Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.37 | 56.49 | 55.73 | 55.75 | 298,123 | -0.54(-0.96%) |
May 29, 2014 | 55.96 | 56.33 | 55.83 | 56.29 | 291,142 | +0.37(+0.66%) |
May 28, 2014 | 55.00 | 56.32 | 54.82 | 55.92 | 532,906 | +0.75(+1.35%) |
May 27, 2014 | 54.90 | 55.27 | 54.46 | 55.18 | 299,985 | +0.47(+0.86%) |
May 23, 2014 | 54.56 | 54.70 | 54.70 | 54.70 | 181,798 | -0.16(-0.30%) |
May 22, 2014 | 54.32 | 54.88 | 53.91 | 54.87 | 174,519 | +0.82(+1.53%) |
May 21, 2014 | 54.05 | 54.33 | 53.82 | 54.04 | 183,131 | +0.09(+0.17%) |
May 20, 2014 | 54.31 | 54.32 | 53.31 | 53.95 | 398,636 | -0.47(-0.87%) |
May 19, 2014 | 54.26 | 54.94 | 53.79 | 54.42 | 310,899 | +0.25(+0.46%) |
May 16, 2014 | 53.88 | 54.19 | 53.59 | 54.17 | 198,256 | +0.21(+0.40%) |
May 15, 2014 | 53.67 | 54.14 | 53.10 | 53.96 | 391,915 | +0.20(+0.37%) |
May 14, 2014 | 54.15 | 54.40 | 53.73 | 53.76 | 337,262 | -0.64(-1.17%) |
May 13, 2014 | 54.08 | 54.46 | 53.52 | 54.40 | 476,338 | +0.45(+0.83%) |
May 12, 2014 | 52.61 | 54.03 | 52.61 | 53.95 | 299,123 | +1.46(+2.78%) |
May 09, 2014 | 52.76 | 52.94 | 52.23 | 52.49 | 398,763 | -0.41(-0.78%) |
May 08, 2014 | 52.68 | 53.71 | 52.51 | 52.90 | 368,118 | +0.08(+0.15%) |
May 07, 2014 | 52.95 | 53.17 | 52.31 | 52.82 | 426,659 | -0.14(-0.26%) |
May 06, 2014 | 52.71 | 52.97 | 52.49 | 52.96 | 654,319 | +0.09(+0.16%) |
May 05, 2014 | 53.45 | 53.72 | 52.51 | 52.88 | 689,428 | -0.92(-1.71%) |
May 02, 2014 | 53.96 | 54.63 | 53.63 | 53.79 | 427,951 | -0.15(-0.27%) |
May 01, 2014 | 54.08 | 54.14 | 53.44 | 53.94 | 239,081 | -0.09(-0.17%) |
Apr 30, 2014 | 53.75 | 54.20 | 53.61 | 54.03 | 457,246 | +0.30(+0.56%) |
Apr 29, 2014 | 54.23 | 54.48 | 53.64 | 53.73 | 332,112 | -0.39(-0.71%) |
Apr 28, 2014 | 54.55 | 54.74 | 53.66 | 54.12 | 470,233 | -0.09(-0.17%) |
Apr 25, 2014 | 54.81 | 54.93 | 54.06 | 54.21 | 711,964 | +0.46(+0.86%) |
Apr 24, 2014 | 52.84 | 53.76 | 52.16 | 53.75 | 573,754 | +1.22(+2.32%) |
Apr 23, 2014 | 52.91 | 52.99 | 52.28 | 52.53 | 349,694 | -0.59(-1.11%) |
Apr 22, 2014 | 52.88 | 53.37 | 52.65 | 53.12 | 344,328 | +0.31(+0.58%) |
Apr 21, 2014 | 52.31 | 52.89 | 52.24 | 52.82 | 323,933 | +0.48(+0.92%) |
Apr 17, 2014 | 51.97 | 52.33 | 52.33 | 52.33 | 218,347 | +0.39(+0.76%) |
