Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.51 | 61.23 | 59.94 | 61.04 | 380,277 | +0.52(+0.87%) |
Apr 29, 2014 | 61.55 | 61.60 | 60.49 | 60.51 | 236,623 | -0.72(-1.18%) |
Apr 28, 2014 | 60.78 | 61.47 | 60.32 | 61.23 | 329,783 | +0.66(+1.09%) |
Apr 25, 2014 | 60.59 | 60.92 | 60.51 | 60.58 | 304,115 | -0.30(-0.49%) |
Apr 24, 2014 | 61.22 | 61.62 | 60.30 | 60.87 | 565,688 | +0.10(+0.16%) |
Apr 23, 2014 | 60.96 | 61.17 | 60.57 | 60.77 | 196,452 | -0.29(-0.47%) |
Apr 22, 2014 | 60.61 | 61.60 | 60.51 | 61.06 | 362,194 | +0.60(+0.99%) |
Apr 21, 2014 | 59.95 | 60.56 | 59.60 | 60.47 | 208,831 | +0.49(+0.81%) |
Apr 17, 2014 | 59.40 | 59.98 | 59.98 | 59.98 | 269,717 | +0.57(+0.96%) |
Apr 16, 2014 | 58.81 | 59.42 | 58.29 | 59.41 | 229,733 | +1.02(+1.75%) |
Apr 15, 2014 | 57.46 | 58.62 | 57.23 | 58.39 | 373,529 | +0.95(+1.65%) |
Apr 14, 2014 | 57.88 | 58.34 | 57.11 | 57.44 | 281,233 | +0.30(+0.52%) |
Apr 11, 2014 | 57.34 | 57.94 | 56.65 | 57.14 | 401,752 | -0.80(-1.39%) |
Apr 10, 2014 | 59.93 | 60.02 | 57.79 | 57.95 | 412,388 | -1.98(-3.30%) |
Apr 09, 2014 | 59.55 | 60.19 | 59.17 | 59.93 | 227,209 | +0.49(+0.82%) |
Apr 08, 2014 | 59.53 | 59.90 | 58.66 | 59.44 | 278,379 | -0.12(-0.20%) |
Apr 07, 2014 | 60.22 | 60.45 | 58.93 | 59.55 | 297,206 | -1.05(-1.73%) |
Apr 04, 2014 | 63.13 | 63.22 | 60.39 | 60.60 | 238,683 | -1.96(-3.13%) |
Apr 03, 2014 | 63.13 | 63.43 | 62.21 | 62.56 | 221,225 | -0.65(-1.03%) |
Apr 02, 2014 | 63.41 | 63.79 | 63.01 | 63.21 | 318,775 | +0.00(+0.00%) |
Apr 01, 2014 | 62.86 | 63.24 | 62.15 | 63.21 | 780,542 | +0.63(+1.01%) |
Mar 31, 2014 | 62.54 | 62.97 | 62.03 | 62.58 | 286,927 | +0.42(+0.67%) |
Mar 28, 2014 | 61.21 | 62.72 | 61.18 | 62.16 | 347,783 | +1.04(+1.70%) |
Mar 27, 2014 | 61.80 | 61.96 | 60.84 | 61.13 | 340,899 | -0.83(-1.34%) |
Mar 26, 2014 | 63.99 | 64.26 | 61.96 | 61.96 | 227,101 | -1.54(-2.43%) |
Mar 25, 2014 | 64.35 | 65.16 | 63.47 | 63.50 | 405,107 | -0.83(-1.29%) |
Mar 24, 2014 | 65.80 | 65.80 | 63.70 | 64.33 | 260,738 | -1.25(-1.90%) |
Mar 21, 2014 | 65.06 | 66.28 | 64.89 | 65.58 | 382,306 | +0.99(+1.54%) |
Mar 20, 2014 | 64.78 | 65.05 | 64.33 | 64.59 | 263,670 | -0.47(-0.72%) |
Mar 19, 2014 | 65.21 | 65.33 | 64.56 | 65.06 | 242,563 | -0.05(-0.07%) |
Mar 18, 2014 | 64.70 | 65.23 | 64.43 | 65.10 | 190,633 | +0.50(+0.77%) |
