Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.07 | 57.42 | 56.89 | 57.24 | 407,610 | +0.13(+0.22%) |
Apr 29, 2014 | 57.46 | 57.93 | 56.99 | 57.11 | 446,456 | -0.09(-0.16%) |
Apr 28, 2014 | 57.84 | 57.93 | 56.97 | 57.20 | 627,606 | -0.43(-0.74%) |
Apr 25, 2014 | 58.42 | 58.63 | 57.59 | 57.63 | 577,465 | -0.83(-1.42%) |
Apr 24, 2014 | 60.21 | 60.21 | 58.29 | 58.46 | 609,441 | -0.94(-1.59%) |
Apr 23, 2014 | 57.99 | 59.55 | 57.49 | 59.40 | 743,550 | +1.13(+1.94%) |
Apr 22, 2014 | 58.06 | 58.61 | 57.62 | 58.27 | 633,939 | +0.23(+0.40%) |
Apr 21, 2014 | 57.93 | 58.19 | 57.57 | 58.04 | 462,736 | +0.13(+0.22%) |
Apr 17, 2014 | 57.69 | 57.91 | 57.91 | 57.91 | 756,654 | +0.18(+0.31%) |
Apr 16, 2014 | 57.51 | 57.82 | 57.25 | 57.73 | 399,976 | +0.33(+0.57%) |
Apr 15, 2014 | 57.27 | 57.71 | 56.57 | 57.40 | 557,730 | +0.19(+0.33%) |
Apr 14, 2014 | 57.54 | 57.95 | 56.76 | 57.22 | 360,417 | +0.24(+0.42%) |
Apr 11, 2014 | 57.24 | 57.46 | 56.69 | 56.98 | 390,449 | -0.52(-0.91%) |
Apr 10, 2014 | 58.54 | 58.68 | 57.42 | 57.50 | 554,712 | -1.07(-1.83%) |
Apr 09, 2014 | 58.86 | 58.90 | 58.27 | 58.57 | 454,220 | -0.13(-0.23%) |
Apr 08, 2014 | 58.74 | 59.13 | 58.39 | 58.71 | 476,789 | -0.10(-0.18%) |
Apr 07, 2014 | 58.65 | 58.92 | 58.14 | 58.81 | 559,974 | -0.02(-0.03%) |
Apr 04, 2014 | 59.80 | 59.95 | 58.81 | 58.83 | 615,569 | -0.76(-1.27%) |
Apr 03, 2014 | 59.54 | 59.70 | 59.10 | 59.58 | 249,208 | +0.13(+0.21%) |
Apr 02, 2014 | 59.43 | 59.87 | 59.14 | 59.45 | 525,824 | +0.25(+0.42%) |
Apr 01, 2014 | 58.43 | 59.40 | 58.02 | 59.21 | 625,407 | +1.13(+1.95%) |
Mar 31, 2014 | 57.45 | 58.23 | 57.10 | 58.08 | 344,799 | +0.91(+1.59%) |
Mar 28, 2014 | 57.10 | 57.72 | 56.91 | 57.17 | 302,526 | +0.22(+0.38%) |
Mar 27, 2014 | 57.71 | 58.29 | 56.91 | 56.95 | 417,990 | -0.97(-1.67%) |
Mar 26, 2014 | 58.30 | 58.58 | 57.88 | 57.92 | 466,482 | -0.22(-0.37%) |
Mar 25, 2014 | 58.32 | 58.48 | 57.84 | 58.14 | 376,208 | +0.12(+0.21%) |
Mar 24, 2014 | 58.70 | 59.15 | 57.82 | 58.02 | 446,924 | -0.53(-0.91%) |
Mar 21, 2014 | 58.08 | 58.85 | 57.81 | 58.55 | 1,506,006 | +0.86(+1.49%) |
Mar 20, 2014 | 56.53 | 58.14 | 56.43 | 57.69 | 973,045 | +1.06(+1.87%) |
Mar 19, 2014 | 56.42 | 56.85 | 56.05 | 56.63 | 740,342 | +0.01(+0.01%) |
Mar 18, 2014 | 56.68 | 56.92 | 56.24 | 56.62 | 523,160 | +0.03(+0.05%) |
