Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.98 | 61.75 | 60.69 | 61.39 | 154,144 | +0.35(+0.57%) |
Apr 29, 2014 | 60.41 | 61.67 | 60.05 | 61.04 | 341,307 | +1.09(+1.82%) |
Apr 28, 2014 | 61.23 | 61.55 | 59.07 | 59.95 | 194,370 | -1.20(-1.96%) |
Apr 25, 2014 | 60.55 | 61.62 | 60.39 | 61.15 | 578,818 | +0.48(+0.79%) |
Apr 24, 2014 | 63.29 | 63.35 | 60.25 | 60.67 | 397,912 | -1.00(-1.62%) |
Apr 23, 2014 | 61.73 | 62.61 | 61.43 | 61.67 | 167,450 | +0.13(+0.21%) |
Apr 22, 2014 | 61.34 | 61.84 | 61.14 | 61.54 | 88,240 | +0.41(+0.67%) |
Apr 21, 2014 | 61.30 | 61.50 | 60.26 | 61.13 | 107,402 | -0.05(-0.08%) |
Apr 17, 2014 | 60.76 | 61.18 | 61.18 | 61.18 | 88,000 | +0.35(+0.58%) |
Apr 16, 2014 | 61.24 | 61.24 | 60.46 | 60.83 | 84,229 | +0.08(+0.13%) |
Apr 15, 2014 | 60.34 | 61.17 | 59.80 | 60.75 | 173,288 | +0.43(+0.71%) |
Apr 14, 2014 | 61.12 | 61.12 | 59.87 | 60.32 | 118,358 | -0.24(-0.40%) |
Apr 11, 2014 | 60.80 | 61.44 | 60.28 | 60.56 | 180,155 | -0.72(-1.17%) |
Apr 10, 2014 | 61.83 | 62.38 | 60.77 | 61.28 | 138,083 | -0.71(-1.15%) |
Apr 09, 2014 | 62.19 | 62.56 | 61.50 | 61.99 | 69,296 | +0.22(+0.36%) |
Apr 08, 2014 | 62.01 | 62.57 | 61.50 | 61.77 | 142,449 | -0.12(-0.19%) |
Apr 07, 2014 | 62.17 | 62.34 | 61.53 | 61.89 | 190,154 | -0.33(-0.53%) |
Apr 04, 2014 | 63.09 | 63.09 | 62.03 | 62.22 | 182,534 | -0.51(-0.81%) |
Apr 03, 2014 | 63.42 | 63.49 | 62.70 | 62.73 | 154,366 | -0.44(-0.70%) |
Apr 02, 2014 | 63.40 | 63.47 | 62.74 | 63.17 | 114,532 | +0.06(+0.10%) |
Apr 01, 2014 | 62.83 | 63.93 | 62.66 | 63.11 | 181,356 | +0.44(+0.70%) |
Mar 31, 2014 | 62.07 | 62.99 | 61.27 | 62.67 | 258,809 | +0.90(+1.46%) |
Mar 28, 2014 | 60.58 | 62.06 | 60.58 | 61.77 | 169,653 | +1.31(+2.17%) |
Mar 27, 2014 | 59.94 | 60.55 | 59.10 | 60.46 | 159,804 | +0.67(+1.12%) |
Mar 26, 2014 | 61.38 | 61.50 | 59.50 | 59.79 | 200,063 | -1.10(-1.81%) |
Mar 25, 2014 | 60.97 | 61.54 | 60.28 | 60.89 | 105,636 | +0.39(+0.64%) |
Mar 24, 2014 | 60.72 | 61.34 | 59.88 | 60.50 | 142,875 | +0.17(+0.28%) |
Mar 21, 2014 | 61.04 | 61.63 | 60.25 | 60.33 | 137,190 | -0.64(-1.05%) |
Mar 20, 2014 | 60.85 | 61.48 | 60.42 | 60.97 | 118,957 | -0.11(-0.18%) |
Mar 19, 2014 | 61.92 | 62.09 | 60.90 | 61.08 | 169,119 | -0.71(-1.15%) |
