Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.24 | 47.36 | 46.73 | 47.07 | 3,261,775 | -0.29(-0.62%) |
Apr 29, 2014 | 47.32 | 47.74 | 47.09 | 47.36 | 1,745,873 | +0.05(+0.11%) |
Apr 28, 2014 | 47.22 | 47.44 | 46.53 | 47.31 | 1,795,953 | +0.24(+0.51%) |
Apr 25, 2014 | 47.36 | 47.46 | 47.01 | 47.07 | 1,195,132 | -0.34(-0.72%) |
Apr 24, 2014 | 48.07 | 48.14 | 47.15 | 47.41 | 1,673,624 | -0.33(-0.70%) |
Apr 23, 2014 | 47.45 | 47.90 | 47.41 | 47.74 | 1,915,866 | +0.17(+0.37%) |
Apr 22, 2014 | 46.41 | 47.64 | 46.21 | 47.57 | 2,369,613 | +1.14(+2.46%) |
Apr 21, 2014 | 46.31 | 46.54 | 46.01 | 46.43 | 1,110,615 | +0.09(+0.19%) |
Apr 17, 2014 | 45.96 | 46.34 | 46.34 | 46.34 | 1,542,004 | +0.38(+0.83%) |
Apr 16, 2014 | 45.61 | 46.02 | 45.25 | 45.96 | 1,781,243 | +0.63(+1.39%) |
Apr 15, 2014 | 45.19 | 45.43 | 44.43 | 45.33 | 1,929,702 | +0.36(+0.80%) |
Apr 14, 2014 | 44.95 | 45.40 | 44.55 | 44.97 | 2,133,307 | +0.20(+0.45%) |
Apr 11, 2014 | 45.31 | 45.45 | 44.63 | 44.77 | 3,101,309 | -0.95(-2.08%) |
Apr 10, 2014 | 46.35 | 46.98 | 45.48 | 45.72 | 3,992,651 | -0.78(-1.67%) |
Apr 09, 2014 | 45.53 | 46.61 | 45.53 | 46.49 | 4,269,989 | +0.27(+0.58%) |
Apr 08, 2014 | 45.34 | 46.37 | 44.81 | 46.23 | 7,902,751 | +1.03(+2.28%) |
Apr 07, 2014 | 47.05 | 47.19 | 45.14 | 45.20 | 7,600,444 | -2.01(-4.26%) |
Apr 04, 2014 | 48.83 | 48.90 | 47.17 | 47.21 | 3,274,806 | -1.06(-2.19%) |
Apr 03, 2014 | 48.22 | 48.92 | 48.10 | 48.27 | 2,757,327 | -0.06(-0.12%) |
Apr 02, 2014 | 48.63 | 49.06 | 47.98 | 48.33 | 5,049,353 | -0.26(-0.54%) |
Apr 01, 2014 | 49.76 | 50.15 | 48.31 | 48.59 | 5,441,041 | -0.91(-1.84%) |
Mar 31, 2014 | 49.41 | 49.98 | 49.31 | 49.50 | 2,110,982 | +0.13(+0.26%) |
Mar 28, 2014 | 49.60 | 50.06 | 49.20 | 49.37 | 1,392,337 | -0.06(-0.12%) |
Mar 27, 2014 | 50.06 | 50.15 | 48.96 | 49.43 | 3,015,966 | -0.74(-1.47%) |
Mar 26, 2014 | 51.41 | 51.41 | 50.13 | 50.16 | 2,638,754 | -1.02(-1.99%) |
Mar 25, 2014 | 51.74 | 51.76 | 51.04 | 51.18 | 2,452,257 | -0.33(-0.65%) |
Mar 24, 2014 | 51.94 | 51.94 | 51.35 | 51.51 | 2,282,825 | -0.27(-0.53%) |
Mar 21, 2014 | 51.99 | 51.99 | 51.49 | 51.79 | 4,482,732 | +0.35(+0.69%) |
Mar 20, 2014 | 50.51 | 51.53 | 50.39 | 51.43 | 3,766,174 | +0.81(+1.60%) |
Mar 19, 2014 | 50.66 | 50.78 | 50.08 | 50.63 | 3,656,731 | -0.13(-0.26%) |
Mar 18, 2014 | 50.90 | 51.06 | 50.24 | 50.76 | 2,490,241 | -0.23(-0.46%) |
Mar 17, 2014 | 50.71 | 51.13 | 50.71 | 50.99 | 1,476,795 | +0.60(+1.19%) |
Mar 14, 2014 | 50.19 | 50.76 | 49.79 | 50.39 | 2,252,601 | +0.39(+0.78%) |
Mar 13, 2014 | 51.03 | 51.03 | 49.97 | 50.00 | 3,291,282 | -0.85(-1.67%) |
Mar 12, 2014 | 50.61 | 50.85 | 50.15 | 50.85 | 1,943,601 | +0.09(+0.18%) |
