Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.34 | 45.73 | 44.74 | 45.69 | 359,158 | +0.28(+0.61%) |
Jun 27, 2014 | 44.87 | 45.48 | 44.78 | 45.42 | 704,503 | +0.27(+0.59%) |
Jun 26, 2014 | 46.17 | 46.17 | 44.77 | 45.15 | 478,344 | -1.00(-2.17%) |
Jun 25, 2014 | 46.37 | 46.59 | 45.26 | 46.15 | 592,323 | -0.49(-1.04%) |
Jun 24, 2014 | 46.74 | 47.42 | 46.36 | 46.64 | 478,845 | -0.22(-0.47%) |
Jun 23, 2014 | 46.78 | 46.99 | 46.45 | 46.86 | 373,421 | +0.14(+0.29%) |
Jun 20, 2014 | 46.76 | 46.96 | 46.22 | 46.72 | 706,843 | +0.15(+0.32%) |
Jun 19, 2014 | 46.94 | 46.94 | 46.19 | 46.58 | 472,091 | -0.21(-0.45%) |
Jun 18, 2014 | 46.15 | 46.87 | 45.97 | 46.79 | 484,436 | +0.86(+1.88%) |
Jun 17, 2014 | 45.57 | 46.20 | 45.22 | 45.92 | 582,887 | +0.19(+0.42%) |
Jun 16, 2014 | 44.54 | 46.10 | 44.12 | 45.73 | 709,237 | +1.32(+2.98%) |
Jun 13, 2014 | 43.27 | 44.65 | 42.80 | 44.41 | 726,723 | +1.41(+3.29%) |
Jun 12, 2014 | 43.36 | 43.39 | 42.44 | 42.99 | 535,739 | -0.58(-1.33%) |
Jun 11, 2014 | 43.74 | 43.92 | 42.97 | 43.57 | 364,477 | -0.30(-0.69%) |
Jun 10, 2014 | 44.46 | 44.77 | 43.76 | 43.88 | 272,629 | -0.10(-0.23%) |
Jun 06, 2014 | 43.77 | 44.06 | 43.44 | 43.98 | 381,189 | +0.50(+1.14%) |
Jun 05, 2014 | 44.09 | 44.32 | 43.04 | 43.48 | 609,309 | -0.63(-1.44%) |
Jun 04, 2014 | 43.78 | 44.24 | 43.32 | 44.11 | 330,068 | +0.17(+0.40%) |
Jun 03, 2014 | 43.78 | 44.33 | 43.43 | 43.94 | 357,911 | -0.12(-0.27%) |
Jun 02, 2014 | 44.42 | 44.42 | 43.55 | 44.06 | 302,269 | -0.37(-0.83%) |
May 30, 2014 | 44.22 | 44.73 | 44.12 | 44.43 | 364,311 | +0.32(+0.73%) |
May 29, 2014 | 44.14 | 44.39 | 42.97 | 44.11 | 475,948 | -0.07(-0.17%) |
May 28, 2014 | 44.58 | 44.87 | 43.28 | 44.18 | 575,152 | -0.58(-1.29%) |
May 27, 2014 | 44.03 | 45.02 | 43.93 | 44.76 | 506,053 | +1.08(+2.48%) |
May 23, 2014 | 45.68 | 43.67 | 43.67 | 43.67 | 748,136 | +0.24(+0.55%) |
May 22, 2014 | 45.45 | 45.55 | 41.95 | 43.43 | 1,539,653 | +1.66(+3.98%) |
May 21, 2014 | 43.01 | 43.92 | 41.64 | 41.77 | 862,004 | -1.23(-2.86%) |
May 20, 2014 | 43.89 | 44.11 | 42.55 | 43.00 | 778,042 | -1.24(-2.81%) |
May 19, 2014 | 43.85 | 44.31 | 43.53 | 44.25 | 337,608 | +0.29(+0.66%) |
May 16, 2014 | 43.63 | 44.08 | 43.31 | 43.96 | 369,075 | +0.42(+0.97%) |
