Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.60 | 40.90 | 40.10 | 40.50 | 7,014 | -0.10(-0.25%) |
Apr 29, 2014 | 40.80 | 41.00 | 40.00 | 40.60 | 6,957 | -0.30(-0.73%) |
Apr 28, 2014 | 40.60 | 41.00 | 39.90 | 40.90 | 13,842 | +0.60(+1.49%) |
Apr 25, 2014 | 41.30 | 41.70 | 40.20 | 40.30 | 15,173 | -1.00(-2.42%) |
Apr 24, 2014 | 41.70 | 42.00 | 40.80 | 41.30 | 9,394 | -0.40(-0.96%) |
Apr 23, 2014 | 42.20 | 42.20 | 40.90 | 41.70 | 7,606 | -0.30(-0.71%) |
Apr 22, 2014 | 42.00 | 43.00 | 41.50 | 42.00 | 30,283 | +0.60(+1.45%) |
Apr 21, 2014 | 41.40 | 42.40 | 40.50 | 41.40 | 25,775 | -0.10(-0.24%) |
Apr 17, 2014 | 41.30 | 41.50 | 41.50 | 41.50 | 8,460 | -0.30(-0.72%) |
Apr 16, 2014 | 44.00 | 44.00 | 41.20 | 41.80 | 21,551 | -1.30(-3.02%) |
Apr 15, 2014 | 42.90 | 43.60 | 41.50 | 43.10 | 12,591 | +0.60(+1.41%) |
Apr 14, 2014 | 43.30 | 44.14 | 41.50 | 42.50 | 9,867 | -1.40(-3.19%) |
Apr 11, 2014 | 44.60 | 45.30 | 43.20 | 43.90 | 16,640 | -1.00(-2.23%) |
Apr 10, 2014 | 46.90 | 47.10 | 44.50 | 44.90 | 7,453 | -2.00(-4.26%) |
Apr 09, 2014 | 45.50 | 47.20 | 45.20 | 46.90 | 9,666 | +1.90(+4.22%) |
Apr 08, 2014 | 46.40 | 46.40 | 44.60 | 45.00 | 17,826 | -1.50(-3.23%) |
Apr 07, 2014 | 46.10 | 47.90 | 45.70 | 46.50 | 12,632 | +0.20(+0.43%) |
Apr 04, 2014 | 48.40 | 48.90 | 45.90 | 46.30 | 18,693 | -2.10(-4.34%) |
Apr 03, 2014 | 47.20 | 50.00 | 45.00 | 48.40 | 55,178 | +1.10(+2.33%) |
Apr 02, 2014 | 46.30 | 47.40 | 45.50 | 47.30 | 25,183 | +0.80(+1.72%) |
Apr 01, 2014 | 45.60 | 46.80 | 45.50 | 46.50 | 10,366 | +0.70(+1.53%) |
Mar 31, 2014 | 46.30 | 46.30 | 44.70 | 45.80 | 14,441 | -0.80(-1.72%) |
Mar 28, 2014 | 47.00 | 47.50 | 45.60 | 46.60 | 11,331 | -0.50(-1.06%) |
Mar 27, 2014 | 47.80 | 48.70 | 46.20 | 47.10 | 9,563 | -0.70(-1.46%) |
Mar 26, 2014 | 47.90 | 48.50 | 47.00 | 47.80 | 52,309 | -0.40(-0.83%) |
Mar 25, 2014 | 46.00 | 48.20 | 46.00 | 48.20 | 31,964 | +2.90(+6.40%) |
Mar 24, 2014 | 46.40 | 46.80 | 45.20 | 45.30 | 25,607 | -0.90(-1.95%) |
Mar 21, 2014 | 47.90 | 47.90 | 45.30 | 46.20 | 20,070 | -1.60(-3.35%) |
Mar 20, 2014 | 48.60 | 48.70 | 47.80 | 47.80 | 12,990 | -1.20(-2.45%) |
Mar 19, 2014 | 49.10 | 50.20 | 49.00 | 49.00 | 8,815 | -0.30(-0.61%) |
