Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.26 | 60.02 | 58.61 | 59.90 | 228,097 | +0.41(+0.69%) |
Apr 29, 2014 | 60.91 | 61.45 | 59.44 | 59.49 | 163,572 | -1.01(-1.67%) |
Apr 28, 2014 | 61.20 | 62.12 | 59.74 | 60.50 | 144,319 | -0.56(-0.92%) |
Apr 25, 2014 | 61.09 | 61.78 | 60.79 | 61.06 | 233,388 | -0.41(-0.67%) |
Apr 24, 2014 | 62.48 | 62.48 | 61.26 | 61.47 | 141,284 | -0.79(-1.27%) |
Apr 23, 2014 | 62.81 | 63.25 | 62.10 | 62.26 | 147,692 | -0.78(-1.24%) |
Apr 22, 2014 | 62.53 | 63.71 | 61.89 | 63.04 | 137,252 | +0.68(+1.09%) |
Apr 21, 2014 | 63.09 | 63.35 | 61.75 | 62.36 | 129,721 | -0.63(-1.00%) |
Apr 17, 2014 | 62.00 | 62.99 | 62.99 | 62.99 | 402,600 | +1.08(+1.74%) |
Apr 16, 2014 | 61.37 | 62.48 | 60.50 | 61.91 | 219,210 | +1.06(+1.74%) |
Apr 15, 2014 | 63.18 | 63.21 | 59.35 | 60.85 | 613,746 | -2.00(-3.18%) |
Apr 14, 2014 | 63.53 | 63.53 | 62.00 | 62.85 | 179,814 | +0.27(+0.43%) |
Apr 11, 2014 | 63.30 | 64.46 | 62.43 | 62.58 | 257,663 | -0.71(-1.12%) |
Apr 10, 2014 | 65.53 | 65.62 | 63.00 | 63.29 | 278,203 | -2.36(-3.59%) |
Apr 09, 2014 | 65.23 | 65.98 | 65.09 | 65.65 | 223,162 | +0.19(+0.29%) |
Apr 08, 2014 | 66.12 | 66.74 | 65.36 | 65.46 | 285,542 | -0.74(-1.12%) |
Apr 07, 2014 | 66.54 | 67.55 | 65.59 | 66.20 | 324,707 | -0.66(-0.99%) |
Apr 04, 2014 | 68.62 | 68.96 | 66.31 | 66.86 | 289,845 | -1.69(-2.47%) |
Apr 03, 2014 | 69.26 | 69.50 | 67.85 | 68.55 | 311,715 | -0.54(-0.78%) |
Apr 02, 2014 | 69.42 | 69.68 | 68.66 | 69.09 | 159,945 | +0.01(+0.01%) |
Apr 01, 2014 | 68.25 | 69.31 | 67.24 | 69.08 | 189,633 | +1.02(+1.50%) |
Mar 31, 2014 | 66.51 | 68.71 | 66.19 | 68.06 | 210,538 | +2.14(+3.25%) |
Mar 28, 2014 | 66.09 | 66.88 | 65.86 | 65.92 | 249,747 | -0.34(-0.51%) |
Mar 27, 2014 | 67.59 | 68.01 | 65.83 | 66.26 | 178,783 | -1.16(-1.72%) |
Mar 26, 2014 | 67.73 | 68.47 | 67.39 | 67.42 | 284,177 | +0.28(+0.42%) |
Mar 25, 2014 | 66.96 | 67.70 | 66.57 | 67.14 | 188,885 | +0.33(+0.49%) |
Mar 24, 2014 | 68.06 | 68.41 | 66.61 | 66.81 | 228,713 | -1.19(-1.75%) |
Mar 21, 2014 | 70.00 | 70.36 | 67.93 | 68.00 | 612,214 | -1.99(-2.84%) |
Mar 20, 2014 | 69.10 | 70.49 | 69.10 | 69.99 | 273,195 | +0.67(+0.97%) |
Mar 19, 2014 | 69.32 | 69.76 | 68.69 | 69.32 | 124,637 | +0.00(+0.00%) |