May 15, 2014 | 43.64 | 43.91 | 42.62 | 43.54 | 318,985 | -0.37(-0.84%) |
May 14, 2014 | 45.40 | 45.40 | 43.85 | 43.90 | 478,318 | -1.40(-3.10%) |
May 13, 2014 | 44.83 | 45.59 | 44.67 | 45.31 | 518,381 | +0.58(+1.29%) |
May 12, 2014 | 43.73 | 44.83 | 43.73 | 44.73 | 396,267 | +1.11(+2.55%) |
May 09, 2014 | 42.15 | 44.01 | 42.15 | 43.62 | 640,888 | +1.44(+3.42%) |
May 08, 2014 | 42.47 | 43.86 | 42.14 | 42.18 | 698,334 | -0.24(-0.56%) |
May 07, 2014 | 42.52 | 43.09 | 40.90 | 42.42 | 618,276 | -0.16(-0.37%) |
May 06, 2014 | 43.87 | 44.66 | 42.53 | 42.57 | 445,687 | -1.46(-3.32%) |
May 05, 2014 | 43.31 | 44.26 | 42.55 | 44.03 | 431,429 | +0.64(+1.48%) |
May 02, 2014 | 44.30 | 46.00 | 43.32 | 43.39 | 710,056 | -0.86(-1.95%) |
May 01, 2014 | 43.97 | 44.88 | 43.64 | 44.25 | 478,736 | +0.17(+0.40%) |
Apr 30, 2014 | 44.20 | 44.55 | 43.58 | 44.08 | 651,290 | -0.17(-0.39%) |
Apr 29, 2014 | 44.40 | 44.98 | 44.20 | 44.25 | 435,201 | -0.09(-0.21%) |
Apr 28, 2014 | 43.89 | 44.67 | 43.37 | 44.34 | 331,714 | +0.51(+1.17%) |
Apr 25, 2014 | 43.90 | 44.44 | 43.57 | 43.83 | 304,557 | -0.30(-0.69%) |
Apr 24, 2014 | 43.96 | 44.67 | 43.88 | 44.13 | 380,126 | +0.32(+0.73%) |
Apr 23, 2014 | 44.86 | 45.11 | 43.76 | 43.81 | 638,428 | -1.22(-2.71%) |
Apr 22, 2014 | 44.59 | 45.38 | 44.32 | 45.03 | 397,202 | +0.51(+1.16%) |
Apr 21, 2014 | 44.59 | 44.67 | 43.85 | 44.52 | 383,151 | +0.03(+0.06%) |
Apr 17, 2014 | 44.70 | 44.49 | 44.49 | 44.49 | 357,842 | -0.21(-0.47%) |
Apr 16, 2014 | 44.95 | 45.32 | 44.37 | 44.70 | 412,570 | +0.03(+0.06%) |
Apr 15, 2014 | 44.62 | 44.99 | 43.75 | 44.67 | 432,060 | +0.10(+0.23%) |
Apr 14, 2014 | 44.59 | 45.10 | 44.13 | 44.57 | 513,344 | +0.39(+0.87%) |
Apr 11, 2014 | 44.28 | 44.73 | 43.55 | 44.19 | 432,812 | -0.47(-1.05%) |
Apr 10, 2014 | 45.68 | 45.83 | 44.63 | 44.66 | 353,413 | -1.04(-2.27%) |
Apr 09, 2014 | 45.90 | 45.97 | 44.91 | 45.69 | 289,403 | -0.17(-0.36%) |
Apr 08, 2014 | 45.31 | 46.15 | 45.07 | 45.86 | 429,631 | +0.60(+1.32%) |
Apr 07, 2014 | 45.48 | 46.05 | 44.55 | 45.26 | 551,468 | -0.39(-0.86%) |
Apr 04, 2014 | 47.01 | 47.30 | 45.51 | 45.66 | 421,924 | -1.08(-2.32%) |
Apr 03, 2014 | 46.90 | 47.89 | 46.31 | 46.74 | 462,607 | -0.11(-0.24%) |
Apr 02, 2014 | 45.61 | 47.29 | 45.28 | 46.85 | 604,882 | +1.22(+2.68%) |
