Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.98 | 58.57 | 57.79 | 58.52 | 304,873 | +0.26(+0.45%) |
Apr 29, 2014 | 58.10 | 58.46 | 57.93 | 58.26 | 205,773 | +0.19(+0.33%) |
Apr 28, 2014 | 58.08 | 58.57 | 57.57 | 58.07 | 399,869 | +0.03(+0.06%) |
Apr 25, 2014 | 58.09 | 58.40 | 57.49 | 58.04 | 166,019 | -0.19(-0.33%) |
Apr 24, 2014 | 58.18 | 58.26 | 57.39 | 58.23 | 297,382 | +0.14(+0.24%) |
Apr 23, 2014 | 58.30 | 58.59 | 58.03 | 58.09 | 131,005 | -0.36(-0.62%) |
Apr 22, 2014 | 58.11 | 58.55 | 57.85 | 58.45 | 322,583 | +0.47(+0.81%) |
Apr 21, 2014 | 57.50 | 58.01 | 57.25 | 57.98 | 171,532 | +0.44(+0.77%) |
Apr 17, 2014 | 57.44 | 57.54 | 57.54 | 57.54 | 475,818 | +0.15(+0.26%) |
Apr 16, 2014 | 57.30 | 57.66 | 57.22 | 57.40 | 165,866 | +0.32(+0.56%) |
Apr 15, 2014 | 56.63 | 57.26 | 55.83 | 57.08 | 246,104 | +0.73(+1.29%) |
Apr 14, 2014 | 56.30 | 56.82 | 55.88 | 56.35 | 261,368 | +0.41(+0.73%) |
Apr 11, 2014 | 58.22 | 58.22 | 55.79 | 55.94 | 218,608 | -0.86(-1.51%) |
Apr 10, 2014 | 57.29 | 57.39 | 56.58 | 56.80 | 231,962 | -0.46(-0.80%) |
Apr 09, 2014 | 56.93 | 57.58 | 56.90 | 57.26 | 235,830 | +0.34(+0.59%) |
Apr 08, 2014 | 56.61 | 56.96 | 56.21 | 56.92 | 195,788 | +0.37(+0.66%) |
Apr 07, 2014 | 56.94 | 56.94 | 56.38 | 56.55 | 169,821 | -0.54(-0.94%) |
Apr 04, 2014 | 58.00 | 58.08 | 56.90 | 57.09 | 182,678 | -0.55(-0.96%) |
Apr 03, 2014 | 58.14 | 58.36 | 57.30 | 57.64 | 285,847 | -0.40(-0.69%) |
Apr 02, 2014 | 57.88 | 58.27 | 57.57 | 58.04 | 311,943 | +0.08(+0.13%) |
Apr 01, 2014 | 57.27 | 58.02 | 56.93 | 57.96 | 298,443 | +0.82(+1.44%) |
Mar 31, 2014 | 55.93 | 57.27 | 55.72 | 57.14 | 260,831 | +1.58(+2.85%) |
Mar 28, 2014 | 55.16 | 55.85 | 55.16 | 55.56 | 146,489 | +0.50(+0.91%) |
Mar 27, 2014 | 54.80 | 55.09 | 54.55 | 55.05 | 118,735 | +0.10(+0.19%) |
Mar 26, 2014 | 55.79 | 55.79 | 54.90 | 54.95 | 179,518 | -0.51(-0.92%) |
Mar 25, 2014 | 55.62 | 55.90 | 55.22 | 55.46 | 185,918 | -0.03(-0.05%) |
Mar 24, 2014 | 55.79 | 56.38 | 54.86 | 55.49 | 181,861 | -0.48(-0.86%) |
Mar 21, 2014 | 56.09 | 56.64 | 55.81 | 55.97 | 380,401 | +0.08(+0.14%) |
Mar 20, 2014 | 56.02 | 56.16 | 55.77 | 55.89 | 155,982 | -0.17(-0.31%) |
Mar 19, 2014 | 56.42 | 56.84 | 55.73 | 56.07 | 185,550 | -0.53(-0.93%) |
Mar 18, 2014 | 56.20 | 56.63 | 56.13 | 56.59 | 169,212 | +0.44(+0.79%) |