Mar 17, 2014 | 64.53 | 65.08 | 64.30 | 64.60 | 284,308 | +0.49(+0.76%) |
Mar 14, 2014 | 65.59 | 66.30 | 63.95 | 64.12 | 554,378 | -1.82(-2.75%) |
Mar 13, 2014 | 66.09 | 66.36 | 65.58 | 65.93 | 499,496 | -0.16(-0.25%) |
Mar 12, 2014 | 65.70 | 66.12 | 65.31 | 66.09 | 424,981 | +0.25(+0.38%) |
Mar 11, 2014 | 66.33 | 66.49 | 65.64 | 65.85 | 647,826 | -0.48(-0.72%) |
Mar 10, 2014 | 66.58 | 66.87 | 65.55 | 66.32 | 394,846 | -0.28(-0.42%) |
Mar 07, 2014 | 66.44 | 66.80 | 65.84 | 66.60 | 396,417 | +0.54(+0.82%) |
Mar 06, 2014 | 65.88 | 66.20 | 65.81 | 66.06 | 313,939 | +0.26(+0.40%) |
Mar 05, 2014 | 65.23 | 65.92 | 64.76 | 65.80 | 471,181 | +0.66(+1.01%) |
Mar 04, 2014 | 63.95 | 65.67 | 63.71 | 65.14 | 543,240 | +2.20(+3.50%) |
Mar 03, 2014 | 63.48 | 63.48 | 62.42 | 62.94 | 310,994 | -1.11(-1.73%) |
Feb 28, 2014 | 63.37 | 64.57 | 63.37 | 64.05 | 534,123 | +0.85(+1.34%) |
Feb 27, 2014 | 62.35 | 63.29 | 62.35 | 63.20 | 720,068 | +0.84(+1.34%) |
Feb 26, 2014 | 60.82 | 62.57 | 60.76 | 62.37 | 434,863 | +1.70(+2.81%) |
Feb 25, 2014 | 61.77 | 61.91 | 60.65 | 60.66 | 523,942 | -1.18(-1.91%) |
Feb 24, 2014 | 62.07 | 62.45 | 61.60 | 61.84 | 353,358 | +0.24(+0.40%) |
Feb 21, 2014 | 62.71 | 63.03 | 61.51 | 61.60 | 311,221 | -0.97(-1.56%) |
Feb 20, 2014 | 61.76 | 62.69 | 61.54 | 62.57 | 447,336 | +1.00(+1.63%) |
Feb 19, 2014 | 62.42 | 62.96 | 61.49 | 61.57 | 433,109 | -1.23(-1.95%) |
Feb 18, 2014 | 63.10 | 63.49 | 62.80 | 62.80 | 412,404 | -0.32(-0.51%) |
Feb 14, 2014 | 63.44 | 63.12 | 63.12 | 63.12 | 475,366 | -0.41(-0.65%) |
Feb 13, 2014 | 62.65 | 63.55 | 62.44 | 63.54 | 1,755,368 | +0.19(+0.30%) |
Feb 12, 2014 | 64.36 | 64.85 | 63.14 | 63.35 | 565,211 | -0.77(-1.20%) |
Feb 11, 2014 | 64.45 | 64.54 | 63.79 | 64.11 | 351,738 | -0.25(-0.39%) |
Feb 10, 2014 | 64.85 | 65.13 | 63.78 | 64.37 | 593,131 | -0.60(-0.93%) |
Feb 07, 2014 | 65.55 | 66.17 | 64.51 | 64.97 | 1,358,448 | -0.44(-0.68%) |
Feb 06, 2014 | 62.53 | 66.22 | 61.77 | 65.41 | 1,830,082 | +5.54(+9.26%) |
Feb 05, 2014 | 59.77 | 60.15 | 58.63 | 59.87 | 464,507 | -0.11(-0.18%) |
Feb 04, 2014 | 59.09 | 60.15 | 58.69 | 59.98 | 339,741 | +0.82(+1.39%) |
Feb 03, 2014 | 61.35 | 61.40 | 58.12 | 59.16 | 383,765 | -2.21(-3.60%) |
Jan 31, 2014 | 60.47 | 62.36 | 60.47 | 61.36 | 254,653 | -0.35(-0.57%) |