Mar 17, 2014 | 56.60 | 56.89 | 56.48 | 56.59 | 314,318 | +0.27(+0.48%) |
Mar 14, 2014 | 56.21 | 56.91 | 56.05 | 56.32 | 454,947 | -0.01(-0.03%) |
Mar 13, 2014 | 56.55 | 57.10 | 56.02 | 56.34 | 354,448 | -0.33(-0.58%) |
Mar 12, 2014 | 56.43 | 56.89 | 56.25 | 56.67 | 273,241 | -0.13(-0.22%) |
Mar 11, 2014 | 56.94 | 57.19 | 56.44 | 56.80 | 411,215 | -0.20(-0.35%) |
Mar 10, 2014 | 56.73 | 57.40 | 56.68 | 57.00 | 432,023 | +0.14(+0.25%) |
Mar 07, 2014 | 56.44 | 57.07 | 56.44 | 56.86 | 596,498 | +0.48(+0.85%) |
Mar 06, 2014 | 56.18 | 56.53 | 56.03 | 56.38 | 312,943 | +0.28(+0.51%) |
Mar 05, 2014 | 56.17 | 56.27 | 55.87 | 56.09 | 255,468 | -0.06(-0.11%) |
Mar 04, 2014 | 55.83 | 56.42 | 55.79 | 56.15 | 736,650 | +0.69(+1.24%) |
Mar 03, 2014 | 55.43 | 55.66 | 55.13 | 55.46 | 378,118 | -0.45(-0.80%) |
Feb 28, 2014 | 55.45 | 56.23 | 55.32 | 55.91 | 414,515 | +0.31(+0.55%) |
Feb 27, 2014 | 55.30 | 55.73 | 55.07 | 55.60 | 336,923 | +0.31(+0.57%) |
Feb 26, 2014 | 55.17 | 55.46 | 54.94 | 55.29 | 303,933 | +0.31(+0.56%) |
Feb 25, 2014 | 55.49 | 55.52 | 54.92 | 54.98 | 263,837 | -0.49(-0.89%) |
Feb 24, 2014 | 55.06 | 55.69 | 54.66 | 55.47 | 289,838 | +0.81(+1.48%) |
Feb 21, 2014 | 54.69 | 54.82 | 54.45 | 54.66 | 300,489 | +0.13(+0.25%) |
Feb 20, 2014 | 54.32 | 54.66 | 53.73 | 54.53 | 332,033 | +0.20(+0.37%) |
Feb 19, 2014 | 55.61 | 55.77 | 54.23 | 54.33 | 460,825 | -1.53(-2.73%) |
Feb 18, 2014 | 55.68 | 56.29 | 55.45 | 55.85 | 322,279 | +0.27(+0.48%) |
Feb 14, 2014 | 55.10 | 55.59 | 55.59 | 55.59 | 371,764 | +0.30(+0.55%) |
Feb 13, 2014 | 54.50 | 55.35 | 54.45 | 55.28 | 318,275 | +0.20(+0.36%) |
Feb 12, 2014 | 55.15 | 55.82 | 54.86 | 55.08 | 281,775 | -0.05(-0.09%) |
Feb 11, 2014 | 54.53 | 55.35 | 54.28 | 55.13 | 298,225 | +0.67(+1.23%) |
Feb 10, 2014 | 54.25 | 54.61 | 53.83 | 54.46 | 401,809 | +0.12(+0.22%) |
Feb 07, 2014 | 54.18 | 54.48 | 53.70 | 54.34 | 505,461 | +0.26(+0.48%) |
Feb 06, 2014 | 53.61 | 54.16 | 53.51 | 54.08 | 377,974 | +0.51(+0.96%) |
Feb 05, 2014 | 53.00 | 53.69 | 52.83 | 53.57 | 476,192 | +0.45(+0.84%) |
Feb 04, 2014 | 52.57 | 53.32 | 51.98 | 53.12 | 500,713 | +0.82(+1.56%) |
Feb 03, 2014 | 54.92 | 55.13 | 52.24 | 52.30 | 977,349 | -2.77(-5.03%) |
Jan 31, 2014 | 54.96 | 55.54 | 54.74 | 55.07 | 676,940 | -0.65(-1.16%) |
