Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.96 | 62.98 | 60.96 | 62.70 | 274,460 | +1.52(+2.48%) |
Apr 29, 2014 | 62.00 | 62.73 | 60.82 | 61.18 | 405,334 | -2.68(-4.20%) |
Apr 28, 2014 | 64.62 | 65.45 | 63.34 | 63.86 | 228,278 | -0.41(-0.64%) |
Apr 25, 2014 | 65.55 | 66.46 | 64.13 | 64.27 | 160,112 | -1.73(-2.62%) |
Apr 24, 2014 | 66.74 | 67.10 | 65.37 | 66.00 | 114,993 | -0.42(-0.63%) |
Apr 23, 2014 | 66.93 | 67.35 | 66.03 | 66.42 | 92,346 | -0.68(-1.01%) |
Apr 22, 2014 | 66.35 | 67.25 | 66.30 | 67.10 | 128,161 | +0.82(+1.24%) |
Apr 21, 2014 | 66.14 | 66.55 | 65.49 | 66.28 | 67,902 | -0.01(-0.02%) |
Apr 17, 2014 | 65.52 | 66.29 | 66.29 | 66.29 | 109,000 | +0.63(+0.96%) |
Apr 16, 2014 | 65.64 | 67.12 | 65.18 | 65.66 | 85,387 | +0.48(+0.74%) |
Apr 15, 2014 | 64.67 | 65.96 | 63.54 | 65.18 | 160,220 | +0.70(+1.09%) |
Apr 14, 2014 | 65.11 | 65.58 | 64.02 | 64.48 | 112,069 | +0.05(+0.08%) |
Apr 11, 2014 | 65.30 | 66.55 | 64.15 | 64.43 | 240,111 | -1.53(-2.32%) |
Apr 10, 2014 | 67.49 | 67.76 | 65.69 | 65.96 | 156,341 | -1.80(-2.66%) |
Apr 09, 2014 | 67.43 | 67.89 | 66.79 | 67.76 | 151,898 | +0.51(+0.76%) |
Apr 08, 2014 | 66.50 | 68.46 | 66.32 | 67.25 | 255,418 | +1.02(+1.54%) |
Apr 07, 2014 | 67.23 | 67.61 | 66.09 | 66.23 | 292,376 | -1.27(-1.88%) |
Apr 04, 2014 | 69.76 | 70.11 | 66.95 | 67.50 | 226,687 | -1.71(-2.47%) |
Apr 03, 2014 | 69.45 | 69.74 | 68.36 | 69.21 | 164,302 | -0.14(-0.20%) |
Apr 02, 2014 | 69.45 | 69.68 | 68.85 | 69.35 | 139,763 | -0.04(-0.06%) |
Apr 01, 2014 | 69.32 | 69.93 | 69.00 | 69.39 | 277,551 | +0.16(+0.23%) |
Mar 31, 2014 | 68.53 | 69.56 | 68.00 | 69.23 | 209,182 | +0.80(+1.17%) |
Mar 28, 2014 | 67.08 | 68.59 | 67.08 | 68.43 | 140,918 | +1.22(+1.82%) |
Mar 27, 2014 | 68.19 | 68.19 | 66.82 | 67.21 | 216,588 | +0.01(+0.01%) |
Mar 26, 2014 | 68.69 | 69.39 | 67.20 | 67.20 | 119,250 | -1.00(-1.47%) |
Mar 25, 2014 | 67.46 | 68.25 | 67.02 | 68.20 | 131,237 | +0.89(+1.32%) |
Mar 24, 2014 | 68.08 | 68.57 | 66.82 | 67.31 | 238,358 | -0.47(-0.69%) |
Mar 21, 2014 | 68.40 | 68.88 | 67.64 | 67.78 | 1,123,849 | -0.49(-0.72%) |
Mar 20, 2014 | 68.82 | 68.93 | 67.89 | 68.27 | 139,802 | -0.73(-1.05%) |
Mar 19, 2014 | 69.50 | 70.23 | 68.46 | 69.00 | 240,655 | -0.77(-1.11%) |
