Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.03 | 56.37 | 55.86 | 56.20 | 415,165 | +0.13(+0.22%) |
Apr 29, 2014 | 56.42 | 56.88 | 55.95 | 56.07 | 454,731 | -0.09(-0.16%) |
Apr 28, 2014 | 56.79 | 56.88 | 55.93 | 56.16 | 639,238 | -0.42(-0.74%) |
Apr 25, 2014 | 57.36 | 57.56 | 56.54 | 56.58 | 588,168 | -0.82(-1.42%) |
Apr 24, 2014 | 59.12 | 59.12 | 57.23 | 57.40 | 620,737 | -0.93(-1.59%) |
Apr 23, 2014 | 56.93 | 58.47 | 56.45 | 58.32 | 757,331 | +1.11(+1.94%) |
Apr 22, 2014 | 57.01 | 57.54 | 56.57 | 57.21 | 645,689 | +0.23(+0.40%) |
Apr 21, 2014 | 56.87 | 57.13 | 56.52 | 56.98 | 471,313 | +0.12(+0.22%) |
Apr 17, 2014 | 56.64 | 56.86 | 56.86 | 56.86 | 770,678 | +0.18(+0.31%) |
Apr 16, 2014 | 56.47 | 56.77 | 56.20 | 56.68 | 407,389 | +0.32(+0.57%) |
Apr 15, 2014 | 56.23 | 56.66 | 55.54 | 56.36 | 568,068 | +0.18(+0.33%) |
Apr 14, 2014 | 56.50 | 56.89 | 55.73 | 56.17 | 367,097 | +0.24(+0.42%) |
Apr 11, 2014 | 56.20 | 56.42 | 55.66 | 55.94 | 397,686 | -0.51(-0.91%) |
Apr 10, 2014 | 57.48 | 57.62 | 56.37 | 56.45 | 564,993 | -1.05(-1.83%) |
Apr 09, 2014 | 57.78 | 57.83 | 57.21 | 57.51 | 462,639 | -0.13(-0.23%) |
Apr 08, 2014 | 57.67 | 58.06 | 57.33 | 57.64 | 485,626 | -0.10(-0.18%) |
Apr 07, 2014 | 57.59 | 57.84 | 57.08 | 57.74 | 570,353 | -0.01(-0.03%) |
Apr 04, 2014 | 58.71 | 58.86 | 57.74 | 57.76 | 626,978 | -0.74(-1.27%) |
Apr 03, 2014 | 58.45 | 58.62 | 58.03 | 58.50 | 253,827 | +0.13(+0.21%) |
Apr 02, 2014 | 58.35 | 58.78 | 58.06 | 58.37 | 535,569 | +0.24(+0.42%) |
Apr 01, 2014 | 57.37 | 58.31 | 56.97 | 58.13 | 636,999 | +1.11(+1.95%) |
Mar 31, 2014 | 56.40 | 57.17 | 56.06 | 57.02 | 351,190 | +0.89(+1.59%) |
Mar 28, 2014 | 56.06 | 56.67 | 55.87 | 56.13 | 308,134 | +0.21(+0.38%) |
Mar 27, 2014 | 56.66 | 57.23 | 55.87 | 55.92 | 425,737 | -0.95(-1.67%) |
Mar 26, 2014 | 57.24 | 57.51 | 56.83 | 56.87 | 475,128 | -0.21(-0.37%) |
Mar 25, 2014 | 57.26 | 57.42 | 56.79 | 57.08 | 383,181 | +0.12(+0.21%) |
Mar 24, 2014 | 57.63 | 58.07 | 56.77 | 56.96 | 455,207 | -0.52(-0.91%) |
Mar 21, 2014 | 57.02 | 57.78 | 56.76 | 57.48 | 1,533,919 | +0.85(+1.49%) |
Mar 20, 2014 | 55.50 | 57.09 | 55.40 | 56.64 | 991,080 | +1.04(+1.87%) |
Mar 19, 2014 | 55.39 | 55.81 | 55.03 | 55.60 | 754,064 | +0.01(+0.01%) |
Mar 18, 2014 | 55.65 | 55.88 | 55.22 | 55.59 | 532,857 | +0.03(+0.05%) |
