Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.85 | 49.92 | 49.15 | 49.60 | 1,281,678 | -0.33(-0.66%) |
Apr 29, 2014 | 51.03 | 51.11 | 49.45 | 49.93 | 1,661,864 | -1.13(-2.22%) |
Apr 28, 2014 | 51.81 | 52.12 | 50.12 | 51.06 | 2,053,412 | +1.00(+2.00%) |
Apr 25, 2014 | 50.64 | 50.82 | 49.84 | 50.06 | 1,902,898 | -0.52(-1.03%) |
Apr 24, 2014 | 51.02 | 51.29 | 49.81 | 50.58 | 1,235,731 | -0.37(-0.72%) |
Apr 23, 2014 | 51.25 | 51.43 | 50.79 | 50.95 | 913,574 | -0.48(-0.94%) |
Apr 22, 2014 | 51.54 | 51.71 | 51.26 | 51.43 | 1,068,062 | +0.01(+0.02%) |
Apr 21, 2014 | 51.51 | 51.86 | 50.96 | 51.42 | 750,421 | +0.78(+1.55%) |
Apr 17, 2014 | 50.49 | 50.64 | 50.64 | 50.64 | 635,062 | +0.08(+0.17%) |
Apr 16, 2014 | 50.35 | 50.70 | 50.17 | 50.55 | 843,106 | +0.25(+0.51%) |
Apr 15, 2014 | 50.66 | 50.98 | 49.89 | 50.30 | 1,006,537 | -0.17(-0.34%) |
Apr 14, 2014 | 50.45 | 50.64 | 50.12 | 50.47 | 820,345 | +0.37(+0.73%) |
Apr 11, 2014 | 49.76 | 50.44 | 49.73 | 50.10 | 1,564,548 | +0.08(+0.17%) |
Apr 10, 2014 | 50.66 | 50.83 | 49.89 | 50.02 | 1,522,845 | -0.75(-1.49%) |
Apr 09, 2014 | 49.23 | 51.03 | 49.05 | 50.77 | 1,593,985 | +1.69(+3.44%) |
Apr 08, 2014 | 49.00 | 49.49 | 48.39 | 49.08 | 772,671 | +0.15(+0.31%) |
Apr 07, 2014 | 50.25 | 50.25 | 48.11 | 48.93 | 1,315,344 | -1.46(-2.90%) |
Apr 04, 2014 | 50.72 | 51.40 | 50.04 | 50.39 | 749,831 | +0.08(+0.15%) |
Apr 03, 2014 | 50.66 | 50.69 | 50.00 | 50.32 | 778,443 | -0.36(-0.71%) |
Apr 02, 2014 | 50.96 | 51.27 | 50.57 | 50.68 | 864,268 | -0.15(-0.30%) |
Apr 01, 2014 | 50.39 | 51.22 | 50.35 | 50.83 | 779,726 | +0.58(+1.15%) |
Mar 31, 2014 | 49.95 | 50.29 | 49.35 | 50.25 | 741,940 | +0.69(+1.39%) |
Mar 28, 2014 | 49.31 | 49.71 | 49.12 | 49.56 | 1,226,797 | +0.43(+0.88%) |
Mar 27, 2014 | 49.23 | 49.81 | 48.42 | 49.13 | 2,197,167 | -0.64(-1.29%) |
Mar 26, 2014 | 51.86 | 51.92 | 49.70 | 49.77 | 1,115,148 | -1.91(-3.69%) |
Mar 25, 2014 | 51.20 | 51.87 | 51.00 | 51.68 | 561,700 | +0.72(+1.41%) |
Mar 24, 2014 | 51.94 | 52.16 | 50.72 | 50.96 | 778,066 | -0.72(-1.39%) |
Mar 21, 2014 | 52.65 | 52.87 | 51.64 | 51.68 | 677,630 | -0.81(-1.55%) |
Mar 20, 2014 | 53.07 | 53.19 | 52.33 | 52.49 | 657,351 | -0.67(-1.26%) |
Mar 19, 2014 | 53.55 | 53.89 | 52.63 | 53.16 | 772,521 | -0.18(-0.34%) |
