Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.66 | 38.13 | 37.20 | 38.08 | 744,594 | +0.23(+0.60%) |
Apr 29, 2014 | 37.87 | 38.07 | 37.16 | 37.85 | 715,658 | +0.09(+0.24%) |
Apr 28, 2014 | 38.11 | 38.93 | 37.45 | 37.76 | 1,057,643 | +0.00(+0.00%) |
Apr 25, 2014 | 38.98 | 39.21 | 37.66 | 37.76 | 1,249,152 | -1.57(-3.99%) |
Apr 24, 2014 | 39.24 | 40.07 | 38.40 | 39.33 | 1,898,414 | +0.40(+1.04%) |
Apr 23, 2014 | 41.58 | 41.84 | 38.14 | 38.93 | 3,615,098 | -3.47(-8.19%) |
Apr 22, 2014 | 41.80 | 43.10 | 41.64 | 42.40 | 871,574 | +0.63(+1.51%) |
Apr 21, 2014 | 41.79 | 41.99 | 41.23 | 41.77 | 719,802 | -0.09(-0.21%) |
Apr 17, 2014 | 41.72 | 41.86 | 41.86 | 41.86 | 906,138 | +0.11(+0.26%) |
Apr 16, 2014 | 41.99 | 42.46 | 41.38 | 41.75 | 445,886 | +0.03(+0.07%) |
Apr 15, 2014 | 41.92 | 42.66 | 40.78 | 41.72 | 591,672 | -0.14(-0.33%) |
Apr 14, 2014 | 42.12 | 42.85 | 41.51 | 41.86 | 272,458 | +0.19(+0.45%) |
Apr 11, 2014 | 41.80 | 42.49 | 41.35 | 41.67 | 491,890 | -0.53(-1.26%) |
Apr 10, 2014 | 42.75 | 43.60 | 42.20 | 42.21 | 617,105 | -0.60(-1.41%) |
Apr 09, 2014 | 42.92 | 43.36 | 41.64 | 42.81 | 448,927 | -0.03(-0.07%) |
Apr 08, 2014 | 42.87 | 43.47 | 42.39 | 42.84 | 1,124,395 | +0.12(+0.28%) |
Apr 07, 2014 | 43.11 | 43.41 | 42.35 | 42.72 | 906,024 | -0.54(-1.25%) |
Apr 04, 2014 | 43.65 | 44.45 | 42.55 | 43.26 | 1,230,130 | -0.07(-0.16%) |
Apr 03, 2014 | 42.66 | 43.42 | 42.22 | 43.33 | 712,802 | +0.71(+1.67%) |
Apr 02, 2014 | 42.06 | 42.75 | 41.48 | 42.62 | 445,945 | +0.46(+1.10%) |
Apr 01, 2014 | 41.41 | 42.62 | 41.16 | 42.16 | 622,774 | +0.82(+1.98%) |
Mar 31, 2014 | 41.12 | 41.67 | 40.47 | 41.34 | 492,389 | +0.38(+0.92%) |
Mar 28, 2014 | 40.20 | 41.36 | 40.09 | 40.96 | 499,548 | +0.88(+2.19%) |
Mar 27, 2014 | 39.89 | 40.73 | 39.34 | 40.08 | 319,509 | +0.17(+0.42%) |
Mar 26, 2014 | 40.57 | 40.74 | 39.90 | 39.92 | 518,790 | -0.50(-1.25%) |
Mar 25, 2014 | 40.75 | 41.26 | 40.16 | 40.42 | 582,088 | -0.22(-0.53%) |
Mar 24, 2014 | 41.16 | 41.52 | 40.18 | 40.64 | 488,389 | -0.44(-1.08%) |
Mar 21, 2014 | 41.66 | 41.77 | 40.74 | 41.08 | 758,095 | -0.21(-0.50%) |
Mar 20, 2014 | 42.32 | 42.56 | 41.03 | 41.29 | 715,205 | -0.93(-2.20%) |
Mar 19, 2014 | 43.89 | 44.75 | 41.88 | 42.22 | 947,547 | -0.76(-1.77%) |
Mar 18, 2014 | 42.00 | 43.19 | 42.00 | 42.98 | 404,557 | +1.02(+2.42%) |
