Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.76 | 51.76 | 51.55 | 51.71 | 1,686 | +0.12(+0.23%) |
May 29, 2014 | 50.91 | 51.70 | 50.91 | 51.59 | 2,520 | +0.09(+0.18%) |
May 28, 2014 | 51.50 | 51.50 | 51.27 | 51.50 | 5,766 | +0.25(+0.48%) |
May 27, 2014 | 50.70 | 51.39 | 50.70 | 51.25 | 2,088 | -0.03(-0.06%) |
May 23, 2014 | 51.01 | 51.28 | 51.28 | 51.28 | 1,800 | +0.05(+0.10%) |
May 22, 2014 | 50.98 | 51.27 | 50.98 | 51.23 | 2,863 | -0.08(-0.16%) |
May 21, 2014 | 51.16 | 51.31 | 51.00 | 51.31 | 6,098 | +0.26(+0.51%) |
May 20, 2014 | 51.00 | 51.05 | 51.00 | 51.05 | 800 | -0.09(-0.18%) |
May 19, 2014 | 51.19 | 51.19 | 51.00 | 51.14 | 7,350 | +0.01(+0.02%) |
May 16, 2014 | 51.13 | 51.13 | 51.13 | 51.13 | 243 | +0.23(+0.46%) |
May 15, 2014 | 50.46 | 51.08 | 50.46 | 50.90 | 2,394 | +0.25(+0.49%) |
May 14, 2014 | 51.03 | 51.03 | 50.38 | 50.65 | 2,671 | -0.26(-0.51%) |
May 13, 2014 | 50.75 | 50.92 | 50.72 | 50.91 | 1,843 | +0.24(+0.48%) |
May 12, 2014 | 50.60 | 50.71 | 50.60 | 50.67 | 23,032 | +0.46(+0.91%) |
May 09, 2014 | 50.21 | 50.55 | 50.21 | 50.21 | 1,226 | -0.22(-0.44%) |
May 08, 2014 | 50.67 | 50.67 | 50.42 | 50.43 | 919 | -0.14(-0.28%) |
May 07, 2014 | 50.57 | 50.57 | 50.57 | 50.57 | 373 | -0.01(-0.01%) |
May 06, 2014 | 50.11 | 50.58 | 50.08 | 50.58 | 2,721 | -0.02(-0.03%) |
May 05, 2014 | 50.59 | 50.59 | 50.59 | 50.59 | 135 | +0.23(+0.46%) |
May 02, 2014 | 50.32 | 50.37 | 50.32 | 50.36 | 586 | -0.23(-0.45%) |
May 01, 2014 | 50.66 | 50.66 | 50.01 | 50.59 | 1,636 | -0.01(-0.02%) |
Apr 30, 2014 | 50.60 | 50.60 | 50.60 | 50.60 | 350 | +0.14(+0.28%) |
Apr 29, 2014 | 50.43 | 50.46 | 50.43 | 50.46 | 792 | +0.03(+0.06%) |
Apr 28, 2014 | 50.49 | 50.51 | 50.41 | 50.43 | 912 | +0.03(+0.06%) |
Apr 25, 2014 | 49.90 | 50.44 | 49.84 | 50.40 | 3,881 | +0.22(+0.44%) |
Apr 24, 2014 | 50.29 | 50.29 | 50.18 | 50.18 | 560 | +0.06(+0.12%) |
Apr 23, 2014 | 50.12 | 50.12 | 50.12 | 50.12 | 131 | +0.00(+0.00%) |
Apr 22, 2014 | 50.35 | 50.35 | 49.90 | 50.12 | 3,082 | -0.15(-0.30%) |
Apr 21, 2014 | 50.27 | 50.27 | 50.27 | 50.27 | 147 | +0.00(+0.00%) |
Apr 17, 2014 | 50.19 | 50.27 | 50.27 | 50.27 | 1,600 | +0.37(+0.74%) |
