Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.58 | 63.25 | 62.07 | 62.75 | 165,846 | -0.08(-0.13%) |
Apr 29, 2014 | 63.67 | 63.99 | 62.70 | 62.83 | 129,890 | -0.47(-0.74%) |
Apr 28, 2014 | 62.81 | 63.63 | 62.24 | 63.30 | 137,729 | +0.53(+0.84%) |
Apr 25, 2014 | 63.67 | 63.83 | 62.52 | 62.77 | 295,099 | -1.21(-1.89%) |
Apr 24, 2014 | 64.36 | 64.69 | 63.60 | 63.98 | 84,562 | -0.17(-0.26%) |
Apr 23, 2014 | 64.04 | 64.89 | 63.92 | 64.14 | 66,709 | -0.12(-0.19%) |
Apr 22, 2014 | 64.42 | 64.42 | 64.05 | 64.27 | 116,261 | -0.22(-0.34%) |
Apr 21, 2014 | 64.02 | 64.81 | 63.41 | 64.49 | 58,980 | +0.38(+0.59%) |
Apr 17, 2014 | 63.96 | 64.11 | 64.11 | 64.11 | 104,513 | -0.08(-0.12%) |
Apr 16, 2014 | 63.37 | 64.31 | 63.23 | 64.19 | 82,826 | +1.13(+1.79%) |
Apr 15, 2014 | 62.98 | 63.23 | 62.06 | 63.06 | 110,382 | +0.11(+0.17%) |
Apr 14, 2014 | 62.32 | 63.25 | 62.32 | 62.95 | 102,060 | +0.81(+1.30%) |
Apr 11, 2014 | 62.58 | 63.13 | 62.01 | 62.14 | 166,756 | -0.75(-1.19%) |
Apr 10, 2014 | 63.34 | 63.75 | 62.74 | 62.89 | 108,411 | -0.67(-1.05%) |
Apr 09, 2014 | 63.01 | 63.69 | 62.90 | 63.56 | 71,195 | +0.65(+1.04%) |
Apr 08, 2014 | 62.63 | 63.24 | 62.44 | 62.91 | 91,551 | +0.33(+0.52%) |
Apr 07, 2014 | 63.23 | 63.60 | 62.38 | 62.58 | 182,860 | -0.87(-1.37%) |
Apr 04, 2014 | 64.93 | 65.09 | 63.10 | 63.46 | 206,173 | -1.04(-1.61%) |
Apr 03, 2014 | 64.74 | 65.30 | 64.14 | 64.50 | 88,537 | -0.35(-0.54%) |
Apr 02, 2014 | 64.45 | 65.15 | 64.26 | 64.85 | 125,332 | +0.33(+0.52%) |
Apr 01, 2014 | 64.04 | 64.60 | 64.02 | 64.51 | 119,872 | +0.48(+0.74%) |
Mar 31, 2014 | 62.99 | 64.32 | 62.91 | 64.04 | 83,528 | +1.28(+2.04%) |
Mar 28, 2014 | 61.93 | 63.05 | 61.91 | 62.76 | 139,139 | +0.69(+1.11%) |
Mar 27, 2014 | 63.00 | 63.41 | 61.92 | 62.07 | 196,745 | -1.10(-1.74%) |
Mar 26, 2014 | 64.32 | 64.57 | 63.15 | 63.18 | 171,362 | -1.02(-1.59%) |
Mar 25, 2014 | 64.04 | 64.51 | 63.72 | 64.20 | 115,374 | +0.44(+0.69%) |
Mar 24, 2014 | 64.32 | 64.77 | 63.32 | 63.76 | 126,639 | -0.47(-0.73%) |
Mar 21, 2014 | 63.84 | 64.62 | 63.65 | 64.22 | 295,075 | +0.56(+0.89%) |
Mar 20, 2014 | 63.74 | 64.09 | 63.32 | 63.66 | 104,870 | -0.03(-0.04%) |
Mar 19, 2014 | 63.86 | 64.23 | 63.42 | 63.69 | 84,038 | -0.18(-0.28%) |
Mar 18, 2014 | 63.63 | 64.07 | 63.42 | 63.86 | 79,555 | +0.41(+0.64%) |