Apr 16, 2014 | 51.90 | 52.19 | 51.61 | 51.94 | 305,582 | +0.33(+0.63%) |
Apr 15, 2014 | 51.25 | 51.81 | 50.92 | 51.61 | 459,567 | +0.28(+0.55%) |
Apr 14, 2014 | 50.54 | 51.38 | 50.54 | 51.33 | 493,957 | +1.05(+2.08%) |
Apr 11, 2014 | 51.13 | 51.21 | 50.11 | 50.28 | 388,938 | -0.33(-0.64%) |
Apr 10, 2014 | 51.20 | 51.23 | 50.32 | 50.61 | 401,876 | -0.62(-1.21%) |
Apr 09, 2014 | 50.87 | 51.25 | 50.25 | 51.23 | 398,509 | +0.67(+1.32%) |
Apr 08, 2014 | 50.46 | 50.61 | 50.00 | 50.56 | 260,663 | +0.17(+0.34%) |
Apr 07, 2014 | 51.01 | 51.49 | 50.32 | 50.39 | 253,789 | -0.68(-1.33%) |
Apr 04, 2014 | 51.97 | 52.18 | 50.88 | 51.07 | 299,536 | -0.60(-1.16%) |
Apr 03, 2014 | 51.65 | 52.23 | 51.31 | 51.67 | 401,559 | +0.15(+0.30%) |
Apr 02, 2014 | 51.39 | 51.97 | 51.11 | 51.51 | 347,143 | +0.21(+0.42%) |
Apr 01, 2014 | 50.89 | 51.33 | 50.83 | 51.30 | 327,292 | +0.50(+0.98%) |
Mar 31, 2014 | 50.15 | 50.88 | 50.15 | 50.80 | 237,351 | +0.89(+1.79%) |
Mar 28, 2014 | 49.53 | 50.03 | 49.23 | 49.91 | 615,600 | +0.49(+0.99%) |
Mar 27, 2014 | 49.82 | 49.97 | 49.37 | 49.42 | 606,623 | -0.43(-0.86%) |
Mar 26, 2014 | 50.73 | 50.96 | 49.82 | 49.85 | 445,405 | -0.69(-1.37%) |
Mar 25, 2014 | 51.01 | 51.42 | 50.45 | 50.54 | 457,020 | -0.24(-0.47%) |
Mar 24, 2014 | 51.03 | 51.18 | 50.60 | 50.78 | 617,070 | -0.09(-0.17%) |
Mar 21, 2014 | 51.13 | 51.44 | 50.84 | 50.87 | 679,137 | +0.12(+0.24%) |
Mar 20, 2014 | 51.15 | 51.37 | 50.74 | 50.75 | 381,296 | -0.42(-0.82%) |
Mar 19, 2014 | 51.61 | 51.66 | 50.98 | 51.17 | 281,483 | -0.31(-0.60%) |
Mar 18, 2014 | 51.79 | 51.90 | 51.43 | 51.48 | 400,495 | -0.30(-0.58%) |
Mar 17, 2014 | 52.11 | 52.38 | 51.71 | 51.78 | 535,310 | -0.17(-0.33%) |
Mar 14, 2014 | 51.67 | 52.22 | 51.64 | 51.95 | 407,827 | +0.28(+0.55%) |
Mar 13, 2014 | 52.37 | 52.37 | 51.44 | 51.67 | 490,448 | -0.50(-0.95%) |
Mar 12, 2014 | 52.15 | 52.28 | 51.81 | 52.16 | 414,768 | -0.29(-0.56%) |
Mar 11, 2014 | 52.93 | 52.93 | 52.16 | 52.45 | 442,560 | -0.32(-0.60%) |
Mar 10, 2014 | 52.80 | 53.12 | 52.54 | 52.77 | 439,286 | -0.14(-0.26%) |
Mar 07, 2014 | 51.50 | 53.12 | 51.49 | 52.91 | 1,180,656 | +1.66(+3.23%) |
Mar 06, 2014 | 49.93 | 51.56 | 49.67 | 51.25 | 2,002,384 | +1.54(+3.11%) |