Apr 16, 2014 | 50.29 | 50.29 | 49.84 | 49.90 | 3,939 | +0.04(+0.08%) |
Apr 15, 2014 | 49.85 | 49.86 | 49.84 | 49.86 | 1,448 | -0.01(-0.02%) |
Apr 14, 2014 | 50.06 | 50.50 | 49.86 | 49.87 | 12,107 | -0.65(-1.29%) |
Apr 11, 2014 | 50.59 | 50.59 | 50.38 | 50.52 | 619 | +0.01(+0.03%) |
Apr 10, 2014 | 49.62 | 50.55 | 49.50 | 50.51 | 3,796 | -0.11(-0.22%) |
Apr 09, 2014 | 50.57 | 50.78 | 50.57 | 50.62 | 875 | +0.03(+0.06%) |
Apr 08, 2014 | 50.35 | 50.59 | 50.35 | 50.59 | 3,576 | +0.25(+0.50%) |
Apr 07, 2014 | 50.25 | 50.34 | 49.99 | 50.34 | 5,465 | +0.09(+0.18%) |
Apr 04, 2014 | 50.53 | 50.71 | 50.25 | 50.25 | 9,530 | +0.45(+0.90%) |
Apr 03, 2014 | 50.03 | 50.23 | 49.80 | 49.80 | 4,123 | -0.72(-1.42%) |
Apr 02, 2014 | 50.47 | 50.53 | 50.47 | 50.52 | 1,120 | +0.27(+0.54%) |
Apr 01, 2014 | 50.54 | 50.54 | 50.25 | 50.25 | 2,801 | -0.35(-0.69%) |
Mar 31, 2014 | 50.19 | 50.60 | 50.15 | 50.60 | 2,809 | +0.35(+0.70%) |
Mar 28, 2014 | 49.78 | 50.25 | 49.78 | 50.25 | 11,314 | +0.55(+1.11%) |
Mar 27, 2014 | 49.78 | 49.78 | 49.07 | 49.70 | 14,313 | +0.03(+0.06%) |
Mar 26, 2014 | 49.50 | 49.67 | 49.50 | 49.67 | 4,136 | +0.26(+0.52%) |
Mar 25, 2014 | 49.41 | 49.50 | 49.41 | 49.41 | 3,550 | +0.01(+0.03%) |
Mar 24, 2014 | 49.41 | 49.41 | 49.40 | 49.40 | 725 | -0.11(-0.22%) |
Mar 21, 2014 | 49.51 | 49.51 | 49.51 | 49.51 | 1,990 | +0.01(+0.02%) |
Mar 20, 2014 | 49.52 | 49.52 | 49.50 | 49.50 | 565 | +0.02(+0.04%) |
Mar 19, 2014 | 49.50 | 49.50 | 49.48 | 49.48 | 2,224 | +0.01(+0.02%) |
Mar 18, 2014 | 49.49 | 49.49 | 49.45 | 49.47 | 1,033 | +0.07(+0.14%) |
Mar 17, 2014 | 49.50 | 49.50 | 49.30 | 49.40 | 7,527 | +0.25(+0.51%) |
Mar 14, 2014 | 49.49 | 49.49 | 49.15 | 49.15 | 2,950 | -0.30(-0.61%) |
Mar 13, 2014 | 49.28 | 49.50 | 49.25 | 49.45 | 18,613 | +0.40(+0.82%) |
Mar 12, 2014 | 49.00 | 49.30 | 49.00 | 49.05 | 3,720 | -0.11(-0.22%) |
Mar 11, 2014 | 49.00 | 49.17 | 49.00 | 49.16 | 2,992 | +0.10(+0.20%) |
Mar 10, 2014 | 49.06 | 49.06 | 49.06 | 49.06 | 264 | -0.52(-1.06%) |
Mar 07, 2014 | 49.50 | 49.58 | 49.03 | 49.58 | 4,108 | -0.13(-0.25%) |
Mar 06, 2014 | 49.53 | 49.71 | 49.00 | 49.71 | 2,238 | +0.17(+0.34%) |
Mar 05, 2014 | 49.42 | 49.67 | 49.24 | 49.54 | 5,637 | +0.12(+0.24%) |