Jan 30, 2014 | 55.18 | 55.86 | 54.40 | 55.72 | 731,409 | +1.60(+2.96%) |
Jan 29, 2014 | 54.63 | 55.66 | 54.05 | 54.12 | 922,349 | -0.64(-1.17%) |
Jan 28, 2014 | 54.91 | 55.15 | 54.45 | 54.76 | 572,714 | +0.04(+0.08%) |
Jan 27, 2014 | 55.01 | 55.23 | 54.45 | 54.72 | 625,642 | -0.11(-0.20%) |
Jan 24, 2014 | 55.55 | 55.69 | 54.81 | 54.83 | 449,021 | -1.12(-2.00%) |
Jan 23, 2014 | 56.41 | 56.41 | 55.64 | 55.94 | 527,488 | -0.92(-1.61%) |
Jan 22, 2014 | 56.89 | 56.92 | 56.54 | 56.86 | 661,199 | +0.29(+0.51%) |
Jan 21, 2014 | 55.80 | 56.80 | 55.56 | 56.57 | 843,563 | +0.94(+1.69%) |
Jan 17, 2014 | 56.30 | 55.63 | 55.63 | 55.63 | 3,729,745 | -0.36(-0.65%) |
Jan 16, 2014 | 55.93 | 56.15 | 55.50 | 55.99 | 561,584 | -0.01(-0.03%) |
Jan 15, 2014 | 55.85 | 56.73 | 55.85 | 56.01 | 681,078 | +0.16(+0.29%) |
Jan 14, 2014 | 55.86 | 56.19 | 55.39 | 55.85 | 743,067 | +0.19(+0.35%) |
Jan 13, 2014 | 55.88 | 56.07 | 55.54 | 55.65 | 1,006,298 | -0.07(-0.13%) |
Jan 10, 2014 | 56.26 | 56.40 | 55.48 | 55.73 | 878,938 | -0.60(-1.06%) |
Jan 09, 2014 | 55.78 | 56.43 | 55.70 | 56.32 | 850,837 | +0.63(+1.14%) |
Jan 08, 2014 | 55.31 | 55.70 | 54.89 | 55.69 | 926,404 | +0.49(+0.89%) |
Jan 07, 2014 | 54.70 | 55.26 | 54.48 | 55.20 | 712,292 | +0.85(+1.56%) |
Jan 06, 2014 | 54.97 | 55.08 | 54.28 | 54.35 | 432,923 | -0.46(-0.84%) |
Jan 03, 2014 | 54.60 | 54.96 | 54.41 | 54.81 | 302,007 | +0.16(+0.30%) |
Jan 02, 2014 | 55.14 | 55.18 | 54.57 | 54.65 | 531,881 | -0.73(-1.32%) |
Dec 31, 2013 | 55.24 | 55.38 | 55.38 | 55.38 | 276,874 | +0.19(+0.34%) |
Dec 30, 2013 | 54.93 | 55.24 | 54.79 | 55.19 | 303,007 | +0.22(+0.41%) |
Dec 27, 2013 | 54.87 | 55.38 | 54.36 | 54.97 | 219,966 | -0.07(-0.12%) |
Dec 26, 2013 | 55.23 | 55.48 | 54.97 | 55.04 | 227,142 | -0.12(-0.22%) |
Dec 24, 2013 | 55.04 | 55.19 | 54.63 | 55.15 | 144,269 | +0.26(+0.47%) |
Dec 23, 2013 | 54.32 | 54.92 | 54.08 | 54.89 | 396,357 | +0.71(+1.30%) |
Dec 20, 2013 | 54.42 | 54.57 | 54.10 | 54.19 | 599,861 | +0.28(+0.51%) |
Dec 19, 2013 | 53.92 | 54.30 | 53.73 | 53.91 | 368,865 | -0.13(-0.25%) |
Dec 18, 2013 | 53.41 | 54.08 | 52.94 | 54.05 | 247,970 | +0.82(+1.54%) |
Dec 17, 2013 | 53.38 | 53.64 | 52.89 | 53.23 | 249,921 | -0.27(-0.50%) |
Dec 16, 2013 | 53.22 | 53.52 | 52.76 | 53.49 | 407,738 | +0.64(+1.21%) |
