Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.09 | 58.88 | 58.05 | 58.72 | 309,024 | +1.12(+1.95%) |
Mar 28, 2014 | 57.75 | 58.36 | 57.49 | 57.60 | 218,849 | +0.02(+0.04%) |
Mar 27, 2014 | 57.74 | 57.82 | 57.18 | 57.58 | 204,461 | -0.19(-0.33%) |
Mar 26, 2014 | 59.02 | 59.24 | 57.77 | 57.77 | 296,087 | -1.02(-1.74%) |
Mar 25, 2014 | 58.99 | 59.52 | 58.55 | 58.79 | 454,507 | +0.19(+0.32%) |
Mar 24, 2014 | 59.29 | 59.42 | 58.26 | 58.60 | 242,713 | -0.39(-0.66%) |
Mar 21, 2014 | 59.66 | 59.85 | 58.88 | 58.99 | 562,414 | -0.22(-0.38%) |
Mar 20, 2014 | 59.37 | 59.59 | 59.00 | 59.21 | 356,209 | -0.18(-0.31%) |
Mar 19, 2014 | 60.03 | 60.19 | 59.08 | 59.39 | 204,432 | -0.63(-1.05%) |
Mar 18, 2014 | 60.02 | 60.34 | 59.68 | 60.02 | 428,924 | +0.00(+0.00%) |
Mar 17, 2014 | 58.84 | 60.10 | 58.78 | 60.02 | 658,345 | +1.77(+3.05%) |
Mar 14, 2014 | 57.77 | 58.27 | 57.63 | 58.24 | 495,647 | +0.86(+1.50%) |
Mar 13, 2014 | 58.70 | 59.02 | 57.25 | 57.39 | 607,742 | -1.16(-1.99%) |
Mar 12, 2014 | 58.51 | 58.80 | 58.18 | 58.55 | 556,625 | -0.44(-0.74%) |
Mar 11, 2014 | 60.21 | 60.23 | 58.80 | 58.99 | 375,507 | -1.05(-1.75%) |
Mar 10, 2014 | 60.09 | 60.28 | 59.52 | 60.04 | 491,544 | -0.28(-0.47%) |
Mar 07, 2014 | 60.29 | 60.56 | 59.97 | 60.32 | 240,730 | +0.22(+0.37%) |
Mar 06, 2014 | 59.58 | 60.33 | 59.52 | 60.09 | 439,421 | +0.50(+0.84%) |
Mar 05, 2014 | 59.44 | 59.87 | 59.31 | 59.59 | 570,557 | +0.08(+0.14%) |
Mar 04, 2014 | 59.70 | 60.13 | 59.38 | 59.51 | 866,025 | +0.56(+0.95%) |
Mar 03, 2014 | 58.23 | 59.14 | 58.05 | 58.95 | 1,121,281 | +0.00(+0.00%) |
Feb 28, 2014 | 57.16 | 59.24 | 56.90 | 58.95 | 1,502,664 | +2.80(+4.98%) |
Feb 27, 2014 | 55.96 | 56.43 | 55.75 | 56.15 | 487,113 | -0.08(-0.15%) |
Feb 26, 2014 | 54.98 | 56.27 | 54.95 | 56.23 | 833,763 | +1.49(+2.73%) |
Feb 25, 2014 | 54.63 | 54.95 | 54.24 | 54.74 | 830,248 | +0.25(+0.47%) |
Feb 24, 2014 | 54.44 | 55.70 | 54.20 | 54.48 | 581,369 | +0.28(+0.52%) |
Feb 21, 2014 | 54.49 | 54.49 | 53.96 | 54.20 | 492,680 | -0.17(-0.32%) |
Feb 20, 2014 | 54.24 | 54.43 | 53.92 | 54.38 | 227,138 | +0.21(+0.39%) |
Feb 19, 2014 | 54.65 | 55.02 | 54.12 | 54.16 | 399,674 | -0.57(-1.04%) |
Feb 18, 2014 | 54.64 | 54.97 | 54.36 | 54.73 | 380,555 | +0.33(+0.60%) |
Feb 14, 2014 | 54.10 | 54.40 | 54.40 | 54.40 | 478,438 | +0.25(+0.46%) |