Mar 11, 2014 | 51.25 | 51.62 | 50.60 | 50.76 | 1,993,113 | -0.55(-1.07%) |
Mar 10, 2014 | 51.52 | 51.66 | 51.05 | 51.31 | 1,595,616 | -0.16(-0.31%) |
Mar 07, 2014 | 51.38 | 51.85 | 51.24 | 51.47 | 2,933,948 | +0.14(+0.27%) |
Mar 06, 2014 | 50.97 | 51.62 | 50.75 | 51.33 | 2,765,973 | +0.54(+1.07%) |
Mar 05, 2014 | 50.35 | 51.15 | 50.31 | 50.79 | 3,882,658 | +0.28(+0.55%) |
Mar 04, 2014 | 49.95 | 50.66 | 49.91 | 50.51 | 3,051,007 | +1.26(+2.55%) |
Mar 03, 2014 | 48.63 | 49.30 | 48.36 | 49.25 | 2,702,649 | +0.19(+0.39%) |
Feb 28, 2014 | 48.64 | 49.16 | 48.45 | 49.06 | 2,489,587 | +0.44(+0.90%) |
Feb 27, 2014 | 48.12 | 48.67 | 47.91 | 48.62 | 2,922,046 | +0.39(+0.80%) |
Feb 26, 2014 | 48.72 | 48.89 | 47.76 | 48.23 | 3,481,245 | -0.45(-0.93%) |
Feb 25, 2014 | 49.29 | 49.78 | 48.58 | 48.69 | 2,232,672 | -0.70(-1.43%) |
Feb 24, 2014 | 49.17 | 49.80 | 48.98 | 49.39 | 4,171,467 | +0.41(+0.83%) |
Feb 21, 2014 | 49.11 | 49.72 | 48.89 | 48.98 | 2,692,207 | -0.03(-0.07%) |
Feb 20, 2014 | 49.63 | 49.88 | 48.87 | 49.02 | 2,548,566 | -0.67(-1.35%) |
Feb 19, 2014 | 50.37 | 50.97 | 49.66 | 49.69 | 2,923,839 | -0.96(-1.90%) |
Feb 18, 2014 | 51.26 | 51.44 | 50.59 | 50.65 | 2,672,870 | -0.59(-1.15%) |
Feb 14, 2014 | 51.01 | 51.24 | 51.24 | 51.24 | 1,370,675 | +0.08(+0.16%) |
Feb 13, 2014 | 50.79 | 51.28 | 50.53 | 51.16 | 1,330,884 | +0.13(+0.25%) |
Feb 12, 2014 | 50.89 | 51.28 | 50.75 | 51.04 | 1,107,319 | +0.17(+0.33%) |
Feb 11, 2014 | 50.27 | 51.20 | 50.17 | 50.87 | 1,893,509 | +0.66(+1.31%) |
Feb 10, 2014 | 50.27 | 50.72 | 49.86 | 50.21 | 1,895,148 | -0.09(-0.17%) |
Feb 07, 2014 | 50.98 | 51.84 | 50.22 | 50.30 | 2,803,551 | -0.19(-0.38%) |
Feb 06, 2014 | 49.16 | 50.60 | 48.87 | 50.49 | 2,861,203 | +1.61(+3.30%) |
Feb 05, 2014 | 49.21 | 49.28 | 48.11 | 48.88 | 3,278,728 | -0.04(-0.07%) |
Feb 04, 2014 | 46.98 | 49.31 | 46.87 | 48.92 | 3,685,933 | +0.29(+0.59%) |
Feb 03, 2014 | 49.50 | 49.98 | 48.50 | 48.63 | 4,109,861 | -1.05(-2.11%) |
Jan 31, 2014 | 48.85 | 50.07 | 48.67 | 49.68 | 6,442,013 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.39 | 6,993,290 | +1.32(+2.74%) |
Jan 29, 2014 | 48.32 | 48.79 | 47.92 | 48.07 | 3,896,647 | -0.57(-1.17%) |
Jan 28, 2014 | 48.63 | 48.79 | 48.37 | 48.65 | 6,256,726 | +0.18(+0.37%) |
Jan 27, 2014 | 49.46 | 49.88 | 48.44 | 48.47 | 5,793,042 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.04 | 49.31 | 49.46 | 3,785,969 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.32 | 49.97 | 50.18 | 3,102,232 | -0.23(-0.45%) |
Jan 22, 2014 | 50.34 | 50.76 | 50.29 | 50.41 | 1,724,272 | +0.08(+0.16%) |