Mar 18, 2014 | 63.08 | 63.30 | 61.56 | 61.79 | 169,205 | -1.32(-2.09%) |
Mar 17, 2014 | 63.62 | 64.24 | 63.01 | 63.11 | 98,052 | -0.04(-0.06%) |
Mar 14, 2014 | 62.43 | 63.92 | 62.12 | 63.15 | 197,665 | +0.48(+0.77%) |
Mar 13, 2014 | 63.74 | 63.74 | 62.16 | 62.67 | 117,594 | -0.66(-1.04%) |
Mar 12, 2014 | 63.19 | 64.34 | 63.00 | 63.33 | 161,713 | -0.32(-0.50%) |
Mar 11, 2014 | 65.53 | 65.55 | 63.38 | 63.65 | 187,083 | -1.51(-2.32%) |
Mar 10, 2014 | 66.36 | 67.31 | 65.00 | 65.16 | 230,222 | -1.18(-1.78%) |
Mar 07, 2014 | 65.92 | 66.73 | 65.41 | 66.34 | 160,066 | +0.90(+1.38%) |
Mar 06, 2014 | 65.02 | 66.01 | 64.65 | 65.44 | 149,363 | +0.75(+1.16%) |
Mar 05, 2014 | 65.16 | 65.36 | 64.21 | 64.69 | 277,273 | -0.43(-0.66%) |
Mar 04, 2014 | 64.49 | 65.54 | 63.71 | 65.12 | 277,422 | +2.23(+3.55%) |
Mar 03, 2014 | 63.59 | 63.71 | 62.52 | 62.89 | 193,370 | -0.96(-1.50%) |
Feb 28, 2014 | 63.63 | 64.51 | 63.41 | 63.85 | 266,331 | +0.10(+0.16%) |
Feb 27, 2014 | 64.35 | 64.47 | 63.40 | 63.75 | 227,234 | -0.78(-1.21%) |
Feb 26, 2014 | 64.71 | 65.27 | 64.40 | 64.53 | 123,538 | -0.01(-0.02%) |
Feb 25, 2014 | 66.40 | 66.40 | 63.41 | 64.54 | 323,967 | -2.43(-3.63%) |
Feb 24, 2014 | 67.48 | 67.48 | 66.48 | 66.97 | 109,302 | +0.09(+0.13%) |
Feb 21, 2014 | 66.09 | 67.09 | 66.09 | 66.88 | 111,965 | +0.61(+0.92%) |
Feb 20, 2014 | 66.50 | 67.28 | 65.82 | 66.27 | 133,220 | -0.25(-0.38%) |
Feb 19, 2014 | 67.68 | 68.01 | 66.38 | 66.52 | 130,834 | -1.17(-1.73%) |
Feb 18, 2014 | 66.17 | 68.30 | 65.80 | 67.69 | 159,016 | +1.81(+2.75%) |
Feb 14, 2014 | 66.44 | 65.88 | 65.88 | 65.88 | 67,700 | -0.35(-0.53%) |
Feb 13, 2014 | 65.87 | 66.72 | 65.46 | 66.23 | 203,992 | +0.23(+0.35%) |
Feb 12, 2014 | 65.99 | 67.01 | 65.91 | 66.00 | 157,248 | +0.09(+0.14%) |
Feb 11, 2014 | 65.27 | 66.18 | 63.82 | 65.91 | 155,441 | +1.03(+1.59%) |
Feb 10, 2014 | 64.07 | 65.32 | 63.48 | 64.88 | 197,839 | +0.98(+1.53%) |
Feb 07, 2014 | 62.69 | 64.55 | 62.69 | 63.90 | 206,928 | +1.16(+1.85%) |
Feb 06, 2014 | 60.00 | 64.64 | 59.85 | 62.74 | 601,726 | +5.74(+10.07%) |
Feb 05, 2014 | 57.34 | 57.48 | 56.48 | 57.00 | 199,251 | -0.23(-0.40%) |
Feb 04, 2014 | 57.26 | 58.20 | 56.50 | 57.23 | 153,098 | +0.79(+1.40%) |
Feb 03, 2014 | 56.81 | 57.57 | 56.25 | 56.44 | 207,182 | -0.51(-0.90%) |
