Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.37 | 71.56 | 69.69 | 71.40 | 197,154 | +1.01(+1.43%) |
Apr 29, 2014 | 70.39 | 70.87 | 70.08 | 70.39 | 193,961 | +0.43(+0.61%) |
Apr 28, 2014 | 71.32 | 71.41 | 68.66 | 69.97 | 179,426 | -0.83(-1.18%) |
Apr 25, 2014 | 72.02 | 72.11 | 70.44 | 70.80 | 179,260 | -1.73(-2.39%) |
Apr 24, 2014 | 73.30 | 73.30 | 71.94 | 72.53 | 151,773 | -0.22(-0.31%) |
Apr 23, 2014 | 73.10 | 73.58 | 72.74 | 72.75 | 177,964 | -0.60(-0.82%) |
Apr 22, 2014 | 72.94 | 73.74 | 72.85 | 73.35 | 168,744 | +0.51(+0.70%) |
Apr 21, 2014 | 73.23 | 73.67 | 72.30 | 72.84 | 255,126 | -0.33(-0.45%) |
Apr 17, 2014 | 72.17 | 73.17 | 73.17 | 73.17 | 381,150 | +0.91(+1.26%) |
Apr 16, 2014 | 71.37 | 72.32 | 71.23 | 72.26 | 230,941 | +1.52(+2.15%) |
Apr 15, 2014 | 69.42 | 70.83 | 68.75 | 70.74 | 253,484 | +1.47(+2.12%) |
Apr 14, 2014 | 69.12 | 69.47 | 68.58 | 69.27 | 209,832 | +1.17(+1.72%) |
Apr 11, 2014 | 68.14 | 69.22 | 68.06 | 68.10 | 272,480 | -0.85(-1.23%) |
Apr 10, 2014 | 70.69 | 70.92 | 68.88 | 68.95 | 212,026 | -1.74(-2.46%) |
Apr 09, 2014 | 69.38 | 70.75 | 68.97 | 70.69 | 125,822 | +1.49(+2.15%) |
Apr 08, 2014 | 69.18 | 69.99 | 68.68 | 69.20 | 160,720 | +0.00(+0.00%) |
Apr 07, 2014 | 70.26 | 70.53 | 68.82 | 69.20 | 236,101 | -1.30(-1.84%) |
Apr 04, 2014 | 72.75 | 72.92 | 70.21 | 70.50 | 287,587 | -1.50(-2.08%) |
Apr 03, 2014 | 72.01 | 72.47 | 71.65 | 72.00 | 275,614 | +0.35(+0.49%) |
Apr 02, 2014 | 69.94 | 71.73 | 69.70 | 71.65 | 220,560 | +2.22(+3.19%) |
Apr 01, 2014 | 67.76 | 69.44 | 67.66 | 69.44 | 328,142 | +2.11(+3.13%) |
Mar 31, 2014 | 66.58 | 67.49 | 66.08 | 67.33 | 215,302 | +1.36(+2.07%) |
Mar 28, 2014 | 65.65 | 67.10 | 65.49 | 65.96 | 285,730 | +0.50(+0.77%) |
Mar 27, 2014 | 65.56 | 66.08 | 65.26 | 65.46 | 258,490 | -0.27(-0.41%) |
Mar 26, 2014 | 67.96 | 67.96 | 65.72 | 65.73 | 250,074 | -1.82(-2.69%) |
Mar 25, 2014 | 68.15 | 68.65 | 67.03 | 67.55 | 319,010 | -0.40(-0.58%) |
Mar 24, 2014 | 69.63 | 69.97 | 67.62 | 67.95 | 242,339 | -1.54(-2.21%) |
Mar 21, 2014 | 70.23 | 70.36 | 69.33 | 69.48 | 245,606 | -0.33(-0.47%) |
Mar 20, 2014 | 69.92 | 70.20 | 68.86 | 69.81 | 775,515 | -0.36(-0.51%) |
Mar 19, 2014 | 70.92 | 71.12 | 69.18 | 70.17 | 542,933 | -0.74(-1.04%) |
Mar 18, 2014 | 69.73 | 71.00 | 69.56 | 70.91 | 523,930 | +1.08(+1.55%) |
