Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.86 | 53.53 | 52.66 | 53.26 | 606,122 | +0.42(+0.79%) |
Apr 29, 2014 | 52.87 | 53.43 | 52.65 | 52.84 | 578,657 | +0.02(+0.04%) |
Apr 28, 2014 | 52.60 | 52.93 | 52.28 | 52.82 | 382,949 | +0.33(+0.62%) |
Apr 25, 2014 | 52.75 | 53.11 | 52.33 | 52.49 | 389,929 | -0.17(-0.32%) |
Apr 24, 2014 | 52.91 | 53.51 | 52.43 | 52.66 | 737,735 | -0.14(-0.27%) |
Apr 23, 2014 | 52.66 | 53.28 | 52.63 | 52.80 | 764,139 | +0.05(+0.10%) |
Apr 22, 2014 | 50.79 | 52.98 | 50.70 | 52.75 | 2,010,902 | +2.19(+4.33%) |
Apr 21, 2014 | 50.73 | 50.99 | 50.36 | 50.56 | 604,677 | -0.05(-0.10%) |
Apr 17, 2014 | 51.08 | 50.61 | 50.61 | 50.61 | 819,681 | -0.46(-0.91%) |
Apr 16, 2014 | 50.65 | 51.22 | 50.36 | 51.07 | 654,561 | +0.77(+1.52%) |
Apr 15, 2014 | 50.04 | 50.44 | 49.66 | 50.31 | 629,052 | +0.32(+0.64%) |
Apr 14, 2014 | 49.94 | 50.29 | 49.54 | 49.99 | 536,851 | +0.25(+0.51%) |
Apr 11, 2014 | 50.29 | 50.88 | 49.66 | 49.73 | 644,226 | -0.74(-1.48%) |
Apr 10, 2014 | 51.28 | 51.65 | 50.18 | 50.48 | 612,249 | -0.86(-1.68%) |
Apr 09, 2014 | 51.16 | 51.37 | 50.80 | 51.34 | 358,596 | +0.20(+0.40%) |
Apr 08, 2014 | 50.49 | 51.33 | 50.28 | 51.14 | 421,726 | +0.68(+1.35%) |
Apr 07, 2014 | 50.42 | 51.14 | 50.32 | 50.46 | 604,111 | -0.09(-0.17%) |
Apr 04, 2014 | 51.41 | 51.80 | 50.49 | 50.55 | 710,399 | -0.53(-1.03%) |
Apr 03, 2014 | 50.67 | 51.31 | 50.58 | 51.07 | 503,474 | +0.64(+1.26%) |
Apr 02, 2014 | 50.59 | 50.65 | 50.26 | 50.44 | 477,902 | +0.16(+0.32%) |
Apr 01, 2014 | 50.70 | 50.74 | 50.05 | 50.28 | 649,593 | -0.38(-0.74%) |
Mar 31, 2014 | 50.08 | 50.77 | 49.97 | 50.65 | 710,641 | +0.71(+1.42%) |
Mar 28, 2014 | 49.85 | 50.26 | 49.62 | 49.94 | 481,626 | +0.10(+0.20%) |
Mar 27, 2014 | 49.43 | 50.10 | 49.26 | 49.84 | 715,222 | +0.26(+0.52%) |
Mar 26, 2014 | 51.62 | 51.62 | 49.54 | 49.59 | 1,233,350 | -1.64(-3.20%) |
Mar 25, 2014 | 50.33 | 51.23 | 50.21 | 51.23 | 801,851 | +1.30(+2.61%) |
Mar 24, 2014 | 50.39 | 50.84 | 49.50 | 49.92 | 959,155 | -0.03(-0.06%) |
Mar 21, 2014 | 51.18 | 51.33 | 49.74 | 49.95 | 2,710,376 | -1.17(-2.28%) |
Mar 20, 2014 | 53.10 | 53.10 | 51.11 | 51.12 | 1,629,057 | -2.34(-4.37%) |
Mar 19, 2014 | 54.20 | 54.20 | 53.33 | 53.46 | 352,670 | -0.67(-1.24%) |
Mar 18, 2014 | 54.31 | 54.59 | 54.05 | 54.13 | 441,166 | -0.18(-0.33%) |
