Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.39 | 54.06 | 53.35 | 54.00 | 724,507 | +0.82(+1.54%) |
Apr 29, 2014 | 53.14 | 53.45 | 52.91 | 53.18 | 809,411 | +0.21(+0.40%) |
Apr 28, 2014 | 52.56 | 53.10 | 52.41 | 52.97 | 770,251 | +0.50(+0.95%) |
Apr 25, 2014 | 52.15 | 52.64 | 52.10 | 52.47 | 663,236 | +0.37(+0.71%) |
Apr 24, 2014 | 51.87 | 52.36 | 51.69 | 52.10 | 1,035,548 | +0.26(+0.50%) |
Apr 23, 2014 | 51.65 | 52.13 | 51.56 | 51.84 | 702,722 | +0.21(+0.41%) |
Apr 22, 2014 | 51.65 | 51.77 | 51.37 | 51.63 | 497,494 | +0.01(+0.02%) |
Apr 21, 2014 | 51.76 | 51.89 | 51.22 | 51.62 | 496,161 | -0.13(-0.25%) |
Apr 17, 2014 | 51.75 | 51.75 | 51.75 | 0 | -0.35(-0.67%) | |
Apr 16, 2014 | 51.75 | 52.10 | 51.57 | 52.10 | 751,670 | +0.51(+0.99%) |
Apr 15, 2014 | 50.56 | 51.63 | 50.48 | 51.59 | 882,779 | +1.01(+2.00%) |
Apr 14, 2014 | 50.09 | 50.68 | 49.70 | 50.58 | 616,615 | +0.65(+1.30%) |
Apr 11, 2014 | 50.13 | 50.50 | 49.81 | 49.93 | 665,618 | -0.27(-0.54%) |
Apr 10, 2014 | 50.39 | 50.70 | 50.00 | 50.20 | 850,320 | -0.20(-0.40%) |
Apr 09, 2014 | 50.26 | 50.57 | 50.01 | 50.40 | 848,808 | +0.08(+0.16%) |
Apr 08, 2014 | 49.62 | 50.40 | 49.40 | 50.32 | 957,081 | +0.72(+1.45%) |
Apr 07, 2014 | 49.98 | 50.28 | 49.24 | 49.60 | 928,526 | +0.47(+0.96%) |
Apr 04, 2014 | 49.38 | 49.95 | 48.98 | 49.13 | 435,178 | -0.17(-0.34%) |
Apr 03, 2014 | 49.03 | 49.35 | 48.92 | 49.30 | 565,673 | +0.47(+0.96%) |
Apr 02, 2014 | 48.80 | 48.96 | 48.46 | 48.83 | 518,880 | +0.06(+0.12%) |
Apr 01, 2014 | 48.95 | 49.31 | 48.29 | 48.77 | 716,222 | -0.19(-0.39%) |
Mar 31, 2014 | 48.50 | 49.07 | 48.28 | 48.96 | 455,219 | +0.63(+1.30%) |
Mar 28, 2014 | 48.47 | 48.56 | 48.04 | 48.33 | 570,459 | -0.09(-0.19%) |
Mar 27, 2014 | 48.27 | 48.46 | 48.14 | 48.42 | 654,425 | +0.15(+0.31%) |
Mar 26, 2014 | 48.64 | 48.68 | 48.13 | 48.27 | 573,643 | -0.28(-0.58%) |
Mar 25, 2014 | 48.01 | 48.57 | 47.66 | 48.55 | 799,196 | +0.88(+1.85%) |
Mar 24, 2014 | 47.74 | 48.05 | 47.41 | 47.67 | 530,414 | -0.07(-0.15%) |
Mar 21, 2014 | 48.51 | 48.75 | 47.69 | 47.74 | 1,201,434 | -0.47(-0.97%) |
Mar 20, 2014 | 48.50 | 48.70 | 48.00 | 48.21 | 734,260 | -0.52(-1.07%) |
Mar 19, 2014 | 49.73 | 49.75 | 48.68 | 48.73 | 952,145 | -0.98(-1.97%) |
Mar 18, 2014 | 49.66 | 49.84 | 49.48 | 49.71 | 782,274 | +0.19(+0.38%) |
