Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.05 | 50.85 | 49.53 | 50.71 | 323,205 | +0.59(+1.18%) |
Apr 29, 2014 | 50.25 | 50.46 | 49.86 | 50.12 | 229,311 | -0.03(-0.05%) |
Apr 28, 2014 | 50.20 | 50.56 | 49.17 | 50.14 | 472,288 | +0.14(+0.28%) |
Apr 25, 2014 | 50.11 | 50.20 | 49.73 | 50.00 | 426,425 | -0.32(-0.63%) |
Apr 24, 2014 | 51.02 | 51.13 | 49.92 | 50.32 | 590,943 | -0.37(-0.72%) |
Apr 23, 2014 | 51.84 | 51.95 | 50.62 | 50.68 | 676,617 | -1.22(-2.36%) |
Apr 22, 2014 | 51.97 | 52.35 | 51.74 | 51.91 | 515,449 | -0.08(-0.16%) |
Apr 21, 2014 | 52.87 | 52.87 | 51.33 | 51.99 | 699,201 | -0.67(-1.28%) |
Apr 17, 2014 | 52.27 | 52.67 | 52.67 | 52.67 | 482,915 | +0.50(+0.96%) |
Apr 16, 2014 | 52.67 | 52.98 | 51.75 | 52.17 | 299,549 | -0.18(-0.35%) |
Apr 15, 2014 | 51.23 | 52.77 | 50.74 | 52.35 | 564,768 | +1.41(+2.76%) |
Apr 14, 2014 | 51.08 | 51.34 | 50.50 | 50.94 | 417,762 | +0.27(+0.54%) |
Apr 11, 2014 | 51.67 | 51.92 | 50.29 | 50.67 | 307,624 | -1.38(-2.66%) |
Apr 10, 2014 | 53.41 | 53.41 | 52.04 | 52.05 | 421,850 | -1.40(-2.62%) |
Apr 09, 2014 | 52.19 | 53.77 | 51.93 | 53.45 | 582,174 | +1.31(+2.51%) |
Apr 08, 2014 | 51.58 | 52.26 | 51.13 | 52.14 | 440,089 | +0.47(+0.90%) |
Apr 07, 2014 | 51.96 | 51.96 | 51.03 | 51.67 | 555,192 | -0.47(-0.89%) |
Apr 04, 2014 | 53.39 | 53.91 | 51.52 | 52.14 | 550,718 | -0.68(-1.29%) |
Apr 03, 2014 | 52.51 | 53.01 | 52.15 | 52.82 | 536,971 | +0.31(+0.59%) |
Apr 02, 2014 | 53.04 | 53.22 | 52.09 | 52.52 | 608,140 | -0.81(-1.52%) |
Apr 01, 2014 | 50.73 | 53.35 | 50.73 | 53.32 | 884,117 | +2.46(+4.83%) |
Mar 31, 2014 | 50.59 | 51.02 | 50.17 | 50.87 | 313,740 | +0.48(+0.96%) |
Mar 28, 2014 | 49.68 | 50.41 | 49.53 | 50.38 | 306,575 | +0.85(+1.72%) |
Mar 27, 2014 | 49.99 | 50.07 | 49.19 | 49.53 | 411,553 | -0.28(-0.57%) |
Mar 26, 2014 | 49.86 | 50.10 | 49.70 | 49.82 | 430,583 | -0.03(-0.07%) |
Mar 25, 2014 | 50.12 | 50.43 | 49.73 | 49.85 | 407,336 | +0.02(+0.03%) |
Mar 24, 2014 | 50.33 | 50.40 | 49.40 | 49.83 | 332,163 | -0.43(-0.86%) |
Mar 21, 2014 | 49.96 | 50.64 | 49.64 | 50.27 | 600,280 | +0.46(+0.93%) |
Mar 20, 2014 | 49.22 | 49.84 | 49.02 | 49.80 | 284,009 | +0.51(+1.04%) |
Mar 19, 2014 | 49.48 | 49.63 | 49.09 | 49.29 | 298,490 | -0.19(-0.39%) |
Mar 18, 2014 | 49.41 | 49.69 | 49.27 | 49.48 | 443,841 | +0.09(+0.18%) |