Mar 04, 2014 | 49.42 | 49.42 | 49.42 | 49.42 | 67 | +0.00(+0.00%) |
Mar 03, 2014 | 49.78 | 49.78 | 49.42 | 49.42 | 856 | -0.42(-0.84%) |
Feb 28, 2014 | 49.84 | 49.84 | 49.84 | 49.84 | 517 | +0.29(+0.59%) |
Feb 27, 2014 | 49.28 | 49.74 | 49.26 | 49.55 | 1,959 | +0.35(+0.71%) |
Feb 26, 2014 | 49.40 | 49.40 | 49.20 | 49.20 | 520 | -0.43(-0.87%) |
Feb 25, 2014 | 49.63 | 49.63 | 49.63 | 49.63 | 116 | +0.60(+1.23%) |
Feb 24, 2014 | 49.40 | 49.40 | 49.03 | 49.03 | 4,846 | +0.00(+0.00%) |
Feb 21, 2014 | 49.03 | 49.03 | 49.03 | 49.03 | 445 | +0.00(+0.00%) |
Feb 20, 2014 | 49.19 | 49.27 | 49.03 | 49.03 | 922 | +0.01(+0.02%) |
Feb 19, 2014 | 49.04 | 49.28 | 49.02 | 49.02 | 886 | -0.04(-0.08%) |
Feb 18, 2014 | 49.08 | 49.24 | 49.03 | 49.06 | 2,413 | -0.35(-0.71%) |
Feb 14, 2014 | 48.96 | 49.41 | 49.41 | 49.41 | 2,200 | +0.00(+0.00%) |
Feb 13, 2014 | 48.91 | 49.41 | 48.91 | 49.41 | 2,333 | +0.50(+1.02%) |
Feb 12, 2014 | 48.91 | 48.91 | 48.91 | 48.91 | 210 | +0.00(+0.00%) |
Feb 11, 2014 | 49.42 | 49.42 | 48.91 | 48.91 | 2,767 | -0.36(-0.73%) |
Feb 10, 2014 | 49.27 | 49.27 | 49.27 | 49.27 | 69 | +0.00(+0.00%) |
Feb 07, 2014 | 48.99 | 49.27 | 48.66 | 49.27 | 5,147 | +0.31(+0.63%) |
Feb 06, 2014 | 48.82 | 49.16 | 48.82 | 48.96 | 1,257 | -0.04(-0.08%) |
Feb 05, 2014 | 48.98 | 49.13 | 48.88 | 49.00 | 4,769 | +0.29(+0.60%) |
Feb 04, 2014 | 48.83 | 49.02 | 48.52 | 48.71 | 8,886 | +0.27(+0.56%) |
Feb 03, 2014 | 48.60 | 48.95 | 48.40 | 48.44 | 2,581 | -0.52(-1.07%) |
Jan 31, 2014 | 48.93 | 48.96 | 48.80 | 48.96 | 5,685 | -0.25(-0.50%) |
Jan 30, 2014 | 48.90 | 49.21 | 48.90 | 49.21 | 726 | +0.10(+0.20%) |
Jan 29, 2014 | 48.81 | 49.12 | 48.81 | 49.11 | 6,362 | +0.08(+0.16%) |
Jan 28, 2014 | 48.77 | 49.29 | 48.77 | 49.03 | 15,801 | +0.07(+0.14%) |
Jan 27, 2014 | 48.96 | 49.01 | 48.96 | 48.96 | 922 | -0.10(-0.20%) |
Jan 24, 2014 | 49.37 | 49.44 | 49.06 | 49.06 | 21,120 | -0.31(-0.63%) |
Jan 23, 2014 | 49.43 | 49.65 | 49.33 | 49.37 | 2,825 | -0.43(-0.86%) |
Jan 22, 2014 | 49.97 | 49.97 | 49.30 | 49.80 | 3,023 | +0.09(+0.18%) |
Jan 21, 2014 | 49.97 | 49.97 | 49.31 | 49.71 | 6,453 | +0.23(+0.46%) |
Jan 17, 2014 | 49.30 | 49.48 | 49.48 | 49.48 | 7,100 | +0.19(+0.39%) |