Mar 17, 2014 | 49.05 | 49.64 | 48.84 | 49.52 | 591,678 | +0.57(+1.16%) |
Mar 14, 2014 | 48.31 | 49.06 | 48.31 | 48.95 | 540,577 | +0.59(+1.22%) |
Mar 13, 2014 | 47.91 | 48.49 | 47.73 | 48.36 | 910,358 | +0.50(+1.04%) |
Mar 12, 2014 | 47.30 | 47.88 | 47.25 | 47.86 | 917,007 | +0.51(+1.08%) |
Mar 11, 2014 | 47.71 | 47.74 | 47.32 | 47.35 | 814,930 | -0.25(-0.53%) |
Mar 10, 2014 | 47.70 | 47.93 | 47.39 | 47.60 | 616,035 | +0.56(+1.19%) |
Mar 07, 2014 | 47.10 | 47.22 | 46.65 | 47.04 | 541,005 | -0.16(-0.34%) |
Mar 06, 2014 | 47.34 | 47.36 | 46.92 | 47.20 | 489,749 | -0.05(-0.11%) |
Mar 05, 2014 | 47.39 | 47.55 | 47.14 | 47.25 | 641,487 | -0.13(-0.27%) |
Mar 04, 2014 | 47.31 | 47.54 | 47.17 | 47.38 | 824,058 | +0.49(+1.04%) |
Mar 03, 2014 | 46.83 | 47.20 | 46.66 | 46.89 | 835,167 | -0.15(-0.32%) |
Feb 28, 2014 | 46.84 | 47.28 | 46.76 | 47.04 | 633,699 | +0.33(+0.71%) |
Feb 27, 2014 | 46.57 | 46.92 | 46.38 | 46.71 | 606,620 | +0.05(+0.11%) |
Feb 26, 2014 | 46.54 | 46.76 | 46.32 | 46.66 | 589,825 | +0.22(+0.47%) |
Feb 25, 2014 | 46.63 | 46.97 | 46.30 | 46.44 | 597,010 | -0.15(-0.32%) |
Feb 24, 2014 | 46.92 | 47.09 | 46.57 | 46.59 | 479,954 | -0.20(-0.43%) |
Feb 21, 2014 | 46.60 | 46.98 | 46.51 | 46.79 | 695,120 | +0.29(+0.62%) |
Feb 20, 2014 | 46.07 | 46.68 | 45.90 | 46.50 | 625,208 | +0.45(+0.98%) |
Feb 19, 2014 | 46.55 | 46.78 | 45.98 | 46.05 | 1,079,994 | -0.56(-1.20%) |
Feb 18, 2014 | 46.43 | 46.93 | 46.35 | 46.61 | 785,018 | +0.26(+0.56%) |
Feb 14, 2014 | 46.35 | 46.35 | 46.35 | 0 | +0.22(+0.48%) | |
Feb 13, 2014 | 45.34 | 46.20 | 45.30 | 46.13 | 686,236 | +0.66(+1.45%) |
Feb 12, 2014 | 45.44 | 45.67 | 45.35 | 45.47 | 1,005,625 | -0.46(-1.00%) |
Feb 11, 2014 | 45.74 | 46.19 | 45.74 | 45.93 | 1,192,444 | +0.09(+0.20%) |
Feb 10, 2014 | 45.95 | 46.23 | 45.70 | 45.84 | 1,370,376 | -0.17(-0.37%) |
Feb 07, 2014 | 46.58 | 46.61 | 45.99 | 46.01 | 1,023,939 | -0.29(-0.63%) |
Feb 06, 2014 | 46.40 | 46.68 | 46.19 | 46.30 | 782,638 | -0.10(-0.22%) |
Feb 05, 2014 | 46.96 | 46.96 | 45.79 | 46.40 | 1,219,957 | -0.61(-1.30%) |
Feb 04, 2014 | 47.00 | 47.06 | 46.50 | 47.01 | 758,836 | +0.08(+0.17%) |
Feb 03, 2014 | 47.62 | 47.95 | 46.85 | 46.93 | 1,071,539 | -0.85(-1.78%) |
Jan 31, 2014 | 47.40 | 48.07 | 47.39 | 47.78 | 758,071 | -0.01(-0.02%) |