Mar 17, 2014 | 48.51 | 49.64 | 48.41 | 49.39 | 486,696 | +1.07(+2.22%) |
Mar 14, 2014 | 48.05 | 49.00 | 47.88 | 48.32 | 309,223 | +0.14(+0.29%) |
Mar 13, 2014 | 48.80 | 49.03 | 48.06 | 48.17 | 526,303 | -0.53(-1.09%) |
Mar 12, 2014 | 48.64 | 49.00 | 48.32 | 48.71 | 722,607 | -0.22(-0.46%) |
Mar 11, 2014 | 49.08 | 49.32 | 48.61 | 48.93 | 464,549 | -0.11(-0.22%) |
Mar 10, 2014 | 49.24 | 49.91 | 48.85 | 49.04 | 587,465 | -0.50(-1.01%) |
Mar 07, 2014 | 49.47 | 49.73 | 47.58 | 49.54 | 927,019 | +0.71(+1.44%) |
Mar 06, 2014 | 48.15 | 49.13 | 47.94 | 48.83 | 446,098 | +0.74(+1.54%) |
Mar 05, 2014 | 47.63 | 48.47 | 47.60 | 48.09 | 506,701 | +0.33(+0.70%) |
Mar 04, 2014 | 46.95 | 47.94 | 46.83 | 47.76 | 322,972 | +1.52(+3.28%) |
Mar 03, 2014 | 46.09 | 46.81 | 46.06 | 46.24 | 338,836 | -0.24(-0.52%) |
Feb 28, 2014 | 46.14 | 46.85 | 46.01 | 46.48 | 258,364 | +0.35(+0.76%) |
Feb 27, 2014 | 46.12 | 46.24 | 45.54 | 46.13 | 221,746 | -0.05(-0.11%) |
Feb 26, 2014 | 46.01 | 46.85 | 45.72 | 46.18 | 185,749 | +0.31(+0.67%) |
Feb 25, 2014 | 46.05 | 46.41 | 45.74 | 45.88 | 192,325 | -0.13(-0.29%) |
Feb 24, 2014 | 46.28 | 46.39 | 45.84 | 46.01 | 262,955 | +0.17(+0.36%) |
Feb 21, 2014 | 45.77 | 46.35 | 45.63 | 45.84 | 273,174 | +0.07(+0.16%) |
Feb 20, 2014 | 46.09 | 46.38 | 45.49 | 45.77 | 424,328 | -0.26(-0.56%) |
Feb 19, 2014 | 44.28 | 46.49 | 44.22 | 46.02 | 830,738 | +1.68(+3.80%) |
Feb 18, 2014 | 43.94 | 45.22 | 43.82 | 44.34 | 772,154 | +0.60(+1.37%) |
Feb 14, 2014 | 43.34 | 43.74 | 43.74 | 43.74 | 580,569 | +0.27(+0.63%) |
Feb 13, 2014 | 42.92 | 43.73 | 42.84 | 43.47 | 395,771 | +0.14(+0.33%) |
Feb 12, 2014 | 43.40 | 43.63 | 42.85 | 43.33 | 186,236 | +0.00(+0.00%) |
Feb 11, 2014 | 43.07 | 43.59 | 42.68 | 43.33 | 325,292 | +0.34(+0.79%) |
Feb 10, 2014 | 43.49 | 43.49 | 42.62 | 42.99 | 220,129 | -0.50(-1.15%) |
Feb 07, 2014 | 43.10 | 43.68 | 42.93 | 43.49 | 406,984 | +0.68(+1.59%) |
Feb 06, 2014 | 43.56 | 43.84 | 42.75 | 42.80 | 432,780 | -0.72(-1.66%) |
Feb 05, 2014 | 41.54 | 44.27 | 40.94 | 43.53 | 882,764 | +2.41(+5.85%) |
Feb 04, 2014 | 40.78 | 41.27 | 40.44 | 41.12 | 522,038 | +0.43(+1.06%) |
Feb 03, 2014 | 42.56 | 42.81 | 40.03 | 40.69 | 1,305,974 | -1.94(-4.56%) |
Jan 31, 2014 | 42.61 | 42.99 | 42.26 | 42.63 | 292,328 | -0.70(-1.61%) |