Feb 13, 2014 | 53.50 | 54.16 | 53.22 | 54.15 | 305,557 | +0.25(+0.47%) |
Feb 12, 2014 | 53.06 | 53.91 | 52.86 | 53.90 | 720,370 | +0.81(+1.52%) |
Feb 11, 2014 | 52.24 | 53.09 | 52.08 | 53.09 | 700,878 | +0.94(+1.80%) |
Feb 10, 2014 | 52.30 | 52.56 | 51.72 | 52.16 | 932,380 | -0.27(-0.52%) |
Feb 07, 2014 | 51.96 | 52.50 | 51.81 | 52.43 | 655,701 | +0.83(+1.61%) |
Feb 06, 2014 | 50.19 | 51.61 | 49.93 | 51.60 | 710,852 | +1.67(+3.34%) |
Feb 05, 2014 | 49.62 | 50.05 | 49.25 | 49.93 | 500,308 | -0.02(-0.05%) |
Feb 04, 2014 | 49.38 | 49.99 | 49.01 | 49.96 | 1,192,163 | +0.54(+1.10%) |
Feb 03, 2014 | 51.80 | 51.84 | 49.34 | 49.41 | 759,910 | -2.48(-4.78%) |
Jan 31, 2014 | 51.89 | 52.46 | 51.71 | 51.89 | 384,531 | -0.61(-1.16%) |
Jan 30, 2014 | 53.13 | 53.13 | 52.30 | 52.50 | 597,059 | -0.21(-0.41%) |
Jan 29, 2014 | 54.31 | 54.38 | 52.46 | 52.72 | 683,995 | -1.91(-3.49%) |
Jan 28, 2014 | 54.26 | 55.67 | 53.84 | 54.62 | 933,939 | +1.40(+2.62%) |
Jan 27, 2014 | 53.86 | 53.99 | 52.66 | 53.23 | 460,666 | -0.56(-1.04%) |
Jan 24, 2014 | 55.31 | 55.31 | 53.64 | 53.78 | 328,379 | -2.05(-3.66%) |
Jan 23, 2014 | 56.19 | 56.36 | 55.45 | 55.83 | 322,856 | -0.73(-1.29%) |
Jan 22, 2014 | 56.68 | 56.71 | 56.47 | 56.56 | 347,268 | -0.03(-0.06%) |
Jan 21, 2014 | 56.58 | 56.87 | 55.84 | 56.59 | 1,015,589 | +0.30(+0.54%) |
Jan 17, 2014 | 56.41 | 56.29 | 56.29 | 56.29 | 179,399 | -0.12(-0.22%) |
Jan 16, 2014 | 56.45 | 56.71 | 56.22 | 56.41 | 152,119 | -0.17(-0.31%) |
Jan 15, 2014 | 56.36 | 56.69 | 56.36 | 56.59 | 308,869 | +0.23(+0.41%) |
Jan 14, 2014 | 55.14 | 56.60 | 55.14 | 56.36 | 606,964 | +1.22(+2.21%) |
Jan 13, 2014 | 55.85 | 55.95 | 54.99 | 55.14 | 425,229 | -0.58(-1.03%) |
Jan 10, 2014 | 55.58 | 55.72 | 55.00 | 55.71 | 168,784 | +0.27(+0.49%) |
Jan 09, 2014 | 54.97 | 55.52 | 54.72 | 55.44 | 197,135 | +0.48(+0.88%) |
Jan 08, 2014 | 54.87 | 55.02 | 54.52 | 54.96 | 209,081 | +0.08(+0.15%) |
Jan 07, 2014 | 54.41 | 54.94 | 54.30 | 54.88 | 175,396 | +0.53(+0.98%) |
Jan 06, 2014 | 55.14 | 55.66 | 54.34 | 54.34 | 169,668 | -0.58(-1.05%) |
Jan 03, 2014 | 54.85 | 55.23 | 54.74 | 54.92 | 163,550 | +0.07(+0.12%) |
Jan 02, 2014 | 55.20 | 55.37 | 54.61 | 54.85 | 289,935 | -0.40(-0.73%) |
Dec 31, 2013 | 55.25 | 55.25 | 55.25 | 55.25 | 550,733 | +0.11(+0.19%) |