Mar 18, 2014 | 53.09 | 53.68 | 52.89 | 53.34 | 729,939 | +0.28(+0.53%) |
Mar 17, 2014 | 52.42 | 53.25 | 52.16 | 53.05 | 1,074,072 | +1.00(+1.92%) |
Mar 14, 2014 | 51.85 | 52.12 | 51.01 | 52.05 | 1,180,265 | +0.00(+0.00%) |
Mar 13, 2014 | 53.27 | 53.32 | 51.36 | 52.05 | 1,892,631 | -1.17(-2.20%) |
Mar 12, 2014 | 51.96 | 53.25 | 51.82 | 53.22 | 840,509 | +0.99(+1.90%) |
Mar 11, 2014 | 52.71 | 53.01 | 52.15 | 52.23 | 1,036,542 | -0.32(-0.61%) |
Mar 10, 2014 | 52.62 | 53.01 | 52.20 | 52.55 | 901,531 | -0.39(-0.73%) |
Mar 07, 2014 | 52.51 | 53.08 | 51.97 | 52.94 | 1,479,598 | +0.67(+1.28%) |
Mar 06, 2014 | 51.70 | 52.52 | 51.67 | 52.27 | 1,925,323 | +0.60(+1.17%) |
Mar 05, 2014 | 51.91 | 53.08 | 51.11 | 51.67 | 4,213,248 | +0.41(+0.79%) |
Mar 04, 2014 | 50.86 | 51.73 | 50.66 | 51.26 | 920,924 | +0.83(+1.65%) |
Mar 03, 2014 | 51.48 | 51.67 | 49.60 | 50.43 | 1,151,277 | -1.37(-2.64%) |
Feb 28, 2014 | 52.48 | 52.48 | 51.49 | 51.80 | 1,385,096 | -0.61(-1.17%) |
Feb 27, 2014 | 51.89 | 52.53 | 51.47 | 52.41 | 917,170 | +0.29(+0.56%) |
Feb 26, 2014 | 50.90 | 52.15 | 50.70 | 52.12 | 2,074,500 | +1.28(+2.52%) |
Feb 25, 2014 | 51.10 | 51.12 | 50.11 | 50.84 | 2,903,322 | +0.01(+0.02%) |
Feb 24, 2014 | 52.40 | 54.30 | 49.43 | 50.83 | 5,458,869 | -5.11(-9.13%) |
Feb 21, 2014 | 55.76 | 56.76 | 55.76 | 55.93 | 992,725 | -0.16(-0.29%) |
Feb 20, 2014 | 55.97 | 56.39 | 55.37 | 56.09 | 629,466 | -0.10(-0.18%) |
Feb 19, 2014 | 57.03 | 57.34 | 56.15 | 56.20 | 575,215 | -0.94(-1.65%) |
Feb 18, 2014 | 57.91 | 58.32 | 56.11 | 57.14 | 680,714 | -0.67(-1.16%) |
Feb 14, 2014 | 57.29 | 57.81 | 57.81 | 57.81 | 449,937 | +0.48(+0.84%) |
Feb 13, 2014 | 56.49 | 57.68 | 56.24 | 57.33 | 556,598 | +0.25(+0.45%) |
Feb 12, 2014 | 55.06 | 57.50 | 55.00 | 57.07 | 1,355,218 | +2.42(+4.42%) |
Feb 11, 2014 | 54.65 | 55.55 | 54.42 | 54.66 | 954,882 | -0.08(-0.16%) |
Feb 10, 2014 | 55.42 | 55.59 | 54.38 | 54.74 | 793,609 | -0.71(-1.28%) |
Feb 07, 2014 | 54.75 | 55.98 | 54.46 | 55.45 | 1,028,445 | +0.79(+1.45%) |
Feb 06, 2014 | 51.62 | 54.66 | 51.62 | 54.66 | 1,135,889 | +3.16(+6.14%) |
Feb 05, 2014 | 51.46 | 51.97 | 51.04 | 51.50 | 499,110 | -0.10(-0.20%) |
Feb 04, 2014 | 51.70 | 53.04 | 51.34 | 51.60 | 1,092,315 | +0.39(+0.76%) |
Feb 03, 2014 | 52.53 | 52.87 | 50.71 | 51.21 | 822,474 | -1.33(-2.53%) |