Mar 17, 2014 | 42.41 | 42.93 | 41.76 | 41.96 | 497,261 | -0.30(-0.70%) |
Mar 14, 2014 | 41.73 | 42.35 | 41.27 | 42.26 | 764,751 | +0.43(+1.04%) |
Mar 13, 2014 | 43.78 | 43.83 | 41.58 | 41.82 | 871,580 | -1.82(-4.16%) |
Mar 12, 2014 | 44.12 | 44.12 | 42.92 | 43.64 | 1,238,732 | -0.84(-1.89%) |
Mar 11, 2014 | 44.50 | 45.12 | 43.89 | 44.48 | 674,077 | +0.03(+0.07%) |
Mar 10, 2014 | 45.13 | 45.34 | 44.27 | 44.45 | 954,364 | -1.62(-3.51%) |
Mar 07, 2014 | 46.72 | 47.13 | 45.73 | 46.07 | 362,414 | -0.60(-1.29%) |
Mar 06, 2014 | 47.29 | 47.46 | 46.37 | 46.67 | 326,393 | -0.57(-1.21%) |
Mar 05, 2014 | 47.78 | 47.78 | 47.03 | 47.24 | 577,207 | -0.59(-1.24%) |
Mar 04, 2014 | 47.62 | 47.99 | 46.95 | 47.83 | 402,467 | +0.78(+1.66%) |
Mar 03, 2014 | 46.93 | 47.46 | 46.57 | 47.05 | 478,211 | -0.53(-1.12%) |
Feb 28, 2014 | 48.43 | 48.54 | 47.10 | 47.59 | 675,729 | -0.81(-1.67%) |
Feb 27, 2014 | 48.57 | 48.96 | 48.06 | 48.39 | 482,951 | -0.30(-0.61%) |
Feb 26, 2014 | 47.36 | 49.63 | 46.94 | 48.69 | 918,019 | +1.31(+2.77%) |
Feb 25, 2014 | 46.19 | 47.52 | 45.81 | 47.38 | 417,267 | +1.05(+2.26%) |
Feb 24, 2014 | 46.88 | 46.94 | 46.33 | 46.33 | 343,215 | -0.32(-0.68%) |
Feb 21, 2014 | 46.28 | 47.57 | 45.94 | 46.65 | 466,711 | +0.49(+1.07%) |
Feb 20, 2014 | 45.33 | 46.30 | 44.93 | 46.15 | 584,099 | +1.14(+2.52%) |
Feb 19, 2014 | 45.57 | 45.95 | 44.97 | 45.02 | 727,785 | -0.69(-1.51%) |
Feb 18, 2014 | 46.59 | 46.96 | 45.21 | 45.71 | 888,059 | -0.88(-1.89%) |
Feb 14, 2014 | 46.00 | 46.59 | 46.59 | 46.59 | 355,606 | +0.25(+0.53%) |
Feb 13, 2014 | 44.69 | 46.38 | 44.42 | 46.34 | 692,173 | +1.33(+2.96%) |
Feb 12, 2014 | 45.24 | 45.40 | 44.63 | 45.01 | 581,775 | -0.14(-0.31%) |
Feb 11, 2014 | 44.60 | 45.60 | 44.42 | 45.15 | 1,055,505 | +0.18(+0.40%) |
Feb 10, 2014 | 45.69 | 46.20 | 44.63 | 44.97 | 894,971 | -0.81(-1.77%) |
Feb 07, 2014 | 45.97 | 46.24 | 45.17 | 45.78 | 644,265 | +0.03(+0.06%) |
Feb 06, 2014 | 43.43 | 45.96 | 43.32 | 45.75 | 1,033,967 | +1.05(+2.34%) |
Feb 05, 2014 | 46.12 | 46.62 | 43.15 | 44.70 | 1,802,165 | -1.61(-3.47%) |
Feb 04, 2014 | 46.19 | 47.32 | 45.93 | 46.31 | 683,706 | +0.14(+0.30%) |
Feb 03, 2014 | 47.92 | 48.10 | 45.23 | 46.17 | 780,191 | -1.77(-3.69%) |
Jan 31, 2014 | 45.73 | 48.43 | 45.59 | 47.94 | 978,323 | +1.52(+3.27%) |