Apr 01, 2014 | 45.68 | 46.44 | 45.37 | 45.63 | 665,846 | -0.11(-0.24%) |
Mar 31, 2014 | 46.39 | 46.74 | 45.64 | 45.74 | 556,909 | -0.56(-1.21%) |
Mar 28, 2014 | 45.45 | 46.93 | 45.45 | 46.30 | 466,194 | +1.02(+2.25%) |
Mar 27, 2014 | 45.18 | 45.37 | 44.89 | 45.28 | 238,763 | +0.13(+0.28%) |
Mar 26, 2014 | 46.53 | 46.70 | 45.11 | 45.15 | 446,004 | -1.20(-2.60%) |
Mar 25, 2014 | 47.69 | 48.32 | 46.31 | 46.35 | 432,427 | -1.21(-2.54%) |
Mar 24, 2014 | 47.95 | 48.17 | 47.04 | 47.56 | 317,287 | -0.23(-0.48%) |
Mar 21, 2014 | 47.17 | 48.28 | 47.07 | 47.79 | 523,537 | +0.78(+1.66%) |
Mar 20, 2014 | 47.22 | 47.86 | 46.81 | 47.02 | 159,752 | -0.40(-0.85%) |
Mar 19, 2014 | 47.61 | 47.96 | 47.18 | 47.42 | 194,163 | -0.04(-0.08%) |
Mar 18, 2014 | 47.09 | 47.71 | 47.07 | 47.45 | 216,002 | +0.30(+0.64%) |
Mar 17, 2014 | 47.52 | 47.98 | 47.01 | 47.15 | 305,211 | -0.17(-0.37%) |
Mar 14, 2014 | 46.93 | 47.93 | 46.85 | 47.33 | 298,445 | +0.26(+0.54%) |
Mar 13, 2014 | 47.34 | 48.05 | 46.97 | 47.07 | 396,146 | -0.26(-0.54%) |
Mar 12, 2014 | 46.56 | 47.52 | 46.39 | 47.33 | 525,849 | +0.58(+1.23%) |
Mar 11, 2014 | 47.43 | 47.48 | 46.51 | 46.75 | 350,582 | -0.80(-1.68%) |
Mar 10, 2014 | 47.00 | 47.76 | 47.00 | 47.55 | 499,758 | +0.31(+0.66%) |
Mar 07, 2014 | 46.84 | 47.90 | 46.22 | 47.23 | 782,764 | +0.83(+1.80%) |
Mar 06, 2014 | 43.64 | 49.05 | 43.57 | 46.40 | 4,126,378 | -3.70(-7.39%) |
Mar 05, 2014 | 50.47 | 51.03 | 49.75 | 50.10 | 595,842 | -0.37(-0.73%) |
Mar 04, 2014 | 50.15 | 50.82 | 49.91 | 50.47 | 494,283 | +0.70(+1.40%) |
Mar 03, 2014 | 49.29 | 50.14 | 48.94 | 49.77 | 356,347 | +0.16(+0.31%) |
Feb 28, 2014 | 50.57 | 50.83 | 49.26 | 49.62 | 335,510 | -0.82(-1.62%) |
Feb 27, 2014 | 50.25 | 50.84 | 49.86 | 50.43 | 171,289 | +0.09(+0.18%) |
Feb 26, 2014 | 48.93 | 51.07 | 48.93 | 50.34 | 676,546 | +1.68(+3.44%) |
Feb 25, 2014 | 49.18 | 49.74 | 48.53 | 48.66 | 397,835 | -0.61(-1.25%) |
Feb 24, 2014 | 49.68 | 50.55 | 49.26 | 49.28 | 263,861 | -0.29(-0.59%) |
Feb 21, 2014 | 49.54 | 49.85 | 48.81 | 49.57 | 229,947 | +0.31(+0.63%) |
Feb 20, 2014 | 49.41 | 49.74 | 48.86 | 49.26 | 225,966 | -0.08(-0.17%) |
Feb 19, 2014 | 49.15 | 49.69 | 48.97 | 49.34 | 381,920 | +0.09(+0.19%) |
Feb 18, 2014 | 48.65 | 49.32 | 48.48 | 49.25 | 268,759 | +0.52(+1.07%) |