Jan 31, 2014 | 52.04 | 53.33 | 52.04 | 52.54 | 778,918 | -0.21(-0.39%) |
Jan 30, 2014 | 54.04 | 54.04 | 52.39 | 52.75 | 899,620 | -0.69(-1.29%) |
Jan 29, 2014 | 53.88 | 54.40 | 53.29 | 53.44 | 388,015 | -0.91(-1.67%) |
Jan 28, 2014 | 54.19 | 54.90 | 54.14 | 54.35 | 642,907 | +0.41(+0.75%) |
Jan 27, 2014 | 54.71 | 54.94 | 52.32 | 53.94 | 1,076,802 | -0.37(-0.68%) |
Jan 24, 2014 | 55.78 | 55.93 | 53.32 | 54.31 | 1,328,025 | -1.82(-3.24%) |
Jan 23, 2014 | 56.50 | 56.65 | 55.86 | 56.13 | 570,774 | -0.58(-1.02%) |
Jan 22, 2014 | 56.39 | 56.92 | 56.18 | 56.71 | 743,630 | +0.21(+0.37%) |
Jan 21, 2014 | 57.11 | 57.39 | 55.88 | 56.50 | 694,557 | -0.25(-0.43%) |
Jan 17, 2014 | 57.46 | 56.74 | 56.74 | 56.74 | 1,020,996 | -1.17(-2.02%) |
Jan 16, 2014 | 57.63 | 58.16 | 57.09 | 57.91 | 344,839 | +0.13(+0.23%) |
Jan 15, 2014 | 57.65 | 58.12 | 57.33 | 57.78 | 596,939 | +0.13(+0.23%) |
Jan 14, 2014 | 56.85 | 57.77 | 56.63 | 57.65 | 459,944 | +0.95(+1.68%) |
Jan 13, 2014 | 57.18 | 57.44 | 56.46 | 56.70 | 1,386,156 | -0.94(-1.64%) |
Jan 10, 2014 | 55.49 | 57.84 | 55.49 | 57.64 | 1,232,632 | +2.26(+4.07%) |
Jan 09, 2014 | 54.99 | 55.39 | 54.84 | 55.38 | 539,973 | +0.36(+0.65%) |
Jan 08, 2014 | 54.39 | 55.57 | 54.15 | 55.03 | 605,940 | +0.46(+0.85%) |
Jan 07, 2014 | 54.26 | 54.71 | 54.18 | 54.56 | 443,985 | +0.56(+1.03%) |
Jan 06, 2014 | 55.12 | 55.36 | 53.99 | 54.01 | 779,840 | -0.92(-1.67%) |
Jan 03, 2014 | 53.38 | 56.00 | 53.38 | 54.92 | 1,184,367 | +0.73(+1.34%) |
Jan 02, 2014 | 54.32 | 54.73 | 53.78 | 54.20 | 694,093 | -0.17(-0.31%) |
Dec 31, 2013 | 54.17 | 54.37 | 54.37 | 54.37 | 515,319 | +0.32(+0.59%) |
Dec 30, 2013 | 53.59 | 54.29 | 53.55 | 54.04 | 438,605 | +0.41(+0.76%) |
Dec 27, 2013 | 53.97 | 54.18 | 53.45 | 53.64 | 575,587 | -0.09(-0.18%) |
Dec 26, 2013 | 53.77 | 54.04 | 53.41 | 53.73 | 560,049 | +0.09(+0.18%) |
Dec 24, 2013 | 53.47 | 54.52 | 53.04 | 53.64 | 364,029 | +0.02(+0.04%) |
Dec 23, 2013 | 52.47 | 53.70 | 52.02 | 53.62 | 620,068 | +1.62(+3.12%) |
Dec 20, 2013 | 51.74 | 52.33 | 51.62 | 52.00 | 623,677 | +0.36(+0.69%) |
Dec 19, 2013 | 52.11 | 52.31 | 51.42 | 51.64 | 924,754 | -0.59(-1.14%) |
Dec 18, 2013 | 51.05 | 52.51 | 50.78 | 52.23 | 914,351 | +1.42(+2.80%) |
Dec 17, 2013 | 51.50 | 51.75 | 50.69 | 50.81 | 1,030,561 | -0.62(-1.21%) |