Mar 17, 2014 | 55.57 | 55.86 | 55.45 | 55.56 | 320,144 | +0.26(+0.48%) |
Mar 14, 2014 | 55.19 | 55.87 | 55.03 | 55.30 | 463,379 | -0.01(-0.03%) |
Mar 13, 2014 | 55.52 | 56.06 | 55.00 | 55.31 | 361,018 | -0.32(-0.58%) |
Mar 12, 2014 | 55.40 | 55.86 | 55.22 | 55.64 | 278,306 | -0.13(-0.22%) |
Mar 11, 2014 | 55.90 | 56.14 | 55.42 | 55.76 | 418,836 | -0.20(-0.35%) |
Mar 10, 2014 | 55.70 | 56.36 | 55.65 | 55.96 | 440,030 | +0.14(+0.25%) |
Mar 07, 2014 | 55.41 | 56.03 | 55.41 | 55.82 | 607,553 | +0.47(+0.85%) |
Mar 06, 2014 | 55.16 | 55.50 | 55.01 | 55.35 | 318,743 | +0.28(+0.51%) |
Mar 05, 2014 | 55.15 | 55.25 | 54.86 | 55.07 | 260,203 | -0.06(-0.11%) |
Mar 04, 2014 | 54.81 | 55.39 | 54.78 | 55.13 | 750,303 | +0.68(+1.24%) |
Mar 03, 2014 | 54.42 | 54.65 | 54.12 | 54.45 | 385,127 | -0.44(-0.80%) |
Feb 28, 2014 | 54.44 | 55.20 | 54.31 | 54.89 | 422,198 | +0.30(+0.55%) |
Feb 27, 2014 | 54.29 | 54.72 | 54.06 | 54.59 | 343,168 | +0.31(+0.57%) |
Feb 26, 2014 | 54.17 | 54.45 | 53.94 | 54.28 | 309,567 | +0.30(+0.56%) |
Feb 25, 2014 | 54.48 | 54.51 | 53.92 | 53.98 | 268,727 | -0.48(-0.89%) |
Feb 24, 2014 | 54.06 | 54.68 | 53.67 | 54.46 | 295,210 | +0.80(+1.48%) |
Feb 21, 2014 | 53.69 | 53.83 | 53.46 | 53.67 | 306,059 | +0.13(+0.25%) |
Feb 20, 2014 | 53.33 | 53.67 | 52.76 | 53.54 | 338,187 | +0.20(+0.37%) |
Feb 19, 2014 | 54.60 | 54.76 | 53.24 | 53.34 | 469,366 | -1.50(-2.73%) |
Feb 18, 2014 | 54.67 | 55.27 | 54.44 | 54.84 | 328,252 | +0.26(+0.48%) |
Feb 14, 2014 | 54.10 | 54.57 | 54.57 | 54.57 | 378,655 | +0.30(+0.55%) |
Feb 13, 2014 | 53.51 | 54.34 | 53.46 | 54.27 | 324,174 | +0.20(+0.36%) |
Feb 12, 2014 | 54.15 | 54.80 | 53.86 | 54.08 | 286,997 | -0.05(-0.09%) |
Feb 11, 2014 | 53.54 | 54.34 | 53.29 | 54.13 | 303,752 | +0.66(+1.23%) |
Feb 10, 2014 | 53.27 | 53.62 | 52.85 | 53.47 | 409,257 | +0.12(+0.22%) |
Feb 07, 2014 | 53.19 | 53.49 | 52.72 | 53.35 | 514,830 | +0.26(+0.48%) |
Feb 06, 2014 | 52.64 | 53.17 | 52.54 | 53.10 | 384,979 | +0.50(+0.96%) |
Feb 05, 2014 | 52.03 | 52.71 | 51.87 | 52.59 | 485,018 | +0.44(+0.84%) |
Feb 04, 2014 | 51.62 | 52.35 | 51.04 | 52.16 | 509,993 | +0.80(+1.56%) |
Feb 03, 2014 | 53.92 | 54.13 | 51.29 | 51.35 | 995,463 | -2.72(-5.03%) |
Jan 31, 2014 | 53.96 | 54.53 | 53.75 | 54.07 | 689,486 | -0.64(-1.16%) |