Jan 21, 2014 | 50.34 | 50.57 | 50.22 | 50.33 | 1,841,045 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,627 | -0.01(-0.01%) |
Jan 16, 2014 | 50.05 | 50.44 | 49.92 | 50.17 | 1,875,913 | -0.17(-0.34%) |
Jan 15, 2014 | 50.03 | 50.97 | 49.99 | 50.35 | 5,413,759 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.14 | 49.30 | 50.03 | 2,567,580 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.19 | 3,849,531 | -1.64(-3.23%) |
Jan 10, 2014 | 51.30 | 51.49 | 50.44 | 50.83 | 2,604,152 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.70 | 51.12 | 51.24 | 2,373,982 | +0.03(+0.05%) |
Jan 08, 2014 | 51.05 | 51.86 | 50.90 | 51.21 | 3,875,462 | -0.51(-0.98%) |
Jan 07, 2014 | 52.20 | 52.55 | 51.36 | 51.72 | 2,404,548 | -0.39(-0.74%) |
Jan 06, 2014 | 52.50 | 53.15 | 52.10 | 52.10 | 2,951,068 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.63 | 2,021,261 | +0.82(+1.59%) |
Jan 02, 2014 | 51.81 | 52.33 | 51.38 | 51.81 | 3,114,697 | -0.33(-0.64%) |
Dec 31, 2013 | 52.45 | 52.14 | 52.14 | 52.14 | 1,967,609 | +0.01(+0.03%) |
Dec 30, 2013 | 52.57 | 52.62 | 51.56 | 52.13 | 4,138,465 | -0.31(-0.60%) |
Dec 27, 2013 | 53.30 | 53.30 | 52.39 | 52.44 | 2,164,439 | -0.64(-1.21%) |
Dec 26, 2013 | 53.41 | 53.68 | 52.87 | 53.09 | 3,674,240 | -0.10(-0.19%) |
Dec 24, 2013 | 53.42 | 53.47 | 52.29 | 53.19 | 2,581,098 | -0.33(-0.61%) |
Dec 23, 2013 | 54.31 | 54.35 | 53.00 | 53.51 | 3,048,751 | -0.43(-0.80%) |
Dec 20, 2013 | 53.82 | 54.34 | 53.63 | 53.94 | 4,183,775 | +0.07(+0.13%) |
Dec 19, 2013 | 54.17 | 54.53 | 53.81 | 53.87 | 3,290,189 | -0.62(-1.13%) |
Dec 18, 2013 | 53.56 | 54.53 | 53.06 | 54.49 | 3,696,440 | +1.13(+2.11%) |
Dec 17, 2013 | 52.92 | 53.47 | 52.85 | 53.36 | 3,775,736 | +0.34(+0.64%) |
Dec 16, 2013 | 52.79 | 53.41 | 52.69 | 53.02 | 3,048,313 | +0.55(+1.04%) |
Dec 13, 2013 | 51.57 | 52.70 | 51.57 | 52.47 | 2,783,616 | +0.90(+1.75%) |
Dec 12, 2013 | 50.89 | 51.59 | 50.54 | 51.57 | 2,353,966 | +0.76(+1.49%) |
Dec 11, 2013 | 51.30 | 51.66 | 50.72 | 50.81 | 2,099,637 | -0.52(-1.02%) |
Dec 10, 2013 | 51.93 | 52.11 | 50.83 | 51.33 | 2,507,744 | -0.83(-1.59%) |
Dec 09, 2013 | 51.50 | 52.68 | 51.48 | 52.17 | 2,866,894 | +0.68(+1.33%) |
Dec 06, 2013 | 51.14 | 51.54 | 50.52 | 51.48 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 51.08 | 51.43 | 49.88 | 50.64 | 4,501,248 | -0.61(-1.19%) |
Dec 04, 2013 | 51.59 | 51.96 | 50.77 | 51.25 | 3,962,968 | -0.58(-1.12%) |
Dec 03, 2013 | 51.96 | 52.22 | 51.47 | 51.83 | 2,059,294 | -0.27(-0.52%) |
Dec 02, 2013 | 52.50 | 52.69 | 52.06 | 52.10 | 2,128,951 | -0.36(-0.68%) |
Nov 29, 2013 | 52.54 | 52.78 | 52.34 | 52.46 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.77 | 52.83 | 52.33 | 52.69 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.60 | 53.04 | 52.21 | 52.46 | 3,009,335 | -0.22(-0.41%) |