Mar 18, 2014 | 68.34 | 69.95 | 68.30 | 69.77 | 227,856 | +1.66(+2.44%) |
Mar 17, 2014 | 67.61 | 68.84 | 67.61 | 68.11 | 282,823 | +0.97(+1.44%) |
Mar 14, 2014 | 66.04 | 67.66 | 65.84 | 67.14 | 246,651 | +0.96(+1.45%) |
Mar 13, 2014 | 66.88 | 66.98 | 65.56 | 66.18 | 303,920 | -0.56(-0.84%) |
Mar 12, 2014 | 66.42 | 66.84 | 65.61 | 66.74 | 309,370 | +0.16(+0.24%) |
Mar 11, 2014 | 66.50 | 68.25 | 66.11 | 66.58 | 1,015,619 | +0.03(+0.05%) |
Mar 10, 2014 | 66.00 | 66.65 | 65.79 | 66.55 | 694,514 | +0.67(+1.02%) |
Mar 07, 2014 | 65.92 | 66.01 | 65.18 | 65.88 | 411,552 | +0.22(+0.34%) |
Mar 06, 2014 | 66.16 | 66.30 | 65.55 | 65.66 | 344,208 | -0.44(-0.67%) |
Mar 05, 2014 | 66.19 | 66.56 | 65.96 | 66.10 | 256,159 | -0.19(-0.29%) |
Mar 04, 2014 | 66.43 | 66.95 | 66.06 | 66.29 | 346,754 | +0.30(+0.45%) |
Mar 03, 2014 | 65.11 | 66.02 | 64.92 | 65.99 | 453,065 | +0.68(+1.04%) |
Feb 28, 2014 | 65.28 | 65.94 | 65.07 | 65.31 | 261,142 | -0.08(-0.12%) |
Feb 27, 2014 | 64.55 | 65.48 | 64.35 | 65.39 | 217,180 | +0.87(+1.35%) |
Feb 26, 2014 | 63.60 | 64.94 | 63.20 | 64.52 | 208,888 | +1.02(+1.61%) |
Feb 25, 2014 | 63.12 | 63.63 | 63.12 | 63.50 | 234,858 | +0.38(+0.60%) |
Feb 24, 2014 | 62.97 | 63.38 | 62.68 | 63.12 | 585,225 | +0.44(+0.70%) |
Feb 21, 2014 | 63.05 | 63.15 | 62.54 | 62.68 | 372,884 | -0.54(-0.85%) |
Feb 20, 2014 | 62.54 | 63.35 | 62.51 | 63.22 | 220,019 | +0.68(+1.09%) |
Feb 19, 2014 | 62.60 | 63.17 | 62.41 | 62.54 | 279,339 | -0.22(-0.35%) |
Feb 18, 2014 | 63.12 | 63.30 | 62.51 | 62.76 | 279,268 | -0.17(-0.27%) |
Feb 14, 2014 | 62.84 | 62.93 | 62.93 | 62.93 | 255,600 | +0.09(+0.14%) |
Feb 13, 2014 | 62.01 | 63.05 | 61.97 | 62.84 | 316,960 | +0.48(+0.77%) |
Feb 12, 2014 | 63.11 | 63.65 | 61.91 | 62.36 | 632,260 | -0.71(-1.13%) |
Feb 11, 2014 | 63.33 | 63.75 | 62.86 | 63.07 | 378,312 | -0.49(-0.77%) |
Feb 10, 2014 | 63.17 | 64.74 | 62.79 | 63.56 | 838,128 | +4.21(+7.09%) |
Feb 07, 2014 | 59.03 | 59.51 | 58.63 | 59.35 | 256,927 | +0.27(+0.46%) |
Feb 06, 2014 | 58.34 | 60.59 | 58.32 | 59.08 | 465,292 | +1.08(+1.86%) |
Feb 05, 2014 | 56.10 | 58.32 | 55.97 | 58.00 | 311,542 | +1.86(+3.31%) |
Feb 04, 2014 | 53.37 | 56.24 | 53.34 | 56.14 | 719,960 | +2.91(+5.47%) |
