Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.91 | 51.09 | 50.21 | 50.65 | 261,171 | -0.26(-0.50%) |
Apr 29, 2014 | 51.07 | 51.32 | 50.56 | 50.91 | 95,679 | -0.19(-0.38%) |
Apr 28, 2014 | 51.36 | 51.52 | 50.71 | 51.10 | 84,359 | -0.08(-0.15%) |
Apr 25, 2014 | 51.91 | 51.98 | 51.17 | 51.18 | 94,306 | -0.77(-1.48%) |
Apr 24, 2014 | 52.71 | 52.90 | 51.80 | 51.94 | 87,723 | -0.48(-0.92%) |
Apr 23, 2014 | 52.35 | 52.71 | 52.24 | 52.42 | 100,221 | -0.02(-0.03%) |
Apr 22, 2014 | 52.03 | 52.93 | 51.85 | 52.44 | 108,543 | +0.48(+0.92%) |
Apr 21, 2014 | 51.85 | 52.18 | 51.51 | 51.96 | 110,186 | +0.08(+0.15%) |
Apr 17, 2014 | 51.93 | 51.88 | 51.88 | 51.88 | 140,395 | +0.13(+0.25%) |
Apr 16, 2014 | 51.84 | 51.94 | 51.51 | 51.75 | 82,821 | +0.09(+0.16%) |
Apr 15, 2014 | 51.85 | 52.32 | 51.02 | 51.67 | 275,489 | -0.16(-0.31%) |
Apr 14, 2014 | 52.13 | 52.30 | 51.50 | 51.83 | 143,578 | -0.05(-0.10%) |
Apr 11, 2014 | 51.30 | 51.97 | 50.47 | 51.88 | 190,766 | +0.58(+1.13%) |
Apr 10, 2014 | 52.18 | 52.42 | 50.84 | 51.30 | 234,133 | -1.00(-1.91%) |
Apr 09, 2014 | 52.56 | 52.56 | 51.95 | 52.30 | 115,875 | -0.09(-0.18%) |
Apr 08, 2014 | 52.81 | 53.52 | 52.30 | 52.39 | 238,387 | -1.29(-2.41%) |
Apr 07, 2014 | 53.79 | 54.03 | 53.28 | 53.69 | 134,378 | -0.05(-0.10%) |
Apr 04, 2014 | 54.76 | 55.01 | 53.66 | 53.74 | 189,241 | -1.01(-1.85%) |
Apr 03, 2014 | 54.48 | 55.05 | 54.20 | 54.75 | 226,951 | +0.44(+0.81%) |
Apr 02, 2014 | 54.13 | 54.55 | 53.59 | 54.31 | 204,409 | +0.38(+0.70%) |
Apr 01, 2014 | 53.58 | 54.24 | 53.04 | 53.93 | 100,970 | +0.47(+0.88%) |
Mar 31, 2014 | 53.06 | 53.56 | 52.92 | 53.46 | 109,608 | +0.66(+1.25%) |
Mar 28, 2014 | 52.71 | 53.20 | 52.59 | 52.80 | 104,024 | +0.26(+0.50%) |
Mar 27, 2014 | 53.78 | 53.81 | 52.50 | 52.54 | 103,267 | -1.08(-2.01%) |
Mar 26, 2014 | 54.05 | 54.20 | 53.52 | 53.62 | 199,717 | -0.33(-0.62%) |
Mar 25, 2014 | 53.69 | 54.10 | 53.52 | 53.95 | 152,321 | +0.26(+0.49%) |
Mar 24, 2014 | 54.10 | 54.48 | 53.40 | 53.69 | 131,131 | -0.22(-0.40%) |
Mar 21, 2014 | 54.09 | 54.80 | 53.82 | 53.90 | 552,259 | -0.04(-0.07%) |
Mar 20, 2014 | 52.97 | 54.41 | 52.97 | 53.94 | 128,268 | +0.87(+1.65%) |
Mar 19, 2014 | 52.87 | 53.68 | 52.35 | 53.07 | 153,697 | +0.25(+0.47%) |
