Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.60 | 47.04 | 46.32 | 46.37 | 162,524 | -0.13(-0.27%) |
May 29, 2014 | 46.99 | 46.99 | 46.36 | 46.49 | 104,539 | -0.51(-1.09%) |
May 28, 2014 | 47.43 | 47.45 | 46.70 | 47.01 | 152,554 | -0.60(-1.27%) |
May 27, 2014 | 47.52 | 48.12 | 46.98 | 47.61 | 105,908 | +0.50(+1.07%) |
May 23, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 113,095 | +0.11(+0.24%) |
May 22, 2014 | 46.89 | 47.28 | 46.80 | 47.00 | 76,965 | +0.13(+0.28%) |
May 21, 2014 | 46.57 | 47.16 | 46.27 | 46.86 | 202,922 | +0.45(+0.98%) |
May 20, 2014 | 46.80 | 46.80 | 45.83 | 46.41 | 257,039 | -0.44(-0.93%) |
May 19, 2014 | 45.99 | 46.90 | 45.99 | 46.85 | 112,765 | +0.81(+1.75%) |
May 16, 2014 | 46.17 | 46.30 | 45.32 | 46.04 | 250,361 | -0.27(-0.58%) |
May 15, 2014 | 44.33 | 46.56 | 44.33 | 46.31 | 215,455 | -0.18(-0.40%) |
May 14, 2014 | 47.91 | 47.91 | 46.32 | 46.49 | 202,699 | -1.62(-3.37%) |
May 13, 2014 | 49.11 | 49.11 | 48.07 | 48.12 | 152,045 | -0.94(-1.92%) |
May 12, 2014 | 47.87 | 49.20 | 47.45 | 49.06 | 200,490 | +1.34(+2.80%) |
May 09, 2014 | 46.37 | 47.79 | 46.13 | 47.72 | 151,401 | +1.09(+2.34%) |
May 08, 2014 | 47.04 | 47.49 | 46.16 | 46.63 | 222,508 | -0.28(-0.59%) |
May 07, 2014 | 47.07 | 47.38 | 46.30 | 46.91 | 222,651 | -0.03(-0.05%) |
May 06, 2014 | 47.94 | 48.28 | 46.82 | 46.93 | 220,007 | -1.08(-2.26%) |
May 05, 2014 | 48.51 | 49.23 | 47.39 | 48.01 | 158,223 | -0.83(-1.70%) |
May 02, 2014 | 49.07 | 49.96 | 48.63 | 48.85 | 163,734 | -0.18(-0.36%) |
May 01, 2014 | 49.20 | 49.69 | 48.18 | 49.02 | 257,899 | -0.29(-0.60%) |
Apr 30, 2014 | 48.61 | 49.51 | 48.17 | 49.32 | 264,498 | +0.54(+1.10%) |
Apr 29, 2014 | 49.40 | 49.48 | 48.50 | 48.78 | 230,241 | -0.37(-0.75%) |
Apr 28, 2014 | 49.45 | 49.93 | 48.73 | 49.15 | 236,871 | -0.16(-0.32%) |
Apr 25, 2014 | 50.08 | 50.39 | 49.03 | 49.31 | 323,367 | -1.03(-2.05%) |
Apr 24, 2014 | 51.23 | 51.23 | 50.19 | 50.34 | 281,383 | -0.54(-1.06%) |
Apr 23, 2014 | 51.28 | 52.67 | 50.43 | 50.88 | 233,464 | +0.04(+0.08%) |
Apr 22, 2014 | 50.89 | 51.49 | 50.72 | 50.84 | 219,190 | -0.29(-0.57%) |
Apr 21, 2014 | 51.32 | 51.71 | 50.71 | 51.13 | 177,328 | +0.02(+0.03%) |
Apr 17, 2014 | 50.98 | 51.11 | 51.11 | 51.11 | 267,619 | +0.07(+0.13%) |