Dec 13, 2013 | 52.97 | 53.41 | 52.59 | 52.86 | 272,571 | -0.13(-0.24%) |
Dec 12, 2013 | 52.74 | 53.29 | 52.42 | 52.98 | 344,026 | +0.29(+0.55%) |
Dec 11, 2013 | 53.84 | 53.91 | 52.62 | 52.69 | 298,026 | -1.09(-2.02%) |
Dec 10, 2013 | 53.96 | 54.40 | 53.59 | 53.78 | 195,784 | -0.32(-0.59%) |
Dec 09, 2013 | 54.54 | 54.60 | 53.96 | 54.10 | 201,071 | -0.22(-0.41%) |
Dec 06, 2013 | 53.81 | 54.45 | 53.81 | 54.32 | 306,087 | +0.73(+1.36%) |
Dec 05, 2013 | 53.09 | 53.62 | 52.86 | 53.59 | 392,229 | +0.44(+0.83%) |
Dec 04, 2013 | 52.95 | 53.55 | 52.63 | 53.15 | 240,295 | +0.06(+0.11%) |
Dec 03, 2013 | 53.45 | 53.64 | 52.88 | 53.09 | 312,504 | -0.51(-0.96%) |
Dec 02, 2013 | 53.41 | 54.16 | 53.27 | 53.61 | 299,637 | +0.17(+0.32%) |
Nov 29, 2013 | 53.84 | 53.99 | 53.42 | 53.44 | 131,667 | -0.29(-0.54%) |
Nov 27, 2013 | 53.54 | 53.78 | 53.28 | 53.73 | 246,234 | +0.35(+0.66%) |
Nov 26, 2013 | 53.47 | 53.67 | 53.20 | 53.38 | 361,892 | -0.20(-0.37%) |
Nov 25, 2013 | 53.91 | 54.27 | 53.48 | 53.58 | 520,046 | -0.38(-0.71%) |
Nov 22, 2013 | 53.77 | 53.98 | 53.50 | 53.96 | 282,295 | +0.30(+0.56%) |
Nov 21, 2013 | 52.85 | 53.91 | 52.85 | 53.66 | 455,603 | +0.74(+1.40%) |
Nov 20, 2013 | 52.68 | 53.32 | 52.42 | 52.92 | 629,341 | +0.29(+0.55%) |
Nov 19, 2013 | 52.48 | 52.73 | 52.14 | 52.63 | 342,486 | +0.16(+0.30%) |
Nov 18, 2013 | 52.47 | 52.90 | 52.16 | 52.48 | 277,008 | +0.13(+0.24%) |
Nov 15, 2013 | 52.92 | 52.99 | 52.25 | 52.35 | 461,366 | -0.30(-0.56%) |
Nov 14, 2013 | 52.51 | 52.78 | 52.38 | 52.65 | 222,315 | +0.11(+0.21%) |
Nov 13, 2013 | 52.28 | 52.61 | 51.98 | 52.53 | 287,192 | +0.14(+0.27%) |
Nov 12, 2013 | 52.95 | 52.96 | 52.20 | 52.39 | 236,586 | -0.61(-1.16%) |
Nov 11, 2013 | 53.67 | 53.67 | 53.00 | 53.01 | 269,645 | -0.55(-1.02%) |
Nov 08, 2013 | 51.87 | 53.74 | 51.75 | 53.55 | 410,412 | +1.68(+3.25%) |
Nov 07, 2013 | 52.62 | 52.65 | 51.80 | 51.87 | 496,076 | -0.60(-1.14%) |
Nov 06, 2013 | 52.17 | 52.62 | 51.90 | 52.47 | 471,345 | +0.54(+1.04%) |
Nov 05, 2013 | 51.91 | 52.24 | 51.59 | 51.93 | 387,850 | -0.16(-0.31%) |
Nov 04, 2013 | 52.08 | 52.28 | 51.66 | 52.09 | 301,432 | +0.03(+0.06%) |
Nov 01, 2013 | 52.34 | 52.65 | 51.91 | 52.06 | 542,401 | -0.24(-0.47%) |
Oct 31, 2013 | 52.78 | 53.20 | 52.28 | 52.31 | 618,826 | -0.72(-1.35%) |
Oct 30, 2013 | 52.83 | 53.69 | 52.79 | 53.02 | 756,119 | +0.27(+0.52%) |