Mar 17, 2014 | 54.47 | 54.66 | 54.14 | 54.31 | 774,095 | +0.13(+0.24%) |
Mar 14, 2014 | 52.73 | 54.26 | 52.62 | 54.18 | 830,581 | +1.24(+2.34%) |
Mar 13, 2014 | 52.72 | 53.29 | 52.72 | 52.94 | 411,209 | +0.22(+0.41%) |
Mar 12, 2014 | 52.32 | 52.94 | 52.32 | 52.72 | 533,254 | +0.14(+0.27%) |
Mar 11, 2014 | 52.87 | 52.93 | 52.39 | 52.58 | 443,520 | -0.31(-0.58%) |
Mar 10, 2014 | 52.85 | 53.10 | 52.71 | 52.89 | 507,221 | +0.06(+0.12%) |
Mar 07, 2014 | 53.10 | 53.10 | 52.44 | 52.82 | 548,639 | +0.08(+0.15%) |
Mar 06, 2014 | 53.20 | 53.34 | 52.61 | 52.74 | 431,282 | -0.46(-0.87%) |
Mar 05, 2014 | 53.33 | 53.61 | 52.92 | 53.20 | 558,814 | -0.15(-0.28%) |
Mar 04, 2014 | 53.23 | 53.73 | 53.05 | 53.36 | 760,208 | +0.47(+0.90%) |
Mar 03, 2014 | 53.69 | 53.98 | 52.61 | 52.88 | 1,027,976 | -1.15(-2.13%) |
Feb 28, 2014 | 53.95 | 54.14 | 53.61 | 54.03 | 651,053 | +0.18(+0.33%) |
Feb 27, 2014 | 54.15 | 54.49 | 53.68 | 53.85 | 442,725 | -0.33(-0.61%) |
Feb 26, 2014 | 54.70 | 54.78 | 54.14 | 54.18 | 659,174 | -0.47(-0.86%) |
Feb 25, 2014 | 54.64 | 54.92 | 54.23 | 54.65 | 399,160 | +0.02(+0.04%) |
Feb 24, 2014 | 54.81 | 55.25 | 54.55 | 54.63 | 538,720 | +0.08(+0.15%) |
Feb 21, 2014 | 55.18 | 55.38 | 54.47 | 54.55 | 699,202 | -0.38(-0.69%) |
Feb 20, 2014 | 54.38 | 55.28 | 54.18 | 54.93 | 497,867 | +0.59(+1.09%) |
Feb 19, 2014 | 54.96 | 55.42 | 54.31 | 54.34 | 501,048 | -0.72(-1.31%) |
Feb 18, 2014 | 54.17 | 55.09 | 54.05 | 55.06 | 704,558 | +0.81(+1.48%) |
Feb 14, 2014 | 54.42 | 54.25 | 54.25 | 54.25 | 471,169 | -0.24(-0.45%) |
Feb 13, 2014 | 53.49 | 54.54 | 53.27 | 54.50 | 445,504 | +0.77(+1.43%) |
Feb 12, 2014 | 53.54 | 53.93 | 53.39 | 53.73 | 611,991 | +0.23(+0.43%) |
Feb 11, 2014 | 53.43 | 53.72 | 52.82 | 53.50 | 796,836 | +0.30(+0.57%) |
Feb 10, 2014 | 53.14 | 53.79 | 52.61 | 53.20 | 1,013,378 | -0.71(-1.32%) |
Feb 07, 2014 | 53.93 | 54.46 | 53.22 | 53.91 | 1,056,627 | -0.30(-0.56%) |
Feb 06, 2014 | 53.26 | 54.26 | 53.08 | 54.21 | 625,924 | +0.93(+1.74%) |
Feb 05, 2014 | 53.40 | 53.64 | 52.87 | 53.28 | 724,694 | -0.12(-0.22%) |
Feb 04, 2014 | 53.49 | 53.67 | 52.77 | 53.40 | 962,542 | +0.32(+0.61%) |
Feb 03, 2014 | 54.31 | 54.56 | 52.92 | 53.08 | 1,421,869 | -1.13(-2.08%) |
Jan 31, 2014 | 53.50 | 54.48 | 53.49 | 54.20 | 567,180 | -0.04(-0.07%) |