Apr 16, 2014 | 51.65 | 51.65 | 50.22 | 51.05 | 136,455 | -0.15(-0.30%) |
Apr 15, 2014 | 51.24 | 51.32 | 50.12 | 51.20 | 151,361 | +0.31(+0.61%) |
Apr 14, 2014 | 51.33 | 51.63 | 50.19 | 50.89 | 159,574 | +0.18(+0.36%) |
Apr 11, 2014 | 50.48 | 51.57 | 49.95 | 50.70 | 183,619 | -0.23(-0.45%) |
Apr 10, 2014 | 52.99 | 53.41 | 50.06 | 50.93 | 307,901 | -2.19(-4.13%) |
Apr 09, 2014 | 53.97 | 54.03 | 52.84 | 53.12 | 190,119 | -0.84(-1.56%) |
Apr 08, 2014 | 53.68 | 54.59 | 53.23 | 53.96 | 200,973 | +0.12(+0.22%) |
Apr 07, 2014 | 54.00 | 54.00 | 52.82 | 53.84 | 222,172 | -0.24(-0.43%) |
Apr 04, 2014 | 55.86 | 56.06 | 53.63 | 54.08 | 205,111 | -1.72(-3.09%) |
Apr 03, 2014 | 55.86 | 55.89 | 55.24 | 55.80 | 136,194 | +0.11(+0.20%) |
Apr 02, 2014 | 55.86 | 56.26 | 55.25 | 55.69 | 169,561 | -0.07(-0.12%) |
Apr 01, 2014 | 54.42 | 55.86 | 54.06 | 55.76 | 281,520 | +1.41(+2.60%) |
Mar 31, 2014 | 53.37 | 54.51 | 52.09 | 54.35 | 236,865 | +1.28(+2.41%) |
Mar 28, 2014 | 52.88 | 53.96 | 52.46 | 53.07 | 258,442 | +0.07(+0.13%) |
Mar 27, 2014 | 55.02 | 55.48 | 52.74 | 53.00 | 331,877 | -1.88(-3.43%) |
Mar 26, 2014 | 56.15 | 56.15 | 54.89 | 54.89 | 155,719 | -0.93(-1.67%) |
Mar 25, 2014 | 56.46 | 56.50 | 55.58 | 55.82 | 206,348 | -0.31(-0.55%) |
Mar 24, 2014 | 56.25 | 56.88 | 55.63 | 56.13 | 177,011 | +0.14(+0.26%) |
Mar 21, 2014 | 56.79 | 57.30 | 55.70 | 55.99 | 2,115,178 | -0.55(-0.97%) |
Mar 20, 2014 | 54.81 | 56.58 | 54.81 | 56.53 | 248,351 | +1.48(+2.69%) |
Mar 19, 2014 | 54.92 | 55.94 | 54.53 | 55.05 | 230,729 | +0.17(+0.31%) |
Mar 18, 2014 | 55.03 | 55.17 | 54.37 | 54.89 | 286,973 | +0.02(+0.03%) |
Mar 17, 2014 | 54.23 | 54.95 | 54.23 | 54.87 | 485,086 | +1.24(+2.32%) |
Mar 14, 2014 | 53.15 | 54.11 | 53.05 | 53.63 | 258,867 | +0.27(+0.50%) |
Mar 13, 2014 | 54.07 | 54.42 | 52.96 | 53.36 | 177,160 | -0.53(-0.98%) |
Mar 12, 2014 | 53.46 | 54.33 | 53.14 | 53.89 | 192,945 | +0.00(+0.00%) |
Mar 11, 2014 | 53.54 | 54.13 | 52.97 | 53.89 | 212,617 | +0.25(+0.47%) |
Mar 10, 2014 | 53.47 | 53.98 | 53.20 | 53.63 | 164,605 | -0.01(-0.02%) |
Mar 07, 2014 | 53.75 | 54.33 | 53.23 | 53.64 | 150,480 | +0.28(+0.52%) |
Mar 06, 2014 | 53.30 | 53.67 | 53.16 | 53.37 | 136,154 | +0.28(+0.53%) |
Mar 05, 2014 | 53.27 | 53.27 | 52.64 | 53.08 | 146,685 | -0.30(-0.56%) |