Jan 30, 2014 | 54.18 | 54.84 | 53.41 | 54.71 | 744,965 | +1.57(+2.96%) |
Jan 29, 2014 | 53.63 | 54.65 | 53.06 | 53.14 | 939,444 | -0.63(-1.17%) |
Jan 28, 2014 | 53.91 | 54.15 | 53.46 | 53.76 | 583,329 | +0.04(+0.08%) |
Jan 27, 2014 | 54.01 | 54.22 | 53.46 | 53.72 | 637,238 | -0.11(-0.20%) |
Jan 24, 2014 | 54.54 | 54.68 | 53.81 | 53.83 | 457,343 | -1.10(-2.00%) |
Jan 23, 2014 | 55.38 | 55.38 | 54.63 | 54.92 | 537,264 | -0.90(-1.61%) |
Jan 22, 2014 | 55.85 | 55.89 | 55.51 | 55.82 | 673,454 | +0.28(+0.51%) |
Jan 21, 2014 | 54.79 | 55.76 | 54.55 | 55.54 | 859,198 | +0.92(+1.69%) |
Jan 17, 2014 | 55.28 | 54.62 | 54.62 | 54.62 | 3,798,874 | -0.36(-0.65%) |
Jan 16, 2014 | 54.91 | 55.13 | 54.49 | 54.98 | 571,992 | -0.01(-0.03%) |
Jan 15, 2014 | 54.83 | 55.70 | 54.83 | 54.99 | 693,701 | +0.16(+0.29%) |
Jan 14, 2014 | 54.84 | 55.17 | 54.38 | 54.83 | 756,839 | +0.19(+0.35%) |
Jan 13, 2014 | 54.86 | 55.05 | 54.53 | 54.64 | 1,024,949 | -0.07(-0.13%) |
Jan 10, 2014 | 55.24 | 55.37 | 54.47 | 54.71 | 895,229 | -0.58(-1.06%) |
Jan 09, 2014 | 54.76 | 55.41 | 54.68 | 55.30 | 866,607 | +0.62(+1.14%) |
Jan 08, 2014 | 54.30 | 54.68 | 53.89 | 54.68 | 943,574 | +0.48(+0.89%) |
Jan 07, 2014 | 53.70 | 54.25 | 53.49 | 54.19 | 725,494 | +0.83(+1.56%) |
Jan 06, 2014 | 53.97 | 54.08 | 53.29 | 53.36 | 440,947 | -0.45(-0.84%) |
Jan 03, 2014 | 53.61 | 53.96 | 53.42 | 53.81 | 307,604 | +0.16(+0.30%) |
Jan 02, 2014 | 54.14 | 54.18 | 53.57 | 53.65 | 541,740 | -0.72(-1.32%) |
Dec 31, 2013 | 54.23 | 54.37 | 54.37 | 54.37 | 282,006 | +0.18(+0.34%) |
Dec 30, 2013 | 53.93 | 54.24 | 53.79 | 54.19 | 308,623 | +0.22(+0.41%) |
Dec 27, 2013 | 53.87 | 54.37 | 53.37 | 53.97 | 224,043 | -0.07(-0.12%) |
Dec 26, 2013 | 54.22 | 54.47 | 53.97 | 54.03 | 231,352 | -0.12(-0.22%) |
Dec 24, 2013 | 54.03 | 54.19 | 53.64 | 54.15 | 146,943 | +0.26(+0.47%) |
Dec 23, 2013 | 53.33 | 53.92 | 53.10 | 53.89 | 403,703 | +0.69(+1.30%) |
Dec 20, 2013 | 53.43 | 53.58 | 53.11 | 53.20 | 610,979 | +0.27(+0.51%) |
Dec 19, 2013 | 52.94 | 53.31 | 52.75 | 52.93 | 375,702 | -0.13(-0.25%) |
Dec 18, 2013 | 52.43 | 53.09 | 51.98 | 53.06 | 252,566 | +0.80(+1.54%) |
Dec 17, 2013 | 52.40 | 52.67 | 51.93 | 52.26 | 254,553 | -0.26(-0.50%) |
Dec 16, 2013 | 52.25 | 52.54 | 51.80 | 52.52 | 415,295 | +0.63(+1.21%) |