Mar 18, 2014 | 52.61 | 53.00 | 52.29 | 52.82 | 166,589 | +0.18(+0.34%) |
Mar 17, 2014 | 52.23 | 52.72 | 52.19 | 52.64 | 108,553 | +0.62(+1.19%) |
Mar 14, 2014 | 51.95 | 52.49 | 51.78 | 52.02 | 120,808 | +0.10(+0.19%) |
Mar 13, 2014 | 52.03 | 52.67 | 51.85 | 51.92 | 166,266 | -0.10(-0.20%) |
Mar 12, 2014 | 51.81 | 52.15 | 51.13 | 52.03 | 146,410 | +0.29(+0.55%) |
Mar 11, 2014 | 51.93 | 51.93 | 51.34 | 51.74 | 195,342 | -0.09(-0.16%) |
Mar 10, 2014 | 51.60 | 51.96 | 51.41 | 51.83 | 166,229 | +0.27(+0.53%) |
Mar 07, 2014 | 51.00 | 51.62 | 50.91 | 51.56 | 278,817 | +0.73(+1.43%) |
Mar 06, 2014 | 50.64 | 51.25 | 50.57 | 50.83 | 128,069 | +0.31(+0.61%) |
Mar 05, 2014 | 50.43 | 50.81 | 50.02 | 50.52 | 273,669 | -0.10(-0.20%) |
Mar 04, 2014 | 50.36 | 51.31 | 50.16 | 50.62 | 282,643 | +0.61(+1.22%) |
Mar 03, 2014 | 49.92 | 50.27 | 49.60 | 50.01 | 220,134 | -0.11(-0.22%) |
Feb 28, 2014 | 49.86 | 50.74 | 49.72 | 50.12 | 141,066 | +0.42(+0.84%) |
Feb 27, 2014 | 49.47 | 49.89 | 49.16 | 49.70 | 138,218 | +0.29(+0.58%) |
Feb 26, 2014 | 49.14 | 49.62 | 48.95 | 49.41 | 160,609 | +0.39(+0.81%) |
Feb 25, 2014 | 49.29 | 49.29 | 48.82 | 49.02 | 155,673 | -0.21(-0.42%) |
Feb 24, 2014 | 48.70 | 49.66 | 48.44 | 49.23 | 195,820 | +0.78(+1.61%) |
Feb 21, 2014 | 48.51 | 48.69 | 48.05 | 48.44 | 155,092 | +0.09(+0.18%) |
Feb 20, 2014 | 48.54 | 48.54 | 48.06 | 48.36 | 122,404 | -0.26(-0.54%) |
Feb 19, 2014 | 49.54 | 49.55 | 48.41 | 48.62 | 151,606 | -1.09(-2.20%) |
Feb 18, 2014 | 49.96 | 49.96 | 49.56 | 49.71 | 204,554 | -0.15(-0.30%) |
Feb 14, 2014 | 49.58 | 49.86 | 49.86 | 49.86 | 76,978 | +0.32(+0.64%) |
Feb 13, 2014 | 49.48 | 50.26 | 49.26 | 49.54 | 319,976 | -0.17(-0.34%) |
Feb 12, 2014 | 49.67 | 50.44 | 49.61 | 49.71 | 166,495 | +0.12(+0.23%) |
Feb 11, 2014 | 48.76 | 49.69 | 48.65 | 49.60 | 69,704 | +0.53(+1.08%) |
Feb 10, 2014 | 49.00 | 49.51 | 48.58 | 49.07 | 145,860 | +0.25(+0.52%) |
Feb 07, 2014 | 48.71 | 49.36 | 48.58 | 48.81 | 83,471 | -0.01(-0.02%) |
Feb 06, 2014 | 48.55 | 48.89 | 48.07 | 48.82 | 225,917 | +0.25(+0.52%) |
Feb 05, 2014 | 49.01 | 49.64 | 48.47 | 48.57 | 119,114 | -0.50(-1.02%) |
Feb 04, 2014 | 48.77 | 49.41 | 47.89 | 49.07 | 180,064 | +0.42(+0.87%) |