Mar 17, 2014 | 55.94 | 56.39 | 55.94 | 56.15 | 156,907 | +0.39(+0.70%) |
Mar 14, 2014 | 55.45 | 56.16 | 55.31 | 55.76 | 163,721 | +0.31(+0.56%) |
Mar 13, 2014 | 56.42 | 56.55 | 55.41 | 55.45 | 183,545 | -0.77(-1.37%) |
Mar 12, 2014 | 56.00 | 56.31 | 55.76 | 56.22 | 252,963 | -0.02(-0.03%) |
Mar 11, 2014 | 56.83 | 56.90 | 56.10 | 56.24 | 152,910 | -0.43(-0.76%) |
Mar 10, 2014 | 56.80 | 56.93 | 56.41 | 56.67 | 209,723 | -0.15(-0.26%) |
Mar 07, 2014 | 57.05 | 57.28 | 56.61 | 56.82 | 173,445 | -0.02(-0.03%) |
Mar 06, 2014 | 57.09 | 57.17 | 56.77 | 56.83 | 192,361 | -0.16(-0.27%) |
Mar 05, 2014 | 56.86 | 57.08 | 56.56 | 56.99 | 165,532 | +0.16(+0.27%) |
Mar 04, 2014 | 57.27 | 57.37 | 56.60 | 56.83 | 231,884 | +0.36(+0.64%) |
Mar 03, 2014 | 56.64 | 56.89 | 56.27 | 56.47 | 339,134 | -0.73(-1.27%) |
Feb 28, 2014 | 56.63 | 57.69 | 56.63 | 57.20 | 329,234 | +0.57(+1.01%) |
Feb 27, 2014 | 56.08 | 56.81 | 56.05 | 56.63 | 245,808 | +0.49(+0.88%) |
Feb 26, 2014 | 56.03 | 56.74 | 56.03 | 56.13 | 217,711 | +0.29(+0.53%) |
Feb 25, 2014 | 55.57 | 56.16 | 55.54 | 55.84 | 173,714 | +0.20(+0.36%) |
Feb 24, 2014 | 56.14 | 56.39 | 55.62 | 55.64 | 209,669 | -0.23(-0.42%) |
Feb 21, 2014 | 56.13 | 56.22 | 55.74 | 55.88 | 135,629 | -0.18(-0.32%) |
Feb 20, 2014 | 55.72 | 56.58 | 55.55 | 56.06 | 319,002 | +0.29(+0.51%) |
Feb 19, 2014 | 55.99 | 56.60 | 55.72 | 55.77 | 249,908 | -0.40(-0.71%) |
Feb 18, 2014 | 56.07 | 56.32 | 55.59 | 56.17 | 247,606 | +0.18(+0.32%) |
Feb 14, 2014 | 55.50 | 55.99 | 55.99 | 55.99 | 121,239 | +0.30(+0.54%) |
Feb 13, 2014 | 54.92 | 55.78 | 54.92 | 55.69 | 161,533 | +0.41(+0.75%) |
Feb 12, 2014 | 55.15 | 55.48 | 55.06 | 55.27 | 175,470 | +0.10(+0.17%) |
Feb 11, 2014 | 54.79 | 55.23 | 54.58 | 55.17 | 306,719 | +0.36(+0.66%) |
Feb 10, 2014 | 54.63 | 55.08 | 54.35 | 54.81 | 274,864 | -0.07(-0.13%) |
Feb 07, 2014 | 55.15 | 55.24 | 54.19 | 54.88 | 246,478 | +0.86(+1.58%) |
Feb 06, 2014 | 53.93 | 54.14 | 53.68 | 54.03 | 325,305 | +0.17(+0.32%) |
Feb 05, 2014 | 53.58 | 54.08 | 53.04 | 53.85 | 237,366 | +0.15(+0.27%) |
Feb 04, 2014 | 53.51 | 53.87 | 52.88 | 53.71 | 508,667 | +0.61(+1.16%) |
Feb 03, 2014 | 55.20 | 55.32 | 52.99 | 53.09 | 775,015 | -2.06(-3.73%) |
Jan 31, 2014 | 54.66 | 55.52 | 54.55 | 55.15 | 401,085 | -0.35(-0.64%) |