Jan 30, 2014 | 47.56 | 47.83 | 46.25 | 46.42 | 527,704 | -0.45(-0.97%) |
Jan 29, 2014 | 46.29 | 47.15 | 45.89 | 46.87 | 626,570 | +0.26(+0.55%) |
Jan 28, 2014 | 44.74 | 46.73 | 44.73 | 46.62 | 868,570 | +2.26(+5.10%) |
Jan 27, 2014 | 45.89 | 46.52 | 43.50 | 44.36 | 784,186 | -0.44(-0.99%) |
Jan 24, 2014 | 45.65 | 46.03 | 44.52 | 44.80 | 741,339 | -1.02(-2.22%) |
Jan 23, 2014 | 45.18 | 46.07 | 44.77 | 45.82 | 465,863 | +0.30(+0.65%) |
Jan 22, 2014 | 44.42 | 45.95 | 44.22 | 45.52 | 497,020 | +0.96(+2.15%) |
Jan 21, 2014 | 44.89 | 45.00 | 43.76 | 44.57 | 488,451 | -0.05(-0.11%) |
Jan 17, 2014 | 44.96 | 44.61 | 44.61 | 44.61 | 697,029 | -0.44(-0.99%) |
Jan 16, 2014 | 44.59 | 45.09 | 43.82 | 45.06 | 595,181 | +0.27(+0.59%) |
Jan 15, 2014 | 44.83 | 45.08 | 44.09 | 44.79 | 446,261 | -0.04(-0.09%) |
Jan 14, 2014 | 44.16 | 44.84 | 44.04 | 44.83 | 403,545 | +0.78(+1.77%) |
Jan 13, 2014 | 45.43 | 45.43 | 43.77 | 44.05 | 873,610 | -1.39(-3.06%) |
Jan 10, 2014 | 45.85 | 46.15 | 45.16 | 45.44 | 3,678,691 | -1.24(-2.66%) |
Jan 09, 2014 | 46.54 | 46.90 | 46.16 | 46.69 | 428,059 | +0.21(+0.45%) |
Jan 08, 2014 | 45.58 | 46.77 | 45.25 | 46.48 | 276,092 | +0.74(+1.62%) |
Jan 07, 2014 | 46.39 | 46.67 | 45.67 | 45.74 | 261,242 | -0.47(-1.03%) |
Jan 06, 2014 | 46.48 | 46.61 | 45.80 | 46.21 | 395,744 | -0.04(-0.09%) |
Jan 03, 2014 | 46.61 | 47.37 | 46.22 | 46.25 | 263,497 | -0.33(-0.70%) |
Jan 02, 2014 | 47.07 | 47.07 | 45.81 | 46.58 | 298,891 | -0.79(-1.67%) |
Dec 31, 2013 | 46.90 | 47.37 | 47.37 | 47.37 | 286,106 | +0.47(+1.01%) |
Dec 30, 2013 | 46.11 | 47.02 | 45.97 | 46.89 | 347,502 | +0.68(+1.47%) |
Dec 27, 2013 | 46.40 | 46.60 | 45.85 | 46.21 | 258,658 | -0.08(-0.17%) |
Dec 26, 2013 | 46.19 | 46.62 | 45.63 | 46.29 | 316,749 | +0.36(+0.77%) |
Dec 24, 2013 | 45.46 | 46.62 | 45.05 | 45.94 | 208,391 | +0.44(+0.98%) |
Dec 23, 2013 | 45.18 | 45.97 | 44.82 | 45.49 | 417,126 | +0.61(+1.36%) |
Dec 20, 2013 | 43.11 | 44.97 | 43.11 | 44.88 | 720,617 | +1.75(+4.05%) |
Dec 19, 2013 | 43.05 | 43.49 | 42.63 | 43.13 | 352,709 | -0.41(-0.95%) |
Dec 18, 2013 | 42.66 | 43.95 | 42.07 | 43.55 | 604,149 | +1.54(+3.67%) |
Dec 17, 2013 | 41.50 | 42.15 | 40.78 | 42.01 | 392,744 | +0.44(+1.07%) |
Dec 16, 2013 | 41.67 | 42.13 | 41.40 | 41.56 | 266,659 | +0.12(+0.29%) |