Dec 13, 2013 | 52.00 | 52.44 | 51.64 | 51.89 | 277,623 | -0.12(-0.24%) |
Dec 12, 2013 | 51.78 | 52.32 | 51.46 | 52.02 | 350,402 | +0.28(+0.55%) |
Dec 11, 2013 | 52.86 | 52.93 | 51.67 | 51.73 | 303,549 | -1.07(-2.02%) |
Dec 10, 2013 | 52.97 | 53.41 | 52.62 | 52.80 | 199,412 | -0.31(-0.59%) |
Dec 09, 2013 | 53.55 | 53.60 | 52.98 | 53.11 | 204,798 | -0.22(-0.41%) |
Dec 06, 2013 | 52.83 | 53.46 | 52.83 | 53.33 | 311,760 | +0.72(+1.36%) |
Dec 05, 2013 | 52.12 | 52.65 | 51.89 | 52.62 | 399,499 | +0.43(+0.83%) |
Dec 04, 2013 | 51.99 | 52.57 | 51.67 | 52.19 | 244,748 | +0.06(+0.11%) |
Dec 03, 2013 | 52.48 | 52.67 | 51.92 | 52.13 | 318,296 | -0.50(-0.96%) |
Dec 02, 2013 | 52.43 | 53.18 | 52.30 | 52.63 | 305,191 | +0.17(+0.32%) |
Nov 29, 2013 | 52.86 | 53.00 | 52.45 | 52.46 | 134,107 | -0.28(-0.54%) |
Nov 27, 2013 | 52.57 | 52.80 | 52.31 | 52.75 | 250,798 | +0.34(+0.66%) |
Nov 26, 2013 | 52.49 | 52.70 | 52.24 | 52.40 | 368,600 | -0.20(-0.37%) |
Nov 25, 2013 | 52.93 | 53.29 | 52.51 | 52.60 | 529,684 | -0.38(-0.71%) |
Nov 22, 2013 | 52.79 | 53.00 | 52.52 | 52.98 | 287,527 | +0.30(+0.56%) |
Nov 21, 2013 | 51.88 | 52.93 | 51.88 | 52.68 | 464,047 | +0.73(+1.40%) |
Nov 20, 2013 | 51.72 | 52.35 | 51.46 | 51.96 | 641,005 | +0.28(+0.55%) |
Nov 19, 2013 | 51.52 | 51.77 | 51.19 | 51.67 | 348,833 | +0.15(+0.30%) |
Nov 18, 2013 | 51.51 | 51.93 | 51.21 | 51.52 | 282,142 | +0.12(+0.24%) |
Nov 15, 2013 | 51.96 | 52.02 | 51.30 | 51.40 | 469,917 | -0.29(-0.56%) |
Nov 14, 2013 | 51.55 | 51.82 | 51.43 | 51.69 | 226,435 | +0.11(+0.21%) |
Nov 13, 2013 | 51.33 | 51.65 | 51.03 | 51.58 | 292,515 | +0.14(+0.27%) |
Nov 12, 2013 | 51.99 | 51.99 | 51.25 | 51.44 | 240,971 | -0.60(-1.16%) |
Nov 11, 2013 | 52.70 | 52.70 | 52.04 | 52.04 | 274,643 | -0.54(-1.02%) |
Nov 08, 2013 | 50.93 | 52.76 | 50.81 | 52.58 | 418,019 | +1.65(+3.25%) |
Nov 07, 2013 | 51.66 | 51.69 | 50.86 | 50.93 | 505,270 | -0.59(-1.14%) |
Nov 06, 2013 | 51.22 | 51.67 | 50.96 | 51.51 | 480,082 | +0.53(+1.04%) |
Nov 05, 2013 | 50.96 | 51.29 | 50.65 | 50.98 | 395,038 | -0.16(-0.31%) |
Nov 04, 2013 | 51.13 | 51.33 | 50.72 | 51.14 | 307,019 | +0.03(+0.06%) |
Nov 01, 2013 | 51.38 | 51.69 | 50.96 | 51.11 | 552,454 | -0.24(-0.47%) |
Oct 31, 2013 | 51.82 | 52.23 | 51.33 | 51.35 | 630,296 | -0.70(-1.35%) |
Oct 30, 2013 | 51.87 | 52.71 | 51.83 | 52.06 | 770,133 | +0.27(+0.52%) |
