Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.17 | 48.31 | 48.05 | 48.15 | 56,775 | -0.46(-0.95%) |
Oct 30, 2014 | 48.58 | 48.79 | 48.58 | 48.61 | 138,627 | -0.02(-0.04%) |
Oct 29, 2014 | 48.98 | 49.12 | 48.56 | 48.63 | 122,374 | -0.32(-0.66%) |
Oct 28, 2014 | 48.96 | 49.05 | 48.90 | 48.95 | 43,828 | +0.09(+0.19%) |
Oct 27, 2014 | 48.89 | 48.72 | 48.72 | 48.86 | 477,072 | +0.14(+0.28%) |
Oct 24, 2014 | 48.76 | 48.90 | 48.72 | 48.72 | 31,505 | +0.05(+0.10%) |
Oct 23, 2014 | 48.73 | 48.79 | 48.65 | 48.67 | 46,585 | -0.17(-0.35%) |
Oct 22, 2014 | 48.91 | 49.00 | 48.83 | 48.85 | 92,240 | -0.16(-0.33%) |
Oct 21, 2014 | 49.10 | 49.23 | 49.01 | 49.01 | 102,911 | -0.20(-0.41%) |
Oct 20, 2014 | 49.07 | 49.34 | 49.07 | 49.21 | 97,797 | +0.08(+0.16%) |
Oct 17, 2014 | 49.22 | 49.32 | 49.13 | 49.13 | 112,003 | -0.15(-0.31%) |
Oct 16, 2014 | 49.40 | 49.44 | 49.28 | 49.28 | 83,577 | -0.26(-0.53%) |
Oct 15, 2014 | 49.60 | 50.09 | 49.42 | 49.54 | 161,742 | +0.51(+1.05%) |
Oct 14, 2014 | 48.99 | 49.14 | 48.99 | 49.03 | 52,207 | -0.09(-0.18%) |
Oct 13, 2014 | 49.00 | 49.13 | 48.96 | 49.12 | 138,709 | +0.36(+0.73%) |
Oct 10, 2014 | 48.85 | 48.95 | 48.74 | 48.76 | 57,548 | -0.18(-0.37%) |
Oct 09, 2014 | 49.11 | 49.13 | 48.90 | 48.94 | 72,868 | -0.18(-0.36%) |
Oct 08, 2014 | 48.89 | 49.13 | 48.72 | 49.12 | 469,835 | +0.25(+0.51%) |
Oct 07, 2014 | 48.74 | 48.89 | 48.65 | 48.87 | 57,458 | +0.22(+0.46%) |
Oct 06, 2014 | 48.33 | 48.76 | 48.31 | 48.65 | 226,482 | +0.47(+0.97%) |
Oct 03, 2014 | 48.21 | 48.30 | 48.14 | 48.18 | 160,047 | -0.54(-1.11%) |
Oct 02, 2014 | 48.77 | 48.90 | 48.60 | 48.72 | 114,701 | +0.29(+0.61%) |
Oct 01, 2014 | 48.55 | 48.66 | 48.42 | 48.42 | 353,318 | -0.05(-0.11%) |
Sep 30, 2014 | 48.44 | 48.59 | 48.36 | 48.48 | 75,024 | -0.16(-0.33%) |
Sep 29, 2014 | 48.70 | 48.75 | 48.52 | 48.64 | 87,141 | +0.14(+0.29%) |
Sep 26, 2014 | 48.79 | 48.82 | 48.50 | 48.50 | 71,596 | -0.41(-0.84%) |
Sep 25, 2014 | 48.70 | 48.96 | 48.64 | 48.91 | 103,353 | +0.06(+0.12%) |
Sep 24, 2014 | 48.95 | 49.00 | 48.85 | 48.85 | 42,088 | -0.19(-0.39%) |
Sep 23, 2014 | 49.11 | 49.14 | 48.99 | 49.04 | 33,095 | +0.07(+0.14%) |
Sep 22, 2014 | 48.85 | 49.09 | 48.85 | 48.97 | 125,771 | +0.13(+0.26%) |