Dec 13, 2013 | 41.61 | 41.99 | 41.06 | 41.45 | 328,711 | -0.12(-0.28%) |
Dec 12, 2013 | 41.85 | 41.95 | 41.31 | 41.56 | 288,328 | -0.30(-0.71%) |
Dec 11, 2013 | 42.54 | 42.54 | 41.41 | 41.86 | 289,877 | -0.73(-1.71%) |
Dec 10, 2013 | 43.12 | 44.19 | 42.56 | 42.59 | 254,377 | -0.23(-0.53%) |
Dec 09, 2013 | 42.19 | 43.29 | 42.00 | 42.82 | 345,156 | +0.94(+2.24%) |
Dec 06, 2013 | 42.21 | 42.63 | 41.73 | 41.88 | 206,258 | +0.36(+0.86%) |
Dec 05, 2013 | 41.58 | 41.93 | 41.09 | 41.52 | 267,603 | -0.20(-0.47%) |
Dec 04, 2013 | 41.54 | 42.39 | 41.03 | 41.72 | 269,518 | -0.10(-0.24%) |
Dec 03, 2013 | 41.97 | 42.59 | 41.53 | 41.82 | 255,329 | -0.37(-0.87%) |
Dec 02, 2013 | 43.10 | 43.10 | 42.06 | 42.19 | 369,182 | -0.83(-1.93%) |
Nov 29, 2013 | 43.24 | 43.82 | 42.60 | 43.02 | 255,693 | -0.03(-0.07%) |
Nov 27, 2013 | 43.29 | 44.01 | 43.03 | 43.05 | 367,746 | -0.18(-0.41%) |
Nov 26, 2013 | 42.02 | 43.22 | 41.48 | 43.22 | 509,220 | +1.74(+4.19%) |
Nov 25, 2013 | 41.41 | 41.66 | 40.48 | 41.49 | 399,525 | +0.11(+0.26%) |
Nov 22, 2013 | 41.46 | 41.56 | 41.00 | 41.38 | 528,156 | -0.07(-0.17%) |
Nov 21, 2013 | 40.94 | 41.63 | 39.80 | 41.45 | 732,194 | +0.69(+1.70%) |
Nov 20, 2013 | 41.65 | 42.53 | 40.58 | 40.76 | 439,107 | -0.67(-1.62%) |
Nov 19, 2013 | 42.06 | 42.44 | 41.06 | 41.43 | 411,343 | -0.48(-1.15%) |
Nov 18, 2013 | 42.44 | 42.95 | 41.77 | 41.91 | 377,854 | -0.28(-0.65%) |
Nov 15, 2013 | 42.45 | 42.91 | 42.15 | 42.19 | 378,085 | -0.13(-0.30%) |
Nov 14, 2013 | 41.25 | 42.74 | 40.97 | 42.31 | 548,475 | +1.22(+2.98%) |
Nov 13, 2013 | 40.72 | 41.83 | 40.52 | 41.09 | 544,074 | +0.22(+0.53%) |
Nov 12, 2013 | 40.44 | 41.15 | 39.98 | 40.87 | 681,441 | +0.40(+1.00%) |
Nov 11, 2013 | 41.33 | 41.33 | 40.20 | 40.47 | 898,914 | -0.91(-2.19%) |
Nov 08, 2013 | 42.04 | 42.15 | 40.88 | 41.38 | 493,911 | -1.32(-3.10%) |
Nov 07, 2013 | 44.05 | 44.79 | 42.66 | 42.70 | 439,688 | -0.77(-1.77%) |
Nov 06, 2013 | 42.46 | 43.51 | 42.36 | 43.47 | 491,909 | +0.61(+1.43%) |
Nov 05, 2013 | 43.64 | 43.96 | 42.50 | 42.86 | 372,718 | -1.10(-2.49%) |
Nov 04, 2013 | 44.07 | 44.44 | 43.74 | 43.95 | 436,205 | +0.23(+0.52%) |
Nov 01, 2013 | 44.72 | 44.77 | 42.86 | 43.73 | 612,512 | -1.08(-2.40%) |
Oct 31, 2013 | 45.39 | 45.90 | 44.78 | 44.80 | 586,736 | -0.70(-1.54%) |
Oct 30, 2013 | 46.29 | 46.39 | 45.01 | 45.50 | 568,677 | -0.89(-1.91%) |