Mar 05, 2014 | 49.86 | 50.59 | 49.49 | 49.71 | 441,839 | -0.02(-0.03%) |
Mar 04, 2014 | 49.96 | 50.31 | 49.66 | 49.73 | 684,063 | +0.40(+0.82%) |
Mar 03, 2014 | 49.25 | 49.51 | 49.14 | 49.32 | 778,630 | -0.18(-0.36%) |
Feb 28, 2014 | 49.48 | 49.83 | 49.25 | 49.50 | 608,448 | -0.03(-0.05%) |
Feb 27, 2014 | 49.75 | 50.04 | 49.27 | 49.53 | 576,534 | -0.22(-0.45%) |
Feb 26, 2014 | 50.09 | 50.58 | 49.62 | 49.75 | 635,766 | -0.29(-0.58%) |
Feb 25, 2014 | 50.49 | 50.49 | 49.85 | 50.04 | 304,958 | -0.42(-0.83%) |
Feb 24, 2014 | 50.99 | 51.10 | 50.46 | 50.46 | 437,302 | -0.27(-0.54%) |
Feb 21, 2014 | 50.56 | 50.95 | 50.48 | 50.74 | 344,640 | +0.15(+0.29%) |
Feb 20, 2014 | 50.18 | 50.70 | 49.61 | 50.59 | 307,684 | +0.38(+0.75%) |
Feb 19, 2014 | 50.51 | 50.83 | 50.20 | 50.22 | 349,188 | -0.47(-0.93%) |
Feb 18, 2014 | 50.45 | 50.90 | 50.04 | 50.69 | 506,623 | +0.23(+0.46%) |
Feb 14, 2014 | 50.44 | 50.46 | 50.46 | 50.46 | 489,504 | +0.01(+0.02%) |
Feb 13, 2014 | 49.74 | 50.49 | 49.20 | 50.45 | 461,585 | +0.57(+1.15%) |
Feb 12, 2014 | 49.22 | 49.94 | 48.89 | 49.87 | 537,400 | +0.62(+1.25%) |
Feb 11, 2014 | 48.90 | 49.57 | 48.71 | 49.26 | 260,443 | +0.54(+1.11%) |
Feb 10, 2014 | 48.78 | 48.95 | 48.29 | 48.72 | 393,567 | -0.05(-0.11%) |
Feb 07, 2014 | 48.86 | 48.95 | 48.55 | 48.77 | 369,562 | +0.22(+0.46%) |
Feb 06, 2014 | 48.28 | 48.82 | 47.99 | 48.54 | 369,312 | +0.50(+1.03%) |
Feb 05, 2014 | 48.70 | 49.27 | 48.02 | 48.05 | 1,229,467 | -1.05(-2.15%) |
Feb 04, 2014 | 48.36 | 49.13 | 48.07 | 49.10 | 697,000 | +0.81(+1.69%) |
Feb 03, 2014 | 49.35 | 50.11 | 48.23 | 48.29 | 1,029,910 | -0.93(-1.90%) |
Jan 31, 2014 | 47.99 | 51.00 | 47.99 | 49.22 | 833,081 | -0.11(-0.23%) |
Jan 30, 2014 | 48.58 | 49.51 | 48.28 | 49.33 | 415,188 | +1.09(+2.26%) |
Jan 29, 2014 | 48.26 | 48.88 | 48.00 | 48.24 | 503,308 | -0.38(-0.78%) |
Jan 28, 2014 | 48.25 | 49.01 | 48.25 | 48.62 | 243,276 | +0.33(+0.69%) |
Jan 27, 2014 | 49.09 | 49.40 | 48.04 | 48.29 | 436,903 | -0.73(-1.49%) |
Jan 24, 2014 | 50.14 | 50.14 | 48.97 | 49.02 | 335,239 | -1.37(-2.72%) |
Jan 23, 2014 | 50.58 | 50.82 | 50.30 | 50.39 | 310,365 | -0.36(-0.71%) |
Jan 22, 2014 | 50.37 | 50.89 | 50.04 | 50.75 | 276,305 | +0.50(+0.99%) |
Jan 21, 2014 | 50.22 | 50.39 | 49.81 | 50.25 | 352,516 | +0.42(+0.84%) |