Mar 17, 2014 | 69.80 | 70.53 | 69.72 | 69.82 | 123,565 | +0.64(+0.92%) |
Mar 14, 2014 | 68.32 | 69.71 | 68.32 | 69.18 | 144,411 | +0.40(+0.58%) |
Mar 13, 2014 | 70.14 | 70.14 | 68.30 | 68.79 | 121,462 | -0.94(-1.34%) |
Mar 12, 2014 | 69.76 | 70.33 | 69.23 | 69.72 | 201,913 | -0.53(-0.76%) |
Mar 11, 2014 | 71.30 | 71.68 | 69.96 | 70.26 | 174,985 | -1.12(-1.57%) |
Mar 10, 2014 | 71.71 | 71.75 | 71.13 | 71.38 | 256,417 | -0.33(-0.46%) |
Mar 07, 2014 | 72.29 | 72.36 | 71.38 | 71.71 | 241,731 | -0.06(-0.08%) |
Mar 06, 2014 | 71.53 | 72.72 | 71.46 | 71.76 | 240,724 | +0.44(+0.62%) |
Mar 05, 2014 | 70.06 | 71.46 | 69.60 | 71.32 | 289,962 | +1.17(+1.67%) |
Mar 04, 2014 | 69.59 | 70.71 | 69.25 | 70.15 | 380,283 | +1.77(+2.59%) |
Mar 03, 2014 | 68.94 | 69.13 | 67.15 | 68.38 | 242,472 | -1.34(-1.93%) |
Feb 28, 2014 | 69.60 | 70.40 | 69.23 | 69.72 | 268,643 | +0.10(+0.14%) |
Feb 27, 2014 | 68.89 | 69.66 | 68.59 | 69.63 | 167,526 | +0.49(+0.71%) |
Feb 26, 2014 | 68.68 | 69.81 | 68.50 | 69.14 | 187,570 | +0.46(+0.68%) |
Feb 25, 2014 | 68.81 | 69.05 | 68.11 | 68.67 | 268,114 | -0.19(-0.28%) |
Feb 24, 2014 | 68.41 | 69.31 | 68.21 | 68.86 | 225,054 | +0.66(+0.96%) |
Feb 21, 2014 | 68.06 | 68.57 | 67.83 | 68.21 | 313,320 | +0.38(+0.56%) |
Feb 20, 2014 | 66.23 | 67.97 | 66.15 | 67.83 | 177,269 | +1.60(+2.42%) |
Feb 19, 2014 | 67.02 | 67.57 | 66.13 | 66.23 | 162,882 | -1.11(-1.65%) |
Feb 18, 2014 | 67.12 | 67.83 | 67.00 | 67.34 | 266,844 | +0.34(+0.50%) |
Feb 14, 2014 | 66.71 | 67.00 | 67.00 | 67.00 | 244,865 | +0.19(+0.29%) |
Feb 13, 2014 | 64.88 | 66.86 | 64.88 | 66.81 | 252,614 | +1.28(+1.95%) |
Feb 12, 2014 | 65.61 | 66.24 | 65.30 | 65.53 | 217,085 | +0.12(+0.18%) |
Feb 11, 2014 | 64.45 | 65.79 | 64.15 | 65.41 | 249,709 | +0.96(+1.48%) |
Feb 10, 2014 | 65.25 | 65.29 | 64.22 | 64.46 | 218,701 | -0.80(-1.23%) |
Feb 07, 2014 | 63.59 | 65.33 | 63.59 | 65.26 | 330,660 | +1.87(+2.94%) |
Feb 06, 2014 | 61.72 | 64.17 | 60.70 | 63.39 | 509,349 | +2.00(+3.26%) |
Feb 05, 2014 | 60.78 | 61.85 | 60.05 | 61.39 | 246,440 | +0.37(+0.60%) |
Feb 04, 2014 | 60.63 | 61.48 | 59.75 | 61.02 | 215,465 | +0.71(+1.17%) |
Feb 03, 2014 | 62.51 | 63.80 | 60.03 | 60.32 | 222,647 | -2.23(-3.57%) |
Jan 31, 2014 | 62.50 | 63.39 | 62.17 | 62.55 | 289,605 | -1.15(-1.81%) |