Jan 31, 2014 | 54.95 | 57.30 | 54.95 | 56.95 | 232,163 | +1.33(+2.39%) |
Jan 30, 2014 | 54.89 | 56.29 | 54.63 | 55.62 | 116,893 | +1.17(+2.15%) |
Jan 29, 2014 | 52.47 | 54.91 | 52.47 | 54.45 | 159,352 | +1.62(+3.07%) |
Jan 28, 2014 | 52.15 | 52.95 | 51.61 | 52.83 | 111,644 | +1.01(+1.95%) |
Jan 27, 2014 | 51.66 | 52.75 | 50.78 | 51.82 | 121,637 | +1.11(+2.19%) |
Jan 24, 2014 | 51.58 | 51.58 | 49.88 | 50.71 | 92,753 | -1.25(-2.41%) |
Jan 23, 2014 | 52.54 | 52.60 | 51.70 | 51.96 | 48,850 | -0.79(-1.50%) |
Jan 22, 2014 | 51.81 | 53.16 | 51.70 | 52.75 | 181,171 | +1.11(+2.15%) |
Jan 21, 2014 | 51.28 | 52.00 | 50.94 | 51.64 | 90,468 | +0.54(+1.06%) |
Jan 17, 2014 | 51.17 | 51.10 | 51.10 | 51.10 | 55,200 | -0.24(-0.47%) |
Jan 16, 2014 | 51.69 | 51.79 | 50.97 | 51.34 | 80,811 | -0.27(-0.52%) |
Jan 15, 2014 | 51.66 | 51.82 | 51.14 | 51.61 | 49,788 | -0.05(-0.10%) |
Jan 14, 2014 | 50.94 | 51.71 | 50.69 | 51.66 | 101,620 | +0.93(+1.83%) |
Jan 13, 2014 | 51.08 | 51.08 | 50.57 | 50.73 | 124,186 | -0.45(-0.88%) |
Jan 10, 2014 | 51.61 | 51.61 | 50.68 | 51.18 | 76,815 | -0.47(-0.91%) |
Jan 09, 2014 | 52.21 | 52.21 | 51.01 | 51.65 | 68,162 | -0.35(-0.67%) |
Jan 08, 2014 | 52.81 | 52.81 | 51.92 | 52.00 | 81,050 | -0.78(-1.48%) |
Jan 07, 2014 | 52.37 | 53.12 | 52.37 | 52.78 | 102,808 | +0.48(+0.92%) |
Jan 06, 2014 | 52.45 | 52.57 | 52.03 | 52.30 | 97,273 | -0.22(-0.42%) |
Jan 03, 2014 | 52.45 | 53.30 | 52.05 | 52.52 | 91,656 | -0.01(-0.02%) |
Jan 02, 2014 | 52.49 | 52.75 | 52.03 | 52.53 | 92,172 | +0.03(+0.06%) |
Dec 31, 2013 | 52.61 | 52.50 | 52.50 | 52.50 | 109,900 | +0.13(+0.25%) |
Dec 30, 2013 | 53.16 | 53.36 | 52.08 | 52.37 | 76,371 | -0.74(-1.39%) |
Dec 27, 2013 | 52.55 | 53.45 | 51.96 | 53.11 | 93,953 | +0.87(+1.67%) |
Dec 26, 2013 | 52.07 | 52.64 | 51.64 | 52.24 | 49,291 | +0.51(+0.99%) |
Dec 24, 2013 | 51.66 | 52.65 | 50.90 | 51.73 | 55,501 | -0.07(-0.14%) |
Dec 23, 2013 | 51.21 | 52.10 | 50.52 | 51.80 | 96,318 | +0.61(+1.19%) |
Dec 20, 2013 | 50.95 | 51.41 | 50.51 | 51.19 | 366,319 | +0.51(+1.01%) |
Dec 19, 2013 | 51.16 | 52.08 | 50.36 | 50.68 | 64,010 | -0.57(-1.11%) |
Dec 18, 2013 | 51.08 | 51.37 | 50.48 | 51.25 | 117,850 | +0.40(+0.79%) |
Dec 17, 2013 | 50.75 | 51.13 | 50.34 | 50.85 | 87,184 | -0.07(-0.14%) |
