Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.93 | 64.87 | 63.40 | 64.02 | 16,805 | +0.10(+0.16%) |
Apr 29, 2014 | 65.91 | 65.91 | 63.86 | 63.91 | 10,387 | -1.42(-2.18%) |
Apr 28, 2014 | 65.76 | 66.45 | 64.19 | 65.34 | 11,639 | +0.19(+0.30%) |
Apr 25, 2014 | 63.99 | 66.61 | 63.23 | 65.15 | 25,544 | +1.09(+1.70%) |
Apr 24, 2014 | 63.39 | 65.37 | 63.11 | 64.06 | 24,374 | -0.60(-0.93%) |
Apr 23, 2014 | 64.70 | 66.42 | 64.45 | 64.66 | 12,902 | +0.19(+0.29%) |
Apr 22, 2014 | 66.06 | 66.66 | 64.38 | 64.47 | 25,970 | -1.24(-1.89%) |
Apr 21, 2014 | 64.60 | 67.34 | 64.21 | 65.71 | 21,451 | +0.78(+1.21%) |
Apr 17, 2014 | 64.08 | 64.93 | 64.93 | 64.93 | 40,564 | +0.89(+1.38%) |
Apr 16, 2014 | 62.78 | 64.52 | 62.69 | 64.04 | 16,287 | +2.07(+3.33%) |
Apr 15, 2014 | 60.19 | 62.99 | 58.70 | 61.98 | 23,270 | +1.96(+3.27%) |
Apr 14, 2014 | 60.87 | 61.34 | 59.25 | 60.01 | 32,418 | +0.03(+0.06%) |
Apr 11, 2014 | 61.61 | 62.12 | 59.59 | 59.98 | 33,710 | -2.43(-3.89%) |
Apr 10, 2014 | 64.47 | 64.47 | 60.67 | 62.41 | 24,149 | -1.79(-2.78%) |
Apr 09, 2014 | 63.75 | 65.26 | 62.84 | 64.19 | 14,621 | +0.98(+1.55%) |
Apr 08, 2014 | 63.06 | 64.08 | 61.98 | 63.22 | 23,965 | +0.45(+0.71%) |
Apr 07, 2014 | 62.39 | 63.70 | 60.87 | 62.77 | 26,768 | -0.19(-0.29%) |
Apr 04, 2014 | 68.57 | 68.57 | 62.01 | 62.95 | 27,298 | -5.34(-7.81%) |
Apr 03, 2014 | 67.61 | 68.73 | 66.83 | 68.29 | 21,928 | +1.03(+1.53%) |
Apr 02, 2014 | 65.60 | 67.69 | 65.60 | 67.26 | 17,938 | +1.67(+2.55%) |
Apr 01, 2014 | 65.83 | 66.23 | 63.22 | 65.59 | 40,483 | +0.13(+0.19%) |
Mar 31, 2014 | 68.68 | 68.82 | 64.94 | 65.47 | 53,155 | -2.77(-4.06%) |
Mar 28, 2014 | 67.11 | 68.70 | 66.28 | 68.24 | 47,759 | +1.37(+2.04%) |
Mar 27, 2014 | 67.67 | 67.95 | 66.57 | 66.87 | 12,735 | -0.59(-0.87%) |
Mar 26, 2014 | 68.95 | 69.18 | 67.35 | 67.46 | 22,563 | -0.72(-1.05%) |
Mar 25, 2014 | 67.94 | 69.56 | 67.48 | 68.18 | 24,165 | +0.45(+0.66%) |
Mar 24, 2014 | 69.48 | 69.49 | 67.63 | 67.73 | 22,933 | -1.78(-2.56%) |
Mar 21, 2014 | 69.56 | 69.97 | 68.91 | 69.51 | 31,654 | +0.41(+0.60%) |
Mar 20, 2014 | 68.66 | 69.20 | 68.57 | 69.10 | 16,919 | -0.26(-0.38%) |
Mar 19, 2014 | 69.13 | 71.25 | 68.64 | 69.36 | 17,410 | -0.42(-0.60%) |
Mar 18, 2014 | 69.61 | 69.97 | 69.26 | 69.78 | 17,495 | +0.52(+0.75%) |