Jan 30, 2014 | 47.52 | 48.20 | 47.40 | 47.79 | 505,901 | +0.40(+0.84%) |
Jan 29, 2014 | 47.25 | 47.80 | 47.17 | 47.39 | 498,591 | -0.02(-0.04%) |
Jan 28, 2014 | 47.17 | 47.44 | 47.06 | 47.41 | 454,845 | +0.31(+0.66%) |
Jan 27, 2014 | 47.11 | 47.36 | 47.01 | 47.10 | 393,917 | -0.04(-0.08%) |
Jan 24, 2014 | 47.48 | 47.71 | 47.14 | 47.14 | 370,496 | -0.47(-0.99%) |
Jan 23, 2014 | 47.58 | 47.80 | 47.34 | 47.61 | 408,140 | -0.15(-0.31%) |
Jan 22, 2014 | 47.63 | 48.03 | 47.63 | 47.76 | 477,873 | +0.03(+0.06%) |
Jan 21, 2014 | 46.98 | 47.77 | 46.98 | 47.73 | 394,486 | +0.86(+1.83%) |
Jan 17, 2014 | 46.87 | 46.87 | 46.87 | 0 | +0.03(+0.06%) | |
Jan 16, 2014 | 46.44 | 46.90 | 46.41 | 46.84 | 383,514 | +0.41(+0.88%) |
Jan 15, 2014 | 46.35 | 46.55 | 46.23 | 46.43 | 348,154 | +0.08(+0.17%) |
Jan 14, 2014 | 46.34 | 46.63 | 46.11 | 46.35 | 380,499 | +0.03(+0.06%) |
Jan 13, 2014 | 46.85 | 46.92 | 46.14 | 46.32 | 537,305 | -0.73(-1.55%) |
Jan 10, 2014 | 46.45 | 47.39 | 46.43 | 47.05 | 915,461 | +0.80(+1.73%) |
Jan 09, 2014 | 46.22 | 46.34 | 45.97 | 46.25 | 365,739 | +0.11(+0.24%) |
Jan 08, 2014 | 46.28 | 46.41 | 45.92 | 46.14 | 614,814 | -0.15(-0.32%) |
Jan 07, 2014 | 45.72 | 46.35 | 45.72 | 46.29 | 694,235 | +0.66(+1.45%) |
Jan 06, 2014 | 45.88 | 45.91 | 45.49 | 45.63 | 714,403 | -0.06(-0.13%) |
Jan 03, 2014 | 45.17 | 45.95 | 45.17 | 45.69 | 655,721 | -0.40(-0.87%) |
Jan 02, 2014 | 47.11 | 47.15 | 46.09 | 46.09 | 506,055 | -1.14(-2.41%) |
Dec 31, 2013 | 47.23 | 47.23 | 47.23 | 0 | +0.11(+0.23%) | |
Dec 30, 2013 | 47.19 | 47.41 | 46.88 | 47.12 | 306,411 | -0.11(-0.23%) |
Dec 27, 2013 | 47.12 | 47.35 | 46.99 | 47.23 | 359,270 | +0.10(+0.21%) |
Dec 26, 2013 | 47.04 | 47.23 | 46.81 | 47.13 | 394,632 | +0.18(+0.38%) |
Dec 24, 2013 | 46.77 | 47.03 | 46.49 | 46.95 | 116,719 | +0.17(+0.36%) |
Dec 23, 2013 | 47.17 | 47.34 | 46.72 | 46.78 | 446,170 | -0.30(-0.64%) |
Dec 20, 2013 | 46.21 | 47.12 | 46.12 | 47.08 | 1,021,045 | +0.93(+2.02%) |
Dec 19, 2013 | 46.32 | 46.37 | 45.75 | 46.15 | 504,864 | -0.29(-0.62%) |
Dec 18, 2013 | 46.21 | 46.61 | 45.72 | 46.44 | 951,940 | +0.17(+0.37%) |
Dec 17, 2013 | 46.10 | 46.35 | 45.99 | 46.27 | 499,660 | +0.10(+0.22%) |
Dec 16, 2013 | 45.69 | 46.20 | 45.57 | 46.17 | 706,142 | +0.58(+1.27%) |
Dec 13, 2013 | 45.44 | 45.63 | 45.27 | 45.59 | 529,218 | +0.17(+0.37%) |