Mar 18, 2014 | 49.60 | 50.00 | 48.90 | 49.30 | 15,518 | -0.70(-1.40%) |
Mar 17, 2014 | 50.80 | 51.40 | 50.00 | 50.00 | 15,271 | -0.60(-1.19%) |
Mar 14, 2014 | 51.10 | 51.10 | 49.60 | 50.60 | 25,958 | -0.70(-1.36%) |
Mar 13, 2014 | 52.50 | 52.80 | 50.80 | 51.30 | 25,023 | -0.60(-1.16%) |
Mar 12, 2014 | 51.90 | 52.10 | 50.10 | 51.90 | 23,327 | +0.00(+0.00%) |
Mar 11, 2014 | 51.90 | 52.00 | 50.40 | 51.90 | 27,562 | +0.50(+0.97%) |
Mar 10, 2014 | 51.60 | 52.00 | 50.85 | 51.40 | 8,917 | -0.40(-0.77%) |
Mar 07, 2014 | 52.70 | 52.70 | 50.30 | 51.80 | 12,706 | -0.80(-1.52%) |
Mar 06, 2014 | 52.60 | 53.00 | 51.30 | 52.60 | 30,867 | +0.60(+1.15%) |
Mar 05, 2014 | 50.90 | 52.00 | 50.10 | 52.00 | 24,781 | +1.50(+2.97%) |
Mar 04, 2014 | 50.80 | 52.00 | 50.00 | 50.50 | 53,759 | +1.70(+3.48%) |
Mar 03, 2014 | 48.40 | 48.90 | 48.20 | 48.80 | 28,275 | +0.50(+1.04%) |
Feb 28, 2014 | 48.70 | 48.90 | 47.50 | 48.30 | 13,241 | -0.40(-0.82%) |
Feb 27, 2014 | 48.30 | 49.00 | 47.60 | 48.70 | 39,543 | +1.10(+2.31%) |
Feb 26, 2014 | 48.30 | 48.60 | 46.30 | 47.60 | 25,201 | -0.50(-1.04%) |
Feb 25, 2014 | 48.40 | 48.70 | 47.50 | 48.10 | 25,707 | +0.00(+0.00%) |
Feb 24, 2014 | 47.90 | 48.30 | 47.50 | 48.10 | 23,108 | +0.50(+1.05%) |
Feb 21, 2014 | 47.30 | 48.00 | 47.18 | 47.60 | 12,720 | +0.40(+0.85%) |
Feb 20, 2014 | 47.50 | 47.50 | 46.30 | 47.20 | 22,599 | -0.40(-0.84%) |
Feb 19, 2014 | 48.00 | 48.50 | 47.50 | 47.60 | 14,573 | -0.50(-1.04%) |
Feb 18, 2014 | 48.80 | 49.00 | 47.30 | 48.10 | 35,123 | +0.20(+0.42%) |
Feb 14, 2014 | 47.90 | 47.90 | 47.90 | 47.90 | 18,110 | +0.20(+0.42%) |
Feb 13, 2014 | 47.80 | 47.90 | 45.60 | 47.70 | 17,425 | -0.10(-0.21%) |
Feb 12, 2014 | 48.50 | 48.60 | 47.60 | 47.80 | 33,307 | +0.20(+0.42%) |
Feb 11, 2014 | 48.20 | 48.90 | 47.20 | 47.60 | 48,610 | +0.10(+0.21%) |
Feb 10, 2014 | 46.50 | 47.70 | 45.60 | 47.50 | 22,145 | +1.50(+3.26%) |
Feb 07, 2014 | 44.00 | 46.60 | 44.00 | 46.00 | 21,341 | +3.60(+8.49%) |
Feb 06, 2014 | 43.50 | 43.83 | 41.89 | 42.40 | 10,499 | -0.60(-1.40%) |
Feb 05, 2014 | 42.10 | 43.05 | 41.30 | 43.00 | 12,154 | +1.80(+4.37%) |
Feb 04, 2014 | 41.00 | 42.10 | 40.80 | 41.20 | 14,079 | +0.20(+0.49%) |
Feb 03, 2014 | 42.10 | 42.30 | 40.00 | 41.00 | 30,787 | -1.50(-3.53%) |
