 | 51.37 | 51.13 | 51.36 | 43,360 | -0.01(-0.02%) |
Dec 18, 2013 | 50.60 | 51.37 | 50.31 | 51.37 | 28,520 | +0.88(+1.75%) |
Dec 17, 2013 | 50.75 | 50.75 | 50.39 | 50.49 | 53,318 | -0.17(-0.34%) |
Dec 16, 2013 | 50.62 | 50.81 | 50.61 | 50.66 | 42,709 | +0.32(+0.64%) |
Dec 13, 2013 | 50.43 | 50.45 | 50.26 | 50.34 | 38,669 | -0.01(-0.02%) |
Dec 12, 2013 | 50.51 | 50.53 | 50.25 | 50.35 | 38,028 | -0.17(-0.34%) |
Dec 11, 2013 | 51.12 | 51.12 | 50.47 | 50.52 | 36,704 | -0.54(-1.05%) |
Dec 10, 2013 | 51.16 | 51.21 | 51.06 | 51.06 | 25,635 | -0.15(-0.29%) |
Dec 09, 2013 | 51.19 | 51.30 | 51.17 | 51.21 | 39,326 | +0.12(+0.24%) |
Dec 06, 2013 | 51.00 | 51.13 | 50.94 | 51.08 | 239,976 | +0.53(+1.05%) |
Dec 05, 2013 | 50.70 | 50.77 | 50.51 | 50.56 | 43,887 | -0.25(-0.49%) |
Dec 04, 2013 | 50.63 | 50.98 | 50.41 | 50.80 | 39,906 | -0.02(-0.03%) |
Dec 03, 2013 | 50.84 | 50.93 | 50.62 | 50.82 | 35,588 | -0.13(-0.26%) |
Dec 02, 2013 | 51.12 | 51.21 | 50.90 | 50.95 | 40,012 | -0.17(-0.34%) |
Nov 29, 2013 | 51.19 | 51.35 | 51.09 | 51.12 | 244,271 | -0.02(-0.03%) |
Nov 27, 2013 | 51.12 | 51.17 | 51.03 | 51.14 | 49,375 | +0.12(+0.23%) |
Nov 26, 2013 | 51.00 | 51.16 | 50.95 | 51.03 | 28,716 | +0.04(+0.08%) |
Nov 25, 2013 | 51.17 | 51.17 | 50.94 | 50.98 | 47,724 | -0.05(-0.10%) |
Nov 22, 2013 | 50.85 | 51.04 | 50.80 | 51.03 | 241,833 | +0.23(+0.46%) |
Nov 21, 2013 | 50.55 | 50.82 | 50.55 | 50.80 | 31,700 | +0.37(+0.74%) |
Nov 20, 2013 | 50.70 | 50.79 | 50.28 | 50.43 | 59,420 | -0.17(-0.33%) |
Nov 19, 2013 | 50.60 | 50.78 | 50.50 | 50.60 | 25,763 | -0.07(-0.13%) |
Nov 18, 2013 | 50.97 | 50.97 | 50.57 | 50.66 | 25,384 | -0.17(-0.34%) |
Nov 15, 2013 | 50.72 | 50.84 | 50.66 | 50.84 | 63,864 | +0.19(+0.37%) |
Nov 14, 2013 | 50.37 | 50.66 | 50.36 | 50.65 | 29,267 | +0.69(+1.39%) |
Nov 12, 2013 | 49.99 | 50.04 | 49.84 | 49.95 | 27,803 | -0.11(-0.21%) |
Nov 11, 2013 | 50.00 | 50.13 | 49.98 | 50.06 | 25,049 | -0.02(-0.03%) |
Nov 08, 2013 | 49.43 | 50.08 | 49.43 | 50.08 | 244,744 | +0.66(+1.34%) |
Nov 07, 2013 | 50.15 | 50.16 | 49.38 | 49.42 | 31,574 | -0.62(-1.24%) |
Nov 06, 2013 | 50.04 | 50.13 | 49.91 | 50.03 | 21,396 | +0.24(+0.48%) |
Nov 05, 2013 | 49.75 | 49.89 | 49.60 | 49.80 | 36,501 | -0.12(-0.25%) |
Nov 04, 2013 | 49.96 | 49.96 | 49.75 | 49.92 | 23,494 | +0.12(+0.25%) |
