Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.53 | 50.77 | 50.27 | 50.61 | 227,759 | +0.07(+0.14%) |
May 29, 2014 | 50.19 | 50.73 | 49.90 | 50.54 | 165,026 | +0.15(+0.31%) |
May 28, 2014 | 50.65 | 50.73 | 50.22 | 50.38 | 170,543 | -0.10(-0.20%) |
May 27, 2014 | 50.07 | 50.85 | 49.92 | 50.48 | 165,153 | +0.74(+1.48%) |
May 23, 2014 | 48.89 | 49.75 | 49.75 | 49.75 | 112,268 | +0.88(+1.79%) |
May 22, 2014 | 48.60 | 48.95 | 48.51 | 48.87 | 47,022 | +0.37(+0.76%) |
May 21, 2014 | 48.00 | 48.71 | 47.81 | 48.50 | 181,282 | +0.66(+1.38%) |
May 20, 2014 | 48.94 | 49.09 | 47.35 | 47.84 | 195,433 | -1.17(-2.39%) |
May 19, 2014 | 48.33 | 49.08 | 48.31 | 49.01 | 210,438 | +0.69(+1.43%) |
May 16, 2014 | 47.99 | 48.40 | 47.65 | 48.32 | 180,622 | +0.25(+0.51%) |
May 15, 2014 | 48.53 | 48.78 | 47.55 | 48.08 | 220,316 | -0.70(-1.43%) |
May 14, 2014 | 49.49 | 50.04 | 48.77 | 48.78 | 220,837 | -1.03(-2.07%) |
May 13, 2014 | 50.26 | 50.49 | 49.75 | 49.81 | 139,008 | -0.43(-0.86%) |
May 12, 2014 | 49.42 | 50.52 | 49.33 | 50.24 | 175,420 | +1.14(+2.32%) |
May 09, 2014 | 47.95 | 49.17 | 47.95 | 49.10 | 198,276 | +1.06(+2.20%) |
May 08, 2014 | 48.45 | 49.18 | 47.97 | 48.04 | 193,270 | -0.40(-0.82%) |
May 07, 2014 | 48.30 | 48.51 | 47.68 | 48.44 | 140,830 | +0.23(+0.47%) |
May 06, 2014 | 48.93 | 49.37 | 48.22 | 48.22 | 178,439 | -0.91(-1.84%) |
May 05, 2014 | 48.41 | 49.22 | 47.75 | 49.12 | 267,529 | +0.54(+1.12%) |
May 02, 2014 | 47.93 | 48.97 | 47.74 | 48.58 | 239,181 | +0.78(+1.63%) |
May 01, 2014 | 47.95 | 48.70 | 46.80 | 47.80 | 510,832 | -0.35(-0.73%) |
Apr 30, 2014 | 50.02 | 50.03 | 47.05 | 48.15 | 856,904 | -3.33(-6.47%) |
Apr 29, 2014 | 51.55 | 51.92 | 51.17 | 51.48 | 176,590 | +0.24(+0.48%) |
Apr 28, 2014 | 51.57 | 51.70 | 50.47 | 51.24 | 306,908 | -0.03(-0.05%) |
Apr 25, 2014 | 51.99 | 52.12 | 51.14 | 51.27 | 155,325 | -0.97(-1.85%) |
Apr 24, 2014 | 53.29 | 53.31 | 52.01 | 52.23 | 133,874 | -0.89(-1.67%) |
Apr 23, 2014 | 52.92 | 53.69 | 52.71 | 53.12 | 234,102 | +0.11(+0.20%) |
Apr 22, 2014 | 53.29 | 53.57 | 52.94 | 53.01 | 158,496 | -0.23(-0.42%) |
Apr 21, 2014 | 53.86 | 53.86 | 52.71 | 53.24 | 112,830 | +0.24(+0.46%) |
Apr 17, 2014 | 51.91 | 52.99 | 52.99 | 52.99 | 102,306 | +1.00(+1.93%) |
Apr 16, 2014 | 51.75 | 51.99 | 51.46 | 51.99 | 114,232 | +0.52(+1.00%) |
