Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.89 | 54.34 | 52.86 | 54.11 | 79,009 | +0.93(+1.75%) |
Apr 29, 2014 | 53.40 | 53.86 | 52.86 | 53.18 | 146,392 | -0.18(-0.34%) |
Apr 28, 2014 | 53.68 | 54.23 | 53.19 | 53.36 | 63,796 | -0.18(-0.34%) |
Apr 25, 2014 | 53.12 | 54.05 | 53.12 | 53.54 | 116,838 | +0.05(+0.09%) |
Apr 24, 2014 | 53.53 | 53.77 | 53.18 | 53.50 | 118,862 | +0.08(+0.15%) |
Apr 23, 2014 | 53.73 | 53.95 | 53.36 | 53.42 | 46,911 | -0.46(-0.85%) |
Apr 22, 2014 | 53.46 | 54.19 | 53.19 | 53.87 | 55,095 | +0.51(+0.96%) |
Apr 21, 2014 | 53.53 | 53.95 | 53.13 | 53.36 | 52,688 | -0.26(-0.49%) |
Apr 17, 2014 | 51.62 | 53.63 | 53.63 | 53.63 | 88,655 | +1.93(+3.74%) |
Apr 16, 2014 | 51.45 | 52.10 | 50.76 | 51.69 | 62,234 | +0.63(+1.23%) |
Apr 15, 2014 | 50.64 | 51.90 | 50.24 | 51.07 | 61,380 | +0.45(+0.88%) |
Apr 14, 2014 | 50.87 | 50.99 | 50.24 | 50.62 | 76,407 | +0.36(+0.73%) |
Apr 11, 2014 | 49.92 | 51.05 | 49.92 | 50.25 | 77,719 | -0.24(-0.47%) |
Apr 10, 2014 | 50.44 | 50.88 | 50.13 | 50.49 | 105,861 | -0.08(-0.16%) |
Apr 09, 2014 | 50.35 | 50.73 | 49.75 | 50.57 | 54,926 | +0.27(+0.54%) |
Apr 08, 2014 | 50.10 | 51.25 | 49.95 | 50.30 | 68,730 | +0.23(+0.46%) |
Apr 07, 2014 | 50.17 | 50.31 | 49.69 | 50.07 | 69,325 | -0.42(-0.83%) |
Apr 04, 2014 | 50.93 | 50.97 | 50.01 | 50.49 | 94,081 | -0.02(-0.04%) |
Apr 03, 2014 | 49.73 | 50.72 | 49.73 | 50.51 | 89,153 | +0.75(+1.50%) |
Apr 02, 2014 | 49.78 | 50.02 | 49.23 | 49.76 | 80,205 | -0.10(-0.20%) |
Apr 01, 2014 | 49.72 | 49.94 | 49.05 | 49.86 | 67,254 | +1.03(+2.11%) |
Mar 31, 2014 | 48.71 | 49.09 | 48.54 | 48.83 | 73,895 | +0.26(+0.54%) |
Mar 28, 2014 | 48.71 | 49.24 | 48.02 | 48.57 | 66,669 | -0.28(-0.58%) |
Mar 27, 2014 | 49.00 | 49.33 | 47.74 | 48.85 | 36,820 | -0.01(-0.02%) |
Mar 26, 2014 | 49.70 | 49.70 | 48.31 | 48.86 | 64,511 | -0.45(-0.91%) |
Mar 25, 2014 | 50.35 | 50.77 | 49.15 | 49.31 | 124,484 | -0.97(-1.92%) |
Mar 24, 2014 | 50.59 | 50.62 | 49.46 | 50.27 | 54,945 | -0.36(-0.70%) |
Mar 21, 2014 | 50.53 | 51.01 | 49.93 | 50.63 | 88,467 | +0.43(+0.85%) |
Mar 20, 2014 | 50.01 | 50.69 | 49.74 | 50.20 | 68,297 | +0.27(+0.55%) |
Mar 19, 2014 | 50.17 | 50.70 | 49.69 | 49.93 | 40,835 | -0.43(-0.85%) |
Mar 18, 2014 | 49.83 | 50.74 | 49.82 | 50.35 | 36,278 | +0.29(+0.58%) |