Jan 30, 2014 | 55.35 | 55.55 | 54.91 | 55.50 | 351,497 | +0.73(+1.34%) |
Jan 29, 2014 | 54.59 | 55.29 | 54.32 | 54.77 | 473,730 | -0.27(-0.49%) |
Jan 28, 2014 | 55.01 | 55.13 | 54.72 | 55.04 | 312,038 | +0.23(+0.43%) |
Jan 27, 2014 | 55.46 | 55.86 | 54.80 | 54.80 | 406,884 | -0.72(-1.29%) |
Jan 24, 2014 | 56.87 | 56.87 | 55.49 | 55.52 | 362,893 | -1.57(-2.75%) |
Jan 23, 2014 | 57.63 | 57.67 | 56.75 | 57.09 | 386,500 | -0.59(-1.03%) |
Jan 22, 2014 | 58.06 | 58.06 | 57.57 | 57.68 | 428,680 | -0.16(-0.27%) |
Jan 21, 2014 | 58.18 | 58.32 | 57.56 | 57.84 | 458,843 | -0.06(-0.10%) |
Jan 17, 2014 | 58.58 | 57.90 | 57.90 | 57.90 | 2,168,737 | -0.65(-1.12%) |
Jan 16, 2014 | 58.47 | 58.78 | 58.37 | 58.55 | 542,201 | +0.00(+0.00%) |
Jan 15, 2014 | 58.77 | 58.77 | 58.23 | 58.55 | 567,604 | -0.22(-0.37%) |
Jan 14, 2014 | 58.05 | 59.09 | 57.95 | 58.77 | 533,129 | +0.96(+1.67%) |
Jan 13, 2014 | 58.72 | 59.12 | 57.69 | 57.80 | 614,313 | -0.79(-1.35%) |
Jan 10, 2014 | 58.33 | 58.69 | 58.21 | 58.59 | 425,960 | +0.26(+0.44%) |
Jan 09, 2014 | 58.86 | 59.14 | 58.10 | 58.34 | 467,208 | -0.40(-0.67%) |
Jan 08, 2014 | 57.79 | 58.80 | 57.60 | 58.73 | 691,214 | +1.21(+2.10%) |
Jan 07, 2014 | 57.55 | 57.59 | 57.06 | 57.53 | 446,542 | +0.27(+0.47%) |
Jan 06, 2014 | 57.80 | 57.86 | 57.04 | 57.26 | 382,561 | -0.30(-0.52%) |
Jan 03, 2014 | 57.65 | 57.95 | 57.25 | 57.56 | 309,690 | -0.24(-0.42%) |
Jan 02, 2014 | 58.34 | 58.56 | 57.66 | 57.80 | 298,930 | -0.59(-1.00%) |
Dec 31, 2013 | 58.13 | 58.39 | 58.39 | 58.39 | 179,199 | +0.24(+0.41%) |
Dec 30, 2013 | 57.48 | 58.18 | 57.40 | 58.15 | 184,066 | +0.70(+1.21%) |
Dec 27, 2013 | 57.65 | 57.78 | 57.13 | 57.45 | 124,151 | -0.06(-0.10%) |
Dec 26, 2013 | 57.35 | 57.58 | 56.94 | 57.51 | 157,393 | +0.34(+0.60%) |
Dec 24, 2013 | 56.77 | 57.17 | 56.51 | 57.17 | 128,180 | +0.46(+0.82%) |
Dec 23, 2013 | 56.57 | 56.71 | 56.18 | 56.70 | 170,161 | +0.42(+0.75%) |
Dec 20, 2013 | 55.82 | 56.36 | 55.78 | 56.28 | 387,386 | +0.50(+0.90%) |
Dec 19, 2013 | 55.87 | 56.31 | 55.54 | 55.78 | 192,795 | -0.26(-0.46%) |
Dec 18, 2013 | 55.74 | 56.07 | 54.95 | 56.04 | 262,654 | +0.53(+0.95%) |
Dec 17, 2013 | 55.35 | 55.69 | 55.23 | 55.51 | 228,256 | +0.09(+0.16%) |
Dec 16, 2013 | 55.18 | 55.59 | 55.00 | 55.43 | 216,423 | +0.58(+1.05%) |