Feb 14, 2014 | 48.88 | 48.73 | 48.73 | 48.73 | 222,176 | -0.21(-0.43%) |
Feb 13, 2014 | 49.24 | 49.25 | 48.20 | 48.94 | 514,230 | +1.28(+2.69%) |
Feb 12, 2014 | 47.96 | 48.77 | 47.23 | 47.66 | 249,969 | -0.37(-0.76%) |
Feb 11, 2014 | 47.41 | 48.34 | 47.32 | 48.02 | 338,157 | +0.57(+1.20%) |
Feb 10, 2014 | 47.55 | 47.65 | 46.64 | 47.45 | 225,522 | -0.16(-0.33%) |
Feb 07, 2014 | 47.38 | 47.65 | 46.97 | 47.61 | 316,268 | +0.49(+1.03%) |
Feb 06, 2014 | 46.58 | 47.61 | 46.43 | 47.13 | 681,102 | +0.93(+2.00%) |
Feb 05, 2014 | 46.80 | 46.81 | 46.03 | 46.20 | 418,837 | -0.71(-1.52%) |
Feb 04, 2014 | 46.84 | 47.45 | 46.51 | 46.91 | 353,268 | +0.36(+0.77%) |
Feb 03, 2014 | 48.21 | 48.67 | 46.38 | 46.56 | 478,654 | -1.69(-3.49%) |
Jan 31, 2014 | 47.77 | 48.82 | 47.77 | 48.24 | 455,961 | -0.02(-0.04%) |
Jan 30, 2014 | 48.51 | 49.95 | 48.13 | 48.26 | 705,684 | +0.13(+0.27%) |
Jan 29, 2014 | 48.87 | 49.52 | 48.01 | 48.13 | 565,144 | -1.05(-2.14%) |
Jan 28, 2014 | 49.85 | 50.53 | 48.98 | 49.19 | 414,949 | -0.63(-1.27%) |
Jan 27, 2014 | 51.27 | 51.27 | 49.52 | 49.82 | 313,850 | -0.56(-1.11%) |
Jan 24, 2014 | 50.55 | 51.03 | 50.11 | 50.38 | 263,932 | -0.54(-1.06%) |
Jan 23, 2014 | 50.62 | 51.18 | 50.38 | 50.92 | 326,828 | -0.05(-0.11%) |
Jan 22, 2014 | 51.91 | 52.06 | 50.78 | 50.97 | 494,810 | -0.96(-1.85%) |
Jan 21, 2014 | 52.79 | 52.88 | 51.86 | 51.93 | 369,655 | -0.55(-1.05%) |
Jan 17, 2014 | 52.55 | 52.48 | 52.48 | 52.48 | 406,795 | +0.04(+0.07%) |
Jan 16, 2014 | 52.26 | 52.83 | 52.08 | 52.45 | 273,964 | -0.15(-0.28%) |
Jan 15, 2014 | 52.55 | 53.19 | 52.31 | 52.59 | 359,711 | +0.05(+0.09%) |
Jan 14, 2014 | 52.89 | 53.39 | 52.11 | 52.55 | 627,043 | +0.09(+0.17%) |
Jan 13, 2014 | 50.93 | 53.56 | 50.93 | 52.46 | 1,000,720 | +1.22(+2.38%) |
Jan 10, 2014 | 51.16 | 51.51 | 50.56 | 51.24 | 294,229 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.39 | 50.04 | 51.03 | 298,369 | +0.30(+0.60%) |
Jan 08, 2014 | 52.03 | 52.35 | 50.45 | 50.72 | 537,970 | -1.14(-2.21%) |
Jan 07, 2014 | 52.17 | 52.71 | 51.83 | 51.87 | 360,664 | -0.06(-0.12%) |
Jan 06, 2014 | 52.01 | 52.57 | 51.69 | 51.93 | 401,023 | +0.00(+0.00%) |
Jan 03, 2014 | 51.03 | 52.19 | 51.03 | 51.93 | 253,653 | +0.76(+1.49%) |
Jan 02, 2014 | 51.89 | 52.48 | 50.70 | 51.17 | 566,971 | -1.01(-1.93%) |