Dec 30, 2013 | 55.21 | 55.42 | 55.05 | 55.15 | 111,861 | -0.07(-0.13%) |
Dec 27, 2013 | 55.38 | 55.38 | 54.99 | 55.22 | 139,098 | +0.02(+0.03%) |
Dec 26, 2013 | 55.25 | 55.36 | 54.95 | 55.21 | 156,371 | +0.16(+0.28%) |
Dec 24, 2013 | 54.91 | 55.35 | 54.75 | 55.05 | 103,277 | +0.01(+0.01%) |
Dec 23, 2013 | 54.78 | 55.12 | 54.70 | 55.04 | 183,533 | +0.41(+0.75%) |
Dec 20, 2013 | 54.15 | 54.75 | 54.04 | 54.63 | 507,194 | +0.58(+1.06%) |
Dec 19, 2013 | 54.58 | 54.63 | 53.96 | 54.06 | 489,807 | -0.66(-1.20%) |
Dec 18, 2013 | 54.18 | 54.75 | 53.63 | 54.71 | 354,662 | +0.54(+1.00%) |
Dec 17, 2013 | 53.88 | 54.28 | 53.78 | 54.17 | 414,449 | +0.21(+0.40%) |
Dec 16, 2013 | 53.49 | 54.15 | 53.33 | 53.96 | 298,351 | +0.60(+1.12%) |
Dec 13, 2013 | 53.41 | 53.53 | 52.88 | 53.36 | 831,175 | +0.11(+0.22%) |
Dec 12, 2013 | 53.27 | 53.69 | 52.97 | 53.24 | 467,592 | -0.16(-0.31%) |
Dec 11, 2013 | 53.70 | 53.87 | 52.88 | 53.41 | 685,679 | -0.42(-0.78%) |
Dec 10, 2013 | 53.48 | 54.15 | 53.29 | 53.83 | 435,141 | +0.17(+0.32%) |
Dec 09, 2013 | 53.38 | 53.80 | 53.02 | 53.65 | 330,515 | +0.42(+0.79%) |
Dec 06, 2013 | 52.58 | 53.34 | 52.31 | 53.23 | 527,722 | +1.15(+2.21%) |
Dec 05, 2013 | 51.79 | 52.15 | 51.56 | 52.08 | 370,495 | +0.11(+0.21%) |
Dec 04, 2013 | 51.10 | 52.10 | 50.88 | 51.98 | 597,996 | +0.60(+1.17%) |
Dec 03, 2013 | 50.71 | 51.38 | 50.45 | 51.38 | 371,072 | +0.55(+1.08%) |
Dec 02, 2013 | 51.15 | 51.35 | 50.46 | 50.83 | 402,802 | -0.37(-0.72%) |
Nov 29, 2013 | 51.39 | 51.63 | 49.09 | 51.20 | 158,025 | -0.24(-0.46%) |
Nov 27, 2013 | 51.59 | 51.59 | 51.05 | 51.43 | 170,529 | -0.02(-0.05%) |
Nov 26, 2013 | 51.13 | 51.57 | 50.84 | 51.46 | 227,129 | +0.39(+0.77%) |
Nov 25, 2013 | 51.17 | 51.31 | 50.97 | 51.06 | 266,610 | -0.01(-0.02%) |
Nov 22, 2013 | 50.99 | 51.35 | 50.40 | 51.07 | 340,288 | +0.19(+0.37%) |
Nov 21, 2013 | 50.61 | 51.01 | 50.44 | 50.88 | 500,958 | +0.35(+0.70%) |
Nov 20, 2013 | 51.43 | 51.93 | 50.40 | 50.53 | 394,591 | -0.88(-1.72%) |
Nov 19, 2013 | 51.65 | 52.13 | 51.27 | 51.42 | 186,364 | -0.40(-0.77%) |
Nov 18, 2013 | 52.33 | 52.45 | 51.53 | 51.82 | 168,415 | -0.41(-0.78%) |
Nov 15, 2013 | 52.18 | 52.23 | 51.75 | 52.23 | 187,661 | +0.09(+0.17%) |
Nov 14, 2013 | 51.99 | 52.29 | 51.86 | 52.14 | 145,732 | +0.15(+0.28%) |
Nov 13, 2013 | 51.29 | 52.01 | 51.29 | 51.99 | 102,660 | +0.49(+0.95%) |