Oct 29, 2013 | 52.79 | 53.00 | 52.44 | 52.75 | 730,282 | -0.18(-0.34%) |
Oct 28, 2013 | 52.82 | 53.06 | 52.53 | 52.93 | 690,902 | +0.08(+0.15%) |
Oct 25, 2013 | 52.95 | 53.13 | 52.55 | 52.85 | 444,658 | +0.01(+0.03%) |
Oct 24, 2013 | 52.63 | 53.07 | 52.42 | 52.83 | 842,000 | +0.40(+0.76%) |
Oct 23, 2013 | 52.65 | 52.65 | 52.33 | 52.43 | 369,519 | -0.39(-0.74%) |
Oct 22, 2013 | 52.79 | 52.93 | 52.43 | 52.82 | 453,148 | +0.01(+0.03%) |
Oct 21, 2013 | 52.75 | 52.91 | 52.57 | 52.81 | 394,085 | +0.13(+0.25%) |
Oct 18, 2013 | 52.68 | 52.99 | 52.34 | 52.68 | 549,093 | +0.07(+0.13%) |
Oct 17, 2013 | 52.30 | 52.78 | 52.10 | 52.61 | 959,567 | +0.20(+0.38%) |
Oct 16, 2013 | 52.35 | 52.93 | 52.14 | 52.41 | 547,901 | +0.40(+0.77%) |
Oct 15, 2013 | 52.48 | 52.74 | 51.99 | 52.01 | 576,850 | -0.45(-0.86%) |
Oct 14, 2013 | 52.35 | 52.65 | 52.18 | 52.46 | 700,651 | +0.01(+0.01%) |
Oct 11, 2013 | 52.31 | 52.57 | 51.84 | 52.45 | 584,444 | +0.04(+0.07%) |
Oct 10, 2013 | 51.50 | 52.48 | 51.48 | 52.42 | 584,662 | +1.20(+2.35%) |
Oct 09, 2013 | 51.28 | 51.50 | 51.07 | 51.21 | 429,063 | +0.03(+0.06%) |
Oct 08, 2013 | 51.53 | 51.69 | 51.07 | 51.18 | 496,901 | -0.25(-0.49%) |
Oct 07, 2013 | 51.78 | 51.97 | 51.43 | 51.43 | 366,596 | -0.73(-1.40%) |
Oct 04, 2013 | 51.58 | 52.31 | 51.56 | 52.17 | 321,270 | +0.51(+0.99%) |
Oct 03, 2013 | 51.40 | 52.00 | 51.31 | 51.66 | 797,290 | -0.09(-0.17%) |
Oct 02, 2013 | 52.02 | 52.12 | 51.52 | 51.74 | 493,476 | -0.46(-0.88%) |
Oct 01, 2013 | 52.28 | 52.65 | 51.97 | 52.20 | 737,714 | +0.07(+0.14%) |
Sep 30, 2013 | 51.07 | 52.16 | 50.73 | 52.13 | 565,564 | +0.66(+1.28%) |
Sep 27, 2013 | 51.26 | 51.77 | 51.26 | 51.47 | 437,396 | -0.09(-0.17%) |
Sep 26, 2013 | 51.50 | 51.85 | 51.09 | 51.56 | 309,525 | +0.05(+0.10%) |
Sep 25, 2013 | 51.29 | 51.72 | 50.94 | 51.51 | 405,333 | +0.35(+0.69%) |
Sep 24, 2013 | 50.68 | 51.38 | 50.45 | 51.15 | 421,864 | +0.38(+0.74%) |
Sep 23, 2013 | 51.38 | 51.38 | 50.40 | 50.78 | 543,719 | -0.53(-1.04%) |
Sep 20, 2013 | 50.70 | 51.67 | 50.63 | 51.31 | 1,556,343 | +0.89(+1.76%) |
Sep 19, 2013 | 51.43 | 51.61 | 50.25 | 50.42 | 684,974 | -0.98(-1.90%) |
Sep 18, 2013 | 51.82 | 52.11 | 51.01 | 51.40 | 623,169 | -0.50(-0.97%) |
Sep 17, 2013 | 51.39 | 51.97 | 51.35 | 51.90 | 694,850 | +0.47(+0.92%) |