Jan 30, 2014 | 53.95 | 54.76 | 53.79 | 54.24 | 924,295 | +0.60(+1.11%) |
Jan 29, 2014 | 52.61 | 53.82 | 52.23 | 53.64 | 950,345 | +0.93(+1.76%) |
Jan 28, 2014 | 52.17 | 52.79 | 52.16 | 52.72 | 384,832 | +0.62(+1.19%) |
Jan 27, 2014 | 51.97 | 52.55 | 51.45 | 52.10 | 526,865 | +0.15(+0.29%) |
Jan 24, 2014 | 52.38 | 52.38 | 51.78 | 51.95 | 442,085 | -0.72(-1.37%) |
Jan 23, 2014 | 52.56 | 53.05 | 52.25 | 52.67 | 574,942 | -0.24(-0.46%) |
Jan 22, 2014 | 52.11 | 53.09 | 51.97 | 52.91 | 868,894 | +0.81(+1.55%) |
Jan 21, 2014 | 51.87 | 52.43 | 51.82 | 52.10 | 515,237 | +0.52(+1.00%) |
Jan 17, 2014 | 51.46 | 51.59 | 51.59 | 51.59 | 418,755 | -0.01(-0.03%) |
Jan 16, 2014 | 51.56 | 51.87 | 51.36 | 51.60 | 443,063 | +0.06(+0.13%) |
Jan 15, 2014 | 51.15 | 51.55 | 51.18 | 51.54 | 288,442 | +0.38(+0.75%) |
Jan 14, 2014 | 50.90 | 51.75 | 50.61 | 51.15 | 502,302 | +0.29(+0.58%) |
Jan 13, 2014 | 51.67 | 51.67 | 50.66 | 50.86 | 590,167 | -1.05(-2.02%) |
Jan 10, 2014 | 50.91 | 52.13 | 50.91 | 51.91 | 833,491 | +0.99(+1.95%) |
Jan 09, 2014 | 51.13 | 51.43 | 50.75 | 50.92 | 597,836 | -0.19(-0.38%) |
Jan 08, 2014 | 51.36 | 51.46 | 50.89 | 51.11 | 457,689 | -0.27(-0.52%) |
Jan 07, 2014 | 50.28 | 51.52 | 50.28 | 51.38 | 666,388 | +1.14(+2.28%) |
Jan 06, 2014 | 50.73 | 50.88 | 49.99 | 50.23 | 431,868 | -0.33(-0.65%) |
Jan 03, 2014 | 50.68 | 50.89 | 50.24 | 50.56 | 437,871 | -0.05(-0.10%) |
Jan 02, 2014 | 51.24 | 51.49 | 50.29 | 50.62 | 482,838 | -0.74(-1.44%) |
Dec 31, 2013 | 51.19 | 51.36 | 51.36 | 51.36 | 313,510 | +0.27(+0.52%) |
Dec 30, 2013 | 51.06 | 51.59 | 50.92 | 51.09 | 313,895 | -0.31(-0.60%) |
Dec 27, 2013 | 50.96 | 51.50 | 50.72 | 51.40 | 241,975 | +0.43(+0.84%) |
Dec 26, 2013 | 51.38 | 51.60 | 50.84 | 50.97 | 670,275 | -0.36(-0.70%) |
Dec 24, 2013 | 50.94 | 51.55 | 50.69 | 51.33 | 229,026 | +0.29(+0.57%) |
Dec 23, 2013 | 51.35 | 51.48 | 50.94 | 51.04 | 693,824 | -0.19(-0.38%) |
Dec 20, 2013 | 50.36 | 51.28 | 50.13 | 51.23 | 1,174,564 | +1.04(+2.08%) |
Dec 19, 2013 | 50.26 | 50.33 | 49.58 | 50.18 | 507,797 | -0.14(-0.28%) |
Dec 18, 2013 | 49.90 | 50.34 | 49.42 | 50.33 | 967,981 | +0.75(+1.52%) |
Dec 17, 2013 | 49.54 | 49.88 | 49.16 | 49.58 | 790,502 | +0.09(+0.19%) |
Dec 16, 2013 | 49.72 | 50.08 | 49.26 | 49.48 | 567,668 | -0.01(-0.03%) |
