Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.69 | 47.89 | 47.57 | 47.89 | 175,514 | -0.31(-0.63%) |
Apr 29, 2014 | 47.96 | 48.26 | 47.96 | 48.19 | 45,263 | +0.30(+0.62%) |
Apr 28, 2014 | 47.90 | 48.02 | 47.66 | 47.89 | 80,951 | -0.09(-0.19%) |
Apr 25, 2014 | 48.14 | 48.22 | 47.79 | 47.99 | 137,835 | +0.24(+0.51%) |
Apr 24, 2014 | 47.56 | 47.84 | 47.28 | 47.74 | 65,928 | -0.02(-0.05%) |
Apr 23, 2014 | 47.63 | 47.81 | 47.52 | 47.76 | 46,797 | +0.05(+0.10%) |
Apr 22, 2014 | 47.92 | 47.99 | 47.65 | 47.72 | 155,982 | +0.08(+0.18%) |
Apr 21, 2014 | 47.50 | 47.64 | 47.34 | 47.63 | 261,644 | +0.04(+0.08%) |
Apr 17, 2014 | 47.22 | 47.60 | 47.60 | 47.60 | 266,457 | +0.92(+1.96%) |
Apr 16, 2014 | 46.50 | 46.69 | 46.29 | 46.68 | 45,039 | +0.62(+1.34%) |
Apr 15, 2014 | 46.01 | 46.20 | 45.62 | 46.06 | 93,443 | +0.44(+0.97%) |
Apr 14, 2014 | 45.40 | 45.76 | 45.34 | 45.62 | 90,082 | +0.02(+0.03%) |
Apr 11, 2014 | 45.74 | 45.94 | 45.42 | 45.60 | 127,637 | -0.24(-0.53%) |
Apr 10, 2014 | 46.87 | 46.88 | 45.85 | 45.85 | 113,999 | -1.19(-2.53%) |
Apr 09, 2014 | 46.85 | 47.04 | 46.57 | 47.04 | 171,084 | +0.59(+1.27%) |
Apr 08, 2014 | 46.29 | 46.50 | 45.99 | 46.45 | 169,344 | -1.03(-2.17%) |
Apr 07, 2014 | 48.07 | 48.10 | 47.41 | 47.48 | 103,142 | -0.60(-1.24%) |
Apr 04, 2014 | 48.53 | 48.54 | 48.07 | 48.08 | 133,490 | -0.44(-0.90%) |
Apr 03, 2014 | 48.58 | 48.65 | 48.36 | 48.51 | 64,767 | -0.55(-1.12%) |
Apr 02, 2014 | 48.86 | 49.07 | 48.72 | 49.06 | 131,679 | +0.76(+1.57%) |
Apr 01, 2014 | 48.35 | 48.47 | 48.18 | 48.31 | 157,038 | -0.48(-0.99%) |
Mar 31, 2014 | 48.35 | 48.84 | 48.31 | 48.79 | 270,938 | +1.14(+2.39%) |
Mar 28, 2014 | 47.80 | 47.92 | 47.48 | 47.65 | 272,143 | -0.69(-1.42%) |
Mar 27, 2014 | 48.43 | 48.62 | 48.27 | 48.34 | 100,611 | +0.57(+1.20%) |
Mar 26, 2014 | 47.96 | 48.08 | 47.69 | 47.76 | 134,539 | -0.91(-1.87%) |
Mar 25, 2014 | 48.71 | 48.82 | 48.42 | 48.67 | 97,793 | +0.28(+0.58%) |
Mar 24, 2014 | 48.42 | 48.56 | 48.06 | 48.39 | 188,121 | -0.32(-0.66%) |
Mar 21, 2014 | 49.15 | 49.21 | 48.52 | 48.71 | 187,624 | -0.75(-1.51%) |
Mar 20, 2014 | 49.37 | 49.53 | 49.25 | 49.46 | 73,712 | -0.54(-1.08%) |
Mar 19, 2014 | 50.38 | 50.51 | 49.74 | 50.00 | 101,207 | -0.05(-0.09%) |
Mar 18, 2014 | 49.77 | 50.57 | 49.67 | 50.05 | 130,121 | -0.01(-0.02%) |