Apr 15, 2014 | 51.88 | 52.14 | 50.78 | 51.47 | 116,860 | -0.32(-0.61%) |
Apr 14, 2014 | 51.95 | 52.22 | 51.36 | 51.79 | 129,463 | +0.24(+0.46%) |
Apr 11, 2014 | 51.66 | 52.27 | 51.12 | 51.56 | 130,177 | -0.57(-1.09%) |
Apr 10, 2014 | 53.57 | 53.62 | 51.62 | 52.13 | 148,897 | -1.48(-2.75%) |
Apr 09, 2014 | 52.67 | 53.80 | 52.08 | 53.60 | 202,030 | +1.12(+2.14%) |
Apr 08, 2014 | 51.57 | 52.61 | 50.83 | 52.48 | 271,895 | +0.96(+1.86%) |
Apr 07, 2014 | 52.33 | 52.33 | 51.29 | 51.52 | 166,427 | -0.97(-1.85%) |
Apr 04, 2014 | 54.04 | 54.16 | 52.28 | 52.49 | 168,526 | -1.17(-2.18%) |
Apr 03, 2014 | 54.39 | 54.80 | 53.13 | 53.66 | 196,944 | -0.46(-0.85%) |
Apr 02, 2014 | 52.93 | 54.31 | 52.90 | 54.12 | 387,845 | +1.33(+2.52%) |
Apr 01, 2014 | 53.37 | 53.57 | 52.50 | 52.79 | 279,912 | -0.33(-0.63%) |
Mar 31, 2014 | 52.68 | 53.33 | 52.65 | 53.12 | 307,280 | +0.63(+1.21%) |
Mar 28, 2014 | 52.12 | 53.16 | 52.04 | 52.49 | 124,227 | +0.43(+0.82%) |
Mar 27, 2014 | 52.54 | 52.63 | 51.85 | 52.06 | 78,827 | -0.59(-1.12%) |
Mar 26, 2014 | 53.68 | 53.77 | 52.33 | 52.65 | 211,645 | -0.77(-1.44%) |
Mar 25, 2014 | 53.40 | 53.76 | 53.09 | 53.42 | 122,548 | +0.22(+0.41%) |
Mar 24, 2014 | 53.49 | 53.82 | 52.82 | 53.20 | 173,628 | -0.26(-0.49%) |
Mar 21, 2014 | 53.09 | 53.90 | 52.99 | 53.47 | 262,396 | +0.48(+0.91%) |
Mar 20, 2014 | 52.49 | 53.08 | 52.10 | 52.99 | 179,607 | +0.58(+1.11%) |
Mar 19, 2014 | 52.74 | 52.91 | 52.02 | 52.41 | 197,664 | -0.17(-0.33%) |
Mar 18, 2014 | 52.96 | 53.30 | 52.39 | 52.58 | 153,972 | -0.35(-0.67%) |
Mar 17, 2014 | 52.24 | 54.58 | 52.20 | 52.93 | 332,663 | +1.83(+3.58%) |
Mar 14, 2014 | 50.38 | 51.13 | 50.38 | 51.10 | 118,782 | +0.59(+1.16%) |
Mar 13, 2014 | 51.37 | 51.62 | 50.18 | 50.51 | 116,275 | -0.72(-1.41%) |
Mar 12, 2014 | 51.64 | 51.86 | 50.99 | 51.24 | 141,308 | -0.67(-1.29%) |
Mar 11, 2014 | 53.63 | 53.75 | 51.85 | 51.91 | 146,584 | -1.67(-3.13%) |
Mar 10, 2014 | 53.74 | 53.88 | 52.99 | 53.58 | 151,728 | -0.14(-0.27%) |
Mar 07, 2014 | 53.77 | 54.15 | 53.32 | 53.73 | 214,713 | +0.10(+0.19%) |
Mar 06, 2014 | 53.61 | 53.94 | 53.44 | 53.63 | 128,518 | +0.01(+0.02%) |
Mar 05, 2014 | 54.30 | 54.30 | 53.52 | 53.62 | 244,423 | -0.92(-1.69%) |
Mar 04, 2014 | 54.18 | 55.09 | 53.91 | 54.54 | 319,821 | +0.14(+0.25%) |