Dec 16, 2013 | 51.77 | 52.16 | 51.24 | 51.43 | 695,165 | -0.19(-0.37%) |
Dec 13, 2013 | 51.22 | 51.80 | 50.78 | 51.62 | 636,215 | +0.68(+1.33%) |
Dec 12, 2013 | 50.58 | 51.37 | 50.18 | 50.94 | 1,201,303 | +0.36(+0.71%) |
Dec 11, 2013 | 51.18 | 51.33 | 50.32 | 50.58 | 688,522 | -0.67(-1.31%) |
Dec 10, 2013 | 51.02 | 51.71 | 50.82 | 51.25 | 1,406,787 | +0.10(+0.20%) |
Dec 09, 2013 | 50.55 | 51.62 | 49.73 | 51.15 | 1,371,163 | +1.93(+3.91%) |
Dec 06, 2013 | 49.46 | 49.63 | 49.02 | 49.22 | 368,941 | +0.43(+0.89%) |
Dec 05, 2013 | 49.20 | 49.30 | 48.72 | 48.79 | 293,965 | -0.42(-0.84%) |
Dec 04, 2013 | 49.36 | 49.55 | 48.53 | 49.20 | 325,209 | -0.22(-0.44%) |
Dec 03, 2013 | 49.70 | 50.02 | 48.91 | 49.42 | 587,073 | -0.64(-1.28%) |
Dec 02, 2013 | 50.14 | 50.35 | 49.57 | 50.06 | 642,907 | -0.14(-0.28%) |
Nov 29, 2013 | 50.39 | 50.45 | 49.95 | 50.20 | 173,505 | -0.19(-0.37%) |
Nov 27, 2013 | 49.93 | 50.85 | 49.80 | 50.39 | 573,714 | +0.54(+1.08%) |
Nov 26, 2013 | 49.35 | 50.07 | 49.29 | 49.85 | 370,073 | +0.50(+1.01%) |
Nov 25, 2013 | 49.04 | 49.50 | 48.79 | 49.35 | 608,225 | +0.36(+0.73%) |
Nov 22, 2013 | 48.76 | 49.03 | 48.59 | 49.00 | 403,629 | +0.16(+0.33%) |
Nov 21, 2013 | 48.01 | 48.94 | 47.80 | 48.84 | 787,756 | +0.89(+1.85%) |
Nov 20, 2013 | 48.22 | 48.66 | 47.72 | 47.95 | 421,180 | -0.35(-0.72%) |
Nov 19, 2013 | 48.40 | 48.93 | 48.21 | 48.30 | 735,240 | -0.25(-0.51%) |
Nov 18, 2013 | 49.50 | 49.67 | 48.51 | 48.54 | 763,019 | -0.75(-1.51%) |
Nov 15, 2013 | 48.02 | 49.42 | 47.76 | 49.29 | 1,168,621 | +1.47(+3.08%) |
Nov 14, 2013 | 47.88 | 48.19 | 47.64 | 47.82 | 1,059,158 | +0.12(+0.26%) |
Nov 12, 2013 | 47.81 | 48.33 | 47.52 | 47.69 | 990,049 | -0.12(-0.26%) |
Nov 11, 2013 | 47.76 | 48.07 | 47.44 | 47.82 | 1,241,741 | +0.19(+0.40%) |
Nov 08, 2013 | 47.42 | 47.80 | 46.75 | 47.63 | 1,941,027 | -0.05(-0.10%) |
Nov 07, 2013 | 47.27 | 47.98 | 47.13 | 47.67 | 4,247,934 | -0.96(-1.98%) |
Nov 06, 2013 | 48.59 | 48.88 | 48.25 | 48.64 | 683,559 | +0.35(+0.72%) |
Nov 05, 2013 | 49.20 | 49.40 | 48.22 | 48.29 | 633,257 | -1.09(-2.20%) |
Nov 04, 2013 | 49.58 | 49.69 | 49.12 | 49.37 | 969,352 | +0.03(+0.06%) |
Nov 01, 2013 | 50.32 | 50.64 | 49.09 | 49.35 | 904,285 | -1.08(-2.13%) |
Oct 31, 2013 | 51.36 | 51.65 | 50.40 | 50.42 | 620,397 | -0.98(-1.91%) |