Jan 30, 2014 | 63.38 | 64.17 | 62.71 | 63.70 | 195,534 | +1.00(+1.59%) |
Jan 29, 2014 | 63.11 | 64.08 | 62.56 | 62.71 | 188,454 | -1.22(-1.91%) |
Jan 28, 2014 | 63.58 | 64.21 | 63.35 | 63.92 | 165,835 | +0.35(+0.55%) |
Jan 27, 2014 | 64.10 | 64.50 | 62.99 | 63.58 | 167,120 | -0.46(-0.72%) |
Jan 24, 2014 | 65.86 | 65.95 | 63.76 | 64.04 | 222,646 | -2.45(-3.68%) |
Jan 23, 2014 | 67.10 | 67.10 | 66.10 | 66.49 | 170,555 | -0.93(-1.38%) |
Jan 22, 2014 | 67.09 | 67.53 | 66.70 | 67.41 | 148,207 | +0.28(+0.42%) |
Jan 21, 2014 | 67.75 | 67.75 | 66.47 | 67.13 | 146,559 | -0.12(-0.17%) |
Jan 17, 2014 | 67.37 | 67.25 | 67.25 | 67.25 | 116,691 | -0.38(-0.56%) |
Jan 16, 2014 | 67.87 | 68.51 | 66.96 | 67.63 | 485,597 | -0.54(-0.79%) |
Jan 15, 2014 | 66.99 | 68.34 | 67.16 | 68.17 | 613,787 | +1.18(+1.76%) |
Jan 14, 2014 | 65.64 | 68.37 | 65.43 | 66.99 | 529,632 | +1.63(+2.50%) |
Jan 13, 2014 | 66.26 | 66.56 | 64.89 | 65.36 | 209,263 | -1.23(-1.84%) |
Jan 10, 2014 | 66.55 | 66.78 | 65.69 | 66.58 | 262,045 | +0.06(+0.09%) |
Jan 09, 2014 | 66.92 | 67.13 | 66.02 | 66.53 | 195,012 | -0.08(-0.12%) |
Jan 08, 2014 | 66.93 | 67.06 | 66.13 | 66.60 | 322,604 | -0.33(-0.49%) |
Jan 07, 2014 | 67.16 | 67.84 | 66.60 | 66.93 | 258,489 | +0.03(+0.04%) |
Jan 06, 2014 | 67.87 | 67.94 | 66.81 | 66.90 | 273,156 | -0.80(-1.19%) |
Jan 03, 2014 | 67.12 | 67.96 | 67.12 | 67.70 | 141,468 | +0.63(+0.94%) |
Jan 02, 2014 | 67.71 | 67.96 | 66.74 | 67.08 | 209,876 | -1.02(-1.50%) |
Dec 31, 2013 | 67.98 | 68.10 | 68.10 | 68.10 | 213,726 | +0.09(+0.13%) |
Dec 30, 2013 | 68.33 | 68.60 | 67.87 | 68.01 | 134,568 | -0.23(-0.34%) |
Dec 27, 2013 | 69.15 | 69.15 | 68.04 | 68.25 | 182,644 | -0.54(-0.79%) |
Dec 26, 2013 | 69.16 | 69.67 | 68.48 | 68.79 | 122,837 | -0.14(-0.20%) |
Dec 24, 2013 | 68.63 | 69.37 | 68.45 | 68.92 | 83,917 | +0.49(+0.72%) |
Dec 23, 2013 | 67.57 | 68.69 | 67.18 | 68.43 | 242,787 | +1.12(+1.67%) |
Dec 20, 2013 | 67.33 | 68.08 | 66.95 | 67.31 | 507,557 | +0.06(+0.09%) |
Dec 19, 2013 | 68.30 | 68.48 | 67.13 | 67.25 | 118,529 | -1.07(-1.57%) |
Dec 18, 2013 | 66.76 | 68.74 | 66.30 | 68.32 | 222,315 | +1.57(+2.35%) |
Dec 17, 2013 | 67.27 | 67.27 | 66.42 | 66.76 | 109,244 | -0.48(-0.72%) |
Dec 16, 2013 | 66.60 | 67.35 | 65.28 | 67.24 | 134,046 | +1.10(+1.67%) |