Mar 03, 2014 | 55.33 | 55.37 | 54.14 | 54.41 | 207,350 | -1.37(-2.45%) |
Feb 28, 2014 | 56.33 | 56.46 | 55.59 | 55.77 | 280,858 | -0.43(-0.76%) |
Feb 27, 2014 | 55.79 | 56.24 | 55.53 | 56.20 | 110,290 | +0.24(+0.42%) |
Feb 26, 2014 | 54.70 | 56.11 | 54.31 | 55.96 | 195,583 | +1.30(+2.38%) |
Feb 25, 2014 | 54.49 | 55.03 | 54.32 | 54.66 | 93,215 | +0.09(+0.17%) |
Feb 24, 2014 | 54.30 | 54.84 | 54.26 | 54.57 | 141,111 | +0.29(+0.53%) |
Feb 21, 2014 | 54.45 | 54.63 | 54.17 | 54.28 | 155,863 | +0.03(+0.05%) |
Feb 20, 2014 | 54.32 | 54.39 | 53.92 | 54.25 | 219,867 | +0.20(+0.37%) |
Feb 19, 2014 | 53.33 | 54.33 | 53.33 | 54.06 | 266,008 | +0.76(+1.42%) |
Feb 18, 2014 | 52.69 | 53.50 | 52.18 | 53.30 | 207,761 | +0.71(+1.36%) |
Feb 14, 2014 | 51.68 | 52.58 | 52.58 | 52.58 | 324,853 | +0.91(+1.77%) |
Feb 13, 2014 | 50.15 | 51.73 | 50.04 | 51.67 | 179,090 | +1.09(+2.16%) |
Feb 12, 2014 | 50.31 | 51.07 | 50.04 | 50.58 | 102,213 | +0.33(+0.67%) |
Feb 11, 2014 | 49.27 | 50.46 | 49.05 | 50.24 | 148,891 | +0.94(+1.91%) |
Feb 10, 2014 | 49.56 | 49.56 | 48.67 | 49.30 | 299,170 | -0.41(-0.82%) |
Feb 07, 2014 | 49.35 | 50.06 | 49.26 | 49.71 | 210,095 | +0.52(+1.07%) |
Feb 06, 2014 | 48.58 | 49.47 | 48.28 | 49.19 | 119,063 | +0.71(+1.47%) |
Feb 05, 2014 | 48.82 | 49.09 | 48.26 | 48.47 | 124,800 | -0.49(-1.00%) |
Feb 04, 2014 | 48.98 | 49.21 | 47.56 | 48.96 | 175,260 | +0.11(+0.22%) |
Feb 03, 2014 | 50.66 | 50.66 | 48.63 | 48.85 | 181,466 | -1.74(-3.45%) |
Jan 31, 2014 | 50.06 | 51.23 | 50.06 | 50.60 | 125,701 | -0.33(-0.64%) |
Jan 30, 2014 | 50.66 | 51.27 | 50.27 | 50.92 | 115,873 | +0.50(+0.99%) |
Jan 29, 2014 | 50.83 | 51.12 | 50.34 | 50.42 | 121,740 | -0.75(-1.46%) |
Jan 28, 2014 | 50.44 | 51.35 | 50.37 | 51.17 | 199,485 | +0.89(+1.78%) |
Jan 27, 2014 | 51.07 | 51.18 | 49.94 | 50.28 | 199,951 | -0.60(-1.17%) |
Jan 24, 2014 | 51.67 | 51.67 | 50.20 | 50.88 | 227,626 | -1.26(-2.41%) |
Jan 23, 2014 | 53.44 | 53.66 | 51.94 | 52.13 | 325,083 | -1.45(-2.71%) |
Jan 22, 2014 | 53.95 | 54.09 | 53.31 | 53.59 | 98,338 | -0.40(-0.74%) |
Jan 21, 2014 | 54.54 | 54.54 | 53.50 | 53.98 | 125,059 | -0.13(-0.23%) |
Jan 17, 2014 | 53.91 | 54.11 | 54.11 | 54.11 | 245,909 | +0.17(+0.32%) |
Jan 16, 2014 | 53.87 | 54.18 | 53.64 | 53.94 | 138,064 | -0.01(-0.02%) |