Sep 16, 2013 | 51.78 | 51.72 | 51.34 | 51.43 | 414,591 | +0.07(+0.14%) |
Sep 13, 2013 | 51.43 | 51.49 | 50.99 | 51.35 | 308,022 | -0.07(-0.13%) |
Sep 12, 2013 | 51.79 | 51.97 | 51.23 | 51.42 | 441,429 | -0.25(-0.49%) |
Sep 11, 2013 | 51.85 | 52.00 | 51.60 | 51.67 | 308,478 | -0.35(-0.68%) |
Sep 10, 2013 | 51.95 | 52.34 | 51.77 | 52.03 | 383,909 | +0.18(+0.34%) |
Sep 09, 2013 | 51.74 | 51.96 | 51.38 | 51.85 | 403,368 | +0.16(+0.31%) |
Sep 06, 2013 | 52.06 | 52.28 | 51.12 | 51.69 | 652,359 | -0.33(-0.63%) |
Sep 05, 2013 | 51.76 | 52.36 | 51.76 | 52.01 | 377,797 | +0.26(+0.50%) |
Sep 04, 2013 | 51.75 | 52.02 | 51.54 | 51.75 | 624,798 | -0.02(-0.04%) |
Sep 03, 2013 | 53.02 | 53.50 | 51.29 | 51.77 | 724,787 | -0.57(-1.09%) |
Aug 30, 2013 | 53.10 | 53.28 | 52.23 | 52.34 | 465,386 | -0.74(-1.39%) |
Aug 29, 2013 | 53.24 | 53.47 | 52.98 | 53.08 | 300,467 | -0.18(-0.33%) |
Aug 28, 2013 | 53.14 | 53.77 | 52.83 | 53.26 | 520,545 | +0.23(+0.43%) |
Aug 27, 2013 | 54.39 | 54.59 | 52.99 | 53.03 | 450,586 | -2.09(-3.79%) |
Aug 26, 2013 | 55.35 | 55.70 | 55.06 | 55.12 | 453,762 | -0.27(-0.49%) |
Aug 23, 2013 | 55.77 | 55.86 | 55.14 | 55.39 | 751,639 | -0.07(-0.12%) |
Aug 22, 2013 | 54.15 | 56.03 | 54.01 | 55.46 | 855,488 | +1.42(+2.62%) |
Aug 21, 2013 | 53.64 | 54.47 | 53.40 | 54.04 | 934,092 | +0.40(+0.75%) |
Aug 20, 2013 | 52.55 | 53.73 | 52.55 | 53.64 | 438,297 | +1.02(+1.94%) |
Aug 19, 2013 | 52.85 | 53.13 | 52.53 | 52.62 | 330,400 | -0.30(-0.57%) |
Aug 16, 2013 | 53.29 | 53.55 | 52.89 | 52.92 | 321,888 | -0.20(-0.37%) |
Aug 15, 2013 | 53.19 | 53.78 | 53.04 | 53.12 | 495,473 | -0.70(-1.30%) |
Aug 14, 2013 | 53.93 | 54.28 | 53.68 | 53.82 | 1,121,918 | +1.00(+1.89%) |
Aug 13, 2013 | 52.71 | 52.88 | 52.08 | 52.82 | 412,590 | +0.40(+0.77%) |
Aug 12, 2013 | 52.16 | 52.69 | 52.16 | 52.41 | 366,720 | +0.02(+0.04%) |
Aug 09, 2013 | 52.45 | 52.64 | 52.30 | 52.39 | 419,446 | -0.06(-0.11%) |
Aug 08, 2013 | 52.88 | 53.15 | 52.36 | 52.45 | 505,786 | -0.19(-0.36%) |
Aug 07, 2013 | 52.66 | 53.42 | 52.27 | 52.64 | 393,463 | -0.23(-0.44%) |
Aug 06, 2013 | 52.66 | 53.38 | 52.41 | 52.88 | 665,333 | -0.82(-1.53%) |
Aug 05, 2013 | 53.79 | 53.94 | 53.47 | 53.70 | 334,666 | -0.04(-0.08%) |
Aug 02, 2013 | 53.60 | 53.87 | 52.90 | 53.74 | 509,840 | -0.12(-0.22%) |