Feb 03, 2014 | 49.53 | 49.77 | 48.62 | 48.64 | 221,253 | -0.80(-1.62%) |
Jan 31, 2014 | 49.11 | 50.05 | 49.07 | 49.44 | 226,168 | -0.22(-0.45%) |
Jan 30, 2014 | 49.16 | 49.79 | 48.61 | 49.67 | 118,933 | +0.38(+0.78%) |
Jan 29, 2014 | 49.98 | 50.49 | 49.11 | 49.28 | 336,615 | -0.82(-1.63%) |
Jan 28, 2014 | 50.10 | 50.34 | 49.51 | 50.10 | 73,987 | +0.30(+0.60%) |
Jan 27, 2014 | 50.33 | 50.84 | 49.61 | 49.80 | 78,218 | -0.53(-1.05%) |
Jan 24, 2014 | 50.34 | 50.68 | 50.20 | 50.33 | 111,566 | -0.08(-0.17%) |
Jan 23, 2014 | 50.83 | 50.83 | 50.01 | 50.41 | 82,471 | -0.55(-1.07%) |
Jan 22, 2014 | 51.16 | 51.24 | 50.86 | 50.96 | 99,347 | -0.05(-0.09%) |
Jan 21, 2014 | 50.32 | 51.30 | 50.12 | 51.01 | 112,385 | +1.02(+2.05%) |
Jan 17, 2014 | 49.71 | 49.98 | 49.98 | 49.98 | 70,960 | +0.23(+0.46%) |
Jan 16, 2014 | 49.75 | 49.85 | 49.26 | 49.75 | 77,336 | +0.13(+0.26%) |
Jan 15, 2014 | 49.55 | 49.95 | 49.37 | 49.62 | 112,131 | +0.07(+0.14%) |
Jan 14, 2014 | 49.53 | 49.69 | 48.63 | 49.55 | 116,245 | +0.25(+0.50%) |
Jan 13, 2014 | 49.51 | 49.81 | 48.92 | 49.31 | 106,216 | -0.22(-0.45%) |
Jan 10, 2014 | 50.05 | 50.05 | 49.24 | 49.53 | 70,800 | -0.37(-0.74%) |
Jan 09, 2014 | 50.07 | 50.07 | 49.55 | 49.90 | 85,932 | +0.04(+0.08%) |
Jan 08, 2014 | 49.77 | 50.02 | 49.54 | 49.86 | 49,555 | +0.07(+0.14%) |
Jan 07, 2014 | 49.74 | 50.31 | 49.67 | 49.79 | 66,961 | -0.02(-0.03%) |
Jan 06, 2014 | 49.94 | 50.12 | 49.61 | 49.81 | 103,312 | +0.08(+0.15%) |
Jan 03, 2014 | 50.23 | 50.53 | 49.57 | 49.73 | 96,331 | -0.44(-0.87%) |
Jan 02, 2014 | 51.02 | 51.04 | 49.97 | 50.17 | 98,081 | -0.86(-1.69%) |
Dec 31, 2013 | 50.99 | 51.03 | 51.03 | 51.03 | 95,654 | +0.25(+0.48%) |
Dec 30, 2013 | 50.94 | 50.94 | 50.64 | 50.78 | 98,875 | +0.01(+0.02%) |
Dec 27, 2013 | 50.41 | 51.23 | 50.41 | 50.78 | 79,156 | +0.12(+0.24%) |
Dec 26, 2013 | 50.38 | 50.70 | 50.01 | 50.65 | 138,491 | +0.56(+1.12%) |
Dec 24, 2013 | 50.10 | 50.65 | 49.91 | 50.09 | 26,802 | -0.12(-0.23%) |
Dec 23, 2013 | 49.51 | 50.28 | 49.00 | 50.21 | 74,378 | +0.98(+1.99%) |
Dec 20, 2013 | 48.91 | 49.40 | 48.84 | 49.23 | 319,688 | +0.39(+0.80%) |
Dec 19, 2013 | 48.87 | 49.00 | 48.52 | 48.84 | 124,955 | -0.25(-0.50%) |