Jan 15, 2014 | 53.66 | 54.16 | 53.66 | 53.95 | 191,468 | +0.29(+0.54%) |
Jan 14, 2014 | 52.69 | 53.68 | 52.69 | 53.66 | 143,248 | +1.30(+2.48%) |
Jan 13, 2014 | 53.00 | 53.40 | 52.11 | 52.36 | 189,130 | -0.88(-1.65%) |
Jan 10, 2014 | 54.21 | 54.31 | 52.97 | 53.23 | 339,374 | -1.16(-2.13%) |
Jan 09, 2014 | 54.42 | 54.68 | 53.90 | 54.39 | 85,953 | +0.17(+0.32%) |
Jan 08, 2014 | 54.13 | 54.64 | 53.89 | 54.22 | 90,868 | +0.19(+0.35%) |
Jan 07, 2014 | 53.87 | 54.19 | 53.70 | 54.03 | 333,200 | +0.40(+0.74%) |
Jan 06, 2014 | 54.36 | 54.66 | 53.57 | 53.63 | 130,156 | -0.62(-1.15%) |
Jan 03, 2014 | 54.64 | 54.98 | 54.17 | 54.25 | 136,473 | -0.37(-0.68%) |
Jan 02, 2014 | 55.80 | 55.83 | 54.54 | 54.62 | 95,311 | -1.26(-2.25%) |
Dec 31, 2013 | 55.64 | 55.88 | 55.88 | 55.88 | 92,451 | +0.19(+0.34%) |
Dec 30, 2013 | 56.22 | 56.46 | 55.62 | 55.69 | 77,694 | -0.48(-0.85%) |
Dec 27, 2013 | 56.44 | 56.59 | 55.96 | 56.17 | 62,760 | -0.02(-0.03%) |
Dec 26, 2013 | 56.02 | 56.46 | 56.02 | 56.19 | 62,633 | +0.28(+0.50%) |
Dec 24, 2013 | 55.40 | 56.23 | 55.40 | 55.91 | 61,881 | +0.61(+1.09%) |
Dec 23, 2013 | 54.57 | 55.44 | 54.57 | 55.30 | 88,983 | +1.07(+1.96%) |
Dec 20, 2013 | 53.93 | 54.56 | 53.21 | 54.24 | 494,161 | +0.33(+0.60%) |
Dec 19, 2013 | 54.20 | 54.55 | 53.54 | 53.91 | 134,169 | -0.34(-0.63%) |
Dec 18, 2013 | 53.86 | 54.25 | 53.16 | 54.25 | 174,159 | +0.33(+0.60%) |
Dec 17, 2013 | 54.12 | 54.12 | 53.57 | 53.93 | 113,967 | -0.07(-0.13%) |
Dec 16, 2013 | 52.86 | 54.10 | 52.80 | 54.00 | 128,770 | +1.27(+2.42%) |
Dec 13, 2013 | 52.96 | 53.31 | 52.59 | 52.73 | 115,345 | -0.20(-0.38%) |
Dec 12, 2013 | 53.58 | 53.58 | 52.88 | 52.93 | 146,499 | -0.18(-0.34%) |
Dec 11, 2013 | 53.27 | 53.39 | 52.91 | 53.11 | 187,953 | -0.12(-0.22%) |
Dec 10, 2013 | 53.22 | 53.65 | 53.01 | 53.22 | 162,505 | -0.23(-0.42%) |
Dec 09, 2013 | 53.26 | 53.58 | 52.97 | 53.45 | 81,732 | +0.23(+0.42%) |
Dec 06, 2013 | 52.61 | 53.70 | 52.54 | 53.22 | 98,358 | +0.93(+1.78%) |
Dec 05, 2013 | 52.77 | 53.21 | 52.22 | 52.29 | 99,528 | -0.47(-0.89%) |
Dec 04, 2013 | 53.17 | 53.87 | 52.61 | 52.76 | 263,035 | -0.70(-1.30%) |
Dec 03, 2013 | 53.28 | 53.56 | 53.10 | 53.46 | 79,874 | -0.06(-0.12%) |
Dec 02, 2013 | 54.27 | 54.79 | 53.31 | 53.52 | 86,207 | -0.78(-1.43%) |
Nov 29, 2013 | 54.60 | 54.82 | 54.18 | 54.30 | 61,922 | -0.05(-0.10%) |