Mar 17, 2014 | 69.41 | 70.97 | 68.91 | 69.26 | 40,541 | +0.22(+0.32%) |
Mar 14, 2014 | 68.66 | 69.85 | 68.11 | 69.04 | 18,844 | +0.58(+0.85%) |
Mar 13, 2014 | 70.32 | 70.32 | 67.69 | 68.46 | 14,334 | -2.30(-3.25%) |
Mar 12, 2014 | 68.70 | 70.82 | 68.70 | 70.76 | 18,752 | +2.01(+2.92%) |
Mar 11, 2014 | 70.16 | 70.16 | 68.17 | 68.75 | 15,517 | -1.65(-2.35%) |
Mar 10, 2014 | 71.64 | 71.66 | 70.11 | 70.41 | 16,133 | -1.30(-1.81%) |
Mar 07, 2014 | 71.93 | 73.25 | 71.17 | 71.71 | 13,209 | -0.12(-0.16%) |
Mar 06, 2014 | 68.66 | 72.46 | 68.66 | 71.82 | 23,395 | +2.75(+3.99%) |
Mar 05, 2014 | 71.76 | 72.19 | 69.07 | 69.07 | 17,505 | -2.92(-4.06%) |
Mar 04, 2014 | 66.95 | 72.95 | 66.70 | 71.99 | 35,275 | +6.10(+9.26%) |
Mar 03, 2014 | 65.18 | 65.89 | 64.87 | 65.89 | 11,594 | +0.13(+0.19%) |
Feb 28, 2014 | 66.95 | 68.31 | 65.47 | 65.77 | 22,188 | -0.88(-1.31%) |
Feb 27, 2014 | 65.76 | 67.15 | 65.22 | 66.64 | 10,700 | +0.99(+1.51%) |
Feb 26, 2014 | 63.94 | 67.05 | 63.94 | 65.65 | 15,063 | +0.99(+1.54%) |
Feb 25, 2014 | 65.22 | 66.00 | 64.65 | 64.65 | 13,026 | -0.83(-1.26%) |
Feb 24, 2014 | 65.36 | 66.44 | 65.35 | 65.48 | 14,390 | +0.13(+0.19%) |
Feb 21, 2014 | 65.80 | 66.36 | 64.91 | 65.35 | 14,894 | -0.04(-0.06%) |
Feb 20, 2014 | 63.82 | 65.91 | 63.82 | 65.39 | 10,741 | +1.55(+2.43%) |
Feb 19, 2014 | 64.46 | 64.94 | 63.45 | 63.84 | 19,496 | -0.88(-1.37%) |
Feb 18, 2014 | 64.56 | 65.21 | 64.33 | 64.73 | 13,042 | +0.65(+1.01%) |
Feb 14, 2014 | 63.91 | 64.08 | 64.08 | 64.08 | 37,269 | +0.50(+0.78%) |
Feb 13, 2014 | 61.92 | 63.87 | 61.92 | 63.58 | 11,654 | +1.31(+2.11%) |
Feb 12, 2014 | 62.40 | 62.88 | 62.27 | 62.27 | 18,160 | -0.38(-0.61%) |
Feb 11, 2014 | 62.13 | 62.92 | 61.73 | 62.65 | 24,794 | +0.35(+0.57%) |
Feb 10, 2014 | 62.68 | 62.69 | 61.07 | 62.29 | 25,362 | -0.24(-0.39%) |
Feb 07, 2014 | 63.38 | 64.78 | 61.84 | 62.54 | 18,865 | -0.51(-0.80%) |
Feb 06, 2014 | 60.66 | 63.48 | 60.66 | 63.04 | 23,394 | +2.40(+3.96%) |
Feb 05, 2014 | 64.73 | 65.27 | 60.11 | 60.64 | 45,732 | -4.48(-6.88%) |
Feb 04, 2014 | 63.67 | 65.56 | 62.15 | 65.13 | 18,193 | +2.19(+3.48%) |
Feb 03, 2014 | 68.07 | 68.18 | 62.40 | 62.93 | 23,808 | -5.13(-7.54%) |
Jan 31, 2014 | 70.64 | 70.92 | 68.06 | 68.07 | 14,905 | -4.19(-5.80%) |