Dec 18, 2013 | 48.41 | 49.17 | 47.43 | 49.08 | 191,364 | +0.78(+1.61%) |
Dec 17, 2013 | 48.77 | 48.77 | 48.13 | 48.31 | 111,739 | -0.38(-0.77%) |
Dec 16, 2013 | 48.14 | 48.78 | 47.91 | 48.68 | 113,211 | +0.56(+1.17%) |
Dec 13, 2013 | 48.21 | 48.44 | 47.73 | 48.12 | 85,009 | +0.05(+0.10%) |
Dec 12, 2013 | 48.23 | 48.60 | 48.01 | 48.07 | 82,184 | -0.01(-0.02%) |
Dec 11, 2013 | 48.28 | 48.31 | 47.94 | 48.08 | 162,687 | -0.05(-0.10%) |
Dec 10, 2013 | 48.14 | 48.42 | 47.98 | 48.13 | 138,286 | -0.03(-0.06%) |
Dec 09, 2013 | 48.29 | 48.47 | 47.97 | 48.16 | 116,830 | -0.15(-0.30%) |
Dec 06, 2013 | 47.88 | 48.67 | 47.88 | 48.31 | 0 | +0.59(+1.24%) |
Dec 05, 2013 | 47.52 | 47.84 | 46.98 | 47.71 | 0 | +0.18(+0.37%) |
Dec 04, 2013 | 47.57 | 48.07 | 47.30 | 47.54 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 48.09 | 48.31 | 47.30 | 47.71 | 0 | -0.40(-0.83%) |
Dec 02, 2013 | 48.72 | 48.94 | 48.10 | 48.11 | 0 | -0.60(-1.23%) |
Nov 29, 2013 | 49.64 | 49.94 | 48.63 | 48.71 | 0 | -0.66(-1.34%) |
Nov 27, 2013 | 48.93 | 49.40 | 48.52 | 49.37 | 0 | +0.59(+1.21%) |
Nov 26, 2013 | 48.65 | 49.01 | 48.46 | 48.77 | 0 | +0.22(+0.46%) |
Nov 25, 2013 | 48.63 | 49.00 | 48.37 | 48.55 | 0 | +0.06(+0.13%) |
Nov 22, 2013 | 48.44 | 48.51 | 47.73 | 48.49 | 0 | +0.12(+0.25%) |
Nov 21, 2013 | 48.09 | 49.24 | 48.09 | 48.37 | 0 | +0.29(+0.61%) |
Nov 20, 2013 | 48.64 | 48.64 | 48.01 | 48.07 | 0 | -0.37(-0.76%) |
Nov 19, 2013 | 48.36 | 48.47 | 47.98 | 48.44 | 0 | +0.19(+0.40%) |
Nov 18, 2013 | 48.17 | 48.47 | 47.88 | 48.25 | 0 | +0.27(+0.56%) |
Nov 15, 2013 | 48.49 | 48.49 | 47.59 | 47.98 | 0 | -0.36(-0.75%) |
Nov 14, 2013 | 48.09 | 48.47 | 47.74 | 48.34 | 0 | +0.39(+0.82%) |
Nov 13, 2013 | 47.60 | 48.10 | 47.45 | 47.95 | 0 | +0.27(+0.56%) |
Nov 12, 2013 | 48.19 | 48.34 | 47.58 | 47.68 | 64,363 | -0.57(-1.17%) |
Nov 11, 2013 | 48.97 | 48.97 | 48.17 | 48.25 | 0 | -0.62(-1.27%) |
Nov 08, 2013 | 47.77 | 49.19 | 47.75 | 48.87 | 0 | +1.32(+2.78%) |
Nov 07, 2013 | 47.76 | 48.12 | 47.48 | 47.54 | 94,309 | -0.21(-0.43%) |
Nov 06, 2013 | 47.51 | 47.82 | 47.36 | 47.75 | 54,737 | +0.34(+0.71%) |
Nov 05, 2013 | 47.25 | 47.54 | 47.20 | 47.41 | 0 | +0.15(+0.31%) |
Nov 04, 2013 | 47.26 | 47.55 | 47.12 | 47.27 | 0 | +0.17(+0.36%) |