Oct 30, 2013 | 53.06 | 53.06 | 51.11 | 51.40 | 618,357 | -1.65(-3.11%) |
Oct 29, 2013 | 53.17 | 53.61 | 52.76 | 53.05 | 566,029 | +0.21(+0.39%) |
Oct 28, 2013 | 50.96 | 54.18 | 50.53 | 52.85 | 1,430,199 | +0.74(+1.41%) |
Oct 25, 2013 | 52.49 | 52.86 | 51.70 | 52.11 | 1,338,236 | -0.22(-0.41%) |
Oct 24, 2013 | 52.51 | 52.85 | 51.25 | 52.33 | 973,782 | -0.33(-0.63%) |
Oct 23, 2013 | 52.97 | 53.59 | 52.51 | 52.66 | 460,364 | -0.66(-1.24%) |
Oct 22, 2013 | 53.16 | 53.71 | 52.82 | 53.32 | 604,200 | +0.25(+0.48%) |
Oct 21, 2013 | 52.77 | 53.07 | 52.27 | 53.06 | 524,601 | +0.25(+0.46%) |
Oct 18, 2013 | 51.85 | 52.93 | 51.44 | 52.82 | 865,374 | +1.29(+2.51%) |
Oct 17, 2013 | 50.16 | 51.86 | 50.08 | 51.53 | 514,534 | +1.26(+2.52%) |
Oct 16, 2013 | 50.86 | 51.10 | 49.69 | 50.26 | 783,326 | -0.40(-0.78%) |
Oct 15, 2013 | 50.37 | 50.69 | 49.78 | 50.66 | 703,562 | +0.02(+0.04%) |
Oct 14, 2013 | 49.99 | 50.64 | 49.54 | 50.64 | 318,882 | +0.11(+0.22%) |
Oct 11, 2013 | 49.86 | 50.54 | 49.86 | 50.52 | 441,612 | +0.68(+1.36%) |
Oct 10, 2013 | 49.79 | 50.52 | 49.63 | 49.85 | 462,476 | +0.75(+1.52%) |
Oct 09, 2013 | 49.41 | 49.69 | 48.68 | 49.10 | 691,115 | -0.10(-0.21%) |
Oct 08, 2013 | 50.53 | 50.53 | 48.90 | 49.20 | 599,019 | -1.33(-2.63%) |
Oct 07, 2013 | 52.19 | 52.54 | 50.37 | 50.53 | 296,826 | -1.02(-1.98%) |
Oct 04, 2013 | 50.52 | 52.27 | 50.47 | 51.55 | 696,651 | +0.98(+1.94%) |
Oct 03, 2013 | 51.34 | 51.42 | 50.07 | 50.57 | 467,322 | -0.71(-1.38%) |
Oct 02, 2013 | 51.80 | 51.80 | 50.60 | 51.28 | 749,999 | -0.68(-1.31%) |
Oct 01, 2013 | 51.83 | 52.74 | 51.67 | 51.96 | 868,331 | -0.02(-0.04%) |
Sep 27, 2013 | 51.58 | 52.17 | 51.24 | 51.98 | 520,299 | +0.23(+0.44%) |
Sep 26, 2013 | 51.83 | 52.03 | 51.36 | 51.75 | 392,929 | +0.07(+0.13%) |
Sep 25, 2013 | 51.09 | 51.82 | 50.70 | 51.69 | 490,058 | +0.49(+0.96%) |
Sep 24, 2013 | 50.89 | 51.96 | 50.62 | 51.20 | 563,212 | +0.33(+0.65%) |
Sep 23, 2013 | 51.97 | 52.15 | 50.45 | 50.86 | 534,485 | -1.40(-2.67%) |
Sep 20, 2013 | 52.99 | 52.99 | 51.72 | 52.26 | 944,006 | -0.49(-0.93%) |
Sep 19, 2013 | 53.10 | 53.92 | 52.51 | 52.75 | 836,459 | -0.01(-0.02%) |
Sep 18, 2013 | 49.89 | 52.85 | 49.22 | 52.76 | 1,360,604 | +2.75(+5.49%) |
Sep 17, 2013 | 49.82 | 50.28 | 49.80 | 50.02 | 438,813 | +0.19(+0.38%) |