Dec 13, 2013 | 49.79 | 50.07 | 49.20 | 49.50 | 420,378 | -0.16(-0.32%) |
Dec 12, 2013 | 49.45 | 49.98 | 49.33 | 49.65 | 482,115 | +0.29(+0.58%) |
Dec 11, 2013 | 49.87 | 49.87 | 49.19 | 49.37 | 1,049,758 | -0.57(-1.15%) |
Dec 10, 2013 | 49.46 | 50.01 | 49.30 | 49.94 | 627,444 | +0.19(+0.39%) |
Dec 09, 2013 | 49.68 | 49.91 | 49.14 | 49.75 | 435,826 | +0.23(+0.46%) |
Dec 06, 2013 | 49.76 | 49.87 | 49.18 | 49.52 | 399,169 | +0.34(+0.70%) |
Dec 05, 2013 | 48.86 | 49.25 | 48.41 | 49.18 | 451,772 | +0.36(+0.73%) |
Dec 04, 2013 | 48.49 | 48.88 | 47.92 | 48.82 | 480,811 | +0.09(+0.18%) |
Dec 03, 2013 | 48.30 | 49.00 | 48.15 | 48.73 | 470,832 | +0.39(+0.81%) |
Dec 02, 2013 | 48.22 | 48.74 | 47.65 | 48.34 | 510,090 | +0.06(+0.12%) |
Nov 29, 2013 | 48.61 | 48.80 | 48.27 | 48.28 | 177,492 | -0.29(-0.59%) |
Nov 27, 2013 | 48.86 | 48.88 | 48.30 | 48.57 | 373,324 | -0.24(-0.50%) |
Nov 26, 2013 | 48.74 | 49.09 | 48.36 | 48.81 | 542,643 | +0.16(+0.32%) |
Nov 25, 2013 | 48.77 | 48.95 | 48.42 | 48.65 | 509,382 | -0.01(-0.03%) |
Nov 22, 2013 | 48.10 | 48.85 | 47.87 | 48.67 | 559,984 | +0.57(+1.19%) |
Nov 21, 2013 | 47.97 | 48.22 | 47.56 | 48.10 | 1,870,970 | -0.22(-0.46%) |
Nov 20, 2013 | 49.40 | 49.50 | 48.22 | 48.32 | 994,061 | -0.89(-1.80%) |
Nov 19, 2013 | 50.08 | 50.60 | 49.03 | 49.20 | 1,027,976 | -1.73(-3.40%) |
Nov 18, 2013 | 51.74 | 51.74 | 50.85 | 50.94 | 371,212 | -0.64(-1.25%) |
Nov 15, 2013 | 51.30 | 51.62 | 50.84 | 51.58 | 312,312 | +0.31(+0.61%) |
Nov 14, 2013 | 51.11 | 51.50 | 50.94 | 51.26 | 280,344 | +0.14(+0.27%) |
Nov 13, 2013 | 50.59 | 51.14 | 50.27 | 51.13 | 412,146 | +0.69(+1.36%) |
Nov 12, 2013 | 50.77 | 51.11 | 50.28 | 50.44 | 783,237 | -0.35(-0.69%) |
Nov 11, 2013 | 50.02 | 51.02 | 49.81 | 50.79 | 423,241 | +0.73(+1.46%) |
Nov 08, 2013 | 50.26 | 51.39 | 49.80 | 50.06 | 1,131,002 | -0.24(-0.48%) |
Nov 07, 2013 | 51.70 | 51.80 | 50.17 | 50.31 | 1,069,042 | -1.17(-2.27%) |
Nov 06, 2013 | 51.24 | 51.68 | 51.03 | 51.47 | 471,307 | +0.44(+0.87%) |
Nov 05, 2013 | 51.39 | 51.72 | 51.00 | 51.03 | 639,464 | -0.57(-1.11%) |
Nov 04, 2013 | 51.35 | 51.79 | 51.29 | 51.60 | 466,034 | +0.34(+0.66%) |
Nov 01, 2013 | 51.01 | 51.35 | 50.96 | 51.26 | 549,603 | +0.07(+0.14%) |
Oct 31, 2013 | 51.51 | 51.72 | 50.92 | 51.19 | 544,965 | -0.31(-0.61%) |
Oct 30, 2013 | 51.67 | 51.89 | 51.46 | 51.51 | 414,532 | -0.01(-0.01%) |