Nov 25, 2013 | 53.76 | 53.77 | 52.58 | 52.67 | 2,039,695 | -1.00(-1.86%) |
Nov 22, 2013 | 53.35 | 53.99 | 53.35 | 53.67 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 52.19 | 53.65 | 52.16 | 53.50 | 3,089,721 | +1.38(+2.65%) |
Nov 20, 2013 | 52.02 | 52.81 | 51.80 | 52.12 | 3,203,220 | +0.18(+0.35%) |
Nov 19, 2013 | 51.16 | 52.02 | 50.77 | 51.94 | 2,771,559 | +0.88(+1.72%) |
Nov 18, 2013 | 50.95 | 51.71 | 50.66 | 51.06 | 3,099,921 | +0.13(+0.26%) |
Nov 15, 2013 | 50.38 | 51.01 | 50.38 | 50.93 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.37 | 50.60 | 49.80 | 50.47 | 1,597,842 | +0.17(+0.34%) |
Nov 12, 2013 | 49.86 | 50.38 | 49.69 | 50.29 | 2,970,099 | +0.40(+0.81%) |
Nov 11, 2013 | 49.47 | 50.47 | 49.45 | 49.89 | 2,284,864 | +0.08(+0.17%) |
Nov 08, 2013 | 47.90 | 49.95 | 47.78 | 49.81 | 0 | +2.02(+4.22%) |
Nov 07, 2013 | 47.85 | 48.55 | 47.76 | 47.79 | 2,570,954 | -0.04(-0.09%) |
Nov 06, 2013 | 47.15 | 47.88 | 47.08 | 47.84 | 1,657,061 | +0.68(+1.45%) |
Nov 05, 2013 | 47.31 | 48.03 | 47.15 | 47.15 | 2,196,531 | -0.10(-0.22%) |
Nov 04, 2013 | 47.32 | 47.58 | 46.20 | 47.25 | 3,360,862 | -0.56(-1.18%) |
Nov 01, 2013 | 47.50 | 48.13 | 47.50 | 47.82 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 48.05 | 48.12 | 47.48 | 47.50 | 2,350,329 | -0.47(-0.99%) |
Oct 30, 2013 | 48.01 | 48.32 | 47.68 | 47.98 | 1,908,238 | -0.04(-0.08%) |
Oct 29, 2013 | 48.18 | 48.38 | 47.89 | 48.01 | 2,068,080 | -0.10(-0.21%) |
Oct 28, 2013 | 48.94 | 48.97 | 48.07 | 48.12 | 2,163,835 | -0.85(-1.74%) |
Oct 25, 2013 | 49.20 | 49.31 | 48.72 | 48.97 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.60 | 49.88 | 49.03 | 49.27 | 1,936,172 | -0.16(-0.32%) |
Oct 23, 2013 | 49.53 | 49.88 | 49.20 | 49.43 | 2,721,180 | -0.33(-0.66%) |
Oct 22, 2013 | 49.21 | 49.94 | 48.88 | 49.76 | 3,771,535 | +0.70(+1.42%) |
Oct 21, 2013 | 49.10 | 49.46 | 48.76 | 49.06 | 2,036,331 | -0.12(-0.25%) |
Oct 18, 2013 | 49.30 | 49.30 | 48.36 | 49.18 | 2,351,168 | +0.04(+0.09%) |
Oct 17, 2013 | 48.66 | 49.28 | 48.52 | 49.14 | 1,647,436 | +0.17(+0.35%) |
Oct 16, 2013 | 48.33 | 49.44 | 48.12 | 48.96 | 2,166,685 | +0.84(+1.76%) |
Oct 15, 2013 | 47.99 | 48.68 | 47.94 | 48.12 | 1,649,079 | -0.12(-0.24%) |
Oct 14, 2013 | 47.77 | 48.34 | 47.36 | 48.23 | 997,846 | +0.38(+0.80%) |
Oct 11, 2013 | 47.44 | 48.57 | 47.44 | 47.85 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.54 | 47.69 | 46.27 | 47.69 | 1,904,140 | +1.57(+3.41%) |
Oct 09, 2013 | 46.45 | 46.59 | 45.82 | 46.11 | 1,399,928 | -0.26(-0.55%) |
Oct 08, 2013 | 47.64 | 47.73 | 46.31 | 46.37 | 1,918,033 | -1.25(-2.62%) |