Mar 17, 2014 | 50.35 | 50.82 | 50.04 | 50.06 | 17,442 | +0.39(+0.79%) |
Mar 14, 2014 | 49.59 | 49.93 | 49.39 | 49.67 | 10,704 | -0.06(-0.13%) |
Mar 13, 2014 | 50.10 | 50.10 | 49.28 | 49.73 | 30,448 | -0.34(-0.67%) |
Mar 12, 2014 | 49.77 | 50.25 | 49.32 | 50.07 | 19,568 | -0.07(-0.15%) |
Mar 11, 2014 | 52.28 | 52.41 | 49.53 | 50.15 | 23,400 | -2.27(-4.33%) |
Mar 10, 2014 | 52.28 | 52.44 | 51.86 | 52.41 | 14,558 | +0.21(+0.40%) |
Mar 07, 2014 | 52.99 | 53.10 | 51.88 | 52.20 | 20,072 | -0.66(-1.24%) |
Mar 06, 2014 | 52.47 | 53.06 | 52.29 | 52.86 | 23,990 | +0.88(+1.68%) |
Mar 05, 2014 | 52.02 | 52.61 | 51.73 | 51.99 | 26,190 | +0.04(+0.07%) |
Mar 04, 2014 | 50.93 | 53.18 | 50.56 | 51.95 | 80,352 | +1.82(+3.64%) |
Mar 03, 2014 | 50.23 | 50.30 | 49.29 | 50.13 | 29,613 | -0.28(-0.56%) |
Feb 28, 2014 | 50.65 | 51.24 | 50.15 | 50.41 | 21,215 | -0.06(-0.13%) |
Feb 27, 2014 | 50.42 | 50.52 | 49.87 | 50.47 | 10,886 | -0.27(-0.54%) |
Feb 26, 2014 | 49.74 | 51.20 | 49.66 | 50.75 | 42,231 | +1.25(+2.52%) |
Feb 25, 2014 | 50.18 | 50.33 | 49.25 | 49.50 | 30,748 | -0.87(-1.72%) |
Feb 24, 2014 | 50.16 | 51.11 | 50.08 | 50.36 | 19,466 | -0.05(-0.11%) |
Feb 21, 2014 | 50.67 | 51.31 | 50.19 | 50.42 | 34,934 | +0.02(+0.04%) |
Feb 20, 2014 | 49.53 | 50.72 | 49.48 | 50.40 | 18,968 | +0.94(+1.90%) |
Feb 19, 2014 | 49.84 | 51.22 | 49.28 | 49.46 | 33,715 | -0.69(-1.38%) |
Feb 18, 2014 | 49.99 | 50.54 | 49.23 | 50.15 | 199,598 | +0.62(+1.25%) |
Feb 14, 2014 | 49.75 | 49.53 | 49.53 | 49.53 | 30,612 | -0.14(-0.28%) |
Feb 13, 2014 | 49.32 | 50.10 | 48.99 | 49.67 | 44,743 | +0.13(+0.26%) |
Feb 12, 2014 | 49.27 | 50.03 | 49.12 | 49.54 | 41,329 | +0.33(+0.67%) |
Feb 11, 2014 | 49.16 | 49.71 | 48.50 | 49.22 | 68,794 | +0.05(+0.11%) |
Feb 10, 2014 | 49.73 | 50.04 | 48.04 | 49.16 | 63,220 | -0.74(-1.48%) |
Feb 07, 2014 | 49.24 | 50.28 | 49.16 | 49.90 | 73,217 | +0.69(+1.41%) |
Feb 06, 2014 | 49.50 | 50.29 | 48.76 | 49.21 | 95,066 | -0.02(-0.04%) |
Feb 05, 2014 | 51.31 | 51.31 | 49.01 | 49.22 | 101,118 | -2.36(-4.57%) |
Feb 04, 2014 | 49.86 | 52.14 | 49.02 | 51.58 | 79,323 | +2.16(+4.36%) |
Feb 03, 2014 | 50.72 | 51.10 | 47.57 | 49.42 | 143,581 | -2.32(-4.48%) |
Jan 31, 2014 | 52.08 | 52.64 | 51.51 | 51.74 | 54,611 | -1.19(-2.25%) |