Oct 29, 2013 | 51.51 | 51.89 | 51.23 | 51.52 | 642,888 | +0.16(+0.31%) |
Oct 28, 2013 | 51.41 | 51.61 | 51.04 | 51.36 | 515,845 | -0.11(-0.21%) |
Oct 25, 2013 | 51.06 | 51.54 | 50.80 | 51.47 | 519,757 | +0.41(+0.80%) |
Oct 24, 2013 | 50.95 | 51.36 | 50.67 | 51.06 | 483,588 | +0.06(+0.11%) |
Oct 23, 2013 | 50.55 | 51.05 | 50.43 | 51.00 | 567,653 | +0.19(+0.38%) |
Oct 22, 2013 | 50.60 | 51.62 | 50.24 | 50.81 | 446,579 | +0.85(+1.70%) |
Oct 21, 2013 | 48.95 | 50.00 | 48.95 | 49.96 | 912,160 | +0.84(+1.70%) |
Oct 18, 2013 | 48.58 | 49.26 | 48.32 | 49.12 | 2,041,234 | +0.79(+1.63%) |
Oct 17, 2013 | 47.69 | 48.42 | 47.44 | 48.33 | 678,898 | +0.49(+1.03%) |
Oct 16, 2013 | 47.50 | 47.93 | 47.16 | 47.84 | 791,440 | +0.57(+1.21%) |
Oct 15, 2013 | 48.27 | 48.36 | 47.17 | 47.27 | 500,145 | -0.86(-1.78%) |
Oct 14, 2013 | 47.94 | 48.17 | 47.22 | 48.12 | 493,239 | -0.06(-0.13%) |
Oct 11, 2013 | 47.72 | 48.36 | 47.61 | 48.19 | 494,979 | +0.39(+0.81%) |
Oct 10, 2013 | 47.30 | 47.89 | 47.19 | 47.80 | 340,820 | +0.97(+2.08%) |
Oct 09, 2013 | 47.40 | 47.69 | 46.67 | 46.83 | 514,562 | -0.50(-1.06%) |
Oct 08, 2013 | 47.56 | 48.17 | 47.23 | 47.33 | 379,473 | -0.19(-0.41%) |
Oct 07, 2013 | 47.55 | 48.01 | 47.47 | 47.52 | 443,804 | -0.31(-0.64%) |
Oct 04, 2013 | 47.71 | 48.24 | 47.59 | 47.83 | 372,545 | +0.30(+0.63%) |
Oct 03, 2013 | 48.01 | 48.09 | 47.36 | 47.53 | 709,075 | -0.72(-1.48%) |
Oct 02, 2013 | 49.11 | 49.11 | 48.01 | 48.25 | 710,946 | -1.05(-2.13%) |
Oct 01, 2013 | 49.27 | 50.03 | 48.88 | 49.30 | 925,299 | +0.10(+0.20%) |
Sep 30, 2013 | 48.62 | 49.24 | 48.10 | 49.20 | 818,153 | +0.33(+0.67%) |
Sep 27, 2013 | 48.90 | 49.56 | 48.75 | 48.87 | 560,246 | -0.04(-0.07%) |
Sep 26, 2013 | 48.86 | 49.17 | 48.64 | 48.90 | 576,104 | +0.13(+0.27%) |
Sep 25, 2013 | 48.51 | 48.85 | 48.23 | 48.77 | 591,808 | +0.48(+1.00%) |
Sep 24, 2013 | 48.52 | 48.67 | 48.04 | 48.29 | 533,588 | -0.25(-0.51%) |
Sep 23, 2013 | 47.68 | 48.66 | 47.59 | 48.54 | 447,771 | +0.78(+1.62%) |
Sep 20, 2013 | 48.36 | 48.43 | 47.65 | 47.76 | 663,764 | -0.25(-0.52%) |
Sep 19, 2013 | 48.32 | 48.60 | 47.91 | 48.01 | 478,063 | -0.16(-0.34%) |
Sep 18, 2013 | 47.43 | 48.46 | 47.21 | 48.17 | 406,809 | +0.78(+1.64%) |
Sep 17, 2013 | 47.07 | 47.77 | 47.05 | 47.40 | 343,076 | +0.36(+0.77%) |