Nov 01, 2013 | 49.67 | 49.85 | 49.52 | 49.80 | 42,144 | +0.14(+0.28%) |
Oct 31, 2013 | 49.81 | 49.97 | 49.66 | 49.66 | 31,343 | -0.16(-0.31%) |
Oct 30, 2013 | 50.15 | 50.15 | 49.69 | 49.81 | 34,982 | -0.22(-0.45%) |
Oct 29, 2013 | 49.94 | 50.03 | 49.85 | 50.03 | 35,133 | +0.26(+0.51%) |
Oct 28, 2013 | 49.73 | 49.87 | 49.63 | 49.78 | 56,733 | +0.07(+0.13%) |
Oct 25, 2013 | 49.65 | 49.71 | 49.52 | 49.71 | 25,956 | +0.19(+0.38%) |
Oct 24, 2013 | 49.38 | 49.56 | 49.33 | 49.52 | 50,070 | +0.21(+0.44%) |
Oct 23, 2013 | 49.43 | 49.43 | 49.21 | 49.31 | 28,836 | -0.25(-0.50%) |
Oct 22, 2013 | 49.45 | 49.71 | 49.36 | 49.56 | 51,361 | +0.29(+0.59%) |
Oct 21, 2013 | 49.33 | 49.35 | 49.19 | 49.27 | 46,497 | +0.02(+0.05%) |
Oct 18, 2013 | 49.16 | 49.30 | 49.05 | 49.24 | 35,552 | +0.32(+0.66%) |
Oct 17, 2013 | 48.46 | 48.94 | 48.46 | 48.92 | 49,848 | +0.31(+0.65%) |
Oct 16, 2013 | 48.24 | 48.62 | 48.24 | 48.61 | 22,757 | +0.65(+1.36%) |
Oct 15, 2013 | 48.21 | 48.34 | 47.95 | 47.95 | 29,816 | -0.31(-0.65%) |
Oct 14, 2013 | 47.71 | 48.29 | 47.71 | 48.27 | 60,571 | +0.26(+0.55%) |
Oct 11, 2013 | 47.65 | 48.06 | 47.65 | 48.00 | 57,469 | +0.25(+0.52%) |
Oct 10, 2013 | 47.26 | 47.76 | 47.26 | 47.76 | 23,315 | +1.02(+2.17%) |
Oct 09, 2013 | 46.85 | 46.90 | 46.43 | 46.74 | 36,604 | +0.05(+0.11%) |
Oct 08, 2013 | 47.29 | 47.29 | 46.68 | 46.69 | 83,527 | -0.58(-1.22%) |
Oct 07, 2013 | 47.28 | 47.52 | 47.27 | 47.27 | 51,575 | -0.40(-0.85%) |
Oct 04, 2013 | 47.32 | 47.69 | 47.31 | 47.67 | 18,988 | +0.36(+0.77%) |
Oct 03, 2013 | 47.67 | 47.67 | 47.12 | 47.31 | 40,929 | -0.35(-0.73%) |
Oct 02, 2013 | 47.51 | 47.73 | 47.41 | 47.66 | 30,424 | -0.14(-0.29%) |
Oct 01, 2013 | 47.43 | 47.81 | 47.43 | 47.80 | 38,124 | +0.07(+0.14%) |
Sep 27, 2013 | 47.72 | 47.76 | 47.63 | 47.73 | 30,661 | -0.18(-0.38%) |
Sep 26, 2013 | 47.86 | 48.06 | 47.75 | 47.91 | 29,679 | +0.16(+0.33%) |
Sep 25, 2013 | 47.87 | 47.96 | 47.72 | 47.76 | 16,598 | -0.12(-0.24%) |
Sep 24, 2013 | 47.96 | 48.14 | 47.87 | 47.87 | 22,884 | -0.11(-0.22%) |
Sep 23, 2013 | 48.18 | 48.18 | 47.89 | 47.98 | 65,832 | -0.24(-0.50%) |
Sep 20, 2013 | 48.62 | 48.62 | 48.21 | 48.22 | 30,609 | -0.31(-0.64%) |
Sep 19, 2013 | 48.71 | 48.76 | 48.51 | 48.53 | 70,624 | -0.07(-0.14%) |