Sep 19, 2014 | 49.07 | 49.07 | 48.87 | 48.84 | 433,166 | -0.26(-0.53%) |
Sep 18, 2014 | 48.96 | 49.10 | 48.89 | 49.10 | 140,433 | +0.13(+0.27%) |
Sep 17, 2014 | 49.34 | 49.37 | 48.97 | 48.97 | 67,168 | -0.28(-0.58%) |
Sep 16, 2014 | 49.19 | 49.38 | 49.14 | 49.26 | 73,226 | +0.07(+0.14%) |
Sep 15, 2014 | 49.19 | 49.19 | 49.16 | 49.19 | 125,038 | -0.00(-0.01%) |
Sep 12, 2014 | 49.10 | 49.33 | 49.07 | 49.19 | 193,760 | -0.03(-0.07%) |
Sep 11, 2014 | 49.36 | 49.40 | 49.23 | 49.23 | 91,430 | -0.21(-0.42%) |
Sep 10, 2014 | 49.38 | 49.48 | 49.27 | 49.43 | 118,136 | -0.14(-0.29%) |
Sep 09, 2014 | 49.47 | 49.64 | 49.44 | 49.58 | 92,356 | -0.11(-0.23%) |
Sep 08, 2014 | 49.90 | 49.95 | 49.64 | 49.69 | 166,565 | -0.23(-0.46%) |
Sep 05, 2014 | 49.84 | 50.08 | 49.84 | 49.92 | 76,891 | +0.05(+0.11%) |
Sep 04, 2014 | 50.16 | 50.16 | 49.77 | 49.87 | 126,142 | -0.43(-0.86%) |
Sep 03, 2014 | 50.34 | 50.39 | 50.23 | 50.30 | 93,066 | -0.05(-0.10%) |
Sep 02, 2014 | 50.38 | 50.42 | 50.28 | 50.35 | 426,823 | -0.28(-0.56%) |
Aug 29, 2014 | 50.73 | 50.63 | 50.63 | 50.63 | 59,856 | -0.12(-0.23%) |
Aug 28, 2014 | 50.93 | 50.93 | 50.71 | 50.75 | 51,121 | -0.13(-0.26%) |
Aug 27, 2014 | 50.76 | 50.90 | 50.76 | 50.88 | 47,653 | +0.27(+0.54%) |
Aug 26, 2014 | 50.75 | 50.75 | 50.54 | 50.61 | 50,453 | -0.00(-0.01%) |
Aug 25, 2014 | 50.65 | 50.68 | 50.50 | 50.61 | 26,457 | +0.01(+0.02%) |
Aug 22, 2014 | 50.68 | 50.71 | 50.51 | 50.60 | 63,914 | -0.10(-0.20%) |
Aug 21, 2014 | 50.61 | 50.75 | 50.57 | 50.71 | 58,562 | +0.12(+0.24%) |
Aug 20, 2014 | 50.76 | 50.76 | 50.53 | 50.58 | 64,138 | -0.24(-0.48%) |
Aug 19, 2014 | 50.83 | 50.90 | 50.79 | 50.83 | 36,434 | -0.12(-0.23%) |
Aug 18, 2014 | 50.95 | 50.98 | 50.88 | 50.94 | 127,434 | -0.24(-0.47%) |
Aug 15, 2014 | 51.00 | 51.22 | 51.00 | 51.18 | 56,641 | +0.29(+0.58%) |
Aug 14, 2014 | 50.92 | 50.92 | 50.74 | 50.89 | 76,712 | +0.07(+0.13%) |
Aug 13, 2014 | 50.83 | 50.85 | 50.76 | 50.82 | 23,538 | +0.03(+0.07%) |
Aug 12, 2014 | 50.79 | 50.82 | 50.66 | 50.79 | 72,106 | +0.00(+0.01%) |
Aug 11, 2014 | 50.83 | 50.93 | 50.76 | 50.78 | 27,509 | -0.02(-0.05%) |
Aug 08, 2014 | 50.83 | 50.97 | 50.79 | 50.81 | 88,193 | +0.15(+0.29%) |
Aug 07, 2014 | 50.67 | 50.78 | 50.56 | 50.66 | 131,790 | -0.03(-0.06%) |