Sep 16, 2013 | 50.62 | 50.79 | 49.77 | 49.83 | 618,679 | +0.11(+0.23%) |
Sep 13, 2013 | 49.78 | 50.28 | 49.44 | 49.71 | 625,382 | +0.19(+0.38%) |
Sep 12, 2013 | 50.02 | 50.54 | 49.44 | 49.52 | 403,203 | -0.56(-1.11%) |
Sep 11, 2013 | 49.33 | 50.43 | 48.97 | 50.08 | 933,487 | +0.81(+1.65%) |
Sep 10, 2013 | 49.31 | 49.93 | 48.94 | 49.27 | 3,675,100 | -0.15(-0.31%) |
Sep 09, 2013 | 47.51 | 49.47 | 47.07 | 49.42 | 237,007 | +2.16(+4.57%) |
Sep 06, 2013 | 47.01 | 47.68 | 46.21 | 47.26 | 288,974 | +0.55(+1.17%) |
Sep 05, 2013 | 46.89 | 47.37 | 46.67 | 46.71 | 426,889 | -0.15(-0.32%) |
Sep 04, 2013 | 46.11 | 46.90 | 45.32 | 46.86 | 400,330 | +0.75(+1.62%) |
Sep 03, 2013 | 46.38 | 46.79 | 45.79 | 46.12 | 203,881 | +0.29(+0.64%) |
Aug 30, 2013 | 46.10 | 46.31 | 45.55 | 45.83 | 266,349 | -0.27(-0.59%) |
Aug 29, 2013 | 45.16 | 46.40 | 44.83 | 46.10 | 186,054 | +0.81(+1.79%) |
Aug 28, 2013 | 45.25 | 45.63 | 45.04 | 45.29 | 223,389 | -0.04(-0.08%) |
Aug 27, 2013 | 45.66 | 45.85 | 45.16 | 45.33 | 215,769 | -0.89(-1.92%) |
Aug 26, 2013 | 46.08 | 46.79 | 45.40 | 46.21 | 86,093 | +0.15(+0.33%) |
Aug 23, 2013 | 47.05 | 47.05 | 45.78 | 46.06 | 113,483 | -0.86(-1.83%) |
Aug 22, 2013 | 45.92 | 47.17 | 45.92 | 46.92 | 110,473 | +0.95(+2.07%) |
Aug 21, 2013 | 46.15 | 46.49 | 45.54 | 45.97 | 138,162 | -0.28(-0.61%) |
Aug 20, 2013 | 46.11 | 46.66 | 45.59 | 46.25 | 263,493 | +0.32(+0.70%) |
Aug 19, 2013 | 46.43 | 46.85 | 45.74 | 45.93 | 372,063 | -0.51(-1.10%) |
Aug 16, 2013 | 46.43 | 47.01 | 46.26 | 46.44 | 166,372 | +0.05(+0.10%) |
Aug 15, 2013 | 45.65 | 46.62 | 45.15 | 46.39 | 270,858 | +0.05(+0.10%) |
Aug 14, 2013 | 47.11 | 47.11 | 45.94 | 46.34 | 323,161 | -0.79(-1.68%) |
Aug 13, 2013 | 47.97 | 48.00 | 47.07 | 47.14 | 244,615 | -0.75(-1.56%) |
Aug 12, 2013 | 47.70 | 48.11 | 47.30 | 47.88 | 221,225 | -0.05(-0.10%) |
Aug 09, 2013 | 47.77 | 48.02 | 47.66 | 47.93 | 215,990 | +0.08(+0.18%) |
Aug 08, 2013 | 47.48 | 48.13 | 47.25 | 47.84 | 199,627 | +0.59(+1.26%) |
Aug 07, 2013 | 47.01 | 47.30 | 46.83 | 47.25 | 202,831 | +0.04(+0.08%) |
Aug 06, 2013 | 48.53 | 48.53 | 47.09 | 47.21 | 249,049 | -1.44(-2.97%) |
Aug 05, 2013 | 48.77 | 48.99 | 48.55 | 48.66 | 216,269 | -0.24(-0.48%) |
Aug 02, 2013 | 48.02 | 49.01 | 47.84 | 48.89 | 275,097 | +1.09(+2.27%) |
Aug 01, 2013 | 47.65 | 48.13 | 47.41 | 47.81 | 278,393 | +0.55(+1.16%) |