Mar 18, 2014 | 69.06 | 69.89 | 68.52 | 69.32 | 145,261 | +0.43(+0.62%) |
Mar 17, 2014 | 68.60 | 69.33 | 68.40 | 68.89 | 225,146 | +0.56(+0.82%) |
Mar 14, 2014 | 67.36 | 69.10 | 67.34 | 68.33 | 137,236 | +0.82(+1.21%) |
Mar 13, 2014 | 67.59 | 68.26 | 67.21 | 67.51 | 228,298 | +0.13(+0.19%) |
Mar 12, 2014 | 66.62 | 67.43 | 66.20 | 67.38 | 113,246 | +0.49(+0.73%) |
Mar 11, 2014 | 66.64 | 67.16 | 65.82 | 66.89 | 214,519 | +0.33(+0.50%) |
Mar 10, 2014 | 66.47 | 66.96 | 65.84 | 66.56 | 100,304 | +0.12(+0.18%) |
Mar 07, 2014 | 67.28 | 67.89 | 66.02 | 66.44 | 162,283 | -0.25(-0.37%) |
Mar 06, 2014 | 65.11 | 67.11 | 64.92 | 66.69 | 168,772 | +1.00(+1.52%) |
Mar 05, 2014 | 65.68 | 66.01 | 65.41 | 65.69 | 167,137 | -0.07(-0.11%) |
Mar 04, 2014 | 63.49 | 67.73 | 63.49 | 65.76 | 625,125 | +2.85(+4.53%) |
Mar 03, 2014 | 63.05 | 63.05 | 62.20 | 62.91 | 180,715 | -0.51(-0.80%) |
Feb 28, 2014 | 62.93 | 64.19 | 62.93 | 63.42 | 306,160 | +0.60(+0.96%) |
Feb 27, 2014 | 60.75 | 62.92 | 60.15 | 62.82 | 329,362 | +1.98(+3.25%) |
Feb 26, 2014 | 60.59 | 61.00 | 60.01 | 60.84 | 127,226 | +0.39(+0.65%) |
Feb 25, 2014 | 60.71 | 61.19 | 60.38 | 60.45 | 143,076 | -0.21(-0.35%) |
Feb 24, 2014 | 60.15 | 61.20 | 60.04 | 60.66 | 178,234 | +0.62(+1.03%) |
Feb 21, 2014 | 60.26 | 60.34 | 59.21 | 60.04 | 306,216 | +0.17(+0.28%) |
Feb 20, 2014 | 60.51 | 61.21 | 59.79 | 59.87 | 200,768 | -0.48(-0.80%) |
Feb 19, 2014 | 62.87 | 62.93 | 60.18 | 60.35 | 209,350 | -2.84(-4.49%) |
Feb 18, 2014 | 61.73 | 63.56 | 61.73 | 63.19 | 181,772 | +1.23(+1.99%) |
Feb 14, 2014 | 61.77 | 61.96 | 61.96 | 61.96 | 282,200 | +0.21(+0.34%) |
Feb 13, 2014 | 61.52 | 62.14 | 61.06 | 61.75 | 185,809 | -0.28(-0.45%) |
Feb 12, 2014 | 61.72 | 62.89 | 61.72 | 62.03 | 158,615 | +0.51(+0.83%) |
Feb 11, 2014 | 59.87 | 61.69 | 59.77 | 61.52 | 227,103 | +1.61(+2.69%) |
Feb 10, 2014 | 60.14 | 60.15 | 58.89 | 59.91 | 131,559 | -0.06(-0.10%) |
Feb 07, 2014 | 60.15 | 60.74 | 59.36 | 59.97 | 193,576 | +0.11(+0.18%) |
Feb 06, 2014 | 59.43 | 60.21 | 58.76 | 59.86 | 175,898 | +0.53(+0.89%) |
Feb 05, 2014 | 60.65 | 60.76 | 59.05 | 59.33 | 244,758 | -1.69(-2.77%) |
Feb 04, 2014 | 61.14 | 62.66 | 60.53 | 61.02 | 186,583 | +0.04(+0.07%) |