Dec 13, 2013 | 65.75 | 66.31 | 65.37 | 66.14 | 237,160 | +0.45(+0.69%) |
Dec 12, 2013 | 64.57 | 65.90 | 64.30 | 65.68 | 224,342 | +1.01(+1.55%) |
Dec 11, 2013 | 65.64 | 65.97 | 64.36 | 64.68 | 283,282 | -0.94(-1.43%) |
Dec 10, 2013 | 62.79 | 66.25 | 62.79 | 65.62 | 416,544 | -1.42(-2.12%) |
Dec 09, 2013 | 67.89 | 67.89 | 66.11 | 67.04 | 197,982 | +0.72(+1.09%) |
Dec 06, 2013 | 67.07 | 67.95 | 66.15 | 66.31 | 253,148 | +0.19(+0.29%) |
Dec 05, 2013 | 65.38 | 66.35 | 65.14 | 66.12 | 116,811 | +0.52(+0.80%) |
Dec 04, 2013 | 65.31 | 66.44 | 64.79 | 65.60 | 114,173 | -0.18(-0.28%) |
Dec 03, 2013 | 66.02 | 66.46 | 65.28 | 65.78 | 150,722 | -0.46(-0.70%) |
Dec 02, 2013 | 67.53 | 68.04 | 65.99 | 66.24 | 214,827 | -1.39(-2.06%) |
Nov 29, 2013 | 68.53 | 68.60 | 67.62 | 67.63 | 66,562 | -0.71(-1.03%) |
Nov 27, 2013 | 67.10 | 68.38 | 67.04 | 68.34 | 180,013 | +1.42(+2.12%) |
Nov 26, 2013 | 66.14 | 67.05 | 66.06 | 66.92 | 140,934 | +0.73(+1.11%) |
Nov 25, 2013 | 66.13 | 66.66 | 65.98 | 66.19 | 129,588 | +0.10(+0.15%) |
Nov 22, 2013 | 65.52 | 66.30 | 64.91 | 66.09 | 109,323 | +0.67(+1.02%) |
Nov 21, 2013 | 64.79 | 65.93 | 64.57 | 65.42 | 173,293 | +0.92(+1.42%) |
Nov 20, 2013 | 64.73 | 65.23 | 64.28 | 64.50 | 155,580 | -0.03(-0.04%) |
Nov 19, 2013 | 65.08 | 65.46 | 64.18 | 64.53 | 114,177 | -0.47(-0.73%) |
Nov 18, 2013 | 64.94 | 66.28 | 64.75 | 65.01 | 249,897 | +0.19(+0.30%) |
Nov 15, 2013 | 64.50 | 64.92 | 64.10 | 64.81 | 107,501 | +0.31(+0.48%) |
Nov 14, 2013 | 64.28 | 64.67 | 63.71 | 64.50 | 113,358 | +0.29(+0.45%) |
Nov 12, 2013 | 63.81 | 64.46 | 63.42 | 64.22 | 256,851 | +0.42(+0.65%) |
Nov 11, 2013 | 62.57 | 63.97 | 62.52 | 63.80 | 381,217 | +1.22(+1.94%) |
Nov 08, 2013 | 62.48 | 63.35 | 62.13 | 62.58 | 393,971 | +0.08(+0.12%) |
Nov 07, 2013 | 64.49 | 64.84 | 62.48 | 62.51 | 172,858 | -1.76(-2.74%) |
Nov 06, 2013 | 65.51 | 65.74 | 64.22 | 64.26 | 146,779 | -0.86(-1.32%) |
Nov 05, 2013 | 65.83 | 66.03 | 65.03 | 65.12 | 232,658 | -1.33(-2.01%) |
Nov 04, 2013 | 65.64 | 66.53 | 65.27 | 66.46 | 117,671 | +1.16(+1.78%) |
Nov 01, 2013 | 64.92 | 65.68 | 64.79 | 65.30 | 315,918 | +0.33(+0.51%) |
Oct 31, 2013 | 64.69 | 65.67 | 64.01 | 64.97 | 298,870 | +0.47(+0.73%) |
Oct 30, 2013 | 65.20 | 65.67 | 63.86 | 64.50 | 225,160 | -0.87(-1.33%) |