Nov 27, 2013 | 54.27 | 54.54 | 54.18 | 54.35 | 91,386 | +0.14(+0.27%) |
Nov 26, 2013 | 53.65 | 54.35 | 53.65 | 54.21 | 166,767 | +0.52(+0.98%) |
Nov 25, 2013 | 53.22 | 53.88 | 53.02 | 53.68 | 106,382 | +0.76(+1.43%) |
Nov 22, 2013 | 52.31 | 53.05 | 51.87 | 52.93 | 119,700 | +0.69(+1.31%) |
Nov 21, 2013 | 51.47 | 52.78 | 51.45 | 52.24 | 136,977 | +0.87(+1.69%) |
Nov 20, 2013 | 52.41 | 52.63 | 51.35 | 51.37 | 106,349 | -1.23(-2.34%) |
Nov 19, 2013 | 52.88 | 53.16 | 52.27 | 52.60 | 77,004 | -0.38(-0.72%) |
Nov 18, 2013 | 52.90 | 53.74 | 52.84 | 52.98 | 84,722 | +0.20(+0.38%) |
Nov 15, 2013 | 52.56 | 53.07 | 52.25 | 52.78 | 127,904 | +0.14(+0.26%) |
Nov 14, 2013 | 52.49 | 52.80 | 51.98 | 52.65 | 49,716 | -0.02(-0.03%) |
Nov 13, 2013 | 52.47 | 53.07 | 52.40 | 52.66 | 190,867 | -0.15(-0.29%) |
Nov 12, 2013 | 52.63 | 52.88 | 52.32 | 52.82 | 122,944 | +0.09(+0.17%) |
Nov 11, 2013 | 52.62 | 53.05 | 52.49 | 52.73 | 44,517 | -0.05(-0.10%) |
Nov 08, 2013 | 51.66 | 52.93 | 51.66 | 52.78 | 185,913 | +1.04(+2.00%) |
Nov 07, 2013 | 52.54 | 52.72 | 51.56 | 51.75 | 97,064 | -0.70(-1.34%) |
Nov 06, 2013 | 52.49 | 52.56 | 52.17 | 52.45 | 107,052 | +0.14(+0.28%) |
Nov 05, 2013 | 52.09 | 52.41 | 51.91 | 52.30 | 57,830 | -0.11(-0.21%) |
Nov 04, 2013 | 52.50 | 52.50 | 52.03 | 52.41 | 175,073 | +0.19(+0.36%) |
Nov 01, 2013 | 51.97 | 52.36 | 51.30 | 52.22 | 182,857 | +0.15(+0.29%) |
Oct 31, 2013 | 52.17 | 52.42 | 51.78 | 52.07 | 187,081 | -0.14(-0.26%) |
Oct 30, 2013 | 52.00 | 52.67 | 51.55 | 52.20 | 362,981 | -0.13(-0.24%) |
Oct 29, 2013 | 52.29 | 52.50 | 52.08 | 52.33 | 149,319 | +0.30(+0.57%) |
Oct 28, 2013 | 51.41 | 52.46 | 51.40 | 52.03 | 324,295 | +0.51(+1.00%) |
Oct 25, 2013 | 51.84 | 51.93 | 51.30 | 51.52 | 177,881 | -0.11(-0.21%) |
Oct 24, 2013 | 51.47 | 51.80 | 51.38 | 51.63 | 71,289 | +0.19(+0.37%) |
Oct 23, 2013 | 50.84 | 51.56 | 50.53 | 51.44 | 180,332 | +0.32(+0.62%) |
Oct 22, 2013 | 50.77 | 51.34 | 50.77 | 51.12 | 128,702 | +0.50(+1.00%) |
Oct 21, 2013 | 49.98 | 50.75 | 49.98 | 50.62 | 112,891 | +0.59(+1.19%) |
Oct 18, 2013 | 50.02 | 50.10 | 49.55 | 50.02 | 172,361 | +0.24(+0.49%) |
Oct 17, 2013 | 49.51 | 49.78 | 49.12 | 49.78 | 279,836 | +0.07(+0.15%) |
Oct 16, 2013 | 49.35 | 50.00 | 48.82 | 49.71 | 217,162 | +0.59(+1.19%) |