Oct 29, 2013 | 51.83 | 52.03 | 51.48 | 51.79 | 743,817 | -0.17(-0.34%) |
Oct 28, 2013 | 51.86 | 52.09 | 51.57 | 51.96 | 703,708 | +0.08(+0.15%) |
Oct 25, 2013 | 51.99 | 52.16 | 51.59 | 51.88 | 452,900 | +0.01(+0.03%) |
Oct 24, 2013 | 51.67 | 52.11 | 51.47 | 51.87 | 857,606 | +0.39(+0.76%) |
Oct 23, 2013 | 51.70 | 51.70 | 51.38 | 51.48 | 376,368 | -0.38(-0.74%) |
Oct 22, 2013 | 51.83 | 51.97 | 51.48 | 51.86 | 461,547 | +0.01(+0.03%) |
Oct 21, 2013 | 51.79 | 51.95 | 51.62 | 51.85 | 401,389 | +0.13(+0.25%) |
Oct 18, 2013 | 51.72 | 52.03 | 51.39 | 51.72 | 559,270 | +0.07(+0.13%) |
Oct 17, 2013 | 51.35 | 51.81 | 51.15 | 51.65 | 977,352 | +0.20(+0.38%) |
Oct 16, 2013 | 51.40 | 51.96 | 51.19 | 51.46 | 558,056 | +0.39(+0.77%) |
Oct 15, 2013 | 51.53 | 51.78 | 51.04 | 51.06 | 587,541 | -0.44(-0.86%) |
Oct 14, 2013 | 51.40 | 51.70 | 51.23 | 51.51 | 713,637 | +0.01(+0.01%) |
Oct 11, 2013 | 51.36 | 51.62 | 50.90 | 51.50 | 595,276 | +0.04(+0.07%) |
Oct 10, 2013 | 50.56 | 51.52 | 50.54 | 51.46 | 595,498 | +1.18(+2.35%) |
Oct 09, 2013 | 50.35 | 50.56 | 50.14 | 50.28 | 437,015 | +0.03(+0.06%) |
Oct 08, 2013 | 50.59 | 50.75 | 50.14 | 50.25 | 506,111 | -0.25(-0.49%) |
Oct 07, 2013 | 50.84 | 51.03 | 50.49 | 50.50 | 373,391 | -0.72(-1.40%) |
Oct 04, 2013 | 50.64 | 51.36 | 50.62 | 51.22 | 327,225 | +0.50(+0.99%) |
Oct 03, 2013 | 50.46 | 51.05 | 50.37 | 50.72 | 812,068 | -0.09(-0.17%) |
Oct 02, 2013 | 51.07 | 51.17 | 50.58 | 50.80 | 502,622 | -0.45(-0.88%) |
Oct 01, 2013 | 51.33 | 51.69 | 51.02 | 51.25 | 751,388 | +0.07(+0.14%) |
Sep 30, 2013 | 50.14 | 51.21 | 49.81 | 51.18 | 576,046 | +0.65(+1.28%) |
Sep 27, 2013 | 50.33 | 50.82 | 50.32 | 50.53 | 445,503 | -0.09(-0.17%) |
Sep 26, 2013 | 50.56 | 50.90 | 50.16 | 50.62 | 315,262 | +0.05(+0.10%) |
Sep 25, 2013 | 50.36 | 50.78 | 50.01 | 50.57 | 412,845 | +0.35(+0.69%) |
Sep 24, 2013 | 49.76 | 50.45 | 49.53 | 50.22 | 429,683 | +0.37(+0.74%) |
Sep 23, 2013 | 50.45 | 50.45 | 49.48 | 49.85 | 553,797 | -0.52(-1.04%) |
Sep 20, 2013 | 49.77 | 50.73 | 49.71 | 50.37 | 1,585,189 | +0.87(+1.76%) |
Sep 19, 2013 | 50.49 | 50.67 | 49.34 | 49.50 | 697,670 | -0.96(-1.90%) |
Sep 18, 2013 | 50.88 | 51.17 | 50.08 | 50.46 | 634,720 | -0.49(-0.97%) |
Sep 17, 2013 | 50.45 | 51.03 | 50.42 | 50.96 | 707,729 | +0.46(+0.92%) |