Jan 30, 2014 | 71.20 | 73.05 | 71.20 | 72.25 | 15,389 | +1.96(+2.79%) |
Jan 29, 2014 | 69.83 | 70.59 | 68.98 | 70.29 | 17,562 | +0.17(+0.24%) |
Jan 28, 2014 | 71.11 | 71.59 | 70.07 | 70.12 | 21,607 | -0.61(-0.86%) |
Jan 27, 2014 | 70.14 | 71.21 | 69.67 | 70.73 | 14,991 | +0.30(+0.43%) |
Jan 24, 2014 | 72.24 | 72.76 | 68.67 | 70.42 | 17,785 | -2.56(-3.51%) |
Jan 23, 2014 | 74.95 | 75.12 | 72.58 | 72.99 | 14,856 | -2.11(-2.80%) |
Jan 22, 2014 | 74.44 | 75.30 | 74.01 | 75.09 | 12,430 | +0.41(+0.55%) |
Jan 21, 2014 | 74.96 | 75.14 | 74.28 | 74.68 | 8,111 | +0.59(+0.80%) |
Jan 17, 2014 | 74.98 | 74.09 | 74.09 | 74.09 | 34,183 | -0.75(-1.00%) |
Jan 16, 2014 | 75.00 | 75.40 | 74.55 | 74.84 | 24,386 | -0.39(-0.52%) |
Jan 15, 2014 | 71.84 | 75.99 | 71.84 | 75.23 | 26,862 | +3.11(+4.31%) |
Jan 14, 2014 | 70.34 | 72.24 | 70.34 | 72.12 | 24,070 | +2.44(+3.51%) |
Jan 13, 2014 | 69.58 | 70.77 | 68.94 | 69.67 | 41,305 | +0.17(+0.24%) |
Jan 10, 2014 | 69.75 | 70.52 | 69.29 | 69.51 | 14,911 | +0.23(+0.33%) |
Jan 09, 2014 | 69.57 | 70.26 | 69.27 | 69.28 | 11,414 | +0.20(+0.29%) |
Jan 08, 2014 | 70.38 | 70.38 | 68.83 | 69.08 | 28,122 | -1.13(-1.61%) |
Jan 07, 2014 | 69.08 | 70.96 | 69.02 | 70.21 | 23,560 | +1.63(+2.37%) |
Jan 06, 2014 | 70.42 | 70.42 | 68.34 | 68.58 | 22,199 | -1.31(-1.87%) |
Jan 03, 2014 | 70.05 | 70.08 | 68.97 | 69.89 | 12,124 | -0.18(-0.25%) |
Jan 02, 2014 | 72.88 | 72.90 | 68.85 | 70.06 | 19,700 | -3.21(-4.38%) |
Dec 31, 2013 | 73.13 | 73.27 | 73.27 | 73.27 | 27,537 | +1.36(+1.89%) |
Dec 30, 2013 | 71.59 | 72.54 | 71.55 | 71.92 | 27,021 | +0.33(+0.46%) |
Dec 27, 2013 | 71.40 | 72.45 | 70.90 | 71.59 | 36,366 | +0.49(+0.69%) |
Dec 26, 2013 | 72.41 | 73.39 | 70.65 | 71.10 | 23,514 | -0.51(-0.71%) |
Dec 24, 2013 | 70.01 | 72.18 | 69.85 | 71.60 | 4,538 | +1.90(+2.73%) |
Dec 23, 2013 | 68.43 | 70.21 | 68.43 | 69.70 | 40,264 | +1.74(+2.57%) |
Dec 20, 2013 | 67.66 | 69.65 | 67.48 | 67.96 | 60,770 | +0.14(+0.21%) |
Dec 19, 2013 | 67.57 | 69.46 | 67.34 | 67.81 | 27,165 | -0.14(-0.21%) |
Dec 18, 2013 | 68.73 | 68.73 | 66.64 | 67.96 | 21,013 | -0.47(-0.69%) |
Dec 17, 2013 | 70.48 | 70.74 | 68.41 | 68.43 | 13,573 | -1.81(-2.58%) |
Dec 16, 2013 | 69.32 | 70.80 | 69.32 | 70.24 | 17,946 | +1.42(+2.06%) |