Jan 30, 2014 | 43.86 | 44.03 | 43.23 | 43.33 | 272,777 | -0.10(-0.23%) |
Jan 29, 2014 | 43.65 | 44.13 | 43.29 | 43.43 | 225,954 | -0.62(-1.41%) |
Jan 28, 2014 | 44.04 | 44.34 | 43.78 | 44.05 | 300,889 | +0.02(+0.06%) |
Jan 27, 2014 | 44.40 | 44.68 | 43.57 | 44.02 | 557,183 | -0.37(-0.84%) |
Jan 24, 2014 | 45.02 | 45.02 | 44.06 | 44.40 | 551,766 | -0.74(-1.64%) |
Jan 23, 2014 | 45.37 | 45.38 | 44.48 | 45.14 | 358,408 | -0.76(-1.66%) |
Jan 22, 2014 | 45.59 | 46.09 | 45.13 | 45.90 | 468,270 | +0.55(+1.21%) |
Jan 21, 2014 | 45.33 | 45.39 | 44.73 | 45.35 | 333,941 | +0.46(+1.02%) |
Jan 17, 2014 | 44.95 | 44.90 | 44.90 | 44.90 | 334,267 | -0.07(-0.17%) |
Jan 16, 2014 | 44.99 | 45.21 | 43.98 | 44.97 | 444,019 | -0.27(-0.59%) |
Jan 15, 2014 | 45.49 | 45.68 | 45.00 | 45.24 | 333,083 | -0.04(-0.09%) |
Jan 14, 2014 | 45.14 | 45.43 | 44.87 | 45.28 | 305,123 | +0.24(+0.53%) |
Jan 13, 2014 | 45.71 | 45.83 | 44.78 | 45.04 | 400,460 | -0.73(-1.60%) |
Jan 10, 2014 | 44.92 | 46.00 | 44.82 | 45.77 | 485,248 | +1.14(+2.55%) |
Jan 09, 2014 | 44.63 | 44.99 | 44.22 | 44.63 | 420,958 | +0.04(+0.09%) |
Jan 08, 2014 | 44.72 | 44.78 | 43.97 | 44.59 | 1,163,710 | -0.14(-0.32%) |
Jan 07, 2014 | 45.49 | 45.55 | 44.61 | 44.73 | 1,007,673 | -0.79(-1.73%) |
Jan 06, 2014 | 45.89 | 46.01 | 45.09 | 45.52 | 889,836 | -0.11(-0.24%) |
Jan 03, 2014 | 45.50 | 45.78 | 45.03 | 45.63 | 509,973 | +0.02(+0.04%) |
Jan 02, 2014 | 45.77 | 45.87 | 45.07 | 45.61 | 608,819 | -0.22(-0.49%) |
Dec 31, 2013 | 45.52 | 45.83 | 45.83 | 45.83 | 727,458 | +0.32(+0.71%) |
Dec 30, 2013 | 44.02 | 46.23 | 43.97 | 45.51 | 949,883 | +1.55(+3.53%) |
Dec 27, 2013 | 44.03 | 44.30 | 43.65 | 43.96 | 232,385 | -0.03(-0.08%) |
Dec 26, 2013 | 43.93 | 44.17 | 43.85 | 43.99 | 189,791 | +0.07(+0.15%) |
Dec 24, 2013 | 44.03 | 44.38 | 43.71 | 43.93 | 155,124 | +0.06(+0.13%) |
Dec 23, 2013 | 43.36 | 44.17 | 43.07 | 43.87 | 439,630 | +0.79(+1.84%) |
Dec 20, 2013 | 42.78 | 43.50 | 42.71 | 43.07 | 1,232,042 | +0.21(+0.48%) |
Dec 19, 2013 | 44.19 | 44.19 | 42.53 | 42.87 | 610,966 | -1.33(-3.01%) |
Dec 18, 2013 | 44.21 | 44.34 | 43.30 | 44.20 | 485,122 | +0.12(+0.26%) |
Dec 17, 2013 | 43.72 | 44.22 | 43.55 | 44.08 | 484,217 | +0.21(+0.49%) |
Dec 16, 2013 | 44.64 | 44.85 | 43.84 | 43.87 | 483,290 | -0.56(-1.26%) |