Sep 16, 2013 | 47.81 | 47.49 | 46.97 | 47.03 | 522,196 | -0.06(-0.14%) |
Sep 13, 2013 | 46.60 | 47.41 | 46.60 | 47.10 | 266,006 | +0.58(+1.25%) |
Sep 12, 2013 | 46.49 | 46.62 | 46.33 | 46.52 | 201,291 | +0.09(+0.18%) |
Sep 11, 2013 | 47.15 | 47.15 | 46.15 | 46.43 | 370,435 | -0.75(-1.58%) |
Sep 10, 2013 | 47.25 | 47.26 | 46.74 | 47.18 | 312,806 | +0.21(+0.44%) |
Sep 09, 2013 | 46.89 | 47.08 | 46.65 | 46.97 | 394,351 | +0.22(+0.47%) |
Sep 06, 2013 | 46.78 | 47.21 | 46.52 | 46.75 | 292,302 | -0.01(-0.03%) |
Sep 05, 2013 | 47.03 | 47.12 | 46.69 | 46.76 | 696,379 | -0.26(-0.56%) |
Sep 04, 2013 | 46.54 | 47.15 | 46.33 | 47.03 | 346,810 | +0.46(+0.99%) |
Sep 03, 2013 | 47.05 | 47.05 | 46.00 | 46.57 | 976,111 | +0.11(+0.25%) |
Aug 30, 2013 | 47.60 | 47.60 | 46.39 | 46.45 | 398,789 | -1.16(-2.44%) |
Aug 29, 2013 | 47.60 | 47.97 | 47.31 | 47.61 | 327,999 | -0.04(-0.07%) |
Aug 28, 2013 | 46.80 | 47.84 | 46.80 | 47.65 | 393,905 | +0.65(+1.38%) |
Aug 27, 2013 | 46.94 | 47.45 | 46.81 | 47.00 | 273,794 | -0.46(-0.96%) |
Aug 26, 2013 | 47.68 | 47.93 | 47.34 | 47.45 | 263,301 | -0.09(-0.18%) |
Aug 23, 2013 | 47.25 | 47.61 | 46.97 | 47.54 | 220,089 | +0.38(+0.80%) |
Aug 22, 2013 | 46.38 | 47.22 | 46.23 | 47.16 | 235,017 | +0.92(+1.98%) |
Aug 21, 2013 | 46.69 | 46.80 | 46.22 | 46.25 | 312,833 | -0.68(-1.46%) |
Aug 20, 2013 | 46.54 | 47.26 | 46.41 | 46.93 | 255,027 | +0.48(+1.04%) |
Aug 19, 2013 | 46.46 | 46.86 | 46.30 | 46.44 | 295,563 | -0.11(-0.24%) |
Aug 16, 2013 | 46.66 | 46.75 | 46.30 | 46.56 | 316,339 | -0.29(-0.62%) |
Aug 15, 2013 | 47.16 | 47.16 | 46.70 | 46.85 | 446,191 | -0.78(-1.63%) |
Aug 14, 2013 | 47.89 | 48.07 | 47.31 | 47.63 | 223,757 | -0.16(-0.33%) |
Aug 13, 2013 | 47.99 | 48.14 | 47.60 | 47.78 | 289,347 | -0.31(-0.64%) |
Aug 12, 2013 | 47.44 | 48.16 | 47.41 | 48.09 | 405,934 | +0.53(+1.12%) |
Aug 09, 2013 | 47.05 | 47.71 | 46.62 | 47.55 | 328,051 | +0.29(+0.62%) |
Aug 08, 2013 | 47.10 | 47.36 | 46.77 | 47.26 | 257,738 | +0.39(+0.84%) |
Aug 07, 2013 | 46.94 | 47.20 | 46.71 | 46.87 | 442,425 | -0.31(-0.66%) |
Aug 06, 2013 | 47.41 | 47.53 | 46.99 | 47.18 | 478,765 | -0.38(-0.81%) |
Aug 05, 2013 | 47.01 | 47.57 | 46.96 | 47.57 | 292,225 | +0.44(+0.94%) |
Aug 02, 2013 | 47.38 | 47.44 | 46.84 | 47.13 | 404,028 | -0.33(-0.69%) |