Mar 04, 2014 | 52.67 | 53.65 | 52.14 | 53.39 | 372,210 | +1.40(+2.69%) |
Mar 03, 2014 | 51.79 | 52.15 | 51.18 | 51.99 | 153,114 | -0.19(-0.37%) |
Feb 28, 2014 | 50.98 | 52.56 | 50.89 | 52.18 | 310,864 | +1.28(+2.52%) |
Feb 27, 2014 | 50.56 | 50.99 | 50.24 | 50.90 | 111,378 | +0.22(+0.43%) |
Feb 26, 2014 | 50.02 | 50.82 | 49.95 | 50.68 | 132,716 | +0.81(+1.63%) |
Feb 25, 2014 | 49.89 | 50.05 | 49.53 | 49.87 | 165,154 | -0.06(-0.12%) |
Feb 24, 2014 | 48.94 | 50.12 | 48.79 | 49.93 | 261,953 | +1.14(+2.33%) |
Feb 21, 2014 | 47.81 | 48.81 | 47.47 | 48.79 | 315,692 | +1.27(+2.68%) |
Feb 20, 2014 | 47.55 | 48.21 | 47.00 | 47.52 | 273,210 | -0.06(-0.12%) |
Feb 19, 2014 | 49.01 | 49.52 | 47.38 | 47.58 | 252,353 | -1.63(-3.32%) |
Feb 18, 2014 | 49.15 | 49.65 | 48.79 | 49.21 | 112,101 | +0.10(+0.20%) |
Feb 14, 2014 | 48.74 | 49.11 | 49.11 | 49.11 | 90,917 | +0.34(+0.70%) |
Feb 13, 2014 | 48.10 | 48.90 | 47.57 | 48.76 | 124,079 | +0.32(+0.66%) |
Feb 12, 2014 | 48.99 | 50.09 | 48.14 | 48.45 | 105,688 | -0.58(-1.18%) |
Feb 11, 2014 | 47.94 | 49.31 | 47.94 | 49.02 | 164,411 | +0.98(+2.04%) |
Feb 10, 2014 | 48.19 | 48.36 | 47.40 | 48.04 | 122,900 | -0.08(-0.16%) |
Feb 07, 2014 | 48.13 | 48.51 | 47.42 | 48.12 | 243,949 | +0.26(+0.54%) |
Feb 06, 2014 | 48.24 | 48.24 | 47.51 | 47.86 | 201,228 | -0.37(-0.76%) |
Feb 05, 2014 | 48.33 | 48.62 | 47.72 | 48.23 | 132,325 | -0.34(-0.71%) |
Feb 04, 2014 | 48.51 | 49.73 | 48.06 | 48.57 | 165,402 | +0.53(+1.10%) |
Feb 03, 2014 | 49.50 | 50.26 | 47.48 | 48.04 | 379,270 | -1.58(-3.19%) |
Jan 31, 2014 | 49.78 | 50.51 | 49.47 | 49.63 | 287,888 | -0.98(-1.94%) |
Jan 30, 2014 | 50.76 | 50.84 | 50.14 | 50.61 | 317,399 | +0.06(+0.12%) |
Jan 29, 2014 | 53.52 | 53.52 | 49.64 | 50.55 | 424,621 | -3.52(-6.50%) |
Jan 28, 2014 | 54.16 | 54.85 | 53.34 | 54.06 | 225,122 | -0.14(-0.26%) |
Jan 27, 2014 | 55.58 | 55.59 | 54.17 | 54.21 | 219,270 | -1.24(-2.23%) |
Jan 24, 2014 | 56.02 | 56.11 | 55.10 | 55.44 | 147,707 | -1.03(-1.82%) |
Jan 23, 2014 | 56.63 | 56.63 | 55.68 | 56.47 | 184,614 | -0.47(-0.82%) |
Jan 22, 2014 | 55.67 | 57.14 | 55.39 | 56.94 | 326,570 | +1.92(+3.48%) |
Jan 21, 2014 | 54.69 | 55.34 | 54.69 | 55.03 | 174,170 | +0.72(+1.33%) |