Dec 13, 2013 | 44.20 | 44.53 | 43.83 | 44.43 | 358,666 | +0.40(+0.90%) |
Dec 12, 2013 | 44.16 | 44.22 | 43.77 | 44.03 | 183,512 | -0.08(-0.19%) |
Dec 11, 2013 | 45.32 | 45.32 | 43.88 | 44.12 | 293,617 | -1.18(-2.61%) |
Dec 10, 2013 | 45.98 | 45.98 | 44.98 | 45.30 | 418,154 | -0.74(-1.60%) |
Dec 09, 2013 | 46.45 | 46.61 | 45.99 | 46.03 | 327,602 | -0.48(-1.03%) |
Dec 06, 2013 | 45.85 | 46.92 | 45.69 | 46.51 | 581,378 | +1.23(+2.72%) |
Dec 05, 2013 | 44.25 | 45.37 | 44.16 | 45.28 | 317,197 | +0.98(+2.22%) |
Dec 04, 2013 | 44.28 | 44.70 | 43.79 | 44.30 | 607,111 | +0.00(+0.00%) |
Dec 03, 2013 | 43.01 | 44.73 | 42.77 | 44.30 | 955,006 | -0.53(-1.18%) |
Dec 02, 2013 | 44.67 | 45.79 | 44.30 | 44.83 | 671,229 | +0.15(+0.33%) |
Nov 29, 2013 | 45.15 | 45.15 | 44.20 | 44.68 | 262,069 | -0.26(-0.59%) |
Nov 27, 2013 | 44.76 | 45.03 | 44.67 | 44.94 | 188,701 | +0.36(+0.80%) |
Nov 26, 2013 | 44.62 | 44.92 | 44.37 | 44.59 | 290,289 | +0.06(+0.13%) |
Nov 25, 2013 | 44.26 | 44.75 | 44.00 | 44.53 | 250,689 | +0.45(+1.01%) |
Nov 22, 2013 | 44.50 | 44.58 | 43.90 | 44.08 | 155,379 | -0.35(-0.78%) |
Nov 21, 2013 | 43.49 | 44.45 | 43.38 | 44.43 | 266,160 | +1.03(+2.38%) |
Nov 20, 2013 | 43.22 | 43.77 | 42.93 | 43.40 | 297,465 | +0.19(+0.44%) |
Nov 19, 2013 | 43.49 | 43.90 | 43.05 | 43.21 | 242,607 | -0.42(-0.97%) |
Nov 18, 2013 | 44.35 | 44.56 | 43.45 | 43.63 | 288,980 | -0.55(-1.23%) |
Nov 15, 2013 | 43.79 | 44.35 | 43.25 | 44.17 | 307,226 | +0.55(+1.25%) |
Nov 14, 2013 | 43.75 | 43.77 | 43.00 | 43.63 | 170,875 | +0.02(+0.04%) |
Nov 13, 2013 | 42.96 | 43.67 | 42.56 | 43.61 | 319,609 | +0.36(+0.84%) |
Nov 12, 2013 | 43.12 | 43.34 | 42.88 | 43.25 | 365,926 | -0.07(-0.17%) |
Nov 11, 2013 | 43.30 | 43.55 | 42.78 | 43.32 | 312,060 | +0.02(+0.06%) |
Nov 08, 2013 | 42.68 | 43.65 | 42.36 | 43.30 | 832,156 | +0.75(+1.77%) |
Nov 07, 2013 | 43.21 | 43.26 | 42.14 | 42.55 | 1,258,715 | -0.59(-1.38%) |
Nov 06, 2013 | 44.17 | 44.38 | 43.07 | 43.14 | 1,227,961 | -0.87(-1.97%) |
Nov 05, 2013 | 45.03 | 46.03 | 43.83 | 44.01 | 1,284,540 | -3.39(-7.15%) |
Nov 04, 2013 | 46.80 | 47.52 | 46.49 | 47.40 | 457,308 | +0.66(+1.41%) |
Nov 01, 2013 | 47.48 | 47.48 | 46.00 | 46.73 | 606,690 | -0.37(-0.79%) |
Oct 31, 2013 | 47.26 | 47.72 | 47.01 | 47.11 | 393,280 | -0.08(-0.17%) |
Oct 30, 2013 | 47.96 | 48.00 | 46.73 | 47.19 | 437,332 | -0.66(-1.37%) |