Dec 31, 2013 | 52.14 | 52.18 | 52.18 | 52.18 | 354,172 | +0.15(+0.28%) |
Dec 30, 2013 | 51.49 | 52.21 | 51.34 | 52.03 | 303,332 | +0.35(+0.67%) |
Dec 27, 2013 | 51.90 | 52.21 | 51.37 | 51.69 | 231,087 | -0.27(-0.51%) |
Dec 26, 2013 | 51.69 | 52.38 | 51.66 | 51.95 | 350,580 | +0.28(+0.55%) |
Dec 24, 2013 | 51.57 | 52.14 | 51.39 | 51.67 | 149,948 | +0.09(+0.18%) |
Dec 23, 2013 | 51.87 | 52.14 | 51.09 | 51.58 | 768,764 | +0.13(+0.25%) |
Dec 20, 2013 | 50.50 | 51.64 | 50.39 | 51.45 | 493,325 | +1.11(+2.20%) |
Dec 19, 2013 | 50.63 | 51.07 | 50.22 | 50.34 | 327,140 | -0.24(-0.47%) |
Dec 18, 2013 | 49.54 | 51.02 | 49.46 | 50.58 | 559,931 | +1.16(+2.35%) |
Dec 17, 2013 | 49.21 | 49.70 | 48.95 | 49.41 | 314,895 | +0.17(+0.35%) |
Dec 16, 2013 | 49.12 | 49.72 | 48.91 | 49.24 | 330,227 | +0.25(+0.50%) |
Dec 13, 2013 | 48.92 | 49.41 | 48.53 | 48.99 | 373,756 | +0.15(+0.30%) |
Dec 12, 2013 | 50.21 | 50.38 | 48.79 | 48.85 | 389,685 | -1.49(-2.97%) |
Dec 11, 2013 | 49.59 | 50.99 | 49.32 | 50.34 | 1,084,623 | +2.08(+4.31%) |
Dec 10, 2013 | 48.28 | 48.66 | 48.00 | 48.26 | 326,711 | -0.18(-0.38%) |
Dec 09, 2013 | 48.57 | 48.76 | 47.82 | 48.44 | 537,987 | -0.21(-0.43%) |
Dec 06, 2013 | 48.93 | 49.64 | 47.94 | 48.65 | 0 | -0.07(-0.15%) |
Dec 05, 2013 | 49.13 | 49.52 | 48.27 | 48.73 | 0 | -0.54(-1.10%) |
Dec 04, 2013 | 48.93 | 49.71 | 48.65 | 49.27 | 0 | +0.09(+0.19%) |
Dec 03, 2013 | 49.53 | 49.65 | 48.80 | 49.18 | 384,176 | -0.38(-0.78%) |
Dec 02, 2013 | 50.51 | 50.83 | 49.29 | 49.56 | 479,100 | -0.82(-1.62%) |
Nov 29, 2013 | 50.42 | 50.73 | 50.09 | 50.38 | 0 | +0.20(+0.40%) |
Nov 27, 2013 | 50.41 | 50.43 | 49.61 | 50.18 | 0 | +0.28(+0.57%) |
Nov 26, 2013 | 47.08 | 50.57 | 46.75 | 49.89 | 0 | +2.37(+4.99%) |
Nov 25, 2013 | 48.04 | 48.67 | 47.45 | 47.52 | 759,162 | -0.38(-0.78%) |
Nov 22, 2013 | 48.54 | 49.16 | 47.79 | 47.89 | 0 | -0.62(-1.27%) |
Nov 21, 2013 | 47.17 | 48.97 | 46.94 | 48.51 | 792,783 | +0.00(+0.00%) |
Nov 20, 2013 | 50.29 | 50.42 | 47.88 | 48.51 | 0 | -1.86(-3.69%) |
Nov 19, 2013 | 50.44 | 51.41 | 50.06 | 50.37 | 374,735 | -0.24(-0.47%) |
Nov 18, 2013 | 50.50 | 50.89 | 49.83 | 50.61 | 316,009 | +0.20(+0.40%) |
Nov 15, 2013 | 50.39 | 50.50 | 49.87 | 50.40 | 0 | +0.49(+0.99%) |