Jan 17, 2014 | 53.59 | 54.31 | 54.31 | 54.31 | 162,361 | +0.54(+1.01%) |
Jan 16, 2014 | 54.04 | 54.57 | 53.23 | 53.76 | 118,233 | -0.27(-0.50%) |
Jan 15, 2014 | 53.80 | 54.58 | 53.80 | 54.03 | 172,136 | +0.23(+0.44%) |
Jan 14, 2014 | 53.57 | 53.98 | 53.28 | 53.80 | 119,644 | +0.33(+0.63%) |
Jan 13, 2014 | 53.57 | 53.76 | 53.16 | 53.46 | 163,431 | -0.39(-0.73%) |
Jan 10, 2014 | 53.94 | 54.04 | 53.21 | 53.85 | 214,800 | +0.02(+0.03%) |
Jan 09, 2014 | 53.03 | 53.94 | 52.77 | 53.84 | 205,481 | +1.00(+1.90%) |
Jan 08, 2014 | 52.90 | 53.37 | 52.51 | 52.83 | 149,789 | -0.19(-0.36%) |
Jan 07, 2014 | 52.51 | 53.22 | 52.12 | 53.03 | 132,345 | +0.82(+1.57%) |
Jan 06, 2014 | 52.92 | 53.24 | 52.15 | 52.20 | 144,252 | -0.47(-0.89%) |
Jan 03, 2014 | 52.79 | 53.13 | 52.33 | 52.67 | 110,426 | -0.10(-0.19%) |
Jan 02, 2014 | 53.68 | 53.68 | 52.63 | 52.77 | 228,612 | -1.03(-1.91%) |
Dec 31, 2013 | 53.87 | 53.80 | 53.80 | 53.80 | 115,648 | +0.00(+0.00%) |
Dec 30, 2013 | 54.38 | 54.38 | 53.74 | 53.80 | 82,601 | -0.44(-0.80%) |
Dec 27, 2013 | 54.30 | 54.60 | 53.82 | 54.24 | 123,268 | +0.13(+0.25%) |
Dec 26, 2013 | 54.29 | 54.69 | 53.88 | 54.10 | 117,306 | +0.02(+0.03%) |
Dec 24, 2013 | 54.43 | 54.77 | 54.03 | 54.09 | 90,373 | -0.42(-0.77%) |
Dec 23, 2013 | 53.65 | 54.52 | 53.19 | 54.51 | 233,633 | +0.91(+1.70%) |
Dec 20, 2013 | 53.19 | 53.71 | 52.82 | 53.59 | 489,726 | +0.65(+1.23%) |
Dec 19, 2013 | 53.67 | 53.84 | 52.63 | 52.94 | 246,714 | -0.94(-1.74%) |
Dec 18, 2013 | 53.03 | 53.94 | 52.55 | 53.88 | 147,154 | +1.01(+1.92%) |
Dec 17, 2013 | 53.11 | 53.29 | 52.74 | 52.87 | 385,592 | -0.22(-0.41%) |
Dec 16, 2013 | 52.01 | 53.14 | 51.55 | 53.08 | 292,351 | +1.20(+2.31%) |
Dec 13, 2013 | 51.65 | 52.10 | 50.97 | 51.89 | 224,922 | +0.28(+0.55%) |
Dec 12, 2013 | 50.58 | 51.90 | 50.36 | 51.60 | 242,449 | +0.95(+1.88%) |
Dec 11, 2013 | 51.30 | 51.38 | 50.51 | 50.65 | 229,284 | -0.74(-1.45%) |
Dec 10, 2013 | 52.36 | 52.36 | 51.23 | 51.39 | 145,693 | -1.19(-2.26%) |
Dec 09, 2013 | 52.61 | 52.76 | 52.21 | 52.58 | 144,632 | -0.14(-0.27%) |
Dec 06, 2013 | 52.12 | 52.72 | 51.58 | 52.72 | 0 | +1.25(+2.43%) |
Dec 05, 2013 | 51.37 | 51.63 | 51.01 | 51.47 | 0 | -0.06(-0.11%) |
Dec 04, 2013 | 51.53 | 52.14 | 50.92 | 51.53 | 0 | -0.16(-0.31%) |
