Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.94 | 62.53 | 61.30 | 61.96 | 97,438 | +0.30(+0.49%) |
May 29, 2014 | 62.29 | 62.47 | 61.50 | 61.66 | 163,173 | -0.68(-1.09%) |
May 28, 2014 | 63.08 | 63.15 | 62.18 | 62.34 | 97,488 | -1.13(-1.79%) |
May 27, 2014 | 63.10 | 63.62 | 62.43 | 63.47 | 56,091 | +0.86(+1.37%) |
May 23, 2014 | 61.89 | 62.61 | 62.61 | 62.61 | 54,044 | +0.79(+1.28%) |
May 22, 2014 | 60.72 | 61.84 | 60.65 | 61.82 | 30,358 | +1.09(+1.80%) |
May 21, 2014 | 60.75 | 61.21 | 60.14 | 60.73 | 52,410 | +0.03(+0.04%) |
May 20, 2014 | 61.19 | 61.47 | 60.31 | 60.71 | 84,539 | -0.86(-1.39%) |
May 19, 2014 | 61.12 | 62.00 | 60.77 | 61.57 | 40,206 | +0.38(+0.62%) |
May 16, 2014 | 60.96 | 61.25 | 60.53 | 61.19 | 103,881 | +0.15(+0.25%) |
May 15, 2014 | 61.33 | 61.52 | 60.40 | 61.03 | 58,972 | -0.51(-0.82%) |
May 14, 2014 | 62.35 | 62.59 | 61.39 | 61.54 | 69,156 | -0.85(-1.36%) |
May 13, 2014 | 63.58 | 63.79 | 62.24 | 62.39 | 49,804 | -1.40(-2.19%) |
May 12, 2014 | 62.19 | 64.25 | 61.78 | 63.79 | 183,044 | +1.62(+2.61%) |
May 09, 2014 | 61.09 | 62.28 | 61.09 | 62.17 | 112,838 | +0.72(+1.17%) |
May 08, 2014 | 61.70 | 62.43 | 61.37 | 61.45 | 128,314 | -0.62(-1.00%) |
May 07, 2014 | 61.67 | 62.51 | 61.50 | 62.06 | 103,326 | +0.65(+1.06%) |
May 06, 2014 | 62.47 | 62.87 | 61.40 | 61.41 | 105,174 | -1.30(-2.08%) |
May 05, 2014 | 62.43 | 63.05 | 62.07 | 62.72 | 120,549 | -0.05(-0.08%) |
May 02, 2014 | 62.65 | 63.13 | 62.65 | 62.77 | 109,166 | +0.30(+0.48%) |
May 01, 2014 | 62.23 | 62.91 | 61.15 | 62.47 | 126,718 | -0.07(-0.11%) |
Apr 30, 2014 | 62.09 | 62.67 | 61.45 | 62.54 | 59,993 | +0.52(+0.83%) |
Apr 29, 2014 | 63.08 | 63.08 | 61.84 | 62.02 | 84,513 | -0.75(-1.19%) |
Apr 28, 2014 | 62.10 | 63.09 | 61.73 | 62.77 | 65,589 | +1.04(+1.68%) |
Apr 25, 2014 | 62.26 | 62.76 | 61.47 | 61.73 | 71,705 | -0.97(-1.55%) |
Apr 24, 2014 | 63.56 | 63.56 | 62.34 | 62.70 | 68,409 | -0.66(-1.04%) |
Apr 23, 2014 | 63.34 | 63.92 | 62.54 | 63.36 | 150,209 | -0.33(-0.51%) |
Apr 22, 2014 | 62.14 | 63.96 | 62.14 | 63.69 | 123,241 | +1.76(+2.84%) |
Apr 21, 2014 | 61.46 | 62.07 | 61.07 | 61.93 | 51,507 | +0.20(+0.32%) |
Apr 17, 2014 | 60.85 | 61.73 | 61.73 | 61.73 | 47,755 | +0.92(+1.51%) |