Aug 06, 2014 | 50.64 | 50.72 | 50.52 | 50.69 | 42,653 | +0.04(+0.08%) |
Aug 05, 2014 | 50.62 | 50.71 | 50.42 | 50.65 | 43,303 | -0.03(-0.06%) |
Aug 04, 2014 | 50.75 | 50.80 | 50.63 | 50.68 | 107,435 | +0.01(+0.01%) |
Aug 01, 2014 | 50.69 | 50.77 | 50.41 | 50.67 | 765,970 | +0.14(+0.28%) |
Jul 31, 2014 | 50.49 | 50.63 | 50.44 | 50.53 | 202,613 | -0.05(-0.10%) |
Jul 30, 2014 | 50.73 | 50.73 | 50.52 | 50.58 | 61,431 | -0.37(-0.72%) |
Jul 29, 2014 | 50.95 | 51.00 | 50.89 | 50.95 | 56,592 | -0.02(-0.05%) |
Jul 28, 2014 | 50.98 | 51.05 | 50.91 | 50.97 | 66,981 | +0.02(+0.04%) |
Jul 25, 2014 | 50.95 | 50.99 | 50.93 | 50.95 | 31,403 | +0.01(+0.02%) |
Jul 24, 2014 | 50.98 | 51.04 | 50.88 | 50.94 | 56,153 | -0.10(-0.19%) |
Jul 23, 2014 | 51.08 | 51.08 | 50.93 | 51.04 | 47,763 | +0.03(+0.07%) |
Jul 22, 2014 | 51.03 | 51.07 | 50.92 | 51.01 | 125,847 | -0.13(-0.26%) |
Jul 21, 2014 | 51.16 | 51.17 | 51.07 | 51.14 | 90,785 | +0.03(+0.06%) |
Jul 18, 2014 | 51.05 | 51.15 | 51.01 | 51.11 | 37,640 | +0.00(+0.01%) |
Jul 17, 2014 | 50.97 | 51.17 | 50.97 | 51.10 | 44,740 | +0.11(+0.22%) |
Jul 16, 2014 | 50.93 | 51.03 | 50.91 | 50.99 | 103,855 | -0.03(-0.06%) |
Jul 15, 2014 | 51.10 | 51.18 | 50.95 | 51.02 | 31,341 | -0.12(-0.24%) |
Jul 14, 2014 | 51.11 | 51.21 | 51.07 | 51.14 | 42,506 | -0.02(-0.04%) |
Jul 11, 2014 | 51.13 | 51.24 | 51.06 | 51.16 | 57,493 | +0.19(+0.37%) |
Jul 10, 2014 | 51.18 | 51.28 | 50.97 | 50.97 | 93,920 | -0.17(-0.33%) |
Jul 09, 2014 | 51.09 | 51.27 | 51.08 | 51.14 | 42,512 | +0.06(+0.11%) |
Jul 08, 2014 | 51.03 | 51.19 | 51.01 | 51.09 | 36,700 | +0.09(+0.18%) |
Jul 07, 2014 | 50.98 | 51.09 | 50.92 | 50.99 | 47,827 | +0.14(+0.27%) |
Jul 03, 2014 | 50.88 | 50.86 | 50.86 | 50.86 | 49,253 | -0.19(-0.36%) |
Jul 02, 2014 | 51.12 | 51.18 | 51.03 | 51.04 | 141,826 | -0.24(-0.47%) |
Jul 01, 2014 | 51.34 | 51.37 | 51.13 | 51.29 | 930,916 | +0.05(+0.10%) |
Jun 30, 2014 | 51.12 | 51.30 | 51.09 | 51.23 | 96,894 | +0.21(+0.42%) |
Jun 27, 2014 | 50.96 | 51.16 | 50.95 | 51.02 | 109,969 | +0.13(+0.26%) |
Jun 26, 2014 | 50.88 | 51.07 | 50.88 | 50.89 | 46,484 | -0.00(-0.01%) |
Jun 25, 2014 | 50.85 | 51.05 | 50.85 | 50.89 | 50,505 | +0.11(+0.21%) |
Jun 24, 2014 | 50.79 | 50.87 | 50.61 | 50.78 | 93,066 | +0.03(+0.07%) |