Mar 17, 2014 | 63.45 | 64.11 | 63.23 | 63.46 | 105,975 | +0.17(+0.26%) |
Mar 14, 2014 | 62.44 | 63.40 | 62.44 | 63.29 | 160,041 | +0.67(+1.07%) |
Mar 13, 2014 | 64.10 | 64.10 | 62.27 | 62.62 | 145,184 | -1.16(-1.82%) |
Mar 12, 2014 | 64.17 | 64.42 | 63.32 | 63.78 | 225,930 | -0.49(-0.77%) |
Mar 11, 2014 | 64.43 | 65.68 | 63.92 | 64.28 | 258,896 | -0.15(-0.23%) |
Mar 10, 2014 | 64.47 | 64.67 | 63.80 | 64.43 | 114,277 | -0.11(-0.16%) |
Mar 07, 2014 | 64.51 | 65.13 | 64.11 | 64.53 | 155,716 | +0.38(+0.59%) |
Mar 06, 2014 | 64.05 | 64.40 | 64.05 | 64.15 | 112,195 | +0.16(+0.25%) |
Mar 05, 2014 | 63.36 | 64.07 | 63.28 | 63.99 | 269,200 | +0.51(+0.81%) |
Mar 04, 2014 | 63.33 | 63.93 | 63.17 | 63.48 | 215,478 | +0.70(+1.11%) |
Mar 03, 2014 | 62.77 | 63.10 | 62.49 | 62.79 | 183,186 | -0.33(-0.53%) |
Feb 28, 2014 | 63.40 | 63.56 | 62.81 | 63.12 | 226,146 | -0.38(-0.60%) |
Feb 27, 2014 | 62.80 | 63.52 | 62.51 | 63.50 | 173,714 | +0.62(+0.98%) |
Feb 26, 2014 | 62.64 | 63.46 | 62.21 | 62.88 | 115,229 | +0.22(+0.35%) |
Feb 25, 2014 | 63.05 | 63.20 | 62.37 | 62.66 | 233,419 | -0.36(-0.57%) |
Feb 24, 2014 | 63.33 | 63.45 | 62.92 | 63.03 | 236,627 | -0.20(-0.32%) |
Feb 21, 2014 | 64.07 | 64.14 | 63.19 | 63.23 | 368,999 | -0.84(-1.31%) |
Feb 20, 2014 | 63.86 | 64.13 | 63.49 | 64.07 | 279,263 | +0.20(+0.32%) |
Feb 19, 2014 | 64.25 | 64.83 | 63.67 | 63.86 | 179,449 | -0.68(-1.05%) |
Feb 18, 2014 | 64.57 | 65.40 | 64.24 | 64.54 | 248,047 | +0.36(+0.56%) |
Feb 14, 2014 | 64.17 | 64.18 | 64.18 | 64.18 | 141,052 | -0.17(-0.26%) |
Feb 13, 2014 | 62.61 | 64.36 | 62.08 | 64.35 | 200,384 | +1.52(+2.41%) |
Feb 12, 2014 | 63.27 | 63.50 | 62.50 | 62.83 | 190,563 | -0.50(-0.79%) |
Feb 11, 2014 | 64.01 | 64.07 | 62.91 | 63.33 | 255,962 | -0.50(-0.79%) |
Feb 10, 2014 | 63.85 | 64.05 | 62.30 | 63.84 | 455,420 | -0.25(-0.38%) |
Feb 07, 2014 | 65.21 | 65.55 | 62.31 | 64.08 | 612,839 | +0.08(+0.12%) |
Feb 06, 2014 | 63.34 | 64.08 | 63.11 | 64.00 | 305,859 | +0.70(+1.11%) |
Feb 05, 2014 | 63.36 | 63.85 | 62.55 | 63.30 | 303,443 | -0.12(-0.19%) |
Feb 04, 2014 | 63.08 | 63.89 | 62.30 | 63.42 | 177,848 | +0.65(+1.04%) |
Feb 03, 2014 | 63.93 | 64.08 | 62.01 | 62.77 | 421,802 | -1.15(-1.81%) |
Jan 31, 2014 | 63.42 | 64.64 | 63.42 | 63.92 | 129,009 | -0.68(-1.05%) |