Oct 29, 2013 | 64.87 | 65.68 | 64.76 | 65.36 | 300,505 | +0.61(+0.94%) |
Oct 28, 2013 | 65.95 | 65.95 | 64.51 | 64.76 | 344,905 | -1.27(-1.92%) |
Oct 25, 2013 | 66.70 | 66.90 | 65.78 | 66.02 | 229,017 | -0.28(-0.42%) |
Oct 24, 2013 | 66.84 | 67.02 | 66.20 | 66.30 | 190,747 | -0.43(-0.64%) |
Oct 23, 2013 | 66.34 | 66.81 | 66.11 | 66.73 | 228,270 | +0.00(+0.00%) |
Oct 22, 2013 | 66.63 | 67.01 | 65.92 | 66.73 | 267,679 | +0.29(+0.44%) |
Oct 21, 2013 | 66.25 | 67.87 | 66.25 | 66.44 | 406,667 | +0.34(+0.51%) |
Oct 18, 2013 | 64.77 | 66.11 | 64.28 | 66.10 | 214,168 | +2.01(+3.13%) |
Oct 17, 2013 | 63.28 | 64.13 | 63.28 | 64.09 | 202,676 | +0.24(+0.38%) |
Oct 16, 2013 | 63.85 | 64.03 | 63.05 | 63.85 | 158,877 | +0.59(+0.93%) |
Oct 15, 2013 | 63.84 | 64.30 | 63.10 | 63.26 | 171,535 | -0.99(-1.53%) |
Oct 14, 2013 | 63.71 | 64.45 | 63.53 | 64.24 | 209,372 | -0.10(-0.15%) |
Oct 11, 2013 | 62.71 | 64.60 | 62.71 | 64.34 | 127,907 | +1.36(+2.16%) |
Oct 10, 2013 | 61.63 | 63.02 | 60.67 | 62.98 | 178,362 | +2.32(+3.82%) |
Oct 09, 2013 | 61.37 | 61.45 | 60.37 | 60.66 | 232,136 | -0.55(-0.90%) |
Oct 08, 2013 | 61.70 | 62.16 | 61.12 | 61.21 | 214,553 | -0.45(-0.74%) |
Oct 07, 2013 | 61.08 | 62.29 | 61.03 | 61.67 | 499,727 | -0.13(-0.20%) |
Oct 04, 2013 | 61.21 | 61.96 | 60.90 | 61.79 | 183,652 | +0.55(+0.90%) |
Oct 03, 2013 | 62.18 | 62.30 | 60.72 | 61.24 | 146,765 | -1.01(-1.63%) |
Oct 02, 2013 | 62.46 | 62.82 | 61.96 | 62.25 | 215,312 | -0.97(-1.53%) |
Oct 01, 2013 | 62.02 | 63.31 | 61.89 | 63.22 | 183,877 | +1.45(+2.35%) |
Sep 27, 2013 | 61.38 | 62.18 | 61.38 | 61.77 | 144,402 | -0.23(-0.37%) |
Sep 26, 2013 | 61.89 | 62.09 | 60.93 | 62.00 | 196,451 | +0.36(+0.58%) |
Sep 25, 2013 | 62.08 | 62.21 | 61.41 | 61.65 | 228,525 | -0.46(-0.75%) |
Sep 24, 2013 | 62.23 | 62.58 | 61.66 | 62.11 | 156,013 | +0.04(+0.06%) |
Sep 23, 2013 | 62.28 | 62.40 | 61.31 | 62.07 | 201,382 | -0.12(-0.19%) |
Sep 20, 2013 | 63.24 | 63.47 | 62.07 | 62.19 | 441,019 | -0.61(-0.97%) |
Sep 19, 2013 | 63.44 | 63.88 | 62.78 | 62.80 | 191,077 | -0.47(-0.75%) |
Sep 18, 2013 | 62.26 | 63.55 | 61.67 | 63.27 | 163,008 | +1.16(+1.87%) |
Sep 17, 2013 | 61.48 | 62.22 | 61.48 | 62.11 | 216,601 | +0.49(+0.80%) |
Sep 16, 2013 | 62.33 | 62.51 | 61.56 | 61.62 | 291,143 | +0.31(+0.50%) |