Dec 12, 2013 | 45.18 | 45.60 | 45.06 | 45.42 | 510,017 | +0.24(+0.53%) |
Dec 11, 2013 | 45.60 | 45.62 | 45.12 | 45.18 | 552,855 | -0.49(-1.07%) |
Dec 10, 2013 | 45.39 | 45.89 | 45.34 | 45.67 | 1,072,577 | +0.16(+0.35%) |
Dec 09, 2013 | 46.00 | 46.00 | 45.01 | 45.51 | 1,424,056 | -0.33(-0.72%) |
Dec 06, 2013 | 45.62 | 45.85 | 44.74 | 45.84 | 1,537,679 | +0.52(+1.15%) |
Dec 05, 2013 | 45.31 | 45.42 | 45.01 | 45.32 | 960,000 | +0.03(+0.07%) |
Dec 04, 2013 | 45.74 | 46.12 | 45.02 | 45.29 | 1,513,279 | -0.81(-1.76%) |
Dec 03, 2013 | 45.84 | 46.20 | 45.71 | 46.10 | 644,216 | +0.18(+0.39%) |
Dec 02, 2013 | 46.06 | 46.11 | 45.56 | 45.92 | 816,356 | -0.62(-1.33%) |
Nov 29, 2013 | 46.81 | 46.96 | 46.40 | 46.54 | 314,250 | -0.17(-0.36%) |
Nov 27, 2013 | 46.89 | 47.10 | 46.44 | 46.71 | 363,066 | -0.18(-0.38%) |
Nov 26, 2013 | 47.18 | 47.29 | 46.58 | 46.89 | 594,502 | -0.35(-0.74%) |
Nov 25, 2013 | 47.42 | 47.65 | 47.19 | 47.24 | 439,744 | -0.05(-0.11%) |
Nov 22, 2013 | 47.03 | 47.46 | 46.99 | 47.29 | 342,404 | +0.24(+0.51%) |
Nov 21, 2013 | 46.90 | 47.33 | 46.77 | 47.05 | 465,864 | +0.34(+0.73%) |
Nov 20, 2013 | 47.19 | 47.52 | 46.70 | 46.71 | 424,642 | -0.38(-0.81%) |
Nov 19, 2013 | 47.27 | 47.33 | 46.99 | 47.09 | 383,601 | -0.32(-0.67%) |
Nov 18, 2013 | 47.48 | 47.53 | 47.25 | 47.41 | 453,314 | -0.07(-0.15%) |
Nov 15, 2013 | 47.40 | 47.58 | 47.10 | 47.48 | 419,393 | +0.01(+0.02%) |
Nov 14, 2013 | 47.63 | 47.97 | 47.42 | 47.47 | 421,899 | -0.02(-0.04%) |
Nov 13, 2013 | 46.97 | 47.51 | 46.82 | 47.49 | 360,366 | -0.08(-0.17%) |
Nov 12, 2013 | 48.17 | 48.29 | 47.42 | 47.57 | 1,752,368 | -0.68(-1.41%) |
Nov 11, 2013 | 47.70 | 48.38 | 47.60 | 48.25 | 565,409 | +0.67(+1.41%) |
Nov 08, 2013 | 47.64 | 47.95 | 47.06 | 47.58 | 1,644,812 | -0.26(-0.54%) |
Nov 07, 2013 | 48.28 | 48.29 | 47.66 | 47.84 | 1,697,486 | -0.23(-0.48%) |
Nov 06, 2013 | 47.83 | 48.29 | 47.66 | 48.07 | 497,280 | +0.43(+0.90%) |
Nov 05, 2013 | 47.88 | 47.98 | 47.61 | 47.64 | 407,920 | -0.29(-0.61%) |
Nov 04, 2013 | 48.04 | 48.05 | 47.64 | 47.93 | 447,792 | +0.01(+0.02%) |
Nov 01, 2013 | 47.94 | 48.15 | 47.40 | 47.92 | 631,833 | +0.06(+0.13%) |
Oct 31, 2013 | 47.82 | 48.23 | 47.47 | 47.86 | 803,322 | +0.05(+0.10%) |
Oct 30, 2013 | 49.00 | 49.31 | 47.81 | 47.81 | 1,103,842 | -0.03(-0.06%) |