Sep 18, 2013 | 48.06 | 48.69 | 47.94 | 48.60 | 47,329 | +0.58(+1.20%) |
Sep 17, 2013 | 47.82 | 48.05 | 47.82 | 48.02 | 15,177 | +0.21(+0.45%) |
Sep 16, 2013 | 47.92 | 48.04 | 47.76 | 47.81 | 25,932 | +0.23(+0.48%) |
Sep 13, 2013 | 47.57 | 47.59 | 47.45 | 47.58 | 24,371 | +0.11(+0.22%) |
Sep 12, 2013 | 47.54 | 47.62 | 47.42 | 47.47 | 36,055 | -0.09(-0.19%) |
Sep 11, 2013 | 47.36 | 47.56 | 47.34 | 47.56 | 22,165 | +0.14(+0.29%) |
Sep 10, 2013 | 47.28 | 47.42 | 47.28 | 47.42 | 27,379 | +0.34(+0.72%) |
Sep 09, 2013 | 46.73 | 47.09 | 46.73 | 47.09 | 10,868 | +0.48(+1.02%) |
Sep 06, 2013 | 46.81 | 46.88 | 46.23 | 46.61 | 25,333 | -0.01(-0.02%) |
Sep 05, 2013 | 46.62 | 46.73 | 46.59 | 46.62 | 23,663 | +0.05(+0.11%) |
Sep 04, 2013 | 46.18 | 46.64 | 46.18 | 46.57 | 26,425 | +0.41(+0.89%) |
Sep 03, 2013 | 46.40 | 46.50 | 46.03 | 46.16 | 36,158 | +0.20(+0.43%) |
Aug 30, 2013 | 46.25 | 46.25 | 45.89 | 45.96 | 28,864 | -0.19(-0.41%) |
Aug 29, 2013 | 45.97 | 46.38 | 45.97 | 46.15 | 23,722 | +0.09(+0.20%) |
Aug 28, 2013 | 45.87 | 46.22 | 45.87 | 46.06 | 25,167 | +0.17(+0.38%) |
Aug 27, 2013 | 46.18 | 46.33 | 45.86 | 45.89 | 28,845 | -0.76(-1.62%) |
Aug 26, 2013 | 46.81 | 46.97 | 46.64 | 46.64 | 13,538 | -0.16(-0.35%) |
Aug 23, 2013 | 46.73 | 46.84 | 46.54 | 46.81 | 39,679 | +0.21(+0.46%) |
Aug 22, 2013 | 46.29 | 46.62 | 46.29 | 46.59 | 106,872 | +0.30(+0.66%) |
Aug 21, 2013 | 46.34 | 46.59 | 46.14 | 46.29 | 54,558 | -0.20(-0.42%) |
Aug 20, 2013 | 46.38 | 46.64 | 46.32 | 46.49 | 21,830 | +0.18(+0.39%) |
Aug 19, 2013 | 46.54 | 46.68 | 46.31 | 46.31 | 35,753 | -0.30(-0.63%) |
Aug 16, 2013 | 46.69 | 46.80 | 46.51 | 46.60 | 66,459 | -0.15(-0.32%) |
Aug 15, 2013 | 47.03 | 47.03 | 46.64 | 46.75 | 50,650 | -0.65(-1.37%) |
Aug 14, 2013 | 47.61 | 47.67 | 47.39 | 47.40 | 26,687 | -0.22(-0.47%) |
Aug 13, 2013 | 47.58 | 47.67 | 47.28 | 47.62 | 16,167 | +0.14(+0.29%) |
Aug 12, 2013 | 47.32 | 47.53 | 47.27 | 47.48 | 24,323 | -0.04(-0.09%) |
Aug 09, 2013 | 47.61 | 47.75 | 47.48 | 47.52 | 26,999 | -0.17(-0.36%) |
Aug 08, 2013 | 47.73 | 47.79 | 47.49 | 47.70 | 32,879 | +0.16(+0.35%) |
Aug 07, 2013 | 47.55 | 47.60 | 47.37 | 47.53 | 18,368 | -0.12(-0.24%) |
Aug 06, 2013 | 47.93 | 47.93 | 47.60 | 47.65 | 30,233 | -0.29(-0.60%) |
Aug 05, 2013 | 47.90 | 47.99 | 47.86 | 47.93 | 15,401 | -0.02(-0.05%) |