Jan 30, 2014 | 60.77 | 61.93 | 60.40 | 61.72 | 244,887 | +1.39(+2.30%) |
Jan 29, 2014 | 60.92 | 61.54 | 60.13 | 60.33 | 231,546 | -1.33(-2.16%) |
Jan 28, 2014 | 60.82 | 61.66 | 60.60 | 61.66 | 258,708 | +0.84(+1.38%) |
Jan 27, 2014 | 62.12 | 62.51 | 60.49 | 60.82 | 262,461 | -0.96(-1.56%) |
Jan 24, 2014 | 63.09 | 63.09 | 61.16 | 61.79 | 328,294 | -1.99(-3.12%) |
Jan 23, 2014 | 64.98 | 64.98 | 63.01 | 63.78 | 370,524 | -1.40(-2.14%) |
Jan 22, 2014 | 65.10 | 65.31 | 64.52 | 65.18 | 253,432 | +0.20(+0.31%) |
Jan 21, 2014 | 64.99 | 65.25 | 64.32 | 64.98 | 318,806 | +0.53(+0.83%) |
Jan 17, 2014 | 64.47 | 64.45 | 64.45 | 64.45 | 169,139 | -0.11(-0.17%) |
Jan 16, 2014 | 64.03 | 64.66 | 64.03 | 64.56 | 188,398 | +0.15(+0.24%) |
Jan 15, 2014 | 63.57 | 64.56 | 63.53 | 64.40 | 329,532 | +0.83(+1.30%) |
Jan 14, 2014 | 61.78 | 63.63 | 61.59 | 63.57 | 360,235 | +2.06(+3.34%) |
Jan 13, 2014 | 62.28 | 62.75 | 61.28 | 61.52 | 272,899 | -1.06(-1.70%) |
Jan 10, 2014 | 62.37 | 62.63 | 61.80 | 62.58 | 245,970 | +0.39(+0.62%) |
Jan 09, 2014 | 62.14 | 62.62 | 61.44 | 62.19 | 385,209 | +0.26(+0.42%) |
Jan 08, 2014 | 62.29 | 62.60 | 61.19 | 61.93 | 476,468 | -0.58(-0.92%) |
Jan 07, 2014 | 62.56 | 62.81 | 62.17 | 62.51 | 497,395 | +0.24(+0.39%) |
Jan 06, 2014 | 62.99 | 63.46 | 62.25 | 62.27 | 255,750 | -0.48(-0.76%) |
Jan 03, 2014 | 62.26 | 63.19 | 62.26 | 62.74 | 233,821 | +0.51(+0.83%) |
Jan 02, 2014 | 63.15 | 63.18 | 62.11 | 62.23 | 254,278 | -0.96(-1.53%) |
Dec 31, 2013 | 63.02 | 63.19 | 63.19 | 63.19 | 204,964 | +0.18(+0.29%) |
Dec 30, 2013 | 63.27 | 63.50 | 62.86 | 63.01 | 152,979 | -0.18(-0.29%) |
Dec 27, 2013 | 63.56 | 63.67 | 62.98 | 63.19 | 170,034 | -0.41(-0.64%) |
Dec 26, 2013 | 63.65 | 63.98 | 63.37 | 63.60 | 126,679 | +0.29(+0.46%) |
Dec 24, 2013 | 63.09 | 63.54 | 62.73 | 63.31 | 105,420 | +0.48(+0.76%) |
Dec 23, 2013 | 63.33 | 63.61 | 62.58 | 62.83 | 304,975 | -0.32(-0.50%) |
Dec 20, 2013 | 61.99 | 63.40 | 61.85 | 63.15 | 660,800 | +1.27(+2.05%) |
Dec 19, 2013 | 62.42 | 62.64 | 61.81 | 61.88 | 200,862 | -0.88(-1.41%) |
Dec 18, 2013 | 61.77 | 62.91 | 60.93 | 62.76 | 273,584 | +0.96(+1.56%) |
Dec 17, 2013 | 62.19 | 62.64 | 61.40 | 61.80 | 290,677 | -0.47(-0.75%) |
Dec 16, 2013 | 62.11 | 62.73 | 62.04 | 62.27 | 254,010 | +0.55(+0.89%) |