Oct 07, 2013 | 47.84 | 48.28 | 47.48 | 47.62 | 2,412,207 | -0.39(-0.81%) |
Oct 04, 2013 | 47.53 | 48.28 | 47.26 | 48.01 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 47.11 | 47.53 | 46.75 | 47.32 | 2,199,424 | -0.03(-0.05%) |
Oct 02, 2013 | 47.41 | 47.56 | 46.54 | 47.35 | 2,497,582 | -0.53(-1.11%) |
Oct 01, 2013 | 47.24 | 47.90 | 47.07 | 47.88 | 1,611,841 | -0.02(-0.04%) |
Sep 27, 2013 | 47.87 | 48.05 | 47.40 | 47.90 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.84 | 48.32 | 47.69 | 48.21 | 2,952,322 | +0.48(+1.01%) |
Sep 25, 2013 | 47.32 | 47.86 | 47.05 | 47.73 | 3,049,945 | +0.98(+2.09%) |
Sep 24, 2013 | 47.07 | 47.26 | 46.63 | 46.75 | 1,619,885 | -0.37(-0.79%) |
Sep 23, 2013 | 47.57 | 47.71 | 46.93 | 47.12 | 2,108,090 | -0.60(-1.26%) |
Sep 20, 2013 | 47.32 | 48.23 | 47.23 | 47.72 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.35 | 47.48 | 45.28 | 47.28 | 5,781,463 | +1.91(+4.20%) |
Sep 18, 2013 | 45.91 | 46.46 | 44.99 | 45.37 | 5,177,353 | -0.68(-1.49%) |
Sep 17, 2013 | 45.92 | 46.09 | 45.77 | 46.06 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.64 | 46.65 | 45.75 | 45.92 | 0 | -0.40(-0.86%) |
Sep 13, 2013 | 46.57 | 46.80 | 46.16 | 46.31 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.45 | 47.05 | 46.25 | 46.55 | 2,815,070 | +0.02(+0.04%) |
Sep 11, 2013 | 46.84 | 47.15 | 46.47 | 46.53 | 2,743,415 | -0.35(-0.74%) |
Sep 10, 2013 | 46.62 | 47.20 | 46.56 | 46.88 | 2,801,250 | +0.45(+0.97%) |
Sep 09, 2013 | 46.45 | 46.65 | 46.25 | 46.43 | 2,022,793 | +0.06(+0.14%) |
Sep 06, 2013 | 46.84 | 46.84 | 46.09 | 46.36 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.96 | 47.00 | 46.47 | 46.68 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 46.19 | 46.98 | 45.88 | 46.86 | 2,893,029 | +0.84(+1.83%) |
Sep 03, 2013 | 45.77 | 46.26 | 45.59 | 46.02 | 2,036,012 | +0.78(+1.72%) |
Aug 30, 2013 | 44.81 | 45.35 | 44.73 | 45.24 | 0 | +0.41(+0.91%) |
Aug 29, 2013 | 44.74 | 45.30 | 44.73 | 44.83 | 2,106,803 | -0.19(-0.42%) |
Aug 28, 2013 | 44.92 | 45.43 | 44.92 | 45.02 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.55 | 45.56 | 44.73 | 44.85 | 0 | -0.92(-2.00%) |
Aug 26, 2013 | 46.14 | 46.47 | 45.75 | 45.77 | 1,769,224 | -0.41(-0.88%) |
Aug 23, 2013 | 46.36 | 46.53 | 45.66 | 46.17 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 46.07 | 46.31 | 45.92 | 46.23 | 0 | +0.24(+0.51%) |
Aug 21, 2013 | 46.11 | 46.31 | 45.76 | 45.99 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 46.03 | 46.23 | 45.68 | 46.05 | 3,241,144 | +0.06(+0.12%) |
Aug 19, 2013 | 46.33 | 46.65 | 45.97 | 46.00 | 3,902,834 | -0.67(-1.43%) |