Jul 31, 2013 | 47.02 | 47.66 | 46.61 | 47.26 | 521,117 | +0.59(+1.25%) |
Jul 30, 2013 | 44.82 | 46.74 | 44.82 | 46.67 | 775,225 | +1.47(+3.26%) |
Jul 29, 2013 | 46.62 | 47.21 | 44.85 | 45.20 | 448,032 | -2.37(-4.98%) |
Jul 26, 2013 | 47.09 | 47.66 | 46.88 | 47.57 | 308,884 | +0.17(+0.36%) |
Jul 25, 2013 | 47.46 | 47.63 | 46.34 | 47.40 | 290,036 | -0.24(-0.50%) |
Jul 24, 2013 | 48.25 | 48.28 | 47.42 | 47.64 | 335,179 | -0.61(-1.27%) |
Jul 23, 2013 | 48.22 | 48.62 | 48.06 | 48.25 | 219,808 | +0.15(+0.31%) |
Jul 22, 2013 | 48.14 | 48.23 | 47.50 | 48.10 | 273,968 | +0.10(+0.22%) |
Jul 19, 2013 | 47.33 | 48.04 | 46.98 | 48.00 | 237,486 | +1.00(+2.13%) |
Jul 18, 2013 | 46.87 | 47.55 | 46.50 | 47.00 | 277,279 | +0.11(+0.24%) |
Jul 17, 2013 | 47.67 | 47.84 | 46.59 | 46.88 | 285,768 | -0.65(-1.37%) |
Jul 16, 2013 | 47.16 | 47.79 | 46.94 | 47.53 | 267,879 | +0.26(+0.56%) |
Jul 15, 2013 | 47.88 | 48.02 | 47.22 | 47.27 | 220,760 | -0.60(-1.26%) |
Jul 12, 2013 | 47.43 | 48.00 | 47.34 | 47.87 | 580,002 | +0.42(+0.87%) |
Jul 11, 2013 | 46.98 | 47.77 | 46.75 | 47.46 | 580,762 | +1.40(+3.03%) |
Jul 10, 2013 | 45.14 | 46.26 | 45.10 | 46.06 | 507,890 | +0.96(+2.13%) |
Jul 09, 2013 | 44.27 | 45.16 | 44.15 | 45.10 | 413,862 | +1.11(+2.53%) |
Jul 08, 2013 | 44.11 | 44.26 | 43.74 | 43.99 | 429,598 | +0.10(+0.24%) |
Jul 05, 2013 | 44.45 | 44.45 | 43.23 | 43.88 | 321,353 | -0.29(-0.66%) |
Jul 03, 2013 | 44.28 | 44.65 | 43.97 | 44.17 | 251,805 | -0.34(-0.76%) |
Jul 02, 2013 | 45.42 | 45.67 | 44.39 | 44.51 | 393,375 | -0.91(-1.99%) |
Jul 01, 2013 | 45.13 | 46.02 | 45.08 | 45.42 | 296,467 | +0.32(+0.71%) |
Jun 28, 2013 | 45.27 | 45.52 | 44.91 | 45.10 | 641,215 | -0.36(-0.79%) |
Jun 27, 2013 | 44.66 | 45.54 | 44.14 | 45.46 | 305,420 | +1.10(+2.49%) |
Jun 26, 2013 | 44.39 | 44.99 | 44.25 | 44.35 | 207,291 | +0.30(+0.69%) |
Jun 25, 2013 | 44.41 | 44.65 | 43.88 | 44.05 | 292,714 | +0.42(+0.97%) |
Jun 24, 2013 | 43.50 | 43.72 | 42.85 | 43.63 | 487,767 | -0.83(-1.87%) |
Jun 21, 2013 | 45.16 | 45.20 | 43.62 | 44.46 | 275,646 | -0.56(-1.24%) |
Jun 20, 2013 | 46.18 | 46.26 | 44.34 | 45.01 | 414,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.91 | 47.91 | 46.65 | 46.66 | 190,187 | -1.34(-2.79%) |
Jun 18, 2013 | 47.64 | 48.05 | 47.08 | 48.00 | 297,016 | +0.44(+0.93%) |