Dec 13, 2013 | 62.08 | 62.23 | 61.52 | 61.72 | 390,232 | -0.02(-0.03%) |
Dec 12, 2013 | 61.65 | 62.04 | 61.44 | 61.73 | 333,772 | -0.02(-0.03%) |
Dec 11, 2013 | 63.74 | 63.97 | 61.38 | 61.75 | 292,084 | -1.80(-2.83%) |
Dec 10, 2013 | 63.70 | 64.12 | 63.27 | 63.55 | 410,706 | -0.19(-0.30%) |
Dec 09, 2013 | 63.35 | 63.77 | 62.99 | 63.74 | 183,021 | +0.27(+0.43%) |
Dec 06, 2013 | 63.33 | 63.96 | 62.93 | 63.47 | 243,685 | +0.67(+1.06%) |
Dec 05, 2013 | 62.89 | 63.19 | 62.52 | 62.80 | 192,894 | -0.16(-0.26%) |
Dec 04, 2013 | 61.89 | 63.32 | 61.89 | 62.97 | 523,680 | +0.73(+1.17%) |
Dec 03, 2013 | 62.93 | 63.23 | 61.54 | 62.24 | 394,360 | -0.99(-1.57%) |
Dec 02, 2013 | 64.11 | 64.22 | 63.15 | 63.23 | 325,304 | -0.99(-1.54%) |
Nov 29, 2013 | 64.50 | 64.58 | 63.92 | 64.22 | 124,175 | -0.17(-0.27%) |
Nov 27, 2013 | 63.69 | 64.40 | 63.44 | 64.39 | 293,802 | +0.94(+1.49%) |
Nov 26, 2013 | 62.89 | 63.71 | 62.84 | 63.44 | 411,272 | +0.45(+0.71%) |
Nov 25, 2013 | 63.13 | 63.33 | 62.78 | 62.99 | 187,752 | +0.09(+0.14%) |
Nov 22, 2013 | 62.38 | 63.00 | 62.07 | 62.90 | 244,338 | +0.69(+1.11%) |
Nov 21, 2013 | 61.66 | 62.27 | 61.54 | 62.21 | 401,153 | +0.66(+1.07%) |
Nov 20, 2013 | 61.46 | 62.02 | 61.18 | 61.55 | 248,956 | +0.23(+0.37%) |
Nov 19, 2013 | 61.45 | 62.15 | 61.15 | 61.33 | 245,915 | -0.11(-0.18%) |
Nov 18, 2013 | 61.70 | 62.39 | 61.22 | 61.44 | 263,109 | -0.18(-0.29%) |
Nov 15, 2013 | 61.76 | 61.87 | 61.12 | 61.62 | 326,078 | -0.23(-0.36%) |
Nov 14, 2013 | 61.60 | 62.04 | 61.38 | 61.84 | 336,432 | +0.94(+1.54%) |
Nov 12, 2013 | 60.67 | 60.96 | 60.31 | 60.90 | 509,134 | +0.09(+0.15%) |
Nov 11, 2013 | 60.23 | 60.84 | 60.15 | 60.81 | 190,012 | +0.62(+1.03%) |
Nov 08, 2013 | 58.91 | 60.23 | 58.63 | 60.19 | 369,055 | +1.26(+2.14%) |
Nov 07, 2013 | 61.20 | 62.39 | 58.75 | 58.93 | 618,579 | +0.12(+0.20%) |
Nov 06, 2013 | 59.29 | 60.21 | 57.98 | 58.82 | 1,063,694 | -0.41(-0.68%) |
Nov 05, 2013 | 59.37 | 60.30 | 58.48 | 59.22 | 498,224 | -0.29(-0.48%) |
Nov 04, 2013 | 58.87 | 59.54 | 58.56 | 59.51 | 368,117 | +1.04(+1.79%) |
Nov 01, 2013 | 59.64 | 59.94 | 58.07 | 58.47 | 586,556 | -1.25(-2.09%) |
Oct 31, 2013 | 59.88 | 60.67 | 59.33 | 59.72 | 246,868 | -0.41(-0.67%) |
Oct 30, 2013 | 60.28 | 60.69 | 59.55 | 60.12 | 504,367 | -0.08(-0.13%) |