Mar 17, 2014 | 49.85 | 50.17 | 49.84 | 50.06 | 75,391 | +0.63(+1.28%) |
Mar 14, 2014 | 48.88 | 49.59 | 48.76 | 49.42 | 120,270 | -0.91(-1.81%) |
Mar 13, 2014 | 51.12 | 51.15 | 50.32 | 50.33 | 64,881 | -0.88(-1.72%) |
Mar 12, 2014 | 51.03 | 51.32 | 50.96 | 51.21 | 78,958 | +0.39(+0.77%) |
Mar 11, 2014 | 50.83 | 51.19 | 50.74 | 50.82 | 55,594 | +0.15(+0.29%) |
Mar 10, 2014 | 50.56 | 50.70 | 50.42 | 50.68 | 121,857 | -0.84(-1.63%) |
Mar 07, 2014 | 52.10 | 52.10 | 51.33 | 51.52 | 49,041 | -0.23(-0.44%) |
Mar 06, 2014 | 51.54 | 51.87 | 51.52 | 51.74 | 83,244 | +0.15(+0.28%) |
Mar 05, 2014 | 51.64 | 51.83 | 51.40 | 51.60 | 135,041 | -0.31(-0.60%) |
Mar 04, 2014 | 51.96 | 52.03 | 51.62 | 51.91 | 105,110 | +0.66(+1.28%) |
Mar 03, 2014 | 51.60 | 51.63 | 51.17 | 51.26 | 319,456 | -1.44(-2.74%) |
Feb 28, 2014 | 52.66 | 52.73 | 52.36 | 52.70 | 426,826 | +0.10(+0.19%) |
Feb 27, 2014 | 52.18 | 52.64 | 52.15 | 52.60 | 69,509 | +0.26(+0.50%) |
Feb 26, 2014 | 52.45 | 52.47 | 52.12 | 52.34 | 65,068 | -0.41(-0.78%) |
Feb 25, 2014 | 53.03 | 53.08 | 52.68 | 52.75 | 85,945 | +0.16(+0.31%) |
Feb 24, 2014 | 52.36 | 52.76 | 52.24 | 52.59 | 87,658 | +0.24(+0.45%) |
Feb 21, 2014 | 52.78 | 52.94 | 52.34 | 52.36 | 65,145 | -0.53(-1.01%) |
Feb 20, 2014 | 52.84 | 52.98 | 52.71 | 52.89 | 56,877 | +0.48(+0.92%) |
Feb 19, 2014 | 52.55 | 52.81 | 52.34 | 52.41 | 93,485 | -0.89(-1.66%) |
Feb 18, 2014 | 52.72 | 53.43 | 52.61 | 53.30 | 147,672 | +2.53(+4.98%) |
Feb 14, 2014 | 50.66 | 50.77 | 50.77 | 50.77 | 157,047 | +0.19(+0.38%) |
Feb 13, 2014 | 49.81 | 50.63 | 49.81 | 50.58 | 123,602 | +0.24(+0.47%) |
Feb 12, 2014 | 50.04 | 50.34 | 50.02 | 50.34 | 98,990 | +0.53(+1.06%) |
Feb 11, 2014 | 49.31 | 49.92 | 49.30 | 49.81 | 95,547 | +0.54(+1.10%) |
Feb 10, 2014 | 49.03 | 49.28 | 48.94 | 49.27 | 98,104 | -0.14(-0.28%) |
Feb 07, 2014 | 49.06 | 49.41 | 49.02 | 49.41 | 71,491 | +0.74(+1.52%) |
Feb 06, 2014 | 48.50 | 48.69 | 48.45 | 48.67 | 61,525 | +0.65(+1.35%) |
Feb 05, 2014 | 47.91 | 48.10 | 47.80 | 48.02 | 67,987 | +0.02(+0.03%) |
Feb 04, 2014 | 47.92 | 48.05 | 47.82 | 48.00 | 88,145 | +0.50(+1.06%) |
Feb 03, 2014 | 48.15 | 48.17 | 47.47 | 47.50 | 192,877 | -0.68(-1.41%) |
Jan 31, 2014 | 47.75 | 48.28 | 47.68 | 48.18 | 190,743 | +1.21(+2.59%) |