Aug 02, 2013 | 47.86 | 47.96 | 47.74 | 47.96 | 32,436 | +0.04(+0.09%) |
Aug 01, 2013 | 47.70 | 47.95 | 47.70 | 47.92 | 45,160 | +0.52(+1.09%) |
Jul 31, 2013 | 47.51 | 47.70 | 47.40 | 47.40 | 21,689 | +0.02(+0.03%) |
Jul 30, 2013 | 47.51 | 47.59 | 47.31 | 47.38 | 27,632 | +0.03(+0.07%) |
Jul 29, 2013 | 47.40 | 47.47 | 47.28 | 47.35 | 12,012 | -0.20(-0.41%) |
Jul 26, 2013 | 47.31 | 47.56 | 47.13 | 47.55 | 20,258 | +0.07(+0.14%) |
Jul 25, 2013 | 47.29 | 47.48 | 47.20 | 47.48 | 26,121 | +0.10(+0.21%) |
Jul 24, 2013 | 47.70 | 47.70 | 47.24 | 47.38 | 32,027 | -0.10(-0.21%) |
Jul 23, 2013 | 47.62 | 47.61 | 47.48 | 47.48 | 7,280 | -0.08(-0.17%) |
Jul 22, 2013 | 47.45 | 47.59 | 47.42 | 47.56 | 10,984 | +0.12(+0.24%) |
Jul 19, 2013 | 47.30 | 47.45 | 47.28 | 47.45 | 52,829 | +0.03(+0.07%) |
Jul 18, 2013 | 47.22 | 47.51 | 47.22 | 47.42 | 38,999 | +0.25(+0.54%) |
Jul 17, 2013 | 47.23 | 47.25 | 47.11 | 47.16 | 25,629 | +0.12(+0.26%) |
Jul 16, 2013 | 47.22 | 47.23 | 46.93 | 47.04 | 42,250 | -0.17(-0.36%) |
Jul 15, 2013 | 47.14 | 47.24 | 47.07 | 47.21 | 39,396 | +0.14(+0.30%) |
Jul 12, 2013 | 46.99 | 47.09 | 46.91 | 47.07 | 42,887 | +0.06(+0.12%) |
Jul 11, 2013 | 46.99 | 47.05 | 46.75 | 47.01 | 63,918 | +0.65(+1.40%) |
Jul 10, 2013 | 46.33 | 46.50 | 46.22 | 46.36 | 76,141 | -0.01(-0.02%) |
Jul 09, 2013 | 46.25 | 46.41 | 46.02 | 46.37 | 54,840 | +0.35(+0.77%) |
Jul 08, 2013 | 45.96 | 46.10 | 45.93 | 46.02 | 42,867 | +0.32(+0.70%) |
Jul 05, 2013 | 45.57 | 45.70 | 45.29 | 45.70 | 38,988 | +0.41(+0.91%) |
Jul 03, 2013 | 45.05 | 45.39 | 45.00 | 45.29 | 17,371 | +0.00(+0.00%) |
Jul 02, 2013 | 45.21 | 45.54 | 45.10 | 45.29 | 29,541 | +0.04(+0.09%) |
Jul 01, 2013 | 45.28 | 45.58 | 45.21 | 45.25 | 82,085 | +0.35(+0.77%) |
Jun 28, 2013 | 45.08 | 45.26 | 44.90 | 44.90 | 37,217 | -0.10(-0.21%) |
Jun 26, 2013 | 44.87 | 45.06 | 44.75 | 45.00 | 37,860 | +0.44(+0.99%) |
Jun 25, 2013 | 44.53 | 44.66 | 44.32 | 44.56 | 26,575 | +0.35(+0.80%) |
Jun 24, 2013 | 44.18 | 44.46 | 43.78 | 44.20 | 106,775 | -0.46(-1.04%) |
Jun 21, 2013 | 44.91 | 44.91 | 44.28 | 44.67 | 58,261 | +0.12(+0.26%) |
Jun 20, 2013 | 45.23 | 45.26 | 44.43 | 44.55 | 61,560 | -1.14(-2.49%) |
Jun 19, 2013 | 46.29 | 46.29 | 45.69 | 45.69 | 32,588 | -0.56(-1.22%) |