Dec 16, 2013 | 51.00 | 51.31 | 50.42 | 50.92 | 96,800 | +0.03(+0.06%) |
Dec 13, 2013 | 51.20 | 51.21 | 50.50 | 50.89 | 122,240 | -0.05(-0.10%) |
Dec 12, 2013 | 51.17 | 51.17 | 50.79 | 50.94 | 49,037 | -0.33(-0.64%) |
Dec 11, 2013 | 51.99 | 51.99 | 50.83 | 51.27 | 80,151 | -0.48(-0.93%) |
Dec 10, 2013 | 52.45 | 52.45 | 51.56 | 51.75 | 77,812 | -0.82(-1.56%) |
Dec 09, 2013 | 52.08 | 52.65 | 51.29 | 52.57 | 102,714 | +0.58(+1.12%) |
Dec 06, 2013 | 52.48 | 52.67 | 51.81 | 51.99 | 43,464 | +0.12(+0.23%) |
Dec 05, 2013 | 51.61 | 52.00 | 51.34 | 51.87 | 37,638 | +0.08(+0.15%) |
Dec 04, 2013 | 51.97 | 52.26 | 50.96 | 51.79 | 131,452 | -0.24(-0.46%) |
Dec 03, 2013 | 52.82 | 53.27 | 51.90 | 52.03 | 91,007 | -1.02(-1.92%) |
Dec 02, 2013 | 53.05 | 53.91 | 52.51 | 53.05 | 62,519 | +0.10(+0.19%) |
Nov 29, 2013 | 53.10 | 53.10 | 52.22 | 52.95 | 66,922 | +0.10(+0.19%) |
Nov 27, 2013 | 52.76 | 52.85 | 52.30 | 52.85 | 100,990 | +0.30(+0.57%) |
Nov 26, 2013 | 52.37 | 52.71 | 52.05 | 52.55 | 90,982 | +0.11(+0.21%) |
Nov 25, 2013 | 52.40 | 52.64 | 52.14 | 52.44 | 38,177 | +0.03(+0.06%) |
Nov 22, 2013 | 52.79 | 52.79 | 52.25 | 52.41 | 48,911 | -0.20(-0.38%) |
Nov 21, 2013 | 52.44 | 52.92 | 52.25 | 52.61 | 68,182 | +0.35(+0.67%) |
Nov 20, 2013 | 52.47 | 52.50 | 52.09 | 52.26 | 32,130 | -0.03(-0.06%) |
Nov 19, 2013 | 52.46 | 52.86 | 52.03 | 52.29 | 60,880 | -0.31(-0.59%) |
Nov 18, 2013 | 52.82 | 52.82 | 52.04 | 52.60 | 45,633 | -0.19(-0.36%) |
Nov 15, 2013 | 52.57 | 52.86 | 52.30 | 52.79 | 28,062 | +0.11(+0.21%) |
Nov 14, 2013 | 52.62 | 52.81 | 52.43 | 52.68 | 13,926 | +0.48(+0.92%) |
Nov 12, 2013 | 52.37 | 52.37 | 52.00 | 52.20 | 35,598 | -0.29(-0.55%) |
Nov 11, 2013 | 52.25 | 52.82 | 52.25 | 52.49 | 32,784 | +0.07(+0.13%) |
Nov 08, 2013 | 51.65 | 52.63 | 51.45 | 52.42 | 82,482 | +0.69(+1.33%) |
Nov 07, 2013 | 52.42 | 52.42 | 51.64 | 51.73 | 152,249 | -0.43(-0.82%) |
Nov 06, 2013 | 52.34 | 52.55 | 52.00 | 52.16 | 38,394 | +0.08(+0.15%) |
Nov 05, 2013 | 52.08 | 52.26 | 51.57 | 52.08 | 57,504 | -0.39(-0.74%) |
Nov 04, 2013 | 52.07 | 52.53 | 51.90 | 52.47 | 108,709 | +0.40(+0.77%) |
Nov 01, 2013 | 52.07 | 52.39 | 51.55 | 52.07 | 107,532 | -0.15(-0.29%) |
Oct 31, 2013 | 51.41 | 52.61 | 51.41 | 52.22 | 93,160 | +0.66(+1.28%) |