Nov 01, 2013 | 46.79 | 47.51 | 46.41 | 47.10 | 0 | +0.29(+0.62%) |
Oct 31, 2013 | 49.17 | 49.17 | 46.32 | 46.81 | 253,933 | -2.26(-4.61%) |
Oct 30, 2013 | 49.23 | 49.87 | 48.40 | 49.07 | 114,725 | -0.15(-0.31%) |
Oct 29, 2013 | 49.31 | 49.56 | 49.03 | 49.23 | 109,151 | -0.22(-0.45%) |
Oct 28, 2013 | 49.01 | 49.83 | 49.01 | 49.45 | 0 | +0.38(+0.78%) |
Oct 25, 2013 | 48.93 | 49.22 | 48.86 | 49.07 | 0 | +0.18(+0.36%) |
Oct 24, 2013 | 48.91 | 49.17 | 48.55 | 48.89 | 36,589 | +0.02(+0.05%) |
Oct 23, 2013 | 48.93 | 49.20 | 48.57 | 48.87 | 107,584 | -0.10(-0.20%) |
Oct 22, 2013 | 48.99 | 49.21 | 48.56 | 48.97 | 69,993 | -0.13(-0.26%) |
Oct 21, 2013 | 48.70 | 49.36 | 48.69 | 49.10 | 0 | +0.34(+0.69%) |
Oct 18, 2013 | 48.83 | 49.43 | 48.46 | 48.76 | 156,944 | +0.07(+0.14%) |
Oct 17, 2013 | 48.45 | 48.85 | 48.16 | 48.69 | 86,482 | +0.04(+0.08%) |
Oct 16, 2013 | 48.63 | 49.15 | 48.60 | 48.65 | 53,823 | +0.14(+0.28%) |
Oct 15, 2013 | 48.67 | 48.98 | 48.43 | 48.52 | 58,091 | -0.24(-0.49%) |
Oct 14, 2013 | 48.43 | 49.30 | 48.43 | 48.75 | 53,694 | +0.08(+0.17%) |
Oct 11, 2013 | 47.35 | 48.84 | 47.33 | 48.67 | 0 | +1.12(+2.35%) |
Oct 10, 2013 | 47.51 | 48.09 | 47.32 | 47.55 | 259,946 | +0.28(+0.58%) |
Oct 09, 2013 | 47.20 | 47.69 | 47.07 | 47.28 | 0 | +0.19(+0.41%) |
Oct 08, 2013 | 47.48 | 48.19 | 47.07 | 47.09 | 62,210 | -0.39(-0.82%) |
Oct 07, 2013 | 47.94 | 48.14 | 47.37 | 47.48 | 0 | -0.74(-1.54%) |
Oct 04, 2013 | 47.64 | 48.36 | 47.64 | 48.22 | 0 | +0.28(+0.57%) |
Oct 03, 2013 | 47.91 | 48.08 | 47.73 | 47.94 | 59,235 | -0.02(-0.03%) |
Oct 02, 2013 | 48.77 | 48.77 | 47.78 | 47.96 | 0 | -0.86(-1.77%) |
Oct 01, 2013 | 48.57 | 48.94 | 48.29 | 48.82 | 80,270 | +0.39(+0.81%) |
Sep 30, 2013 | 48.48 | 48.84 | 48.11 | 48.43 | 99,499 | -0.30(-0.61%) |
Sep 27, 2013 | 48.78 | 49.39 | 48.25 | 48.73 | 0 | -0.14(-0.28%) |
Sep 26, 2013 | 49.12 | 49.48 | 48.58 | 48.87 | 38,899 | -0.19(-0.39%) |
Sep 25, 2013 | 49.31 | 49.57 | 48.79 | 49.06 | 92,165 | -0.17(-0.34%) |
Sep 24, 2013 | 49.17 | 49.51 | 49.05 | 49.23 | 71,867 | +0.01(+0.02%) |
Sep 23, 2013 | 49.83 | 49.83 | 49.06 | 49.22 | 0 | -0.41(-0.82%) |
Sep 20, 2013 | 49.49 | 50.31 | 49.49 | 49.62 | 0 | +0.33(+0.67%) |