Sep 16, 2013 | 50.84 | 50.78 | 50.40 | 50.49 | 422,275 | +0.07(+0.14%) |
Sep 13, 2013 | 50.49 | 50.56 | 50.06 | 50.42 | 313,731 | -0.07(-0.13%) |
Sep 12, 2013 | 50.85 | 51.03 | 50.29 | 50.48 | 449,611 | -0.25(-0.49%) |
Sep 11, 2013 | 50.90 | 51.05 | 50.66 | 50.73 | 314,195 | -0.35(-0.68%) |
Sep 10, 2013 | 51.01 | 51.39 | 50.83 | 51.08 | 391,024 | +0.17(+0.34%) |
Sep 09, 2013 | 50.80 | 51.01 | 50.45 | 50.90 | 410,844 | +0.16(+0.31%) |
Sep 06, 2013 | 51.11 | 51.33 | 50.19 | 50.74 | 664,450 | -0.32(-0.63%) |
Sep 05, 2013 | 50.82 | 51.40 | 50.82 | 51.06 | 384,799 | +0.25(+0.50%) |
Sep 04, 2013 | 50.81 | 51.07 | 50.60 | 50.81 | 636,378 | -0.02(-0.04%) |
Sep 03, 2013 | 52.06 | 52.53 | 50.36 | 50.83 | 738,221 | -0.56(-1.09%) |
Aug 30, 2013 | 52.14 | 52.31 | 51.28 | 51.39 | 474,012 | -0.73(-1.39%) |
Aug 29, 2013 | 52.28 | 52.50 | 52.01 | 52.12 | 306,036 | -0.17(-0.33%) |
Aug 28, 2013 | 52.17 | 52.79 | 51.87 | 52.29 | 530,193 | +0.22(+0.43%) |
Aug 27, 2013 | 53.41 | 53.60 | 52.03 | 52.06 | 458,938 | -2.05(-3.79%) |
Aug 26, 2013 | 54.34 | 54.68 | 54.06 | 54.12 | 462,172 | -0.27(-0.49%) |
Aug 23, 2013 | 54.75 | 54.84 | 54.14 | 54.38 | 765,570 | -0.06(-0.12%) |
Aug 22, 2013 | 53.16 | 55.01 | 53.03 | 54.45 | 871,344 | +1.39(+2.62%) |
Aug 21, 2013 | 52.66 | 53.48 | 52.43 | 53.06 | 951,405 | +0.40(+0.75%) |
Aug 20, 2013 | 51.60 | 52.75 | 51.60 | 52.66 | 446,420 | +1.00(+1.94%) |
Aug 19, 2013 | 51.89 | 52.17 | 51.58 | 51.66 | 336,524 | -0.30(-0.57%) |
Aug 16, 2013 | 52.32 | 52.58 | 51.93 | 51.96 | 327,854 | -0.19(-0.37%) |
Aug 15, 2013 | 52.22 | 52.80 | 52.08 | 52.15 | 504,657 | -0.68(-1.30%) |
Aug 14, 2013 | 52.95 | 53.29 | 52.70 | 52.84 | 1,142,712 | +0.98(+1.89%) |
Aug 13, 2013 | 51.76 | 51.91 | 51.14 | 51.86 | 420,237 | +0.40(+0.77%) |
Aug 12, 2013 | 51.21 | 51.73 | 51.21 | 51.46 | 373,517 | +0.02(+0.04%) |
Aug 09, 2013 | 51.50 | 51.68 | 51.34 | 51.44 | 427,220 | -0.06(-0.11%) |
Aug 08, 2013 | 51.91 | 52.18 | 51.41 | 51.50 | 515,160 | -0.19(-0.36%) |
Aug 07, 2013 | 51.70 | 52.45 | 51.32 | 51.68 | 400,755 | -0.23(-0.44%) |
Aug 06, 2013 | 51.70 | 52.41 | 51.46 | 51.91 | 677,665 | -0.81(-1.53%) |
Aug 05, 2013 | 52.81 | 52.96 | 52.49 | 52.72 | 340,868 | -0.04(-0.08%) |
Aug 02, 2013 | 52.63 | 52.89 | 51.94 | 52.76 | 519,290 | -0.12(-0.22%) |