Oct 30, 2013 | 52.11 | 52.17 | 51.53 | 51.56 | 115,178 | -0.67(-1.28%) |
Oct 29, 2013 | 52.67 | 52.82 | 51.80 | 52.23 | 163,326 | -0.48(-0.91%) |
Oct 28, 2013 | 52.51 | 52.87 | 52.25 | 52.71 | 123,943 | +0.07(+0.13%) |
Oct 25, 2013 | 52.51 | 52.93 | 51.85 | 52.64 | 277,412 | +0.15(+0.29%) |
Oct 24, 2013 | 48.40 | 52.56 | 47.81 | 52.49 | 708,479 | +5.08(+10.72%) |
Oct 23, 2013 | 48.11 | 48.52 | 47.15 | 47.41 | 162,483 | -1.04(-2.15%) |
Oct 22, 2013 | 48.75 | 49.09 | 48.41 | 48.45 | 131,118 | -0.28(-0.57%) |
Oct 21, 2013 | 49.14 | 49.24 | 48.67 | 48.73 | 112,229 | -0.51(-1.04%) |
Oct 18, 2013 | 49.27 | 49.38 | 49.11 | 49.24 | 138,592 | +0.04(+0.08%) |
Oct 17, 2013 | 49.25 | 49.38 | 49.02 | 49.20 | 168,217 | -0.12(-0.24%) |
Oct 16, 2013 | 49.26 | 49.50 | 49.18 | 49.32 | 162,596 | +0.12(+0.24%) |
Oct 15, 2013 | 49.39 | 49.62 | 49.03 | 49.20 | 141,080 | -0.18(-0.36%) |
Oct 14, 2013 | 49.05 | 49.47 | 48.98 | 49.38 | 162,286 | +0.03(+0.06%) |
Oct 11, 2013 | 49.01 | 49.53 | 48.87 | 49.35 | 179,407 | +0.13(+0.26%) |
Oct 10, 2013 | 48.51 | 49.27 | 48.51 | 49.22 | 112,580 | +1.19(+2.48%) |
Oct 09, 2013 | 47.99 | 48.64 | 47.88 | 48.03 | 158,460 | +0.13(+0.27%) |
Oct 08, 2013 | 48.14 | 48.38 | 47.87 | 47.90 | 128,411 | -0.40(-0.83%) |
Oct 07, 2013 | 48.18 | 48.62 | 48.10 | 48.30 | 111,127 | -0.25(-0.51%) |
Oct 04, 2013 | 47.92 | 48.55 | 47.85 | 48.55 | 98,080 | +0.50(+1.04%) |
Oct 03, 2013 | 48.02 | 48.29 | 47.88 | 48.05 | 121,354 | -0.16(-0.33%) |
Oct 02, 2013 | 47.89 | 48.23 | 47.85 | 48.21 | 93,098 | -0.05(-0.10%) |
Oct 01, 2013 | 47.83 | 48.26 | 47.55 | 48.26 | 216,712 | -0.03(-0.06%) |
Sep 27, 2013 | 49.09 | 49.46 | 48.20 | 48.29 | 223,878 | -1.18(-2.39%) |
Sep 26, 2013 | 48.25 | 49.48 | 48.25 | 49.47 | 151,302 | +1.22(+2.53%) |
Sep 25, 2013 | 47.98 | 48.41 | 47.86 | 48.25 | 125,726 | +0.23(+0.48%) |
Sep 24, 2013 | 47.34 | 48.69 | 45.13 | 48.02 | 300,671 | +0.58(+1.22%) |
Sep 23, 2013 | 46.83 | 47.45 | 46.78 | 47.44 | 109,237 | +0.56(+1.19%) |
Sep 20, 2013 | 46.32 | 47.24 | 46.27 | 46.88 | 179,429 | +0.74(+1.60%) |
Sep 19, 2013 | 46.34 | 46.47 | 46.01 | 46.14 | 50,300 | -0.14(-0.30%) |
Sep 18, 2013 | 46.43 | 46.60 | 45.13 | 46.28 | 194,701 | -0.14(-0.30%) |
Sep 17, 2013 | 47.41 | 47.56 | 46.22 | 46.42 | 155,098 | -0.92(-1.94%) |