Apr 16, 2014 | 61.04 | 61.24 | 60.54 | 60.81 | 55,781 | +0.05(+0.08%) |
Apr 15, 2014 | 60.93 | 61.11 | 59.91 | 60.76 | 59,031 | +0.07(+0.11%) |
Apr 14, 2014 | 61.27 | 61.47 | 60.28 | 60.69 | 61,672 | +0.18(+0.30%) |
Apr 11, 2014 | 60.39 | 61.23 | 60.13 | 60.51 | 84,121 | -0.43(-0.70%) |
Apr 10, 2014 | 62.68 | 62.89 | 60.82 | 60.94 | 102,060 | -1.52(-2.43%) |
Apr 09, 2014 | 65.52 | 66.15 | 61.82 | 62.46 | 327,673 | -4.06(-6.10%) |
Apr 08, 2014 | 64.68 | 66.77 | 64.68 | 66.52 | 120,276 | +1.58(+2.44%) |
Apr 07, 2014 | 64.68 | 65.43 | 64.03 | 64.94 | 88,938 | +0.26(+0.41%) |
Apr 04, 2014 | 67.28 | 67.35 | 64.46 | 64.67 | 86,149 | -2.14(-3.20%) |
Apr 03, 2014 | 66.75 | 67.25 | 66.32 | 66.81 | 62,082 | -0.12(-0.18%) |
Apr 02, 2014 | 66.88 | 67.43 | 66.59 | 66.93 | 61,949 | +0.00(+0.00%) |
Apr 01, 2014 | 66.58 | 67.14 | 66.25 | 66.93 | 86,990 | +0.62(+0.94%) |
Mar 31, 2014 | 65.49 | 66.68 | 65.41 | 66.31 | 121,695 | +0.91(+1.39%) |
Mar 28, 2014 | 65.79 | 66.24 | 65.17 | 65.40 | 63,190 | +0.00(+0.00%) |
Mar 27, 2014 | 65.67 | 65.85 | 64.87 | 65.40 | 70,165 | -0.03(-0.04%) |
Mar 26, 2014 | 66.14 | 66.57 | 65.43 | 65.43 | 58,080 | -0.45(-0.69%) |
Mar 25, 2014 | 65.43 | 66.47 | 65.43 | 65.88 | 74,755 | +0.01(+0.01%) |
Mar 24, 2014 | 66.14 | 66.29 | 65.55 | 65.87 | 78,142 | -0.24(-0.36%) |
Mar 21, 2014 | 66.13 | 66.61 | 65.67 | 66.11 | 81,044 | +0.45(+0.69%) |
Mar 20, 2014 | 65.31 | 66.00 | 65.31 | 65.66 | 29,039 | +0.18(+0.27%) |
Mar 19, 2014 | 65.73 | 65.90 | 65.20 | 65.48 | 31,477 | -0.49(-0.74%) |
Mar 18, 2014 | 65.35 | 66.14 | 65.35 | 65.96 | 43,038 | +0.44(+0.67%) |
Mar 17, 2014 | 64.64 | 65.72 | 64.31 | 65.53 | 58,892 | +1.11(+1.73%) |
Mar 14, 2014 | 63.81 | 64.57 | 63.74 | 64.42 | 41,798 | +0.21(+0.32%) |
Mar 13, 2014 | 63.46 | 64.61 | 63.46 | 64.21 | 40,136 | +0.17(+0.27%) |
Mar 12, 2014 | 63.26 | 64.20 | 62.85 | 64.04 | 35,406 | +0.25(+0.39%) |
Mar 11, 2014 | 65.05 | 65.12 | 63.26 | 63.79 | 47,109 | -1.04(-1.61%) |
Mar 10, 2014 | 64.13 | 64.94 | 63.95 | 64.84 | 39,508 | +0.37(+0.57%) |
Mar 07, 2014 | 64.70 | 64.70 | 63.84 | 64.47 | 27,254 | +0.26(+0.40%) |
Mar 06, 2014 | 63.91 | 64.28 | 63.44 | 64.21 | 35,133 | +0.61(+0.95%) |
Mar 05, 2014 | 64.31 | 64.31 | 63.45 | 63.61 | 37,904 | -1.01(-1.56%) |