Oct 29, 2013 | 48.00 | 48.05 | 47.65 | 47.84 | 682,424 | -0.09(-0.19%) |
Oct 28, 2013 | 48.01 | 48.31 | 47.75 | 47.93 | 646,502 | -0.07(-0.15%) |
Oct 25, 2013 | 47.41 | 48.00 | 47.24 | 48.00 | 320,151 | +0.71(+1.50%) |
Oct 24, 2013 | 47.31 | 47.47 | 46.99 | 47.29 | 492,249 | +0.12(+0.25%) |
Oct 23, 2013 | 46.75 | 47.42 | 46.75 | 47.17 | 474,327 | +0.22(+0.47%) |
Oct 22, 2013 | 46.49 | 47.04 | 46.33 | 46.95 | 425,785 | +0.62(+1.34%) |
Oct 21, 2013 | 46.36 | 46.60 | 46.19 | 46.33 | 410,038 | -0.11(-0.24%) |
Oct 18, 2013 | 46.44 | 46.67 | 46.31 | 46.44 | 566,451 | +0.26(+0.56%) |
Oct 17, 2013 | 45.13 | 46.23 | 45.08 | 46.18 | 599,207 | +1.00(+2.21%) |
Oct 16, 2013 | 45.00 | 45.22 | 44.77 | 45.18 | 575,465 | +0.47(+1.05%) |
Oct 15, 2013 | 45.20 | 45.42 | 44.65 | 44.71 | 453,741 | -0.55(-1.22%) |
Oct 14, 2013 | 45.16 | 45.39 | 44.62 | 45.26 | 505,944 | -0.06(-0.13%) |
Oct 11, 2013 | 45.10 | 45.41 | 45.05 | 45.32 | 382,275 | +0.07(+0.15%) |
Oct 10, 2013 | 44.86 | 45.44 | 44.74 | 45.25 | 518,973 | +0.66(+1.48%) |
Oct 09, 2013 | 44.87 | 45.53 | 44.56 | 44.59 | 492,506 | -0.21(-0.47%) |
Oct 08, 2013 | 44.92 | 45.38 | 44.62 | 44.80 | 577,569 | -0.12(-0.27%) |
Oct 07, 2013 | 44.86 | 45.17 | 44.69 | 44.92 | 373,858 | -0.20(-0.44%) |
Oct 04, 2013 | 45.08 | 45.29 | 44.92 | 45.12 | 319,155 | +0.09(+0.20%) |
Oct 03, 2013 | 45.66 | 45.68 | 44.85 | 45.03 | 565,244 | -0.74(-1.62%) |
Oct 02, 2013 | 45.77 | 46.04 | 45.30 | 45.77 | 506,322 | -0.22(-0.48%) |
Oct 01, 2013 | 46.04 | 46.10 | 45.66 | 45.99 | 572,875 | -0.04(-0.09%) |
Sep 30, 2013 | 45.64 | 46.06 | 45.64 | 46.03 | 559,004 | +0.21(+0.46%) |
Sep 27, 2013 | 45.85 | 46.24 | 45.77 | 45.82 | 420,956 | -0.18(-0.39%) |
Sep 26, 2013 | 46.25 | 46.47 | 45.99 | 46.00 | 496,989 | -0.18(-0.39%) |
Sep 25, 2013 | 46.67 | 46.84 | 46.16 | 46.18 | 361,748 | -0.56(-1.20%) |
Sep 24, 2013 | 46.42 | 46.97 | 46.29 | 46.74 | 659,580 | +0.37(+0.80%) |
Sep 23, 2013 | 45.53 | 46.58 | 45.45 | 46.37 | 677,260 | +0.58(+1.27%) |
Sep 20, 2013 | 46.11 | 46.21 | 45.60 | 45.79 | 542,072 | -0.31(-0.67%) |
Sep 19, 2013 | 46.10 | 46.57 | 45.99 | 46.10 | 517,060 | +0.03(+0.07%) |
Sep 18, 2013 | 44.68 | 46.07 | 44.57 | 46.07 | 464,418 | +1.34(+3.00%) |
Sep 17, 2013 | 44.47 | 44.84 | 44.47 | 44.73 | 408,760 | +0.26(+0.58%) |