Oct 15, 2013 | 48.79 | 49.22 | 48.36 | 49.12 | 207,331 | +0.25(+0.52%) |
Oct 14, 2013 | 48.64 | 49.03 | 48.37 | 48.87 | 219,003 | -0.01(-0.02%) |
Oct 11, 2013 | 47.88 | 49.13 | 47.73 | 48.88 | 128,395 | +0.75(+1.55%) |
Oct 10, 2013 | 47.93 | 48.38 | 47.83 | 48.13 | 277,383 | +0.60(+1.27%) |
Oct 09, 2013 | 47.93 | 48.15 | 47.16 | 47.53 | 141,282 | -0.32(-0.66%) |
Oct 08, 2013 | 48.75 | 49.02 | 47.62 | 47.84 | 232,124 | -0.92(-1.89%) |
Oct 07, 2013 | 48.81 | 49.08 | 48.28 | 48.76 | 214,173 | -0.77(-1.55%) |
Oct 04, 2013 | 49.43 | 49.68 | 49.20 | 49.53 | 171,904 | -0.01(-0.02%) |
Oct 03, 2013 | 51.01 | 51.01 | 49.43 | 49.54 | 204,536 | -1.60(-3.14%) |
Oct 02, 2013 | 51.05 | 51.29 | 50.45 | 51.14 | 122,515 | -0.23(-0.46%) |
Oct 01, 2013 | 50.94 | 51.70 | 50.76 | 51.38 | 187,413 | +0.58(+1.14%) |
Sep 30, 2013 | 49.95 | 50.83 | 49.86 | 50.80 | 193,378 | +0.08(+0.16%) |
Sep 27, 2013 | 50.81 | 51.13 | 50.65 | 50.72 | 68,716 | -0.59(-1.14%) |
Sep 26, 2013 | 51.25 | 51.50 | 50.87 | 51.30 | 64,835 | +0.25(+0.49%) |
Sep 25, 2013 | 51.25 | 51.61 | 51.03 | 51.05 | 68,775 | -0.21(-0.40%) |
Sep 24, 2013 | 51.56 | 51.92 | 51.20 | 51.26 | 73,760 | -0.13(-0.25%) |
Sep 23, 2013 | 51.59 | 52.28 | 51.15 | 51.38 | 72,659 | -0.20(-0.38%) |
Sep 20, 2013 | 52.43 | 52.43 | 51.48 | 51.58 | 225,224 | -0.52(-1.00%) |
Sep 19, 2013 | 51.75 | 52.35 | 51.75 | 52.11 | 66,599 | +0.36(+0.70%) |
Sep 18, 2013 | 50.69 | 51.81 | 50.48 | 51.75 | 81,668 | +1.04(+2.04%) |
Sep 17, 2013 | 50.24 | 50.73 | 49.52 | 50.71 | 61,867 | +0.28(+0.55%) |
Sep 16, 2013 | 50.27 | 50.52 | 50.13 | 50.43 | 113,053 | +0.41(+0.81%) |
Sep 13, 2013 | 50.00 | 50.25 | 49.56 | 50.02 | 57,659 | +0.23(+0.45%) |
Sep 12, 2013 | 49.57 | 50.15 | 49.48 | 49.80 | 136,319 | +0.09(+0.18%) |
Sep 11, 2013 | 49.83 | 50.21 | 49.52 | 49.71 | 57,945 | -0.20(-0.40%) |
Sep 10, 2013 | 49.19 | 49.98 | 49.19 | 49.91 | 82,290 | +0.96(+1.95%) |
Sep 09, 2013 | 48.08 | 49.00 | 47.99 | 48.95 | 48,300 | +0.94(+1.95%) |
Sep 06, 2013 | 48.38 | 48.47 | 47.41 | 48.01 | 56,660 | -0.23(-0.47%) |
Sep 05, 2013 | 47.64 | 48.37 | 47.56 | 48.24 | 116,779 | +0.46(+0.96%) |
Sep 04, 2013 | 46.73 | 47.96 | 46.73 | 47.78 | 117,349 | +1.09(+2.34%) |
Sep 03, 2013 | 47.28 | 47.74 | 46.15 | 46.69 | 155,732 | +0.00(+0.00%) |