Jan 17, 2014 | 49.47 | 49.83 | 49.83 | 49.83 | 222,307 | +0.09(+0.17%) |
Jan 16, 2014 | 49.73 | 49.87 | 49.29 | 49.74 | 199,537 | -0.25(-0.50%) |
Jan 15, 2014 | 49.58 | 50.00 | 49.50 | 49.99 | 193,871 | +0.41(+0.83%) |
Jan 14, 2014 | 49.32 | 49.71 | 49.02 | 49.58 | 156,618 | +0.51(+1.03%) |
Jan 13, 2014 | 49.52 | 49.88 | 48.93 | 49.08 | 266,223 | -0.63(-1.28%) |
Jan 10, 2014 | 49.72 | 50.02 | 49.43 | 49.71 | 405,966 | -0.02(-0.03%) |
Jan 09, 2014 | 49.45 | 49.73 | 48.87 | 49.73 | 536,361 | +0.50(+1.01%) |
Jan 08, 2014 | 49.23 | 49.38 | 48.73 | 49.23 | 271,790 | -0.05(-0.10%) |
Jan 07, 2014 | 48.89 | 49.62 | 48.56 | 49.28 | 276,805 | +0.61(+1.26%) |
Jan 06, 2014 | 49.41 | 49.62 | 48.61 | 48.66 | 327,700 | -0.49(-0.99%) |
Jan 03, 2014 | 48.73 | 49.34 | 48.41 | 49.15 | 333,726 | +0.39(+0.81%) |
Jan 02, 2014 | 49.20 | 49.20 | 48.36 | 48.76 | 377,049 | -0.47(-0.96%) |
Dec 31, 2013 | 49.24 | 49.23 | 49.23 | 49.23 | 294,192 | -0.09(-0.17%) |
Dec 30, 2013 | 49.28 | 49.50 | 49.02 | 49.32 | 256,532 | +0.03(+0.07%) |
Dec 27, 2013 | 48.95 | 49.42 | 48.77 | 49.28 | 214,382 | +0.35(+0.72%) |
Dec 26, 2013 | 48.87 | 49.42 | 48.75 | 48.93 | 288,419 | +0.13(+0.26%) |
Dec 24, 2013 | 48.87 | 49.04 | 48.57 | 48.80 | 142,773 | +0.05(+0.11%) |
Dec 23, 2013 | 48.57 | 48.85 | 48.15 | 48.75 | 320,869 | +0.43(+0.90%) |
Dec 20, 2013 | 47.75 | 48.36 | 47.62 | 48.32 | 722,991 | +0.48(+1.00%) |
Dec 19, 2013 | 47.82 | 48.08 | 47.48 | 47.84 | 420,690 | +0.04(+0.09%) |
Dec 18, 2013 | 47.26 | 47.83 | 46.95 | 47.80 | 545,293 | +0.66(+1.39%) |
Dec 17, 2013 | 46.87 | 47.76 | 46.70 | 47.14 | 592,327 | +0.34(+0.73%) |
Dec 16, 2013 | 46.79 | 46.94 | 46.35 | 46.80 | 732,035 | +0.05(+0.11%) |
Dec 13, 2013 | 46.82 | 47.23 | 46.37 | 46.75 | 501,135 | +0.10(+0.22%) |
Dec 12, 2013 | 46.48 | 46.97 | 46.48 | 46.65 | 463,018 | +0.26(+0.57%) |
Dec 11, 2013 | 47.40 | 47.65 | 46.34 | 46.38 | 504,820 | -0.73(-1.55%) |
Dec 10, 2013 | 47.47 | 47.87 | 46.98 | 47.12 | 311,094 | -0.56(-1.18%) |
Dec 09, 2013 | 48.08 | 48.08 | 47.40 | 47.68 | 333,306 | -0.32(-0.66%) |
Dec 06, 2013 | 48.06 | 48.34 | 47.91 | 47.99 | 0 | +0.32(+0.66%) |
Dec 05, 2013 | 47.20 | 47.82 | 47.16 | 47.68 | 0 | +0.30(+0.63%) |