Oct 29, 2013 | 48.16 | 48.47 | 47.15 | 47.85 | 340,284 | -0.24(-0.51%) |
Oct 28, 2013 | 47.90 | 48.17 | 47.26 | 48.09 | 373,969 | +0.15(+0.32%) |
Oct 25, 2013 | 48.39 | 48.44 | 47.42 | 47.93 | 296,222 | -0.41(-0.84%) |
Oct 24, 2013 | 48.10 | 48.67 | 47.60 | 48.34 | 283,046 | +0.45(+0.93%) |
Oct 23, 2013 | 48.45 | 48.59 | 47.59 | 47.89 | 242,012 | -0.66(-1.35%) |
Oct 22, 2013 | 47.90 | 48.67 | 47.54 | 48.55 | 398,772 | +1.02(+2.14%) |
Oct 21, 2013 | 48.04 | 48.15 | 47.04 | 47.54 | 307,669 | -0.33(-0.70%) |
Oct 18, 2013 | 47.43 | 48.04 | 46.98 | 47.87 | 585,344 | +0.70(+1.48%) |
Oct 17, 2013 | 46.55 | 47.17 | 46.20 | 47.17 | 530,645 | +0.50(+1.06%) |
Oct 16, 2013 | 45.88 | 46.92 | 45.88 | 46.68 | 331,740 | +0.93(+2.02%) |
Oct 15, 2013 | 46.69 | 47.04 | 45.54 | 45.75 | 666,961 | -1.25(-2.65%) |
Oct 14, 2013 | 46.32 | 47.15 | 45.90 | 47.00 | 226,741 | +0.43(+0.92%) |
Oct 11, 2013 | 45.94 | 46.96 | 45.54 | 46.57 | 332,808 | +0.61(+1.34%) |
Oct 10, 2013 | 45.39 | 46.08 | 45.37 | 45.95 | 478,477 | +1.06(+2.36%) |
Oct 09, 2013 | 45.01 | 45.22 | 44.10 | 44.89 | 407,743 | +0.12(+0.27%) |
Oct 08, 2013 | 46.03 | 46.03 | 44.53 | 44.77 | 399,674 | -1.33(-2.88%) |
Oct 07, 2013 | 46.70 | 46.74 | 45.87 | 46.10 | 588,618 | -0.74(-1.59%) |
Oct 04, 2013 | 46.66 | 47.01 | 46.34 | 46.84 | 407,118 | +0.19(+0.40%) |
Oct 03, 2013 | 47.59 | 47.87 | 46.30 | 46.66 | 820,292 | -1.12(-2.35%) |
Oct 02, 2013 | 47.51 | 47.87 | 46.85 | 47.78 | 615,426 | +0.08(+0.17%) |
Oct 01, 2013 | 47.00 | 47.96 | 47.00 | 47.70 | 885,532 | +0.76(+1.62%) |
Sep 30, 2013 | 46.95 | 47.29 | 46.20 | 46.94 | 883,370 | -0.40(-0.84%) |
Sep 27, 2013 | 46.08 | 47.84 | 45.38 | 47.34 | 1,588,438 | +1.70(+3.72%) |
Sep 26, 2013 | 46.25 | 46.58 | 45.22 | 45.64 | 999,148 | -0.24(-0.53%) |
Sep 25, 2013 | 44.46 | 46.03 | 44.18 | 45.88 | 1,064,016 | +1.70(+3.84%) |
Sep 24, 2013 | 43.27 | 44.70 | 43.27 | 44.18 | 715,239 | +0.91(+2.11%) |
Sep 23, 2013 | 43.59 | 43.74 | 42.47 | 43.27 | 487,581 | -0.36(-0.83%) |
Sep 20, 2013 | 44.46 | 44.71 | 43.47 | 43.63 | 612,831 | -0.53(-1.19%) |
Sep 19, 2013 | 43.87 | 44.39 | 43.49 | 44.16 | 514,279 | +0.68(+1.56%) |
Sep 18, 2013 | 42.76 | 43.62 | 42.17 | 43.48 | 335,682 | +0.59(+1.38%) |
Sep 17, 2013 | 41.97 | 42.98 | 41.87 | 42.89 | 312,512 | +0.97(+2.32%) |