Jan 30, 2014 | 46.67 | 46.99 | 46.47 | 46.96 | 157,344 | +0.36(+0.77%) |
Jan 29, 2014 | 46.82 | 47.02 | 46.47 | 46.60 | 140,706 | -1.28(-2.67%) |
Jan 28, 2014 | 47.90 | 48.05 | 47.63 | 47.88 | 49,247 | +0.37(+0.77%) |
Jan 27, 2014 | 47.72 | 47.99 | 47.49 | 47.51 | 98,311 | -0.10(-0.21%) |
Jan 24, 2014 | 48.10 | 48.16 | 47.61 | 47.61 | 100,679 | -1.12(-2.29%) |
Jan 23, 2014 | 48.76 | 48.78 | 48.51 | 48.73 | 68,231 | -0.01(-0.02%) |
Jan 22, 2014 | 48.54 | 48.79 | 48.51 | 48.73 | 79,115 | +0.66(+1.38%) |
Jan 21, 2014 | 48.15 | 48.18 | 47.87 | 48.07 | 61,321 | +0.02(+0.05%) |
Jan 17, 2014 | 48.20 | 48.05 | 48.05 | 48.05 | 111,503 | +0.31(+0.66%) |
Jan 16, 2014 | 47.69 | 47.77 | 47.47 | 47.73 | 125,092 | -0.47(-0.98%) |
Jan 15, 2014 | 48.23 | 48.36 | 48.16 | 48.21 | 97,445 | -0.18(-0.38%) |
Jan 14, 2014 | 48.38 | 48.65 | 48.30 | 48.39 | 164,008 | +0.55(+1.15%) |
Jan 13, 2014 | 48.05 | 48.21 | 47.77 | 47.84 | 83,142 | -0.64(-1.32%) |
Jan 10, 2014 | 48.39 | 48.52 | 48.22 | 48.48 | 111,395 | -0.04(-0.08%) |
Jan 09, 2014 | 48.48 | 48.52 | 48.08 | 48.52 | 106,999 | +0.76(+1.58%) |
Jan 08, 2014 | 47.98 | 47.98 | 47.61 | 47.76 | 59,502 | -0.30(-0.62%) |
Jan 07, 2014 | 48.22 | 48.25 | 47.98 | 48.06 | 92,824 | -0.17(-0.35%) |
Jan 06, 2014 | 48.25 | 48.47 | 48.17 | 48.23 | 94,801 | +0.32(+0.67%) |
Jan 03, 2014 | 47.85 | 48.02 | 47.76 | 47.91 | 72,620 | +0.15(+0.32%) |
Jan 02, 2014 | 47.94 | 47.98 | 47.59 | 47.76 | 72,391 | -0.48(-1.00%) |
Dec 31, 2013 | 47.91 | 48.24 | 48.24 | 48.24 | 103,913 | +0.59(+1.23%) |
Dec 30, 2013 | 47.50 | 47.78 | 47.30 | 47.65 | 54,950 | -0.42(-0.87%) |
Dec 27, 2013 | 48.15 | 48.15 | 47.79 | 48.07 | 70,136 | +0.23(+0.48%) |
Dec 26, 2013 | 47.71 | 47.85 | 47.50 | 47.84 | 34,503 | +0.34(+0.72%) |
Dec 24, 2013 | 47.41 | 47.50 | 47.32 | 47.50 | 22,214 | +0.41(+0.87%) |
Dec 23, 2013 | 46.83 | 47.14 | 46.79 | 47.09 | 76,777 | +0.37(+0.79%) |
Dec 20, 2013 | 46.61 | 46.91 | 46.59 | 46.72 | 83,024 | +0.08(+0.16%) |
Dec 19, 2013 | 46.51 | 46.69 | 46.42 | 46.64 | 66,657 | -0.27(-0.57%) |
Dec 18, 2013 | 46.51 | 46.91 | 46.14 | 46.91 | 86,747 | +0.81(+1.76%) |
Dec 17, 2013 | 46.10 | 46.20 | 45.93 | 46.10 | 64,067 | +0.17(+0.38%) |
Dec 16, 2013 | 45.70 | 46.04 | 45.70 | 45.92 | 51,957 | +0.51(+1.12%) |