Dec 03, 2013 | 52.32 | 52.53 | 51.03 | 51.69 | 0 | -0.78(-1.48%) |
Dec 02, 2013 | 53.41 | 53.57 | 52.43 | 52.47 | 182,735 | -1.01(-1.89%) |
Nov 29, 2013 | 54.09 | 54.09 | 53.32 | 53.47 | 0 | -0.30(-0.56%) |
Nov 27, 2013 | 53.59 | 53.93 | 53.22 | 53.77 | 0 | +0.38(+0.70%) |
Nov 26, 2013 | 53.33 | 53.40 | 53.09 | 53.40 | 0 | +0.23(+0.44%) |
Nov 25, 2013 | 52.99 | 53.37 | 52.83 | 53.17 | 144,997 | +0.02(+0.03%) |
Nov 22, 2013 | 52.55 | 53.37 | 52.08 | 53.15 | 0 | +0.46(+0.87%) |
Nov 21, 2013 | 51.56 | 52.82 | 51.36 | 52.69 | 178,366 | +1.34(+2.61%) |
Nov 20, 2013 | 51.85 | 51.88 | 51.16 | 51.35 | 0 | -0.34(-0.66%) |
Nov 19, 2013 | 51.95 | 52.15 | 51.33 | 51.69 | 88,275 | -0.15(-0.29%) |
Nov 18, 2013 | 51.68 | 52.65 | 51.37 | 51.84 | 0 | +0.25(+0.48%) |
Nov 15, 2013 | 51.66 | 51.68 | 50.87 | 51.59 | 0 | -0.14(-0.27%) |
Nov 14, 2013 | 51.48 | 51.94 | 51.25 | 51.73 | 124,787 | +0.11(+0.21%) |
Nov 13, 2013 | 51.17 | 51.68 | 50.62 | 51.62 | 74,731 | +0.30(+0.59%) |
Nov 12, 2013 | 51.36 | 51.74 | 50.64 | 51.32 | 0 | -0.06(-0.11%) |
Nov 11, 2013 | 51.93 | 51.98 | 51.31 | 51.38 | 0 | -0.77(-1.47%) |
Nov 08, 2013 | 50.43 | 52.38 | 50.23 | 52.15 | 0 | +1.67(+3.30%) |
Nov 07, 2013 | 50.56 | 50.67 | 50.13 | 50.48 | 255,031 | +0.02(+0.05%) |
Nov 06, 2013 | 49.80 | 50.51 | 49.60 | 50.46 | 224,161 | +0.84(+1.70%) |
Nov 05, 2013 | 49.05 | 49.72 | 48.74 | 49.61 | 182,705 | +0.43(+0.86%) |
Nov 04, 2013 | 49.08 | 49.30 | 48.43 | 49.19 | 161,146 | +0.33(+0.68%) |
Nov 01, 2013 | 48.98 | 49.26 | 48.30 | 48.85 | 0 | -0.28(-0.58%) |
Oct 31, 2013 | 49.80 | 49.96 | 49.04 | 49.14 | 204,753 | -0.58(-1.16%) |
Oct 30, 2013 | 50.11 | 50.30 | 49.60 | 49.71 | 177,481 | -0.24(-0.48%) |
Oct 29, 2013 | 49.98 | 50.23 | 49.25 | 49.95 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 49.87 | 50.35 | 49.55 | 49.98 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 50.31 | 50.76 | 49.76 | 49.94 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 50.13 | 50.60 | 49.80 | 50.09 | 313,865 | -0.06(-0.12%) |
Oct 23, 2013 | 49.20 | 50.74 | 48.98 | 50.15 | 362,332 | +1.19(+2.44%) |
Oct 22, 2013 | 49.16 | 49.20 | 48.77 | 48.95 | 180,825 | -0.17(-0.34%) |
Oct 21, 2013 | 49.16 | 49.20 | 48.68 | 49.12 | 217,176 | -0.06(-0.12%) |
Oct 18, 2013 | 49.32 | 49.36 | 48.60 | 49.18 | 211,395 | +0.21(+0.43%) |