Dec 13, 2013 | 66.15 | 69.51 | 66.15 | 68.82 | 19,665 | +2.68(+4.05%) |
Dec 12, 2013 | 65.59 | 66.39 | 65.13 | 66.14 | 18,013 | +0.82(+1.25%) |
Dec 11, 2013 | 66.68 | 66.94 | 65.31 | 65.33 | 16,003 | -1.63(-2.44%) |
Dec 10, 2013 | 68.45 | 69.45 | 66.80 | 66.96 | 15,732 | -1.37(-2.01%) |
Dec 09, 2013 | 68.28 | 69.33 | 67.63 | 68.34 | 14,373 | -0.11(-0.16%) |
Dec 06, 2013 | 64.03 | 68.61 | 64.03 | 68.44 | 11,294 | +4.89(+7.69%) |
Dec 05, 2013 | 64.00 | 64.25 | 62.85 | 63.56 | 12,774 | -0.67(-1.04%) |
Dec 04, 2013 | 64.58 | 66.30 | 63.23 | 64.23 | 19,303 | -1.11(-1.70%) |
Dec 03, 2013 | 65.72 | 66.95 | 65.05 | 65.34 | 62,708 | -0.28(-0.43%) |
Dec 02, 2013 | 70.06 | 70.06 | 65.59 | 65.62 | 15,856 | -4.79(-6.81%) |
Nov 29, 2013 | 69.01 | 70.46 | 69.01 | 70.42 | 5,549 | +1.52(+2.21%) |
Nov 27, 2013 | 68.84 | 69.41 | 67.76 | 68.89 | 11,462 | +0.69(+1.02%) |
Nov 26, 2013 | 70.43 | 70.43 | 67.24 | 68.20 | 12,240 | -0.75(-1.09%) |
Nov 25, 2013 | 68.38 | 69.37 | 68.33 | 68.95 | 5,482 | +0.58(+0.84%) |
Nov 22, 2013 | 65.96 | 68.58 | 65.96 | 68.38 | 9,140 | +2.22(+3.36%) |
Nov 21, 2013 | 63.68 | 67.02 | 63.68 | 66.15 | 8,743 | +2.48(+3.90%) |
Nov 20, 2013 | 63.68 | 63.95 | 62.97 | 63.67 | 11,095 | +0.22(+0.34%) |
Nov 19, 2013 | 64.22 | 64.23 | 63.40 | 63.45 | 5,732 | -0.54(-0.85%) |
Nov 18, 2013 | 64.27 | 64.66 | 63.65 | 63.99 | 16,282 | +0.31(+0.49%) |
Nov 15, 2013 | 63.71 | 64.13 | 63.35 | 63.68 | 15,034 | -0.13(-0.21%) |
Nov 14, 2013 | 64.39 | 65.53 | 63.61 | 63.82 | 8,360 | +0.51(+0.81%) |
Nov 12, 2013 | 61.80 | 63.31 | 61.80 | 63.31 | 6,489 | +1.10(+1.77%) |
Nov 11, 2013 | 61.35 | 62.83 | 60.48 | 62.20 | 10,388 | +0.34(+0.55%) |
Nov 08, 2013 | 59.45 | 61.87 | 59.45 | 61.86 | 9,567 | +2.33(+3.92%) |
Nov 07, 2013 | 60.00 | 60.88 | 58.97 | 59.53 | 21,412 | +0.28(+0.48%) |
Nov 06, 2013 | 60.46 | 60.46 | 58.74 | 59.24 | 26,167 | -1.00(-1.65%) |
Nov 05, 2013 | 61.28 | 61.28 | 59.82 | 60.24 | 8,329 | -1.18(-1.92%) |
Nov 04, 2013 | 59.19 | 61.70 | 58.33 | 61.42 | 16,567 | +3.25(+5.59%) |
Nov 01, 2013 | 59.59 | 59.69 | 57.52 | 58.16 | 21,547 | -1.64(-2.74%) |
Oct 31, 2013 | 60.43 | 61.43 | 59.80 | 59.80 | 21,774 | -0.99(-1.62%) |
Oct 30, 2013 | 62.09 | 62.67 | 60.71 | 60.79 | 16,310 | -1.06(-1.72%) |