Jan 31, 2014 | 43.40 | 43.40 | 41.00 | 42.50 | 17,485 | -1.30(-2.97%) |
Jan 30, 2014 | 42.40 | 43.90 | 42.10 | 43.80 | 6,911 | +2.00(+4.78%) |
Jan 29, 2014 | 42.60 | 43.00 | 41.30 | 41.80 | 17,650 | -1.40(-3.24%) |
Jan 28, 2014 | 42.50 | 43.40 | 41.50 | 43.20 | 16,279 | +0.60(+1.41%) |
Jan 27, 2014 | 44.00 | 44.40 | 41.30 | 42.60 | 29,623 | -2.10(-4.70%) |
Jan 24, 2014 | 45.00 | 45.10 | 42.60 | 44.70 | 32,592 | -0.50(-1.11%) |
Jan 23, 2014 | 46.00 | 46.70 | 44.30 | 45.20 | 22,208 | -0.80(-1.74%) |
Jan 22, 2014 | 47.70 | 47.70 | 45.20 | 46.00 | 15,359 | -1.40(-2.95%) |
Jan 21, 2014 | 47.00 | 48.00 | 44.80 | 47.40 | 31,172 | +0.30(+0.64%) |
Jan 17, 2014 | 49.30 | 47.10 | 47.10 | 47.10 | 29,800 | -1.40(-2.89%) |
Jan 16, 2014 | 49.20 | 49.40 | 48.00 | 48.50 | 26,767 | +0.50(+1.04%) |
Jan 15, 2014 | 46.70 | 48.00 | 46.70 | 48.00 | 14,904 | +1.30(+2.78%) |
Jan 14, 2014 | 47.30 | 47.40 | 46.10 | 46.70 | 25,823 | +0.30(+0.65%) |
Jan 13, 2014 | 48.10 | 49.40 | 46.00 | 46.40 | 67,427 | +1.20(+2.65%) |
Jan 10, 2014 | 45.20 | 47.20 | 44.60 | 45.20 | 32,656 | +0.30(+0.67%) |
Jan 09, 2014 | 45.50 | 46.00 | 44.50 | 44.90 | 31,911 | -0.10(-0.22%) |
Jan 08, 2014 | 41.60 | 45.00 | 41.60 | 45.00 | 45,307 | +4.30(+10.57%) |
Jan 07, 2014 | 39.80 | 41.00 | 39.60 | 40.70 | 26,587 | +2.20(+5.71%) |
Jan 06, 2014 | 39.50 | 39.60 | 38.40 | 38.50 | 19,810 | -1.00(-2.53%) |
Jan 03, 2014 | 39.80 | 40.20 | 39.20 | 39.50 | 13,817 | -0.10(-0.25%) |
Jan 02, 2014 | 39.30 | 40.30 | 39.30 | 39.60 | 21,860 | +0.70(+1.80%) |
Dec 31, 2013 | 39.10 | 38.90 | 38.90 | 38.90 | 24,660 | +0.00(+0.00%) |
Dec 30, 2013 | 38.00 | 39.50 | 37.90 | 38.90 | 29,688 | +0.50(+1.30%) |
Dec 27, 2013 | 38.30 | 39.10 | 38.30 | 38.40 | 13,457 | -0.70(-1.79%) |
Dec 26, 2013 | 39.20 | 39.80 | 39.00 | 39.10 | 21,161 | -1.00(-2.49%) |
Dec 24, 2013 | 39.90 | 40.40 | 39.00 | 40.10 | 17,052 | -0.20(-0.50%) |
Dec 23, 2013 | 38.90 | 40.60 | 38.30 | 40.30 | 29,491 | +0.70(+1.77%) |
Dec 20, 2013 | 40.10 | 40.90 | 39.60 | 39.60 | 15,544 | -0.80(-1.98%) |
Dec 19, 2013 | 40.10 | 40.90 | 39.90 | 40.40 | 15,477 | +0.10(+0.25%) |
Dec 18, 2013 | 40.10 | 41.10 | 39.50 | 40.30 | 27,678 | +0.50(+1.26%) |
Dec 17, 2013 | 39.00 | 40.00 | 38.00 | 39.80 | 22,830 | +1.00(+2.58%) |