Jan 30, 2014 | 52.51 | 53.45 | 52.22 | 52.94 | 39,548 | +0.62(+1.18%) |
Jan 29, 2014 | 53.44 | 53.91 | 51.91 | 52.32 | 51,552 | -1.38(-2.58%) |
Jan 28, 2014 | 54.65 | 54.74 | 53.12 | 53.70 | 41,729 | -0.91(-1.67%) |
Jan 27, 2014 | 55.47 | 55.47 | 54.38 | 54.61 | 45,829 | -0.73(-1.32%) |
Jan 24, 2014 | 55.39 | 55.47 | 55.06 | 55.34 | 97,461 | -0.27(-0.49%) |
Jan 23, 2014 | 55.57 | 55.68 | 54.98 | 55.61 | 54,246 | -0.35(-0.63%) |
Jan 22, 2014 | 55.86 | 56.17 | 55.66 | 55.97 | 19,328 | -0.05(-0.10%) |
Jan 21, 2014 | 55.79 | 56.14 | 55.35 | 56.02 | 26,713 | +0.42(+0.75%) |
Jan 17, 2014 | 56.18 | 55.60 | 55.60 | 55.60 | 25,172 | -0.48(-0.86%) |
Jan 16, 2014 | 56.27 | 56.27 | 55.77 | 56.08 | 15,858 | -0.12(-0.21%) |
Jan 15, 2014 | 55.38 | 56.45 | 55.38 | 56.20 | 31,561 | +0.82(+1.48%) |
Jan 14, 2014 | 54.89 | 55.56 | 54.70 | 55.38 | 21,124 | +0.49(+0.89%) |
Jan 13, 2014 | 55.70 | 55.95 | 54.40 | 54.89 | 24,761 | -1.09(-1.95%) |
Jan 10, 2014 | 56.17 | 56.32 | 55.65 | 55.98 | 26,890 | -0.36(-0.65%) |
Jan 09, 2014 | 56.96 | 57.09 | 55.72 | 56.35 | 25,583 | -0.41(-0.72%) |
Jan 08, 2014 | 57.14 | 57.35 | 56.27 | 56.76 | 36,664 | -0.58(-1.02%) |
Jan 07, 2014 | 57.29 | 58.00 | 56.86 | 57.34 | 47,093 | +0.11(+0.19%) |
Jan 06, 2014 | 57.45 | 57.74 | 57.12 | 57.23 | 45,783 | -0.15(-0.25%) |
Jan 03, 2014 | 57.32 | 57.75 | 56.81 | 57.38 | 50,349 | -0.07(-0.13%) |
Jan 02, 2014 | 56.97 | 57.75 | 56.82 | 57.45 | 47,922 | +0.25(+0.43%) |
Dec 31, 2013 | 57.06 | 57.20 | 57.20 | 57.20 | 30,449 | +0.11(+0.19%) |
Dec 30, 2013 | 57.50 | 58.14 | 56.97 | 57.09 | 19,997 | -0.35(-0.60%) |
Dec 27, 2013 | 57.95 | 58.07 | 56.92 | 57.44 | 25,764 | -0.25(-0.43%) |
Dec 26, 2013 | 58.46 | 59.04 | 57.27 | 57.68 | 46,775 | -0.52(-0.89%) |
Dec 24, 2013 | 57.80 | 58.72 | 57.42 | 58.20 | 38,799 | +0.64(+1.11%) |
Dec 23, 2013 | 57.47 | 57.63 | 56.78 | 57.57 | 60,887 | +0.51(+0.89%) |
Dec 20, 2013 | 55.74 | 57.65 | 55.57 | 57.06 | 164,583 | +1.53(+2.75%) |
Dec 19, 2013 | 55.15 | 56.21 | 53.99 | 55.53 | 77,509 | +0.15(+0.28%) |
Dec 18, 2013 | 54.76 | 55.55 | 53.52 | 55.37 | 77,547 | +0.50(+0.91%) |
Dec 17, 2013 | 54.98 | 55.12 | 54.20 | 54.87 | 28,313 | -0.30(-0.54%) |
Dec 16, 2013 | 54.78 | 55.33 | 54.73 | 55.17 | 61,710 | +0.45(+0.81%) |