Sep 19, 2013 | 49.06 | 49.63 | 48.79 | 49.30 | 0 | +0.10(+0.20%) |
Sep 18, 2013 | 49.89 | 50.04 | 49.12 | 49.20 | 0 | -0.59(-1.18%) |
Sep 17, 2013 | 49.15 | 49.96 | 49.15 | 49.78 | 0 | +0.55(+1.12%) |
Sep 16, 2013 | 49.29 | 49.44 | 48.96 | 49.23 | 0 | +0.22(+0.45%) |
Sep 13, 2013 | 49.04 | 49.29 | 48.43 | 49.01 | 0 | +0.07(+0.14%) |
Sep 12, 2013 | 49.48 | 49.48 | 48.83 | 48.94 | 0 | -0.41(-0.82%) |
Sep 11, 2013 | 49.69 | 49.69 | 49.24 | 49.35 | 0 | -0.47(-0.94%) |
Sep 10, 2013 | 49.74 | 49.85 | 49.31 | 49.82 | 43,292 | +0.50(+1.02%) |
Sep 09, 2013 | 49.67 | 49.71 | 49.13 | 49.31 | 0 | -0.16(-0.32%) |
Sep 06, 2013 | 49.40 | 50.04 | 48.55 | 49.47 | 0 | +0.27(+0.54%) |
Sep 05, 2013 | 48.71 | 49.46 | 48.55 | 49.20 | 0 | +0.63(+1.31%) |
Sep 04, 2013 | 49.06 | 49.52 | 48.45 | 48.57 | 0 | -0.44(-0.89%) |
Sep 03, 2013 | 49.41 | 49.94 | 48.54 | 49.00 | 0 | +0.01(+0.02%) |
Aug 30, 2013 | 49.77 | 49.77 | 48.80 | 49.00 | 0 | -0.57(-1.14%) |
Aug 29, 2013 | 49.53 | 49.83 | 49.18 | 49.56 | 0 | +0.08(+0.15%) |
Aug 28, 2013 | 49.82 | 50.15 | 49.44 | 49.49 | 0 | -0.23(-0.46%) |
Aug 27, 2013 | 50.72 | 50.81 | 49.60 | 49.72 | 0 | -1.11(-2.18%) |
Aug 26, 2013 | 51.05 | 51.25 | 50.68 | 50.82 | 0 | -0.12(-0.24%) |
Aug 23, 2013 | 51.43 | 51.43 | 50.60 | 50.95 | 0 | -0.28(-0.55%) |
Aug 22, 2013 | 50.82 | 51.31 | 50.63 | 51.23 | 0 | +0.57(+1.12%) |
Aug 21, 2013 | 50.89 | 51.22 | 50.46 | 50.66 | 63,624 | -0.36(-0.70%) |
Aug 20, 2013 | 50.59 | 51.40 | 50.59 | 51.02 | 0 | +0.32(+0.63%) |
Aug 19, 2013 | 50.73 | 51.22 | 50.49 | 50.70 | 0 | +0.12(+0.24%) |
Aug 16, 2013 | 51.05 | 51.11 | 50.20 | 50.58 | 0 | +0.21(+0.41%) |
Aug 15, 2013 | 50.53 | 50.53 | 50.20 | 50.37 | 145,598 | -0.20(-0.39%) |
Aug 14, 2013 | 50.46 | 50.70 | 50.42 | 50.57 | 0 | +0.17(+0.33%) |
Aug 13, 2013 | 50.25 | 50.47 | 49.92 | 50.40 | 72,948 | +0.24(+0.49%) |
Aug 12, 2013 | 50.02 | 50.24 | 49.80 | 50.16 | 60,305 | +0.07(+0.14%) |
Aug 09, 2013 | 50.49 | 50.58 | 49.92 | 50.09 | 34,486 | -0.29(-0.57%) |
Aug 08, 2013 | 50.46 | 50.70 | 50.05 | 50.38 | 48,749 | +0.16(+0.32%) |
Aug 07, 2013 | 50.24 | 50.56 | 50.04 | 50.22 | 42,055 | -0.20(-0.39%) |
Aug 06, 2013 | 51.10 | 51.17 | 50.37 | 50.42 | 52,199 | -0.65(-1.27%) |
Aug 05, 2013 | 50.78 | 51.17 | 50.63 | 51.07 | 56,023 | +0.08(+0.15%) |