Dec 16, 2013 | 38.30 | 39.90 | 38.10 | 38.80 | 42,224 | +0.30(+0.78%) |
Dec 13, 2013 | 38.60 | 38.80 | 38.20 | 38.50 | 11,203 | -0.30(-0.77%) |
Dec 12, 2013 | 37.22 | 39.50 | 37.10 | 38.80 | 15,908 | +1.60(+4.30%) |
Dec 11, 2013 | 38.40 | 38.80 | 37.20 | 37.20 | 39,406 | -1.30(-3.38%) |
Dec 10, 2013 | 37.40 | 38.90 | 37.30 | 38.50 | 51,524 | +1.10(+2.94%) |
Dec 09, 2013 | 37.40 | 37.80 | 37.30 | 37.40 | 45,234 | -0.30(-0.80%) |
Dec 06, 2013 | 38.70 | 38.70 | 37.30 | 37.70 | 29,578 | -0.80(-2.08%) |
Dec 05, 2013 | 37.00 | 38.80 | 37.00 | 38.50 | 25,882 | +1.30(+3.49%) |
Dec 04, 2013 | 37.80 | 38.00 | 37.20 | 37.20 | 20,089 | -0.80(-2.11%) |
Dec 03, 2013 | 37.40 | 38.20 | 37.30 | 38.00 | 19,828 | +0.00(+0.00%) |
Dec 02, 2013 | 38.20 | 38.70 | 37.60 | 38.00 | 46,086 | -1.30(-3.31%) |
Nov 29, 2013 | 37.90 | 39.75 | 37.50 | 39.30 | 11,155 | +1.40(+3.69%) |
Nov 27, 2013 | 39.50 | 39.50 | 37.60 | 37.90 | 44,304 | -1.60(-4.05%) |
Nov 26, 2013 | 40.30 | 40.30 | 38.70 | 39.50 | 74,101 | -1.10(-2.71%) |
Nov 25, 2013 | 40.60 | 40.70 | 39.20 | 40.60 | 68,804 | -2.10(-4.92%) |
Nov 22, 2013 | 43.10 | 43.50 | 41.50 | 42.70 | 16,697 | -0.20(-0.47%) |
Nov 21, 2013 | 42.50 | 43.60 | 42.50 | 42.90 | 21,774 | -1.00(-2.28%) |
Nov 20, 2013 | 43.30 | 44.30 | 43.30 | 43.90 | 40,024 | +0.10(+0.23%) |
Nov 19, 2013 | 43.70 | 44.50 | 43.50 | 43.80 | 9,564 | +0.10(+0.23%) |
Nov 18, 2013 | 45.20 | 45.30 | 43.70 | 43.70 | 7,010 | -0.90(-2.02%) |
Nov 15, 2013 | 44.50 | 44.80 | 43.90 | 44.60 | 11,010 | +0.20(+0.45%) |
Nov 14, 2013 | 43.60 | 44.50 | 43.20 | 44.40 | 15,214 | -0.50(-1.11%) |
Nov 12, 2013 | 44.00 | 44.90 | 44.00 | 44.90 | 14,490 | +0.00(+0.00%) |
Nov 11, 2013 | 44.60 | 45.10 | 44.50 | 44.90 | 8,651 | +0.20(+0.45%) |
Nov 08, 2013 | 43.80 | 44.90 | 43.70 | 44.70 | 8,938 | +1.10(+2.52%) |
Nov 07, 2013 | 44.50 | 44.90 | 43.60 | 43.60 | 16,802 | -0.50(-1.13%) |
Nov 06, 2013 | 44.20 | 44.20 | 43.90 | 44.10 | 31,137 | +0.10(+0.23%) |
Nov 05, 2013 | 44.60 | 45.10 | 43.80 | 44.00 | 15,803 | -0.90(-2.00%) |
Nov 04, 2013 | 44.90 | 45.30 | 44.70 | 44.90 | 12,773 | +0.20(+0.45%) |
Nov 01, 2013 | 43.90 | 44.89 | 43.65 | 44.70 | 19,566 | +0.80(+1.82%) |
Oct 31, 2013 | 44.30 | 44.96 | 43.60 | 43.90 | 29,358 | -0.50(-1.13%) |