Oct 29, 2013 | 46.12 | 46.39 | 45.65 | 46.39 | 387,100 | +0.33(+0.71%) |
Oct 28, 2013 | 45.46 | 46.28 | 44.82 | 46.07 | 822,351 | +0.60(+1.32%) |
Oct 25, 2013 | 45.79 | 45.96 | 45.06 | 45.46 | 459,870 | -0.32(-0.69%) |
Oct 24, 2013 | 45.00 | 46.63 | 44.77 | 45.78 | 849,968 | +1.00(+2.23%) |
Oct 23, 2013 | 43.68 | 46.86 | 43.51 | 44.78 | 1,461,085 | +1.88(+4.37%) |
Oct 22, 2013 | 42.17 | 43.12 | 42.16 | 42.91 | 882,942 | +1.04(+2.48%) |
Oct 21, 2013 | 42.83 | 42.83 | 40.73 | 41.87 | 735,609 | -0.64(-1.51%) |
Oct 18, 2013 | 43.08 | 43.08 | 42.15 | 42.51 | 752,523 | -0.22(-0.51%) |
Oct 17, 2013 | 40.47 | 42.73 | 40.47 | 42.73 | 654,465 | +1.78(+4.34%) |
Oct 16, 2013 | 40.25 | 41.15 | 39.65 | 40.95 | 442,157 | +0.99(+2.47%) |
Oct 15, 2013 | 40.74 | 40.77 | 39.90 | 39.97 | 480,453 | -1.03(-2.50%) |
Oct 14, 2013 | 40.91 | 41.02 | 39.84 | 40.99 | 436,566 | -0.18(-0.43%) |
Oct 11, 2013 | 40.01 | 41.61 | 39.96 | 41.17 | 316,340 | +0.86(+2.13%) |
Oct 10, 2013 | 40.38 | 40.63 | 40.01 | 40.31 | 407,422 | +0.59(+1.49%) |
Oct 09, 2013 | 39.39 | 40.18 | 38.42 | 39.72 | 712,081 | +0.40(+1.03%) |
Oct 08, 2013 | 40.05 | 40.69 | 39.14 | 39.31 | 507,492 | -0.85(-2.11%) |
Oct 07, 2013 | 40.93 | 41.13 | 40.08 | 40.16 | 746,447 | -1.25(-3.03%) |
Oct 04, 2013 | 42.98 | 43.21 | 41.28 | 41.42 | 722,049 | -1.67(-3.87%) |
Oct 03, 2013 | 43.18 | 43.67 | 42.74 | 43.08 | 748,216 | -0.27(-0.61%) |
Oct 02, 2013 | 42.07 | 43.40 | 41.96 | 43.35 | 565,556 | +0.84(+1.97%) |
Oct 01, 2013 | 42.51 | 42.88 | 42.12 | 42.51 | 524,249 | +0.12(+0.28%) |
Sep 30, 2013 | 41.38 | 42.67 | 41.28 | 42.39 | 397,023 | +0.26(+0.61%) |
Sep 27, 2013 | 42.11 | 42.78 | 41.92 | 42.14 | 412,226 | -0.39(-0.93%) |
Sep 26, 2013 | 42.93 | 43.04 | 41.85 | 42.53 | 411,605 | -0.32(-0.74%) |
Sep 25, 2013 | 43.07 | 43.74 | 42.30 | 42.85 | 484,429 | -0.09(-0.21%) |
Sep 24, 2013 | 42.68 | 43.98 | 42.25 | 42.94 | 611,520 | +0.50(+1.19%) |
Sep 23, 2013 | 42.55 | 42.91 | 41.41 | 42.43 | 563,304 | -0.35(-0.81%) |
Sep 20, 2013 | 44.60 | 44.60 | 42.52 | 42.78 | 890,357 | -1.64(-3.69%) |
Sep 19, 2013 | 46.26 | 46.64 | 44.18 | 44.42 | 621,064 | -1.61(-3.50%) |
Sep 18, 2013 | 42.96 | 46.37 | 42.58 | 46.03 | 927,800 | +2.94(+6.83%) |
Sep 17, 2013 | 42.49 | 43.27 | 42.35 | 43.08 | 404,029 | +0.44(+1.04%) |