Aug 02, 2013 | 51.26 | 51.33 | 50.65 | 50.99 | 82,612 | -0.49(-0.95%) |
Aug 01, 2013 | 50.93 | 51.83 | 50.52 | 51.48 | 72,323 | +0.78(+1.54%) |
Jul 31, 2013 | 51.38 | 51.38 | 49.41 | 50.69 | 0 | -0.89(-1.72%) |
Jul 30, 2013 | 51.76 | 51.97 | 51.52 | 51.58 | 77,518 | -0.11(-0.22%) |
Jul 29, 2013 | 52.02 | 52.19 | 51.48 | 51.70 | 0 | -0.34(-0.66%) |
Jul 26, 2013 | 51.91 | 52.20 | 51.58 | 52.04 | 0 | +0.13(+0.25%) |
Jul 25, 2013 | 52.34 | 52.66 | 51.76 | 51.91 | 0 | -0.49(-0.93%) |
Jul 24, 2013 | 52.32 | 52.72 | 52.05 | 52.40 | 0 | +0.27(+0.51%) |
Jul 23, 2013 | 52.27 | 52.41 | 51.72 | 52.13 | 0 | +0.05(+0.10%) |
Jul 22, 2013 | 51.48 | 52.30 | 51.48 | 52.08 | 0 | +0.30(+0.59%) |
Jul 19, 2013 | 51.75 | 52.12 | 51.59 | 51.77 | 0 | +0.08(+0.15%) |
Jul 18, 2013 | 51.21 | 51.86 | 51.19 | 51.70 | 0 | +0.74(+1.45%) |
Jul 17, 2013 | 50.67 | 51.07 | 50.40 | 50.96 | 60,065 | +0.31(+0.62%) |
Jul 16, 2013 | 50.72 | 50.96 | 50.05 | 50.65 | 0 | -0.13(-0.25%) |
Jul 15, 2013 | 50.88 | 51.13 | 50.43 | 50.78 | 0 | +0.06(+0.12%) |
Jul 12, 2013 | 50.30 | 50.87 | 50.30 | 50.72 | 0 | +0.58(+1.15%) |
Jul 11, 2013 | 50.34 | 50.55 | 49.77 | 50.14 | 100,374 | -0.05(-0.09%) |
Jul 10, 2013 | 50.18 | 50.40 | 49.80 | 50.18 | 0 | -0.13(-0.26%) |
Jul 09, 2013 | 50.55 | 50.55 | 50.07 | 50.31 | 0 | +0.14(+0.27%) |
Jul 08, 2013 | 50.84 | 51.00 | 49.99 | 50.18 | 0 | -0.28(-0.56%) |
Jul 05, 2013 | 49.86 | 50.46 | 48.29 | 50.46 | 0 | +1.04(+2.11%) |
Jul 03, 2013 | 49.41 | 49.78 | 49.07 | 49.42 | 0 | -0.11(-0.21%) |
Jul 02, 2013 | 49.48 | 50.38 | 49.41 | 49.52 | 0 | +0.14(+0.29%) |
Jul 01, 2013 | 49.01 | 49.97 | 49.01 | 49.38 | 0 | +0.69(+1.42%) |
Jun 28, 2013 | 48.88 | 49.03 | 48.53 | 48.69 | 153,521 | -0.14(-0.28%) |
Jun 27, 2013 | 48.39 | 49.05 | 47.90 | 48.82 | 0 | +0.68(+1.42%) |
Jun 26, 2013 | 48.18 | 48.41 | 47.77 | 48.14 | 0 | +0.27(+0.56%) |
Jun 25, 2013 | 47.74 | 47.99 | 47.32 | 47.87 | 0 | +0.27(+0.56%) |
Jun 24, 2013 | 47.52 | 47.89 | 47.43 | 47.61 | 0 | -0.26(-0.54%) |
Jun 21, 2013 | 48.02 | 48.12 | 47.56 | 47.87 | 330,837 | -0.05(-0.10%) |
Jun 20, 2013 | 47.85 | 48.04 | 47.68 | 47.91 | 0 | -0.04(-0.08%) |
Jun 19, 2013 | 48.35 | 48.37 | 47.81 | 47.95 | 0 | -0.30(-0.61%) |