Sep 13, 2013 | 61.46 | 61.69 | 61.16 | 61.31 | 102,676 | +0.07(+0.11%) |
Sep 12, 2013 | 61.14 | 61.73 | 60.95 | 61.24 | 239,650 | +0.16(+0.27%) |
Sep 11, 2013 | 60.66 | 61.12 | 60.44 | 61.08 | 160,776 | +0.12(+0.19%) |
Sep 10, 2013 | 59.85 | 61.37 | 59.75 | 60.96 | 392,109 | +1.61(+2.72%) |
Sep 09, 2013 | 58.35 | 59.46 | 58.35 | 59.35 | 439,305 | +1.35(+2.33%) |
Sep 06, 2013 | 57.77 | 58.81 | 56.93 | 58.00 | 626,316 | +0.68(+1.18%) |
Sep 05, 2013 | 56.67 | 57.63 | 56.30 | 57.32 | 415,208 | +0.81(+1.43%) |
Sep 04, 2013 | 55.60 | 56.51 | 55.08 | 56.51 | 158,952 | +1.15(+2.07%) |
Sep 03, 2013 | 55.62 | 56.19 | 54.82 | 55.36 | 152,118 | +0.62(+1.13%) |
Aug 30, 2013 | 55.18 | 55.73 | 54.61 | 54.74 | 165,139 | -0.54(-0.98%) |
Aug 29, 2013 | 55.06 | 55.94 | 54.14 | 55.28 | 168,319 | +0.09(+0.16%) |
Aug 28, 2013 | 54.34 | 55.47 | 54.12 | 55.20 | 137,079 | +0.83(+1.53%) |
Aug 27, 2013 | 54.99 | 55.26 | 54.24 | 54.37 | 214,161 | -1.62(-2.90%) |
Aug 26, 2013 | 56.84 | 56.95 | 55.70 | 55.99 | 161,517 | -0.76(-1.34%) |
Aug 23, 2013 | 56.83 | 56.95 | 56.22 | 56.75 | 203,215 | +0.04(+0.07%) |
Aug 22, 2013 | 54.52 | 57.18 | 54.13 | 56.71 | 304,296 | +2.44(+4.50%) |
Aug 21, 2013 | 54.76 | 54.94 | 53.84 | 54.27 | 209,050 | -0.75(-1.37%) |
Aug 20, 2013 | 54.17 | 55.22 | 53.70 | 55.02 | 247,738 | +1.00(+1.86%) |
Aug 19, 2013 | 55.31 | 55.31 | 54.01 | 54.02 | 237,992 | -1.23(-2.22%) |
Aug 16, 2013 | 55.12 | 55.57 | 54.77 | 55.25 | 182,174 | -0.23(-0.42%) |
Aug 15, 2013 | 55.69 | 55.98 | 54.90 | 55.48 | 158,177 | -1.12(-1.98%) |
Aug 14, 2013 | 56.89 | 56.89 | 56.30 | 56.60 | 123,939 | -0.40(-0.69%) |
Aug 13, 2013 | 56.88 | 56.99 | 56.11 | 56.99 | 150,668 | +0.07(+0.12%) |
Aug 12, 2013 | 56.03 | 57.19 | 55.94 | 56.93 | 263,795 | +0.58(+1.03%) |
Aug 09, 2013 | 55.98 | 56.65 | 54.57 | 56.35 | 349,218 | +0.09(+0.15%) |
Aug 08, 2013 | 56.59 | 56.93 | 55.26 | 56.26 | 378,747 | +2.13(+3.94%) |
Aug 07, 2013 | 55.12 | 55.48 | 53.78 | 54.13 | 442,493 | -1.33(-2.40%) |
Aug 06, 2013 | 56.37 | 56.72 | 55.33 | 55.46 | 216,732 | -1.18(-2.08%) |
Aug 05, 2013 | 56.28 | 57.12 | 56.28 | 56.64 | 175,862 | +0.20(+0.36%) |
Aug 02, 2013 | 57.52 | 57.63 | 56.10 | 56.43 | 353,983 | -0.97(-1.70%) |
Aug 01, 2013 | 57.22 | 57.86 | 55.90 | 57.41 | 168,975 | +0.84(+1.48%) |