Sep 16, 2013 | 48.31 | 48.36 | 47.28 | 47.34 | 141,424 | -0.27(-0.57%) |
Sep 13, 2013 | 47.68 | 47.68 | 46.75 | 47.61 | 289,226 | +0.12(+0.25%) |
Sep 12, 2013 | 48.26 | 48.48 | 47.45 | 47.49 | 64,211 | -1.01(-2.08%) |
Sep 11, 2013 | 49.52 | 49.52 | 48.24 | 48.50 | 98,037 | -1.25(-2.51%) |
Sep 10, 2013 | 48.48 | 49.83 | 48.13 | 49.75 | 136,626 | +1.23(+2.54%) |
Sep 09, 2013 | 48.08 | 48.58 | 48.08 | 48.52 | 38,848 | +0.21(+0.43%) |
Sep 06, 2013 | 48.52 | 48.75 | 47.67 | 48.31 | 38,687 | -0.19(-0.39%) |
Sep 05, 2013 | 47.94 | 48.65 | 47.94 | 48.50 | 122,251 | +0.53(+1.10%) |
Sep 04, 2013 | 47.31 | 48.01 | 47.29 | 47.97 | 56,630 | +0.55(+1.16%) |
Sep 03, 2013 | 47.86 | 48.14 | 46.87 | 47.42 | 79,689 | -0.24(-0.50%) |
Aug 30, 2013 | 48.18 | 48.26 | 47.16 | 47.66 | 78,910 | -0.57(-1.18%) |
Aug 29, 2013 | 47.75 | 48.24 | 47.71 | 48.23 | 53,389 | +0.26(+0.54%) |
Aug 28, 2013 | 47.95 | 48.02 | 47.66 | 47.97 | 65,493 | -0.13(-0.27%) |
Aug 27, 2013 | 47.72 | 48.20 | 47.16 | 48.10 | 126,854 | -0.08(-0.17%) |
Aug 26, 2013 | 47.88 | 48.42 | 47.81 | 48.18 | 116,778 | +0.19(+0.40%) |
Aug 23, 2013 | 47.89 | 48.08 | 47.67 | 47.99 | 42,222 | +0.00(+0.00%) |
Aug 22, 2013 | 47.91 | 48.00 | 47.35 | 47.99 | 72,450 | +0.20(+0.42%) |
Aug 21, 2013 | 47.74 | 48.00 | 47.51 | 47.79 | 59,259 | -0.11(-0.23%) |
Aug 20, 2013 | 47.63 | 48.05 | 47.46 | 47.90 | 71,539 | +0.17(+0.36%) |
Aug 19, 2013 | 47.59 | 48.07 | 47.18 | 47.73 | 103,858 | +0.18(+0.38%) |
Aug 16, 2013 | 48.04 | 48.04 | 47.43 | 47.55 | 62,597 | -0.75(-1.55%) |
Aug 15, 2013 | 48.13 | 48.48 | 47.56 | 48.30 | 99,335 | -0.30(-0.62%) |
Aug 14, 2013 | 48.51 | 48.73 | 48.31 | 48.60 | 54,658 | +0.20(+0.41%) |
Aug 13, 2013 | 49.00 | 49.00 | 48.29 | 48.40 | 41,239 | -0.60(-1.22%) |
Aug 12, 2013 | 48.52 | 49.08 | 48.29 | 49.00 | 61,818 | +0.09(+0.18%) |
Aug 09, 2013 | 48.66 | 49.00 | 48.51 | 48.91 | 70,299 | +0.16(+0.33%) |
Aug 08, 2013 | 48.48 | 49.08 | 48.48 | 48.75 | 74,937 | +0.25(+0.52%) |
Aug 07, 2013 | 48.66 | 48.88 | 48.05 | 48.50 | 106,837 | -0.39(-0.80%) |
Aug 06, 2013 | 49.18 | 49.18 | 48.77 | 48.89 | 77,611 | -0.26(-0.53%) |
Aug 05, 2013 | 49.24 | 49.24 | 48.96 | 49.15 | 57,484 | -0.09(-0.18%) |
Aug 02, 2013 | 49.23 | 49.50 | 48.90 | 49.24 | 66,116 | -0.06(-0.12%) |