Feb 03, 2014 | 55.02 | 55.02 | 52.84 | 53.23 | 216,129 | -1.81(-3.29%) |
Jan 31, 2014 | 54.66 | 55.57 | 54.66 | 55.04 | 311,896 | -0.74(-1.33%) |
Jan 30, 2014 | 56.63 | 56.63 | 55.60 | 55.78 | 354,420 | -0.22(-0.39%) |
Jan 29, 2014 | 56.05 | 56.78 | 55.52 | 56.00 | 161,329 | -0.62(-1.10%) |
Jan 28, 2014 | 56.25 | 57.01 | 55.61 | 56.62 | 255,057 | +0.57(+1.02%) |
Jan 27, 2014 | 56.75 | 57.18 | 55.81 | 56.05 | 211,993 | -0.40(-0.71%) |
Jan 24, 2014 | 56.77 | 57.14 | 55.82 | 56.45 | 226,479 | -0.82(-1.43%) |
Jan 23, 2014 | 56.94 | 57.37 | 56.50 | 57.27 | 189,266 | +0.02(+0.03%) |
Jan 22, 2014 | 56.69 | 57.79 | 56.23 | 57.25 | 321,141 | +0.75(+1.33%) |
Jan 21, 2014 | 58.24 | 58.50 | 56.32 | 56.50 | 276,428 | -1.15(-1.99%) |
Jan 17, 2014 | 57.36 | 57.65 | 57.65 | 57.65 | 302,200 | +0.38(+0.66%) |
Jan 16, 2014 | 54.35 | 57.37 | 54.13 | 57.27 | 456,312 | +4.86(+9.27%) |
Jan 15, 2014 | 52.64 | 52.75 | 51.98 | 52.41 | 149,948 | -0.23(-0.44%) |
Jan 14, 2014 | 52.09 | 52.93 | 51.69 | 52.64 | 132,670 | +0.55(+1.06%) |
Jan 13, 2014 | 53.52 | 53.67 | 51.71 | 52.09 | 258,899 | -1.51(-2.82%) |
Jan 10, 2014 | 52.52 | 53.63 | 49.00 | 53.60 | 400,850 | +5.02(+10.33%) |
Jan 09, 2014 | 48.38 | 49.17 | 47.90 | 48.58 | 209,013 | +0.24(+0.50%) |
Jan 08, 2014 | 48.13 | 48.73 | 47.75 | 48.34 | 180,989 | +0.15(+0.31%) |
Jan 07, 2014 | 47.71 | 48.35 | 47.71 | 48.19 | 172,610 | +0.72(+1.52%) |
Jan 06, 2014 | 48.60 | 48.70 | 47.44 | 47.47 | 130,863 | -1.04(-2.14%) |
Jan 03, 2014 | 48.62 | 48.80 | 48.31 | 48.51 | 183,642 | -0.07(-0.14%) |
Jan 02, 2014 | 49.26 | 49.57 | 48.39 | 48.58 | 154,961 | -0.80(-1.62%) |
Dec 31, 2013 | 49.43 | 49.38 | 49.38 | 49.38 | 130,000 | +0.05(+0.10%) |
Dec 30, 2013 | 48.85 | 49.70 | 48.81 | 49.33 | 102,500 | +0.33(+0.67%) |
Dec 27, 2013 | 49.54 | 49.54 | 48.31 | 49.00 | 126,507 | -0.35(-0.71%) |
Dec 26, 2013 | 49.61 | 49.70 | 49.02 | 49.35 | 103,759 | +0.09(+0.18%) |
Dec 24, 2013 | 49.58 | 49.68 | 49.23 | 49.26 | 55,980 | -0.14(-0.28%) |
Dec 23, 2013 | 49.53 | 49.64 | 49.09 | 49.40 | 263,161 | -0.11(-0.22%) |
Dec 20, 2013 | 48.38 | 49.63 | 48.08 | 49.51 | 420,971 | +1.37(+2.85%) |
Dec 19, 2013 | 48.86 | 48.89 | 47.96 | 48.14 | 115,306 | -0.93(-1.90%) |
Dec 18, 2013 | 47.95 | 49.09 | 47.54 | 49.07 | 130,270 | +1.22(+2.55%) |