Sep 16, 2013 | 44.64 | 44.64 | 44.03 | 44.47 | 650,730 | +0.44(+1.00%) |
Sep 13, 2013 | 43.97 | 44.24 | 43.90 | 44.03 | 426,989 | +0.19(+0.43%) |
Sep 12, 2013 | 44.17 | 44.42 | 43.80 | 43.84 | 389,396 | -0.25(-0.57%) |
Sep 11, 2013 | 44.63 | 44.63 | 43.79 | 44.09 | 665,131 | -0.46(-1.03%) |
Sep 10, 2013 | 44.20 | 44.55 | 43.98 | 44.55 | 664,921 | +0.50(+1.14%) |
Sep 09, 2013 | 43.89 | 44.13 | 43.54 | 44.05 | 759,141 | +0.20(+0.46%) |
Sep 06, 2013 | 44.00 | 44.88 | 43.46 | 43.85 | 786,079 | +0.61(+1.41%) |
Sep 05, 2013 | 43.36 | 43.45 | 42.86 | 43.24 | 528,369 | -0.18(-0.41%) |
Sep 04, 2013 | 43.42 | 43.52 | 43.18 | 43.42 | 981,422 | +0.11(+0.25%) |
Sep 03, 2013 | 44.30 | 44.42 | 43.05 | 43.31 | 789,098 | -0.64(-1.46%) |
Aug 30, 2013 | 44.21 | 44.39 | 43.79 | 43.95 | 481,955 | -0.16(-0.36%) |
Aug 29, 2013 | 43.96 | 44.33 | 43.89 | 44.11 | 752,462 | +0.13(+0.30%) |
Aug 28, 2013 | 44.61 | 44.89 | 43.83 | 43.98 | 2,656,720 | -0.77(-1.72%) |
Aug 27, 2013 | 45.08 | 45.34 | 44.73 | 44.75 | 607,192 | -0.51(-1.13%) |
Aug 26, 2013 | 45.33 | 45.58 | 45.18 | 45.26 | 351,157 | -0.07(-0.15%) |
Aug 23, 2013 | 45.17 | 45.41 | 44.76 | 45.33 | 391,767 | +0.39(+0.87%) |
Aug 22, 2013 | 45.00 | 45.23 | 44.76 | 44.94 | 252,032 | +0.04(+0.09%) |
Aug 21, 2013 | 45.19 | 45.23 | 44.59 | 44.90 | 553,841 | -0.45(-0.99%) |
Aug 20, 2013 | 44.62 | 45.64 | 44.55 | 45.35 | 732,962 | +0.69(+1.55%) |
Aug 19, 2013 | 44.58 | 44.79 | 44.46 | 44.66 | 594,711 | +0.16(+0.36%) |
Aug 16, 2013 | 44.78 | 45.02 | 44.12 | 44.50 | 679,940 | -0.42(-0.93%) |
Aug 15, 2013 | 45.27 | 45.33 | 44.86 | 44.92 | 467,549 | -0.59(-1.30%) |
Aug 14, 2013 | 45.25 | 45.79 | 45.18 | 45.51 | 366,316 | -0.63(-1.37%) |
Aug 13, 2013 | 46.24 | 46.34 | 45.92 | 46.14 | 396,320 | -0.09(-0.19%) |
Aug 12, 2013 | 45.78 | 46.26 | 45.61 | 46.23 | 1,315,620 | +0.32(+0.70%) |
Aug 09, 2013 | 46.02 | 46.18 | 45.84 | 45.91 | 1,182,009 | -0.11(-0.24%) |
Aug 08, 2013 | 45.94 | 46.12 | 45.56 | 46.02 | 1,142,789 | +0.28(+0.61%) |
Aug 07, 2013 | 45.70 | 46.06 | 45.53 | 45.74 | 484,638 | -0.07(-0.15%) |
Aug 06, 2013 | 45.85 | 46.19 | 45.73 | 45.81 | 476,986 | -0.19(-0.41%) |
Aug 05, 2013 | 45.82 | 46.21 | 45.82 | 46.00 | 458,444 | +0.01(+0.02%) |
Aug 02, 2013 | 46.29 | 46.44 | 45.73 | 45.99 | 641,457 | -0.45(-0.97%) |