Jan 16, 2014 | 49.26 | 49.58 | 49.26 | 49.29 | 2,673 | -0.16(-0.32%) |
Jan 15, 2014 | 49.27 | 49.46 | 49.27 | 49.45 | 2,823 | +0.27(+0.55%) |
Jan 14, 2014 | 49.28 | 49.28 | 49.18 | 49.18 | 1,410 | -0.08(-0.17%) |
Jan 13, 2014 | 49.06 | 49.26 | 49.06 | 49.26 | 839 | +0.14(+0.28%) |
Jan 10, 2014 | 49.14 | 49.26 | 49.13 | 49.13 | 3,223 | +0.15(+0.30%) |
Jan 09, 2014 | 48.98 | 49.12 | 48.98 | 48.98 | 1,018 | +0.02(+0.04%) |
Jan 08, 2014 | 48.92 | 49.05 | 48.92 | 48.96 | 3,717 | +0.00(+0.00%) |
Jan 07, 2014 | 49.02 | 49.34 | 48.91 | 48.96 | 6,451 | -0.19(-0.38%) |
Jan 06, 2014 | 49.16 | 49.17 | 49.15 | 49.15 | 1,459 | +0.48(+0.99%) |
Jan 03, 2014 | 49.09 | 49.09 | 48.66 | 48.66 | 417 | -0.06(-0.11%) |
Jan 02, 2014 | 48.85 | 49.15 | 48.72 | 48.72 | 17,725 | -0.37(-0.75%) |
Dec 31, 2013 | 49.12 | 49.09 | 49.09 | 49.09 | 1,400 | -0.05(-0.10%) |
Dec 30, 2013 | 49.20 | 49.20 | 48.81 | 49.14 | 4,450 | +0.23(+0.47%) |
Dec 27, 2013 | 48.83 | 49.07 | 48.83 | 48.91 | 2,805 | +0.01(+0.02%) |
Dec 24, 2013 | 48.99 | 48.90 | 48.90 | 48.90 | 900 | -0.16(-0.33%) |
Dec 23, 2013 | 49.06 | 49.06 | 49.06 | 49.06 | 636 | -0.14(-0.28%) |
Dec 20, 2013 | 48.90 | 49.24 | 48.90 | 49.20 | 3,911 | +0.26(+0.53%) |
Dec 19, 2013 | 48.94 | 48.94 | 48.94 | 48.94 | 535 | -0.30(-0.61%) |
Dec 18, 2013 | 49.24 | 49.25 | 49.24 | 49.24 | 397 | +0.34(+0.70%) |
Dec 17, 2013 | 49.08 | 49.09 | 48.90 | 48.90 | 4,855 | -0.09(-0.18%) |
Dec 16, 2013 | 49.04 | 49.04 | 48.99 | 48.99 | 3,153 | +0.02(+0.05%) |
Dec 13, 2013 | 49.34 | 49.34 | 48.97 | 48.97 | 1,382 | -0.06(-0.13%) |
Dec 12, 2013 | 48.94 | 49.20 | 48.94 | 49.03 | 13,317 | +0.09(+0.18%) |
Dec 11, 2013 | 48.95 | 49.27 | 48.93 | 48.94 | 7,560 | -0.28(-0.57%) |
Dec 10, 2013 | 48.90 | 49.22 | 48.85 | 49.22 | 1,444 | +0.26(+0.53%) |
Dec 09, 2013 | 49.00 | 49.01 | 48.94 | 48.96 | 12,267 | -0.21(-0.43%) |
Dec 06, 2013 | 49.15 | 49.17 | 48.78 | 49.17 | 5,095 | +0.32(+0.66%) |
Dec 05, 2013 | 48.12 | 49.05 | 48.12 | 48.85 | 5,409 | -0.20(-0.41%) |
Dec 04, 2013 | 48.77 | 49.05 | 48.77 | 49.05 | 993 | +0.22(+0.45%) |
Dec 03, 2013 | 49.41 | 49.41 | 48.83 | 48.83 | 2,039 | -0.16(-0.33%) |
Dec 02, 2013 | 49.79 | 49.79 | 48.99 | 48.99 | 13,819 | -0.51(-1.02%) |