Oct 17, 2013 | 49.15 | 49.25 | 48.50 | 48.97 | 232,440 | -0.43(-0.88%) |
Oct 16, 2013 | 47.84 | 49.47 | 47.84 | 49.40 | 401,147 | +1.71(+3.58%) |
Oct 15, 2013 | 48.09 | 48.70 | 47.67 | 47.69 | 300,669 | -0.37(-0.76%) |
Oct 14, 2013 | 47.59 | 48.14 | 47.15 | 48.06 | 358,978 | +0.09(+0.19%) |
Oct 11, 2013 | 46.79 | 48.09 | 46.36 | 47.97 | 0 | +1.68(+3.62%) |
Oct 10, 2013 | 45.82 | 46.31 | 45.82 | 46.29 | 191,223 | +0.87(+1.91%) |
Oct 09, 2013 | 45.17 | 45.78 | 45.15 | 45.43 | 278,190 | +0.34(+0.76%) |
Oct 08, 2013 | 45.11 | 45.33 | 44.86 | 45.08 | 208,085 | +0.05(+0.11%) |
Oct 07, 2013 | 45.02 | 45.30 | 44.80 | 45.03 | 0 | -0.35(-0.77%) |
Oct 04, 2013 | 45.53 | 45.81 | 45.29 | 45.38 | 0 | -0.28(-0.62%) |
Oct 03, 2013 | 45.68 | 45.94 | 45.45 | 45.67 | 0 | -0.18(-0.40%) |
Oct 02, 2013 | 45.83 | 46.06 | 45.55 | 45.85 | 312,854 | -0.29(-0.63%) |
Oct 01, 2013 | 45.44 | 46.29 | 45.16 | 46.14 | 528,921 | +0.83(+1.82%) |
Sep 30, 2013 | 44.58 | 45.50 | 44.22 | 45.32 | 828,742 | +0.24(+0.54%) |
Sep 27, 2013 | 44.56 | 45.41 | 44.38 | 45.08 | 0 | +0.17(+0.37%) |
Sep 26, 2013 | 44.77 | 45.16 | 44.51 | 44.91 | 361,525 | +0.02(+0.04%) |
Sep 25, 2013 | 44.73 | 45.12 | 44.07 | 44.89 | 239,139 | +0.07(+0.17%) |
Sep 24, 2013 | 44.54 | 45.08 | 44.34 | 44.82 | 335,535 | +0.12(+0.26%) |
Sep 23, 2013 | 44.72 | 44.91 | 43.56 | 44.70 | 352,378 | -0.20(-0.45%) |
Sep 20, 2013 | 44.05 | 44.99 | 43.78 | 44.90 | 0 | +0.80(+1.82%) |
Sep 19, 2013 | 44.33 | 44.33 | 43.25 | 44.10 | 305,125 | -0.37(-0.83%) |
Sep 18, 2013 | 44.44 | 45.08 | 44.21 | 44.47 | 0 | -0.20(-0.45%) |
Sep 17, 2013 | 44.14 | 44.73 | 44.08 | 44.67 | 0 | +0.45(+1.02%) |
Sep 16, 2013 | 44.32 | 44.45 | 43.91 | 44.22 | 0 | -0.02(-0.06%) |
Sep 13, 2013 | 43.61 | 44.44 | 43.28 | 44.24 | 0 | +0.59(+1.36%) |
Sep 12, 2013 | 44.28 | 44.52 | 43.28 | 43.65 | 0 | -0.73(-1.65%) |
Sep 11, 2013 | 45.03 | 45.07 | 44.37 | 44.38 | 3,591,575 | -1.79(-3.88%) |
Sep 10, 2013 | 48.37 | 48.37 | 46.04 | 46.18 | 550,218 | -1.64(-3.44%) |
Sep 09, 2013 | 47.75 | 48.01 | 47.23 | 47.82 | 0 | +0.13(+0.28%) |
Sep 06, 2013 | 48.88 | 48.90 | 47.35 | 47.69 | 0 | -1.14(-2.33%) |
Sep 05, 2013 | 48.01 | 49.19 | 47.77 | 48.82 | 331,053 | -0.71(-1.43%) |