Dec 04, 2013 | 46.96 | 47.74 | 46.87 | 47.38 | 0 | +0.12(+0.25%) |
Dec 03, 2013 | 48.64 | 48.72 | 47.18 | 47.26 | 0 | -1.53(-3.14%) |
Dec 02, 2013 | 47.96 | 49.25 | 47.73 | 48.79 | 0 | +0.99(+2.07%) |
Nov 29, 2013 | 47.57 | 48.22 | 47.57 | 47.80 | 0 | +0.22(+0.47%) |
Nov 27, 2013 | 47.60 | 47.85 | 47.40 | 47.58 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 47.40 | 47.76 | 47.29 | 47.58 | 0 | +0.22(+0.47%) |
Nov 25, 2013 | 47.44 | 47.63 | 47.17 | 47.35 | 0 | +0.03(+0.07%) |
Nov 22, 2013 | 47.58 | 47.69 | 47.19 | 47.32 | 0 | -0.25(-0.52%) |
Nov 21, 2013 | 47.49 | 47.75 | 47.29 | 47.57 | 200,470 | +0.09(+0.20%) |
Nov 20, 2013 | 47.54 | 47.77 | 47.28 | 47.47 | 0 | -0.11(-0.23%) |
Nov 19, 2013 | 47.84 | 47.84 | 47.33 | 47.58 | 0 | -0.42(-0.87%) |
Nov 18, 2013 | 48.09 | 48.36 | 47.81 | 48.00 | 0 | -0.17(-0.35%) |
Nov 15, 2013 | 48.18 | 48.50 | 47.95 | 48.17 | 0 | +0.20(+0.43%) |
Nov 14, 2013 | 47.90 | 48.07 | 47.63 | 47.97 | 191,322 | +0.12(+0.25%) |
Nov 13, 2013 | 47.69 | 47.97 | 47.46 | 47.85 | 0 | -0.04(-0.09%) |
Nov 12, 2013 | 47.49 | 48.04 | 47.30 | 47.89 | 0 | +0.48(+1.01%) |
Nov 11, 2013 | 47.39 | 47.50 | 46.97 | 47.41 | 0 | +0.18(+0.38%) |
Nov 08, 2013 | 47.07 | 47.26 | 46.89 | 47.23 | 0 | +0.32(+0.67%) |
Nov 07, 2013 | 46.94 | 47.15 | 46.62 | 46.92 | 0 | -0.01(-0.02%) |
Nov 06, 2013 | 47.13 | 47.17 | 46.84 | 46.93 | 0 | -0.09(-0.18%) |
Nov 05, 2013 | 47.15 | 47.37 | 46.96 | 47.01 | 0 | -0.31(-0.65%) |
Nov 04, 2013 | 46.68 | 47.38 | 46.68 | 47.32 | 0 | +0.72(+1.54%) |
Nov 01, 2013 | 47.36 | 47.58 | 46.40 | 46.60 | 0 | -0.45(-0.96%) |
Oct 31, 2013 | 46.39 | 47.17 | 45.86 | 47.06 | 0 | +0.71(+1.53%) |
Oct 30, 2013 | 46.15 | 46.76 | 46.06 | 46.35 | 818,072 | +0.16(+0.35%) |
Oct 29, 2013 | 46.06 | 46.53 | 45.98 | 46.19 | 0 | +0.21(+0.46%) |
Oct 28, 2013 | 45.91 | 46.03 | 45.73 | 45.97 | 0 | +0.09(+0.20%) |
Oct 25, 2013 | 46.16 | 46.51 | 45.62 | 45.88 | 0 | -0.94(-2.00%) |
Oct 24, 2013 | 48.33 | 48.33 | 46.55 | 46.82 | 0 | -2.47(-5.01%) |
Oct 23, 2013 | 48.55 | 49.62 | 48.39 | 49.29 | 0 | +0.36(+0.73%) |
Oct 22, 2013 | 49.94 | 50.11 | 48.77 | 48.93 | 695,331 | -1.06(-2.11%) |
Oct 21, 2013 | 49.70 | 50.00 | 49.53 | 49.99 | 0 | +0.14(+0.27%) |
Oct 18, 2013 | 49.11 | 49.88 | 49.01 | 49.85 | 677,066 | +0.74(+1.51%) |