Dec 13, 2013 | 45.52 | 45.52 | 45.20 | 45.41 | 49,050 | -0.26(-0.56%) |
Dec 12, 2013 | 45.67 | 45.82 | 45.48 | 45.67 | 74,441 | -0.36(-0.79%) |
Dec 11, 2013 | 46.35 | 46.44 | 46.01 | 46.04 | 90,178 | +0.06(+0.13%) |
Dec 10, 2013 | 45.74 | 46.07 | 45.70 | 45.98 | 70,195 | -0.06(-0.13%) |
Dec 09, 2013 | 46.12 | 46.21 | 46.01 | 46.04 | 206,157 | -0.07(-0.15%) |
Dec 06, 2013 | 46.16 | 46.18 | 45.94 | 46.10 | 95,925 | +1.02(+2.27%) |
Dec 05, 2013 | 45.17 | 45.25 | 44.98 | 45.08 | 97,328 | -0.59(-1.29%) |
Dec 04, 2013 | 45.29 | 45.67 | 45.28 | 45.67 | 50,507 | +0.17(+0.37%) |
Dec 03, 2013 | 45.54 | 45.70 | 45.34 | 45.51 | 174,471 | -0.01(-0.02%) |
Dec 02, 2013 | 45.86 | 45.87 | 45.48 | 45.51 | 56,646 | -0.74(-1.60%) |
Nov 29, 2013 | 46.33 | 46.47 | 46.23 | 46.26 | 41,429 | +0.09(+0.20%) |
Nov 27, 2013 | 46.34 | 46.36 | 46.03 | 46.16 | 50,132 | +0.33(+0.71%) |
Nov 26, 2013 | 45.78 | 45.89 | 45.58 | 45.84 | 164,068 | +0.00(+0.00%) |
Nov 25, 2013 | 45.90 | 45.95 | 45.71 | 45.84 | 98,944 | -0.37(-0.80%) |
Nov 22, 2013 | 46.23 | 46.40 | 46.10 | 46.21 | 71,315 | -0.39(-0.83%) |
Nov 21, 2013 | 46.30 | 46.60 | 46.27 | 46.60 | 96,523 | +0.89(+1.94%) |
Nov 20, 2013 | 46.05 | 46.16 | 45.57 | 45.71 | 62,456 | -0.58(-1.26%) |
Nov 19, 2013 | 46.26 | 46.41 | 46.18 | 46.29 | 45,658 | -0.17(-0.36%) |
Nov 18, 2013 | 46.62 | 46.68 | 46.34 | 46.46 | 51,577 | +0.03(+0.07%) |
Nov 15, 2013 | 46.35 | 46.44 | 46.26 | 46.43 | 45,410 | +0.18(+0.39%) |
Nov 14, 2013 | 45.97 | 46.32 | 45.95 | 46.25 | 61,421 | +0.95(+2.09%) |
Nov 12, 2013 | 45.13 | 45.54 | 45.07 | 45.30 | 62,732 | -0.04(-0.08%) |
Nov 11, 2013 | 45.30 | 45.37 | 45.11 | 45.34 | 62,438 | -0.04(-0.08%) |
Nov 08, 2013 | 45.00 | 45.38 | 44.98 | 45.38 | 79,877 | +0.45(+1.01%) |
Nov 07, 2013 | 45.45 | 45.54 | 44.85 | 44.92 | 81,748 | -0.78(-1.71%) |
Nov 06, 2013 | 45.72 | 45.85 | 45.52 | 45.70 | 113,002 | -0.02(-0.03%) |
Nov 05, 2013 | 45.45 | 45.79 | 45.38 | 45.72 | 101,205 | -0.14(-0.30%) |
Nov 04, 2013 | 45.73 | 45.85 | 45.41 | 45.85 | 69,856 | +0.17(+0.38%) |
Nov 01, 2013 | 45.94 | 45.94 | 45.54 | 45.68 | 70,450 | -0.23(-0.51%) |
Oct 31, 2013 | 45.99 | 46.10 | 45.51 | 45.91 | 138,964 | +1.17(+2.61%) |
Oct 30, 2013 | 45.01 | 45.04 | 44.64 | 44.75 | 98,937 | -0.27(-0.59%) |