Jan 30, 2014 | 64.36 | 65.40 | 63.92 | 64.60 | 183,334 | +0.63(+0.99%) |
Jan 29, 2014 | 64.42 | 64.81 | 63.47 | 63.97 | 182,845 | -0.91(-1.40%) |
Jan 28, 2014 | 64.37 | 65.27 | 64.14 | 64.88 | 196,901 | +0.72(+1.13%) |
Jan 27, 2014 | 64.59 | 64.84 | 63.78 | 64.15 | 171,783 | -0.19(-0.29%) |
Jan 24, 2014 | 65.89 | 66.07 | 64.02 | 64.34 | 536,772 | -1.84(-2.78%) |
Jan 23, 2014 | 66.85 | 66.85 | 65.75 | 66.18 | 280,168 | -0.97(-1.44%) |
Jan 22, 2014 | 67.45 | 68.04 | 66.65 | 67.15 | 743,927 | -0.67(-0.99%) |
Jan 21, 2014 | 67.90 | 68.22 | 67.41 | 67.82 | 310,305 | +0.10(+0.14%) |
Jan 17, 2014 | 66.99 | 67.72 | 67.72 | 67.72 | 470,365 | +0.46(+0.68%) |
Jan 16, 2014 | 65.55 | 67.75 | 65.55 | 67.26 | 379,360 | +1.37(+2.07%) |
Jan 15, 2014 | 64.59 | 66.26 | 64.59 | 65.90 | 456,376 | +1.30(+2.02%) |
Jan 14, 2014 | 63.33 | 64.66 | 63.10 | 64.59 | 1,277,221 | +1.84(+2.94%) |
Jan 13, 2014 | 70.49 | 70.50 | 61.67 | 62.75 | 3,397,584 | +10.57(+20.27%) |
Jan 10, 2014 | 51.55 | 54.21 | 51.55 | 52.18 | 1,446,178 | +2.14(+4.28%) |
Jan 09, 2014 | 50.28 | 50.59 | 49.66 | 50.04 | 261,017 | +0.04(+0.07%) |
Jan 08, 2014 | 50.34 | 50.40 | 49.74 | 50.00 | 96,826 | -0.21(-0.42%) |
Jan 07, 2014 | 50.20 | 50.39 | 49.71 | 50.21 | 91,969 | +0.30(+0.60%) |
Jan 06, 2014 | 50.47 | 50.47 | 49.75 | 49.91 | 83,138 | -0.51(-1.01%) |
Jan 03, 2014 | 50.15 | 51.01 | 49.61 | 50.42 | 93,417 | +0.25(+0.49%) |
Jan 02, 2014 | 50.81 | 51.21 | 50.12 | 50.18 | 86,503 | -0.63(-1.23%) |
Dec 31, 2013 | 51.11 | 50.80 | 50.80 | 50.80 | 108,144 | -0.08(-0.16%) |
Dec 30, 2013 | 50.57 | 51.07 | 50.57 | 50.88 | 58,670 | +0.08(+0.16%) |
Dec 27, 2013 | 50.95 | 51.03 | 50.32 | 50.80 | 81,171 | -0.13(-0.26%) |
Dec 26, 2013 | 51.08 | 51.08 | 50.72 | 50.94 | 60,716 | +0.15(+0.30%) |
Dec 24, 2013 | 50.36 | 50.98 | 50.36 | 50.79 | 28,908 | +0.45(+0.89%) |
Dec 23, 2013 | 49.82 | 50.40 | 49.75 | 50.34 | 111,613 | +0.61(+1.22%) |
Dec 20, 2013 | 49.36 | 50.13 | 49.36 | 49.73 | 311,143 | +0.62(+1.26%) |
Dec 19, 2013 | 48.79 | 49.43 | 48.69 | 49.11 | 136,588 | +0.32(+0.65%) |
Dec 18, 2013 | 48.45 | 48.88 | 47.85 | 48.79 | 108,256 | +0.30(+0.62%) |
Dec 17, 2013 | 48.41 | 48.94 | 48.35 | 48.49 | 164,479 | +0.20(+0.42%) |
Dec 16, 2013 | 47.54 | 48.56 | 47.19 | 48.29 | 302,693 | +1.03(+2.18%) |