Dec 13, 2013 | 55.06 | 55.35 | 54.56 | 54.73 | 36,918 | -0.33(-0.59%) |
Dec 12, 2013 | 53.99 | 55.29 | 53.99 | 55.06 | 63,261 | +0.96(+1.77%) |
Dec 11, 2013 | 55.11 | 55.30 | 53.84 | 54.10 | 63,402 | -1.08(-1.96%) |
Dec 10, 2013 | 55.18 | 55.41 | 54.93 | 55.18 | 71,785 | -0.23(-0.41%) |
Dec 09, 2013 | 54.03 | 55.67 | 53.87 | 55.41 | 160,890 | +1.27(+2.35%) |
Dec 06, 2013 | 53.67 | 54.38 | 53.38 | 54.14 | 63,384 | +0.77(+1.45%) |
Dec 05, 2013 | 52.82 | 53.84 | 52.51 | 53.36 | 33,797 | +0.42(+0.79%) |
Dec 04, 2013 | 52.83 | 54.07 | 52.68 | 52.95 | 42,158 | -0.28(-0.53%) |
Dec 03, 2013 | 52.22 | 53.46 | 52.29 | 53.23 | 61,653 | +0.76(+1.46%) |
Dec 02, 2013 | 53.37 | 53.37 | 51.08 | 52.46 | 103,863 | -1.14(-2.12%) |
Nov 29, 2013 | 53.90 | 54.09 | 53.13 | 53.60 | 21,953 | +0.11(+0.20%) |
Nov 27, 2013 | 53.43 | 53.65 | 52.65 | 53.49 | 49,201 | +0.26(+0.50%) |
Nov 26, 2013 | 53.50 | 54.05 | 52.96 | 53.23 | 57,302 | -0.45(-0.83%) |
Nov 25, 2013 | 53.75 | 54.56 | 53.28 | 53.67 | 50,307 | -0.07(-0.14%) |
Nov 22, 2013 | 52.67 | 53.88 | 52.42 | 53.75 | 72,705 | +0.81(+1.53%) |
Nov 21, 2013 | 52.87 | 53.05 | 52.14 | 52.94 | 95,793 | +0.15(+0.29%) |
Nov 20, 2013 | 53.22 | 53.22 | 52.50 | 52.78 | 38,689 | -0.35(-0.65%) |
Nov 19, 2013 | 54.13 | 54.18 | 52.90 | 53.13 | 73,337 | -1.15(-2.11%) |
Nov 18, 2013 | 54.52 | 54.80 | 53.85 | 54.27 | 87,905 | -0.35(-0.65%) |
Nov 15, 2013 | 54.26 | 54.76 | 54.13 | 54.63 | 66,591 | +0.04(+0.07%) |
Nov 14, 2013 | 54.52 | 54.79 | 54.07 | 54.59 | 38,695 | -0.12(-0.22%) |
Nov 13, 2013 | 54.50 | 54.80 | 54.00 | 54.71 | 35,883 | -0.18(-0.33%) |
Nov 12, 2013 | 53.79 | 55.27 | 53.35 | 54.89 | 58,429 | +0.72(+1.33%) |
Nov 11, 2013 | 56.25 | 56.25 | 53.98 | 54.17 | 71,078 | -2.44(-4.31%) |
Nov 08, 2013 | 56.09 | 56.63 | 55.80 | 56.61 | 41,749 | +0.35(+0.63%) |
Nov 07, 2013 | 57.04 | 57.04 | 55.89 | 56.26 | 46,723 | +0.12(+0.21%) |
Nov 06, 2013 | 56.17 | 56.19 | 55.56 | 56.14 | 15,898 | +0.54(+0.97%) |
Nov 05, 2013 | 55.47 | 55.62 | 54.45 | 55.60 | 35,458 | -0.28(-0.50%) |
Nov 04, 2013 | 55.39 | 56.17 | 54.81 | 55.88 | 44,506 | +1.48(+2.72%) |
Nov 01, 2013 | 55.44 | 55.47 | 53.98 | 54.40 | 50,534 | -1.46(-2.62%) |
Oct 31, 2013 | 56.86 | 57.12 | 55.87 | 55.87 | 32,171 | -0.84(-1.47%) |
Oct 30, 2013 | 57.28 | 57.40 | 56.14 | 56.70 | 23,341 | -0.70(-1.22%) |