Oct 29, 2013 | 44.51 | 45.01 | 44.49 | 45.01 | 57,356 | +0.73(+1.66%) |
Oct 28, 2013 | 44.20 | 44.35 | 44.05 | 44.28 | 63,519 | +0.16(+0.36%) |
Oct 25, 2013 | 44.16 | 44.17 | 43.85 | 44.12 | 73,178 | -0.49(-1.10%) |
Oct 24, 2013 | 44.35 | 44.66 | 44.20 | 44.61 | 55,510 | +0.10(+0.22%) |
Oct 23, 2013 | 44.39 | 44.52 | 44.29 | 44.51 | 219,198 | +0.11(+0.24%) |
Oct 22, 2013 | 44.88 | 45.29 | 44.36 | 44.41 | 453,681 | -0.62(-1.38%) |
Oct 21, 2013 | 44.71 | 45.03 | 44.67 | 45.03 | 99,512 | +0.31(+0.69%) |
Oct 18, 2013 | 44.57 | 44.80 | 44.47 | 44.72 | 132,582 | -0.08(-0.17%) |
Oct 17, 2013 | 44.35 | 44.80 | 44.31 | 44.79 | 138,906 | +1.44(+3.32%) |
Oct 16, 2013 | 43.49 | 43.64 | 43.17 | 43.36 | 92,847 | +0.62(+1.45%) |
Oct 15, 2013 | 42.96 | 43.03 | 42.46 | 42.73 | 86,189 | -0.14(-0.32%) |
Oct 14, 2013 | 42.60 | 43.01 | 42.59 | 42.87 | 205,051 | +0.61(+1.43%) |
Oct 11, 2013 | 41.97 | 42.26 | 41.94 | 42.26 | 54,476 | -0.02(-0.05%) |
Oct 10, 2013 | 41.86 | 42.29 | 41.84 | 42.29 | 49,568 | +0.86(+2.08%) |
Oct 09, 2013 | 41.22 | 41.54 | 41.11 | 41.42 | 117,851 | +0.16(+0.39%) |
Oct 08, 2013 | 41.75 | 41.79 | 41.23 | 41.27 | 104,022 | -0.88(-2.08%) |
Oct 07, 2013 | 42.05 | 42.26 | 42.02 | 42.14 | 69,379 | -0.49(-1.15%) |
Oct 04, 2013 | 42.32 | 42.80 | 42.28 | 42.64 | 56,906 | +0.19(+0.45%) |
Oct 03, 2013 | 42.69 | 42.74 | 42.39 | 42.45 | 60,971 | -0.28(-0.66%) |
Oct 02, 2013 | 42.52 | 42.73 | 42.42 | 42.73 | 70,611 | +0.04(+0.09%) |
Oct 01, 2013 | 42.45 | 42.73 | 42.44 | 42.69 | 94,240 | +0.81(+1.93%) |
Sep 30, 2013 | 41.95 | 42.06 | 41.67 | 41.88 | 141,153 | -0.42(-1.00%) |
Sep 27, 2013 | 41.94 | 42.42 | 41.92 | 42.30 | 133,285 | +0.58(+1.40%) |
Sep 26, 2013 | 41.48 | 41.73 | 41.39 | 41.72 | 81,623 | +0.12(+0.29%) |
Sep 25, 2013 | 41.50 | 41.66 | 41.39 | 41.60 | 92,322 | +0.09(+0.22%) |
Sep 24, 2013 | 41.37 | 41.69 | 41.30 | 41.51 | 77,486 | -0.12(-0.29%) |
Sep 23, 2013 | 41.66 | 41.74 | 41.36 | 41.63 | 58,718 | +0.16(+0.38%) |
Sep 20, 2013 | 41.68 | 41.82 | 41.39 | 41.47 | 77,498 | +0.00(+0.00%) |
Sep 19, 2013 | 41.76 | 41.81 | 41.39 | 41.47 | 121,392 | -0.83(-1.95%) |
Sep 18, 2013 | 41.59 | 42.29 | 41.37 | 42.29 | 105,438 | +0.74(+1.79%) |
Sep 17, 2013 | 41.58 | 41.70 | 41.48 | 41.55 | 69,880 | -0.13(-0.31%) |
Sep 16, 2013 | 41.77 | 41.84 | 41.62 | 41.68 | 76,068 | +0.02(+0.05%) |