Oct 29, 2013 | 59.52 | 60.40 | 59.52 | 60.20 | 215,530 | +0.70(+1.18%) |
Oct 28, 2013 | 59.53 | 59.78 | 59.16 | 59.50 | 175,577 | -0.04(-0.06%) |
Oct 25, 2013 | 59.80 | 59.83 | 59.31 | 59.54 | 376,493 | +0.06(+0.11%) |
Oct 24, 2013 | 59.37 | 59.77 | 59.28 | 59.47 | 264,718 | +0.32(+0.55%) |
Oct 23, 2013 | 59.06 | 59.35 | 58.68 | 59.15 | 172,197 | -0.23(-0.39%) |
Oct 22, 2013 | 59.57 | 59.73 | 59.07 | 59.38 | 507,431 | -0.09(-0.15%) |
Oct 21, 2013 | 59.64 | 59.87 | 59.20 | 59.47 | 579,336 | +0.12(+0.20%) |
Oct 18, 2013 | 58.91 | 59.52 | 58.57 | 59.36 | 400,915 | +1.08(+1.85%) |
Oct 17, 2013 | 57.28 | 58.28 | 57.28 | 58.28 | 295,125 | +0.82(+1.43%) |
Oct 16, 2013 | 57.89 | 58.01 | 57.13 | 57.46 | 517,088 | +0.36(+0.63%) |
Oct 15, 2013 | 57.46 | 57.67 | 56.79 | 57.10 | 284,398 | -0.68(-1.18%) |
Oct 14, 2013 | 56.96 | 57.79 | 56.75 | 57.78 | 260,589 | +0.51(+0.90%) |
Oct 11, 2013 | 56.25 | 57.39 | 55.92 | 57.27 | 193,440 | +0.95(+1.68%) |
Oct 10, 2013 | 55.38 | 56.35 | 54.93 | 56.32 | 306,233 | +1.88(+3.46%) |
Oct 09, 2013 | 54.12 | 55.08 | 53.75 | 54.44 | 358,131 | +0.97(+1.82%) |
Oct 08, 2013 | 54.26 | 54.62 | 53.46 | 53.47 | 269,734 | -0.74(-1.36%) |
Oct 07, 2013 | 54.61 | 55.15 | 54.19 | 54.21 | 295,884 | -0.61(-1.12%) |
Oct 04, 2013 | 54.23 | 54.88 | 54.06 | 54.82 | 193,946 | +0.46(+0.84%) |
Oct 03, 2013 | 54.64 | 54.82 | 53.97 | 54.36 | 193,818 | -0.57(-1.03%) |
Oct 02, 2013 | 55.00 | 55.17 | 54.55 | 54.93 | 221,391 | -0.41(-0.75%) |
Oct 01, 2013 | 54.58 | 55.46 | 54.24 | 55.34 | 248,504 | +0.85(+1.55%) |
Sep 27, 2013 | 54.65 | 55.05 | 54.33 | 54.50 | 270,201 | -0.43(-0.79%) |
Sep 26, 2013 | 53.89 | 54.96 | 53.84 | 54.93 | 234,430 | +1.06(+1.97%) |
Sep 25, 2013 | 54.18 | 54.25 | 53.75 | 53.87 | 236,538 | -0.17(-0.32%) |
Sep 24, 2013 | 53.61 | 54.50 | 52.93 | 54.04 | 314,741 | +0.54(+1.01%) |
Sep 23, 2013 | 54.29 | 54.29 | 53.22 | 53.50 | 363,513 | -0.79(-1.46%) |
Sep 20, 2013 | 53.71 | 54.29 | 53.26 | 54.29 | 894,303 | +0.86(+1.60%) |
Sep 19, 2013 | 52.66 | 53.46 | 52.38 | 53.43 | 524,292 | +1.10(+2.10%) |
Sep 18, 2013 | 50.42 | 52.36 | 50.41 | 52.34 | 491,230 | +2.18(+4.34%) |
Sep 17, 2013 | 49.82 | 50.16 | 49.50 | 50.16 | 243,466 | +0.50(+1.00%) |
Sep 16, 2013 | 49.57 | 49.84 | 49.50 | 49.66 | 227,074 | +0.37(+0.75%) |