Oct 29, 2013 | 56.75 | 57.48 | 56.68 | 57.40 | 18,150 | +0.72(+1.27%) |
Oct 28, 2013 | 56.63 | 56.75 | 56.15 | 56.68 | 22,464 | -0.06(-0.11%) |
Oct 25, 2013 | 57.63 | 57.63 | 56.15 | 56.75 | 21,816 | -0.65(-1.14%) |
Oct 24, 2013 | 57.78 | 57.82 | 57.12 | 57.40 | 23,158 | +0.25(+0.45%) |
Oct 23, 2013 | 57.28 | 57.64 | 56.80 | 57.15 | 18,982 | -0.33(-0.57%) |
Oct 22, 2013 | 57.22 | 57.84 | 57.03 | 57.47 | 27,997 | +0.26(+0.46%) |
Oct 21, 2013 | 56.75 | 57.29 | 56.57 | 57.21 | 31,967 | +0.28(+0.49%) |
Oct 18, 2013 | 56.37 | 57.14 | 55.97 | 56.93 | 48,550 | +0.51(+0.90%) |
Oct 17, 2013 | 55.42 | 56.56 | 55.41 | 56.42 | 35,899 | +0.57(+1.02%) |
Oct 16, 2013 | 55.65 | 55.85 | 55.12 | 55.85 | 18,528 | +0.36(+0.65%) |
Oct 15, 2013 | 55.97 | 55.97 | 54.49 | 55.48 | 36,920 | -0.52(-0.92%) |
Oct 14, 2013 | 55.06 | 56.00 | 55.01 | 56.00 | 16,588 | +0.51(+0.92%) |
Oct 11, 2013 | 53.74 | 55.55 | 53.74 | 55.49 | 22,931 | +1.18(+2.17%) |
Oct 10, 2013 | 53.77 | 54.35 | 53.40 | 54.31 | 13,743 | +1.42(+2.68%) |
Oct 09, 2013 | 52.72 | 53.18 | 52.68 | 52.90 | 25,365 | +0.22(+0.41%) |
Oct 08, 2013 | 52.68 | 53.38 | 52.68 | 52.68 | 41,044 | -0.03(-0.05%) |
Oct 07, 2013 | 52.68 | 52.91 | 52.57 | 52.70 | 51,564 | -0.34(-0.63%) |
Oct 04, 2013 | 52.68 | 53.36 | 52.68 | 53.04 | 21,371 | +0.30(+0.57%) |
Oct 03, 2013 | 53.22 | 53.22 | 52.63 | 52.74 | 26,964 | -0.67(-1.26%) |
Oct 02, 2013 | 54.27 | 54.27 | 53.22 | 53.41 | 23,380 | -1.17(-2.15%) |
Oct 01, 2013 | 53.79 | 54.58 | 53.79 | 54.58 | 21,625 | +0.64(+1.18%) |
Sep 30, 2013 | 53.79 | 54.02 | 53.41 | 53.95 | 61,363 | -0.01(-0.02%) |
Sep 27, 2013 | 54.08 | 54.18 | 53.76 | 53.96 | 16,440 | -0.46(-0.85%) |
Sep 26, 2013 | 54.70 | 54.85 | 53.94 | 54.42 | 26,880 | -0.30(-0.55%) |
Sep 25, 2013 | 53.59 | 54.89 | 53.59 | 54.72 | 84,205 | +1.04(+1.95%) |
Sep 24, 2013 | 53.36 | 54.40 | 53.29 | 53.68 | 55,967 | +0.12(+0.22%) |
Sep 23, 2013 | 53.49 | 53.91 | 52.94 | 53.56 | 65,970 | +0.19(+0.36%) |
Sep 20, 2013 | 53.09 | 53.80 | 53.00 | 53.37 | 74,188 | +0.60(+1.14%) |
Sep 19, 2013 | 52.75 | 52.99 | 52.12 | 52.77 | 44,862 | +0.31(+0.59%) |
Sep 18, 2013 | 52.27 | 52.75 | 51.21 | 52.46 | 41,595 | +0.65(+1.26%) |
Sep 17, 2013 | 51.70 | 52.50 | 51.06 | 51.81 | 41,996 | -0.10(-0.19%) |