Aug 30, 2013 | 47.66 | 47.66 | 46.55 | 46.69 | 134,540 | -1.05(-2.21%) |
Aug 29, 2013 | 46.96 | 48.01 | 46.96 | 47.74 | 73,268 | +0.67(+1.42%) |
Aug 28, 2013 | 47.09 | 47.37 | 46.93 | 47.08 | 112,549 | -0.14(-0.31%) |
Aug 27, 2013 | 47.99 | 48.45 | 47.01 | 47.22 | 202,501 | -1.28(-2.64%) |
Aug 26, 2013 | 48.52 | 48.98 | 48.35 | 48.50 | 57,927 | -0.02(-0.04%) |
Aug 23, 2013 | 48.67 | 48.67 | 48.19 | 48.52 | 55,684 | -0.14(-0.30%) |
Aug 22, 2013 | 48.47 | 49.00 | 48.47 | 48.66 | 173,663 | +0.29(+0.60%) |
Aug 21, 2013 | 48.15 | 48.88 | 48.08 | 48.37 | 99,034 | +0.13(+0.26%) |
Aug 20, 2013 | 48.26 | 48.73 | 48.09 | 48.25 | 67,757 | -0.02(-0.04%) |
Aug 19, 2013 | 47.91 | 48.65 | 47.91 | 48.27 | 217,689 | +0.14(+0.30%) |
Aug 16, 2013 | 47.84 | 48.28 | 47.79 | 48.12 | 88,639 | +0.06(+0.13%) |
Aug 15, 2013 | 48.34 | 48.59 | 47.97 | 48.06 | 143,723 | -0.73(-1.50%) |
Aug 14, 2013 | 48.95 | 49.13 | 48.65 | 48.79 | 117,966 | -0.12(-0.24%) |
Aug 13, 2013 | 48.64 | 49.13 | 48.45 | 48.91 | 263,963 | +0.16(+0.33%) |
Aug 12, 2013 | 47.67 | 48.79 | 47.67 | 48.74 | 100,824 | +0.65(+1.35%) |
Aug 09, 2013 | 47.69 | 48.12 | 47.56 | 48.10 | 136,372 | +0.31(+0.66%) |
Aug 08, 2013 | 47.78 | 48.21 | 47.78 | 47.78 | 120,014 | +0.13(+0.26%) |
Aug 07, 2013 | 47.71 | 47.99 | 47.43 | 47.66 | 75,179 | -0.36(-0.75%) |
Aug 06, 2013 | 48.51 | 48.87 | 47.91 | 48.02 | 201,277 | -1.00(-2.04%) |
Aug 05, 2013 | 48.18 | 49.23 | 47.85 | 49.01 | 305,501 | -0.22(-0.44%) |
Aug 02, 2013 | 48.60 | 49.50 | 48.56 | 49.23 | 223,599 | +0.27(+0.55%) |
Aug 01, 2013 | 47.55 | 49.13 | 47.55 | 48.96 | 226,404 | +1.96(+4.17%) |
Jul 31, 2013 | 46.34 | 47.58 | 44.84 | 47.00 | 350,952 | +0.61(+1.32%) |
Jul 30, 2013 | 46.79 | 47.05 | 46.26 | 46.39 | 269,223 | -0.36(-0.77%) |
Jul 29, 2013 | 47.15 | 47.55 | 46.73 | 46.75 | 148,380 | -0.46(-0.97%) |
Jul 26, 2013 | 47.28 | 47.77 | 46.78 | 47.21 | 177,114 | -0.51(-1.07%) |
Jul 25, 2013 | 47.77 | 48.12 | 47.53 | 47.72 | 356,271 | -0.24(-0.51%) |
Jul 24, 2013 | 48.10 | 48.48 | 47.54 | 47.96 | 100,674 | -0.01(-0.02%) |
Jul 23, 2013 | 47.82 | 48.19 | 47.42 | 47.97 | 245,123 | +0.24(+0.51%) |
Jul 22, 2013 | 47.49 | 48.03 | 47.41 | 47.73 | 453,818 | +0.25(+0.53%) |
Jul 19, 2013 | 46.67 | 47.57 | 46.58 | 47.48 | 176,569 | +0.81(+1.73%) |
Jul 18, 2013 | 45.94 | 46.70 | 45.75 | 46.67 | 145,344 | +0.80(+1.74%) |