Oct 17, 2013 | 49.18 | 49.40 | 48.54 | 49.11 | 642,976 | -0.15(-0.31%) |
Oct 16, 2013 | 48.70 | 49.44 | 48.40 | 49.26 | 564,089 | +0.76(+1.57%) |
Oct 15, 2013 | 48.03 | 48.75 | 47.81 | 48.50 | 908,508 | +0.43(+0.89%) |
Oct 14, 2013 | 47.66 | 48.15 | 47.66 | 48.07 | 270,043 | +0.26(+0.55%) |
Oct 11, 2013 | 47.47 | 47.85 | 47.47 | 47.80 | 0 | +0.37(+0.79%) |
Oct 10, 2013 | 47.21 | 47.50 | 46.95 | 47.43 | 238,655 | +0.63(+1.35%) |
Oct 09, 2013 | 46.94 | 47.01 | 46.34 | 46.80 | 0 | -0.12(-0.25%) |
Oct 08, 2013 | 47.23 | 47.23 | 46.92 | 46.92 | 513,260 | -0.23(-0.49%) |
Oct 07, 2013 | 46.94 | 47.53 | 46.66 | 47.15 | 415,750 | -0.05(-0.11%) |
Oct 04, 2013 | 47.05 | 47.69 | 46.94 | 47.20 | 0 | +0.09(+0.18%) |
Oct 03, 2013 | 47.89 | 47.92 | 47.05 | 47.12 | 0 | -0.79(-1.65%) |
Oct 02, 2013 | 47.89 | 48.06 | 47.35 | 47.91 | 0 | -0.15(-0.32%) |
Oct 01, 2013 | 47.80 | 48.51 | 47.49 | 48.06 | 399,889 | +0.38(+0.80%) |
Sep 30, 2013 | 47.01 | 47.80 | 46.90 | 47.68 | 250,358 | +0.41(+0.86%) |
Sep 27, 2013 | 47.10 | 47.48 | 47.04 | 47.27 | 0 | -0.14(-0.29%) |
Sep 26, 2013 | 47.39 | 47.85 | 47.14 | 47.40 | 0 | +0.25(+0.52%) |
Sep 25, 2013 | 47.89 | 48.10 | 47.05 | 47.16 | 0 | -0.59(-1.23%) |
Sep 24, 2013 | 48.22 | 48.29 | 47.68 | 47.75 | 0 | -0.30(-0.62%) |
Sep 23, 2013 | 48.33 | 48.54 | 47.94 | 48.04 | 0 | -0.38(-0.79%) |
Sep 20, 2013 | 48.19 | 48.63 | 47.91 | 48.43 | 0 | +0.43(+0.89%) |
Sep 19, 2013 | 48.28 | 48.60 | 47.98 | 48.00 | 0 | -0.37(-0.76%) |
Sep 18, 2013 | 48.28 | 48.41 | 47.68 | 48.37 | 0 | +0.19(+0.39%) |
Sep 17, 2013 | 48.04 | 48.25 | 47.76 | 48.18 | 0 | -0.07(-0.14%) |
Sep 16, 2013 | 48.41 | 48.66 | 48.10 | 48.25 | 0 | +0.14(+0.30%) |
Sep 13, 2013 | 48.64 | 48.64 | 47.81 | 48.10 | 0 | -0.34(-0.70%) |
Sep 12, 2013 | 48.61 | 48.70 | 48.13 | 48.44 | 0 | -0.27(-0.56%) |
Sep 11, 2013 | 49.08 | 49.35 | 48.55 | 48.72 | 0 | -0.37(-0.76%) |
Sep 10, 2013 | 47.91 | 49.13 | 47.82 | 49.09 | 307,342 | +1.38(+2.89%) |
Sep 09, 2013 | 47.17 | 47.93 | 47.17 | 47.71 | 0 | +0.62(+1.32%) |
Sep 06, 2013 | 47.52 | 47.73 | 46.80 | 47.09 | 0 | -0.20(-0.43%) |
Sep 05, 2013 | 47.00 | 47.36 | 46.80 | 47.29 | 281,977 | +0.29(+0.62%) |
Sep 04, 2013 | 46.58 | 47.04 | 46.56 | 47.00 | 368,597 | +0.34(+0.73%) |