Sep 13, 2013 | 41.83 | 41.91 | 41.47 | 41.66 | 81,932 | +0.10(+0.24%) |
Sep 12, 2013 | 41.45 | 41.76 | 41.45 | 41.56 | 52,613 | -0.02(-0.04%) |
Sep 11, 2013 | 41.35 | 41.60 | 41.32 | 41.58 | 91,393 | -0.07(-0.16%) |
Sep 10, 2013 | 41.37 | 41.64 | 41.27 | 41.64 | 93,690 | +0.74(+1.81%) |
Sep 09, 2013 | 40.67 | 40.95 | 40.58 | 40.90 | 89,133 | +0.38(+0.93%) |
Sep 06, 2013 | 40.74 | 40.78 | 40.36 | 40.52 | 211,224 | +0.11(+0.28%) |
Sep 05, 2013 | 40.27 | 40.52 | 40.26 | 40.41 | 118,028 | +0.02(+0.04%) |
Sep 04, 2013 | 39.99 | 40.39 | 39.96 | 40.39 | 114,456 | +0.61(+1.54%) |
Sep 03, 2013 | 39.94 | 39.98 | 39.59 | 39.78 | 124,093 | +1.70(+4.48%) |
Aug 30, 2013 | 38.41 | 38.51 | 38.00 | 38.08 | 102,080 | -0.68(-1.76%) |
Aug 29, 2013 | 38.65 | 38.87 | 38.65 | 38.76 | 110,172 | +0.92(+2.44%) |
Aug 28, 2013 | 37.85 | 38.00 | 37.76 | 37.83 | 89,913 | -0.23(-0.60%) |
Aug 27, 2013 | 38.36 | 38.55 | 38.01 | 38.06 | 133,748 | -1.06(-2.71%) |
Aug 26, 2013 | 39.14 | 39.25 | 39.07 | 39.12 | 74,482 | -0.11(-0.27%) |
Aug 23, 2013 | 39.25 | 39.25 | 39.00 | 39.23 | 69,415 | +0.18(+0.47%) |
Aug 22, 2013 | 38.92 | 39.05 | 38.77 | 39.05 | 74,556 | +0.20(+0.53%) |
Aug 21, 2013 | 38.88 | 39.13 | 38.69 | 38.84 | 92,823 | -0.13(-0.33%) |
Aug 20, 2013 | 38.66 | 39.05 | 38.61 | 38.97 | 288,635 | +0.95(+2.49%) |
Aug 19, 2013 | 38.20 | 38.32 | 37.99 | 38.02 | 69,022 | -0.48(-1.26%) |
Aug 16, 2013 | 38.61 | 38.74 | 38.41 | 38.51 | 65,664 | +0.06(+0.16%) |
Aug 15, 2013 | 38.39 | 38.51 | 38.22 | 38.45 | 65,727 | +0.05(+0.14%) |
Aug 14, 2013 | 38.67 | 38.71 | 38.28 | 38.39 | 84,158 | -0.53(-1.36%) |
Aug 13, 2013 | 38.69 | 38.95 | 38.48 | 38.92 | 93,608 | +0.34(+0.88%) |
Aug 12, 2013 | 38.33 | 38.58 | 38.30 | 38.58 | 123,043 | -0.20(-0.53%) |
Aug 09, 2013 | 38.80 | 39.01 | 38.70 | 38.79 | 114,907 | +0.31(+0.81%) |
Aug 08, 2013 | 38.58 | 38.60 | 38.26 | 38.48 | 64,574 | -0.02(-0.06%) |
Aug 07, 2013 | 38.52 | 38.82 | 38.44 | 38.50 | 62,027 | -0.06(-0.15%) |
Aug 06, 2013 | 38.48 | 38.68 | 38.22 | 38.56 | 120,963 | -0.09(-0.23%) |
Aug 05, 2013 | 38.54 | 38.65 | 38.28 | 38.65 | 124,312 | +0.01(+0.04%) |
Aug 02, 2013 | 38.28 | 38.63 | 38.25 | 38.63 | 87,640 | +0.12(+0.31%) |
Aug 01, 2013 | 38.45 | 38.57 | 38.28 | 38.51 | 177,758 | +0.11(+0.29%) |