Oct 30, 2013 | 43.70 | 45.20 | 43.70 | 44.40 | 17,923 | -0.70(-1.55%) |
Oct 29, 2013 | 45.00 | 45.50 | 44.70 | 45.10 | 9,934 | +0.10(+0.22%) |
Oct 28, 2013 | 44.60 | 45.00 | 44.10 | 45.00 | 13,506 | +0.10(+0.22%) |
Oct 25, 2013 | 45.30 | 45.50 | 44.70 | 44.90 | 12,170 | -0.30(-0.66%) |
Oct 24, 2013 | 45.10 | 45.50 | 44.80 | 45.20 | 19,943 | +0.00(+0.00%) |
Oct 23, 2013 | 44.80 | 45.20 | 44.30 | 45.20 | 7,681 | +0.30(+0.67%) |
Oct 22, 2013 | 44.90 | 45.30 | 44.20 | 44.90 | 17,124 | +1.10(+2.51%) |
Oct 21, 2013 | 46.60 | 46.70 | 43.30 | 43.80 | 87,082 | -0.50(-1.13%) |
Oct 18, 2013 | 45.20 | 45.20 | 43.80 | 44.30 | 20,564 | -0.70(-1.56%) |
Oct 17, 2013 | 44.70 | 45.20 | 44.00 | 45.00 | 21,877 | +0.10(+0.22%) |
Oct 16, 2013 | 43.90 | 45.20 | 43.90 | 44.90 | 28,057 | +1.00(+2.28%) |
Oct 15, 2013 | 44.00 | 44.60 | 43.10 | 43.90 | 65,872 | +0.10(+0.23%) |
Oct 14, 2013 | 45.20 | 46.10 | 43.50 | 43.80 | 40,291 | +1.10(+2.58%) |
Oct 11, 2013 | 42.20 | 43.00 | 42.10 | 42.70 | 9,859 | +0.40(+0.95%) |
Oct 10, 2013 | 43.00 | 43.50 | 41.90 | 42.30 | 8,312 | -0.10(-0.24%) |
Oct 09, 2013 | 42.90 | 42.95 | 42.00 | 42.40 | 21,358 | -0.40(-0.93%) |
Oct 08, 2013 | 44.20 | 44.40 | 42.10 | 42.80 | 21,350 | -1.20(-2.73%) |
Oct 07, 2013 | 44.60 | 44.90 | 43.80 | 44.00 | 10,548 | +0.10(+0.23%) |
Oct 04, 2013 | 43.60 | 44.33 | 43.30 | 43.90 | 12,018 | +0.30(+0.69%) |
Oct 03, 2013 | 44.90 | 44.90 | 43.50 | 43.60 | 22,951 | -1.40(-3.11%) |
Oct 02, 2013 | 45.70 | 45.90 | 44.35 | 45.00 | 15,067 | -1.00(-2.17%) |
Oct 01, 2013 | 45.80 | 46.10 | 45.20 | 46.00 | 14,051 | +0.10(+0.22%) |
Sep 27, 2013 | 44.00 | 46.70 | 43.80 | 45.90 | 24,395 | +1.70(+3.85%) |
Sep 26, 2013 | 44.90 | 45.60 | 44.00 | 44.20 | 5,488 | -0.40(-0.90%) |
Sep 25, 2013 | 45.00 | 45.30 | 43.90 | 44.60 | 26,725 | -0.70(-1.55%) |
Sep 24, 2013 | 44.10 | 45.40 | 44.10 | 45.30 | 41,109 | +1.40(+3.19%) |
Sep 23, 2013 | 44.00 | 44.40 | 43.20 | 43.90 | 40,832 | -0.40(-0.90%) |
Sep 20, 2013 | 45.40 | 45.70 | 44.10 | 44.30 | 19,437 | -1.00(-2.21%) |
Sep 19, 2013 | 45.10 | 46.40 | 44.80 | 45.30 | 21,537 | -0.90(-1.95%) |
Sep 18, 2013 | 45.70 | 46.40 | 45.20 | 46.20 | 16,359 | +0.40(+0.87%) |
Sep 17, 2013 | 46.20 | 46.50 | 45.30 | 45.80 | 21,063 | -0.20(-0.43%) |