Aug 01, 2013 | 46.63 | 47.79 | 46.34 | 47.45 | 1,035,020 | +1.32(+2.87%) |
Jul 31, 2013 | 45.88 | 46.62 | 45.77 | 46.13 | 440,915 | +0.36(+0.79%) |
Jul 30, 2013 | 46.70 | 46.70 | 45.55 | 45.77 | 732,835 | +0.36(+0.78%) |
Jul 29, 2013 | 44.96 | 45.60 | 44.96 | 45.41 | 638,596 | +0.47(+1.04%) |
Jul 26, 2013 | 44.37 | 45.02 | 44.20 | 44.94 | 352,388 | +0.42(+0.94%) |
Jul 25, 2013 | 44.27 | 45.12 | 44.27 | 44.52 | 557,459 | +0.06(+0.14%) |
Jul 24, 2013 | 45.21 | 45.23 | 44.42 | 44.46 | 782,459 | -0.68(-1.50%) |
Jul 23, 2013 | 44.79 | 45.22 | 44.64 | 45.14 | 380,198 | +0.41(+0.91%) |
Jul 22, 2013 | 44.61 | 44.89 | 44.57 | 44.73 | 327,746 | -0.04(-0.10%) |
Jul 19, 2013 | 44.68 | 45.21 | 44.48 | 44.77 | 981,398 | -0.01(-0.02%) |
Jul 18, 2013 | 44.20 | 44.79 | 44.06 | 44.78 | 344,377 | +0.66(+1.50%) |
Jul 17, 2013 | 44.12 | 44.39 | 43.90 | 44.12 | 337,953 | +0.11(+0.26%) |
Jul 16, 2013 | 44.94 | 44.94 | 43.66 | 44.00 | 568,316 | -0.86(-1.92%) |
Jul 15, 2013 | 44.66 | 45.08 | 44.26 | 44.86 | 626,002 | +0.48(+1.07%) |
Jul 12, 2013 | 44.37 | 44.46 | 43.88 | 44.39 | 389,928 | +0.01(+0.03%) |
Jul 11, 2013 | 44.65 | 45.01 | 43.99 | 44.37 | 466,027 | +0.27(+0.61%) |
Jul 10, 2013 | 44.07 | 44.47 | 43.57 | 44.10 | 389,306 | +0.02(+0.05%) |
Jul 09, 2013 | 43.81 | 44.40 | 43.53 | 44.08 | 684,008 | +0.55(+1.26%) |
Jul 08, 2013 | 43.01 | 43.89 | 42.74 | 43.53 | 387,687 | +0.80(+1.86%) |
Jul 05, 2013 | 42.17 | 42.74 | 41.57 | 42.74 | 375,163 | +0.57(+1.35%) |
Jul 03, 2013 | 41.98 | 42.21 | 41.62 | 42.17 | 249,216 | +0.28(+0.66%) |
Jul 02, 2013 | 41.20 | 42.16 | 40.93 | 41.89 | 510,605 | +0.65(+1.59%) |
Jul 01, 2013 | 41.51 | 41.58 | 41.04 | 41.24 | 410,615 | +0.00(+0.00%) |
Jun 28, 2013 | 41.83 | 42.22 | 41.23 | 41.24 | 688,397 | -0.71(-1.70%) |
Jun 27, 2013 | 41.92 | 42.39 | 41.91 | 41.95 | 321,275 | +0.24(+0.58%) |
Jun 26, 2013 | 41.66 | 41.95 | 41.40 | 41.71 | 348,136 | +0.46(+1.11%) |
Jun 25, 2013 | 41.66 | 41.66 | 40.89 | 41.25 | 653,696 | -0.06(-0.15%) |
Jun 24, 2013 | 40.74 | 41.58 | 40.21 | 41.31 | 575,010 | +0.16(+0.38%) |
Jun 21, 2013 | 41.44 | 41.66 | 40.69 | 41.15 | 923,830 | -0.14(-0.34%) |
Jun 20, 2013 | 42.24 | 42.24 | 41.15 | 41.30 | 876,420 | -1.56(-3.63%) |
Jun 19, 2013 | 43.69 | 43.81 | 42.82 | 42.85 | 295,708 | -0.93(-2.12%) |
Jun 18, 2013 | 43.68 | 43.99 | 43.46 | 43.78 | 237,894 | +0.11(+0.26%) |