Sep 16, 2013 | 51.54 | 52.61 | 51.54 | 51.91 | 46,514 | +0.36(+0.70%) |
Sep 13, 2013 | 50.88 | 51.66 | 50.72 | 51.54 | 37,880 | +0.95(+1.89%) |
Sep 12, 2013 | 51.12 | 51.12 | 50.19 | 50.59 | 20,451 | -0.18(-0.36%) |
Sep 11, 2013 | 50.53 | 51.70 | 49.95 | 50.77 | 41,857 | +0.01(+0.02%) |
Sep 10, 2013 | 50.36 | 51.02 | 49.95 | 50.76 | 58,134 | +0.44(+0.87%) |
Sep 09, 2013 | 48.59 | 50.51 | 48.59 | 50.32 | 43,633 | +1.80(+3.71%) |
Sep 06, 2013 | 49.04 | 49.04 | 47.84 | 48.53 | 75,126 | -0.51(-1.04%) |
Sep 05, 2013 | 47.68 | 49.31 | 47.68 | 49.04 | 117,546 | +1.30(+2.72%) |
Sep 04, 2013 | 48.00 | 48.14 | 47.23 | 47.74 | 70,792 | -0.33(-0.68%) |
Sep 03, 2013 | 49.07 | 49.67 | 47.90 | 48.06 | 72,443 | -0.43(-0.88%) |
Aug 30, 2013 | 49.39 | 49.39 | 47.67 | 48.49 | 46,226 | -0.99(-2.00%) |
Aug 29, 2013 | 50.32 | 50.39 | 49.08 | 49.48 | 37,013 | -0.74(-1.48%) |
Aug 28, 2013 | 51.31 | 52.08 | 50.14 | 50.23 | 25,491 | -0.97(-1.90%) |
Aug 27, 2013 | 52.20 | 52.29 | 49.96 | 51.20 | 60,724 | -2.13(-3.99%) |
Aug 26, 2013 | 52.41 | 53.51 | 52.40 | 53.32 | 30,062 | +1.18(+2.26%) |
Aug 23, 2013 | 51.68 | 52.28 | 51.07 | 52.14 | 29,050 | +0.38(+0.74%) |
Aug 22, 2013 | 51.59 | 52.09 | 50.99 | 51.76 | 22,812 | +0.20(+0.39%) |
Aug 21, 2013 | 51.73 | 52.40 | 51.03 | 51.56 | 12,744 | -0.58(-1.11%) |
Aug 20, 2013 | 51.86 | 52.40 | 51.60 | 52.14 | 13,175 | +0.45(+0.86%) |
Aug 19, 2013 | 52.84 | 52.84 | 51.50 | 51.70 | 23,713 | -1.37(-2.58%) |
Aug 16, 2013 | 53.39 | 53.87 | 52.86 | 53.07 | 17,897 | -0.67(-1.25%) |
Aug 15, 2013 | 53.59 | 54.47 | 52.57 | 53.74 | 54,233 | -0.56(-1.04%) |
Aug 14, 2013 | 54.30 | 54.95 | 53.86 | 54.30 | 52,594 | -0.15(-0.27%) |
Aug 13, 2013 | 54.45 | 54.57 | 54.15 | 54.45 | 19,179 | -0.03(-0.05%) |
Aug 12, 2013 | 54.09 | 54.63 | 52.70 | 54.48 | 121,327 | +0.19(+0.35%) |
Aug 09, 2013 | 54.04 | 54.54 | 53.92 | 54.28 | 50,774 | -0.08(-0.15%) |
Aug 08, 2013 | 54.64 | 54.64 | 53.75 | 54.37 | 12,544 | +0.25(+0.45%) |
Aug 07, 2013 | 54.01 | 54.40 | 53.77 | 54.12 | 9,851 | +0.24(+0.45%) |
Aug 06, 2013 | 54.96 | 54.97 | 53.34 | 53.88 | 10,059 | -0.53(-0.97%) |
Aug 05, 2013 | 54.53 | 54.62 | 53.99 | 54.40 | 9,422 | -0.13(-0.23%) |
Aug 02, 2013 | 53.87 | 54.64 | 53.87 | 54.53 | 17,930 | +0.23(+0.42%) |