Aug 01, 2013 | 45.86 | 46.50 | 45.75 | 46.44 | 379,772 | +0.65(+1.42%) |
Jul 31, 2013 | 46.50 | 47.00 | 45.77 | 45.79 | 529,467 | -0.38(-0.82%) |
Jul 30, 2013 | 46.14 | 46.31 | 45.92 | 46.17 | 479,256 | +0.21(+0.46%) |
Jul 29, 2013 | 46.06 | 46.22 | 45.90 | 45.96 | 264,374 | -0.18(-0.39%) |
Jul 26, 2013 | 45.65 | 46.16 | 45.50 | 46.14 | 317,683 | +0.31(+0.68%) |
Jul 25, 2013 | 45.36 | 45.96 | 45.33 | 45.83 | 355,669 | +0.50(+1.10%) |
Jul 24, 2013 | 45.90 | 46.03 | 45.17 | 45.33 | 337,478 | -0.63(-1.37%) |
Jul 23, 2013 | 45.77 | 46.09 | 45.67 | 45.96 | 252,899 | +0.30(+0.66%) |
Jul 22, 2013 | 45.70 | 45.95 | 45.53 | 45.66 | 262,569 | -0.10(-0.22%) |
Jul 19, 2013 | 45.62 | 46.11 | 45.31 | 45.76 | 312,726 | +0.17(+0.37%) |
Jul 18, 2013 | 45.31 | 45.84 | 45.22 | 45.59 | 386,087 | +0.27(+0.60%) |
Jul 17, 2013 | 45.52 | 45.82 | 45.11 | 45.32 | 300,597 | -0.03(-0.07%) |
Jul 16, 2013 | 45.46 | 45.50 | 45.10 | 45.35 | 302,450 | -0.01(-0.02%) |
Jul 15, 2013 | 44.73 | 45.62 | 44.47 | 45.36 | 565,803 | +0.64(+1.43%) |
Jul 12, 2013 | 44.71 | 44.82 | 44.35 | 44.72 | 343,318 | +0.01(+0.02%) |
Jul 11, 2013 | 44.58 | 44.80 | 44.47 | 44.71 | 492,276 | +0.56(+1.27%) |
Jul 10, 2013 | 44.11 | 44.24 | 43.91 | 44.15 | 356,430 | +0.04(+0.09%) |
Jul 09, 2013 | 42.95 | 44.18 | 43.09 | 44.11 | 467,420 | +1.02(+2.37%) |
Jul 08, 2013 | 42.74 | 43.34 | 42.68 | 43.09 | 391,480 | +0.44(+1.03%) |
Jul 05, 2013 | 42.64 | 42.67 | 41.94 | 42.65 | 286,948 | +0.10(+0.24%) |
Jul 03, 2013 | 42.71 | 42.88 | 42.27 | 42.55 | 145,748 | -0.19(-0.44%) |
Jul 02, 2013 | 42.71 | 43.33 | 42.46 | 42.74 | 435,776 | +0.01(+0.02%) |
Jul 01, 2013 | 43.08 | 43.25 | 42.52 | 42.73 | 577,004 | -0.13(-0.30%) |
Jun 28, 2013 | 42.59 | 43.30 | 42.34 | 42.86 | 583,495 | +0.21(+0.49%) |
Jun 27, 2013 | 42.56 | 43.12 | 42.56 | 42.65 | 339,527 | +0.18(+0.42%) |
Jun 26, 2013 | 42.31 | 42.64 | 42.11 | 42.47 | 464,243 | +0.37(+0.88%) |
Jun 25, 2013 | 42.04 | 42.20 | 41.56 | 42.10 | 361,598 | +0.32(+0.77%) |
Jun 24, 2013 | 41.94 | 42.05 | 41.51 | 41.78 | 419,455 | -0.41(-0.97%) |
Jun 21, 2013 | 42.17 | 42.39 | 41.47 | 42.19 | 707,931 | +0.33(+0.79%) |
Jun 20, 2013 | 42.41 | 42.56 | 41.74 | 41.86 | 527,858 | -0.91(-2.13%) |
Jun 19, 2013 | 43.72 | 43.90 | 42.73 | 42.77 | 383,647 | -0.93(-2.13%) |
Jun 18, 2013 | 43.41 | 43.90 | 43.30 | 43.70 | 399,942 | +0.37(+0.85%) |