Feb 03, 2014 | 63.42 | 63.73 | 60.70 | 60.98 | 274,047 | -2.42(-3.82%) |
Jan 31, 2014 | 61.27 | 63.86 | 60.36 | 63.40 | 463,957 | +1.09(+1.75%) |
Jan 30, 2014 | 58.45 | 64.75 | 58.07 | 62.31 | 728,313 | +4.21(+7.25%) |
Jan 29, 2014 | 58.63 | 59.24 | 57.68 | 58.10 | 177,513 | -0.93(-1.58%) |
Jan 28, 2014 | 58.79 | 59.27 | 58.35 | 59.03 | 152,685 | +0.20(+0.34%) |
Jan 27, 2014 | 59.83 | 59.90 | 58.78 | 58.83 | 171,059 | -0.83(-1.39%) |
Jan 24, 2014 | 59.29 | 59.95 | 58.99 | 59.66 | 237,536 | -0.13(-0.22%) |
Jan 23, 2014 | 59.49 | 59.84 | 59.12 | 59.79 | 170,884 | -0.25(-0.42%) |
Jan 22, 2014 | 59.66 | 60.15 | 59.22 | 60.04 | 148,795 | +0.59(+0.99%) |
Jan 21, 2014 | 58.29 | 59.88 | 58.29 | 59.45 | 222,289 | +1.70(+2.94%) |
Jan 17, 2014 | 56.64 | 57.75 | 57.75 | 57.75 | 582,000 | +1.18(+2.09%) |
Jan 16, 2014 | 56.60 | 57.34 | 56.37 | 56.57 | 132,592 | -0.38(-0.67%) |
Jan 15, 2014 | 56.86 | 57.30 | 56.37 | 56.95 | 116,390 | +0.09(+0.16%) |
Jan 14, 2014 | 56.47 | 56.98 | 55.53 | 56.86 | 114,996 | +0.57(+1.01%) |
Jan 13, 2014 | 56.72 | 56.72 | 56.06 | 56.29 | 214,448 | -0.70(-1.23%) |
Jan 10, 2014 | 57.47 | 57.47 | 56.41 | 56.99 | 124,575 | -0.42(-0.73%) |
Jan 09, 2014 | 56.69 | 57.57 | 56.08 | 57.41 | 172,351 | +0.78(+1.38%) |
Jan 08, 2014 | 56.84 | 57.80 | 56.41 | 56.63 | 439,928 | -0.27(-0.47%) |
Jan 07, 2014 | 56.53 | 57.66 | 56.40 | 56.90 | 185,639 | +0.42(+0.74%) |
Jan 06, 2014 | 56.71 | 56.99 | 56.32 | 56.48 | 178,216 | -0.13(-0.23%) |
Jan 03, 2014 | 56.43 | 56.76 | 56.10 | 56.61 | 195,729 | +0.29(+0.51%) |
Jan 02, 2014 | 56.53 | 56.54 | 55.68 | 56.32 | 163,522 | -0.27(-0.48%) |
Dec 31, 2013 | 56.69 | 56.59 | 56.59 | 56.59 | 276,600 | -0.14(-0.25%) |
Dec 30, 2013 | 57.19 | 57.19 | 56.53 | 56.73 | 83,023 | -0.29(-0.51%) |
Dec 27, 2013 | 57.67 | 57.78 | 56.76 | 57.02 | 123,858 | -0.43(-0.75%) |
Dec 26, 2013 | 57.59 | 57.76 | 57.07 | 57.45 | 81,068 | +0.07(+0.12%) |
Dec 24, 2013 | 57.51 | 58.09 | 56.94 | 57.38 | 87,505 | -0.25(-0.43%) |
Dec 23, 2013 | 55.91 | 57.63 | 55.91 | 57.63 | 196,752 | +2.08(+3.74%) |
Dec 20, 2013 | 54.71 | 56.04 | 54.44 | 55.55 | 412,433 | +1.09(+2.00%) |
Dec 19, 2013 | 54.50 | 55.00 | 54.27 | 54.46 | 133,045 | -0.22(-0.40%) |
Dec 18, 2013 | 54.19 | 54.78 | 53.81 | 54.68 | 182,527 | +0.72(+1.33%) |