Sep 03, 2013 | 47.05 | 47.48 | 46.42 | 46.66 | 0 | +0.12(+0.26%) |
Aug 30, 2013 | 47.41 | 47.41 | 46.52 | 46.54 | 0 | -1.06(-2.22%) |
Aug 29, 2013 | 48.22 | 48.38 | 47.30 | 47.60 | 0 | -0.65(-1.34%) |
Aug 28, 2013 | 48.36 | 48.53 | 48.10 | 48.25 | 379,227 | -0.07(-0.14%) |
Aug 27, 2013 | 48.02 | 48.38 | 47.69 | 48.32 | 390,430 | -0.21(-0.44%) |
Aug 26, 2013 | 48.27 | 48.88 | 48.19 | 48.53 | 582,038 | +0.19(+0.39%) |
Aug 23, 2013 | 48.60 | 48.76 | 48.09 | 48.34 | 0 | -0.03(-0.07%) |
Aug 22, 2013 | 48.11 | 48.77 | 48.05 | 48.38 | 0 | +0.43(+0.89%) |
Aug 21, 2013 | 47.51 | 48.09 | 47.18 | 47.95 | 0 | +0.34(+0.72%) |
Aug 20, 2013 | 47.04 | 47.68 | 46.83 | 47.61 | 596,749 | +0.68(+1.45%) |
Aug 19, 2013 | 46.48 | 47.07 | 46.43 | 46.93 | 0 | +0.55(+1.18%) |
Aug 16, 2013 | 46.25 | 46.56 | 46.15 | 46.38 | 0 | +0.11(+0.24%) |
Aug 15, 2013 | 46.33 | 46.39 | 45.99 | 46.27 | 286,736 | -0.29(-0.62%) |
Aug 14, 2013 | 46.85 | 46.95 | 46.38 | 46.56 | 0 | -0.34(-0.73%) |
Aug 13, 2013 | 46.68 | 46.93 | 46.25 | 46.90 | 428,749 | +0.49(+1.05%) |
Aug 12, 2013 | 45.56 | 46.51 | 45.51 | 46.42 | 321,304 | +0.77(+1.68%) |
Aug 09, 2013 | 45.71 | 45.94 | 45.43 | 45.65 | 258,245 | -0.24(-0.52%) |
Aug 08, 2013 | 45.70 | 46.14 | 45.58 | 45.89 | 133,947 | +0.46(+1.01%) |
Aug 07, 2013 | 45.49 | 45.66 | 45.14 | 45.43 | 368,145 | -0.26(-0.58%) |
Aug 06, 2013 | 46.16 | 46.69 | 45.64 | 45.69 | 304,085 | -1.05(-2.24%) |
Aug 05, 2013 | 46.77 | 46.97 | 46.33 | 46.74 | 250,667 | -0.04(-0.09%) |
Aug 02, 2013 | 47.37 | 47.37 | 46.48 | 46.78 | 291,692 | -0.77(-1.61%) |
Aug 01, 2013 | 46.36 | 47.86 | 46.36 | 47.55 | 514,595 | +1.51(+3.27%) |
Jul 31, 2013 | 45.68 | 46.36 | 45.68 | 46.04 | 0 | +0.44(+0.97%) |
Jul 30, 2013 | 45.66 | 45.88 | 45.34 | 45.60 | 0 | +0.13(+0.28%) |
Jul 29, 2013 | 45.17 | 45.64 | 45.08 | 45.47 | 0 | +0.25(+0.55%) |
Jul 26, 2013 | 44.42 | 45.34 | 44.31 | 45.22 | 0 | +0.38(+0.85%) |
Jul 25, 2013 | 43.85 | 44.92 | 43.84 | 44.84 | 0 | +0.89(+2.03%) |
Jul 24, 2013 | 44.58 | 44.62 | 43.90 | 43.95 | 0 | -0.32(-0.71%) |
Jul 23, 2013 | 44.79 | 44.79 | 44.13 | 44.26 | 0 | -0.43(-0.97%) |
Jul 22, 2013 | 44.73 | 44.74 | 44.59 | 44.70 | 0 | -0.02(-0.04%) |