Dec 13, 2013 | 47.51 | 47.55 | 47.05 | 47.26 | 109,629 | -0.02(-0.04%) |
Dec 12, 2013 | 47.53 | 47.83 | 47.13 | 47.28 | 96,758 | -0.32(-0.67%) |
Dec 11, 2013 | 47.95 | 48.24 | 47.42 | 47.60 | 103,863 | -0.37(-0.77%) |
Dec 10, 2013 | 48.29 | 48.52 | 47.86 | 47.97 | 163,879 | -0.37(-0.77%) |
Dec 09, 2013 | 48.41 | 48.73 | 48.30 | 48.34 | 140,308 | -0.11(-0.24%) |
Dec 06, 2013 | 49.16 | 49.16 | 48.33 | 48.45 | 145,129 | -0.17(-0.34%) |
Dec 05, 2013 | 48.67 | 49.13 | 48.48 | 48.62 | 116,234 | -0.21(-0.43%) |
Dec 04, 2013 | 48.65 | 49.31 | 48.13 | 48.83 | 272,370 | +0.11(+0.24%) |
Dec 03, 2013 | 48.93 | 49.13 | 48.46 | 48.71 | 89,059 | -0.40(-0.81%) |
Dec 02, 2013 | 49.98 | 50.14 | 49.01 | 49.11 | 119,392 | -0.77(-1.54%) |
Nov 29, 2013 | 49.88 | 50.49 | 49.82 | 49.88 | 73,678 | +0.24(+0.48%) |
Nov 27, 2013 | 49.35 | 49.74 | 49.14 | 49.64 | 345,886 | +0.29(+0.59%) |
Nov 26, 2013 | 49.29 | 49.52 | 49.12 | 49.35 | 121,089 | +0.04(+0.07%) |
Nov 25, 2013 | 49.35 | 49.53 | 49.08 | 49.31 | 95,842 | -0.04(-0.07%) |
Nov 22, 2013 | 49.35 | 49.45 | 48.93 | 49.35 | 100,017 | +0.00(+0.00%) |
Nov 21, 2013 | 49.35 | 49.53 | 49.21 | 49.35 | 267,527 | +0.11(+0.23%) |
Nov 20, 2013 | 49.86 | 49.90 | 49.08 | 49.23 | 134,825 | -0.36(-0.73%) |
Nov 19, 2013 | 49.60 | 50.30 | 49.45 | 49.60 | 227,123 | -0.02(-0.04%) |
Nov 18, 2013 | 50.76 | 51.01 | 49.54 | 49.61 | 576,149 | -0.89(-1.76%) |
Nov 15, 2013 | 50.14 | 50.79 | 50.00 | 50.50 | 148,568 | +0.56(+1.13%) |
Nov 14, 2013 | 50.12 | 50.27 | 49.60 | 49.94 | 152,038 | -0.04(-0.07%) |
Nov 12, 2013 | 49.47 | 49.99 | 49.17 | 49.97 | 107,877 | +0.41(+0.82%) |
Nov 11, 2013 | 48.49 | 49.60 | 48.30 | 49.57 | 224,057 | +0.90(+1.85%) |
Nov 08, 2013 | 48.03 | 48.87 | 47.82 | 48.67 | 101,219 | +0.55(+1.14%) |
Nov 07, 2013 | 49.16 | 49.25 | 47.97 | 48.12 | 204,934 | -1.00(-2.03%) |
Nov 06, 2013 | 50.01 | 50.01 | 48.70 | 49.12 | 220,280 | -0.59(-1.19%) |
Nov 05, 2013 | 50.50 | 50.50 | 49.23 | 49.71 | 248,282 | -1.08(-2.12%) |
Nov 04, 2013 | 50.83 | 51.06 | 50.01 | 50.79 | 464,594 | -0.04(-0.07%) |
Nov 01, 2013 | 51.98 | 51.98 | 49.11 | 50.82 | 1,161,611 | -1.76(-3.35%) |
Oct 31, 2013 | 52.39 | 53.21 | 52.01 | 52.58 | 197,732 | +0.29(+0.56%) |
Oct 30, 2013 | 53.19 | 53.43 | 52.17 | 52.29 | 192,561 | -0.71(-1.35%) |