Jul 17, 2013 | 46.03 | 46.43 | 45.77 | 45.87 | 154,040 | +0.06(+0.14%) |
Jul 16, 2013 | 45.89 | 46.23 | 45.63 | 45.80 | 98,389 | -0.06(-0.14%) |
Jul 15, 2013 | 46.53 | 46.71 | 45.80 | 45.87 | 251,302 | -0.49(-1.05%) |
Jul 12, 2013 | 45.81 | 46.75 | 45.54 | 46.35 | 445,208 | +0.58(+1.26%) |
Jul 11, 2013 | 44.87 | 45.87 | 44.87 | 45.78 | 432,187 | +1.36(+3.06%) |
Jul 10, 2013 | 43.80 | 44.53 | 43.76 | 44.42 | 139,127 | +0.55(+1.25%) |
Jul 09, 2013 | 43.32 | 43.97 | 43.17 | 43.87 | 204,254 | +0.95(+2.22%) |
Jul 08, 2013 | 43.03 | 43.53 | 42.81 | 42.92 | 186,953 | -0.03(-0.06%) |
Jul 05, 2013 | 42.38 | 42.95 | 42.09 | 42.95 | 154,695 | +1.04(+2.49%) |
Jul 03, 2013 | 41.55 | 42.08 | 41.54 | 41.90 | 37,740 | +0.11(+0.26%) |
Jul 02, 2013 | 41.69 | 42.03 | 41.56 | 41.79 | 248,195 | +0.05(+0.13%) |
Jul 01, 2013 | 41.11 | 41.93 | 41.11 | 41.74 | 193,733 | +0.98(+2.40%) |
Jun 28, 2013 | 41.00 | 41.26 | 40.74 | 40.76 | 284,250 | -0.39(-0.94%) |
Jun 27, 2013 | 40.51 | 41.21 | 40.31 | 41.15 | 127,727 | +0.87(+2.17%) |
Jun 26, 2013 | 40.81 | 40.90 | 40.12 | 40.28 | 90,817 | -0.24(-0.60%) |
Jun 25, 2013 | 40.19 | 40.68 | 40.19 | 40.52 | 129,996 | +0.68(+1.72%) |
Jun 24, 2013 | 39.69 | 40.28 | 39.64 | 39.84 | 200,996 | -0.38(-0.94%) |
Jun 21, 2013 | 40.28 | 40.58 | 39.95 | 40.21 | 593,461 | +0.07(+0.18%) |
Jun 20, 2013 | 40.74 | 40.84 | 39.98 | 40.14 | 184,000 | -1.33(-3.21%) |
Jun 19, 2013 | 42.85 | 42.91 | 41.30 | 41.47 | 243,792 | -1.42(-3.31%) |
Jun 18, 2013 | 42.52 | 43.12 | 42.33 | 42.89 | 132,756 | +0.40(+0.95%) |
Jun 17, 2013 | 43.03 | 43.21 | 42.16 | 42.49 | 383,742 | -0.25(-0.59%) |
Jun 14, 2013 | 43.13 | 43.25 | 42.68 | 42.74 | 123,517 | -0.37(-0.86%) |
Jun 13, 2013 | 42.24 | 43.36 | 42.07 | 43.11 | 190,193 | +0.84(+1.98%) |
Jun 12, 2013 | 42.94 | 43.08 | 41.90 | 42.27 | 169,961 | -0.24(-0.57%) |
Jun 11, 2013 | 42.35 | 42.99 | 42.10 | 42.51 | 86,073 | -0.25(-0.59%) |
Jun 10, 2013 | 42.83 | 43.08 | 42.57 | 42.77 | 164,701 | -0.04(-0.10%) |
Jun 07, 2013 | 42.63 | 43.04 | 42.57 | 42.81 | 160,254 | +0.56(+1.32%) |
Jun 06, 2013 | 41.51 | 42.26 | 41.51 | 42.25 | 106,347 | +0.75(+1.80%) |
Jun 05, 2013 | 42.55 | 42.80 | 41.46 | 41.51 | 132,196 | -1.12(-2.64%) |
Jun 04, 2013 | 43.06 | 43.44 | 42.17 | 42.63 | 124,412 | -0.40(-0.92%) |