Mar 04, 2014 | 63.08 | 64.86 | 63.08 | 64.61 | 99,954 | +2.28(+3.66%) |
Mar 03, 2014 | 61.68 | 62.63 | 61.31 | 62.33 | 60,153 | +0.01(+0.01%) |
Feb 28, 2014 | 61.73 | 62.93 | 61.73 | 62.32 | 93,530 | +0.71(+1.15%) |
Feb 27, 2014 | 61.11 | 61.79 | 60.39 | 61.61 | 46,381 | +0.48(+0.78%) |
Feb 26, 2014 | 60.63 | 61.57 | 60.63 | 61.14 | 37,753 | +0.38(+0.62%) |
Feb 25, 2014 | 60.96 | 61.22 | 60.37 | 60.76 | 46,257 | -0.29(-0.48%) |
Feb 24, 2014 | 60.66 | 61.69 | 60.21 | 61.05 | 53,640 | +0.84(+1.39%) |
Feb 21, 2014 | 60.57 | 60.83 | 60.03 | 60.21 | 58,889 | -0.09(-0.14%) |
Feb 20, 2014 | 59.96 | 60.63 | 59.86 | 60.30 | 45,513 | +0.62(+1.05%) |
Feb 19, 2014 | 59.93 | 60.28 | 59.60 | 59.67 | 39,286 | -0.63(-1.05%) |
Feb 18, 2014 | 60.49 | 60.56 | 60.07 | 60.31 | 64,614 | -0.07(-0.11%) |
Feb 14, 2014 | 59.72 | 60.37 | 60.37 | 60.37 | 59,078 | +0.54(+0.90%) |
Feb 13, 2014 | 58.78 | 60.00 | 58.78 | 59.84 | 30,202 | +0.72(+1.21%) |
Feb 12, 2014 | 59.46 | 59.79 | 58.25 | 59.12 | 51,854 | -0.35(-0.59%) |
Feb 11, 2014 | 58.57 | 59.72 | 58.17 | 59.47 | 50,705 | +0.98(+1.68%) |
Feb 10, 2014 | 58.43 | 58.65 | 57.82 | 58.49 | 52,923 | -0.49(-0.83%) |
Feb 07, 2014 | 58.17 | 59.08 | 57.71 | 58.97 | 73,595 | +1.12(+1.94%) |
Feb 06, 2014 | 57.75 | 58.05 | 57.42 | 57.85 | 86,177 | +0.40(+0.70%) |
Feb 05, 2014 | 57.53 | 57.95 | 57.15 | 57.45 | 55,290 | -0.39(-0.68%) |
Feb 04, 2014 | 57.92 | 58.28 | 57.46 | 57.84 | 68,722 | +0.35(+0.61%) |
Feb 03, 2014 | 58.39 | 59.19 | 57.06 | 57.49 | 112,313 | -1.26(-2.14%) |
Jan 31, 2014 | 58.70 | 59.69 | 58.57 | 58.75 | 102,426 | -0.99(-1.66%) |
Jan 30, 2014 | 59.25 | 61.23 | 59.03 | 59.74 | 114,011 | +0.84(+1.42%) |
Jan 29, 2014 | 59.08 | 59.31 | 58.55 | 58.90 | 102,434 | -0.87(-1.46%) |
Jan 28, 2014 | 59.19 | 60.01 | 59.13 | 59.78 | 73,319 | +0.45(+0.76%) |
Jan 27, 2014 | 60.08 | 60.24 | 59.23 | 59.32 | 84,710 | -0.77(-1.28%) |
Jan 24, 2014 | 60.37 | 60.71 | 59.84 | 60.09 | 78,923 | -0.45(-0.75%) |
Jan 23, 2014 | 61.26 | 61.26 | 60.29 | 60.55 | 108,355 | -0.78(-1.27%) |
Jan 22, 2014 | 60.93 | 61.59 | 60.87 | 61.32 | 58,750 | +0.25(+0.41%) |
Jan 21, 2014 | 62.17 | 62.17 | 60.78 | 61.08 | 89,871 | -0.35(-0.57%) |