Jun 18, 2013 | 45.98 | 46.34 | 45.98 | 46.25 | 25,690 | +0.32(+0.69%) |
Jun 17, 2013 | 45.94 | 46.14 | 45.72 | 45.93 | 42,711 | +0.34(+0.75%) |
Jun 14, 2013 | 45.78 | 45.98 | 45.53 | 45.59 | 17,688 | -0.29(-0.64%) |
Jun 13, 2013 | 45.14 | 45.94 | 45.07 | 45.89 | 73,982 | +0.66(+1.46%) |
Jun 12, 2013 | 45.90 | 45.90 | 45.21 | 45.22 | 48,261 | -0.35(-0.77%) |
Jun 11, 2013 | 45.53 | 45.94 | 45.49 | 45.58 | 43,038 | -0.47(-1.01%) |
Jun 10, 2013 | 46.18 | 46.20 | 45.95 | 46.04 | 39,296 | -0.02(-0.05%) |
Jun 07, 2013 | 45.80 | 46.07 | 45.62 | 46.07 | 22,810 | +0.63(+1.39%) |
Jun 06, 2013 | 45.04 | 45.44 | 44.80 | 45.44 | 57,374 | +0.33(+0.72%) |
Jun 05, 2013 | 45.56 | 45.65 | 45.08 | 45.11 | 80,559 | -0.63(-1.38%) |
Jun 04, 2013 | 45.91 | 46.09 | 45.50 | 45.74 | 30,400 | -0.16(-0.34%) |
Jun 03, 2013 | 45.75 | 45.89 | 45.48 | 45.89 | 29,977 | +0.20(+0.45%) |
May 31, 2013 | 46.20 | 46.40 | 45.69 | 45.69 | 21,665 | -0.65(-1.39%) |
May 30, 2013 | 46.16 | 46.52 | 46.16 | 46.34 | 46,917 | +0.15(+0.33%) |
May 29, 2013 | 46.20 | 46.29 | 45.93 | 46.18 | 55,184 | -0.27(-0.59%) |
May 28, 2013 | 46.63 | 46.84 | 46.35 | 46.46 | 41,145 | +0.35(+0.76%) |
May 24, 2013 | 45.93 | 46.16 | 45.81 | 46.11 | 19,894 | -0.09(-0.19%) |
May 23, 2013 | 45.80 | 46.30 | 45.77 | 46.20 | 20,368 | -0.12(-0.26%) |
May 22, 2013 | 46.72 | 47.08 | 46.17 | 46.32 | 51,829 | -0.34(-0.74%) |
May 21, 2013 | 46.64 | 46.78 | 46.48 | 46.66 | 24,227 | +0.10(+0.21%) |
May 20, 2013 | 46.55 | 46.76 | 46.48 | 46.56 | 41,620 | -0.05(-0.11%) |
May 17, 2013 | 46.34 | 46.61 | 46.30 | 46.61 | 17,865 | +0.46(+0.99%) |
May 16, 2013 | 46.25 | 46.38 | 46.11 | 46.16 | 27,911 | -0.20(-0.44%) |
May 15, 2013 | 46.06 | 46.42 | 46.05 | 46.36 | 42,852 | +0.69(+1.52%) |
May 13, 2013 | 45.56 | 45.71 | 45.46 | 45.67 | 37,523 | +0.05(+0.10%) |
May 10, 2013 | 45.49 | 45.62 | 45.41 | 45.62 | 24,640 | +0.19(+0.42%) |
May 09, 2013 | 45.61 | 45.69 | 45.41 | 45.43 | 59,959 | -0.18(-0.39%) |
May 08, 2013 | 45.36 | 45.62 | 45.31 | 45.61 | 94,377 | +0.19(+0.41%) |
May 07, 2013 | 45.30 | 45.43 | 45.19 | 45.42 | 29,088 | +0.23(+0.51%) |
May 06, 2013 | 45.16 | 45.25 | 45.13 | 45.19 | 16,541 | +0.08(+0.18%) |
May 03, 2013 | 44.99 | 45.23 | 44.99 | 45.11 | 31,280 | +0.46(+1.03%) |
May 02, 2013 | 44.35 | 44.68 | 44.35 | 44.65 | 16,151 | +0.40(+0.91%) |