Dec 17, 2013 | 47.26 | 47.86 | 46.76 | 47.85 | 132,732 | +0.38(+0.81%) |
Dec 16, 2013 | 47.57 | 47.95 | 47.18 | 47.47 | 136,733 | -0.02(-0.05%) |
Dec 13, 2013 | 47.70 | 47.89 | 47.10 | 47.49 | 125,183 | -0.03(-0.06%) |
Dec 12, 2013 | 47.50 | 47.94 | 47.13 | 47.52 | 120,356 | -0.03(-0.06%) |
Dec 11, 2013 | 48.32 | 48.50 | 47.26 | 47.55 | 159,870 | -0.84(-1.74%) |
Dec 10, 2013 | 48.74 | 49.30 | 47.89 | 48.39 | 138,508 | -0.58(-1.18%) |
Dec 09, 2013 | 49.45 | 49.79 | 48.59 | 48.97 | 136,076 | -0.38(-0.77%) |
Dec 06, 2013 | 48.26 | 49.40 | 48.24 | 49.35 | 0 | +1.46(+3.05%) |
Dec 05, 2013 | 47.28 | 48.01 | 47.19 | 47.89 | 0 | +0.48(+1.01%) |
Dec 04, 2013 | 47.74 | 48.35 | 46.83 | 47.41 | 0 | -0.56(-1.17%) |
Dec 03, 2013 | 48.15 | 48.85 | 47.89 | 47.97 | 0 | -0.19(-0.39%) |
Dec 02, 2013 | 48.57 | 48.85 | 48.07 | 48.16 | 175,138 | -0.55(-1.13%) |
Nov 29, 2013 | 49.01 | 49.11 | 48.27 | 48.71 | 0 | +0.05(+0.10%) |
Nov 27, 2013 | 48.31 | 48.93 | 48.10 | 48.66 | 0 | +0.51(+1.06%) |
Nov 26, 2013 | 47.81 | 48.34 | 47.44 | 48.15 | 0 | +0.47(+0.99%) |
Nov 25, 2013 | 47.18 | 47.72 | 46.97 | 47.68 | 223,799 | +0.51(+1.08%) |
Nov 22, 2013 | 47.45 | 47.46 | 46.68 | 47.17 | 0 | -0.28(-0.59%) |
Nov 21, 2013 | 46.73 | 47.66 | 46.65 | 47.45 | 97,899 | +0.79(+1.69%) |
Nov 20, 2013 | 46.63 | 47.04 | 45.47 | 46.66 | 0 | +0.23(+0.50%) |
Nov 19, 2013 | 46.39 | 47.18 | 46.07 | 46.43 | 55,407 | -0.02(-0.04%) |
Nov 18, 2013 | 46.87 | 47.23 | 46.40 | 46.45 | 0 | -0.36(-0.77%) |
Nov 15, 2013 | 46.59 | 46.91 | 46.34 | 46.81 | 0 | +0.15(+0.32%) |
Nov 14, 2013 | 46.69 | 46.95 | 46.25 | 46.66 | 53,503 | -0.16(-0.34%) |
Nov 13, 2013 | 45.60 | 46.86 | 45.60 | 46.82 | 82,000 | +0.86(+1.87%) |
Nov 12, 2013 | 46.13 | 46.32 | 45.52 | 45.96 | 0 | +0.14(+0.31%) |
Nov 11, 2013 | 46.17 | 46.17 | 45.51 | 45.82 | 0 | -0.28(-0.61%) |
Nov 08, 2013 | 45.31 | 46.53 | 45.03 | 46.10 | 0 | +0.76(+1.68%) |
Nov 07, 2013 | 46.19 | 46.74 | 45.20 | 45.34 | 83,277 | -0.78(-1.69%) |
Nov 06, 2013 | 46.69 | 46.69 | 45.99 | 46.12 | 63,577 | -0.20(-0.43%) |
Nov 05, 2013 | 46.69 | 47.00 | 45.88 | 46.32 | 38,136 | -0.13(-0.28%) |
Nov 04, 2013 | 45.90 | 46.50 | 45.48 | 46.45 | 103,465 | +0.77(+1.69%) |