Jan 17, 2014 | 62.01 | 61.43 | 61.43 | 61.43 | 59,078 | -0.79(-1.28%) |
Jan 16, 2014 | 62.15 | 62.57 | 61.90 | 62.22 | 48,071 | -0.12(-0.19%) |
Jan 15, 2014 | 62.79 | 62.96 | 62.22 | 62.34 | 65,183 | -0.45(-0.72%) |
Jan 14, 2014 | 63.26 | 63.26 | 62.59 | 62.79 | 55,110 | -0.09(-0.14%) |
Jan 13, 2014 | 62.92 | 63.08 | 62.25 | 62.88 | 112,916 | +0.27(+0.44%) |
Jan 10, 2014 | 62.77 | 63.21 | 62.25 | 62.61 | 69,513 | -0.08(-0.12%) |
Jan 09, 2014 | 63.43 | 63.93 | 61.64 | 62.68 | 261,605 | -1.90(-2.94%) |
Jan 08, 2014 | 64.31 | 64.92 | 64.11 | 64.58 | 151,293 | +0.39(+0.61%) |
Jan 07, 2014 | 64.65 | 64.97 | 64.02 | 64.19 | 101,705 | +0.32(+0.51%) |
Jan 06, 2014 | 65.27 | 65.55 | 63.78 | 63.86 | 91,852 | -0.89(-1.37%) |
Jan 03, 2014 | 63.68 | 65.39 | 63.68 | 64.75 | 107,833 | +1.50(+2.36%) |
Jan 02, 2014 | 63.52 | 64.11 | 62.73 | 63.26 | 102,561 | -0.29(-0.46%) |
Dec 31, 2013 | 64.12 | 63.55 | 63.55 | 63.55 | 44,658 | -0.55(-0.86%) |
Dec 30, 2013 | 64.45 | 64.58 | 63.74 | 64.10 | 34,532 | -0.22(-0.34%) |
Dec 27, 2013 | 65.26 | 65.40 | 63.89 | 64.32 | 40,475 | -0.68(-1.05%) |
Dec 26, 2013 | 64.99 | 65.54 | 64.57 | 65.00 | 33,568 | +0.13(+0.20%) |
Dec 24, 2013 | 65.29 | 67.49 | 64.47 | 64.87 | 42,081 | -0.02(-0.03%) |
Dec 23, 2013 | 63.15 | 64.94 | 62.46 | 64.89 | 74,403 | +1.74(+2.75%) |
Dec 20, 2013 | 62.20 | 63.59 | 61.87 | 63.15 | 164,814 | +1.26(+2.03%) |
Dec 19, 2013 | 62.54 | 62.95 | 61.73 | 61.89 | 38,790 | -0.91(-1.45%) |
Dec 18, 2013 | 62.62 | 63.34 | 62.12 | 62.81 | 86,309 | +0.09(+0.15%) |
Dec 17, 2013 | 64.04 | 64.54 | 62.43 | 62.71 | 29,242 | -1.53(-2.38%) |
Dec 16, 2013 | 64.18 | 64.86 | 63.48 | 64.24 | 50,519 | +0.18(+0.28%) |
Dec 13, 2013 | 62.75 | 64.46 | 62.33 | 64.06 | 78,298 | +1.52(+2.44%) |
Dec 12, 2013 | 62.49 | 63.32 | 62.16 | 62.54 | 47,612 | -0.03(-0.04%) |
Dec 11, 2013 | 64.01 | 64.18 | 62.29 | 62.57 | 50,052 | -1.13(-1.78%) |
Dec 10, 2013 | 64.08 | 64.25 | 63.55 | 63.70 | 63,709 | -0.38(-0.60%) |
Dec 09, 2013 | 65.03 | 65.43 | 63.95 | 64.08 | 34,634 | -0.69(-1.06%) |
Dec 06, 2013 | 63.42 | 64.97 | 63.42 | 64.77 | 0 | +1.70(+2.70%) |
Dec 05, 2013 | 62.71 | 63.26 | 62.48 | 63.07 | 0 | +0.37(+0.58%) |
Dec 04, 2013 | 62.38 | 63.79 | 62.25 | 62.70 | 0 | -0.14(-0.23%) |