Sep 16, 2013 | 43.28 | 43.71 | 42.44 | 42.64 | 438,426 | +0.38(+0.91%) |
Sep 13, 2013 | 42.28 | 42.29 | 41.19 | 42.26 | 528,276 | -0.06(-0.14%) |
Sep 12, 2013 | 41.79 | 43.25 | 41.79 | 42.31 | 774,007 | +0.61(+1.47%) |
Sep 11, 2013 | 40.23 | 41.90 | 40.20 | 41.70 | 562,831 | +1.34(+3.33%) |
Sep 10, 2013 | 41.07 | 41.35 | 40.24 | 40.36 | 641,945 | -0.68(-1.66%) |
Sep 09, 2013 | 39.34 | 41.38 | 39.24 | 41.04 | 574,498 | +1.80(+4.58%) |
Sep 06, 2013 | 39.00 | 39.66 | 38.46 | 39.24 | 813,737 | +0.83(+2.16%) |
Sep 05, 2013 | 38.79 | 38.79 | 37.92 | 38.42 | 506,890 | -0.43(-1.12%) |
Sep 04, 2013 | 39.31 | 39.85 | 38.82 | 38.85 | 643,650 | -0.38(-0.96%) |
Sep 03, 2013 | 39.80 | 40.14 | 38.97 | 39.23 | 687,183 | -0.18(-0.45%) |
Aug 30, 2013 | 40.06 | 40.22 | 39.13 | 39.40 | 525,858 | -0.79(-1.96%) |
Aug 29, 2013 | 38.46 | 40.84 | 38.44 | 40.19 | 755,297 | +1.60(+4.14%) |
Aug 28, 2013 | 38.74 | 38.74 | 38.05 | 38.59 | 462,386 | -0.19(-0.48%) |
Aug 27, 2013 | 38.58 | 39.03 | 38.33 | 38.78 | 719,502 | -0.42(-1.08%) |
Aug 26, 2013 | 38.84 | 39.74 | 38.40 | 39.21 | 354,832 | +0.42(+1.09%) |
Aug 23, 2013 | 39.87 | 39.93 | 38.28 | 38.78 | 935,611 | -1.04(-2.60%) |
Aug 22, 2013 | 39.45 | 40.47 | 39.35 | 39.82 | 663,958 | +0.32(+0.80%) |
Aug 21, 2013 | 40.15 | 40.43 | 39.27 | 39.50 | 702,865 | -0.69(-1.72%) |
Aug 20, 2013 | 38.78 | 40.24 | 38.37 | 40.19 | 1,215,552 | +1.69(+4.38%) |
Aug 19, 2013 | 40.69 | 41.13 | 38.04 | 38.50 | 764,318 | -2.13(-5.25%) |
Aug 16, 2013 | 40.66 | 42.26 | 40.47 | 40.64 | 515,611 | -0.14(-0.34%) |
Aug 15, 2013 | 38.24 | 40.93 | 38.24 | 40.77 | 1,881,331 | +0.25(+0.61%) |
Aug 14, 2013 | 41.95 | 41.95 | 40.40 | 40.53 | 836,519 | -1.34(-3.21%) |
Aug 13, 2013 | 43.18 | 43.18 | 41.59 | 41.87 | 675,745 | -1.35(-3.13%) |
Aug 12, 2013 | 42.97 | 44.04 | 42.88 | 43.22 | 321,944 | +0.01(+0.02%) |
Aug 09, 2013 | 42.65 | 43.55 | 42.44 | 43.21 | 394,777 | +0.48(+1.13%) |
Aug 08, 2013 | 43.02 | 43.92 | 42.64 | 42.73 | 614,340 | -0.10(-0.23%) |
Aug 07, 2013 | 43.82 | 43.82 | 42.44 | 42.83 | 847,283 | -1.25(-2.84%) |
Aug 06, 2013 | 44.57 | 44.78 | 43.42 | 44.08 | 371,123 | -0.58(-1.30%) |
Aug 05, 2013 | 45.43 | 45.44 | 44.43 | 44.66 | 260,747 | -0.95(-2.08%) |
Aug 02, 2013 | 44.47 | 45.99 | 44.41 | 45.61 | 365,533 | +1.27(+2.87%) |