Dec 17, 2013 | 54.05 | 54.32 | 53.54 | 53.96 | 140,073 | -0.44(-0.81%) |
Dec 16, 2013 | 54.19 | 54.69 | 53.75 | 54.40 | 168,615 | +0.28(+0.52%) |
Dec 13, 2013 | 54.16 | 54.46 | 53.61 | 54.12 | 117,619 | -0.07(-0.13%) |
Dec 12, 2013 | 54.03 | 54.69 | 54.03 | 54.19 | 225,355 | -0.07(-0.13%) |
Dec 11, 2013 | 55.21 | 55.57 | 54.01 | 54.26 | 198,808 | -1.02(-1.85%) |
Dec 10, 2013 | 55.54 | 56.14 | 54.79 | 55.28 | 138,448 | -0.50(-0.90%) |
Dec 09, 2013 | 55.60 | 56.12 | 55.36 | 55.78 | 135,462 | +0.09(+0.16%) |
Dec 06, 2013 | 55.50 | 56.50 | 55.39 | 55.69 | 0 | +0.60(+1.09%) |
Dec 05, 2013 | 54.85 | 55.23 | 54.42 | 55.09 | 0 | +0.09(+0.16%) |
Dec 04, 2013 | 55.15 | 55.55 | 54.14 | 55.00 | 0 | -0.33(-0.60%) |
Dec 03, 2013 | 55.92 | 56.25 | 54.64 | 55.33 | 0 | -0.81(-1.44%) |
Dec 02, 2013 | 56.03 | 56.43 | 55.76 | 56.14 | 197,028 | -0.01(-0.02%) |
Nov 29, 2013 | 56.25 | 56.30 | 55.72 | 56.15 | 0 | +0.17(+0.30%) |
Nov 27, 2013 | 55.63 | 56.15 | 54.93 | 55.98 | 0 | +0.64(+1.16%) |
Nov 26, 2013 | 54.34 | 55.38 | 53.98 | 55.34 | 0 | +1.10(+2.03%) |
Nov 25, 2013 | 53.54 | 54.48 | 53.35 | 54.24 | 151,762 | +0.71(+1.33%) |
Nov 22, 2013 | 52.59 | 53.60 | 51.87 | 53.53 | 0 | +1.10(+2.10%) |
Nov 21, 2013 | 51.54 | 52.44 | 51.19 | 52.43 | 118,727 | +1.09(+2.12%) |
Nov 20, 2013 | 51.26 | 51.62 | 50.55 | 51.34 | 0 | +0.19(+0.37%) |
Nov 19, 2013 | 51.35 | 51.63 | 50.78 | 51.15 | 106,708 | -0.18(-0.35%) |
Nov 18, 2013 | 51.39 | 51.92 | 50.89 | 51.33 | 0 | +0.31(+0.61%) |
Nov 15, 2013 | 51.30 | 51.69 | 50.51 | 51.02 | 0 | -0.17(-0.33%) |
Nov 14, 2013 | 50.88 | 51.51 | 50.43 | 51.19 | 186,845 | +0.40(+0.79%) |
Nov 13, 2013 | 50.21 | 50.80 | 49.44 | 50.79 | 72,802 | +0.46(+0.91%) |
Nov 12, 2013 | 50.69 | 50.69 | 50.01 | 50.33 | 0 | -0.55(-1.08%) |
Nov 11, 2013 | 51.36 | 51.36 | 50.56 | 50.88 | 0 | -0.47(-0.92%) |
Nov 08, 2013 | 49.25 | 52.25 | 49.15 | 51.35 | 0 | +2.11(+4.29%) |
Nov 07, 2013 | 49.94 | 49.94 | 49.16 | 49.24 | 128,235 | -0.60(-1.20%) |
Nov 06, 2013 | 50.05 | 50.34 | 49.66 | 49.84 | 59,879 | +0.02(+0.04%) |
Nov 05, 2013 | 49.91 | 50.32 | 49.59 | 49.82 | 109,555 | -0.19(-0.38%) |
Nov 04, 2013 | 49.50 | 50.12 | 49.01 | 50.01 | 136,212 | +0.66(+1.34%) |