Dec 03, 2013 | 62.75 | 63.70 | 62.39 | 62.85 | 50,407 | -0.08(-0.12%) |
Dec 02, 2013 | 63.82 | 64.06 | 62.65 | 62.92 | 0 | -1.11(-1.74%) |
Nov 29, 2013 | 64.15 | 64.92 | 63.74 | 64.04 | 0 | +0.32(+0.51%) |
Nov 27, 2013 | 63.27 | 63.97 | 62.99 | 63.72 | 0 | +0.34(+0.54%) |
Nov 26, 2013 | 62.16 | 63.82 | 62.16 | 63.38 | 0 | +1.12(+1.80%) |
Nov 25, 2013 | 63.61 | 64.41 | 62.01 | 62.25 | 86,074 | -1.53(-2.40%) |
Nov 22, 2013 | 63.14 | 63.79 | 62.86 | 63.78 | 0 | +0.84(+1.34%) |
Nov 21, 2013 | 61.86 | 63.15 | 61.71 | 62.94 | 45,791 | +1.17(+1.90%) |
Nov 20, 2013 | 62.20 | 62.30 | 61.43 | 61.77 | 0 | -0.34(-0.55%) |
Nov 19, 2013 | 62.10 | 62.35 | 61.59 | 62.11 | 33,592 | +0.14(+0.23%) |
Nov 18, 2013 | 62.94 | 63.24 | 61.75 | 61.96 | 0 | -0.91(-1.45%) |
Nov 15, 2013 | 62.81 | 63.53 | 62.33 | 62.87 | 0 | -0.03(-0.05%) |
Nov 14, 2013 | 62.86 | 63.50 | 62.75 | 62.91 | 0 | +0.19(+0.30%) |
Nov 13, 2013 | 62.21 | 62.90 | 62.21 | 62.72 | 0 | +0.27(+0.44%) |
Nov 12, 2013 | 61.76 | 62.47 | 61.76 | 62.45 | 0 | +0.66(+1.06%) |
Nov 11, 2013 | 62.08 | 62.68 | 61.58 | 61.79 | 0 | -0.41(-0.66%) |
Nov 08, 2013 | 61.15 | 62.64 | 61.15 | 62.20 | 0 | +1.01(+1.65%) |
Nov 07, 2013 | 62.86 | 62.86 | 60.81 | 61.19 | 99,265 | -1.55(-2.47%) |
Nov 06, 2013 | 61.78 | 62.95 | 61.44 | 62.74 | 55,721 | +1.52(+2.49%) |
Nov 05, 2013 | 60.79 | 62.31 | 60.46 | 61.21 | 0 | +0.27(+0.45%) |
Nov 04, 2013 | 61.12 | 61.76 | 60.46 | 60.94 | 78,610 | -0.12(-0.20%) |
Nov 01, 2013 | 61.49 | 62.26 | 60.39 | 61.06 | 0 | -0.62(-1.01%) |
Oct 31, 2013 | 61.56 | 62.12 | 60.88 | 61.68 | 0 | +0.31(+0.50%) |
Oct 30, 2013 | 62.19 | 62.71 | 61.21 | 61.38 | 59,340 | -0.68(-1.10%) |
Oct 29, 2013 | 60.81 | 62.19 | 60.57 | 62.06 | 0 | +1.57(+2.60%) |
Oct 28, 2013 | 59.56 | 60.50 | 58.81 | 60.48 | 0 | +0.90(+1.51%) |
Oct 25, 2013 | 59.79 | 59.86 | 59.13 | 59.58 | 0 | +0.03(+0.04%) |
Oct 24, 2013 | 59.59 | 59.84 | 59.00 | 59.55 | 36,515 | -0.02(-0.03%) |
Oct 23, 2013 | 59.38 | 59.80 | 58.93 | 59.57 | 0 | +0.01(+0.01%) |
Oct 22, 2013 | 59.29 | 59.59 | 59.27 | 59.56 | 36,381 | +0.37(+0.63%) |
Oct 21, 2013 | 59.60 | 59.87 | 59.04 | 59.19 | 65,789 | -0.51(-0.86%) |
Oct 18, 2013 | 59.78 | 60.76 | 57.97 | 59.70 | 184,904 | +3.11(+5.50%) |