Nov 12, 2013 | 51.29 | 51.69 | 51.22 | 51.50 | 165,516 | -0.01(-0.02%) |
Nov 11, 2013 | 51.61 | 51.77 | 51.45 | 51.51 | 129,604 | -0.25(-0.47%) |
Nov 08, 2013 | 50.95 | 51.79 | 50.79 | 51.75 | 142,699 | +0.88(+1.72%) |
Nov 07, 2013 | 52.09 | 52.32 | 50.81 | 50.88 | 265,091 | -1.17(-2.25%) |
Nov 06, 2013 | 52.03 | 52.54 | 51.98 | 52.05 | 180,057 | +0.13(+0.25%) |
Nov 05, 2013 | 52.09 | 52.41 | 51.65 | 51.91 | 234,060 | -0.46(-0.87%) |
Nov 04, 2013 | 51.97 | 52.45 | 51.75 | 52.37 | 185,101 | +0.47(+0.90%) |
Nov 01, 2013 | 52.14 | 52.25 | 51.38 | 51.91 | 402,403 | -0.02(-0.03%) |
Oct 31, 2013 | 51.79 | 52.13 | 51.30 | 51.92 | 520,258 | +0.03(+0.06%) |
Oct 30, 2013 | 51.88 | 52.20 | 51.68 | 51.89 | 533,648 | -0.06(-0.11%) |
Oct 29, 2013 | 49.06 | 52.00 | 49.06 | 51.95 | 1,022,411 | +0.68(+1.32%) |
Oct 28, 2013 | 50.92 | 51.27 | 50.83 | 51.27 | 399,347 | +0.24(+0.46%) |
Oct 25, 2013 | 51.01 | 51.15 | 50.85 | 51.03 | 305,051 | +0.13(+0.26%) |
Oct 24, 2013 | 51.04 | 51.17 | 50.73 | 50.90 | 488,106 | -0.07(-0.13%) |
Oct 23, 2013 | 50.89 | 51.07 | 50.70 | 50.97 | 371,238 | -0.04(-0.08%) |
Oct 22, 2013 | 50.45 | 51.04 | 50.24 | 51.01 | 285,594 | +0.78(+1.56%) |
Oct 21, 2013 | 50.00 | 50.32 | 49.82 | 50.22 | 391,355 | +0.27(+0.54%) |
Oct 18, 2013 | 49.13 | 50.03 | 48.96 | 49.95 | 321,714 | +0.87(+1.78%) |
Oct 17, 2013 | 49.02 | 49.23 | 48.87 | 49.08 | 464,956 | +0.02(+0.03%) |
Oct 16, 2013 | 49.58 | 49.58 | 48.83 | 49.06 | 509,833 | +0.01(+0.02%) |
Oct 15, 2013 | 49.61 | 49.65 | 48.91 | 49.05 | 312,144 | -0.58(-1.17%) |
Oct 14, 2013 | 49.24 | 49.74 | 49.13 | 49.63 | 462,793 | +0.20(+0.40%) |
Oct 11, 2013 | 49.29 | 49.51 | 49.10 | 49.44 | 301,256 | +0.10(+0.20%) |
Oct 10, 2013 | 48.86 | 49.54 | 48.78 | 49.34 | 516,793 | +0.97(+2.01%) |
Oct 09, 2013 | 48.36 | 48.59 | 47.77 | 48.37 | 396,359 | +0.12(+0.25%) |
Oct 08, 2013 | 48.95 | 49.24 | 48.22 | 48.24 | 254,258 | -0.75(-1.54%) |
Oct 07, 2013 | 49.15 | 49.40 | 48.85 | 49.00 | 234,193 | -0.80(-1.61%) |
Oct 04, 2013 | 49.52 | 49.96 | 49.28 | 49.80 | 323,935 | +0.34(+0.69%) |
Oct 03, 2013 | 50.02 | 50.21 | 49.16 | 49.45 | 397,775 | -0.78(-1.55%) |
Oct 02, 2013 | 50.45 | 50.65 | 50.01 | 50.23 | 323,166 | -0.69(-1.35%) |
Oct 01, 2013 | 50.40 | 51.30 | 49.57 | 50.92 | 726,714 | +0.49(+0.97%) |