Nov 29, 2013 | 48.92 | 49.66 | 48.92 | 49.50 | 13,971 | +0.99(+2.03%) |
Nov 27, 2013 | 48.72 | 49.49 | 48.51 | 48.51 | 10,250 | -1.18(-2.37%) |
Nov 26, 2013 | 49.82 | 49.82 | 49.40 | 49.69 | 7,503 | -0.01(-0.02%) |
Nov 25, 2013 | 49.82 | 49.82 | 49.18 | 49.70 | 2,248 | +0.24(+0.49%) |
Nov 22, 2013 | 49.30 | 49.70 | 49.30 | 49.46 | 1,295 | +0.15(+0.30%) |
Nov 21, 2013 | 49.36 | 49.36 | 49.31 | 49.31 | 27,390 | -0.09(-0.18%) |
Nov 20, 2013 | 49.99 | 49.99 | 49.40 | 49.40 | 1,895 | -0.52(-1.04%) |
Nov 19, 2013 | 49.90 | 49.92 | 49.90 | 49.92 | 6,550 | +0.00(+0.01%) |
Nov 18, 2013 | 49.91 | 49.94 | 49.80 | 49.92 | 1,321 | +0.14(+0.28%) |
Nov 15, 2013 | 49.08 | 49.78 | 49.03 | 49.78 | 1,617 | +0.39(+0.79%) |
Nov 14, 2013 | 49.20 | 49.39 | 49.20 | 49.39 | 2,624 | +0.09(+0.18%) |
Nov 12, 2013 | 49.47 | 49.47 | 48.65 | 49.30 | 1,765 | +0.35(+0.72%) |
Nov 11, 2013 | 49.03 | 49.03 | 48.95 | 48.95 | 488 | -0.55(-1.11%) |
Nov 08, 2013 | 49.50 | 49.50 | 49.50 | 49.50 | 254 | +0.05(+0.10%) |
Nov 07, 2013 | 50.04 | 50.08 | 49.37 | 49.45 | 154,410 | -0.61(-1.21%) |
Nov 06, 2013 | 50.28 | 50.28 | 49.65 | 50.06 | 1,129 | +0.06(+0.11%) |
Nov 05, 2013 | 49.85 | 50.00 | 49.85 | 50.00 | 900 | +0.26(+0.52%) |
Nov 04, 2013 | 49.75 | 50.10 | 49.74 | 49.74 | 2,472 | -0.58(-1.16%) |
Nov 01, 2013 | 49.91 | 50.37 | 49.91 | 50.32 | 4,009 | -0.30(-0.59%) |
Oct 31, 2013 | 50.97 | 50.97 | 48.71 | 50.62 | 8,017 | -0.13(-0.26%) |
Oct 30, 2013 | 50.75 | 50.75 | 50.70 | 50.75 | 2,540 | +0.18(+0.36%) |
Oct 29, 2013 | 50.75 | 50.75 | 50.54 | 50.57 | 1,100 | -0.05(-0.09%) |
Oct 28, 2013 | 50.60 | 50.62 | 50.60 | 50.62 | 5,637 | +0.09(+0.17%) |
Oct 25, 2013 | 50.01 | 50.76 | 50.01 | 50.53 | 2,152 | -0.13(-0.26%) |
Oct 24, 2013 | 50.26 | 50.66 | 50.00 | 50.66 | 14,392 | +0.69(+1.38%) |
Oct 23, 2013 | 49.97 | 49.97 | 49.97 | 49.97 | 1,300 | +0.33(+0.66%) |
Oct 22, 2013 | 49.60 | 49.64 | 49.35 | 49.64 | 2,418 | +0.95(+1.95%) |
Oct 21, 2013 | 49.00 | 49.55 | 48.69 | 48.69 | 3,485 | -0.81(-1.64%) |
Oct 18, 2013 | 49.50 | 49.50 | 49.50 | 49.50 | 621 | +0.70(+1.43%) |
Oct 17, 2013 | 49.30 | 49.47 | 48.69 | 48.80 | 1,536 | +0.11(+0.23%) |
Oct 16, 2013 | 49.37 | 49.37 | 48.45 | 48.69 | 471 | +0.09(+0.18%) |