Nov 01, 2013 | 46.64 | 46.69 | 45.28 | 45.68 | 0 | -1.04(-2.23%) |
Oct 31, 2013 | 46.57 | 47.35 | 45.62 | 46.72 | 0 | +0.17(+0.37%) |
Oct 30, 2013 | 47.16 | 47.28 | 46.39 | 46.55 | 62,837 | -0.59(-1.25%) |
Oct 29, 2013 | 46.38 | 47.29 | 46.20 | 47.14 | 0 | +0.76(+1.64%) |
Oct 28, 2013 | 46.60 | 46.60 | 46.00 | 46.38 | 0 | -0.19(-0.41%) |
Oct 25, 2013 | 47.17 | 47.17 | 46.33 | 46.57 | 0 | -0.42(-0.89%) |
Oct 24, 2013 | 46.47 | 47.11 | 46.45 | 46.99 | 79,507 | +0.54(+1.16%) |
Oct 23, 2013 | 46.47 | 47.40 | 46.34 | 46.45 | 0 | -0.30(-0.64%) |
Oct 22, 2013 | 46.04 | 46.84 | 45.52 | 46.75 | 123,631 | +1.06(+2.32%) |
Oct 21, 2013 | 46.00 | 46.00 | 45.15 | 45.69 | 106,956 | -0.21(-0.46%) |
Oct 18, 2013 | 47.51 | 47.51 | 45.62 | 45.90 | 182,066 | -0.21(-0.46%) |
Oct 17, 2013 | 45.49 | 46.11 | 45.41 | 46.11 | 117,942 | +0.43(+0.94%) |
Oct 16, 2013 | 45.75 | 45.85 | 45.38 | 45.68 | 116,094 | +0.40(+0.88%) |
Oct 15, 2013 | 45.55 | 45.63 | 45.06 | 45.28 | 90,962 | -0.27(-0.59%) |
Oct 14, 2013 | 44.88 | 45.57 | 44.59 | 45.55 | 75,185 | +0.30(+0.66%) |
Oct 11, 2013 | 44.66 | 45.38 | 44.66 | 45.25 | 0 | +0.33(+0.73%) |
Oct 10, 2013 | 43.45 | 44.98 | 43.03 | 44.92 | 239,288 | +1.39(+3.19%) |
Oct 09, 2013 | 43.73 | 43.90 | 42.44 | 43.53 | 194,989 | -0.15(-0.34%) |
Oct 08, 2013 | 43.69 | 44.29 | 43.48 | 43.68 | 240,167 | -0.14(-0.32%) |
Oct 07, 2013 | 43.54 | 44.12 | 43.54 | 43.82 | 0 | -0.19(-0.43%) |
Oct 04, 2013 | 44.14 | 44.30 | 43.60 | 44.01 | 0 | -0.24(-0.54%) |
Oct 03, 2013 | 44.47 | 44.71 | 43.72 | 44.25 | 0 | -0.29(-0.65%) |
Oct 02, 2013 | 44.54 | 44.75 | 44.10 | 44.54 | 123,302 | -0.19(-0.42%) |
Oct 01, 2013 | 44.29 | 44.83 | 44.20 | 44.73 | 100,402 | +0.48(+1.08%) |
Sep 30, 2013 | 43.41 | 44.47 | 43.41 | 44.25 | 121,854 | +0.29(+0.66%) |
Sep 27, 2013 | 43.88 | 44.30 | 43.54 | 43.96 | 0 | -0.31(-0.70%) |
Sep 26, 2013 | 44.09 | 44.40 | 43.82 | 44.27 | 82,507 | +0.61(+1.40%) |
Sep 25, 2013 | 43.92 | 44.50 | 43.40 | 43.66 | 64,326 | -0.29(-0.66%) |
Sep 24, 2013 | 43.43 | 44.50 | 43.20 | 43.95 | 88,782 | +0.62(+1.43%) |
Sep 23, 2013 | 43.36 | 43.67 | 42.91 | 43.33 | 120,834 | -0.17(-0.39%) |
Sep 20, 2013 | 43.09 | 43.87 | 42.93 | 43.50 | 0 | +0.45(+1.05%) |
Sep 19, 2013 | 43.86 | 44.36 | 42.58 | 43.05 | 68,563 | -0.70(-1.60%) |