Oct 17, 2013 | 55.70 | 56.59 | 55.45 | 56.59 | 63,099 | +0.69(+1.23%) |
Oct 16, 2013 | 55.60 | 56.32 | 55.44 | 55.90 | 57,666 | +0.55(+0.99%) |
Oct 15, 2013 | 55.33 | 55.80 | 54.92 | 55.35 | 42,988 | -0.24(-0.43%) |
Oct 14, 2013 | 54.80 | 55.77 | 54.54 | 55.58 | 48,097 | +0.66(+1.20%) |
Oct 11, 2013 | 52.91 | 54.95 | 52.91 | 54.92 | 0 | +1.74(+3.26%) |
Oct 10, 2013 | 52.94 | 53.38 | 52.32 | 53.19 | 29,987 | +0.98(+1.88%) |
Oct 09, 2013 | 52.19 | 53.25 | 51.46 | 52.20 | 42,587 | +0.08(+0.15%) |
Oct 08, 2013 | 52.48 | 52.68 | 52.08 | 52.13 | 42,098 | -0.19(-0.37%) |
Oct 07, 2013 | 52.38 | 52.97 | 52.27 | 52.32 | 0 | -0.46(-0.87%) |
Oct 04, 2013 | 51.70 | 52.91 | 51.70 | 52.78 | 0 | +0.89(+1.71%) |
Oct 03, 2013 | 52.45 | 52.50 | 51.74 | 51.89 | 0 | -0.58(-1.11%) |
Oct 02, 2013 | 53.87 | 54.15 | 52.08 | 52.47 | 142,579 | -1.87(-3.44%) |
Oct 01, 2013 | 55.12 | 55.12 | 53.66 | 54.35 | 69,060 | -0.62(-1.12%) |
Sep 30, 2013 | 53.99 | 55.13 | 53.99 | 54.96 | 64,781 | +0.29(+0.53%) |
Sep 27, 2013 | 54.44 | 55.00 | 54.26 | 54.68 | 0 | -0.26(-0.48%) |
Sep 26, 2013 | 54.85 | 55.22 | 54.30 | 54.94 | 23,621 | +0.35(+0.64%) |
Sep 25, 2013 | 54.48 | 55.35 | 54.48 | 54.59 | 41,471 | +0.19(+0.34%) |
Sep 24, 2013 | 54.72 | 54.98 | 54.08 | 54.41 | 59,242 | -0.31(-0.57%) |
Sep 23, 2013 | 54.05 | 54.90 | 53.87 | 54.72 | 42,449 | +0.45(+0.83%) |
Sep 20, 2013 | 53.97 | 54.60 | 53.83 | 54.27 | 0 | +0.23(+0.42%) |
Sep 19, 2013 | 53.76 | 54.20 | 53.34 | 54.04 | 32,808 | +0.26(+0.49%) |
Sep 18, 2013 | 52.96 | 53.86 | 52.66 | 53.78 | 0 | +0.67(+1.26%) |
Sep 17, 2013 | 52.95 | 53.41 | 52.62 | 53.11 | 0 | +0.24(+0.45%) |
Sep 16, 2013 | 53.42 | 54.20 | 52.72 | 52.87 | 0 | -0.59(-1.11%) |
Sep 13, 2013 | 53.59 | 53.59 | 53.15 | 53.47 | 0 | +0.14(+0.25%) |
Sep 12, 2013 | 53.18 | 53.73 | 53.04 | 53.33 | 0 | +0.30(+0.58%) |
Sep 11, 2013 | 51.58 | 53.03 | 51.58 | 53.02 | 0 | +1.47(+2.84%) |
Sep 10, 2013 | 50.74 | 51.65 | 50.56 | 51.56 | 46,529 | +0.95(+1.87%) |
Sep 09, 2013 | 50.04 | 50.78 | 49.80 | 50.61 | 0 | +0.62(+1.24%) |
Sep 06, 2013 | 50.35 | 50.35 | 49.31 | 49.99 | 0 | +0.01(+0.02%) |
Sep 05, 2013 | 50.26 | 50.52 | 49.53 | 49.98 | 0 | -0.08(-0.17%) |
Sep 04, 2013 | 49.61 | 50.20 | 49.37 | 50.07 | 0 | +0.64(+1.28%) |