Sep 30, 2013 | 49.89 | 50.66 | 49.84 | 50.43 | 292,677 | +0.02(+0.03%) |
Sep 27, 2013 | 50.70 | 50.77 | 50.40 | 50.41 | 169,315 | -0.57(-1.12%) |
Sep 26, 2013 | 50.75 | 51.27 | 50.53 | 50.98 | 308,231 | +0.20(+0.40%) |
Sep 25, 2013 | 50.75 | 51.16 | 50.45 | 50.78 | 215,070 | +0.01(+0.02%) |
Sep 24, 2013 | 50.67 | 51.22 | 50.46 | 50.77 | 443,131 | +0.07(+0.15%) |
Sep 23, 2013 | 50.83 | 51.28 | 50.18 | 50.70 | 384,122 | -0.13(-0.26%) |
Sep 20, 2013 | 50.73 | 51.10 | 50.68 | 50.83 | 747,416 | +0.38(+0.76%) |
Sep 19, 2013 | 50.16 | 50.47 | 49.94 | 50.44 | 293,534 | +0.53(+1.06%) |
Sep 18, 2013 | 49.40 | 50.27 | 49.20 | 49.91 | 251,956 | +0.55(+1.11%) |
Sep 17, 2013 | 49.51 | 49.60 | 49.27 | 49.36 | 211,552 | -0.21(-0.43%) |
Sep 16, 2013 | 49.62 | 49.58 | 49.31 | 49.58 | 454,967 | +0.37(+0.75%) |
Sep 13, 2013 | 49.25 | 49.27 | 48.68 | 49.21 | 189,461 | +0.19(+0.38%) |
Sep 12, 2013 | 49.31 | 49.40 | 48.99 | 49.02 | 384,030 | -0.24(-0.48%) |
Sep 11, 2013 | 49.76 | 49.77 | 49.09 | 49.26 | 364,378 | -0.46(-0.92%) |
Sep 10, 2013 | 49.78 | 50.29 | 49.69 | 49.72 | 263,097 | +0.38(+0.78%) |
Sep 09, 2013 | 48.68 | 49.49 | 48.68 | 49.33 | 288,617 | +0.74(+1.53%) |
Sep 06, 2013 | 48.17 | 48.74 | 47.63 | 48.59 | 432,690 | +0.59(+1.23%) |
Sep 05, 2013 | 47.45 | 48.08 | 47.45 | 48.00 | 280,463 | +0.48(+1.02%) |
Sep 04, 2013 | 46.90 | 47.60 | 46.48 | 47.52 | 393,890 | +0.60(+1.27%) |
Sep 03, 2013 | 47.61 | 47.87 | 46.43 | 46.92 | 955,642 | -0.02(-0.05%) |
Aug 30, 2013 | 47.91 | 47.91 | 46.67 | 46.94 | 373,284 | -0.86(-1.80%) |
Aug 29, 2013 | 47.63 | 48.30 | 47.63 | 47.80 | 191,658 | +0.00(+0.00%) |
Aug 28, 2013 | 47.37 | 48.00 | 47.09 | 47.80 | 178,123 | +0.31(+0.65%) |
Aug 27, 2013 | 48.28 | 48.39 | 47.47 | 47.49 | 201,752 | -1.33(-2.73%) |
Aug 26, 2013 | 49.01 | 49.22 | 48.67 | 48.83 | 240,725 | -0.10(-0.20%) |
Aug 23, 2013 | 49.42 | 49.46 | 48.74 | 48.92 | 160,085 | -0.43(-0.87%) |
Aug 22, 2013 | 48.65 | 49.47 | 48.55 | 49.35 | 302,543 | +0.87(+1.80%) |
Aug 21, 2013 | 48.46 | 48.79 | 48.26 | 48.48 | 225,499 | -0.04(-0.08%) |
Aug 20, 2013 | 48.26 | 48.81 | 48.19 | 48.52 | 236,999 | +0.38(+0.79%) |
Aug 19, 2013 | 48.35 | 48.59 | 48.13 | 48.14 | 346,903 | -0.24(-0.50%) |
Aug 16, 2013 | 47.82 | 48.73 | 47.59 | 48.39 | 200,750 | +0.55(+1.16%) |
Aug 15, 2013 | 49.31 | 49.35 | 47.70 | 47.83 | 464,429 | -1.85(-3.73%) |