Sep 18, 2013 | 42.49 | 44.44 | 42.46 | 43.75 | 0 | +1.16(+2.72%) |
Sep 17, 2013 | 42.61 | 42.78 | 42.51 | 42.59 | 0 | -0.02(-0.05%) |
Sep 16, 2013 | 41.90 | 42.74 | 41.66 | 42.61 | 0 | +0.95(+2.28%) |
Sep 13, 2013 | 41.29 | 41.79 | 40.94 | 41.66 | 0 | +0.59(+1.44%) |
Sep 12, 2013 | 41.18 | 41.42 | 40.91 | 41.07 | 0 | -0.11(-0.27%) |
Sep 11, 2013 | 41.27 | 41.93 | 41.13 | 41.18 | 0 | -0.13(-0.31%) |
Sep 10, 2013 | 41.25 | 41.60 | 40.84 | 41.31 | 135,756 | +0.16(+0.39%) |
Sep 09, 2013 | 40.93 | 41.58 | 40.82 | 41.15 | 0 | +0.26(+0.64%) |
Sep 06, 2013 | 40.56 | 41.94 | 40.11 | 40.89 | 0 | +0.56(+1.39%) |
Sep 05, 2013 | 40.42 | 40.53 | 39.92 | 40.33 | 122,280 | +0.25(+0.62%) |
Sep 04, 2013 | 40.24 | 40.39 | 39.88 | 40.08 | 0 | -0.15(-0.37%) |
Sep 03, 2013 | 40.68 | 40.75 | 40.13 | 40.23 | 0 | +0.05(+0.12%) |
Aug 30, 2013 | 40.25 | 40.41 | 40.15 | 40.18 | 0 | -0.23(-0.57%) |
Aug 29, 2013 | 40.02 | 40.54 | 40.02 | 40.41 | 80,442 | +0.31(+0.77%) |
Aug 28, 2013 | 40.24 | 40.65 | 39.95 | 40.10 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.61 | 40.98 | 40.14 | 40.27 | 131,492 | -0.78(-1.90%) |
Aug 26, 2013 | 40.80 | 41.16 | 40.02 | 41.05 | 0 | +0.23(+0.56%) |
Aug 23, 2013 | 41.25 | 41.47 | 40.25 | 40.82 | 0 | -0.43(-1.04%) |
Aug 22, 2013 | 40.20 | 42.52 | 40.20 | 41.25 | 74,317 | +1.08(+2.69%) |
Aug 21, 2013 | 40.57 | 41.09 | 40.02 | 40.17 | 0 | -0.65(-1.59%) |
Aug 20, 2013 | 40.41 | 40.97 | 40.00 | 40.82 | 146,267 | +0.43(+1.06%) |
Aug 19, 2013 | 41.15 | 41.20 | 40.32 | 40.39 | 97,807 | -0.67(-1.63%) |
Aug 16, 2013 | 41.08 | 41.24 | 40.77 | 41.06 | 0 | -0.22(-0.53%) |
Aug 15, 2013 | 41.05 | 41.55 | 40.76 | 41.28 | 90,186 | -0.19(-0.46%) |
Aug 14, 2013 | 42.00 | 42.00 | 41.41 | 41.47 | 81,213 | -0.48(-1.14%) |
Aug 13, 2013 | 42.17 | 42.18 | 41.64 | 41.95 | 129,232 | -0.06(-0.14%) |
Aug 12, 2013 | 41.52 | 42.33 | 41.51 | 42.01 | 85,465 | +0.28(+0.67%) |
Aug 09, 2013 | 42.37 | 42.54 | 41.64 | 41.73 | 75,774 | -0.82(-1.93%) |
Aug 08, 2013 | 42.58 | 42.68 | 42.42 | 42.55 | 84,491 | +0.23(+0.54%) |
Aug 07, 2013 | 42.13 | 42.51 | 41.85 | 42.32 | 75,734 | -0.02(-0.05%) |
Aug 06, 2013 | 42.28 | 42.66 | 41.97 | 42.34 | 161,169 | +0.09(+0.21%) |
Aug 05, 2013 | 42.46 | 42.60 | 42.10 | 42.25 | 108,344 | -0.21(-0.49%) |