Sep 03, 2013 | 49.78 | 50.31 | 49.30 | 49.43 | 0 | +0.16(+0.33%) |
Aug 30, 2013 | 49.50 | 49.57 | 49.04 | 49.27 | 0 | -0.19(-0.39%) |
Aug 29, 2013 | 49.21 | 49.87 | 48.99 | 49.47 | 18,360 | +0.30(+0.60%) |
Aug 28, 2013 | 48.75 | 49.48 | 48.75 | 49.17 | 0 | +0.29(+0.59%) |
Aug 27, 2013 | 49.10 | 49.32 | 48.76 | 48.88 | 39,053 | -0.79(-1.59%) |
Aug 26, 2013 | 51.08 | 51.08 | 49.32 | 49.67 | 0 | -1.42(-2.78%) |
Aug 23, 2013 | 51.25 | 51.63 | 50.75 | 51.09 | 0 | -0.15(-0.30%) |
Aug 22, 2013 | 50.65 | 51.38 | 49.54 | 51.25 | 27,935 | +0.62(+1.22%) |
Aug 21, 2013 | 50.48 | 50.99 | 50.24 | 50.63 | 0 | +0.10(+0.20%) |
Aug 20, 2013 | 49.85 | 50.73 | 49.65 | 50.53 | 38,857 | +0.68(+1.36%) |
Aug 19, 2013 | 49.40 | 50.09 | 49.40 | 49.85 | 52,231 | +0.29(+0.58%) |
Aug 16, 2013 | 48.37 | 49.80 | 48.37 | 49.56 | 0 | +0.99(+2.04%) |
Aug 15, 2013 | 48.60 | 48.92 | 48.16 | 48.57 | 57,327 | -0.80(-1.61%) |
Aug 14, 2013 | 49.65 | 49.68 | 49.21 | 49.37 | 32,436 | -0.20(-0.41%) |
Aug 13, 2013 | 49.71 | 49.78 | 49.43 | 49.57 | 57,158 | +0.04(+0.09%) |
Aug 12, 2013 | 49.32 | 49.64 | 48.94 | 49.53 | 29,565 | +0.12(+0.24%) |
Aug 09, 2013 | 49.43 | 49.65 | 48.94 | 49.41 | 24,931 | -0.29(-0.58%) |
Aug 08, 2013 | 49.57 | 49.91 | 49.14 | 49.70 | 44,776 | +0.36(+0.72%) |
Aug 07, 2013 | 49.37 | 49.57 | 49.26 | 49.34 | 38,350 | -0.21(-0.43%) |
Aug 06, 2013 | 48.88 | 49.57 | 48.88 | 49.55 | 73,999 | -0.18(-0.36%) |
Aug 05, 2013 | 49.40 | 49.97 | 49.31 | 49.73 | 35,617 | +0.12(+0.24%) |
Aug 02, 2013 | 49.59 | 49.70 | 48.87 | 49.61 | 33,519 | -0.30(-0.61%) |
Aug 01, 2013 | 49.21 | 49.97 | 48.99 | 49.92 | 58,470 | +1.21(+2.49%) |
Jul 31, 2013 | 49.42 | 49.42 | 48.70 | 48.71 | 0 | -0.41(-0.84%) |
Jul 30, 2013 | 49.76 | 49.76 | 48.88 | 49.12 | 0 | -0.30(-0.60%) |
Jul 29, 2013 | 49.73 | 49.98 | 49.15 | 49.42 | 0 | -0.56(-1.12%) |
Jul 26, 2013 | 49.74 | 50.30 | 49.26 | 49.98 | 0 | -0.19(-0.39%) |
Jul 25, 2013 | 49.08 | 50.36 | 49.04 | 50.17 | 0 | +1.13(+2.30%) |
Jul 24, 2013 | 49.18 | 49.36 | 48.72 | 49.04 | 0 | -0.04(-0.09%) |
Jul 23, 2013 | 49.39 | 49.69 | 48.80 | 49.09 | 0 | -0.30(-0.62%) |
Jul 22, 2013 | 49.43 | 49.60 | 49.04 | 49.39 | 0 | -0.03(-0.07%) |
Jul 19, 2013 | 49.40 | 49.62 | 49.08 | 49.43 | 0 | +0.07(+0.14%) |