Nov 14, 2013 | 50.28 | 50.28 | 49.23 | 49.91 | 0 | -0.49(-0.98%) |
Nov 13, 2013 | 48.99 | 50.51 | 48.76 | 50.40 | 0 | +0.86(+1.74%) |
Nov 12, 2013 | 49.57 | 50.33 | 49.38 | 49.54 | 0 | +0.03(+0.06%) |
Nov 11, 2013 | 48.18 | 49.80 | 48.18 | 49.52 | 0 | +0.62(+1.27%) |
Nov 08, 2013 | 48.25 | 49.16 | 47.86 | 48.89 | 0 | +0.77(+1.60%) |
Nov 07, 2013 | 48.09 | 48.68 | 47.87 | 48.12 | 726,807 | +0.49(+1.02%) |
Nov 06, 2013 | 49.22 | 49.66 | 47.62 | 47.64 | 587,640 | -1.41(-2.88%) |
Nov 05, 2013 | 49.64 | 49.85 | 49.02 | 49.05 | 420,609 | -0.78(-1.56%) |
Nov 04, 2013 | 50.30 | 50.59 | 49.69 | 49.83 | 377,969 | -0.31(-0.62%) |
Nov 01, 2013 | 50.00 | 50.46 | 49.36 | 50.14 | 0 | +0.14(+0.27%) |
Oct 31, 2013 | 50.62 | 51.05 | 49.98 | 50.00 | 0 | -0.66(-1.30%) |
Oct 30, 2013 | 51.42 | 51.70 | 50.22 | 50.66 | 345,163 | -0.66(-1.29%) |
Oct 29, 2013 | 49.45 | 51.32 | 49.38 | 51.32 | 560,191 | +2.03(+4.13%) |
Oct 28, 2013 | 48.98 | 49.77 | 48.66 | 49.29 | 0 | +0.40(+0.82%) |
Oct 25, 2013 | 49.03 | 49.15 | 48.54 | 48.88 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 49.06 | 49.21 | 48.60 | 49.03 | 519,020 | -0.05(-0.09%) |
Oct 23, 2013 | 49.09 | 49.19 | 48.37 | 49.08 | 0 | -0.14(-0.28%) |
Oct 22, 2013 | 48.95 | 50.00 | 48.66 | 49.21 | 497,026 | +0.43(+0.88%) |
Oct 21, 2013 | 49.30 | 49.36 | 48.61 | 48.78 | 271,524 | -0.42(-0.86%) |
Oct 18, 2013 | 48.57 | 49.94 | 48.10 | 49.20 | 739,162 | +0.98(+2.03%) |
Oct 17, 2013 | 47.90 | 48.25 | 47.63 | 48.22 | 295,893 | -0.01(-0.02%) |
Oct 16, 2013 | 47.64 | 48.49 | 47.63 | 48.23 | 440,547 | +0.67(+1.41%) |
Oct 15, 2013 | 47.71 | 47.82 | 47.18 | 47.56 | 508,040 | -0.33(-0.69%) |
Oct 14, 2013 | 46.76 | 48.04 | 46.47 | 47.89 | 557,712 | +0.81(+1.71%) |
Oct 11, 2013 | 47.62 | 47.84 | 46.69 | 47.09 | 0 | -0.77(-1.61%) |
Oct 10, 2013 | 48.57 | 49.03 | 47.54 | 47.86 | 735,826 | -0.17(-0.36%) |
Oct 09, 2013 | 48.76 | 48.81 | 47.94 | 48.03 | 793,802 | -0.47(-0.96%) |
Oct 08, 2013 | 50.04 | 50.08 | 48.42 | 48.50 | 344,080 | -1.44(-2.88%) |
Oct 07, 2013 | 51.05 | 51.20 | 49.92 | 49.94 | 0 | -1.44(-2.80%) |
Oct 04, 2013 | 51.88 | 51.97 | 51.14 | 51.38 | 0 | -0.59(-1.13%) |
Oct 03, 2013 | 53.02 | 53.02 | 51.68 | 51.96 | 0 | -0.99(-1.87%) |
Oct 02, 2013 | 52.44 | 53.75 | 52.00 | 52.95 | 590,889 | +0.08(+0.16%) |