Sep 16, 2013 | 46.90 | 46.70 | 46.00 | 46.00 | 82,997 | -0.60(-1.29%) |
Sep 13, 2013 | 46.50 | 47.00 | 44.00 | 46.60 | 192,362 | -0.60(-1.27%) |
Sep 12, 2013 | 51.00 | 51.20 | 46.80 | 47.20 | 155,101 | -8.40(-15.11%) |
Sep 11, 2013 | 52.10 | 56.00 | 51.80 | 55.60 | 52,127 | +3.90(+7.54%) |
Sep 10, 2013 | 53.10 | 53.10 | 51.50 | 51.70 | 34,924 | -1.50(-2.82%) |
Sep 09, 2013 | 52.10 | 53.20 | 51.90 | 53.20 | 21,572 | +1.00(+1.92%) |
Sep 06, 2013 | 53.00 | 53.60 | 52.00 | 52.20 | 3,670 | -0.60(-1.14%) |
Sep 05, 2013 | 53.00 | 53.40 | 52.40 | 52.80 | 32,392 | -0.10(-0.19%) |
Sep 04, 2013 | 51.70 | 53.05 | 51.30 | 52.90 | 13,487 | +1.00(+1.93%) |
Sep 03, 2013 | 52.00 | 52.40 | 51.20 | 51.90 | 68,882 | -0.10(-0.19%) |
Aug 30, 2013 | 51.90 | 52.20 | 51.80 | 52.00 | 4,060 | +0.20(+0.39%) |
Aug 29, 2013 | 51.60 | 52.60 | 51.30 | 51.80 | 9,646 | +0.40(+0.78%) |
Aug 28, 2013 | 51.00 | 51.95 | 50.30 | 51.40 | 11,720 | +0.10(+0.19%) |
Aug 27, 2013 | 51.10 | 51.30 | 50.40 | 51.30 | 17,701 | -1.50(-2.84%) |
Aug 26, 2013 | 51.00 | 52.80 | 50.90 | 52.80 | 11,663 | +0.80(+1.54%) |
Aug 23, 2013 | 51.50 | 52.50 | 51.20 | 52.00 | 6,215 | +0.50(+0.97%) |
Aug 22, 2013 | 50.60 | 51.80 | 50.60 | 51.50 | 8,442 | +0.50(+0.98%) |
Aug 21, 2013 | 51.10 | 51.10 | 50.90 | 51.00 | 11,738 | -0.50(-0.97%) |
Aug 20, 2013 | 51.10 | 51.50 | 49.50 | 51.50 | 20,164 | +0.90(+1.78%) |
Aug 19, 2013 | 50.30 | 50.70 | 49.50 | 50.60 | 19,967 | +0.30(+0.60%) |
Aug 16, 2013 | 49.50 | 50.60 | 49.50 | 50.30 | 16,587 | -0.10(-0.20%) |
Aug 15, 2013 | 51.00 | 51.10 | 49.80 | 50.40 | 15,357 | +0.00(+0.00%) |
Aug 14, 2013 | 50.20 | 50.95 | 50.00 | 50.40 | 25,470 | +0.60(+1.20%) |
Aug 13, 2013 | 51.00 | 51.70 | 49.40 | 49.80 | 10,757 | -0.40(-0.80%) |
Aug 12, 2013 | 51.00 | 51.60 | 50.10 | 50.20 | 20,887 | -1.40(-2.71%) |
Aug 09, 2013 | 51.90 | 52.00 | 51.50 | 51.60 | 7,285 | -0.30(-0.58%) |
Aug 08, 2013 | 54.00 | 54.00 | 51.60 | 51.90 | 16,459 | -2.00(-3.71%) |
Aug 07, 2013 | 54.20 | 54.50 | 53.20 | 53.90 | 8,949 | -0.10(-0.19%) |
Aug 06, 2013 | 55.10 | 55.20 | 53.90 | 54.00 | 5,258 | -1.20(-2.17%) |
Aug 05, 2013 | 55.40 | 56.00 | 54.70 | 55.20 | 13,343 | +1.00(+1.85%) |
Aug 02, 2013 | 53.00 | 54.50 | 53.00 | 54.20 | 5,737 | +0.80(+1.50%) |