Jul 18, 2013 | 49.50 | 49.65 | 49.18 | 49.36 | 0 | +0.22(+0.45%) |
Jul 17, 2013 | 49.41 | 49.41 | 48.65 | 49.14 | 36,064 | +0.13(+0.26%) |
Jul 16, 2013 | 49.32 | 49.66 | 48.69 | 49.01 | 0 | -0.72(-1.45%) |
Jul 15, 2013 | 49.52 | 49.74 | 49.15 | 49.73 | 0 | +0.12(+0.24%) |
Jul 12, 2013 | 48.82 | 49.83 | 48.82 | 49.61 | 0 | +0.86(+1.75%) |
Jul 11, 2013 | 48.86 | 48.91 | 48.59 | 48.76 | 0 | +0.35(+0.71%) |
Jul 10, 2013 | 48.50 | 48.83 | 47.70 | 48.41 | 0 | +0.32(+0.67%) |
Jul 09, 2013 | 52.78 | 50.59 | 47.74 | 48.09 | 510,799 | -0.47(-0.97%) |
Jul 08, 2013 | 48.77 | 48.77 | 48.02 | 48.56 | 131,917 | -0.11(-0.22%) |
Jul 05, 2013 | 48.66 | 48.67 | 47.64 | 48.67 | 0 | +0.77(+1.60%) |
Jul 03, 2013 | 47.10 | 48.02 | 47.10 | 47.91 | 0 | +0.50(+1.05%) |
Jul 02, 2013 | 47.22 | 47.96 | 46.71 | 47.41 | 0 | +0.06(+0.12%) |
Jul 01, 2013 | 45.86 | 47.50 | 45.86 | 47.35 | 0 | +1.46(+3.18%) |
Jun 28, 2013 | 46.09 | 46.77 | 45.67 | 45.89 | 185,759 | -0.50(-1.07%) |
Jun 27, 2013 | 45.63 | 46.63 | 44.97 | 46.39 | 0 | +1.09(+2.40%) |
Jun 26, 2013 | 45.87 | 45.89 | 45.28 | 45.30 | 0 | -0.15(-0.33%) |
Jun 25, 2013 | 45.22 | 45.82 | 45.21 | 45.45 | 0 | +0.17(+0.37%) |
Jun 24, 2013 | 45.40 | 45.71 | 45.17 | 45.29 | 0 | -0.56(-1.21%) |
Jun 21, 2013 | 45.64 | 46.50 | 44.94 | 45.84 | 173,203 | +0.35(+0.76%) |
Jun 20, 2013 | 46.40 | 46.75 | 45.48 | 45.50 | 0 | -1.22(-2.61%) |
Jun 19, 2013 | 48.40 | 48.45 | 46.68 | 46.72 | 0 | -1.84(-3.78%) |
Jun 18, 2013 | 47.59 | 48.75 | 47.40 | 48.55 | 0 | +0.88(+1.86%) |
Jun 17, 2013 | 47.69 | 47.91 | 47.30 | 47.67 | 0 | +0.37(+0.78%) |
Jun 14, 2013 | 47.55 | 47.88 | 47.06 | 47.30 | 0 | -0.29(-0.62%) |
Jun 13, 2013 | 46.58 | 47.61 | 46.14 | 47.59 | 50,918 | +0.88(+1.89%) |
Jun 12, 2013 | 47.59 | 47.59 | 46.71 | 46.71 | 23,900 | -0.79(-1.67%) |
Jun 11, 2013 | 47.47 | 47.93 | 47.27 | 47.50 | 29,999 | -0.49(-1.02%) |
Jun 10, 2013 | 47.35 | 48.02 | 47.27 | 47.99 | 0 | +0.54(+1.14%) |
Jun 07, 2013 | 47.48 | 47.59 | 47.13 | 47.45 | 0 | +0.31(+0.66%) |
Jun 06, 2013 | 46.79 | 47.14 | 46.63 | 47.14 | 33,355 | +0.49(+1.05%) |
Jun 05, 2013 | 47.02 | 47.02 | 46.40 | 46.65 | 0 | -0.48(-1.02%) |
Jun 04, 2013 | 47.12 | 47.41 | 46.51 | 47.13 | 0 | +0.19(+0.41%) |