Jun 17, 2013 | 43.19 | 43.53 | 43.10 | 43.33 | 331,060 | +0.35(+0.81%) |
Jun 14, 2013 | 42.74 | 43.15 | 42.59 | 42.98 | 331,301 | +0.20(+0.47%) |
Jun 13, 2013 | 41.98 | 42.85 | 41.94 | 42.78 | 431,786 | +0.80(+1.91%) |
Jun 12, 2013 | 42.28 | 42.44 | 41.77 | 41.98 | 262,800 | -0.13(-0.31%) |
Jun 11, 2013 | 42.24 | 42.49 | 42.06 | 42.11 | 286,926 | -0.41(-0.96%) |
Jun 10, 2013 | 42.58 | 42.82 | 42.23 | 42.52 | 227,695 | -0.01(-0.02%) |
Jun 07, 2013 | 42.57 | 42.75 | 42.13 | 42.53 | 249,992 | +0.09(+0.21%) |
Jun 06, 2013 | 41.91 | 42.46 | 41.77 | 42.44 | 392,658 | +0.49(+1.17%) |
Jun 05, 2013 | 42.05 | 42.22 | 41.83 | 41.95 | 488,631 | -0.16(-0.38%) |
Jun 04, 2013 | 42.40 | 42.63 | 41.84 | 42.11 | 377,742 | -0.29(-0.68%) |
Jun 03, 2013 | 42.50 | 42.79 | 41.81 | 42.40 | 467,593 | +0.07(+0.17%) |
May 31, 2013 | 42.12 | 42.81 | 42.05 | 42.33 | 535,603 | +0.05(+0.12%) |
May 30, 2013 | 42.33 | 42.67 | 42.24 | 42.28 | 246,480 | +0.24(+0.57%) |
May 29, 2013 | 42.38 | 42.55 | 41.53 | 42.04 | 521,973 | -0.51(-1.20%) |
May 28, 2013 | 43.07 | 43.27 | 42.27 | 42.55 | 529,120 | -0.23(-0.54%) |
May 24, 2013 | 43.19 | 43.27 | 42.66 | 42.78 | 676,973 | -0.60(-1.38%) |
May 23, 2013 | 43.46 | 43.57 | 42.78 | 43.38 | 686,268 | -0.27(-0.62%) |
May 22, 2013 | 44.46 | 44.85 | 43.52 | 43.65 | 766,741 | -0.83(-1.87%) |
May 21, 2013 | 44.08 | 44.51 | 43.83 | 44.48 | 499,965 | +0.36(+0.82%) |
May 20, 2013 | 43.73 | 44.14 | 43.65 | 44.12 | 712,387 | -0.06(-0.14%) |
May 17, 2013 | 43.48 | 44.19 | 43.48 | 44.18 | 603,894 | +0.69(+1.59%) |
May 16, 2013 | 43.37 | 43.80 | 43.27 | 43.49 | 401,172 | +0.08(+0.18%) |
May 15, 2013 | 43.22 | 43.78 | 43.02 | 43.41 | 411,932 | +0.19(+0.44%) |
May 13, 2013 | 43.42 | 43.43 | 43.16 | 43.22 | 1,302,377 | -0.37(-0.85%) |
May 10, 2013 | 43.20 | 43.61 | 43.02 | 43.59 | 1,301,896 | +0.39(+0.90%) |
May 09, 2013 | 43.94 | 44.10 | 43.05 | 43.20 | 1,350,258 | -0.68(-1.55%) |
May 08, 2013 | 43.98 | 44.18 | 43.69 | 43.88 | 374,374 | -0.19(-0.43%) |
May 07, 2013 | 43.78 | 44.10 | 43.63 | 44.07 | 306,964 | +0.32(+0.73%) |
May 06, 2013 | 43.83 | 43.98 | 43.43 | 43.75 | 371,543 | -0.14(-0.32%) |
May 03, 2013 | 43.97 | 44.17 | 43.81 | 43.89 | 465,845 | +0.17(+0.39%) |
May 02, 2013 | 44.18 | 44.32 | 43.46 | 43.72 | 555,885 | -0.30(-0.68%) |