Aug 01, 2013 | 53.90 | 54.00 | 52.60 | 53.40 | 12,481 | -0.10(-0.19%) |
Jul 31, 2013 | 53.70 | 54.20 | 53.00 | 53.50 | 8,650 | -0.50(-0.93%) |
Jul 30, 2013 | 54.10 | 54.40 | 52.90 | 54.00 | 5,662 | -0.50(-0.92%) |
Jul 29, 2013 | 53.60 | 54.90 | 53.40 | 54.50 | 8,057 | +0.30(+0.55%) |
Jul 26, 2013 | 54.10 | 54.70 | 53.30 | 54.20 | 3,068 | +0.00(+0.00%) |
Jul 25, 2013 | 54.20 | 54.70 | 53.50 | 54.20 | 7,041 | -0.70(-1.28%) |
Jul 24, 2013 | 55.70 | 56.00 | 54.10 | 54.90 | 12,372 | -0.40(-0.72%) |
Jul 23, 2013 | 56.00 | 56.00 | 55.30 | 55.30 | 12,891 | -0.70(-1.25%) |
Jul 22, 2013 | 56.20 | 56.30 | 55.70 | 56.00 | 19,961 | -0.40(-0.71%) |
Jul 19, 2013 | 55.50 | 56.60 | 55.30 | 56.40 | 14,932 | +0.40(+0.71%) |
Jul 18, 2013 | 56.20 | 56.50 | 55.50 | 56.00 | 45,605 | -0.60(-1.06%) |
Jul 17, 2013 | 56.00 | 57.15 | 55.80 | 56.60 | 17,513 | +0.80(+1.43%) |
Jul 16, 2013 | 55.80 | 55.90 | 54.90 | 55.80 | 8,388 | -0.20(-0.36%) |
Jul 15, 2013 | 54.80 | 56.40 | 54.80 | 56.00 | 17,753 | +1.50(+2.75%) |
Jul 12, 2013 | 53.20 | 55.00 | 53.00 | 54.50 | 19,786 | +1.50(+2.83%) |
Jul 11, 2013 | 53.00 | 53.50 | 52.60 | 53.00 | 17,427 | +0.50(+0.95%) |
Jul 10, 2013 | 50.90 | 52.50 | 50.60 | 52.50 | 17,437 | +1.80(+3.55%) |
Jul 09, 2013 | 50.90 | 51.40 | 50.10 | 50.70 | 12,642 | +0.20(+0.40%) |
Jul 08, 2013 | 50.80 | 51.00 | 50.30 | 50.50 | 6,609 | -0.50(-0.98%) |
Jul 05, 2013 | 51.00 | 51.50 | 50.50 | 51.00 | 18,468 | +0.20(+0.39%) |
Jul 03, 2013 | 50.90 | 51.70 | 50.20 | 50.80 | 5,494 | -0.90(-1.74%) |
Jul 02, 2013 | 51.50 | 52.40 | 51.50 | 51.70 | 12,962 | +0.50(+0.98%) |
Jul 01, 2013 | 49.40 | 51.45 | 49.10 | 51.20 | 24,027 | +2.10(+4.28%) |
Jun 28, 2013 | 49.10 | 49.60 | 49.00 | 49.10 | 18,015 | -1.10(-2.19%) |
Jun 26, 2013 | 49.50 | 50.60 | 48.91 | 50.20 | 30,120 | +1.40(+2.87%) |
Jun 25, 2013 | 49.20 | 49.50 | 47.10 | 48.80 | 26,688 | +0.70(+1.46%) |
Jun 24, 2013 | 49.20 | 49.20 | 48.00 | 48.10 | 43,582 | -2.00(-3.99%) |
Jun 21, 2013 | 50.50 | 50.60 | 49.80 | 50.10 | 23,960 | -0.30(-0.60%) |
Jun 20, 2013 | 51.10 | 51.35 | 50.00 | 50.40 | 49,336 | -1.90(-3.63%) |
Jun 19, 2013 | 53.50 | 54.50 | 51.00 | 52.30 | 131,004 | +1.50(+2.95%) |
Jun 18, 2013 | 48.40 | 51.20 | 48.40 | 50.80 | 33,618 | +0.40(+0.79%) |