Dec 13, 2013 | 54.65 | 54.99 | 54.62 | 54.85 | 138,594 | +0.26(+0.47%) |
Dec 12, 2013 | 54.41 | 54.81 | 54.41 | 54.59 | 162,833 | +0.16(+0.30%) |
Dec 11, 2013 | 55.45 | 55.56 | 54.37 | 54.43 | 254,505 | -0.92(-1.66%) |
Dec 10, 2013 | 55.45 | 55.60 | 55.27 | 55.35 | 180,087 | -0.27(-0.48%) |
Dec 09, 2013 | 55.62 | 55.71 | 55.26 | 55.62 | 294,946 | -0.09(-0.15%) |
Dec 06, 2013 | 55.46 | 55.80 | 55.06 | 55.70 | 161,948 | +0.53(+0.95%) |
Dec 05, 2013 | 54.81 | 55.20 | 54.60 | 55.18 | 170,226 | +0.23(+0.42%) |
Dec 04, 2013 | 54.98 | 55.22 | 54.33 | 54.94 | 179,173 | -0.34(-0.62%) |
Dec 03, 2013 | 55.75 | 55.91 | 55.07 | 55.29 | 306,457 | -0.65(-1.17%) |
Dec 02, 2013 | 55.93 | 56.60 | 55.44 | 55.94 | 214,627 | +0.04(+0.08%) |
Nov 29, 2013 | 55.93 | 56.18 | 55.86 | 55.90 | 161,909 | -0.03(-0.05%) |
Nov 27, 2013 | 55.65 | 56.00 | 55.40 | 55.93 | 484,879 | +0.50(+0.90%) |
Nov 26, 2013 | 55.30 | 55.62 | 54.87 | 55.43 | 188,610 | +0.11(+0.20%) |
Nov 25, 2013 | 55.47 | 55.63 | 55.19 | 55.31 | 670,745 | +0.03(+0.06%) |
Nov 22, 2013 | 55.26 | 55.61 | 54.94 | 55.28 | 309,281 | +0.09(+0.16%) |
Nov 21, 2013 | 55.18 | 55.49 | 55.02 | 55.19 | 410,275 | +0.18(+0.33%) |
Nov 20, 2013 | 55.60 | 55.79 | 54.89 | 55.01 | 810,130 | -0.43(-0.78%) |
Nov 19, 2013 | 55.72 | 55.88 | 55.37 | 55.44 | 193,249 | -0.34(-0.60%) |
Nov 18, 2013 | 56.05 | 56.05 | 55.69 | 55.78 | 235,634 | -0.14(-0.25%) |
Nov 15, 2013 | 55.87 | 55.95 | 55.71 | 55.92 | 226,984 | +0.02(+0.03%) |
Nov 14, 2013 | 56.11 | 56.17 | 55.68 | 55.90 | 185,115 | -0.15(-0.26%) |
Nov 13, 2013 | 55.06 | 56.05 | 55.06 | 56.05 | 124,000 | +0.59(+1.07%) |
Nov 12, 2013 | 55.75 | 55.75 | 55.10 | 55.45 | 179,146 | -0.28(-0.49%) |
Nov 11, 2013 | 55.27 | 55.78 | 55.23 | 55.73 | 130,332 | +0.40(+0.73%) |
Nov 08, 2013 | 54.50 | 55.49 | 54.50 | 55.32 | 118,199 | +0.72(+1.32%) |
Nov 07, 2013 | 55.61 | 55.77 | 54.56 | 54.60 | 195,223 | -0.83(-1.49%) |
Nov 06, 2013 | 55.18 | 55.68 | 54.77 | 55.43 | 203,109 | +0.51(+0.93%) |
Nov 05, 2013 | 55.11 | 55.15 | 54.31 | 54.92 | 225,862 | -0.26(-0.47%) |
Nov 04, 2013 | 55.06 | 55.23 | 54.67 | 55.18 | 230,063 | +0.38(+0.69%) |
Nov 01, 2013 | 55.25 | 55.49 | 54.48 | 54.80 | 219,234 | -0.23(-0.42%) |
Oct 31, 2013 | 54.12 | 55.30 | 53.36 | 55.03 | 511,341 | +0.51(+0.94%) |
Oct 30, 2013 | 54.90 | 55.19 | 54.40 | 54.51 | 258,344 | -0.39(-0.70%) |