Sep 16, 2013 | 42.75 | 42.75 | 41.80 | 41.92 | 204,618 | -0.06(-0.15%) |
Sep 13, 2013 | 41.88 | 42.15 | 41.59 | 41.98 | 173,307 | +0.36(+0.85%) |
Sep 12, 2013 | 42.09 | 42.22 | 41.30 | 41.63 | 202,131 | -0.52(-1.23%) |
Sep 11, 2013 | 42.05 | 42.60 | 41.89 | 42.14 | 424,486 | +0.09(+0.21%) |
Sep 10, 2013 | 42.02 | 42.28 | 41.86 | 42.05 | 563,434 | +0.28(+0.68%) |
Sep 09, 2013 | 41.47 | 42.03 | 41.44 | 41.77 | 300,349 | +0.30(+0.72%) |
Sep 06, 2013 | 42.35 | 42.66 | 41.28 | 41.47 | 334,813 | -0.72(-1.71%) |
Sep 05, 2013 | 42.22 | 42.69 | 42.13 | 42.19 | 195,886 | -0.03(-0.08%) |
Sep 04, 2013 | 41.50 | 42.58 | 41.50 | 42.22 | 304,735 | +0.78(+1.89%) |
Sep 03, 2013 | 42.07 | 42.45 | 41.04 | 41.44 | 495,725 | +0.01(+0.02%) |
Aug 30, 2013 | 42.08 | 42.31 | 40.96 | 41.43 | 413,407 | -0.55(-1.31%) |
Aug 29, 2013 | 41.11 | 42.39 | 41.10 | 41.98 | 206,563 | +0.74(+1.80%) |
Aug 28, 2013 | 40.65 | 41.43 | 39.85 | 41.24 | 298,190 | +0.69(+1.70%) |
Aug 27, 2013 | 41.52 | 41.80 | 40.55 | 40.55 | 540,001 | -1.46(-3.48%) |
Aug 26, 2013 | 42.37 | 42.47 | 41.91 | 42.01 | 383,836 | -0.19(-0.44%) |
Aug 23, 2013 | 42.63 | 42.63 | 42.08 | 42.20 | 243,811 | -0.28(-0.67%) |
Aug 22, 2013 | 42.13 | 42.69 | 42.13 | 42.48 | 226,221 | +0.60(+1.43%) |
Aug 21, 2013 | 42.01 | 42.38 | 41.81 | 41.88 | 377,708 | -0.15(-0.35%) |
Aug 20, 2013 | 41.44 | 42.38 | 41.28 | 42.03 | 607,737 | +0.57(+1.37%) |
Aug 19, 2013 | 42.13 | 42.38 | 41.46 | 41.46 | 405,265 | -0.79(-1.88%) |
Aug 16, 2013 | 42.62 | 42.86 | 41.14 | 42.26 | 1,010,087 | -0.36(-0.85%) |
Aug 15, 2013 | 43.83 | 43.83 | 42.53 | 42.62 | 1,003,000 | -1.81(-4.08%) |
Aug 14, 2013 | 44.32 | 44.68 | 44.19 | 44.43 | 371,767 | -0.02(-0.04%) |
Aug 13, 2013 | 43.97 | 44.47 | 43.75 | 44.45 | 402,830 | +0.50(+1.14%) |
Aug 12, 2013 | 43.63 | 44.45 | 43.47 | 43.95 | 432,673 | +0.06(+0.13%) |
Aug 09, 2013 | 44.04 | 44.50 | 43.41 | 43.89 | 327,856 | +0.15(+0.35%) |
Aug 08, 2013 | 44.16 | 44.46 | 43.56 | 43.74 | 323,564 | -0.32(-0.72%) |
Aug 07, 2013 | 45.17 | 45.17 | 43.85 | 44.05 | 468,732 | -1.16(-2.56%) |
Aug 06, 2013 | 44.21 | 45.23 | 44.17 | 45.21 | 692,150 | +0.76(+1.71%) |
Aug 05, 2013 | 44.34 | 44.48 | 43.69 | 44.45 | 351,943 | +0.05(+0.11%) |
Aug 02, 2013 | 43.91 | 44.48 | 43.89 | 44.40 | 396,206 | -0.15(-0.33%) |