Jun 23, 2014 | 50.74 | 50.84 | 50.61 | 50.75 | 42,521 | +0.03(+0.06%) |
Jun 20, 2014 | 50.69 | 50.73 | 50.58 | 50.72 | 84,476 | +0.02(+0.05%) |
Jun 19, 2014 | 50.81 | 50.88 | 50.65 | 50.70 | 42,911 | +0.02(+0.04%) |
Jun 18, 2014 | 50.43 | 50.68 | 50.43 | 50.68 | 29,183 | +0.25(+0.50%) |
Jun 17, 2014 | 50.59 | 50.59 | 50.42 | 50.42 | 34,192 | -0.12(-0.24%) |
Jun 16, 2014 | 50.47 | 50.69 | 50.47 | 50.55 | 41,590 | +0.11(+0.22%) |
Jun 13, 2014 | 50.40 | 50.54 | 50.35 | 50.43 | 50,865 | -0.06(-0.13%) |
Jun 12, 2014 | 50.45 | 50.58 | 50.45 | 50.50 | 39,293 | +0.16(+0.32%) |
Jun 11, 2014 | 50.41 | 50.48 | 50.32 | 50.34 | 37,459 | -0.01(-0.03%) |
Jun 10, 2014 | 50.39 | 50.41 | 50.35 | 50.35 | 45,009 | -0.24(-0.47%) |
Jun 06, 2014 | 50.58 | 50.67 | 50.50 | 50.59 | 214,175 | +0.25(+0.49%) |
Jun 05, 2014 | 50.19 | 50.50 | 50.11 | 50.34 | 463,558 | +0.19(+0.38%) |
Jun 04, 2014 | 50.28 | 50.42 | 50.15 | 50.15 | 152,293 | -0.19(-0.39%) |
Jun 03, 2014 | 50.43 | 50.43 | 50.29 | 50.35 | 62,724 | -0.07(-0.14%) |
Jun 02, 2014 | 50.50 | 50.53 | 50.29 | 50.42 | 314,747 | -0.20(-0.40%) |
May 30, 2014 | 50.62 | 50.66 | 50.56 | 50.62 | 51,188 | +0.03(+0.07%) |
May 29, 2014 | 50.56 | 50.68 | 50.47 | 50.59 | 39,863 | +0.27(+0.53%) |
May 28, 2014 | 50.51 | 50.60 | 50.32 | 50.32 | 51,526 | -0.12(-0.23%) |
May 27, 2014 | 50.47 | 50.64 | 50.37 | 50.43 | 35,998 | +0.24(+0.47%) |
May 23, 2014 | 50.37 | 50.20 | 50.20 | 50.20 | 79,191 | -0.14(-0.27%) |
May 22, 2014 | 50.46 | 50.46 | 50.33 | 50.33 | 22,432 | -0.11(-0.21%) |
May 21, 2014 | 50.48 | 50.55 | 50.39 | 50.44 | 83,912 | -0.06(-0.13%) |
May 20, 2014 | 50.53 | 50.61 | 50.50 | 50.50 | 55,689 | -0.12(-0.24%) |
May 19, 2014 | 50.78 | 50.79 | 50.62 | 50.62 | 54,076 | -0.09(-0.17%) |
May 16, 2014 | 50.71 | 50.77 | 50.65 | 50.71 | 143,084 | +0.05(+0.11%) |
May 15, 2014 | 50.69 | 50.88 | 50.64 | 50.66 | 251,276 | -0.08(-0.15%) |
May 14, 2014 | 50.67 | 50.81 | 50.60 | 50.74 | 60,584 | +0.20(+0.39%) |
May 13, 2014 | 50.65 | 50.69 | 50.50 | 50.54 | 72,537 | -0.02(-0.04%) |
May 12, 2014 | 50.70 | 50.74 | 50.53 | 50.56 | 67,786 | -0.05(-0.11%) |
May 09, 2014 | 50.78 | 50.78 | 50.61 | 50.61 | 23,490 | -0.29(-0.56%) |
May 08, 2014 | 51.10 | 51.10 | 50.86 | 50.90 | 45,342 | -0.08(-0.16%) |