Aug 14, 2013 | 49.70 | 50.02 | 49.45 | 49.69 | 268,433 | +0.16(+0.33%) |
Aug 13, 2013 | 49.87 | 49.97 | 49.48 | 49.52 | 173,694 | -0.26(-0.52%) |
Aug 12, 2013 | 49.48 | 49.93 | 49.35 | 49.79 | 173,639 | +0.15(+0.31%) |
Aug 09, 2013 | 49.75 | 50.30 | 49.43 | 49.63 | 515,667 | -0.22(-0.44%) |
Aug 08, 2013 | 49.95 | 50.18 | 49.54 | 49.85 | 338,472 | +0.16(+0.33%) |
Aug 07, 2013 | 49.24 | 49.90 | 48.98 | 49.69 | 340,936 | +0.20(+0.41%) |
Aug 06, 2013 | 50.27 | 50.31 | 49.15 | 49.48 | 343,368 | -0.88(-1.74%) |
Aug 05, 2013 | 50.24 | 50.58 | 49.96 | 50.36 | 246,723 | +0.03(+0.06%) |
Aug 02, 2013 | 50.38 | 50.40 | 49.83 | 50.33 | 348,927 | -0.18(-0.35%) |
Aug 01, 2013 | 49.98 | 50.75 | 49.80 | 50.51 | 694,417 | +0.97(+1.95%) |
Jul 31, 2013 | 49.58 | 49.92 | 49.27 | 49.54 | 358,026 | +0.09(+0.18%) |
Jul 30, 2013 | 49.95 | 49.95 | 49.38 | 49.45 | 397,909 | -0.25(-0.51%) |
Jul 29, 2013 | 50.23 | 50.35 | 49.62 | 49.70 | 409,497 | -0.72(-1.42%) |
Jul 26, 2013 | 50.39 | 50.51 | 49.96 | 50.42 | 329,632 | -0.24(-0.47%) |
Jul 25, 2013 | 50.61 | 50.74 | 50.20 | 50.66 | 552,300 | -0.19(-0.37%) |
Jul 24, 2013 | 51.08 | 51.44 | 50.48 | 50.84 | 482,432 | -0.62(-1.20%) |
Jul 23, 2013 | 51.14 | 51.90 | 50.46 | 51.46 | 750,648 | -0.64(-1.23%) |
Jul 22, 2013 | 51.96 | 52.30 | 51.75 | 52.10 | 374,813 | +0.06(+0.11%) |
Jul 19, 2013 | 51.96 | 52.18 | 51.76 | 52.05 | 299,063 | +0.08(+0.16%) |
Jul 18, 2013 | 51.66 | 52.27 | 51.53 | 51.97 | 323,436 | +0.41(+0.79%) |
Jul 17, 2013 | 51.84 | 51.84 | 51.44 | 51.56 | 179,133 | -0.07(-0.13%) |
Jul 16, 2013 | 52.12 | 52.60 | 51.54 | 51.62 | 225,955 | -0.36(-0.69%) |
Jul 15, 2013 | 51.72 | 52.18 | 51.66 | 51.98 | 250,216 | +0.10(+0.19%) |
Jul 12, 2013 | 51.95 | 51.95 | 51.61 | 51.88 | 285,504 | -0.07(-0.13%) |
Jul 11, 2013 | 52.62 | 52.62 | 51.81 | 51.95 | 275,562 | +0.11(+0.22%) |
Jul 10, 2013 | 51.30 | 52.36 | 51.21 | 51.84 | 717,893 | +0.63(+1.22%) |
Jul 09, 2013 | 51.25 | 51.64 | 51.10 | 51.21 | 250,412 | +0.29(+0.58%) |
Jul 08, 2013 | 51.01 | 51.22 | 50.88 | 50.92 | 206,605 | +0.07(+0.13%) |
Jul 05, 2013 | 50.35 | 51.04 | 50.04 | 50.85 | 229,096 | +0.88(+1.76%) |
Jul 03, 2013 | 49.32 | 50.18 | 49.18 | 49.97 | 416,996 | +0.26(+0.52%) |
Jul 02, 2013 | 49.22 | 50.13 | 49.09 | 49.71 | 411,329 | +0.34(+0.69%) |