Jun 17, 2013 | 43.76 | 43.76 | 43.32 | 43.66 | 385,994 | +0.41(+0.95%) |
Jun 14, 2013 | 43.21 | 43.60 | 43.16 | 43.25 | 255,614 | +0.03(+0.07%) |
Jun 13, 2013 | 42.11 | 43.30 | 42.00 | 43.23 | 272,291 | +1.03(+2.43%) |
Jun 12, 2013 | 42.95 | 43.13 | 42.14 | 42.20 | 190,495 | -0.57(-1.32%) |
Jun 11, 2013 | 42.65 | 43.25 | 42.48 | 42.77 | 354,831 | -0.43(-1.00%) |
Jun 10, 2013 | 43.27 | 43.49 | 42.87 | 43.20 | 289,923 | +0.08(+0.20%) |
Jun 07, 2013 | 43.09 | 43.28 | 42.67 | 43.11 | 259,021 | +0.28(+0.64%) |
Jun 06, 2013 | 42.35 | 42.84 | 42.18 | 42.84 | 386,056 | +0.49(+1.15%) |
Jun 05, 2013 | 42.72 | 42.81 | 42.22 | 42.35 | 314,990 | -0.56(-1.30%) |
Jun 04, 2013 | 43.49 | 43.90 | 42.63 | 42.91 | 563,472 | -0.40(-0.91%) |
Jun 03, 2013 | 43.37 | 43.60 | 42.92 | 43.30 | 400,667 | +0.04(+0.08%) |
May 31, 2013 | 43.71 | 44.22 | 43.25 | 43.27 | 400,385 | -0.66(-1.51%) |
May 30, 2013 | 43.89 | 44.31 | 43.78 | 43.93 | 317,758 | +0.07(+0.16%) |
May 29, 2013 | 43.72 | 43.95 | 42.77 | 43.86 | 454,697 | -0.09(-0.21%) |
May 28, 2013 | 44.36 | 44.77 | 43.64 | 43.95 | 440,335 | +0.10(+0.23%) |
May 24, 2013 | 44.01 | 44.09 | 43.59 | 43.86 | 323,137 | -0.40(-0.89%) |
May 23, 2013 | 44.02 | 44.29 | 43.40 | 44.25 | 349,464 | -0.18(-0.41%) |
May 22, 2013 | 45.29 | 45.66 | 44.19 | 44.43 | 346,814 | -0.81(-1.80%) |
May 21, 2013 | 45.20 | 45.50 | 45.05 | 45.25 | 249,945 | +0.04(+0.09%) |
May 20, 2013 | 45.14 | 45.51 | 44.77 | 45.21 | 479,940 | +0.01(+0.02%) |
May 17, 2013 | 44.70 | 45.20 | 44.48 | 45.20 | 524,185 | +0.84(+1.90%) |
May 16, 2013 | 44.44 | 44.75 | 44.22 | 44.36 | 380,010 | -0.23(-0.51%) |
May 15, 2013 | 44.35 | 45.07 | 44.27 | 44.58 | 476,861 | +0.61(+1.38%) |
May 13, 2013 | 44.15 | 44.19 | 43.69 | 43.98 | 522,182 | -0.20(-0.46%) |
May 10, 2013 | 44.09 | 44.34 | 43.81 | 44.18 | 377,454 | +0.06(+0.14%) |
May 09, 2013 | 43.98 | 44.24 | 43.54 | 44.12 | 1,191,177 | +0.13(+0.31%) |
May 08, 2013 | 43.98 | 44.10 | 43.63 | 43.98 | 804,804 | -0.01(-0.03%) |
May 07, 2013 | 43.86 | 44.08 | 43.47 | 44.00 | 530,359 | +0.20(+0.45%) |
May 06, 2013 | 43.81 | 44.00 | 43.62 | 43.80 | 801,215 | -0.05(-0.11%) |
May 03, 2013 | 44.07 | 43.97 | 43.56 | 43.85 | 674,967 | -0.11(-0.26%) |
May 02, 2013 | 44.02 | 44.07 | 43.66 | 43.96 | 1,084,413 | +0.04(+0.08%) |