May 07, 2014 | 51.07 | 51.10 | 50.97 | 50.98 | 42,952 | -0.05(-0.10%) |
May 06, 2014 | 50.95 | 51.08 | 50.91 | 51.03 | 75,289 | +0.33(+0.65%) |
May 05, 2014 | 50.76 | 50.83 | 50.67 | 50.70 | 37,098 | +0.04(+0.09%) |
May 02, 2014 | 50.47 | 50.77 | 50.41 | 50.65 | 31,464 | +0.06(+0.12%) |
May 01, 2014 | 50.69 | 50.81 | 50.58 | 50.59 | 2,072,011 | -0.05(-0.09%) |
Apr 30, 2014 | 50.60 | 50.87 | 50.56 | 50.64 | 42,690 | +0.22(+0.43%) |
Apr 29, 2014 | 50.50 | 50.53 | 50.41 | 50.42 | 81,486 | -0.05(-0.11%) |
Apr 28, 2014 | 50.57 | 50.64 | 50.47 | 50.47 | 26,638 | -0.06(-0.13%) |
Apr 25, 2014 | 50.56 | 50.72 | 50.53 | 50.53 | 36,086 | -0.02(-0.04%) |
Apr 24, 2014 | 50.48 | 50.59 | 50.45 | 50.55 | 89,401 | +0.12(+0.23%) |
Apr 23, 2014 | 50.54 | 50.62 | 50.42 | 50.44 | 72,248 | -0.09(-0.17%) |
Apr 22, 2014 | 50.31 | 50.54 | 50.31 | 50.52 | 86,720 | +0.13(+0.26%) |
Apr 21, 2014 | 50.89 | 50.89 | 50.37 | 50.39 | 39,123 | +0.04(+0.08%) |
Apr 17, 2014 | 50.69 | 50.35 | 50.35 | 50.35 | 141,263 | -0.17(-0.35%) |
Apr 16, 2014 | 50.63 | 50.67 | 50.52 | 50.53 | 130,273 | -0.04(-0.08%) |
Apr 15, 2014 | 50.58 | 50.70 | 50.45 | 50.57 | 68,315 | +0.08(+0.15%) |
Apr 14, 2014 | 50.60 | 50.63 | 50.45 | 50.49 | 65,607 | -0.16(-0.31%) |
Apr 11, 2014 | 50.69 | 50.86 | 50.64 | 50.64 | 177,794 | -0.08(-0.16%) |
Apr 10, 2014 | 50.59 | 50.87 | 50.59 | 50.73 | 89,152 | +0.25(+0.49%) |
Apr 09, 2014 | 50.30 | 50.61 | 50.30 | 50.48 | 498,925 | +0.23(+0.46%) |
Apr 08, 2014 | 50.44 | 50.44 | 50.25 | 50.25 | 171,551 | +0.18(+0.36%) |
Apr 07, 2014 | 49.98 | 50.21 | 49.98 | 50.07 | 55,513 | +0.02(+0.05%) |
Apr 04, 2014 | 49.93 | 50.06 | 49.84 | 50.04 | 23,388 | +0.39(+0.79%) |
Apr 03, 2014 | 49.83 | 49.84 | 49.65 | 49.65 | 82,695 | -0.14(-0.27%) |
Apr 02, 2014 | 50.02 | 50.06 | 49.79 | 49.79 | 63,824 | -0.34(-0.69%) |
Apr 01, 2014 | 50.17 | 50.17 | 49.97 | 50.13 | 951,313 | +0.19(+0.39%) |
Mar 31, 2014 | 50.07 | 50.34 | 49.85 | 49.94 | 45,728 | +0.01(+0.02%) |
Mar 28, 2014 | 50.24 | 50.24 | 49.93 | 49.93 | 58,410 | -0.18(-0.36%) |
Mar 27, 2014 | 50.21 | 50.24 | 50.04 | 50.11 | 40,949 | +0.05(+0.10%) |
Mar 26, 2014 | 50.12 | 50.24 | 50.04 | 50.06 | 35,133 | -0.00(-0.01%) |
Mar 25, 2014 | 50.08 | 50.20 | 49.93 | 50.06 | 99,687 | +0.10(+0.19%) |