Jul 01, 2013 | 48.65 | 49.58 | 48.48 | 49.37 | 438,037 | +0.63(+1.28%) |
Jun 28, 2013 | 47.48 | 48.74 | 47.43 | 48.74 | 1,317,543 | +0.98(+2.04%) |
Jun 27, 2013 | 47.47 | 47.93 | 47.28 | 47.77 | 162,405 | +0.68(+1.45%) |
Jun 26, 2013 | 47.26 | 47.53 | 46.73 | 47.08 | 257,013 | +0.28(+0.61%) |
Jun 25, 2013 | 46.57 | 46.95 | 46.34 | 46.80 | 407,257 | +0.54(+1.16%) |
Jun 24, 2013 | 45.78 | 46.78 | 45.44 | 46.26 | 317,483 | -0.27(-0.58%) |
Jun 21, 2013 | 46.91 | 46.99 | 45.84 | 46.53 | 426,284 | -0.11(-0.24%) |
Jun 20, 2013 | 47.65 | 47.65 | 46.46 | 46.65 | 186,983 | -1.59(-3.31%) |
Jun 19, 2013 | 48.78 | 48.91 | 48.13 | 48.24 | 343,371 | -0.66(-1.35%) |
Jun 18, 2013 | 48.48 | 48.96 | 48.40 | 48.90 | 194,459 | +0.55(+1.14%) |
Jun 17, 2013 | 48.44 | 48.81 | 48.12 | 48.35 | 218,352 | +0.16(+0.34%) |
Jun 14, 2013 | 48.24 | 48.59 | 48.05 | 48.18 | 168,976 | -0.08(-0.17%) |
Jun 13, 2013 | 46.99 | 48.43 | 46.67 | 48.26 | 284,925 | +1.48(+3.16%) |
Jun 12, 2013 | 47.63 | 47.78 | 46.55 | 46.78 | 223,418 | -0.52(-1.10%) |
Jun 11, 2013 | 47.40 | 47.69 | 47.00 | 47.30 | 288,447 | -0.59(-1.22%) |
Jun 10, 2013 | 48.22 | 48.46 | 47.72 | 47.89 | 260,207 | -0.24(-0.51%) |
Jun 07, 2013 | 47.66 | 48.13 | 47.48 | 48.13 | 289,337 | +0.84(+1.77%) |
Jun 06, 2013 | 46.80 | 47.30 | 46.64 | 47.30 | 178,848 | +0.53(+1.13%) |
Jun 05, 2013 | 47.87 | 47.87 | 46.70 | 46.77 | 207,467 | -1.34(-2.79%) |
Jun 04, 2013 | 48.35 | 48.78 | 47.97 | 48.11 | 229,384 | -0.33(-0.67%) |
Jun 03, 2013 | 48.57 | 48.73 | 47.79 | 48.43 | 297,492 | -0.17(-0.35%) |
May 31, 2013 | 48.24 | 48.97 | 48.21 | 48.61 | 310,825 | +0.13(+0.27%) |
May 30, 2013 | 48.30 | 48.51 | 48.00 | 48.48 | 174,842 | +0.33(+0.69%) |
May 29, 2013 | 48.03 | 48.35 | 47.60 | 48.14 | 128,608 | -0.22(-0.45%) |
May 28, 2013 | 48.58 | 49.01 | 47.91 | 48.36 | 207,679 | +0.29(+0.61%) |
May 24, 2013 | 48.01 | 48.08 | 47.53 | 48.07 | 76,217 | -0.15(-0.32%) |
May 23, 2013 | 47.96 | 48.45 | 47.77 | 48.22 | 166,608 | -0.11(-0.23%) |
May 22, 2013 | 48.77 | 49.27 | 48.25 | 48.34 | 279,533 | -0.39(-0.80%) |
May 21, 2013 | 48.78 | 49.09 | 48.43 | 48.73 | 408,542 | -0.05(-0.10%) |
May 20, 2013 | 48.86 | 49.32 | 48.58 | 48.77 | 476,957 | -0.10(-0.20%) |
May 17, 2013 | 48.64 | 48.90 | 48.44 | 48.87 | 408,365 | +0.38(+0.78%) |
May 16, 2013 | 47.73 | 48.65 | 46.05 | 48.49 | 400,072 | -0.10(-0.20%) |