Jul 31, 2013 | 38.40 | 38.68 | 38.19 | 38.40 | 95,053 | -0.22(-0.56%) |
Jul 30, 2013 | 38.73 | 38.83 | 38.45 | 38.62 | 64,379 | +0.30(+0.78%) |
Jul 29, 2013 | 38.54 | 38.60 | 38.26 | 38.32 | 66,916 | -0.38(-0.98%) |
Jul 26, 2013 | 38.42 | 38.70 | 38.29 | 38.70 | 85,549 | +0.45(+1.16%) |
Jul 25, 2013 | 37.98 | 38.28 | 37.82 | 38.25 | 186,395 | -0.56(-1.43%) |
Jul 24, 2013 | 38.84 | 39.00 | 38.42 | 38.81 | 82,110 | +0.03(+0.08%) |
Jul 23, 2013 | 39.04 | 39.09 | 38.70 | 38.78 | 120,862 | -0.31(-0.80%) |
Jul 22, 2013 | 38.73 | 39.23 | 38.73 | 39.09 | 161,578 | +0.77(+2.02%) |
Jul 19, 2013 | 38.04 | 38.36 | 37.97 | 38.32 | 89,056 | +0.70(+1.85%) |
Jul 18, 2013 | 37.45 | 37.62 | 37.39 | 37.62 | 160,399 | -0.22(-0.57%) |
Jul 17, 2013 | 37.91 | 38.02 | 37.56 | 37.84 | 142,521 | -0.24(-0.62%) |
Jul 16, 2013 | 37.92 | 38.14 | 37.73 | 38.08 | 74,702 | -0.47(-1.21%) |
Jul 15, 2013 | 38.57 | 38.64 | 38.42 | 38.54 | 105,450 | +0.41(+1.07%) |
Jul 12, 2013 | 37.99 | 38.23 | 37.99 | 38.14 | 95,353 | -0.05(-0.14%) |
Jul 11, 2013 | 37.76 | 38.25 | 37.72 | 38.19 | 118,787 | +0.88(+2.35%) |
Jul 10, 2013 | 36.64 | 37.48 | 36.61 | 37.31 | 138,160 | +0.45(+1.23%) |
Jul 09, 2013 | 36.79 | 36.89 | 36.55 | 36.86 | 201,100 | -0.28(-0.76%) |
Jul 08, 2013 | 37.08 | 37.19 | 36.98 | 37.14 | 131,030 | +0.44(+1.19%) |
Jul 05, 2013 | 36.57 | 36.70 | 36.26 | 36.70 | 141,601 | +0.66(+1.83%) |
Jul 03, 2013 | 35.71 | 36.12 | 35.71 | 36.04 | 123,450 | +0.85(+2.40%) |
Jul 02, 2013 | 35.33 | 35.71 | 35.11 | 35.19 | 423,939 | -0.48(-1.33%) |
Jul 01, 2013 | 35.62 | 35.97 | 35.60 | 35.67 | 137,583 | +0.78(+2.23%) |
Jun 28, 2013 | 34.87 | 35.14 | 34.81 | 34.89 | 115,363 | -0.02(-0.06%) |
Jun 27, 2013 | 34.87 | 35.15 | 34.80 | 34.91 | 119,649 | +0.03(+0.09%) |
Jun 26, 2013 | 34.88 | 35.01 | 34.69 | 34.88 | 125,831 | -0.11(-0.32%) |
Jun 25, 2013 | 34.89 | 35.05 | 34.65 | 34.99 | 151,400 | +0.48(+1.40%) |
Jun 24, 2013 | 34.31 | 34.74 | 34.24 | 34.51 | 171,996 | -0.71(-2.00%) |
Jun 21, 2013 | 35.69 | 35.80 | 34.98 | 35.22 | 226,689 | +0.41(+1.17%) |
Jun 20, 2013 | 35.19 | 35.23 | 34.70 | 34.81 | 178,146 | -0.99(-2.78%) |
Jun 19, 2013 | 36.18 | 36.55 | 35.80 | 35.80 | 197,130 | -1.22(-3.29%) |
Jun 18, 2013 | 37.10 | 37.10 | 36.94 | 37.02 | 121,394 | +0.69(+1.90%) |