Aug 01, 2013 | 48.99 | 49.61 | 48.94 | 49.30 | 81,840 | +0.38(+0.78%) |
Jul 31, 2013 | 48.87 | 49.14 | 48.62 | 48.92 | 100,126 | +0.22(+0.45%) |
Jul 30, 2013 | 48.29 | 48.73 | 48.29 | 48.70 | 110,592 | +0.38(+0.79%) |
Jul 29, 2013 | 48.31 | 48.70 | 47.56 | 48.32 | 270,750 | -0.18(-0.37%) |
Jul 26, 2013 | 48.62 | 48.80 | 48.01 | 48.50 | 72,743 | -0.47(-0.96%) |
Jul 25, 2013 | 49.50 | 50.27 | 48.70 | 48.97 | 142,936 | -0.24(-0.49%) |
Jul 24, 2013 | 49.66 | 50.08 | 48.98 | 49.21 | 171,765 | -0.12(-0.24%) |
Jul 23, 2013 | 49.38 | 49.40 | 48.61 | 49.33 | 108,689 | +0.20(+0.41%) |
Jul 22, 2013 | 49.63 | 49.81 | 49.11 | 49.13 | 80,059 | -0.40(-0.81%) |
Jul 19, 2013 | 49.72 | 50.11 | 49.38 | 49.53 | 69,850 | -0.25(-0.50%) |
Jul 18, 2013 | 49.77 | 50.19 | 49.05 | 49.78 | 108,394 | +0.17(+0.34%) |
Jul 17, 2013 | 50.10 | 50.10 | 49.40 | 49.61 | 55,791 | -0.19(-0.38%) |
Jul 16, 2013 | 49.86 | 50.20 | 49.42 | 49.80 | 90,606 | -0.17(-0.34%) |
Jul 15, 2013 | 49.93 | 50.08 | 49.59 | 49.97 | 110,896 | +0.23(+0.46%) |
Jul 12, 2013 | 49.50 | 50.04 | 49.47 | 49.74 | 102,850 | +0.21(+0.42%) |
Jul 11, 2013 | 50.27 | 50.27 | 49.44 | 49.53 | 122,993 | -0.15(-0.30%) |
Jul 10, 2013 | 49.92 | 50.20 | 49.57 | 49.68 | 107,124 | -0.04(-0.08%) |
Jul 09, 2013 | 49.75 | 49.90 | 49.44 | 49.72 | 108,983 | +0.11(+0.22%) |
Jul 08, 2013 | 49.83 | 50.40 | 49.45 | 49.61 | 129,420 | -0.12(-0.24%) |
Jul 05, 2013 | 49.66 | 49.73 | 49.32 | 49.73 | 54,283 | +0.63(+1.28%) |
Jul 03, 2013 | 47.92 | 49.16 | 47.85 | 49.10 | 34,641 | +1.21(+2.53%) |
Jul 02, 2013 | 48.31 | 48.31 | 47.50 | 47.89 | 338,954 | -0.29(-0.60%) |
Jul 01, 2013 | 47.48 | 48.37 | 47.48 | 48.18 | 135,022 | +1.12(+2.38%) |
Jun 28, 2013 | 46.85 | 47.71 | 46.85 | 47.06 | 265,596 | +0.42(+0.90%) |
Jun 26, 2013 | 46.95 | 47.19 | 46.61 | 46.64 | 88,346 | -0.20(-0.43%) |
Jun 25, 2013 | 47.35 | 47.37 | 46.76 | 46.84 | 94,231 | -0.27(-0.57%) |
Jun 24, 2013 | 47.65 | 47.70 | 46.70 | 47.11 | 130,661 | -0.93(-1.94%) |
Jun 21, 2013 | 48.07 | 48.16 | 46.76 | 48.04 | 252,534 | +0.17(+0.36%) |
Jun 20, 2013 | 48.01 | 48.15 | 47.38 | 47.87 | 121,480 | -0.69(-1.42%) |
Jun 19, 2013 | 48.53 | 48.90 | 48.17 | 48.56 | 198,120 | +0.24(+0.50%) |
Jun 18, 2013 | 48.25 | 48.57 | 48.03 | 48.32 | 69,431 | +0.08(+0.17%) |