Aug 02, 2013 | 42.42 | 42.78 | 42.28 | 42.46 | 132,427 | -0.09(-0.21%) |
Aug 01, 2013 | 42.75 | 43.41 | 42.37 | 42.55 | 189,268 | +0.07(+0.16%) |
Jul 31, 2013 | 42.52 | 42.69 | 42.35 | 42.48 | 0 | +0.06(+0.14%) |
Jul 30, 2013 | 42.49 | 42.93 | 42.18 | 42.42 | 0 | -0.06(-0.14%) |
Jul 29, 2013 | 42.77 | 42.92 | 42.35 | 42.48 | 0 | -0.50(-1.16%) |
Jul 26, 2013 | 42.88 | 43.14 | 42.85 | 42.98 | 0 | -0.30(-0.69%) |
Jul 25, 2013 | 42.76 | 43.45 | 42.30 | 43.28 | 0 | +0.32(+0.74%) |
Jul 24, 2013 | 43.93 | 44.24 | 42.68 | 42.96 | 0 | -0.86(-1.96%) |
Jul 23, 2013 | 43.86 | 44.20 | 43.68 | 43.82 | 0 | -0.01(-0.02%) |
Jul 22, 2013 | 43.48 | 44.08 | 43.64 | 43.83 | 0 | +0.19(+0.44%) |
Jul 19, 2013 | 43.50 | 43.92 | 43.50 | 43.64 | 0 | -0.40(-0.91%) |
Jul 18, 2013 | 44.27 | 44.48 | 43.88 | 44.04 | 0 | +0.03(+0.07%) |
Jul 17, 2013 | 44.14 | 44.49 | 43.64 | 44.01 | 94,370 | +0.03(+0.07%) |
Jul 16, 2013 | 44.06 | 44.42 | 43.61 | 43.98 | 0 | -0.02(-0.05%) |
Jul 15, 2013 | 43.73 | 44.13 | 43.38 | 44.00 | 0 | +0.41(+0.94%) |
Jul 12, 2013 | 43.51 | 43.74 | 43.40 | 43.59 | 0 | +0.19(+0.44%) |
Jul 11, 2013 | 43.34 | 43.57 | 42.74 | 43.40 | 0 | +0.36(+0.84%) |
Jul 10, 2013 | 43.00 | 43.60 | 42.07 | 43.04 | 0 | +1.04(+2.48%) |
Jul 09, 2013 | 41.24 | 42.54 | 41.12 | 42.00 | 306,870 | +0.88(+2.14%) |
Jul 08, 2013 | 40.61 | 41.23 | 40.58 | 41.12 | 152,465 | +0.51(+1.26%) |
Jul 05, 2013 | 40.64 | 40.65 | 39.46 | 40.61 | 0 | +0.61(+1.52%) |
Jul 03, 2013 | 39.87 | 40.17 | 39.65 | 40.00 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 39.43 | 40.26 | 39.43 | 40.03 | 0 | +0.50(+1.26%) |
Jul 01, 2013 | 38.40 | 39.73 | 38.21 | 39.53 | 0 | +1.16(+3.02%) |
Jun 28, 2013 | 38.82 | 39.00 | 38.33 | 38.37 | 155,121 | -0.62(-1.59%) |
Jun 27, 2013 | 38.74 | 39.08 | 38.34 | 38.99 | 0 | +0.58(+1.51%) |
Jun 26, 2013 | 38.73 | 39.05 | 38.32 | 38.41 | 0 | -0.07(-0.18%) |
Jun 25, 2013 | 38.33 | 39.02 | 37.82 | 38.48 | 0 | +0.66(+1.75%) |
Jun 24, 2013 | 38.03 | 38.12 | 37.40 | 37.82 | 0 | -0.69(-1.79%) |
Jun 21, 2013 | 38.70 | 38.93 | 37.36 | 38.51 | 392,757 | -0.04(-0.10%) |
Jun 20, 2013 | 39.03 | 39.37 | 38.21 | 38.55 | 0 | -1.10(-2.77%) |
Jun 19, 2013 | 41.34 | 41.34 | 39.60 | 39.65 | 0 | -1.61(-3.90%) |