Oct 29, 2013 | 61.52 | 61.89 | 60.36 | 61.85 | 7,973 | +0.40(+0.65%) |
Oct 28, 2013 | 61.58 | 61.78 | 61.06 | 61.45 | 9,226 | -0.28(-0.45%) |
Oct 25, 2013 | 62.28 | 62.28 | 61.07 | 61.73 | 11,660 | -0.28(-0.46%) |
Oct 24, 2013 | 62.50 | 62.51 | 61.79 | 62.01 | 13,723 | -0.10(-0.16%) |
Oct 23, 2013 | 62.57 | 62.57 | 61.76 | 62.11 | 13,892 | -0.72(-1.14%) |
Oct 22, 2013 | 62.68 | 63.54 | 61.99 | 62.83 | 12,310 | +0.30(+0.48%) |
Oct 21, 2013 | 62.62 | 63.30 | 62.00 | 62.53 | 15,127 | +0.00(+0.00%) |
Oct 18, 2013 | 62.88 | 63.99 | 62.05 | 62.53 | 16,857 | +0.39(+0.63%) |
Oct 17, 2013 | 60.78 | 62.43 | 60.25 | 62.14 | 13,582 | +1.05(+1.71%) |
Oct 16, 2013 | 60.03 | 61.09 | 59.80 | 61.09 | 8,797 | +1.49(+2.50%) |
Oct 15, 2013 | 59.49 | 60.35 | 59.34 | 59.60 | 25,140 | +0.13(+0.21%) |
Oct 14, 2013 | 61.87 | 62.25 | 58.53 | 59.48 | 38,555 | -2.96(-4.74%) |
Oct 11, 2013 | 60.60 | 62.71 | 60.15 | 62.44 | 13,300 | +1.70(+2.79%) |
Oct 10, 2013 | 58.72 | 61.57 | 58.72 | 60.74 | 19,756 | +1.95(+3.31%) |
Oct 09, 2013 | 58.12 | 59.77 | 57.92 | 58.79 | 32,595 | +1.04(+1.80%) |
Oct 08, 2013 | 57.58 | 58.52 | 57.08 | 57.75 | 31,173 | -0.22(-0.38%) |
Oct 07, 2013 | 57.45 | 58.26 | 56.97 | 57.97 | 28,114 | +0.04(+0.07%) |
Oct 04, 2013 | 56.62 | 58.09 | 56.05 | 57.93 | 23,353 | +1.09(+1.91%) |
Oct 03, 2013 | 57.85 | 58.00 | 56.09 | 56.84 | 27,641 | -1.31(-2.26%) |
Oct 02, 2013 | 56.83 | 58.77 | 56.74 | 58.16 | 33,521 | +0.03(+0.06%) |
Oct 01, 2013 | 63.19 | 63.52 | 56.03 | 58.12 | 101,569 | -4.41(-7.05%) |
Sep 27, 2013 | 61.65 | 62.72 | 61.65 | 62.53 | 16,861 | +0.25(+0.40%) |
Sep 26, 2013 | 62.29 | 63.37 | 61.85 | 62.28 | 33,746 | -0.02(-0.03%) |
Sep 25, 2013 | 63.93 | 63.83 | 62.00 | 62.30 | 15,073 | -1.53(-2.40%) |
Sep 24, 2013 | 63.72 | 64.41 | 63.18 | 63.83 | 17,251 | +0.01(+0.01%) |
Sep 23, 2013 | 61.96 | 64.43 | 61.96 | 63.82 | 20,088 | +1.97(+3.19%) |
Sep 20, 2013 | 61.79 | 62.40 | 61.59 | 61.84 | 39,489 | +0.43(+0.69%) |
Sep 19, 2013 | 62.12 | 62.21 | 60.99 | 61.42 | 15,428 | -0.52(-0.84%) |
Sep 18, 2013 | 61.47 | 61.94 | 60.55 | 61.94 | 21,677 | -0.79(-1.25%) |
Sep 17, 2013 | 61.38 | 63.08 | 60.85 | 62.72 | 39,911 | +1.71(+2.80%) |
Sep 16, 2013 | 59.63 | 61.47 | 59.63 | 61.02 | 29,823 | +1.04(+1.73%) |