Aug 01, 2013 | 44.22 | 44.97 | 44.18 | 44.55 | 565,572 | +0.83(+1.91%) |
Jul 31, 2013 | 43.24 | 44.07 | 43.24 | 43.71 | 412,977 | +0.53(+1.22%) |
Jul 30, 2013 | 43.29 | 43.87 | 42.52 | 43.19 | 344,175 | -0.02(-0.04%) |
Jul 29, 2013 | 43.79 | 44.08 | 43.07 | 43.20 | 281,301 | -0.59(-1.35%) |
Jul 26, 2013 | 43.50 | 43.91 | 43.31 | 43.79 | 313,009 | +0.07(+0.17%) |
Jul 25, 2013 | 44.42 | 44.54 | 43.12 | 43.72 | 589,790 | -0.67(-1.51%) |
Jul 24, 2013 | 44.91 | 45.10 | 44.27 | 44.39 | 542,410 | -0.31(-0.69%) |
Jul 23, 2013 | 44.76 | 45.04 | 44.48 | 44.70 | 731,462 | +0.02(+0.05%) |
Jul 22, 2013 | 44.09 | 44.84 | 43.66 | 44.67 | 985,068 | +1.01(+2.32%) |
Jul 19, 2013 | 43.03 | 43.74 | 42.87 | 43.66 | 418,799 | +0.68(+1.58%) |
Jul 18, 2013 | 42.57 | 43.23 | 42.54 | 42.98 | 384,049 | +0.61(+1.45%) |
Jul 17, 2013 | 41.86 | 42.62 | 41.86 | 42.37 | 457,059 | +0.49(+1.16%) |
Jul 16, 2013 | 42.26 | 42.35 | 41.27 | 41.88 | 792,938 | -0.53(-1.24%) |
Jul 15, 2013 | 42.20 | 42.77 | 41.94 | 42.41 | 580,959 | +0.53(+1.27%) |
Jul 12, 2013 | 40.92 | 41.92 | 40.92 | 41.88 | 396,630 | +1.03(+2.51%) |
Jul 11, 2013 | 41.56 | 41.65 | 40.55 | 40.85 | 617,747 | +0.01(+0.02%) |
Jul 10, 2013 | 41.40 | 41.63 | 40.44 | 40.84 | 504,161 | -0.57(-1.39%) |
Jul 09, 2013 | 41.46 | 41.97 | 41.16 | 41.42 | 532,821 | +0.29(+0.71%) |
Jul 08, 2013 | 41.61 | 41.96 | 40.82 | 41.12 | 594,777 | -0.15(-0.35%) |
Jul 05, 2013 | 40.61 | 41.73 | 40.61 | 41.27 | 412,545 | +0.83(+2.06%) |
Jul 03, 2013 | 40.50 | 40.95 | 40.27 | 40.44 | 616,367 | -0.36(-0.87%) |
Jul 02, 2013 | 40.88 | 41.48 | 40.65 | 40.79 | 838,691 | +0.15(+0.38%) |
Jul 01, 2013 | 40.11 | 40.82 | 39.81 | 40.64 | 779,382 | +0.87(+2.18%) |
Jun 28, 2013 | 39.87 | 40.28 | 39.63 | 39.77 | 1,121,286 | -0.16(-0.40%) |
Jun 27, 2013 | 39.54 | 40.55 | 39.54 | 39.94 | 827,575 | +0.82(+2.11%) |
Jun 26, 2013 | 38.71 | 39.37 | 38.71 | 39.11 | 655,256 | +0.88(+2.31%) |
Jun 25, 2013 | 37.64 | 38.38 | 37.26 | 38.23 | 410,226 | +1.14(+3.07%) |
Jun 24, 2013 | 37.31 | 37.36 | 36.19 | 37.09 | 729,249 | -0.60(-1.59%) |
Jun 21, 2013 | 37.69 | 38.03 | 37.41 | 37.69 | 877,108 | +0.09(+0.24%) |
Jun 20, 2013 | 38.26 | 38.40 | 37.44 | 37.60 | 469,693 | -0.99(-2.56%) |
Jun 19, 2013 | 39.00 | 39.16 | 38.44 | 38.58 | 399,375 | -0.31(-0.79%) |
Jun 18, 2013 | 38.54 | 38.98 | 38.43 | 38.89 | 534,990 | +0.48(+1.24%) |