Aug 01, 2013 | 53.29 | 54.29 | 53.26 | 53.86 | 831,869 | +1.00(+1.89%) |
Jul 31, 2013 | 52.56 | 53.77 | 52.55 | 52.86 | 549,305 | +0.56(+1.07%) |
Jul 30, 2013 | 52.60 | 53.04 | 52.17 | 52.30 | 542,322 | -0.06(-0.11%) |
Jul 29, 2013 | 52.47 | 52.61 | 51.91 | 52.36 | 368,367 | -0.15(-0.28%) |
Jul 26, 2013 | 52.63 | 52.65 | 52.11 | 52.51 | 505,782 | -0.16(-0.31%) |
Jul 25, 2013 | 52.94 | 53.24 | 52.56 | 52.67 | 594,693 | -0.37(-0.71%) |
Jul 24, 2013 | 53.54 | 54.26 | 52.81 | 53.04 | 662,045 | -0.51(-0.96%) |
Jul 23, 2013 | 53.23 | 53.68 | 52.86 | 53.56 | 512,250 | +0.50(+0.94%) |
Jul 22, 2013 | 52.85 | 53.57 | 52.88 | 53.06 | 409,374 | +0.18(+0.33%) |
Jul 19, 2013 | 52.85 | 53.01 | 52.34 | 52.88 | 507,951 | +0.33(+0.63%) |
Jul 18, 2013 | 51.76 | 52.68 | 51.76 | 52.55 | 412,913 | +0.79(+1.53%) |
Jul 17, 2013 | 51.11 | 51.80 | 51.06 | 51.76 | 472,593 | +0.77(+1.51%) |
Jul 16, 2013 | 51.47 | 51.58 | 50.43 | 50.99 | 466,460 | -0.63(-1.22%) |
Jul 15, 2013 | 51.25 | 51.62 | 50.86 | 51.62 | 527,756 | +0.50(+0.98%) |
Jul 12, 2013 | 50.76 | 51.17 | 50.62 | 51.12 | 484,917 | +0.50(+0.99%) |
Jul 11, 2013 | 52.31 | 52.36 | 50.61 | 50.62 | 881,605 | -0.99(-1.92%) |
Jul 10, 2013 | 52.56 | 52.66 | 51.36 | 51.61 | 811,256 | -0.90(-1.72%) |
Jul 09, 2013 | 52.76 | 52.95 | 52.24 | 52.52 | 723,307 | -0.12(-0.24%) |
Jul 08, 2013 | 53.10 | 53.40 | 52.44 | 52.64 | 948,819 | -0.35(-0.66%) |
Jul 05, 2013 | 51.90 | 52.99 | 51.54 | 52.99 | 877,749 | +1.53(+2.97%) |
Jul 03, 2013 | 50.46 | 51.73 | 50.45 | 51.47 | 673,913 | +0.73(+1.43%) |
Jul 02, 2013 | 49.53 | 50.84 | 49.53 | 50.74 | 1,144,810 | +1.28(+2.60%) |
Jul 01, 2013 | 49.13 | 50.01 | 49.13 | 49.46 | 680,980 | +0.46(+0.94%) |
Jun 28, 2013 | 49.12 | 49.31 | 48.73 | 48.99 | 591,402 | -0.12(-0.24%) |
Jun 27, 2013 | 48.71 | 49.21 | 48.61 | 49.11 | 935,832 | +0.63(+1.30%) |
Jun 26, 2013 | 48.80 | 48.85 | 48.11 | 48.48 | 710,813 | +0.04(+0.08%) |
Jun 25, 2013 | 47.90 | 48.60 | 47.49 | 48.44 | 413,958 | +0.81(+1.69%) |
Jun 24, 2013 | 47.15 | 47.89 | 47.09 | 47.64 | 389,343 | +0.05(+0.11%) |
Jun 21, 2013 | 47.01 | 47.70 | 46.99 | 47.59 | 1,130,453 | +0.68(+1.45%) |
Jun 20, 2013 | 46.62 | 47.33 | 46.24 | 46.90 | 556,091 | +0.01(+0.03%) |
Jun 19, 2013 | 47.39 | 47.40 | 46.87 | 46.89 | 438,361 | -0.46(-0.98%) |
Jun 18, 2013 | 47.06 | 47.49 | 46.84 | 47.35 | 284,455 | +0.40(+0.86%) |