Aug 16, 2013 | 47.48 | 47.64 | 46.57 | 46.66 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.83 | 47.95 | 46.65 | 47.61 | 4,429,774 | +0.56(+1.19%) |
Aug 14, 2013 | 47.30 | 47.45 | 46.59 | 47.05 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.49 | 47.54 | 45.39 | 47.36 | 4,724,010 | +1.84(+4.04%) |
Aug 12, 2013 | 45.68 | 45.75 | 45.26 | 45.52 | 1,547,364 | -0.39(-0.85%) |
Aug 09, 2013 | 45.95 | 46.28 | 45.82 | 45.91 | 1,270,557 | -0.04(-0.08%) |
Aug 08, 2013 | 45.76 | 46.19 | 45.61 | 45.95 | 2,042,933 | +0.22(+0.47%) |
Aug 07, 2013 | 46.00 | 46.00 | 45.07 | 45.73 | 2,008,546 | -0.32(-0.70%) |
Aug 06, 2013 | 45.86 | 46.13 | 45.46 | 46.05 | 2,428,105 | +0.21(+0.46%) |
Aug 05, 2013 | 45.79 | 46.14 | 45.45 | 45.84 | 1,844,097 | -0.15(-0.33%) |
Aug 02, 2013 | 45.81 | 46.04 | 45.43 | 46.00 | 4,318,278 | +0.08(+0.18%) |
Aug 01, 2013 | 47.61 | 47.61 | 45.18 | 45.91 | 7,456,165 | -1.20(-2.55%) |
Jul 31, 2013 | 47.71 | 47.97 | 46.84 | 47.12 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.49 | 47.55 | 47.12 | 47.17 | 2,141,181 | -0.13(-0.28%) |
Jul 29, 2013 | 47.08 | 47.80 | 46.99 | 47.30 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.53 | 46.98 | 46.49 | 46.95 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.94 | 47.15 | 46.55 | 46.98 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.94 | 47.77 | 46.73 | 46.84 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 47.05 | 47.54 | 46.84 | 46.87 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.59 | 47.90 | 46.50 | 46.90 | 0 | -0.66(-1.38%) |
Jul 19, 2013 | 48.70 | 48.70 | 46.94 | 47.55 | 0 | -1.05(-2.16%) |
Jul 18, 2013 | 48.52 | 48.90 | 48.17 | 48.60 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.59 | 48.92 | 48.17 | 48.36 | 2,193,002 | -0.17(-0.35%) |
Jul 16, 2013 | 49.14 | 49.23 | 48.31 | 48.53 | 0 | -0.53(-1.08%) |
Jul 15, 2013 | 49.14 | 49.24 | 48.55 | 49.06 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 49.01 | 49.27 | 48.38 | 49.20 | 0 | +0.38(+0.77%) |
Jul 11, 2013 | 49.29 | 49.29 | 48.43 | 48.83 | 4,445,348 | +0.19(+0.39%) |
Jul 10, 2013 | 48.53 | 48.83 | 48.31 | 48.64 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.43 | 49.25 | 48.66 | 48.80 | 0 | -0.38(-0.76%) |
Jul 08, 2013 | 49.70 | 49.70 | 49.06 | 49.17 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.51 | 49.39 | 48.44 | 49.37 | 0 | +1.21(+2.51%) |
Jul 03, 2013 | 47.54 | 48.46 | 47.46 | 48.17 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.99 | 48.57 | 47.68 | 47.84 | 0 | -0.83(-1.71%) |
Jul 01, 2013 | 48.36 | 49.08 | 48.26 | 48.67 | 0 | +0.36(+0.74%) |
Jun 28, 2013 | 48.77 | 48.84 | 48.29 | 48.32 | 5,105,540 | -0.23(-0.47%) |