Oct 15, 2013 | 48.55 | 48.90 | 47.28 | 48.60 | 5,883 | -0.23(-0.47%) |
Oct 14, 2013 | 48.83 | 48.83 | 48.83 | 48.83 | 123 | -0.86(-1.73%) |
Oct 11, 2013 | 49.00 | 49.78 | 49.00 | 49.69 | 1,561 | +0.55(+1.12%) |
Oct 10, 2013 | 48.12 | 49.19 | 48.12 | 49.14 | 4,144 | +0.14(+0.29%) |
Oct 09, 2013 | 48.50 | 49.07 | 48.22 | 49.00 | 2,716 | +0.48(+1.00%) |
Oct 08, 2013 | 48.52 | 48.52 | 48.52 | 48.52 | 138 | +0.31(+0.64%) |
Oct 07, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 100 | -0.09(-0.19%) |
Oct 04, 2013 | 48.51 | 49.69 | 48.24 | 48.30 | 2,096 | -1.12(-2.26%) |
Oct 03, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 200 | +0.80(+1.64%) |
Oct 02, 2013 | 48.48 | 48.62 | 48.48 | 48.62 | 1,376 | +0.02(+0.04%) |
Oct 01, 2013 | 49.60 | 49.66 | 48.55 | 48.60 | 3,368 | +0.05(+0.10%) |
Sep 27, 2013 | 48.80 | 50.04 | 48.50 | 48.55 | 3,940 | -1.15(-2.31%) |
Sep 26, 2013 | 48.90 | 49.94 | 48.90 | 49.70 | 3,810 | -0.33(-0.66%) |
Sep 24, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | -0.01(-0.02%) |
Sep 23, 2013 | 49.57 | 50.04 | 48.33 | 50.04 | 11,970 | +0.96(+1.96%) |
Sep 20, 2013 | 49.75 | 49.95 | 48.95 | 49.08 | 858 | -0.72(-1.45%) |
Sep 19, 2013 | 49.78 | 49.80 | 49.58 | 49.80 | 2,028 | +0.26(+0.52%) |
Sep 18, 2013 | 47.85 | 49.54 | 47.85 | 49.54 | 2,450 | +1.38(+2.86%) |
Sep 17, 2013 | 48.12 | 48.16 | 48.12 | 48.16 | 1,321 | +0.16(+0.34%) |
Sep 16, 2013 | 47.58 | 48.00 | 47.55 | 48.00 | 1,583 | +0.42(+0.88%) |
Sep 13, 2013 | 47.29 | 47.58 | 47.29 | 47.58 | 1,300 | +0.39(+0.83%) |
Sep 12, 2013 | 47.19 | 47.30 | 47.19 | 47.19 | 550 | -0.01(-0.01%) |
Sep 11, 2013 | 47.02 | 47.29 | 47.00 | 47.20 | 1,817 | +0.20(+0.41%) |
Sep 10, 2013 | 47.03 | 47.15 | 46.88 | 47.00 | 68,461 | -0.36(-0.76%) |
Sep 09, 2013 | 48.89 | 48.89 | 47.04 | 47.36 | 107,199 | +0.47(+1.00%) |
Sep 06, 2013 | 47.75 | 47.75 | 46.89 | 46.89 | 1,245 | -0.67(-1.41%) |
Sep 05, 2013 | 47.56 | 47.56 | 46.81 | 47.56 | 1,900 | +0.66(+1.41%) |
Sep 04, 2013 | 47.03 | 47.39 | 46.90 | 46.90 | 1,622 | -0.58(-1.22%) |
Sep 03, 2013 | 47.50 | 47.50 | 47.48 | 47.48 | 652 | +0.21(+0.44%) |
Aug 30, 2013 | 47.16 | 47.27 | 46.97 | 47.27 | 1,220 | -0.01(-0.02%) |