Aug 01, 2013 | 52.32 | 53.30 | 52.30 | 52.88 | 847,287 | +0.98(+1.89%) |
Jul 31, 2013 | 51.60 | 52.79 | 51.59 | 51.90 | 559,486 | +0.55(+1.07%) |
Jul 30, 2013 | 51.64 | 52.08 | 51.22 | 51.35 | 552,373 | -0.06(-0.11%) |
Jul 29, 2013 | 51.52 | 51.65 | 50.97 | 51.41 | 375,194 | -0.14(-0.28%) |
Jul 26, 2013 | 51.67 | 51.69 | 51.16 | 51.55 | 515,156 | -0.16(-0.31%) |
Jul 25, 2013 | 51.98 | 52.27 | 51.60 | 51.71 | 605,715 | -0.37(-0.71%) |
Jul 24, 2013 | 52.57 | 53.27 | 51.85 | 52.08 | 674,315 | -0.50(-0.96%) |
Jul 23, 2013 | 52.26 | 52.71 | 51.90 | 52.58 | 521,744 | +0.49(+0.94%) |
Jul 22, 2013 | 51.88 | 52.60 | 51.92 | 52.09 | 416,961 | +0.17(+0.33%) |
Jul 19, 2013 | 51.89 | 52.04 | 51.39 | 51.92 | 517,366 | +0.32(+0.63%) |
Jul 18, 2013 | 50.82 | 51.72 | 50.82 | 51.60 | 420,566 | +0.78(+1.53%) |
Jul 17, 2013 | 50.18 | 50.85 | 50.13 | 50.82 | 481,352 | +0.76(+1.51%) |
Jul 16, 2013 | 50.54 | 50.64 | 49.51 | 50.06 | 475,106 | -0.62(-1.22%) |
Jul 15, 2013 | 50.32 | 50.68 | 49.93 | 50.68 | 537,537 | +0.49(+0.98%) |
Jul 12, 2013 | 49.84 | 50.24 | 49.70 | 50.19 | 493,905 | +0.49(+0.99%) |
Jul 11, 2013 | 51.36 | 51.41 | 49.69 | 49.70 | 897,945 | -0.97(-1.92%) |
Jul 10, 2013 | 51.60 | 51.70 | 50.43 | 50.67 | 826,293 | -0.89(-1.72%) |
Jul 09, 2013 | 51.80 | 51.99 | 51.29 | 51.56 | 736,713 | -0.12(-0.24%) |
Jul 08, 2013 | 52.14 | 52.43 | 51.48 | 51.68 | 966,405 | -0.35(-0.66%) |
Jul 05, 2013 | 50.96 | 52.03 | 50.60 | 52.03 | 894,018 | +1.50(+2.97%) |
Jul 03, 2013 | 49.54 | 50.79 | 49.53 | 50.53 | 686,404 | +0.71(+1.43%) |
Jul 02, 2013 | 48.63 | 49.92 | 48.63 | 49.82 | 1,166,029 | +1.26(+2.60%) |
Jul 01, 2013 | 48.24 | 49.10 | 48.24 | 48.56 | 693,601 | +0.45(+0.94%) |
Jun 28, 2013 | 48.23 | 48.41 | 47.84 | 48.10 | 602,363 | -0.12(-0.24%) |
Jun 27, 2013 | 47.82 | 48.31 | 47.72 | 48.22 | 953,178 | +0.62(+1.30%) |
Jun 26, 2013 | 47.92 | 47.97 | 47.24 | 47.60 | 723,987 | +0.04(+0.08%) |
Jun 25, 2013 | 47.03 | 47.71 | 46.63 | 47.56 | 421,631 | +0.79(+1.69%) |
Jun 24, 2013 | 46.29 | 47.02 | 46.24 | 46.77 | 396,559 | +0.05(+0.11%) |
Jun 21, 2013 | 46.16 | 46.83 | 46.14 | 46.72 | 1,151,406 | +0.67(+1.45%) |
Jun 20, 2013 | 45.78 | 46.47 | 45.40 | 46.05 | 566,398 | +0.01(+0.03%) |
Jun 19, 2013 | 46.52 | 46.54 | 46.01 | 46.04 | 446,485 | -0.45(-0.98%) |
Jun 18, 2013 | 46.21 | 46.62 | 45.98 | 46.49 | 289,728 | +0.40(+0.86%) |