Oct 29, 2013 | 53.28 | 53.43 | 52.39 | 53.01 | 206,327 | -0.08(-0.15%) |
Oct 28, 2013 | 53.53 | 53.97 | 52.82 | 53.09 | 90,425 | -0.57(-1.07%) |
Oct 25, 2013 | 53.72 | 53.72 | 53.19 | 53.66 | 72,798 | +0.22(+0.41%) |
Oct 24, 2013 | 53.26 | 53.79 | 53.17 | 53.44 | 101,008 | +0.13(+0.25%) |
Oct 23, 2013 | 53.28 | 53.66 | 53.11 | 53.31 | 66,273 | -0.09(-0.17%) |
Oct 22, 2013 | 53.70 | 53.73 | 52.92 | 53.39 | 137,153 | -0.01(-0.02%) |
Oct 21, 2013 | 53.53 | 53.73 | 53.11 | 53.40 | 116,620 | -0.06(-0.12%) |
Oct 18, 2013 | 53.08 | 53.66 | 52.83 | 53.46 | 206,199 | +0.77(+1.45%) |
Oct 17, 2013 | 52.39 | 52.81 | 52.04 | 52.70 | 149,249 | +0.15(+0.29%) |
Oct 16, 2013 | 52.85 | 53.13 | 52.12 | 52.55 | 189,346 | -0.06(-0.12%) |
Oct 15, 2013 | 53.09 | 53.09 | 52.38 | 52.61 | 144,533 | -0.48(-0.91%) |
Oct 14, 2013 | 52.87 | 53.19 | 52.79 | 53.09 | 107,218 | +0.08(+0.15%) |
Oct 11, 2013 | 52.07 | 53.26 | 52.07 | 53.01 | 87,136 | +0.70(+1.35%) |
Oct 10, 2013 | 51.83 | 52.52 | 51.79 | 52.31 | 74,027 | +1.16(+2.27%) |
Oct 09, 2013 | 51.33 | 51.40 | 50.69 | 51.15 | 78,259 | +0.04(+0.07%) |
Oct 08, 2013 | 51.47 | 51.64 | 50.66 | 51.11 | 94,593 | -0.39(-0.75%) |
Oct 07, 2013 | 51.84 | 52.11 | 51.40 | 51.50 | 66,654 | -0.69(-1.32%) |
Oct 04, 2013 | 52.12 | 52.57 | 52.00 | 52.19 | 53,752 | -0.06(-0.12%) |
Oct 03, 2013 | 52.65 | 53.00 | 51.67 | 52.25 | 94,498 | -0.51(-0.97%) |
Oct 02, 2013 | 53.21 | 53.25 | 52.65 | 52.76 | 80,128 | -0.68(-1.27%) |
Oct 01, 2013 | 53.09 | 53.71 | 52.58 | 53.44 | 135,780 | +0.38(+0.71%) |
Sep 30, 2013 | 52.72 | 53.30 | 52.30 | 53.06 | 144,179 | -0.05(-0.10%) |
Sep 27, 2013 | 52.85 | 53.29 | 52.83 | 53.11 | 85,651 | -0.07(-0.13%) |
Sep 26, 2013 | 52.77 | 53.37 | 52.62 | 53.18 | 389,943 | +0.37(+0.70%) |
Sep 25, 2013 | 52.44 | 52.89 | 52.44 | 52.81 | 139,518 | +0.22(+0.42%) |
Sep 24, 2013 | 51.90 | 53.01 | 51.27 | 52.59 | 169,843 | +0.65(+1.26%) |
Sep 23, 2013 | 52.36 | 52.66 | 51.45 | 51.94 | 74,561 | -0.33(-0.62%) |
Sep 20, 2013 | 53.09 | 53.09 | 52.13 | 52.27 | 177,259 | -0.56(-1.07%) |
Sep 19, 2013 | 53.14 | 53.20 | 52.65 | 52.83 | 92,843 | -0.05(-0.10%) |
Sep 18, 2013 | 52.52 | 52.91 | 51.87 | 52.88 | 91,009 | +0.46(+0.87%) |
Sep 17, 2013 | 52.12 | 52.43 | 51.81 | 52.42 | 51,104 | +0.17(+0.32%) |