Sep 13, 2013 | 60.46 | 60.57 | 59.67 | 59.98 | 12,841 | -0.16(-0.26%) |
Sep 12, 2013 | 59.74 | 61.06 | 59.45 | 60.14 | 24,448 | +0.56(+0.94%) |
Sep 11, 2013 | 60.36 | 60.68 | 59.32 | 59.58 | 17,075 | -0.43(-0.72%) |
Sep 10, 2013 | 59.00 | 60.15 | 58.84 | 60.01 | 23,112 | +1.73(+2.97%) |
Sep 09, 2013 | 57.57 | 58.57 | 57.49 | 58.28 | 29,804 | +0.79(+1.38%) |
Sep 06, 2013 | 55.36 | 58.54 | 55.31 | 57.49 | 31,383 | +2.68(+4.90%) |
Sep 05, 2013 | 55.77 | 55.98 | 54.59 | 54.80 | 32,718 | -1.14(-2.05%) |
Sep 04, 2013 | 53.06 | 56.14 | 52.42 | 55.95 | 63,423 | +3.03(+5.73%) |
Sep 03, 2013 | 48.34 | 53.13 | 48.34 | 52.91 | 75,805 | +4.89(+10.18%) |
Aug 30, 2013 | 49.30 | 49.76 | 47.56 | 48.03 | 28,879 | -1.45(-2.94%) |
Aug 29, 2013 | 49.84 | 49.84 | 49.13 | 49.48 | 8,334 | +0.67(+1.37%) |
Aug 28, 2013 | 49.13 | 49.30 | 47.96 | 48.81 | 15,511 | +1.37(+2.89%) |
Aug 27, 2013 | 50.42 | 50.42 | 47.35 | 47.44 | 17,916 | -1.72(-3.50%) |
Aug 26, 2013 | 49.16 | 49.55 | 48.84 | 49.16 | 10,665 | +0.23(+0.48%) |
Aug 23, 2013 | 49.58 | 49.58 | 48.64 | 48.93 | 13,237 | -0.81(-1.63%) |
Aug 22, 2013 | 49.51 | 50.01 | 49.10 | 49.74 | 11,044 | +0.57(+1.16%) |
Aug 21, 2013 | 49.51 | 50.12 | 49.17 | 49.17 | 8,324 | -0.74(-1.47%) |
Aug 20, 2013 | 49.55 | 50.09 | 49.54 | 49.91 | 8,312 | +0.78(+1.58%) |
Aug 19, 2013 | 48.83 | 50.12 | 48.81 | 49.13 | 20,704 | +0.38(+0.77%) |
Aug 16, 2013 | 48.44 | 49.59 | 48.26 | 48.75 | 10,398 | +0.02(+0.03%) |
Aug 15, 2013 | 49.31 | 49.31 | 48.62 | 48.74 | 10,458 | +0.02(+0.05%) |
Aug 14, 2013 | 49.51 | 49.64 | 48.35 | 48.71 | 16,924 | -0.60(-1.22%) |
Aug 13, 2013 | 49.38 | 49.52 | 49.15 | 49.31 | 15,383 | -0.17(-0.34%) |
Aug 12, 2013 | 49.23 | 49.69 | 49.07 | 49.48 | 16,887 | -0.22(-0.44%) |
Aug 09, 2013 | 49.10 | 49.70 | 49.05 | 49.70 | 9,265 | +0.51(+1.04%) |
Aug 08, 2013 | 49.24 | 49.25 | 48.64 | 49.19 | 23,273 | +0.17(+0.34%) |
Aug 07, 2013 | 49.16 | 49.20 | 48.82 | 49.02 | 8,267 | +0.06(+0.12%) |
Aug 06, 2013 | 48.31 | 49.30 | 48.02 | 48.96 | 13,769 | +0.62(+1.28%) |
Aug 05, 2013 | 48.84 | 48.84 | 47.88 | 48.34 | 44,830 | -0.45(-0.92%) |
Aug 02, 2013 | 47.90 | 48.82 | 47.90 | 48.79 | 19,732 | +0.75(+1.57%) |
Aug 01, 2013 | 47.89 | 48.21 | 47.59 | 48.04 | 10,355 | +0.91(+1.93%) |