Jun 17, 2013 | 50.30 | 51.20 | 49.80 | 50.40 | 25,108 | +0.60(+1.20%) |
Jun 14, 2013 | 50.10 | 51.10 | 49.80 | 49.80 | 13,932 | -0.30(-0.60%) |
Jun 13, 2013 | 50.20 | 51.40 | 50.10 | 50.10 | 7,660 | -0.40(-0.79%) |
Jun 12, 2013 | 52.00 | 52.60 | 49.70 | 50.50 | 27,904 | -1.30(-2.51%) |
Jun 11, 2013 | 51.30 | 52.20 | 51.00 | 51.80 | 8,601 | -0.10(-0.19%) |
Jun 10, 2013 | 52.60 | 52.90 | 50.80 | 51.90 | 27,918 | +0.20(+0.39%) |
Jun 07, 2013 | 51.00 | 51.80 | 51.00 | 51.70 | 19,206 | +0.60(+1.17%) |
Jun 06, 2013 | 50.70 | 51.10 | 50.21 | 51.10 | 15,796 | +0.30(+0.59%) |
Jun 05, 2013 | 50.20 | 51.30 | 49.20 | 50.80 | 20,670 | +0.30(+0.59%) |
Jun 04, 2013 | 51.60 | 51.60 | 49.50 | 50.50 | 58,957 | -1.30(-2.51%) |
Jun 03, 2013 | 51.30 | 52.00 | 50.60 | 51.80 | 15,698 | +0.90(+1.77%) |
May 31, 2013 | 51.00 | 51.50 | 50.90 | 50.90 | 13,399 | -0.30(-0.59%) |
May 30, 2013 | 51.80 | 52.00 | 51.20 | 51.20 | 5,355 | -0.60(-1.16%) |
May 29, 2013 | 51.40 | 52.00 | 51.10 | 51.80 | 12,852 | +0.10(+0.19%) |
May 28, 2013 | 52.00 | 52.40 | 51.70 | 51.70 | 8,535 | -0.30(-0.58%) |
May 24, 2013 | 52.00 | 52.40 | 51.01 | 52.00 | 11,407 | +0.00(+0.00%) |
May 23, 2013 | 51.90 | 52.50 | 51.15 | 52.00 | 14,574 | -0.10(-0.19%) |
May 22, 2013 | 52.50 | 52.90 | 52.00 | 52.10 | 9,545 | +0.00(+0.00%) |
May 21, 2013 | 52.30 | 52.50 | 51.80 | 52.10 | 10,424 | +0.10(+0.19%) |
May 20, 2013 | 51.60 | 52.60 | 50.70 | 52.00 | 17,868 | +0.40(+0.78%) |
May 17, 2013 | 52.30 | 52.50 | 51.10 | 51.60 | 15,919 | -0.60(-1.15%) |
May 16, 2013 | 52.00 | 52.70 | 52.00 | 52.20 | 9,412 | -0.40(-0.76%) |
May 15, 2013 | 52.90 | 53.10 | 52.10 | 52.60 | 7,186 | +0.30(+0.57%) |
May 13, 2013 | 52.40 | 52.80 | 51.00 | 52.30 | 17,573 | -0.20(-0.38%) |
May 10, 2013 | 52.50 | 52.90 | 52.50 | 52.50 | 8,223 | -0.10(-0.19%) |
May 09, 2013 | 52.60 | 53.30 | 52.40 | 52.60 | 6,714 | -0.50(-0.94%) |
May 08, 2013 | 54.20 | 54.20 | 50.10 | 53.10 | 33,526 | -0.80(-1.48%) |
May 07, 2013 | 54.40 | 54.60 | 53.60 | 53.90 | 23,106 | +0.10(+0.19%) |
May 06, 2013 | 55.00 | 55.60 | 53.80 | 53.80 | 35,854 | -1.40(-2.54%) |
May 03, 2013 | 55.00 | 55.20 | 54.80 | 55.20 | 9,534 | +0.50(+0.91%) |
May 02, 2013 | 55.20 | 55.40 | 54.60 | 54.70 | 7,993 | -0.40(-0.73%) |