Mar 24, 2014 | 49.92 | 50.20 | 49.79 | 49.97 | 41,307 | +0.23(+0.47%) |
Mar 21, 2014 | 49.92 | 50.00 | 49.73 | 49.73 | 85,073 | +0.07(+0.14%) |
Mar 20, 2014 | 49.85 | 49.90 | 49.67 | 49.67 | 43,097 | -0.26(-0.51%) |
Mar 19, 2014 | 50.45 | 50.47 | 49.87 | 49.92 | 53,615 | -0.60(-1.18%) |
Mar 18, 2014 | 50.46 | 50.54 | 50.38 | 50.52 | 35,665 | +0.20(+0.40%) |
Mar 17, 2014 | 50.36 | 50.50 | 50.32 | 50.32 | 106,769 | +0.06(+0.12%) |
Mar 14, 2014 | 50.39 | 50.45 | 50.26 | 50.26 | 62,525 | +0.16(+0.33%) |
Mar 13, 2014 | 50.28 | 50.37 | 50.10 | 50.10 | 170,831 | +0.08(+0.16%) |
Mar 12, 2014 | 50.04 | 50.18 | 50.02 | 50.02 | 56,417 | +0.13(+0.26%) |
Mar 11, 2014 | 49.99 | 50.06 | 49.89 | 49.89 | 137,736 | -0.19(-0.39%) |
Mar 10, 2014 | 50.03 | 50.10 | 50.01 | 50.08 | 31,762 | +0.05(+0.11%) |
Mar 07, 2014 | 49.98 | 50.06 | 49.93 | 50.03 | 48,760 | -0.02(-0.05%) |
Mar 06, 2014 | 49.83 | 50.06 | 49.80 | 50.05 | 100,110 | +0.16(+0.33%) |
Mar 05, 2014 | 49.80 | 49.95 | 49.79 | 49.89 | 62,892 | +0.16(+0.32%) |
Mar 04, 2014 | 49.98 | 50.05 | 49.73 | 49.73 | 32,546 | -0.26(-0.53%) |
Mar 03, 2014 | 50.00 | 50.06 | 49.58 | 49.99 | 957,470 | +0.17(+0.34%) |
Feb 28, 2014 | 49.70 | 49.88 | 49.70 | 49.83 | 54,593 | +0.15(+0.31%) |
Feb 27, 2014 | 49.50 | 49.69 | 49.50 | 49.67 | 34,405 | +0.23(+0.46%) |
Feb 26, 2014 | 49.57 | 49.57 | 49.26 | 49.44 | 101,758 | -0.13(-0.26%) |
Feb 25, 2014 | 49.47 | 49.64 | 49.43 | 49.57 | 48,496 | +0.30(+0.61%) |
Feb 24, 2014 | 49.38 | 49.45 | 49.27 | 49.27 | 51,850 | -0.16(-0.31%) |
Feb 21, 2014 | 49.37 | 49.44 | 49.25 | 49.43 | 84,687 | +0.06(+0.13%) |
Feb 20, 2014 | 49.45 | 49.45 | 49.21 | 49.37 | 70,854 | +0.02(+0.04%) |
Feb 19, 2014 | 49.69 | 49.69 | 49.35 | 49.35 | 233,267 | -0.22(-0.44%) |
Feb 18, 2014 | 49.42 | 49.58 | 49.42 | 49.57 | 31,219 | +0.24(+0.48%) |
Feb 14, 2014 | 49.31 | 49.33 | 49.33 | 49.33 | 78,635 | +0.12(+0.25%) |
Feb 13, 2014 | 49.18 | 49.25 | 49.05 | 49.21 | 47,123 | +0.11(+0.23%) |
Feb 12, 2014 | 48.96 | 49.10 | 48.85 | 49.10 | 122,164 | +0.04(+0.09%) |
Feb 11, 2014 | 49.19 | 49.19 | 48.98 | 49.05 | 49,429 | -0.06(-0.12%) |
Feb 10, 2014 | 49.00 | 49.11 | 48.94 | 49.11 | 171,471 | +0.00(+0.00%) |
Feb 07, 2014 | 49.03 | 49.11 | 48.90 | 49.11 | 78,545 | +0.24(+0.49%) |