Sep 16, 2013 | 52.23 | 52.49 | 52.10 | 52.26 | 65,921 | +0.19(+0.37%) |
Sep 13, 2013 | 52.32 | 52.32 | 51.70 | 52.06 | 61,815 | -0.01(-0.02%) |
Sep 12, 2013 | 52.24 | 52.49 | 51.96 | 52.07 | 69,987 | -0.22(-0.42%) |
Sep 11, 2013 | 52.07 | 52.67 | 51.95 | 52.29 | 52,422 | +0.00(+0.00%) |
Sep 10, 2013 | 51.64 | 52.34 | 51.33 | 52.29 | 106,267 | +0.85(+1.64%) |
Sep 09, 2013 | 51.12 | 51.64 | 50.88 | 51.45 | 136,459 | +0.61(+1.20%) |
Sep 06, 2013 | 51.51 | 52.11 | 50.32 | 50.84 | 186,766 | -0.37(-0.72%) |
Sep 05, 2013 | 51.20 | 51.66 | 50.95 | 51.21 | 161,353 | -0.04(-0.07%) |
Sep 04, 2013 | 50.89 | 51.48 | 50.41 | 51.24 | 89,846 | +0.54(+1.06%) |
Sep 03, 2013 | 50.67 | 51.01 | 50.08 | 50.71 | 195,045 | +0.49(+0.98%) |
Aug 30, 2013 | 50.57 | 50.80 | 49.80 | 50.21 | 119,557 | -0.49(-0.97%) |
Aug 29, 2013 | 50.27 | 51.01 | 50.21 | 50.71 | 64,650 | +0.34(+0.68%) |
Aug 28, 2013 | 50.40 | 50.65 | 50.27 | 50.36 | 192,369 | -0.18(-0.35%) |
Aug 27, 2013 | 50.89 | 51.22 | 50.18 | 50.54 | 160,928 | -0.76(-1.48%) |
Aug 26, 2013 | 51.57 | 51.57 | 51.00 | 51.30 | 201,821 | -0.30(-0.58%) |
Aug 23, 2013 | 51.53 | 51.75 | 51.13 | 51.60 | 157,617 | +0.11(+0.21%) |
Aug 22, 2013 | 51.13 | 51.90 | 51.11 | 51.49 | 95,859 | +0.37(+0.72%) |
Aug 21, 2013 | 51.38 | 51.84 | 50.58 | 51.12 | 535,042 | -0.56(-1.09%) |
Aug 20, 2013 | 51.16 | 52.04 | 50.86 | 51.68 | 96,627 | +0.59(+1.16%) |
Aug 19, 2013 | 51.65 | 51.82 | 50.99 | 51.09 | 87,719 | -0.46(-0.89%) |
Aug 16, 2013 | 52.27 | 52.78 | 51.53 | 51.55 | 175,694 | -0.96(-1.83%) |
Aug 15, 2013 | 51.35 | 52.74 | 50.86 | 52.51 | 518,310 | +0.64(+1.24%) |
Aug 14, 2013 | 52.31 | 52.48 | 51.72 | 51.87 | 136,204 | -0.27(-0.52%) |
Aug 13, 2013 | 52.18 | 52.41 | 51.75 | 52.14 | 85,078 | -0.05(-0.10%) |
Aug 12, 2013 | 51.96 | 52.39 | 51.96 | 52.20 | 75,484 | -0.04(-0.07%) |
Aug 09, 2013 | 52.26 | 52.64 | 51.79 | 52.23 | 68,014 | -0.19(-0.35%) |
Aug 08, 2013 | 52.62 | 52.78 | 52.13 | 52.42 | 84,257 | +0.14(+0.27%) |
Aug 07, 2013 | 52.48 | 52.68 | 51.89 | 52.27 | 86,666 | -0.22(-0.42%) |
Aug 06, 2013 | 52.73 | 52.92 | 52.13 | 52.49 | 154,888 | -0.17(-0.32%) |
Aug 05, 2013 | 51.97 | 52.89 | 51.95 | 52.66 | 211,292 | +0.71(+1.37%) |
Aug 02, 2013 | 51.85 | 52.07 | 51.22 | 51.95 | 187,458 | -0.08(-0.15%) |
Aug 01, 2013 | 51.02 | 52.69 | 51.02 | 52.03 | 429,909 | +1.95(+3.89%) |