Jun 18, 2013 | 40.43 | 41.26 | 40.30 | 41.26 | 0 | +0.78(+1.93%) |
Jun 17, 2013 | 40.57 | 41.06 | 40.25 | 40.48 | 0 | +0.39(+0.97%) |
Jun 14, 2013 | 40.41 | 40.70 | 39.88 | 40.09 | 0 | -0.30(-0.74%) |
Jun 13, 2013 | 39.60 | 40.50 | 39.23 | 40.39 | 101,134 | +0.69(+1.74%) |
Jun 12, 2013 | 40.46 | 40.53 | 39.61 | 39.70 | 108,675 | -0.57(-1.42%) |
Jun 11, 2013 | 40.79 | 40.90 | 40.21 | 40.27 | 80,964 | -1.04(-2.52%) |
Jun 10, 2013 | 40.89 | 41.43 | 40.51 | 41.31 | 0 | +0.67(+1.65%) |
Jun 07, 2013 | 40.99 | 40.99 | 40.55 | 40.64 | 0 | -0.20(-0.49%) |
Jun 06, 2013 | 40.53 | 40.99 | 40.07 | 40.84 | 111,115 | +0.45(+1.11%) |
Jun 05, 2013 | 40.11 | 40.66 | 40.11 | 40.39 | 0 | +0.11(+0.27%) |
Jun 04, 2013 | 40.06 | 40.64 | 39.87 | 40.28 | 0 | +0.19(+0.47%) |
Jun 03, 2013 | 39.68 | 40.19 | 39.12 | 40.09 | 286,425 | +0.42(+1.06%) |
May 31, 2013 | 39.52 | 39.84 | 39.45 | 39.67 | 125,027 | -0.01(-0.03%) |
May 30, 2013 | 39.54 | 39.98 | 39.46 | 39.68 | 145,945 | +0.18(+0.46%) |
May 29, 2013 | 39.77 | 39.96 | 39.13 | 39.50 | 149,267 | -0.63(-1.57%) |
May 28, 2013 | 38.12 | 40.31 | 38.10 | 40.13 | 193,022 | +1.21(+3.11%) |
May 24, 2013 | 38.71 | 38.99 | 38.25 | 38.92 | 0 | +0.07(+0.18%) |
May 23, 2013 | 37.93 | 38.85 | 37.89 | 38.85 | 0 | +0.59(+1.54%) |
May 22, 2013 | 38.23 | 38.81 | 38.08 | 38.26 | 0 | -0.03(-0.08%) |
May 21, 2013 | 38.00 | 38.39 | 37.80 | 38.29 | 0 | +0.30(+0.79%) |
May 20, 2013 | 37.65 | 37.99 | 37.65 | 37.99 | 0 | +0.22(+0.58%) |
May 17, 2013 | 37.37 | 37.81 | 37.28 | 37.77 | 0 | +0.48(+1.29%) |
May 16, 2013 | 37.13 | 37.45 | 37.08 | 37.29 | 164,660 | -0.07(-0.19%) |
May 15, 2013 | 36.89 | 37.54 | 36.79 | 37.36 | 0 | +0.30(+0.81%) |
May 13, 2013 | 37.48 | 37.48 | 36.82 | 37.06 | 0 | -0.37(-0.99%) |
May 10, 2013 | 36.88 | 37.49 | 36.65 | 37.43 | 0 | +0.72(+1.96%) |
May 09, 2013 | 36.84 | 37.11 | 36.49 | 36.71 | 0 | -0.29(-0.78%) |
May 08, 2013 | 36.28 | 37.23 | 36.24 | 37.00 | 0 | +0.72(+1.98%) |
May 07, 2013 | 35.99 | 36.32 | 35.73 | 36.28 | 0 | +0.25(+0.69%) |
May 06, 2013 | 35.68 | 36.14 | 35.53 | 36.03 | 0 | +0.25(+0.70%) |
May 03, 2013 | 35.70 | 35.93 | 35.14 | 35.78 | 0 | +0.64(+1.82%) |
May 02, 2013 | 34.63 | 35.38 | 34.60 | 35.14 | 0 | +0.62(+1.80%) |