Jun 17, 2013 | 36.50 | 36.66 | 36.11 | 36.33 | 103,426 | +0.10(+0.29%) |
Jun 14, 2013 | 35.82 | 36.36 | 35.77 | 36.23 | 109,570 | +0.27(+0.76%) |
Jun 13, 2013 | 35.83 | 36.01 | 35.63 | 35.95 | 93,492 | +0.22(+0.60%) |
Jun 12, 2013 | 36.32 | 36.46 | 35.71 | 35.74 | 168,611 | +0.53(+1.50%) |
Jun 11, 2013 | 34.88 | 35.34 | 34.80 | 35.21 | 123,771 | -0.31(-0.88%) |
Jun 10, 2013 | 35.77 | 35.77 | 35.42 | 35.52 | 115,175 | -0.48(-1.32%) |
Jun 07, 2013 | 36.13 | 36.25 | 35.89 | 36.00 | 231,982 | +0.97(+2.76%) |
Jun 06, 2013 | 34.70 | 35.03 | 34.68 | 35.03 | 143,589 | +1.54(+4.61%) |
Jun 05, 2013 | 33.75 | 33.90 | 33.49 | 33.49 | 121,973 | -0.08(-0.24%) |
Jun 04, 2013 | 33.69 | 33.78 | 33.41 | 33.57 | 159,967 | -0.03(-0.09%) |
Jun 03, 2013 | 33.58 | 33.67 | 33.41 | 33.60 | 141,960 | -0.30(-0.90%) |
May 31, 2013 | 34.32 | 34.46 | 33.89 | 33.90 | 126,725 | -0.36(-1.04%) |
May 30, 2013 | 33.96 | 34.35 | 33.90 | 34.26 | 136,517 | -0.18(-0.52%) |
May 29, 2013 | 34.66 | 34.67 | 34.22 | 34.44 | 108,689 | -0.48(-1.36%) |
May 28, 2013 | 34.88 | 35.13 | 34.77 | 34.91 | 111,504 | +0.19(+0.56%) |
May 24, 2013 | 34.56 | 34.74 | 34.50 | 34.72 | 126,708 | -0.59(-1.66%) |
May 23, 2013 | 35.33 | 35.39 | 34.96 | 35.31 | 93,108 | -0.22(-0.63%) |
May 22, 2013 | 36.00 | 36.28 | 35.48 | 35.53 | 200,428 | -0.62(-1.73%) |
May 21, 2013 | 36.05 | 36.27 | 35.89 | 36.15 | 101,219 | -0.22(-0.59%) |
May 20, 2013 | 35.77 | 36.49 | 35.75 | 36.37 | 166,435 | +0.86(+2.43%) |
May 17, 2013 | 35.56 | 35.57 | 35.33 | 35.51 | 84,706 | -0.29(-0.81%) |
May 16, 2013 | 35.94 | 36.09 | 35.71 | 35.80 | 197,942 | +0.39(+1.11%) |
May 15, 2013 | 35.22 | 35.41 | 35.21 | 35.40 | 91,220 | +0.59(+1.71%) |
May 13, 2013 | 34.59 | 34.91 | 34.58 | 34.81 | 187,060 | -0.47(-1.33%) |
May 10, 2013 | 34.80 | 35.50 | 34.74 | 35.28 | 312,707 | +3.76(+11.92%) |
May 09, 2013 | 31.84 | 31.86 | 31.33 | 31.52 | 208,652 | -1.06(-3.26%) |
May 08, 2013 | 32.53 | 32.64 | 32.43 | 32.58 | 134,102 | +0.11(+0.34%) |
May 07, 2013 | 32.47 | 32.58 | 32.28 | 32.47 | 110,350 | +0.55(+1.72%) |
May 06, 2013 | 31.81 | 32.02 | 31.81 | 31.92 | 178,466 | +0.06(+0.19%) |
May 03, 2013 | 31.94 | 32.20 | 31.79 | 31.86 | 201,247 | -0.33(-1.04%) |
May 02, 2013 | 32.20 | 32.31 | 32.10 | 32.20 | 102,619 | -0.71(-2.17%) |