Jun 17, 2013 | 45.98 | 46.20 | 45.86 | 46.09 | 359,266 | +0.34(+0.74%) |
Jun 14, 2013 | 46.71 | 46.74 | 45.49 | 45.75 | 840,538 | -0.93(-1.99%) |
Jun 13, 2013 | 46.30 | 46.78 | 46.11 | 46.68 | 552,874 | +0.42(+0.90%) |
Jun 12, 2013 | 46.86 | 46.86 | 46.19 | 46.27 | 314,201 | -0.31(-0.67%) |
Jun 11, 2013 | 46.40 | 46.78 | 46.22 | 46.58 | 445,208 | -0.26(-0.55%) |
Jun 10, 2013 | 46.58 | 46.90 | 46.40 | 46.83 | 492,211 | +0.30(+0.65%) |
Jun 07, 2013 | 46.43 | 46.58 | 45.97 | 46.53 | 342,169 | +0.45(+0.97%) |
Jun 06, 2013 | 45.49 | 46.09 | 45.37 | 46.09 | 338,609 | +0.46(+1.01%) |
Jun 05, 2013 | 46.04 | 46.17 | 45.59 | 45.62 | 330,631 | -0.46(-1.00%) |
Jun 04, 2013 | 46.31 | 46.75 | 45.97 | 46.09 | 427,619 | -0.24(-0.51%) |
Jun 03, 2013 | 46.49 | 46.53 | 45.79 | 46.32 | 552,654 | -0.04(-0.08%) |
May 31, 2013 | 46.73 | 47.09 | 46.33 | 46.36 | 792,861 | -0.42(-0.89%) |
May 30, 2013 | 46.30 | 46.82 | 46.30 | 46.78 | 511,401 | +0.52(+1.12%) |
May 29, 2013 | 46.42 | 46.60 | 46.14 | 46.26 | 442,051 | -0.32(-0.70%) |
May 28, 2013 | 46.43 | 46.70 | 46.22 | 46.58 | 490,014 | +0.60(+1.31%) |
May 24, 2013 | 45.71 | 46.00 | 45.42 | 45.98 | 273,076 | +0.20(+0.44%) |
May 23, 2013 | 45.46 | 45.81 | 44.93 | 45.78 | 828,343 | +0.27(+0.60%) |
May 22, 2013 | 46.15 | 46.27 | 45.38 | 45.51 | 859,904 | -0.54(-1.18%) |
May 21, 2013 | 46.10 | 46.12 | 45.89 | 46.05 | 265,363 | -0.02(-0.05%) |
May 20, 2013 | 46.13 | 46.41 | 46.00 | 46.08 | 485,547 | -0.17(-0.37%) |
May 17, 2013 | 45.56 | 46.30 | 45.37 | 46.25 | 621,121 | +1.02(+2.24%) |
May 16, 2013 | 45.11 | 45.66 | 45.00 | 45.23 | 601,991 | +0.11(+0.25%) |
May 15, 2013 | 45.04 | 45.17 | 44.90 | 45.12 | 644,768 | +0.41(+0.93%) |
May 13, 2013 | 44.62 | 44.80 | 44.50 | 44.70 | 467,446 | +0.03(+0.06%) |
May 10, 2013 | 44.50 | 44.69 | 44.50 | 44.67 | 233,120 | +0.24(+0.53%) |
May 09, 2013 | 44.42 | 44.61 | 44.34 | 44.44 | 370,132 | -0.01(-0.03%) |
May 08, 2013 | 44.29 | 44.47 | 44.11 | 44.45 | 444,879 | +0.13(+0.29%) |
May 07, 2013 | 43.77 | 44.32 | 43.76 | 44.32 | 514,220 | +0.59(+1.34%) |
May 06, 2013 | 43.41 | 43.79 | 43.38 | 43.74 | 354,272 | +0.39(+0.89%) |
May 03, 2013 | 43.24 | 43.41 | 42.89 | 43.35 | 434,234 | +0.46(+1.07%) |
May 02, 2013 | 42.74 | 43.29 | 42.74 | 42.89 | 335,797 | +0.17(+0.40%) |