Oct 29, 2013 | 55.04 | 55.35 | 54.45 | 54.90 | 163,832 | -0.14(-0.25%) |
Oct 28, 2013 | 54.99 | 55.32 | 54.83 | 55.04 | 122,015 | -0.09(-0.17%) |
Oct 25, 2013 | 54.54 | 55.18 | 54.54 | 55.13 | 95,422 | +0.62(+1.13%) |
Oct 24, 2013 | 54.40 | 54.82 | 54.14 | 54.51 | 217,023 | +0.18(+0.33%) |
Oct 23, 2013 | 54.83 | 55.05 | 54.04 | 54.33 | 148,223 | -0.76(-1.39%) |
Oct 22, 2013 | 54.73 | 55.20 | 54.50 | 55.10 | 94,635 | +0.59(+1.09%) |
Oct 21, 2013 | 54.19 | 54.52 | 54.09 | 54.51 | 116,416 | +0.31(+0.57%) |
Oct 18, 2013 | 53.83 | 54.28 | 53.67 | 54.20 | 137,815 | +0.38(+0.70%) |
Oct 17, 2013 | 52.67 | 53.84 | 52.62 | 53.82 | 166,846 | +0.94(+1.78%) |
Oct 16, 2013 | 52.69 | 53.29 | 52.68 | 52.88 | 139,519 | +0.35(+0.67%) |
Oct 15, 2013 | 52.89 | 52.93 | 52.36 | 52.52 | 161,372 | -0.58(-1.10%) |
Oct 14, 2013 | 52.39 | 53.12 | 52.14 | 53.11 | 145,574 | +0.40(+0.76%) |
Oct 11, 2013 | 52.04 | 52.76 | 51.82 | 52.70 | 111,847 | +0.45(+0.85%) |
Oct 10, 2013 | 51.87 | 52.28 | 51.77 | 52.26 | 103,199 | +0.99(+1.94%) |
Oct 09, 2013 | 51.62 | 51.71 | 51.00 | 51.26 | 364,047 | -0.28(-0.55%) |
Oct 08, 2013 | 51.43 | 52.01 | 51.43 | 51.55 | 397,513 | -0.14(-0.27%) |
Oct 07, 2013 | 51.26 | 51.74 | 50.77 | 51.68 | 347,307 | +0.11(+0.22%) |
Oct 04, 2013 | 51.17 | 51.85 | 51.09 | 51.57 | 166,056 | +0.34(+0.67%) |
Oct 03, 2013 | 51.39 | 51.42 | 50.80 | 51.23 | 243,127 | -0.47(-0.91%) |
Oct 02, 2013 | 51.63 | 51.78 | 50.98 | 51.70 | 327,138 | -0.69(-1.33%) |
Oct 01, 2013 | 51.44 | 52.88 | 51.37 | 52.40 | 556,725 | +0.82(+1.60%) |
Sep 30, 2013 | 50.82 | 51.61 | 50.73 | 51.57 | 374,867 | +0.41(+0.80%) |
Sep 27, 2013 | 51.72 | 51.86 | 51.14 | 51.16 | 312,141 | -0.79(-1.52%) |
Sep 26, 2013 | 51.88 | 52.09 | 51.56 | 51.95 | 162,900 | +0.27(+0.51%) |
Sep 25, 2013 | 51.74 | 51.84 | 51.47 | 51.68 | 201,145 | -0.13(-0.25%) |
Sep 24, 2013 | 51.78 | 52.10 | 51.53 | 51.81 | 162,047 | +0.01(+0.02%) |
Sep 23, 2013 | 51.62 | 52.03 | 51.42 | 51.80 | 253,533 | +0.14(+0.27%) |
Sep 20, 2013 | 51.89 | 51.90 | 51.55 | 51.67 | 424,579 | +0.11(+0.22%) |
Sep 19, 2013 | 51.76 | 51.85 | 51.30 | 51.56 | 153,304 | -0.09(-0.18%) |
Sep 18, 2013 | 51.04 | 51.75 | 50.75 | 51.65 | 279,392 | +0.61(+1.19%) |
Sep 17, 2013 | 51.80 | 51.89 | 50.91 | 51.04 | 242,754 | -0.69(-1.34%) |