Oct 01, 2013 | 52.80 | 53.80 | 52.40 | 52.87 | 884,669 | -0.12(-0.22%) |
Sep 30, 2013 | 52.60 | 53.16 | 52.24 | 52.99 | 303,555 | -0.16(-0.29%) |
Sep 27, 2013 | 52.86 | 53.24 | 52.28 | 53.14 | 0 | +0.10(+0.19%) |
Sep 26, 2013 | 52.46 | 53.94 | 52.39 | 53.04 | 290,779 | +0.67(+1.28%) |
Sep 25, 2013 | 52.34 | 52.91 | 51.99 | 52.37 | 456,077 | +0.25(+0.47%) |
Sep 24, 2013 | 52.61 | 53.21 | 51.97 | 52.13 | 530,863 | -0.08(-0.16%) |
Sep 23, 2013 | 52.38 | 52.45 | 51.73 | 52.21 | 401,015 | -0.22(-0.42%) |
Sep 20, 2013 | 52.61 | 53.01 | 52.22 | 52.43 | 0 | -0.18(-0.35%) |
Sep 19, 2013 | 52.45 | 53.01 | 52.38 | 52.61 | 238,008 | +0.19(+0.35%) |
Sep 18, 2013 | 52.16 | 52.67 | 51.59 | 52.43 | 0 | +0.21(+0.40%) |
Sep 17, 2013 | 51.90 | 52.42 | 51.73 | 52.22 | 0 | +0.47(+0.90%) |
Sep 16, 2013 | 52.01 | 52.15 | 51.68 | 51.75 | 0 | +0.27(+0.52%) |
Sep 13, 2013 | 51.05 | 51.67 | 50.80 | 51.48 | 0 | +0.65(+1.28%) |
Sep 12, 2013 | 51.21 | 51.34 | 50.46 | 50.83 | 0 | -0.56(-1.09%) |
Sep 11, 2013 | 50.52 | 51.49 | 50.48 | 51.39 | 0 | +0.74(+1.46%) |
Sep 10, 2013 | 50.35 | 50.78 | 50.18 | 50.65 | 240,736 | +0.36(+0.71%) |
Sep 09, 2013 | 49.66 | 50.61 | 49.64 | 50.29 | 0 | +0.93(+1.87%) |
Sep 06, 2013 | 48.77 | 49.93 | 47.95 | 49.37 | 0 | +0.84(+1.74%) |
Sep 05, 2013 | 48.04 | 48.70 | 47.76 | 48.53 | 0 | +0.41(+0.86%) |
Sep 04, 2013 | 48.36 | 48.59 | 48.04 | 48.11 | 566,411 | -0.27(-0.55%) |
Sep 03, 2013 | 49.17 | 49.59 | 48.00 | 48.38 | 0 | -0.33(-0.68%) |
Aug 30, 2013 | 49.46 | 49.48 | 48.43 | 48.71 | 0 | -0.66(-1.34%) |
Aug 29, 2013 | 49.32 | 49.45 | 49.13 | 49.37 | 351,968 | +0.07(+0.15%) |
Aug 28, 2013 | 49.41 | 49.60 | 49.08 | 49.30 | 0 | -0.04(-0.09%) |
Aug 27, 2013 | 50.10 | 50.86 | 49.18 | 49.34 | 392,920 | -1.31(-2.59%) |
Aug 26, 2013 | 51.04 | 51.45 | 50.60 | 50.65 | 280,698 | -0.27(-0.52%) |
Aug 23, 2013 | 50.67 | 51.27 | 49.20 | 50.92 | 0 | +0.93(+1.85%) |
Aug 22, 2013 | 51.35 | 53.93 | 49.34 | 49.99 | 1,346,908 | +2.91(+6.19%) |
Aug 21, 2013 | 48.85 | 49.05 | 46.94 | 47.08 | 0 | -2.05(-4.18%) |
Aug 20, 2013 | 47.97 | 49.21 | 47.97 | 49.13 | 489,792 | +1.28(+2.68%) |
Aug 19, 2013 | 48.17 | 49.48 | 47.80 | 47.85 | 445,494 | -0.38(-0.80%) |
Aug 16, 2013 | 48.49 | 48.94 | 48.09 | 48.23 | 0 | -0.44(-0.90%) |