Nov 01, 2013 | 49.40 | 49.73 | 48.76 | 49.35 | 0 | -0.13(-0.26%) |
Oct 31, 2013 | 50.15 | 50.42 | 49.42 | 49.48 | 0 | -0.73(-1.45%) |
Oct 30, 2013 | 50.31 | 50.81 | 49.94 | 50.21 | 161,364 | -0.24(-0.48%) |
Oct 29, 2013 | 50.66 | 50.99 | 49.94 | 50.45 | 0 | -0.08(-0.16%) |
Oct 28, 2013 | 49.84 | 50.66 | 49.32 | 50.53 | 0 | +0.70(+1.40%) |
Oct 25, 2013 | 49.51 | 49.88 | 49.36 | 49.83 | 0 | +0.50(+1.01%) |
Oct 24, 2013 | 49.19 | 49.40 | 48.89 | 49.33 | 123,480 | +0.07(+0.14%) |
Oct 23, 2013 | 48.66 | 49.85 | 48.66 | 49.26 | 0 | +0.21(+0.43%) |
Oct 22, 2013 | 48.87 | 49.32 | 48.62 | 49.05 | 238,364 | +0.16(+0.33%) |
Oct 21, 2013 | 48.89 | 49.20 | 48.58 | 48.89 | 121,304 | -0.09(-0.18%) |
Oct 18, 2013 | 49.34 | 49.70 | 48.56 | 48.98 | 234,684 | +0.02(+0.04%) |
Oct 17, 2013 | 48.72 | 49.09 | 48.18 | 48.96 | 208,193 | +0.16(+0.33%) |
Oct 16, 2013 | 48.67 | 49.20 | 48.32 | 48.80 | 169,022 | +0.29(+0.60%) |
Oct 15, 2013 | 48.95 | 49.35 | 48.26 | 48.51 | 128,113 | -0.42(-0.86%) |
Oct 14, 2013 | 47.06 | 49.16 | 46.51 | 48.93 | 242,303 | +1.60(+3.38%) |
Oct 11, 2013 | 45.75 | 48.32 | 45.50 | 47.33 | 0 | +1.36(+2.96%) |
Oct 10, 2013 | 46.00 | 46.32 | 45.80 | 45.97 | 240,306 | +0.41(+0.90%) |
Oct 09, 2013 | 46.21 | 46.29 | 45.40 | 45.56 | 243,577 | -0.61(-1.32%) |
Oct 08, 2013 | 46.46 | 47.00 | 46.11 | 46.17 | 108,552 | -0.32(-0.69%) |
Oct 07, 2013 | 47.31 | 47.31 | 46.42 | 46.49 | 0 | -1.11(-2.33%) |
Oct 04, 2013 | 47.45 | 47.87 | 46.60 | 47.60 | 0 | +0.03(+0.06%) |
Oct 03, 2013 | 47.83 | 48.07 | 47.46 | 47.57 | 0 | -0.44(-0.92%) |
Oct 02, 2013 | 48.62 | 48.62 | 47.91 | 48.01 | 81,800 | -0.79(-1.62%) |
Oct 01, 2013 | 47.89 | 48.88 | 47.70 | 48.80 | 118,988 | +0.86(+1.79%) |
Sep 30, 2013 | 46.88 | 48.04 | 46.48 | 47.94 | 233,192 | +0.50(+1.05%) |
Sep 27, 2013 | 47.22 | 47.82 | 47.22 | 47.44 | 0 | -0.15(-0.32%) |
Sep 26, 2013 | 48.29 | 48.57 | 47.32 | 47.59 | 137,661 | -0.50(-1.04%) |
Sep 25, 2013 | 48.34 | 48.67 | 47.81 | 48.09 | 162,536 | -0.33(-0.68%) |
Sep 24, 2013 | 47.98 | 48.94 | 47.80 | 48.42 | 82,272 | +0.39(+0.81%) |
Sep 23, 2013 | 48.05 | 48.35 | 47.23 | 48.03 | 87,260 | +0.06(+0.13%) |
Sep 20, 2013 | 46.98 | 48.13 | 46.75 | 47.97 | 0 | +1.07(+2.28%) |
Sep 19, 2013 | 46.80 | 47.22 | 45.61 | 46.90 | 113,680 | +0.13(+0.28%) |