Feb 06, 2014 | 49.03 | 49.08 | 48.87 | 48.87 | 159,343 | -0.06(-0.13%) |
Feb 05, 2014 | 48.87 | 49.03 | 48.79 | 48.94 | 123,809 | +0.15(+0.30%) |
Feb 04, 2014 | 48.92 | 48.98 | 48.77 | 48.79 | 63,395 | -0.04(-0.08%) |
Feb 03, 2014 | 48.61 | 49.00 | 48.61 | 48.83 | 724,645 | +0.08(+0.16%) |
Jan 31, 2014 | 48.60 | 48.82 | 48.60 | 48.75 | 21,899 | +0.12(+0.25%) |
Jan 30, 2014 | 48.76 | 48.79 | 48.52 | 48.63 | 318,846 | -0.25(-0.50%) |
Jan 29, 2014 | 48.84 | 48.99 | 48.77 | 48.88 | 109,207 | +0.11(+0.23%) |
Jan 28, 2014 | 48.88 | 48.90 | 48.70 | 48.77 | 795,329 | -0.06(-0.13%) |
Jan 27, 2014 | 48.83 | 48.90 | 48.76 | 48.83 | 32,749 | -0.07(-0.15%) |
Jan 24, 2014 | 48.88 | 48.90 | 48.70 | 48.90 | 69,971 | +0.10(+0.21%) |
Jan 23, 2014 | 48.59 | 48.81 | 48.59 | 48.80 | 95,672 | +0.49(+1.01%) |
Jan 22, 2014 | 48.42 | 48.43 | 48.20 | 48.31 | 1,049,728 | -0.01(-0.03%) |
Jan 21, 2014 | 48.39 | 48.45 | 48.28 | 48.33 | 1,179,138 | -0.16(-0.33%) |
Jan 17, 2014 | 48.39 | 48.49 | 48.49 | 48.49 | 47,319 | -0.06(-0.12%) |
Jan 16, 2014 | 48.51 | 48.61 | 48.38 | 48.55 | 164,927 | +0.16(+0.33%) |
Jan 15, 2014 | 48.62 | 48.59 | 48.37 | 48.39 | 28,745 | -0.23(-0.46%) |
Jan 14, 2014 | 48.78 | 48.82 | 48.60 | 48.62 | 67,960 | -0.21(-0.44%) |
Jan 13, 2014 | 48.68 | 48.88 | 48.66 | 48.83 | 538,090 | +0.25(+0.52%) |
Jan 10, 2014 | 48.50 | 48.80 | 48.45 | 48.58 | 78,590 | +0.32(+0.67%) |
Jan 09, 2014 | 48.24 | 48.35 | 48.14 | 48.25 | 56,054 | +0.06(+0.13%) |
Jan 08, 2014 | 48.21 | 48.41 | 48.06 | 48.19 | 93,007 | -0.09(-0.18%) |
Jan 07, 2014 | 48.39 | 48.49 | 48.27 | 48.28 | 138,880 | -0.05(-0.11%) |
Jan 06, 2014 | 48.25 | 48.49 | 48.15 | 48.33 | 134,553 | +0.15(+0.30%) |
Jan 03, 2014 | 48.25 | 48.57 | 48.11 | 48.19 | 135,710 | -0.23(-0.48%) |
Jan 02, 2014 | 48.53 | 48.53 | 48.20 | 48.42 | 447,033 | -0.07(-0.14%) |
Dec 31, 2013 | 48.74 | 48.49 | 48.49 | 48.49 | 54,965 | -0.02(-0.04%) |
Dec 30, 2013 | 48.41 | 48.57 | 48.29 | 48.51 | 62,141 | +0.26(+0.53%) |
Dec 27, 2013 | 48.42 | 48.50 | 48.16 | 48.25 | 43,970 | -0.10(-0.20%) |
Dec 26, 2013 | 48.30 | 48.45 | 48.25 | 48.35 | 32,293 | +0.13(+0.26%) |
Dec 24, 2013 | 48.32 | 48.42 | 48.22 | 48.22 | 38,707 | -0.12(-0.25%) |
Dec 23, 2013 | 48.45 | 48.56 | 48.24 | 48.34 | 77,788 | -0.07(-0.14%) |