Aug 29, 2013 | 47.12 | 47.33 | 47.12 | 47.28 | 5,930 | +0.06(+0.13%) |
Aug 28, 2013 | 47.20 | 47.48 | 47.20 | 47.22 | 6,273 | +0.00(+0.01%) |
Aug 27, 2013 | 47.58 | 47.60 | 47.09 | 47.22 | 1,506 | -0.46(-0.97%) |
Aug 26, 2013 | 47.04 | 47.76 | 47.04 | 47.68 | 2,581 | +0.41(+0.86%) |
Aug 23, 2013 | 47.10 | 47.55 | 47.10 | 47.27 | 2,103 | +0.21(+0.45%) |
Aug 22, 2013 | 47.75 | 47.75 | 47.06 | 47.06 | 4,336 | -0.10(-0.21%) |
Aug 21, 2013 | 47.58 | 47.58 | 47.16 | 47.16 | 8,200 | -0.16(-0.34%) |
Aug 20, 2013 | 48.07 | 48.10 | 47.32 | 47.32 | 6,209 | -0.09(-0.19%) |
Aug 19, 2013 | 48.58 | 48.58 | 47.41 | 47.41 | 2,064 | -0.44(-0.92%) |
Aug 16, 2013 | 47.85 | 47.85 | 47.85 | 47.85 | 500 | +0.10(+0.21%) |
Aug 15, 2013 | 47.64 | 47.76 | 47.64 | 47.75 | 3,340 | -0.15(-0.31%) |
Aug 14, 2013 | 48.28 | 48.30 | 47.90 | 47.90 | 4,258 | -0.04(-0.08%) |
Aug 13, 2013 | 47.94 | 48.05 | 47.94 | 47.94 | 2,687 | -0.32(-0.66%) |
Aug 12, 2013 | 49.34 | 49.34 | 48.06 | 48.26 | 2,681 | +0.06(+0.12%) |
Aug 09, 2013 | 48.00 | 48.74 | 48.00 | 48.20 | 5,133 | -0.01(-0.02%) |
Aug 08, 2013 | 48.10 | 48.30 | 48.05 | 48.21 | 5,100 | -0.01(-0.02%) |
Aug 07, 2013 | 48.22 | 48.41 | 47.95 | 48.22 | 2,178 | +0.18(+0.37%) |
Aug 06, 2013 | 47.09 | 48.30 | 47.09 | 48.04 | 2,008 | +0.04(+0.08%) |
Aug 05, 2013 | 48.87 | 48.87 | 48.00 | 48.00 | 11,552 | -0.23(-0.48%) |
Aug 02, 2013 | 48.00 | 48.87 | 48.00 | 48.23 | 5,708 | +0.06(+0.13%) |
Aug 01, 2013 | 48.99 | 49.10 | 48.17 | 48.17 | 8,214 | -0.58(-1.19%) |
Jul 31, 2013 | 49.02 | 49.66 | 48.75 | 48.75 | 4,200 | -0.82(-1.65%) |
Jul 30, 2013 | 49.20 | 49.57 | 49.02 | 49.57 | 2,715 | -0.09(-0.18%) |
Jul 29, 2013 | 49.78 | 49.78 | 49.66 | 49.66 | 1,006 | +0.36(+0.72%) |
Jul 26, 2013 | 49.18 | 49.65 | 49.18 | 49.30 | 871 | +0.32(+0.65%) |
Jul 25, 2013 | 49.82 | 49.82 | 48.62 | 48.98 | 1,403 | -0.81(-1.63%) |
Jul 24, 2013 | 50.60 | 50.60 | 49.50 | 49.79 | 2,592 | +0.07(+0.14%) |
Jul 23, 2013 | 49.70 | 50.02 | 49.63 | 49.72 | 4,277 | +0.20(+0.40%) |
Jul 22, 2013 | 49.97 | 50.01 | 49.43 | 49.52 | 4,256 | -0.30(-0.60%) |
Jul 19, 2013 | 49.62 | 49.88 | 49.62 | 49.82 | 1,233 | +0.06(+0.12%) |
Jul 18, 2013 | 49.55 | 49.76 | 49.49 | 49.76 | 846 | +0.60(+1.22%) |