Sep 18, 2013 | 47.33 | 47.78 | 46.59 | 46.77 | 0 | -0.49(-1.04%) |
Sep 17, 2013 | 46.40 | 47.32 | 46.27 | 47.26 | 0 | +0.77(+1.66%) |
Sep 16, 2013 | 46.80 | 46.73 | 46.28 | 46.49 | 0 | -0.24(-0.51%) |
Sep 13, 2013 | 47.49 | 47.49 | 46.61 | 46.73 | 0 | -0.60(-1.27%) |
Sep 12, 2013 | 47.71 | 47.71 | 47.07 | 47.33 | 0 | -0.29(-0.61%) |
Sep 11, 2013 | 47.20 | 47.95 | 46.84 | 47.62 | 0 | +0.44(+0.93%) |
Sep 10, 2013 | 47.15 | 47.50 | 46.90 | 47.18 | 152,089 | +0.32(+0.68%) |
Sep 09, 2013 | 46.30 | 46.96 | 45.98 | 46.86 | 0 | +0.45(+0.97%) |
Sep 06, 2013 | 46.08 | 47.02 | 45.48 | 46.41 | 0 | +0.40(+0.87%) |
Sep 05, 2013 | 45.77 | 46.48 | 45.56 | 46.01 | 0 | +0.31(+0.68%) |
Sep 04, 2013 | 45.56 | 46.23 | 45.38 | 45.70 | 0 | +0.05(+0.11%) |
Sep 03, 2013 | 45.75 | 46.47 | 45.05 | 45.65 | 0 | +0.27(+0.59%) |
Aug 30, 2013 | 46.82 | 46.83 | 45.33 | 45.38 | 0 | -1.54(-3.28%) |
Aug 29, 2013 | 46.64 | 47.12 | 46.47 | 46.92 | 68,948 | +0.31(+0.67%) |
Aug 28, 2013 | 46.84 | 47.07 | 46.57 | 46.61 | 0 | -0.09(-0.19%) |
Aug 27, 2013 | 47.79 | 47.79 | 46.59 | 46.70 | 134,339 | -1.63(-3.38%) |
Aug 26, 2013 | 48.40 | 48.71 | 47.97 | 48.33 | 0 | +0.00(+0.01%) |
Aug 23, 2013 | 48.27 | 48.78 | 47.57 | 48.33 | 0 | +0.03(+0.06%) |
Aug 22, 2013 | 47.43 | 48.51 | 47.25 | 48.30 | 37,095 | +0.86(+1.81%) |
Aug 21, 2013 | 47.70 | 48.21 | 47.22 | 47.44 | 0 | -0.53(-1.10%) |
Aug 20, 2013 | 47.19 | 48.22 | 46.89 | 47.97 | 58,066 | +0.86(+1.83%) |
Aug 19, 2013 | 47.48 | 47.75 | 46.82 | 47.11 | 65,240 | -0.31(-0.65%) |
Aug 16, 2013 | 47.20 | 48.06 | 47.03 | 47.42 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 47.53 | 47.72 | 46.59 | 47.40 | 152,597 | -0.54(-1.13%) |
Aug 14, 2013 | 48.22 | 48.48 | 47.76 | 47.94 | 108,389 | -0.35(-0.72%) |
Aug 13, 2013 | 48.00 | 48.30 | 47.22 | 48.29 | 80,441 | +0.47(+0.98%) |
Aug 12, 2013 | 47.18 | 47.88 | 47.16 | 47.82 | 72,751 | +0.36(+0.76%) |
Aug 09, 2013 | 47.50 | 47.82 | 46.89 | 47.46 | 73,789 | -0.01(-0.02%) |
Aug 08, 2013 | 47.54 | 48.01 | 46.93 | 47.47 | 133,853 | +0.26(+0.55%) |
Aug 07, 2013 | 47.50 | 47.77 | 47.10 | 47.21 | 83,118 | -0.51(-1.07%) |
Aug 06, 2013 | 48.02 | 48.13 | 47.31 | 47.72 | 95,344 | -0.34(-0.71%) |
Aug 05, 2013 | 47.76 | 48.12 | 47.43 | 48.06 | 85,431 | +0.20(+0.42%) |