Aug 01, 2013 | 53.92 | 54.38 | 53.58 | 54.30 | 29,873 | +0.76(+1.42%) |
Jul 31, 2013 | 53.50 | 53.98 | 53.17 | 53.54 | 18,365 | +0.07(+0.14%) |
Jul 30, 2013 | 53.33 | 53.80 | 52.31 | 53.47 | 24,128 | +0.23(+0.43%) |
Jul 29, 2013 | 53.24 | 53.70 | 52.91 | 53.24 | 12,822 | -0.29(-0.54%) |
Jul 26, 2013 | 53.84 | 54.63 | 53.31 | 53.53 | 15,598 | -0.87(-1.60%) |
Jul 25, 2013 | 53.55 | 54.50 | 53.55 | 54.40 | 30,875 | +0.49(+0.91%) |
Jul 24, 2013 | 53.75 | 53.99 | 53.43 | 53.91 | 46,368 | +0.16(+0.30%) |
Jul 23, 2013 | 53.43 | 53.84 | 53.35 | 53.75 | 11,397 | +0.14(+0.25%) |
Jul 22, 2013 | 53.98 | 54.12 | 53.22 | 53.61 | 33,566 | -0.24(-0.45%) |
Jul 19, 2013 | 53.72 | 54.19 | 53.13 | 53.86 | 28,810 | +0.20(+0.37%) |
Jul 18, 2013 | 53.15 | 54.01 | 53.01 | 53.66 | 16,756 | +0.45(+0.85%) |
Jul 17, 2013 | 53.89 | 54.28 | 53.21 | 53.21 | 22,337 | -0.24(-0.44%) |
Jul 16, 2013 | 53.12 | 53.57 | 52.92 | 53.44 | 19,268 | +0.21(+0.39%) |
Jul 15, 2013 | 52.65 | 53.40 | 52.65 | 53.23 | 42,841 | +0.47(+0.89%) |
Jul 12, 2013 | 53.02 | 53.02 | 52.36 | 52.76 | 37,145 | -0.17(-0.33%) |
Jul 11, 2013 | 52.92 | 53.06 | 52.37 | 52.93 | 44,500 | +0.55(+1.06%) |
Jul 10, 2013 | 52.12 | 53.02 | 52.12 | 52.38 | 21,218 | +0.11(+0.21%) |
Jul 09, 2013 | 50.98 | 52.47 | 50.67 | 52.27 | 36,010 | +1.61(+3.17%) |
Jul 08, 2013 | 50.16 | 50.87 | 50.14 | 50.67 | 36,750 | +0.58(+1.16%) |
Jul 05, 2013 | 49.89 | 50.13 | 49.20 | 50.09 | 30,664 | +0.89(+1.81%) |
Jul 03, 2013 | 49.05 | 49.41 | 48.86 | 49.20 | 12,684 | +0.05(+0.11%) |
Jul 02, 2013 | 49.18 | 49.85 | 48.73 | 49.14 | 25,800 | -0.19(-0.39%) |
Jul 01, 2013 | 48.49 | 49.63 | 48.14 | 49.33 | 45,885 | +1.49(+3.11%) |
Jun 28, 2013 | 49.67 | 49.68 | 47.81 | 47.84 | 124,849 | -1.80(-3.64%) |
Jun 27, 2013 | 48.17 | 49.85 | 47.92 | 49.65 | 37,783 | +1.61(+3.36%) |
Jun 26, 2013 | 47.97 | 48.65 | 47.59 | 48.04 | 113,218 | +0.61(+1.28%) |
Jun 25, 2013 | 47.38 | 47.84 | 46.58 | 47.43 | 79,743 | +0.36(+0.77%) |
Jun 24, 2013 | 47.95 | 47.97 | 46.61 | 47.06 | 54,055 | -1.29(-2.66%) |
Jun 21, 2013 | 48.35 | 48.64 | 47.39 | 48.35 | 62,871 | +0.15(+0.32%) |
Jun 20, 2013 | 47.89 | 48.90 | 47.35 | 48.20 | 67,287 | -0.58(-1.19%) |
Jun 19, 2013 | 49.39 | 49.75 | 48.27 | 48.78 | 157,186 | -0.77(-1.56%) |
Jun 18, 2013 | 48.16 | 49.55 | 47.35 | 49.55 | 39,867 | +1.61(+3.37%) |