Sep 04, 2013 | 49.58 | 50.12 | 49.37 | 49.53 | 0 | -0.13(-0.27%) |
Sep 03, 2013 | 50.04 | 50.48 | 49.03 | 49.66 | 0 | +0.03(+0.07%) |
Aug 30, 2013 | 50.07 | 50.07 | 49.54 | 49.63 | 0 | -0.53(-1.06%) |
Aug 29, 2013 | 49.36 | 50.17 | 49.22 | 50.16 | 66,995 | +0.86(+1.74%) |
Aug 28, 2013 | 49.40 | 49.52 | 49.15 | 49.31 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 50.67 | 50.67 | 49.09 | 49.31 | 152,810 | -1.92(-3.75%) |
Aug 26, 2013 | 51.17 | 51.53 | 50.89 | 51.23 | 0 | +0.02(+0.03%) |
Aug 23, 2013 | 51.24 | 51.31 | 50.81 | 51.21 | 0 | -0.13(-0.26%) |
Aug 22, 2013 | 50.75 | 51.68 | 50.57 | 51.34 | 57,696 | +0.57(+1.13%) |
Aug 21, 2013 | 50.88 | 51.33 | 50.58 | 50.77 | 0 | -0.29(-0.57%) |
Aug 20, 2013 | 50.25 | 51.20 | 50.23 | 51.06 | 121,200 | +0.71(+1.42%) |
Aug 19, 2013 | 50.40 | 50.74 | 49.96 | 50.35 | 120,579 | +0.02(+0.03%) |
Aug 16, 2013 | 50.15 | 51.05 | 50.06 | 50.33 | 0 | +0.23(+0.46%) |
Aug 15, 2013 | 50.08 | 50.42 | 49.85 | 50.10 | 111,645 | -0.37(-0.74%) |
Aug 14, 2013 | 50.22 | 50.54 | 50.06 | 50.47 | 106,289 | +0.25(+0.50%) |
Aug 13, 2013 | 50.15 | 50.35 | 49.76 | 50.22 | 42,580 | +0.04(+0.08%) |
Aug 12, 2013 | 49.73 | 50.39 | 49.73 | 50.18 | 43,977 | +0.02(+0.03%) |
Aug 09, 2013 | 50.15 | 50.66 | 50.15 | 50.16 | 83,962 | -0.25(-0.49%) |
Aug 08, 2013 | 50.41 | 50.89 | 50.09 | 50.41 | 51,913 | +0.14(+0.28%) |
Aug 07, 2013 | 50.41 | 50.49 | 49.89 | 50.27 | 120,743 | -0.22(-0.43%) |
Aug 06, 2013 | 50.74 | 50.74 | 50.33 | 50.49 | 86,350 | -0.24(-0.48%) |
Aug 05, 2013 | 50.69 | 50.77 | 50.45 | 50.73 | 118,838 | +0.10(+0.20%) |
Aug 02, 2013 | 50.20 | 50.68 | 49.87 | 50.63 | 132,744 | +0.25(+0.49%) |
Aug 01, 2013 | 50.10 | 50.51 | 50.03 | 50.38 | 143,640 | +0.69(+1.39%) |
Jul 31, 2013 | 49.28 | 50.35 | 49.18 | 49.69 | 0 | +0.53(+1.08%) |
Jul 30, 2013 | 49.66 | 49.97 | 48.97 | 49.16 | 166,473 | -0.51(-1.02%) |
Jul 29, 2013 | 49.55 | 49.93 | 49.52 | 49.66 | 0 | -0.12(-0.25%) |
Jul 26, 2013 | 49.49 | 49.82 | 49.30 | 49.79 | 0 | -0.15(-0.30%) |
Jul 25, 2013 | 50.74 | 50.84 | 49.74 | 49.94 | 0 | -0.74(-1.46%) |
Jul 24, 2013 | 49.98 | 50.73 | 49.42 | 50.68 | 0 | +0.71(+1.41%) |
Jul 23, 2013 | 49.83 | 50.18 | 49.52 | 49.97 | 0 | +0.16(+0.32%) |
Jul 22, 2013 | 49.60 | 50.24 | 49.27 | 49.81 | 0 | +0.27(+0.55%) |