Jun 26, 2013 | 48.70 | 49.22 | 47.87 | 48.55 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 49.30 | 49.55 | 48.29 | 48.59 | 0 | +0.20(+0.42%) |
Jun 24, 2013 | 49.08 | 49.08 | 48.20 | 48.39 | 0 | -0.46(-0.95%) |
Jun 21, 2013 | 49.43 | 49.47 | 47.81 | 48.85 | 7,268,785 | -0.19(-0.39%) |
Jun 20, 2013 | 47.84 | 50.55 | 47.80 | 49.04 | 0 | +0.72(+1.49%) |
Jun 19, 2013 | 49.15 | 49.16 | 48.06 | 48.32 | 0 | -0.84(-1.71%) |
Jun 18, 2013 | 48.67 | 49.44 | 48.38 | 49.16 | 4,398,641 | +0.57(+1.17%) |
Jun 17, 2013 | 47.57 | 48.78 | 47.37 | 48.60 | 0 | +1.34(+2.83%) |
Jun 14, 2013 | 47.32 | 47.57 | 47.06 | 47.26 | 0 | +0.10(+0.20%) |
Jun 13, 2013 | 46.04 | 47.27 | 45.84 | 47.17 | 3,221,780 | +1.18(+2.57%) |
Jun 12, 2013 | 46.22 | 46.42 | 45.85 | 45.98 | 2,541,941 | -0.07(-0.15%) |
Jun 11, 2013 | 46.12 | 46.37 | 45.50 | 46.05 | 3,422,421 | -0.39(-0.85%) |
Jun 10, 2013 | 46.05 | 47.06 | 45.85 | 46.45 | 0 | +0.64(+1.40%) |
Jun 07, 2013 | 44.13 | 45.89 | 44.13 | 45.81 | 0 | +1.96(+4.47%) |
Jun 06, 2013 | 43.67 | 44.13 | 43.36 | 43.85 | 0 | +0.06(+0.15%) |
Jun 05, 2013 | 43.66 | 43.87 | 43.20 | 43.78 | 0 | +0.06(+0.14%) |
Jun 04, 2013 | 44.12 | 44.16 | 43.23 | 43.72 | 0 | +0.25(+0.58%) |
Jun 03, 2013 | 42.96 | 43.47 | 42.08 | 43.47 | 3,717,121 | +0.53(+1.24%) |
May 31, 2013 | 44.48 | 44.50 | 42.66 | 42.94 | 4,120,140 | -1.17(-2.65%) |
May 30, 2013 | 42.64 | 44.28 | 42.64 | 44.10 | 0 | +1.37(+3.19%) |
May 29, 2013 | 41.08 | 42.97 | 40.92 | 42.74 | 5,138,508 | +1.35(+3.25%) |
May 28, 2013 | 41.20 | 41.77 | 41.10 | 41.39 | 2,762,083 | +0.60(+1.47%) |
May 24, 2013 | 40.45 | 40.84 | 39.88 | 40.79 | 0 | +0.26(+0.64%) |
May 23, 2013 | 39.67 | 40.69 | 39.46 | 40.53 | 0 | +0.67(+1.68%) |
May 22, 2013 | 40.57 | 40.82 | 39.70 | 39.86 | 0 | -0.79(-1.94%) |
May 21, 2013 | 41.05 | 41.21 | 40.61 | 40.65 | 0 | -0.59(-1.44%) |
May 20, 2013 | 40.94 | 41.55 | 40.93 | 41.25 | 0 | +0.06(+0.14%) |
May 17, 2013 | 40.59 | 41.29 | 40.52 | 41.19 | 0 | +0.59(+1.46%) |
May 16, 2013 | 40.28 | 40.87 | 40.19 | 40.60 | 2,496,685 | +0.12(+0.30%) |
May 15, 2013 | 40.24 | 40.73 | 39.87 | 40.48 | 0 | +0.74(+1.86%) |
May 13, 2013 | 39.52 | 40.03 | 39.36 | 39.74 | 0 | +0.22(+0.56%) |
May 10, 2013 | 38.41 | 39.60 | 38.21 | 39.52 | 0 | +1.11(+2.90%) |
May 09, 2013 | 38.26 | 38.68 | 38.24 | 38.40 | 0 | +0.04(+0.10%) |
May 08, 2013 | 38.01 | 38.52 | 37.72 | 38.37 | 0 | +0.14(+0.36%) |
May 07, 2013 | 38.58 | 38.71 | 38.19 | 38.23 | 0 | -0.30(-0.79%) |
May 06, 2013 | 38.30 | 38.69 | 38.28 | 38.53 | 0 | +0.20(+0.53%) |
May 03, 2013 | 38.35 | 38.64 | 38.18 | 38.33 | 0 | +0.15(+0.40%) |
May 02, 2013 | 37.97 | 38.21 | 37.05 | 38.18 | 0 | +0.17(+0.45%) |