Jun 17, 2013 | 46.77 | 48.03 | 46.60 | 47.94 | 24,567 | +1.25(+2.68%) |
Jun 14, 2013 | 47.93 | 47.99 | 46.39 | 46.68 | 32,824 | -1.45(-3.01%) |
Jun 13, 2013 | 47.57 | 48.76 | 47.06 | 48.13 | 50,315 | +0.63(+1.32%) |
Jun 12, 2013 | 48.72 | 48.72 | 47.06 | 47.51 | 19,304 | -0.85(-1.76%) |
Jun 11, 2013 | 48.55 | 48.64 | 47.64 | 48.36 | 14,409 | -0.61(-1.24%) |
Jun 10, 2013 | 48.81 | 49.18 | 47.94 | 48.97 | 10,841 | +0.22(+0.45%) |
Jun 07, 2013 | 48.18 | 49.03 | 48.15 | 48.75 | 8,424 | +0.96(+2.01%) |
Jun 06, 2013 | 47.67 | 47.84 | 47.19 | 47.79 | 23,673 | +0.08(+0.17%) |
Jun 05, 2013 | 48.47 | 48.47 | 47.45 | 47.71 | 19,675 | -0.95(-1.96%) |
Jun 04, 2013 | 48.88 | 49.10 | 48.32 | 48.66 | 38,732 | -0.15(-0.30%) |
Jun 03, 2013 | 47.59 | 48.89 | 47.45 | 48.81 | 63,354 | +1.49(+3.14%) |
May 31, 2013 | 47.20 | 47.46 | 47.01 | 47.32 | 46,227 | -0.29(-0.61%) |
May 30, 2013 | 47.52 | 47.62 | 47.16 | 47.61 | 20,446 | +0.32(+0.67%) |
May 29, 2013 | 47.32 | 47.55 | 46.78 | 47.29 | 26,997 | -0.21(-0.44%) |
May 28, 2013 | 47.21 | 48.18 | 46.72 | 47.50 | 31,320 | +0.52(+1.10%) |
May 24, 2013 | 46.75 | 46.99 | 46.28 | 46.98 | 17,201 | +0.12(+0.25%) |
May 23, 2013 | 45.80 | 47.15 | 45.65 | 46.87 | 21,768 | +0.25(+0.54%) |
May 22, 2013 | 46.48 | 47.02 | 45.95 | 46.61 | 29,709 | +0.04(+0.08%) |
May 21, 2013 | 46.38 | 46.91 | 45.96 | 46.57 | 15,181 | +0.04(+0.08%) |
May 20, 2013 | 47.28 | 47.28 | 46.06 | 46.54 | 105,436 | -1.39(-2.90%) |
May 17, 2013 | 46.03 | 48.11 | 46.03 | 47.93 | 54,053 | +2.53(+5.57%) |
May 16, 2013 | 46.21 | 46.21 | 44.68 | 45.40 | 31,474 | -1.09(-2.34%) |
May 15, 2013 | 47.29 | 47.29 | 45.87 | 46.48 | 36,052 | -0.93(-1.97%) |
May 13, 2013 | 47.73 | 47.73 | 47.22 | 47.42 | 11,901 | -0.38(-0.80%) |
May 10, 2013 | 48.55 | 48.87 | 47.55 | 47.80 | 72,401 | -0.55(-1.14%) |
May 09, 2013 | 47.86 | 48.55 | 47.84 | 48.35 | 30,503 | +0.55(+1.16%) |
May 08, 2013 | 47.79 | 47.82 | 46.66 | 47.80 | 31,968 | -0.25(-0.53%) |
May 07, 2013 | 48.55 | 48.55 | 47.35 | 48.05 | 18,925 | -0.44(-0.90%) |
May 06, 2013 | 48.31 | 48.78 | 47.58 | 48.49 | 40,869 | +0.22(+0.45%) |
May 03, 2013 | 47.07 | 48.98 | 46.78 | 48.27 | 40,878 | +1.49(+3.18%) |
May 02, 2013 | 46.89 | 47.02 | 46.38 | 46.78 | 36,994 | +0.25(+0.55%) |