Jul 19, 2013 | 48.82 | 49.59 | 48.70 | 49.54 | 0 | +0.50(+1.02%) |
Jul 18, 2013 | 48.70 | 49.29 | 48.61 | 49.04 | 0 | +0.33(+0.68%) |
Jul 17, 2013 | 48.73 | 48.82 | 48.49 | 48.71 | 92,571 | +0.12(+0.24%) |
Jul 16, 2013 | 49.22 | 49.22 | 47.99 | 48.59 | 0 | -0.67(-1.37%) |
Jul 15, 2013 | 48.87 | 49.43 | 48.55 | 49.27 | 0 | +0.43(+0.88%) |
Jul 12, 2013 | 48.11 | 48.92 | 48.09 | 48.83 | 0 | +0.61(+1.26%) |
Jul 11, 2013 | 49.50 | 49.82 | 48.17 | 48.23 | 0 | -0.76(-1.56%) |
Jul 10, 2013 | 49.56 | 49.66 | 48.76 | 48.99 | 0 | -0.49(-0.99%) |
Jul 09, 2013 | 49.67 | 49.64 | 49.39 | 49.48 | 0 | -0.01(-0.02%) |
Jul 08, 2013 | 49.53 | 49.99 | 49.38 | 49.49 | 170,759 | +0.00(+0.00%) |
Jul 05, 2013 | 49.01 | 49.53 | 48.23 | 49.49 | 0 | +1.25(+2.58%) |
Jul 03, 2013 | 47.84 | 48.44 | 47.82 | 48.24 | 0 | +0.09(+0.19%) |
Jul 02, 2013 | 47.03 | 48.58 | 47.03 | 48.15 | 0 | +1.16(+2.46%) |
Jul 01, 2013 | 45.91 | 47.22 | 45.78 | 47.00 | 0 | +0.74(+1.60%) |
Jun 28, 2013 | 46.17 | 46.65 | 45.83 | 46.26 | 327,326 | -0.16(-0.34%) |
Jun 27, 2013 | 45.68 | 46.59 | 45.55 | 46.41 | 0 | +1.08(+2.38%) |
Jun 26, 2013 | 45.25 | 45.57 | 44.89 | 45.33 | 0 | +0.53(+1.19%) |
Jun 25, 2013 | 44.37 | 44.86 | 43.83 | 44.80 | 0 | +0.77(+1.76%) |
Jun 24, 2013 | 43.42 | 44.36 | 43.32 | 44.03 | 0 | +0.36(+0.82%) |
Jun 21, 2013 | 43.28 | 43.89 | 42.66 | 43.67 | 562,287 | +0.57(+1.31%) |
Jun 20, 2013 | 42.68 | 43.67 | 42.68 | 43.11 | 0 | -0.17(-0.38%) |
Jun 19, 2013 | 43.63 | 43.82 | 43.20 | 43.27 | 0 | -0.43(-0.99%) |
Jun 18, 2013 | 43.21 | 43.81 | 42.93 | 43.71 | 0 | +0.49(+1.13%) |
Jun 17, 2013 | 43.78 | 43.78 | 42.91 | 43.22 | 0 | -0.12(-0.27%) |
Jun 14, 2013 | 44.24 | 44.59 | 43.04 | 43.33 | 0 | -0.88(-1.99%) |
Jun 13, 2013 | 43.36 | 44.22 | 43.12 | 44.21 | 118,861 | +0.85(+1.95%) |
Jun 12, 2013 | 44.06 | 44.06 | 43.27 | 43.37 | 89,449 | -0.40(-0.91%) |
Jun 11, 2013 | 43.88 | 44.72 | 43.53 | 43.76 | 87,374 | -0.70(-1.57%) |
Jun 10, 2013 | 43.81 | 44.50 | 43.61 | 44.46 | 0 | +0.69(+1.58%) |
Jun 07, 2013 | 43.92 | 43.92 | 43.50 | 43.77 | 0 | +0.17(+0.38%) |
Jun 06, 2013 | 43.76 | 44.18 | 42.89 | 43.61 | 161,611 | -0.02(-0.04%) |
Jun 05, 2013 | 43.79 | 45.02 | 43.33 | 43.62 | 0 | -0.10(-0.24%) |
Jun 04, 2013 | 44.31 | 44.53 | 43.57 | 43.73 | 0 | -0.65(-1.47%) |