Jul 31, 2013 | 49.90 | 50.62 | 49.31 | 50.08 | 331,254 | +0.07(+0.14%) |
Jul 30, 2013 | 50.19 | 50.20 | 49.86 | 50.01 | 134,130 | +0.09(+0.18%) |
Jul 29, 2013 | 50.15 | 50.16 | 49.67 | 49.92 | 128,619 | -0.22(-0.44%) |
Jul 26, 2013 | 49.94 | 50.40 | 49.75 | 50.14 | 196,348 | -0.15(-0.30%) |
Jul 25, 2013 | 50.07 | 50.54 | 49.71 | 50.29 | 263,613 | +0.04(+0.07%) |
Jul 24, 2013 | 50.98 | 50.98 | 50.05 | 50.26 | 209,951 | -0.66(-1.30%) |
Jul 23, 2013 | 51.77 | 51.94 | 50.87 | 50.92 | 157,898 | -0.77(-1.48%) |
Jul 22, 2013 | 52.25 | 52.25 | 51.40 | 51.68 | 283,670 | -0.31(-0.59%) |
Jul 19, 2013 | 51.58 | 52.06 | 51.15 | 51.99 | 188,689 | +0.37(+0.72%) |
Jul 18, 2013 | 50.59 | 51.68 | 50.54 | 51.62 | 440,884 | +1.24(+2.47%) |
Jul 17, 2013 | 50.77 | 51.07 | 50.34 | 50.38 | 287,066 | -0.04(-0.09%) |
Jul 16, 2013 | 51.09 | 51.45 | 50.31 | 50.42 | 143,001 | -0.71(-1.40%) |
Jul 15, 2013 | 51.28 | 51.45 | 51.04 | 51.14 | 93,166 | +0.03(+0.05%) |
Jul 12, 2013 | 51.02 | 51.59 | 50.87 | 51.11 | 179,097 | -0.08(-0.15%) |
Jul 11, 2013 | 50.63 | 52.34 | 50.56 | 51.19 | 498,249 | +1.08(+2.16%) |
Jul 10, 2013 | 47.15 | 50.27 | 47.15 | 50.11 | 1,006,523 | +3.37(+7.20%) |
Jul 09, 2013 | 46.55 | 46.95 | 46.23 | 46.74 | 244,999 | +0.51(+1.11%) |
Jul 08, 2013 | 46.10 | 46.58 | 45.96 | 46.23 | 153,334 | +0.19(+0.42%) |
Jul 05, 2013 | 45.81 | 46.08 | 45.47 | 46.04 | 84,571 | +0.62(+1.36%) |
Jul 03, 2013 | 45.47 | 45.66 | 45.29 | 45.42 | 34,127 | -0.11(-0.23%) |
Jul 02, 2013 | 45.43 | 45.72 | 45.20 | 45.52 | 110,888 | +0.12(+0.27%) |
Jul 01, 2013 | 44.97 | 45.58 | 44.95 | 45.40 | 153,760 | +0.67(+1.50%) |
Jun 28, 2013 | 44.78 | 45.00 | 44.30 | 44.73 | 248,585 | -0.04(-0.10%) |
Jun 27, 2013 | 43.53 | 44.93 | 43.41 | 44.78 | 172,481 | +1.51(+3.48%) |
Jun 26, 2013 | 43.78 | 44.30 | 43.06 | 43.27 | 262,343 | -0.30(-0.69%) |
Jun 25, 2013 | 43.05 | 43.58 | 42.84 | 43.57 | 140,323 | +0.80(+1.88%) |
Jun 24, 2013 | 43.19 | 43.22 | 42.41 | 42.77 | 189,313 | -0.81(-1.86%) |
Jun 21, 2013 | 43.83 | 43.96 | 43.29 | 43.58 | 257,057 | -0.11(-0.26%) |
Jun 20, 2013 | 44.25 | 44.48 | 43.59 | 43.69 | 243,260 | -1.06(-2.36%) |
Jun 19, 2013 | 45.07 | 45.39 | 44.65 | 44.75 | 139,061 | -0.11(-0.24%) |
Jun 18, 2013 | 44.47 | 44.91 | 44.12 | 44.85 | 110,789 | +0.33(+0.75%) |