Aug 02, 2013 | 47.82 | 48.22 | 47.22 | 47.86 | 89,879 | -0.25(-0.52%) |
Aug 01, 2013 | 48.19 | 48.63 | 47.55 | 48.11 | 126,641 | +0.33(+0.69%) |
Jul 31, 2013 | 47.65 | 48.58 | 47.50 | 47.78 | 0 | +0.17(+0.36%) |
Jul 30, 2013 | 47.28 | 48.03 | 47.28 | 47.61 | 0 | +0.38(+0.80%) |
Jul 29, 2013 | 47.51 | 47.66 | 47.04 | 47.23 | 0 | -0.46(-0.96%) |
Jul 26, 2013 | 47.11 | 47.78 | 47.02 | 47.69 | 0 | +0.19(+0.40%) |
Jul 25, 2013 | 47.90 | 48.32 | 47.29 | 47.50 | 0 | -0.40(-0.84%) |
Jul 24, 2013 | 47.49 | 48.13 | 47.37 | 47.90 | 0 | +0.48(+1.01%) |
Jul 23, 2013 | 47.36 | 47.64 | 46.97 | 47.42 | 0 | +0.38(+0.81%) |
Jul 22, 2013 | 46.40 | 47.24 | 46.40 | 47.04 | 0 | +0.39(+0.84%) |
Jul 19, 2013 | 46.74 | 46.75 | 46.28 | 46.65 | 0 | -0.09(-0.19%) |
Jul 18, 2013 | 45.78 | 46.93 | 45.57 | 46.74 | 0 | +1.07(+2.34%) |
Jul 17, 2013 | 45.67 | 46.38 | 45.67 | 45.67 | 115,784 | -0.23(-0.50%) |
Jul 16, 2013 | 45.81 | 45.93 | 44.93 | 45.90 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 45.00 | 45.91 | 44.92 | 45.90 | 0 | +1.06(+2.36%) |
Jul 12, 2013 | 44.77 | 45.31 | 43.99 | 44.84 | 0 | -0.45(-0.99%) |
Jul 11, 2013 | 46.15 | 46.28 | 44.69 | 45.29 | 0 | -0.67(-1.46%) |
Jul 10, 2013 | 46.51 | 46.70 | 45.77 | 45.96 | 0 | -0.55(-1.19%) |
Jul 09, 2013 | 46.34 | 46.59 | 46.13 | 46.51 | 0 | +0.27(+0.59%) |
Jul 08, 2013 | 46.52 | 46.85 | 46.02 | 46.24 | 158,576 | -0.02(-0.04%) |
Jul 05, 2013 | 45.45 | 46.62 | 44.90 | 46.26 | 0 | +1.67(+3.75%) |
Jul 03, 2013 | 44.19 | 44.77 | 44.19 | 44.59 | 0 | +0.32(+0.72%) |
Jul 02, 2013 | 43.85 | 44.76 | 43.77 | 44.27 | 0 | +0.52(+1.19%) |
Jul 01, 2013 | 43.59 | 43.85 | 43.23 | 43.75 | 0 | +0.42(+0.97%) |
Jun 28, 2013 | 43.38 | 43.67 | 43.09 | 43.33 | 422,049 | -0.07(-0.16%) |
Jun 27, 2013 | 43.79 | 43.79 | 43.31 | 43.40 | 0 | -0.09(-0.21%) |
Jun 26, 2013 | 44.20 | 44.25 | 43.43 | 43.49 | 0 | -0.29(-0.66%) |
Jun 25, 2013 | 43.75 | 43.99 | 43.42 | 43.78 | 0 | +0.30(+0.69%) |
Jun 24, 2013 | 43.60 | 44.10 | 43.45 | 43.48 | 0 | -0.46(-1.05%) |
Jun 21, 2013 | 43.60 | 44.10 | 43.54 | 43.94 | 442,929 | +0.49(+1.13%) |
Jun 20, 2013 | 42.71 | 43.65 | 42.71 | 43.45 | 0 | +0.20(+0.46%) |
Jun 19, 2013 | 43.43 | 43.45 | 42.88 | 43.25 | 0 | -0.20(-0.46%) |