Jun 17, 2013 | 48.57 | 48.57 | 47.99 | 48.24 | 86,676 | +0.11(+0.23%) |
Jun 14, 2013 | 48.11 | 48.64 | 47.88 | 48.13 | 37,897 | -0.16(-0.33%) |
Jun 13, 2013 | 48.20 | 48.68 | 48.00 | 48.29 | 85,761 | +0.09(+0.19%) |
Jun 12, 2013 | 49.73 | 49.79 | 47.97 | 48.20 | 249,409 | -1.05(-2.13%) |
Jun 11, 2013 | 49.22 | 49.64 | 48.79 | 49.25 | 38,050 | -0.29(-0.59%) |
Jun 10, 2013 | 48.96 | 49.58 | 48.63 | 49.54 | 122,512 | +0.72(+1.47%) |
Jun 07, 2013 | 48.97 | 49.03 | 48.24 | 48.82 | 97,030 | +0.16(+0.33%) |
Jun 06, 2013 | 48.24 | 48.67 | 48.07 | 48.66 | 58,995 | +0.56(+1.16%) |
Jun 05, 2013 | 47.94 | 48.28 | 47.54 | 48.10 | 76,248 | -0.06(-0.12%) |
Jun 04, 2013 | 48.63 | 48.98 | 47.78 | 48.16 | 241,441 | -0.29(-0.60%) |
Jun 03, 2013 | 47.81 | 48.50 | 46.79 | 48.45 | 163,244 | +0.62(+1.30%) |
May 31, 2013 | 47.49 | 48.40 | 47.31 | 47.83 | 182,738 | -0.02(-0.04%) |
May 30, 2013 | 47.46 | 47.86 | 47.27 | 47.85 | 104,832 | +0.32(+0.67%) |
May 29, 2013 | 47.39 | 47.64 | 47.02 | 47.53 | 124,846 | -0.21(-0.44%) |
May 28, 2013 | 47.40 | 47.80 | 47.19 | 47.74 | 190,131 | +0.43(+0.91%) |
May 24, 2013 | 46.82 | 47.38 | 46.52 | 47.31 | 35,788 | +0.43(+0.92%) |
May 23, 2013 | 45.67 | 46.99 | 45.47 | 46.88 | 64,787 | +0.80(+1.74%) |
May 22, 2013 | 47.27 | 47.48 | 45.82 | 46.08 | 110,918 | -1.05(-2.23%) |
May 21, 2013 | 47.14 | 47.36 | 46.68 | 47.13 | 81,294 | +0.15(+0.32%) |
May 20, 2013 | 47.26 | 47.46 | 46.72 | 46.98 | 61,375 | -0.49(-1.03%) |
May 17, 2013 | 47.00 | 47.88 | 47.00 | 47.47 | 94,855 | +0.41(+0.87%) |
May 16, 2013 | 46.48 | 47.19 | 46.08 | 47.06 | 159,947 | +0.26(+0.56%) |
May 15, 2013 | 46.71 | 46.83 | 46.27 | 46.80 | 52,800 | +0.34(+0.73%) |
May 13, 2013 | 46.63 | 46.73 | 46.28 | 46.46 | 43,818 | -0.20(-0.43%) |
May 10, 2013 | 46.80 | 46.89 | 46.30 | 46.66 | 51,743 | -0.14(-0.30%) |
May 09, 2013 | 46.95 | 47.18 | 46.76 | 46.80 | 80,585 | -0.21(-0.45%) |
May 08, 2013 | 46.88 | 47.40 | 46.80 | 47.01 | 69,976 | -0.22(-0.47%) |
May 07, 2013 | 46.80 | 47.65 | 46.52 | 47.23 | 198,791 | +0.69(+1.48%) |
May 06, 2013 | 46.12 | 46.76 | 45.88 | 46.54 | 275,223 | +0.36(+0.78%) |
May 03, 2013 | 46.35 | 46.37 | 45.89 | 46.18 | 186,887 | +0.29(+0.63%) |
May 02, 2013 | 45.05 | 45.98 | 44.83 | 45.89 | 96,209 | +1.23(+2.75%) |