Jul 31, 2013 | 48.35 | 49.00 | 47.07 | 47.13 | 17,649 | -1.10(-2.29%) |
Jul 30, 2013 | 48.30 | 48.79 | 48.17 | 48.23 | 20,415 | -0.10(-0.21%) |
Jul 29, 2013 | 48.34 | 48.87 | 48.09 | 48.34 | 21,313 | -0.08(-0.17%) |
Jul 26, 2013 | 48.40 | 48.86 | 48.18 | 48.42 | 14,694 | -0.26(-0.53%) |
Jul 25, 2013 | 47.70 | 49.62 | 47.63 | 48.68 | 27,849 | +1.04(+2.19%) |
Jul 24, 2013 | 47.72 | 47.79 | 47.37 | 47.63 | 14,137 | +0.37(+0.78%) |
Jul 23, 2013 | 45.84 | 47.68 | 45.29 | 47.27 | 25,331 | +1.49(+3.25%) |
Jul 22, 2013 | 45.13 | 45.78 | 44.58 | 45.78 | 29,239 | +0.16(+0.35%) |
Jul 19, 2013 | 45.95 | 45.95 | 45.04 | 45.62 | 20,450 | -0.53(-1.14%) |
Jul 18, 2013 | 45.20 | 46.33 | 45.00 | 46.15 | 24,179 | +1.18(+2.62%) |
Jul 17, 2013 | 45.03 | 45.06 | 44.76 | 44.97 | 15,372 | -0.02(-0.04%) |
Jul 16, 2013 | 44.93 | 45.49 | 44.76 | 44.98 | 53,074 | -0.06(-0.13%) |
Jul 15, 2013 | 44.88 | 45.25 | 44.50 | 45.04 | 39,651 | +0.09(+0.20%) |
Jul 12, 2013 | 44.91 | 45.22 | 44.42 | 44.95 | 32,468 | -0.02(-0.04%) |
Jul 11, 2013 | 45.05 | 45.20 | 44.46 | 44.97 | 32,691 | +0.29(+0.65%) |
Jul 10, 2013 | 44.70 | 45.12 | 44.20 | 44.68 | 54,426 | -0.04(-0.09%) |
Jul 09, 2013 | 44.70 | 44.78 | 44.09 | 44.72 | 29,419 | -0.01(-0.02%) |
Jul 08, 2013 | 44.87 | 44.87 | 44.08 | 44.73 | 25,863 | -0.18(-0.41%) |
Jul 05, 2013 | 44.71 | 44.93 | 43.55 | 44.91 | 9,990 | +1.06(+2.42%) |
Jul 03, 2013 | 45.16 | 45.19 | 43.51 | 43.85 | 13,413 | -1.33(-2.94%) |
Jul 02, 2013 | 45.81 | 46.11 | 44.62 | 45.18 | 21,020 | -0.65(-1.42%) |
Jul 01, 2013 | 46.71 | 46.71 | 45.26 | 45.83 | 28,207 | -0.47(-1.01%) |
Jun 28, 2013 | 45.95 | 46.37 | 45.85 | 46.30 | 83,695 | +0.13(+0.27%) |
Jun 27, 2013 | 46.91 | 46.94 | 45.85 | 46.17 | 24,601 | -0.35(-0.75%) |
Jun 26, 2013 | 47.64 | 48.26 | 46.27 | 46.52 | 16,741 | -0.90(-1.90%) |
Jun 25, 2013 | 47.86 | 48.29 | 47.16 | 47.42 | 19,434 | +0.04(+0.09%) |
Jun 24, 2013 | 47.21 | 47.96 | 46.12 | 47.38 | 11,277 | -0.61(-1.27%) |
Jun 21, 2013 | 47.96 | 48.54 | 47.63 | 47.99 | 71,885 | +0.38(+0.81%) |
Jun 20, 2013 | 47.85 | 48.37 | 47.33 | 47.61 | 20,608 | -0.91(-1.88%) |
Jun 19, 2013 | 48.88 | 48.88 | 48.09 | 48.52 | 30,386 | -0.29(-0.60%) |
Jun 18, 2013 | 47.93 | 48.88 | 47.51 | 48.81 | 13,310 | +1.20(+2.53%) |