Jun 18, 2013 | 43.44 | 44.24 | 43.18 | 43.45 | 0 | -0.05(-0.11%) |
Jun 17, 2013 | 43.49 | 43.90 | 43.12 | 43.50 | 84,904 | +0.45(+1.05%) |
Jun 14, 2013 | 43.95 | 44.02 | 42.87 | 43.05 | 0 | -0.85(-1.94%) |
Jun 13, 2013 | 43.62 | 44.13 | 43.40 | 43.90 | 110,052 | +0.17(+0.39%) |
Jun 12, 2013 | 44.97 | 44.97 | 43.63 | 43.73 | 90,792 | -0.85(-1.91%) |
Jun 11, 2013 | 43.77 | 44.73 | 43.53 | 44.58 | 153,838 | +0.47(+1.07%) |
Jun 10, 2013 | 44.11 | 44.26 | 43.78 | 44.11 | 0 | +0.60(+1.38%) |
Jun 07, 2013 | 43.38 | 43.64 | 42.98 | 43.51 | 0 | +0.49(+1.14%) |
Jun 06, 2013 | 42.58 | 43.22 | 42.36 | 43.02 | 110,400 | +0.33(+0.77%) |
Jun 05, 2013 | 43.26 | 43.31 | 42.63 | 42.69 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.74 | 44.22 | 43.00 | 43.30 | 0 | -0.37(-0.85%) |
Jun 03, 2013 | 43.81 | 43.92 | 42.94 | 43.67 | 206,315 | +0.02(+0.05%) |
May 31, 2013 | 44.33 | 44.33 | 43.63 | 43.65 | 93,933 | -0.86(-1.93%) |
May 30, 2013 | 44.15 | 44.72 | 44.15 | 44.51 | 150,746 | +0.39(+0.88%) |
May 29, 2013 | 44.18 | 44.42 | 43.93 | 44.12 | 147,702 | -0.42(-0.94%) |
May 28, 2013 | 44.32 | 44.97 | 44.12 | 44.54 | 219,111 | +0.85(+1.95%) |
May 24, 2013 | 43.86 | 44.02 | 43.12 | 43.69 | 0 | -0.29(-0.66%) |
May 23, 2013 | 43.10 | 44.13 | 40.68 | 43.98 | 0 | -0.72(-1.61%) |
May 22, 2013 | 44.64 | 45.70 | 44.32 | 44.70 | 0 | +0.02(+0.04%) |
May 21, 2013 | 44.45 | 44.96 | 44.20 | 44.68 | 0 | +0.16(+0.36%) |
May 20, 2013 | 44.19 | 44.68 | 44.09 | 44.52 | 0 | +0.15(+0.34%) |
May 17, 2013 | 43.97 | 44.43 | 43.82 | 44.37 | 0 | +0.47(+1.07%) |
May 16, 2013 | 43.74 | 44.07 | 43.59 | 43.90 | 109,696 | +0.36(+0.83%) |
May 15, 2013 | 42.84 | 43.59 | 42.74 | 43.54 | 0 | +1.18(+2.79%) |
May 13, 2013 | 41.68 | 42.37 | 41.59 | 42.36 | 0 | +0.50(+1.19%) |
May 10, 2013 | 41.80 | 42.02 | 41.77 | 41.86 | 0 | +0.08(+0.19%) |
May 09, 2013 | 41.62 | 41.97 | 41.35 | 41.78 | 0 | +0.02(+0.05%) |
May 08, 2013 | 42.19 | 42.19 | 41.38 | 41.76 | 0 | -0.42(-1.00%) |
May 07, 2013 | 41.81 | 42.19 | 41.45 | 42.18 | 0 | +0.54(+1.30%) |
May 06, 2013 | 41.01 | 41.83 | 40.96 | 41.64 | 0 | +0.57(+1.39%) |
May 03, 2013 | 41.03 | 41.28 | 40.43 | 41.07 | 0 | +0.64(+1.58%) |
May 02, 2013 | 40.11 | 40.84 | 39.82 | 40.43 | 0 | +0.78(+1.97%) |