Aug 01, 2013 | 45.21 | 45.87 | 44.13 | 44.34 | 635,811 | -0.34(-0.75%) |
Jul 31, 2013 | 43.95 | 45.82 | 43.16 | 44.67 | 943,169 | +0.65(+1.48%) |
Jul 30, 2013 | 44.47 | 45.29 | 43.94 | 44.02 | 672,281 | -0.58(-1.31%) |
Jul 29, 2013 | 44.20 | 44.87 | 43.86 | 44.60 | 633,792 | +0.33(+0.74%) |
Jul 26, 2013 | 42.76 | 45.48 | 42.65 | 44.28 | 892,812 | +1.15(+2.65%) |
Jul 25, 2013 | 45.29 | 45.29 | 42.23 | 43.13 | 1,080,122 | -1.31(-2.95%) |
Jul 24, 2013 | 47.30 | 47.83 | 43.87 | 44.45 | 1,948,651 | -1.95(-4.21%) |
Jul 23, 2013 | 44.22 | 47.03 | 44.12 | 46.40 | 1,340,095 | +2.18(+4.93%) |
Jul 22, 2013 | 45.74 | 45.90 | 44.03 | 44.22 | 495,348 | -1.20(-2.65%) |
Jul 19, 2013 | 44.75 | 45.86 | 44.44 | 45.42 | 373,918 | +0.53(+1.19%) |
Jul 18, 2013 | 45.91 | 46.44 | 44.82 | 44.89 | 667,825 | -0.93(-2.03%) |
Jul 17, 2013 | 44.27 | 46.09 | 43.83 | 45.82 | 461,338 | +1.40(+3.16%) |
Jul 16, 2013 | 44.43 | 45.82 | 43.89 | 44.42 | 582,810 | -0.01(-0.02%) |
Jul 15, 2013 | 45.01 | 45.09 | 44.22 | 44.43 | 524,937 | -0.55(-1.23%) |
Jul 12, 2013 | 45.10 | 45.76 | 44.73 | 44.98 | 527,075 | -0.09(-0.20%) |
Jul 11, 2013 | 43.02 | 45.11 | 43.02 | 45.07 | 504,137 | +3.05(+7.26%) |
Jul 10, 2013 | 42.62 | 42.85 | 41.63 | 42.02 | 423,123 | -0.61(-1.44%) |
Jul 09, 2013 | 41.31 | 42.93 | 41.31 | 42.63 | 535,525 | +1.69(+4.12%) |
Jul 08, 2013 | 41.61 | 42.10 | 40.83 | 40.94 | 450,209 | -0.52(-1.26%) |
Jul 05, 2013 | 44.11 | 44.20 | 40.65 | 41.47 | 770,948 | -2.46(-5.60%) |
Jul 03, 2013 | 43.45 | 44.20 | 43.19 | 43.92 | 198,164 | +0.45(+1.04%) |
Jul 02, 2013 | 43.72 | 44.41 | 43.17 | 43.47 | 475,827 | -0.29(-0.65%) |
Jul 01, 2013 | 43.21 | 44.21 | 43.14 | 43.76 | 526,334 | +0.96(+2.24%) |
Jun 28, 2013 | 43.82 | 44.04 | 42.73 | 42.80 | 1,096,713 | -1.18(-2.69%) |
Jun 27, 2013 | 42.88 | 44.20 | 42.50 | 43.98 | 563,084 | +1.55(+3.65%) |
Jun 26, 2013 | 43.31 | 43.58 | 42.13 | 42.43 | 488,284 | -0.41(-0.97%) |
Jun 25, 2013 | 43.51 | 44.30 | 42.76 | 42.85 | 644,518 | +0.71(+1.69%) |
Jun 24, 2013 | 41.57 | 42.29 | 39.68 | 42.14 | 1,215,341 | -0.37(-0.86%) |
Jun 21, 2013 | 43.88 | 44.04 | 40.57 | 42.50 | 1,707,580 | -0.72(-1.67%) |
Jun 20, 2013 | 44.94 | 45.01 | 42.14 | 43.22 | 1,098,939 | -2.67(-5.81%) |
Jun 19, 2013 | 47.85 | 47.94 | 45.87 | 45.89 | 380,151 | -2.04(-4.26%) |
Jun 18, 2013 | 47.37 | 48.29 | 46.61 | 47.93 | 387,741 | +0.51(+1.08%) |