Jun 18, 2013 | 47.98 | 48.31 | 47.77 | 48.24 | 0 | +0.37(+0.78%) |
Jun 17, 2013 | 47.90 | 48.18 | 47.61 | 47.87 | 0 | -0.01(-0.02%) |
Jun 14, 2013 | 48.40 | 48.52 | 47.72 | 47.88 | 0 | -0.46(-0.94%) |
Jun 13, 2013 | 48.09 | 48.59 | 48.05 | 48.34 | 59,373 | +0.07(+0.14%) |
Jun 12, 2013 | 48.97 | 48.97 | 48.15 | 48.27 | 50,097 | -0.55(-1.12%) |
Jun 11, 2013 | 48.55 | 49.26 | 48.03 | 48.82 | 57,011 | +0.01(+0.02%) |
Jun 10, 2013 | 48.91 | 49.01 | 48.61 | 48.81 | 0 | +0.05(+0.11%) |
Jun 07, 2013 | 49.06 | 49.06 | 48.53 | 48.75 | 0 | -0.05(-0.11%) |
Jun 06, 2013 | 48.68 | 48.97 | 48.17 | 48.81 | 0 | +0.23(+0.47%) |
Jun 05, 2013 | 49.19 | 49.29 | 48.50 | 48.58 | 0 | -0.67(-1.36%) |
Jun 04, 2013 | 49.61 | 49.83 | 49.06 | 49.25 | 0 | -0.41(-0.83%) |
Jun 03, 2013 | 49.60 | 49.76 | 49.28 | 49.66 | 118,009 | +0.17(+0.35%) |
May 31, 2013 | 49.20 | 49.57 | 49.10 | 49.48 | 79,425 | +0.30(+0.62%) |
May 30, 2013 | 49.17 | 49.55 | 49.12 | 49.18 | 0 | +0.00(+0.00%) |
May 29, 2013 | 49.32 | 49.73 | 49.03 | 49.18 | 50,900 | -0.45(-0.90%) |
May 28, 2013 | 49.69 | 49.84 | 49.23 | 49.63 | 126,875 | +0.24(+0.48%) |
May 24, 2013 | 48.82 | 49.48 | 48.80 | 49.39 | 0 | +0.30(+0.61%) |
May 23, 2013 | 49.14 | 49.25 | 48.71 | 49.09 | 0 | -0.33(-0.67%) |
May 22, 2013 | 49.85 | 50.30 | 49.23 | 49.42 | 0 | -0.47(-0.94%) |
May 21, 2013 | 50.05 | 50.05 | 49.61 | 49.89 | 0 | -0.24(-0.47%) |
May 20, 2013 | 50.02 | 50.34 | 49.77 | 50.13 | 0 | +0.20(+0.40%) |
May 17, 2013 | 49.29 | 50.05 | 49.07 | 49.93 | 0 | +0.59(+1.20%) |
May 16, 2013 | 49.32 | 49.74 | 49.15 | 49.34 | 43,691 | -0.17(-0.35%) |
May 15, 2013 | 49.29 | 49.76 | 49.26 | 49.51 | 0 | +0.42(+0.85%) |
May 13, 2013 | 49.09 | 49.46 | 48.73 | 49.10 | 0 | +0.08(+0.15%) |
May 10, 2013 | 48.72 | 49.28 | 48.72 | 49.02 | 0 | +0.39(+0.81%) |
May 09, 2013 | 48.91 | 48.91 | 48.48 | 48.63 | 0 | -0.38(-0.77%) |
May 08, 2013 | 49.13 | 49.41 | 48.74 | 49.01 | 0 | -0.10(-0.20%) |
May 07, 2013 | 48.72 | 49.46 | 48.69 | 49.10 | 0 | +0.62(+1.28%) |
May 06, 2013 | 48.11 | 48.87 | 48.11 | 48.48 | 0 | +0.48(+0.99%) |
May 03, 2013 | 48.36 | 48.30 | 47.68 | 48.01 | 0 | +0.17(+0.36%) |
May 02, 2013 | 47.27 | 48.24 | 47.16 | 47.83 | 0 | +0.91(+1.93%) |