Sep 13, 2013 | 49.23 | 49.32 | 48.67 | 49.29 | 201,836 | +0.39(+0.79%) |
Sep 12, 2013 | 49.26 | 49.60 | 48.87 | 48.91 | 237,299 | -0.49(-0.98%) |
Sep 11, 2013 | 49.28 | 49.41 | 48.88 | 49.39 | 245,676 | +0.18(+0.37%) |
Sep 10, 2013 | 49.09 | 49.22 | 48.67 | 49.21 | 270,292 | +0.57(+1.16%) |
Sep 09, 2013 | 47.26 | 48.66 | 47.26 | 48.64 | 404,008 | +1.78(+3.79%) |
Sep 06, 2013 | 47.75 | 47.75 | 46.26 | 46.87 | 197,942 | -0.50(-1.06%) |
Sep 05, 2013 | 47.46 | 47.69 | 47.24 | 47.37 | 137,269 | +0.11(+0.23%) |
Sep 04, 2013 | 46.18 | 47.33 | 46.18 | 47.26 | 226,794 | +1.10(+2.37%) |
Sep 03, 2013 | 46.76 | 47.14 | 46.08 | 46.16 | 233,417 | +0.12(+0.25%) |
Aug 30, 2013 | 47.07 | 47.36 | 45.99 | 46.05 | 266,665 | -0.94(-2.01%) |
Aug 29, 2013 | 46.16 | 47.07 | 46.16 | 46.99 | 103,634 | +0.83(+1.79%) |
Aug 28, 2013 | 46.04 | 46.52 | 46.04 | 46.16 | 99,286 | +0.15(+0.33%) |
Aug 27, 2013 | 47.03 | 47.12 | 45.93 | 46.01 | 192,704 | -1.46(-3.08%) |
Aug 26, 2013 | 48.02 | 48.30 | 47.36 | 47.48 | 128,494 | -0.46(-0.96%) |
Aug 23, 2013 | 47.98 | 48.10 | 47.49 | 47.93 | 129,697 | +0.12(+0.24%) |
Aug 22, 2013 | 46.79 | 48.14 | 46.79 | 47.82 | 139,608 | +1.06(+2.27%) |
Aug 21, 2013 | 47.07 | 47.59 | 46.71 | 46.76 | 150,171 | -0.52(-1.10%) |
Aug 20, 2013 | 46.36 | 47.34 | 46.36 | 47.28 | 173,472 | +1.04(+2.25%) |
Aug 19, 2013 | 46.58 | 46.78 | 46.01 | 46.24 | 173,700 | -0.44(-0.94%) |
Aug 16, 2013 | 46.55 | 47.18 | 46.37 | 46.68 | 149,137 | -0.09(-0.19%) |
Aug 15, 2013 | 47.33 | 48.11 | 46.67 | 46.77 | 224,931 | -0.89(-1.87%) |
Aug 14, 2013 | 47.81 | 48.18 | 47.48 | 47.66 | 201,852 | -0.13(-0.26%) |
Aug 13, 2013 | 48.39 | 48.44 | 47.48 | 47.78 | 227,028 | -0.64(-1.32%) |
Aug 12, 2013 | 48.37 | 49.02 | 48.11 | 48.42 | 279,095 | -0.45(-0.92%) |
Aug 09, 2013 | 47.71 | 49.21 | 47.42 | 48.87 | 289,126 | +1.11(+2.33%) |
Aug 08, 2013 | 47.05 | 48.10 | 46.67 | 47.75 | 198,970 | +1.10(+2.37%) |
Aug 07, 2013 | 47.51 | 47.66 | 46.59 | 46.65 | 255,330 | -1.04(-2.18%) |
Aug 06, 2013 | 48.49 | 48.72 | 47.50 | 47.69 | 125,387 | -0.89(-1.83%) |
Aug 05, 2013 | 48.59 | 49.39 | 48.36 | 48.58 | 113,100 | -0.11(-0.22%) |
Aug 02, 2013 | 47.97 | 48.77 | 47.47 | 48.69 | 156,603 | +0.40(+0.82%) |
Aug 01, 2013 | 48.19 | 50.07 | 47.91 | 48.29 | 232,635 | +0.77(+1.63%) |