Jun 17, 2013 | 47.67 | 48.13 | 47.28 | 47.55 | 248,709 | +0.42(+0.90%) |
Jun 14, 2013 | 47.39 | 47.62 | 46.87 | 47.13 | 206,811 | -0.23(-0.48%) |
Jun 13, 2013 | 46.31 | 47.43 | 45.58 | 47.35 | 485,561 | +1.04(+2.24%) |
Jun 12, 2013 | 47.42 | 47.42 | 46.12 | 46.32 | 236,943 | -0.66(-1.41%) |
Jun 11, 2013 | 47.15 | 47.54 | 46.64 | 46.98 | 154,660 | -0.93(-1.95%) |
Jun 10, 2013 | 48.40 | 48.41 | 47.41 | 47.91 | 183,297 | -0.01(-0.02%) |
Jun 07, 2013 | 47.92 | 48.16 | 47.40 | 47.92 | 407,242 | +0.22(+0.46%) |
Jun 06, 2013 | 47.47 | 48.00 | 47.31 | 47.70 | 425,357 | +0.13(+0.28%) |
Jun 05, 2013 | 47.66 | 48.57 | 47.33 | 47.57 | 709,538 | -0.22(-0.45%) |
Jun 04, 2013 | 48.17 | 49.04 | 47.45 | 47.79 | 575,158 | -0.36(-0.74%) |
Jun 03, 2013 | 49.18 | 49.32 | 46.79 | 48.15 | 680,030 | -0.90(-1.83%) |
May 31, 2013 | 49.71 | 50.49 | 49.02 | 49.04 | 202,164 | -0.90(-1.80%) |
May 30, 2013 | 49.25 | 50.35 | 49.17 | 49.94 | 208,735 | +0.90(+1.83%) |
May 29, 2013 | 49.21 | 49.30 | 48.15 | 49.04 | 165,155 | -0.45(-0.92%) |
May 28, 2013 | 50.39 | 50.94 | 49.20 | 49.50 | 285,706 | -0.08(-0.15%) |
May 24, 2013 | 49.61 | 49.85 | 48.68 | 49.57 | 89,038 | -0.31(-0.62%) |
May 23, 2013 | 48.83 | 50.39 | 48.54 | 49.88 | 255,560 | +0.43(+0.88%) |
May 22, 2013 | 50.55 | 51.38 | 49.07 | 49.45 | 263,690 | -0.75(-1.49%) |
May 21, 2013 | 50.61 | 50.91 | 49.85 | 50.19 | 124,891 | -0.37(-0.73%) |
May 20, 2013 | 50.67 | 51.09 | 50.08 | 50.56 | 163,061 | -0.17(-0.33%) |
May 17, 2013 | 49.65 | 50.84 | 49.65 | 50.73 | 213,185 | +1.24(+2.50%) |
May 16, 2013 | 50.22 | 50.60 | 49.30 | 49.50 | 290,210 | -0.85(-1.69%) |
May 15, 2013 | 49.53 | 50.79 | 49.35 | 50.35 | 341,250 | +1.74(+3.57%) |
May 13, 2013 | 49.28 | 49.34 | 48.35 | 48.61 | 136,420 | -0.61(-1.25%) |
May 10, 2013 | 48.72 | 49.63 | 48.68 | 49.22 | 189,709 | +0.69(+1.42%) |
May 09, 2013 | 48.35 | 48.79 | 48.35 | 48.53 | 241,495 | +0.22(+0.45%) |
May 08, 2013 | 48.63 | 48.65 | 48.17 | 48.32 | 325,424 | -0.38(-0.78%) |
May 07, 2013 | 48.40 | 49.05 | 48.25 | 48.69 | 185,355 | +0.40(+0.82%) |
May 06, 2013 | 48.36 | 48.51 | 47.78 | 48.30 | 244,563 | -0.02(-0.04%) |
May 03, 2013 | 47.95 | 49.00 | 46.97 | 48.32 | 465,400 | +0.75(+1.59%) |
May 02, 2013 | 47.03 | 47.86 | 46.85 | 47.56 | 393,394 | +0.64(+1.37%) |