Jun 17, 2013 | 48.23 | 48.44 | 47.29 | 47.61 | 11,182 | -0.17(-0.35%) |
Jun 14, 2013 | 48.31 | 49.19 | 47.37 | 47.78 | 19,940 | -0.81(-1.67%) |
Jun 13, 2013 | 47.98 | 48.88 | 47.65 | 48.59 | 6,644 | +0.75(+1.57%) |
Jun 12, 2013 | 48.54 | 48.54 | 46.62 | 47.83 | 13,596 | -0.32(-0.66%) |
Jun 11, 2013 | 47.40 | 48.81 | 47.40 | 48.15 | 13,305 | +0.17(+0.35%) |
Jun 10, 2013 | 46.91 | 47.99 | 46.91 | 47.98 | 15,904 | +1.51(+3.25%) |
Jun 07, 2013 | 46.77 | 47.16 | 46.36 | 46.47 | 10,422 | +0.14(+0.31%) |
Jun 06, 2013 | 46.30 | 46.70 | 46.06 | 46.33 | 10,292 | +0.31(+0.67%) |
Jun 05, 2013 | 46.67 | 46.75 | 45.92 | 46.02 | 12,258 | -0.70(-1.50%) |
Jun 04, 2013 | 46.20 | 47.08 | 45.99 | 46.72 | 18,484 | +0.70(+1.52%) |
Jun 03, 2013 | 44.76 | 46.37 | 44.33 | 46.02 | 27,424 | +1.49(+3.34%) |
May 31, 2013 | 45.74 | 45.74 | 44.09 | 44.54 | 14,024 | -1.59(-3.44%) |
May 30, 2013 | 45.70 | 46.29 | 45.60 | 46.12 | 4,725 | +0.67(+1.47%) |
May 29, 2013 | 45.42 | 45.91 | 45.42 | 45.45 | 6,032 | -0.13(-0.27%) |
May 28, 2013 | 45.70 | 45.97 | 45.26 | 45.58 | 47,259 | +1.13(+2.54%) |
May 24, 2013 | 43.17 | 44.45 | 42.83 | 44.45 | 10,606 | +1.46(+3.40%) |
May 23, 2013 | 41.93 | 43.46 | 41.90 | 42.99 | 6,676 | +0.87(+2.06%) |
May 22, 2013 | 43.50 | 44.05 | 42.01 | 42.12 | 10,890 | -1.44(-3.31%) |
May 21, 2013 | 43.28 | 44.38 | 43.00 | 43.57 | 7,724 | +0.48(+1.10%) |
May 20, 2013 | 41.65 | 43.39 | 41.61 | 43.09 | 10,922 | +1.07(+2.54%) |
May 17, 2013 | 40.19 | 42.16 | 40.19 | 42.02 | 36,718 | +1.85(+4.61%) |
May 16, 2013 | 40.07 | 40.55 | 39.90 | 40.17 | 17,831 | +0.21(+0.52%) |
May 15, 2013 | 39.74 | 40.17 | 39.32 | 39.96 | 27,048 | +0.39(+0.99%) |
May 13, 2013 | 40.25 | 40.46 | 39.23 | 39.57 | 14,199 | -0.54(-1.35%) |
May 10, 2013 | 39.80 | 40.27 | 39.80 | 40.11 | 10,957 | +0.23(+0.59%) |
May 09, 2013 | 41.74 | 41.74 | 39.23 | 39.88 | 36,619 | -1.97(-4.71%) |
May 08, 2013 | 42.23 | 42.40 | 41.24 | 41.85 | 3,872 | -0.89(-2.09%) |
May 07, 2013 | 42.91 | 42.91 | 42.41 | 42.74 | 5,728 | -0.21(-0.49%) |
May 06, 2013 | 42.05 | 42.98 | 42.05 | 42.95 | 4,066 | +0.03(+0.06%) |
May 03, 2013 | 41.51 | 42.95 | 40.75 | 42.92 | 9,144 | +2.17(+5.33%) |
May 02, 2013 | 39.39 | 41.30 | 39.22 | 40.75 | 17,873 | +1.79(+4.61%) |