Sep 16, 2013 | 51.20 | 51.95 | 51.15 | 51.74 | 171,528 | +1.12(+2.22%) |
Sep 13, 2013 | 50.91 | 51.02 | 50.54 | 50.61 | 176,504 | -0.12(-0.24%) |
Sep 12, 2013 | 51.06 | 51.41 | 50.70 | 50.73 | 234,552 | -0.31(-0.61%) |
Sep 11, 2013 | 50.85 | 51.23 | 50.85 | 51.04 | 152,828 | +0.02(+0.03%) |
Sep 10, 2013 | 51.01 | 51.37 | 50.65 | 51.02 | 222,802 | +0.29(+0.57%) |
Sep 09, 2013 | 50.35 | 51.01 | 50.00 | 50.73 | 172,837 | +0.55(+1.09%) |
Sep 06, 2013 | 50.28 | 50.53 | 49.54 | 50.18 | 98,706 | +0.02(+0.03%) |
Sep 05, 2013 | 50.23 | 50.51 | 50.15 | 50.17 | 99,333 | -0.11(-0.22%) |
Sep 04, 2013 | 50.04 | 50.52 | 49.94 | 50.28 | 156,538 | +0.21(+0.43%) |
Sep 03, 2013 | 50.98 | 51.27 | 49.23 | 50.06 | 560,202 | -0.38(-0.75%) |
Aug 30, 2013 | 50.90 | 51.53 | 50.11 | 50.44 | 361,767 | -0.34(-0.68%) |
Aug 29, 2013 | 50.34 | 50.98 | 50.34 | 50.78 | 99,564 | +0.34(+0.68%) |
Aug 28, 2013 | 50.23 | 50.59 | 50.23 | 50.44 | 119,714 | +0.05(+0.10%) |
Aug 27, 2013 | 50.90 | 51.26 | 50.33 | 50.39 | 137,332 | -1.13(-2.20%) |
Aug 26, 2013 | 51.38 | 51.82 | 51.22 | 51.52 | 96,559 | +0.20(+0.38%) |
Aug 23, 2013 | 51.28 | 51.36 | 50.97 | 51.32 | 65,391 | +0.21(+0.42%) |
Aug 22, 2013 | 50.70 | 51.50 | 50.70 | 51.11 | 89,693 | +0.59(+1.17%) |
Aug 21, 2013 | 50.64 | 50.92 | 50.41 | 50.52 | 184,495 | -0.38(-0.74%) |
Aug 20, 2013 | 50.90 | 51.11 | 50.78 | 50.90 | 164,082 | +0.09(+0.17%) |
Aug 19, 2013 | 50.81 | 50.98 | 50.70 | 50.81 | 124,450 | -0.04(-0.08%) |
Aug 16, 2013 | 50.82 | 50.95 | 50.63 | 50.85 | 117,310 | +0.08(+0.15%) |
Aug 15, 2013 | 51.28 | 51.31 | 50.75 | 50.77 | 124,908 | -0.95(-1.84%) |
Aug 14, 2013 | 51.71 | 51.96 | 51.56 | 51.73 | 85,332 | -0.03(-0.07%) |
Aug 13, 2013 | 51.80 | 51.88 | 51.31 | 51.76 | 95,329 | +0.11(+0.22%) |
Aug 12, 2013 | 51.36 | 51.79 | 51.36 | 51.65 | 133,081 | +0.09(+0.17%) |
Aug 09, 2013 | 51.72 | 51.97 | 51.38 | 51.56 | 109,335 | -0.19(-0.36%) |
Aug 08, 2013 | 51.32 | 51.98 | 50.57 | 51.75 | 176,566 | +0.72(+1.41%) |
Aug 07, 2013 | 51.01 | 51.06 | 50.60 | 51.03 | 165,454 | +0.03(+0.05%) |
Aug 06, 2013 | 51.56 | 51.64 | 50.84 | 51.01 | 218,356 | -0.43(-0.83%) |
Aug 05, 2013 | 51.83 | 51.97 | 51.30 | 51.44 | 120,507 | -0.44(-0.84%) |
Aug 02, 2013 | 51.52 | 52.10 | 51.25 | 51.87 | 175,952 | +0.49(+0.95%) |