Aug 15, 2013 | 50.18 | 50.18 | 48.45 | 48.67 | 679,289 | -1.80(-3.57%) |
Aug 14, 2013 | 48.96 | 50.68 | 48.77 | 50.48 | 544,770 | +1.38(+2.82%) |
Aug 13, 2013 | 48.65 | 49.68 | 48.65 | 49.09 | 427,485 | +0.59(+1.21%) |
Aug 12, 2013 | 47.67 | 48.65 | 47.67 | 48.51 | 266,810 | +0.70(+1.46%) |
Aug 09, 2013 | 48.31 | 48.41 | 47.62 | 47.81 | 409,225 | -0.55(-1.14%) |
Aug 08, 2013 | 48.53 | 48.87 | 48.21 | 48.36 | 289,043 | +0.15(+0.30%) |
Aug 07, 2013 | 48.76 | 49.03 | 48.09 | 48.22 | 432,683 | -0.78(-1.59%) |
Aug 06, 2013 | 49.91 | 49.91 | 47.87 | 48.99 | 597,011 | -1.04(-2.09%) |
Aug 05, 2013 | 49.75 | 50.05 | 49.63 | 50.04 | 580,466 | +0.39(+0.79%) |
Aug 02, 2013 | 49.74 | 49.92 | 49.61 | 49.64 | 804,097 | -0.11(-0.22%) |
Aug 01, 2013 | 49.65 | 49.83 | 49.65 | 49.75 | 597,979 | +0.26(+0.52%) |
Jul 31, 2013 | 49.74 | 49.87 | 49.48 | 49.50 | 0 | -0.24(-0.48%) |
Jul 30, 2013 | 49.92 | 49.92 | 49.56 | 49.74 | 0 | -0.02(-0.04%) |
Jul 29, 2013 | 49.91 | 50.01 | 49.68 | 49.75 | 0 | -0.16(-0.31%) |
Jul 26, 2013 | 49.73 | 49.96 | 49.60 | 49.91 | 0 | -0.08(-0.17%) |
Jul 25, 2013 | 49.71 | 50.17 | 49.47 | 49.99 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 50.22 | 50.55 | 49.60 | 49.99 | 0 | -0.11(-0.22%) |
Jul 23, 2013 | 50.45 | 50.68 | 50.08 | 50.10 | 0 | -0.26(-0.51%) |
Jul 22, 2013 | 50.67 | 50.80 | 50.18 | 50.36 | 0 | +0.05(+0.11%) |
Jul 19, 2013 | 50.57 | 51.59 | 50.17 | 50.30 | 0 | -0.28(-0.56%) |
Jul 18, 2013 | 50.42 | 50.76 | 50.38 | 50.59 | 0 | +0.16(+0.31%) |
Jul 17, 2013 | 51.16 | 51.29 | 50.36 | 50.43 | 165,049 | -0.59(-1.15%) |
Jul 16, 2013 | 52.41 | 52.59 | 50.95 | 51.02 | 321,059 | -1.25(-2.38%) |
Jul 15, 2013 | 51.78 | 52.28 | 51.69 | 52.26 | 0 | +0.66(+1.28%) |
Jul 12, 2013 | 50.77 | 51.70 | 50.51 | 51.60 | 0 | +0.84(+1.66%) |
Jul 11, 2013 | 51.57 | 51.66 | 50.13 | 50.76 | 560,478 | -0.49(-0.97%) |
Jul 10, 2013 | 51.31 | 52.02 | 51.14 | 51.26 | 0 | -0.15(-0.29%) |
Jul 09, 2013 | 51.14 | 51.47 | 50.94 | 51.40 | 0 | +0.36(+0.70%) |
Jul 08, 2013 | 49.92 | 51.19 | 49.53 | 51.05 | 274,240 | +1.33(+2.67%) |
Jul 05, 2013 | 49.94 | 49.94 | 48.73 | 49.72 | 0 | +0.45(+0.91%) |
Jul 03, 2013 | 48.78 | 49.50 | 48.75 | 49.27 | 0 | +0.35(+0.71%) |
Jul 02, 2013 | 49.85 | 50.16 | 48.50 | 48.92 | 0 | -1.09(-2.18%) |