Jun 17, 2013 | 39.07 | 39.68 | 38.30 | 38.41 | 631,670 | -0.25(-0.65%) |
Jun 14, 2013 | 38.70 | 39.06 | 38.25 | 38.67 | 506,488 | +0.18(+0.46%) |
Jun 13, 2013 | 37.90 | 38.58 | 37.87 | 38.49 | 515,350 | +0.68(+1.79%) |
Jun 12, 2013 | 38.00 | 38.13 | 37.54 | 37.81 | 700,534 | +0.21(+0.56%) |
Jun 11, 2013 | 37.27 | 38.25 | 37.17 | 37.60 | 662,280 | -0.51(-1.33%) |
Jun 10, 2013 | 37.56 | 38.44 | 37.08 | 38.11 | 1,247,853 | +0.92(+2.47%) |
Jun 07, 2013 | 34.85 | 37.81 | 34.85 | 37.19 | 2,561,471 | +3.96(+11.93%) |
Jun 06, 2013 | 33.07 | 33.59 | 33.06 | 33.23 | 451,395 | +0.10(+0.32%) |
Jun 05, 2013 | 33.77 | 33.87 | 32.98 | 33.12 | 483,569 | -0.66(-1.96%) |
Jun 04, 2013 | 34.17 | 34.44 | 33.44 | 33.78 | 450,628 | -0.31(-0.92%) |
Jun 03, 2013 | 34.48 | 34.72 | 33.42 | 34.10 | 587,118 | -0.31(-0.91%) |
May 31, 2013 | 34.66 | 35.00 | 34.39 | 34.41 | 698,829 | -0.42(-1.20%) |
May 30, 2013 | 34.12 | 34.98 | 34.10 | 34.83 | 482,334 | +0.83(+2.44%) |
May 29, 2013 | 33.75 | 34.39 | 33.74 | 34.00 | 244,761 | -0.04(-0.12%) |
May 28, 2013 | 33.64 | 34.38 | 33.60 | 34.04 | 416,031 | +0.81(+2.45%) |
May 24, 2013 | 32.89 | 33.23 | 32.59 | 33.23 | 129,285 | +0.11(+0.34%) |
May 23, 2013 | 32.61 | 33.25 | 32.49 | 33.11 | 214,562 | +0.06(+0.19%) |
May 22, 2013 | 33.91 | 34.20 | 32.90 | 33.05 | 328,196 | -0.82(-2.43%) |
May 21, 2013 | 33.75 | 34.15 | 33.47 | 33.87 | 327,534 | +0.10(+0.29%) |
May 20, 2013 | 33.39 | 33.98 | 33.23 | 33.77 | 346,933 | +0.35(+1.04%) |
May 17, 2013 | 33.02 | 33.73 | 32.97 | 33.43 | 419,135 | +0.55(+1.67%) |
May 16, 2013 | 33.25 | 33.48 | 32.68 | 32.88 | 434,837 | -0.45(-1.35%) |
May 15, 2013 | 32.31 | 33.47 | 32.31 | 33.33 | 533,508 | +1.22(+3.81%) |
May 13, 2013 | 32.52 | 32.52 | 31.22 | 32.11 | 748,070 | -0.42(-1.29%) |
May 10, 2013 | 32.49 | 32.72 | 32.32 | 32.53 | 622,394 | +0.03(+0.10%) |
May 09, 2013 | 32.44 | 32.67 | 32.39 | 32.49 | 403,790 | +0.02(+0.07%) |
May 08, 2013 | 32.80 | 32.86 | 32.38 | 32.47 | 833,349 | -0.31(-0.96%) |
May 07, 2013 | 32.81 | 32.86 | 32.32 | 32.78 | 605,850 | +0.12(+0.37%) |
May 06, 2013 | 32.01 | 32.78 | 31.47 | 32.66 | 842,185 | +0.98(+3.10%) |
May 03, 2013 | 30.56 | 32.08 | 30.08 | 31.68 | 714,476 | +1.60(+5.30%) |
May 02, 2013 | 29.67 | 30.14 | 29.55 | 30.08 | 668,292 | +0.39(+1.30%) |