Jul 31, 2013 | 55.70 | 56.94 | 55.70 | 56.57 | 270,063 | +0.96(+1.72%) |
Jul 30, 2013 | 55.08 | 55.67 | 54.86 | 55.61 | 98,488 | +0.97(+1.78%) |
Jul 29, 2013 | 54.91 | 55.40 | 54.33 | 54.64 | 79,099 | -0.55(-1.00%) |
Jul 26, 2013 | 55.16 | 55.47 | 54.72 | 55.19 | 69,761 | -0.57(-1.02%) |
Jul 25, 2013 | 54.35 | 55.78 | 54.35 | 55.76 | 155,520 | +1.11(+2.03%) |
Jul 24, 2013 | 55.61 | 55.62 | 54.17 | 54.65 | 120,205 | -0.62(-1.12%) |
Jul 23, 2013 | 55.54 | 55.76 | 54.96 | 55.27 | 118,705 | -0.14(-0.24%) |
Jul 22, 2013 | 55.56 | 55.56 | 54.98 | 55.40 | 148,456 | +0.02(+0.03%) |
Jul 19, 2013 | 54.68 | 55.47 | 54.16 | 55.38 | 283,861 | +0.69(+1.25%) |
Jul 18, 2013 | 53.92 | 54.82 | 53.45 | 54.70 | 299,307 | +0.87(+1.61%) |
Jul 17, 2013 | 54.38 | 54.40 | 53.56 | 53.83 | 89,893 | -0.28(-0.52%) |
Jul 16, 2013 | 54.28 | 54.60 | 53.70 | 54.11 | 213,293 | -0.16(-0.30%) |
Jul 15, 2013 | 54.06 | 54.36 | 53.70 | 54.27 | 164,306 | +0.39(+0.72%) |
Jul 12, 2013 | 53.62 | 54.56 | 53.42 | 53.89 | 250,166 | +0.24(+0.45%) |
Jul 11, 2013 | 53.42 | 53.74 | 53.23 | 53.64 | 185,685 | +1.07(+2.04%) |
Jul 10, 2013 | 52.43 | 53.01 | 52.20 | 52.57 | 120,212 | +0.02(+0.04%) |
Jul 09, 2013 | 52.06 | 53.01 | 51.55 | 52.55 | 329,572 | +0.70(+1.36%) |
Jul 08, 2013 | 51.57 | 52.19 | 51.47 | 51.85 | 176,323 | +0.51(+1.00%) |
Jul 05, 2013 | 50.59 | 51.34 | 50.45 | 51.34 | 216,874 | +1.55(+3.12%) |
Jul 03, 2013 | 49.15 | 49.78 | 49.15 | 49.78 | 77,816 | +0.27(+0.55%) |
Jul 02, 2013 | 49.73 | 50.09 | 49.04 | 49.51 | 105,140 | -0.19(-0.39%) |
Jul 01, 2013 | 48.55 | 49.78 | 48.35 | 49.71 | 199,167 | +1.52(+3.14%) |
Jun 28, 2013 | 48.78 | 49.46 | 48.19 | 48.19 | 649,258 | -0.87(-1.77%) |
Jun 27, 2013 | 48.68 | 49.16 | 48.44 | 49.06 | 229,421 | +0.82(+1.70%) |
Jun 26, 2013 | 48.79 | 49.07 | 48.06 | 48.24 | 178,908 | -0.02(-0.04%) |
Jun 25, 2013 | 47.97 | 48.31 | 47.58 | 48.26 | 391,186 | +0.90(+1.90%) |
Jun 24, 2013 | 47.75 | 47.86 | 46.69 | 47.36 | 529,814 | -0.92(-1.90%) |
Jun 21, 2013 | 48.69 | 49.05 | 47.78 | 48.28 | 608,299 | -0.13(-0.26%) |
Jun 20, 2013 | 48.97 | 49.52 | 48.12 | 48.40 | 355,353 | -1.51(-3.02%) |
Jun 19, 2013 | 50.58 | 50.59 | 49.86 | 49.91 | 192,319 | -0.65(-1.28%) |
Jun 18, 2013 | 49.57 | 50.77 | 49.57 | 50.56 | 138,256 | +1.04(+2.11%) |