Jul 17, 2013 | 49.44 | 49.80 | 48.99 | 49.16 | 5,156 | +0.45(+0.92%) |
Jul 16, 2013 | 49.23 | 49.25 | 48.57 | 48.71 | 1,500 | -0.54(-1.10%) |
Jul 15, 2013 | 49.40 | 49.40 | 48.49 | 49.25 | 1,553 | +0.95(+1.97%) |
Jul 12, 2013 | 48.90 | 48.90 | 48.25 | 48.30 | 1,116 | -0.65(-1.33%) |
Jul 11, 2013 | 49.45 | 49.45 | 48.95 | 48.95 | 2,700 | -0.30(-0.62%) |
Jul 10, 2013 | 48.85 | 49.27 | 48.80 | 49.26 | 781 | -0.74(-1.49%) |
Jul 09, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 135 | +1.00(+2.04%) |
Jul 08, 2013 | 48.11 | 49.00 | 48.11 | 49.00 | 2,539 | +0.00(+0.00%) |
Jul 05, 2013 | 48.75 | 49.06 | 48.75 | 49.00 | 4,101 | -0.35(-0.71%) |
Jul 03, 2013 | 49.20 | 49.61 | 49.20 | 49.35 | 2,596 | +0.38(+0.78%) |
Jul 02, 2013 | 47.78 | 48.97 | 47.78 | 48.97 | 7,790 | +0.22(+0.45%) |
Jul 01, 2013 | 49.25 | 49.25 | 48.62 | 48.75 | 1,733 | -0.50(-1.02%) |
Jun 28, 2013 | 49.22 | 49.25 | 49.21 | 49.25 | 1,775 | +0.77(+1.58%) |
Jun 26, 2013 | 48.52 | 48.74 | 48.22 | 48.48 | 4,426 | +0.98(+2.07%) |
Jun 25, 2013 | 48.75 | 48.75 | 47.49 | 47.50 | 2,285 | +0.02(+0.04%) |
Jun 24, 2013 | 47.62 | 47.74 | 47.22 | 47.48 | 5,591 | -1.09(-2.24%) |
Jun 21, 2013 | 49.30 | 49.30 | 48.57 | 48.57 | 3,070 | -1.03(-2.08%) |
Jun 20, 2013 | 49.78 | 49.78 | 49.43 | 49.60 | 3,303 | -0.73(-1.44%) |
Jun 19, 2013 | 49.65 | 50.33 | 49.65 | 50.33 | 1,600 | -0.00(-0.01%) |
Jun 18, 2013 | 50.26 | 50.45 | 50.26 | 50.33 | 475 | -0.43(-0.85%) |
Jun 17, 2013 | 50.47 | 51.04 | 50.47 | 50.76 | 3,251 | -0.15(-0.28%) |
Jun 14, 2013 | 50.89 | 50.93 | 50.56 | 50.91 | 2,037 | +0.27(+0.54%) |
Jun 13, 2013 | 51.27 | 51.27 | 50.15 | 50.63 | 6,245 | +0.55(+1.09%) |
Jun 12, 2013 | 49.81 | 50.53 | 49.81 | 50.09 | 6,238 | -0.16(-0.31%) |
Jun 11, 2013 | 50.38 | 50.90 | 50.05 | 50.24 | 12,542 | -0.60(-1.18%) |
Jun 10, 2013 | 50.98 | 51.25 | 50.80 | 50.84 | 10,339 | -0.56(-1.09%) |
Jun 07, 2013 | 51.81 | 51.81 | 50.80 | 51.40 | 15,125 | -0.45(-0.87%) |
Jun 06, 2013 | 51.75 | 51.85 | 51.64 | 51.85 | 2,580 | +0.29(+0.56%) |
Jun 05, 2013 | 52.31 | 52.31 | 51.49 | 51.56 | 2,987 | -0.38(-0.73%) |
Jun 04, 2013 | 52.17 | 52.17 | 51.69 | 51.94 | 2,505 | +0.29(+0.56%) |