Jul 31, 2013 | 47.14 | 48.12 | 47.14 | 47.52 | 147,063 | +0.55(+1.17%) |
Jul 30, 2013 | 47.13 | 47.41 | 46.67 | 46.97 | 216,087 | +0.16(+0.35%) |
Jul 29, 2013 | 46.87 | 47.57 | 46.67 | 46.81 | 87,096 | -0.18(-0.38%) |
Jul 26, 2013 | 46.94 | 47.29 | 46.69 | 46.99 | 148,302 | -0.24(-0.51%) |
Jul 25, 2013 | 47.13 | 47.54 | 46.78 | 47.23 | 277,211 | -0.09(-0.19%) |
Jul 24, 2013 | 47.88 | 47.88 | 47.05 | 47.32 | 155,155 | -0.27(-0.57%) |
Jul 23, 2013 | 48.22 | 48.32 | 47.48 | 47.59 | 187,111 | -0.45(-0.93%) |
Jul 22, 2013 | 48.04 | 48.67 | 47.92 | 48.04 | 148,228 | +0.05(+0.11%) |
Jul 19, 2013 | 47.66 | 48.05 | 47.51 | 47.99 | 164,745 | +0.35(+0.74%) |
Jul 18, 2013 | 46.81 | 47.72 | 46.81 | 47.64 | 202,974 | +0.87(+1.86%) |
Jul 17, 2013 | 46.98 | 47.25 | 46.60 | 46.77 | 161,908 | -0.04(-0.10%) |
Jul 16, 2013 | 47.23 | 47.29 | 46.55 | 46.81 | 187,102 | -0.31(-0.67%) |
Jul 15, 2013 | 46.95 | 47.25 | 46.93 | 47.13 | 140,154 | +0.35(+0.75%) |
Jul 12, 2013 | 46.83 | 46.97 | 46.77 | 46.78 | 216,384 | -0.10(-0.21%) |
Jul 11, 2013 | 46.77 | 47.04 | 46.51 | 46.87 | 321,146 | +0.84(+1.81%) |
Jul 10, 2013 | 46.16 | 46.29 | 45.71 | 46.04 | 186,001 | -0.23(-0.50%) |
Jul 09, 2013 | 45.95 | 46.46 | 45.70 | 46.27 | 275,754 | +0.57(+1.26%) |
Jul 08, 2013 | 45.78 | 45.88 | 45.32 | 45.70 | 247,042 | +0.04(+0.08%) |
Jul 05, 2013 | 45.35 | 45.70 | 45.07 | 45.66 | 208,425 | +0.75(+1.66%) |
Jul 03, 2013 | 44.91 | 45.16 | 44.77 | 44.92 | 119,254 | -0.15(-0.34%) |
Jul 02, 2013 | 45.35 | 45.85 | 44.67 | 45.07 | 277,557 | -0.32(-0.71%) |
Jul 01, 2013 | 44.38 | 45.62 | 43.99 | 45.39 | 448,536 | +1.36(+3.08%) |
Jun 28, 2013 | 44.29 | 44.40 | 43.88 | 44.04 | 583,782 | -0.33(-0.75%) |
Jun 27, 2013 | 43.63 | 44.50 | 43.60 | 44.37 | 249,657 | +1.05(+2.43%) |
Jun 26, 2013 | 43.28 | 43.71 | 43.08 | 43.32 | 252,710 | +0.52(+1.22%) |
Jun 25, 2013 | 43.11 | 43.32 | 42.35 | 42.80 | 416,482 | +0.21(+0.48%) |
Jun 24, 2013 | 43.56 | 43.56 | 42.35 | 42.59 | 374,313 | -1.07(-2.45%) |
Jun 21, 2013 | 44.09 | 44.29 | 43.35 | 43.66 | 621,408 | -0.12(-0.27%) |
Jun 20, 2013 | 44.23 | 44.45 | 43.58 | 43.78 | 345,477 | -1.16(-2.58%) |
Jun 19, 2013 | 45.78 | 45.88 | 44.93 | 44.93 | 247,643 | -0.73(-1.59%) |
Jun 18, 2013 | 44.77 | 45.90 | 44.37 | 45.66 | 319,815 | +1.09(+2.44%) |