Jun 17, 2013 | 46.84 | 47.06 | 46.71 | 46.95 | 352,728 | +0.34(+0.74%) |
Jun 14, 2013 | 47.58 | 47.61 | 46.33 | 46.60 | 825,243 | -0.95(-1.99%) |
Jun 13, 2013 | 47.16 | 47.65 | 46.96 | 47.55 | 542,813 | +0.43(+0.90%) |
Jun 12, 2013 | 47.73 | 47.73 | 47.04 | 47.12 | 308,483 | -0.32(-0.67%) |
Jun 11, 2013 | 47.26 | 47.64 | 47.07 | 47.44 | 437,107 | -0.26(-0.55%) |
Jun 10, 2013 | 47.45 | 47.77 | 47.26 | 47.70 | 483,254 | +0.31(+0.65%) |
Jun 07, 2013 | 47.29 | 47.45 | 46.82 | 47.39 | 335,943 | +0.45(+0.97%) |
Jun 06, 2013 | 46.33 | 46.95 | 46.21 | 46.94 | 332,447 | +0.47(+1.01%) |
Jun 05, 2013 | 46.90 | 47.03 | 46.43 | 46.47 | 324,615 | -0.47(-1.00%) |
Jun 04, 2013 | 47.17 | 47.61 | 46.82 | 46.94 | 419,837 | -0.24(-0.51%) |
Jun 03, 2013 | 47.35 | 47.39 | 46.64 | 47.18 | 542,597 | -0.04(-0.08%) |
May 31, 2013 | 47.60 | 47.96 | 47.19 | 47.22 | 778,433 | -0.43(-0.89%) |
May 30, 2013 | 47.16 | 47.69 | 47.16 | 47.64 | 502,095 | +0.53(+1.12%) |
May 29, 2013 | 47.28 | 47.46 | 47.00 | 47.12 | 434,006 | -0.33(-0.70%) |
May 28, 2013 | 47.29 | 47.56 | 47.07 | 47.45 | 481,097 | +0.61(+1.31%) |
May 24, 2013 | 46.56 | 46.85 | 46.26 | 46.83 | 268,107 | +0.20(+0.44%) |
May 23, 2013 | 46.30 | 46.66 | 45.76 | 46.63 | 813,270 | +0.28(+0.60%) |
May 22, 2013 | 47.01 | 47.13 | 46.22 | 46.35 | 844,256 | -0.55(-1.18%) |
May 21, 2013 | 46.96 | 46.97 | 46.74 | 46.91 | 260,534 | -0.02(-0.05%) |
May 20, 2013 | 46.99 | 47.27 | 46.86 | 46.93 | 476,712 | -0.17(-0.37%) |
May 17, 2013 | 46.40 | 47.16 | 46.22 | 47.10 | 609,818 | +1.03(+2.24%) |
May 16, 2013 | 45.95 | 46.51 | 45.83 | 46.07 | 591,036 | +0.12(+0.25%) |
May 15, 2013 | 45.87 | 46.01 | 45.73 | 45.95 | 633,035 | +0.42(+0.93%) |
May 13, 2013 | 45.45 | 45.63 | 45.33 | 45.53 | 458,939 | +0.03(+0.06%) |
May 10, 2013 | 45.33 | 45.52 | 45.33 | 45.50 | 228,878 | +0.24(+0.53%) |
May 09, 2013 | 45.25 | 45.44 | 45.17 | 45.26 | 363,397 | -0.01(-0.03%) |
May 08, 2013 | 45.11 | 45.30 | 44.93 | 45.28 | 436,783 | +0.13(+0.29%) |
May 07, 2013 | 44.58 | 45.15 | 44.57 | 45.15 | 504,863 | +0.60(+1.34%) |
May 06, 2013 | 44.21 | 44.60 | 44.18 | 44.55 | 347,826 | +0.39(+0.89%) |
May 03, 2013 | 44.05 | 44.21 | 43.69 | 44.15 | 426,332 | +0.47(+1.07%) |
May 02, 2013 | 43.53 | 44.09 | 43.53 | 43.69 | 329,686 | +0.17(+0.40%) |