Jun 17, 2013 | 49.16 | 49.65 | 48.77 | 49.51 | 255,460 | +0.83(+1.71%) |
Jun 14, 2013 | 49.33 | 49.72 | 48.55 | 48.68 | 115,981 | -0.80(-1.62%) |
Jun 13, 2013 | 48.24 | 49.56 | 47.96 | 49.48 | 94,274 | +1.13(+2.34%) |
Jun 12, 2013 | 49.61 | 49.66 | 48.32 | 48.35 | 98,084 | -0.84(-1.71%) |
Jun 11, 2013 | 49.19 | 49.87 | 48.71 | 49.19 | 154,501 | -1.00(-2.00%) |
Jun 10, 2013 | 50.37 | 50.56 | 49.96 | 50.20 | 271,116 | -0.08(-0.15%) |
Jun 07, 2013 | 50.19 | 50.58 | 49.83 | 50.27 | 273,280 | +0.55(+1.11%) |
Jun 06, 2013 | 49.69 | 50.33 | 49.13 | 49.73 | 405,836 | +0.16(+0.33%) |
Jun 05, 2013 | 50.18 | 50.34 | 49.35 | 49.56 | 260,671 | -0.83(-1.65%) |
Jun 04, 2013 | 51.14 | 51.88 | 49.96 | 50.39 | 411,958 | -0.78(-1.53%) |
Jun 03, 2013 | 51.55 | 51.85 | 50.32 | 51.17 | 673,188 | -0.37(-0.71%) |
May 31, 2013 | 51.68 | 52.25 | 51.39 | 51.54 | 290,155 | -0.52(-1.00%) |
May 30, 2013 | 51.78 | 52.14 | 51.48 | 52.06 | 189,616 | +0.40(+0.77%) |
May 29, 2013 | 51.76 | 52.27 | 51.26 | 51.66 | 273,079 | -0.67(-1.29%) |
May 28, 2013 | 52.51 | 52.88 | 51.90 | 52.34 | 283,685 | +0.81(+1.57%) |
May 24, 2013 | 51.34 | 51.70 | 50.86 | 51.53 | 165,701 | -0.19(-0.37%) |
May 23, 2013 | 51.09 | 51.95 | 50.87 | 51.72 | 273,054 | -0.19(-0.37%) |
May 22, 2013 | 52.75 | 53.15 | 51.51 | 51.91 | 339,316 | -0.92(-1.73%) |
May 21, 2013 | 52.86 | 53.23 | 52.69 | 52.83 | 413,335 | +0.06(+0.11%) |
May 20, 2013 | 52.82 | 53.70 | 52.64 | 52.77 | 548,981 | -0.32(-0.60%) |
May 17, 2013 | 52.92 | 53.52 | 52.73 | 53.09 | 312,253 | +0.63(+1.19%) |
May 16, 2013 | 52.45 | 53.13 | 52.27 | 52.46 | 206,515 | -0.13(-0.26%) |
May 15, 2013 | 51.67 | 52.69 | 51.67 | 52.60 | 354,505 | +1.63(+3.20%) |
May 13, 2013 | 51.15 | 51.31 | 50.33 | 50.97 | 251,408 | -0.22(-0.43%) |
May 10, 2013 | 50.70 | 51.26 | 50.44 | 51.19 | 211,550 | +0.71(+1.41%) |
May 09, 2013 | 50.89 | 51.08 | 50.37 | 50.48 | 205,393 | -0.52(-1.02%) |
May 08, 2013 | 50.57 | 51.03 | 50.18 | 51.00 | 256,142 | +0.44(+0.88%) |
May 07, 2013 | 49.88 | 50.55 | 49.43 | 50.55 | 341,202 | +0.90(+1.81%) |
May 06, 2013 | 49.35 | 49.94 | 48.65 | 49.66 | 153,511 | +0.29(+0.59%) |
May 03, 2013 | 48.37 | 49.84 | 47.63 | 49.37 | 509,914 | +1.74(+3.64%) |
May 02, 2013 | 45.93 | 47.77 | 45.33 | 47.63 | 795,424 | +2.23(+4.91%) |