Jun 17, 2013 | 46.78 | 47.79 | 46.21 | 47.42 | 682,282 | +1.20(+2.61%) |
Jun 14, 2013 | 46.15 | 47.14 | 45.95 | 46.21 | 509,504 | +0.02(+0.04%) |
Jun 13, 2013 | 43.54 | 46.38 | 43.20 | 46.19 | 639,668 | +2.64(+6.05%) |
Jun 12, 2013 | 44.56 | 44.70 | 43.30 | 43.56 | 308,890 | -0.52(-1.19%) |
Jun 11, 2013 | 44.20 | 44.98 | 43.63 | 44.08 | 373,908 | -0.81(-1.80%) |
Jun 10, 2013 | 45.73 | 45.83 | 44.22 | 44.89 | 383,145 | -0.78(-1.71%) |
Jun 07, 2013 | 45.41 | 46.65 | 44.83 | 45.67 | 566,659 | +0.22(+0.48%) |
Jun 06, 2013 | 43.69 | 45.49 | 43.57 | 45.45 | 708,925 | +1.64(+3.74%) |
Jun 05, 2013 | 43.92 | 44.06 | 42.57 | 43.81 | 672,278 | -0.31(-0.69%) |
Jun 04, 2013 | 45.70 | 46.31 | 43.96 | 44.12 | 589,989 | -1.58(-3.46%) |
Jun 03, 2013 | 46.87 | 46.97 | 45.20 | 45.70 | 766,606 | -1.05(-2.24%) |
May 31, 2013 | 47.54 | 48.77 | 46.65 | 46.75 | 334,591 | -1.15(-2.39%) |
May 30, 2013 | 48.37 | 49.11 | 47.54 | 47.89 | 555,426 | -0.13(-0.27%) |
May 29, 2013 | 49.41 | 49.52 | 47.65 | 48.02 | 606,015 | -1.66(-3.34%) |
May 28, 2013 | 50.30 | 50.97 | 49.36 | 49.68 | 546,783 | +0.26(+0.52%) |
May 24, 2013 | 49.41 | 49.66 | 48.56 | 49.42 | 180,351 | -0.18(-0.36%) |
May 23, 2013 | 48.02 | 50.24 | 47.53 | 49.60 | 570,331 | +0.71(+1.45%) |
May 22, 2013 | 49.49 | 51.78 | 48.38 | 48.89 | 549,233 | -0.37(-0.74%) |
May 21, 2013 | 50.03 | 50.23 | 48.42 | 49.25 | 338,171 | -0.76(-1.52%) |
May 20, 2013 | 50.06 | 50.78 | 49.68 | 50.01 | 219,534 | -0.20(-0.39%) |
May 17, 2013 | 49.95 | 50.97 | 49.95 | 50.21 | 520,165 | +0.62(+1.25%) |
May 16, 2013 | 50.63 | 50.86 | 48.44 | 49.59 | 841,558 | -1.22(-2.41%) |
May 15, 2013 | 51.13 | 51.99 | 50.76 | 50.81 | 469,543 | -0.23(-0.44%) |
May 13, 2013 | 51.11 | 51.44 | 50.73 | 51.04 | 371,003 | -0.14(-0.27%) |
May 10, 2013 | 50.66 | 51.36 | 50.40 | 51.18 | 508,607 | +0.64(+1.27%) |
May 09, 2013 | 50.55 | 51.70 | 50.39 | 50.54 | 766,517 | +0.07(+0.14%) |
May 08, 2013 | 50.57 | 50.81 | 48.88 | 50.47 | 693,387 | -0.30(-0.58%) |
May 07, 2013 | 50.80 | 51.08 | 49.78 | 50.76 | 487,983 | +0.04(+0.08%) |
May 06, 2013 | 50.45 | 51.19 | 50.09 | 50.72 | 447,555 | +0.45(+0.90%) |
May 03, 2013 | 50.22 | 50.55 | 49.88 | 50.27 | 430,639 | +0.80(+1.62%) |
May 02, 2013 | 48.25 | 49.98 | 48.10 | 49.47 | 569,647 | +1.56(+3.25%) |