Dec 20, 2013 | 48.29 | 48.45 | 48.18 | 48.41 | 248,019 | +0.07(+0.15%) |
Dec 19, 2013 | 48.51 | 48.97 | 48.25 | 48.34 | 522,349 | -0.18(-0.37%) |
Dec 18, 2013 | 48.89 | 49.15 | 48.45 | 48.51 | 92,548 | -0.29(-0.60%) |
Dec 17, 2013 | 48.74 | 48.85 | 48.61 | 48.81 | 135,661 | +0.14(+0.30%) |
Dec 16, 2013 | 48.78 | 48.78 | 48.64 | 48.66 | 88,892 | +0.02(+0.05%) |
Dec 13, 2013 | 48.65 | 48.66 | 48.54 | 48.64 | 37,700 | -0.04(-0.08%) |
Dec 12, 2013 | 48.75 | 48.82 | 48.47 | 48.68 | 124,221 | -0.26(-0.53%) |
Dec 11, 2013 | 48.95 | 49.01 | 48.83 | 48.94 | 52,808 | +0.11(+0.22%) |
Dec 10, 2013 | 48.57 | 49.09 | 48.57 | 48.83 | 2,855,431 | +0.16(+0.34%) |
Dec 09, 2013 | 48.24 | 48.68 | 48.24 | 48.67 | 75,957 | +0.14(+0.29%) |
Dec 06, 2013 | 48.40 | 48.54 | 48.32 | 48.53 | 0 | -0.05(-0.10%) |
Dec 05, 2013 | 48.72 | 48.72 | 48.33 | 48.58 | 0 | +0.18(+0.37%) |
Dec 04, 2013 | 48.77 | 48.77 | 48.17 | 48.40 | 0 | -0.09(-0.19%) |
Dec 03, 2013 | 48.30 | 48.54 | 48.27 | 48.49 | 0 | +0.32(+0.67%) |
Dec 02, 2013 | 48.76 | 48.76 | 48.10 | 48.17 | 0 | -0.36(-0.74%) |
Nov 29, 2013 | 48.84 | 48.96 | 48.49 | 48.52 | 0 | +0.06(+0.12%) |
Nov 27, 2013 | 48.43 | 48.96 | 48.31 | 48.47 | 0 | -0.07(-0.14%) |
Nov 26, 2013 | 48.36 | 48.56 | 48.32 | 48.53 | 0 | +0.29(+0.60%) |
Nov 25, 2013 | 48.30 | 48.32 | 48.16 | 48.24 | 0 | -0.21(-0.44%) |
Nov 22, 2013 | 48.17 | 48.71 | 48.12 | 48.46 | 0 | +0.26(+0.54%) |
Nov 21, 2013 | 48.17 | 48.23 | 48.11 | 48.20 | 0 | -0.14(-0.29%) |
Nov 20, 2013 | 48.47 | 48.56 | 48.26 | 48.34 | 0 | -0.25(-0.51%) |
Nov 19, 2013 | 48.45 | 48.62 | 48.45 | 48.59 | 0 | +0.09(+0.19%) |
Nov 18, 2013 | 48.62 | 48.74 | 48.48 | 48.50 | 0 | +0.03(+0.07%) |
Nov 15, 2013 | 48.45 | 48.53 | 48.34 | 48.46 | 0 | +0.03(+0.07%) |
Nov 14, 2013 | 48.36 | 48.50 | 48.22 | 48.43 | 0 | +0.15(+0.32%) |
Nov 12, 2013 | 48.36 | 48.36 | 48.06 | 48.27 | 0 | +0.06(+0.13%) |
Nov 11, 2013 | 47.78 | 48.40 | 47.78 | 48.21 | 0 | +0.11(+0.23%) |
Nov 08, 2013 | 48.40 | 48.40 | 48.01 | 48.10 | 0 | -0.45(-0.93%) |
Nov 07, 2013 | 48.42 | 48.72 | 48.28 | 48.55 | 0 | +0.06(+0.13%) |
Nov 06, 2013 | 48.63 | 48.77 | 48.49 | 48.49 | 0 | -0.11(-0.22%) |
Nov 05, 2013 | 48.63 | 48.66 | 48.51 | 48.60 | 0 | -0.20(-0.41%) |
Nov 04, 2013 | 48.77 | 48.86 | 48.77 | 48.80 | 0 | +0.00(+0.00%) |