May 15, 2013 | 48.08 | 48.59 | 47.83 | 48.59 | 308,208 | +1.25(+2.65%) |
May 13, 2013 | 47.18 | 47.44 | 46.82 | 47.33 | 214,464 | +0.15(+0.33%) |
May 10, 2013 | 46.88 | 47.28 | 46.66 | 47.18 | 368,733 | +0.27(+0.57%) |
May 09, 2013 | 46.85 | 47.19 | 46.65 | 46.91 | 349,392 | -0.06(-0.12%) |
May 08, 2013 | 46.07 | 46.99 | 45.78 | 46.97 | 508,468 | +0.90(+1.95%) |
May 07, 2013 | 45.33 | 46.14 | 45.14 | 46.07 | 364,063 | +0.91(+2.01%) |
May 06, 2013 | 44.77 | 45.28 | 44.68 | 45.16 | 175,808 | +0.15(+0.32%) |
May 03, 2013 | 44.54 | 45.16 | 44.05 | 45.02 | 247,604 | +0.96(+2.19%) |
May 02, 2013 | 43.31 | 44.13 | 43.31 | 44.05 | 259,858 | +0.70(+1.62%) |
May 01, 2013 | 43.45 | 43.63 | 42.99 | 43.35 | 542,869 | -0.23(-0.54%) |
Apr 30, 2013 | 43.39 | 43.82 | 42.96 | 43.58 | 363,337 | +0.15(+0.34%) |
Apr 29, 2013 | 43.29 | 43.48 | 42.90 | 43.44 | 227,946 | +0.28(+0.66%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.02 | 43.16 | 189,110 | -0.29(-0.67%) |
Apr 25, 2013 | 43.26 | 43.64 | 43.12 | 43.45 | 579,496 | +0.22(+0.51%) |
Apr 24, 2013 | 42.92 | 43.59 | 42.86 | 43.23 | 502,756 | +0.11(+0.24%) |
Apr 23, 2013 | 43.16 | 44.51 | 42.82 | 43.12 | 736,629 | +0.74(+1.76%) |
Apr 22, 2013 | 42.82 | 42.82 | 41.87 | 42.38 | 552,808 | -0.57(-1.32%) |
Apr 19, 2013 | 42.62 | 43.35 | 42.23 | 42.94 | 273,829 | +0.69(+1.63%) |
Apr 18, 2013 | 42.70 | 42.94 | 42.16 | 42.26 | 381,743 | -0.34(-0.80%) |
Apr 17, 2013 | 43.01 | 43.01 | 41.97 | 42.60 | 295,234 | -0.76(-1.76%) |
Apr 16, 2013 | 43.13 | 43.37 | 42.61 | 43.36 | 203,673 | +0.83(+1.94%) |
Apr 15, 2013 | 43.67 | 43.92 | 42.44 | 42.53 | 325,812 | -1.49(-3.38%) |
Apr 12, 2013 | 44.73 | 44.73 | 43.92 | 44.02 | 190,232 | -0.92(-2.05%) |
Apr 11, 2013 | 44.84 | 45.01 | 44.75 | 44.94 | 115,470 | +0.19(+0.43%) |
Apr 10, 2013 | 44.00 | 44.86 | 43.93 | 44.75 | 254,537 | +0.85(+1.94%) |
Apr 09, 2013 | 43.84 | 44.14 | 43.55 | 43.90 | 249,152 | +0.06(+0.15%) |
Apr 08, 2013 | 43.65 | 43.88 | 43.24 | 43.84 | 182,887 | +0.26(+0.59%) |
Apr 05, 2013 | 43.03 | 43.63 | 42.86 | 43.58 | 237,177 | -0.16(-0.37%) |
Apr 04, 2013 | 43.51 | 44.03 | 43.51 | 43.74 | 218,988 | +0.23(+0.52%) |
Apr 03, 2013 | 44.46 | 44.60 | 43.21 | 43.51 | 406,611 | -0.83(-1.88%) |
Apr 02, 2013 | 45.03 | 45.08 | 44.16 | 44.35 | 313,063 | -0.53(-1.19%) |