Jun 17, 2013 | 44.30 | 44.70 | 44.01 | 44.52 | 78,249 | +0.45(+1.02%) |
Jun 14, 2013 | 44.28 | 44.29 | 43.67 | 44.07 | 100,127 | -0.28(-0.64%) |
Jun 13, 2013 | 44.07 | 44.55 | 43.77 | 44.35 | 167,230 | +0.23(+0.52%) |
Jun 12, 2013 | 44.99 | 45.25 | 44.07 | 44.12 | 61,688 | -0.71(-1.59%) |
Jun 11, 2013 | 45.02 | 45.38 | 44.83 | 44.84 | 114,537 | -0.53(-1.17%) |
Jun 10, 2013 | 45.29 | 45.41 | 44.79 | 45.37 | 65,097 | +0.26(+0.57%) |
Jun 07, 2013 | 45.14 | 45.25 | 44.45 | 45.11 | 88,816 | +0.31(+0.69%) |
Jun 06, 2013 | 44.18 | 44.86 | 44.18 | 44.80 | 272,033 | +0.50(+1.13%) |
Jun 05, 2013 | 43.96 | 44.32 | 43.52 | 44.30 | 148,854 | +0.16(+0.36%) |
Jun 04, 2013 | 44.81 | 45.24 | 43.69 | 44.14 | 172,586 | -0.63(-1.40%) |
Jun 03, 2013 | 44.40 | 45.07 | 44.20 | 44.77 | 248,196 | +0.38(+0.85%) |
May 31, 2013 | 44.01 | 44.86 | 43.69 | 44.39 | 161,535 | +0.16(+0.36%) |
May 30, 2013 | 44.35 | 44.74 | 44.16 | 44.23 | 105,130 | -0.12(-0.28%) |
May 29, 2013 | 44.44 | 44.85 | 44.03 | 44.35 | 81,259 | -0.41(-0.91%) |
May 28, 2013 | 44.94 | 45.52 | 44.46 | 44.76 | 95,244 | +0.26(+0.57%) |
May 24, 2013 | 44.44 | 44.63 | 44.15 | 44.50 | 67,085 | -0.22(-0.49%) |
May 23, 2013 | 44.55 | 45.00 | 44.48 | 44.72 | 107,421 | -0.12(-0.28%) |
May 22, 2013 | 45.17 | 45.38 | 44.55 | 44.85 | 165,540 | -0.41(-0.91%) |
May 21, 2013 | 45.13 | 45.59 | 45.10 | 45.26 | 130,608 | +0.05(+0.12%) |
May 20, 2013 | 44.98 | 45.49 | 44.77 | 45.21 | 285,492 | +0.18(+0.39%) |
May 17, 2013 | 44.11 | 45.04 | 43.77 | 45.03 | 205,255 | +1.21(+2.75%) |
May 16, 2013 | 44.08 | 44.40 | 43.55 | 43.82 | 191,662 | -0.25(-0.56%) |
May 15, 2013 | 43.89 | 44.23 | 43.68 | 44.07 | 95,596 | +0.59(+1.36%) |
May 13, 2013 | 43.46 | 43.89 | 43.37 | 43.48 | 142,997 | -0.12(-0.28%) |
May 10, 2013 | 43.00 | 43.63 | 42.94 | 43.60 | 180,442 | +0.79(+1.85%) |
May 09, 2013 | 42.72 | 43.15 | 42.42 | 42.81 | 121,051 | +0.11(+0.27%) |
May 08, 2013 | 42.22 | 43.07 | 42.22 | 42.70 | 93,244 | +0.29(+0.69%) |
May 07, 2013 | 42.25 | 42.55 | 41.91 | 42.40 | 265,169 | +0.13(+0.31%) |
May 06, 2013 | 42.16 | 42.50 | 42.02 | 42.27 | 356,099 | +0.05(+0.13%) |
May 03, 2013 | 42.60 | 42.38 | 42.03 | 42.22 | 320,849 | +0.17(+0.40%) |
May 02, 2013 | 41.86 | 42.39 | 39.44 | 42.05 | 735,541 | -0.40(-0.93%) |