Jun 17, 2013 | 44.72 | 44.90 | 44.34 | 44.58 | 246,099 | +0.13(+0.30%) |
Jun 14, 2013 | 45.05 | 45.26 | 44.29 | 44.44 | 280,037 | -0.47(-1.04%) |
Jun 13, 2013 | 44.70 | 44.97 | 44.38 | 44.91 | 362,731 | +0.21(+0.46%) |
Jun 12, 2013 | 45.28 | 45.50 | 44.67 | 44.70 | 236,040 | -0.14(-0.31%) |
Jun 11, 2013 | 44.99 | 45.19 | 44.37 | 44.84 | 239,563 | -0.50(-1.11%) |
Jun 10, 2013 | 45.37 | 45.61 | 45.03 | 45.34 | 537,591 | +0.07(+0.16%) |
Jun 07, 2013 | 44.75 | 45.44 | 44.64 | 45.27 | 272,874 | +0.74(+1.67%) |
Jun 06, 2013 | 44.05 | 44.62 | 43.86 | 44.53 | 298,824 | +0.43(+0.98%) |
Jun 05, 2013 | 44.46 | 45.24 | 44.01 | 44.10 | 402,193 | -0.51(-1.14%) |
Jun 04, 2013 | 44.96 | 45.49 | 44.17 | 44.61 | 393,660 | -0.38(-0.84%) |
Jun 03, 2013 | 44.58 | 45.13 | 44.12 | 44.98 | 609,935 | +0.35(+0.78%) |
May 31, 2013 | 44.20 | 45.50 | 43.92 | 44.63 | 587,816 | -0.02(-0.04%) |
May 30, 2013 | 44.69 | 45.03 | 43.85 | 44.65 | 367,117 | +0.24(+0.54%) |
May 29, 2013 | 46.01 | 46.39 | 44.23 | 44.41 | 605,782 | +0.27(+0.61%) |
May 28, 2013 | 44.00 | 44.45 | 43.80 | 44.14 | 394,612 | +0.80(+1.84%) |
May 24, 2013 | 43.03 | 43.44 | 42.42 | 43.34 | 250,983 | +0.19(+0.44%) |
May 23, 2013 | 42.97 | 43.29 | 42.65 | 43.16 | 460,036 | -0.22(-0.52%) |
May 22, 2013 | 44.58 | 44.73 | 43.16 | 43.38 | 913,159 | -1.14(-2.56%) |
May 21, 2013 | 44.71 | 44.76 | 44.38 | 44.52 | 453,627 | -0.19(-0.42%) |
May 20, 2013 | 44.39 | 44.78 | 44.18 | 44.71 | 508,215 | -0.04(-0.08%) |
May 17, 2013 | 43.97 | 44.79 | 43.97 | 44.74 | 492,240 | +1.05(+2.40%) |
May 16, 2013 | 43.97 | 44.31 | 43.38 | 43.69 | 431,894 | -0.33(-0.75%) |
May 15, 2013 | 43.30 | 44.06 | 43.30 | 44.03 | 283,841 | +1.23(+2.87%) |
May 13, 2013 | 43.15 | 43.15 | 42.59 | 42.80 | 301,024 | -0.35(-0.81%) |
May 10, 2013 | 42.46 | 43.33 | 42.38 | 43.15 | 330,528 | +0.72(+1.69%) |
May 09, 2013 | 42.74 | 42.81 | 42.21 | 42.43 | 293,745 | -0.34(-0.80%) |
May 08, 2013 | 41.95 | 42.82 | 41.95 | 42.77 | 294,270 | +0.85(+2.03%) |
May 07, 2013 | 41.36 | 42.03 | 41.19 | 41.92 | 308,596 | +0.60(+1.45%) |
May 06, 2013 | 40.97 | 41.45 | 40.96 | 41.32 | 149,855 | +0.44(+1.07%) |
May 03, 2013 | 40.78 | 41.24 | 40.28 | 40.88 | 279,495 | +0.60(+1.49%) |
May 02, 2013 | 39.31 | 40.57 | 39.10 | 40.28 | 318,307 | +1.14(+2.91%) |