Jul 19, 2013 | 45.05 | 45.12 | 44.65 | 44.71 | 0 | -0.34(-0.76%) |
Jul 18, 2013 | 44.87 | 45.37 | 44.46 | 45.05 | 0 | +0.55(+1.22%) |
Jul 17, 2013 | 44.60 | 44.67 | 44.20 | 44.51 | 300,181 | +0.12(+0.27%) |
Jul 16, 2013 | 45.14 | 45.22 | 44.35 | 44.39 | 0 | -0.79(-1.75%) |
Jul 15, 2013 | 45.03 | 45.43 | 44.66 | 45.18 | 0 | +0.04(+0.09%) |
Jul 12, 2013 | 46.12 | 46.14 | 45.04 | 45.14 | 0 | -1.23(-2.66%) |
Jul 11, 2013 | 46.46 | 46.79 | 46.32 | 46.37 | 0 | +0.38(+0.83%) |
Jul 10, 2013 | 46.23 | 46.47 | 45.80 | 45.99 | 0 | -0.49(-1.06%) |
Jul 09, 2013 | 45.75 | 46.77 | 45.75 | 46.48 | 0 | +0.86(+1.89%) |
Jul 08, 2013 | 45.43 | 45.91 | 45.25 | 45.62 | 0 | +0.20(+0.45%) |
Jul 05, 2013 | 44.93 | 45.45 | 44.80 | 45.42 | 0 | +0.98(+2.20%) |
Jul 03, 2013 | 44.47 | 44.97 | 44.41 | 44.44 | 0 | +0.03(+0.08%) |
Jul 02, 2013 | 44.50 | 44.75 | 44.07 | 44.41 | 0 | -0.15(-0.34%) |
Jul 01, 2013 | 43.95 | 44.58 | 43.95 | 44.56 | 0 | +0.70(+1.59%) |
Jun 28, 2013 | 43.70 | 44.21 | 43.51 | 43.86 | 809,608 | +0.20(+0.47%) |
Jun 27, 2013 | 43.45 | 43.92 | 43.36 | 43.66 | 0 | +0.45(+1.04%) |
Jun 26, 2013 | 43.51 | 43.66 | 42.92 | 43.21 | 0 | +0.07(+0.16%) |
Jun 25, 2013 | 43.26 | 43.45 | 43.00 | 43.14 | 0 | +0.06(+0.14%) |
Jun 24, 2013 | 43.25 | 43.47 | 43.04 | 43.08 | 0 | -0.90(-2.05%) |
Jun 21, 2013 | 44.14 | 44.52 | 43.72 | 43.98 | 574,376 | -0.04(-0.10%) |
Jun 20, 2013 | 44.19 | 44.38 | 43.39 | 44.02 | 0 | -0.66(-1.49%) |
Jun 19, 2013 | 45.20 | 45.22 | 44.63 | 44.69 | 0 | -0.42(-0.93%) |
Jun 18, 2013 | 45.01 | 45.29 | 44.73 | 45.11 | 0 | +0.20(+0.46%) |
Jun 17, 2013 | 45.95 | 45.95 | 44.46 | 44.90 | 0 | -0.79(-1.73%) |
Jun 14, 2013 | 45.71 | 46.31 | 45.58 | 45.69 | 0 | -0.01(-0.02%) |
Jun 13, 2013 | 44.76 | 45.86 | 44.69 | 45.70 | 268,786 | +0.89(+2.00%) |
Jun 12, 2013 | 45.34 | 45.61 | 44.63 | 44.81 | 289,969 | -0.40(-0.89%) |
Jun 11, 2013 | 45.21 | 45.79 | 45.01 | 45.21 | 209,011 | -0.34(-0.75%) |
Jun 10, 2013 | 46.20 | 46.40 | 45.48 | 45.55 | 0 | -0.46(-1.00%) |
Jun 07, 2013 | 45.45 | 46.32 | 45.01 | 46.01 | 0 | +0.94(+2.08%) |
Jun 06, 2013 | 44.48 | 45.09 | 44.39 | 45.07 | 0 | +0.56(+1.26%) |
Jun 05, 2013 | 44.71 | 44.80 | 44.30 | 44.51 | 0 | -0.36(-0.80%) |
Jun 04, 2013 | 44.97 | 45.51 | 44.70 | 44.87 | 0 | -0.19(-0.42%) |