Aug 01, 2013 | 50.71 | 51.71 | 50.71 | 51.38 | 618,877 | +1.30(+2.60%) |
Jul 31, 2013 | 50.35 | 50.39 | 49.96 | 50.08 | 516,805 | +0.00(+0.00%) |
Jul 30, 2013 | 50.44 | 50.51 | 49.94 | 50.08 | 380,974 | -0.09(-0.17%) |
Jul 29, 2013 | 49.48 | 50.29 | 49.48 | 50.17 | 408,384 | +0.69(+1.39%) |
Jul 26, 2013 | 49.68 | 49.89 | 49.15 | 49.48 | 210,201 | -0.34(-0.69%) |
Jul 25, 2013 | 50.08 | 51.23 | 49.82 | 49.82 | 309,715 | -0.31(-0.61%) |
Jul 24, 2013 | 51.09 | 51.09 | 50.07 | 50.13 | 265,146 | -0.74(-1.46%) |
Jul 23, 2013 | 51.14 | 51.14 | 50.66 | 50.87 | 96,101 | -0.06(-0.12%) |
Jul 22, 2013 | 50.96 | 51.33 | 50.84 | 50.93 | 142,823 | +0.05(+0.10%) |
Jul 19, 2013 | 51.11 | 51.18 | 50.74 | 50.88 | 161,702 | -0.21(-0.42%) |
Jul 18, 2013 | 50.81 | 51.15 | 50.50 | 51.09 | 172,526 | +0.42(+0.83%) |
Jul 17, 2013 | 51.08 | 51.08 | 50.50 | 50.68 | 254,378 | -0.08(-0.15%) |
Jul 16, 2013 | 51.07 | 51.13 | 50.62 | 50.75 | 183,396 | -0.28(-0.55%) |
Jul 15, 2013 | 50.90 | 51.06 | 50.59 | 51.03 | 150,677 | +0.09(+0.18%) |
Jul 12, 2013 | 50.69 | 50.95 | 50.55 | 50.94 | 179,172 | +0.28(+0.56%) |
Jul 11, 2013 | 50.20 | 50.69 | 50.14 | 50.66 | 214,419 | +1.05(+2.12%) |
Jul 10, 2013 | 49.19 | 49.75 | 49.13 | 49.61 | 130,392 | +0.25(+0.50%) |
Jul 09, 2013 | 48.88 | 49.44 | 48.69 | 49.36 | 188,865 | +0.77(+1.58%) |
Jul 08, 2013 | 48.50 | 48.69 | 48.34 | 48.59 | 160,423 | +0.24(+0.49%) |
Jul 05, 2013 | 48.06 | 48.36 | 47.52 | 48.35 | 97,047 | +0.63(+1.32%) |
Jul 03, 2013 | 47.53 | 47.75 | 47.28 | 47.72 | 65,960 | +0.07(+0.14%) |
Jul 02, 2013 | 47.68 | 48.15 | 47.35 | 47.65 | 171,852 | -0.13(-0.27%) |
Jul 01, 2013 | 47.39 | 48.20 | 47.28 | 47.78 | 176,132 | +0.63(+1.34%) |
Jun 28, 2013 | 47.28 | 47.50 | 47.00 | 47.15 | 606,177 | -0.17(-0.36%) |
Jun 27, 2013 | 47.15 | 47.59 | 46.97 | 47.32 | 106,505 | +0.38(+0.82%) |
Jun 26, 2013 | 47.14 | 47.34 | 46.65 | 46.94 | 220,440 | +0.09(+0.18%) |
Jun 25, 2013 | 47.21 | 47.29 | 46.41 | 46.85 | 211,937 | +0.03(+0.05%) |
Jun 24, 2013 | 46.52 | 47.06 | 46.23 | 46.82 | 171,356 | -0.17(-0.36%) |
Jun 21, 2013 | 47.37 | 47.41 | 46.62 | 46.99 | 458,219 | -0.25(-0.52%) |
Jun 20, 2013 | 47.86 | 48.12 | 47.20 | 47.24 | 138,701 | -1.09(-2.26%) |
Jun 19, 2013 | 48.84 | 49.08 | 48.31 | 48.34 | 154,621 | -0.63(-1.29%) |
Jun 18, 2013 | 48.85 | 49.17 | 48.85 | 48.97 | 181,434 | +0.17(+0.35%) |
Jun 17, 2013 | 48.95 | 49.04 | 48.63 | 48.80 | 191,953 | +0.09(+0.18%) |
Jun 14, 2013 | 48.90 | 48.97 | 48.51 | 48.71 | 79,803 | -0.21(-0.44%) |
Jun 13, 2013 | 47.75 | 48.98 | 47.75 | 48.92 | 112,596 | +1.06(+2.21%) |
Jun 12, 2013 | 48.69 | 48.92 | 47.54 | 47.87 | 185,046 | -0.68(-1.41%) |
Jun 11, 2013 | 48.30 | 48.83 | 48.11 | 48.55 | 116,011 | -0.29(-0.59%) |
Jun 10, 2013 | 48.84 | 49.33 | 48.53 | 48.84 | 177,559 | +0.16(+0.33%) |
Jun 07, 2013 | 48.22 | 48.81 | 48.21 | 48.68 | 109,934 | +0.61(+1.28%) |
Jun 06, 2013 | 47.68 | 48.06 | 47.55 | 48.06 | 171,735 | +0.43(+0.90%) |
Jun 05, 2013 | 48.18 | 48.27 | 47.54 | 47.64 | 187,612 | -0.68(-1.41%) |
Jun 04, 2013 | 48.54 | 48.94 | 48.11 | 48.32 | 243,697 | -0.23(-0.47%) |
Jun 03, 2013 | 48.43 | 48.71 | 48.08 | 48.55 | 254,109 | +0.11(+0.23%) |
May 31, 2013 | 48.68 | 48.93 | 48.44 | 48.44 | 254,508 | -0.44(-0.91%) |
May 30, 2013 | 48.08 | 48.98 | 48.08 | 48.88 | 313,183 | +0.83(+1.72%) |
May 29, 2013 | 47.96 | 48.34 | 47.85 | 48.05 | 154,251 | -0.17(-0.35%) |
May 28, 2013 | 48.45 | 48.80 | 48.02 | 48.22 | 194,799 | +0.21(+0.44%) |
May 24, 2013 | 48.16 | 48.26 | 47.71 | 48.01 | 120,793 | -0.40(-0.83%) |
May 23, 2013 | 47.99 | 48.44 | 47.74 | 48.41 | 232,362 | +0.07(+0.14%) |
May 22, 2013 | 48.67 | 49.12 | 48.11 | 48.34 | 134,199 | -0.32(-0.67%) |
May 21, 2013 | 48.63 | 48.82 | 48.36 | 48.67 | 122,152 | -0.06(-0.12%) |
May 20, 2013 | 48.62 | 48.92 | 48.62 | 48.73 | 143,228 | -0.01(-0.02%) |
May 17, 2013 | 48.51 | 48.81 | 48.43 | 48.74 | 200,234 | +0.43(+0.88%) |
May 16, 2013 | 48.34 | 48.70 | 48.12 | 48.31 | 179,047 | -0.09(-0.18%) |
May 15, 2013 | 47.90 | 48.40 | 47.90 | 48.40 | 186,930 | +0.59(+1.23%) |
May 13, 2013 | 48.29 | 48.44 | 47.79 | 47.81 | 270,283 | -0.44(-0.90%) |
May 10, 2013 | 47.89 | 48.67 | 47.89 | 48.24 | 460,466 | +0.45(+0.95%) |
May 09, 2013 | 48.18 | 48.28 | 47.75 | 47.79 | 165,423 | -0.43(-0.89%) |
May 08, 2013 | 47.94 | 48.22 | 47.79 | 48.22 | 371,977 | +0.27(+0.57%) |
May 07, 2013 | 47.87 | 48.05 | 47.62 | 47.94 | 267,790 | +0.06(+0.12%) |
May 06, 2013 | 47.87 | 48.09 | 47.65 | 47.88 | 239,671 | +0.07(+0.14%) |
May 03, 2013 | 47.88 | 48.00 | 47.70 | 47.81 | 246,464 | +0.33(+0.70%) |
May 02, 2013 | 47.40 | 47.85 | 47.35 | 47.48 | 180,594 | +0.11(+0.23%) |