Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.31 | 49.32 | 49.30 | 49.31 | 407,465 | +0.00(+0.00%) |
Feb 27, 2014 | 49.30 | 49.32 | 49.29 | 49.31 | 353,040 | +0.00(+0.01%) |
Feb 26, 2014 | 49.32 | 49.32 | 49.29 | 49.30 | 419,349 | +0.00(+0.00%) |
Feb 25, 2014 | 49.30 | 49.32 | 49.30 | 49.30 | 514,406 | +0.01(+0.02%) |
Feb 24, 2014 | 49.31 | 49.32 | 49.29 | 49.29 | 535,223 | -0.01(-0.02%) |
Feb 21, 2014 | 49.32 | 49.33 | 49.29 | 49.30 | 372,293 | -0.02(-0.04%) |
Feb 20, 2014 | 49.31 | 49.32 | 49.28 | 49.32 | 698,658 | +0.01(+0.02%) |
Feb 19, 2014 | 49.28 | 49.32 | 49.28 | 49.31 | 543,158 | +0.03(+0.06%) |
Feb 18, 2014 | 49.31 | 49.32 | 49.26 | 49.28 | 669,762 | -0.02(-0.04%) |
Feb 14, 2014 | 49.26 | 49.30 | 49.30 | 49.30 | 751,861 | +0.01(+0.02%) |
Feb 13, 2014 | 49.31 | 49.31 | 49.25 | 49.29 | 563,479 | +0.00(+0.00%) |
Feb 12, 2014 | 49.28 | 49.30 | 49.27 | 49.29 | 605,814 | +0.01(+0.02%) |
Feb 11, 2014 | 49.30 | 49.32 | 49.27 | 49.28 | 455,848 | -0.02(-0.04%) |
Feb 10, 2014 | 49.29 | 49.32 | 49.27 | 49.30 | 371,641 | +0.01(+0.02%) |
Feb 07, 2014 | 49.30 | 49.32 | 49.28 | 49.29 | 617,117 | -0.01(-0.03%) |
Feb 06, 2014 | 49.25 | 49.32 | 49.25 | 49.31 | 844,874 | +0.04(+0.09%) |
Feb 05, 2014 | 49.30 | 49.32 | 49.26 | 49.26 | 1,727,896 | -0.06(-0.12%) |
Feb 04, 2014 | 49.30 | 49.32 | 49.27 | 49.32 | 2,330,361 | +0.03(+0.06%) |
Feb 03, 2014 | 49.28 | 49.32 | 49.25 | 49.29 | 1,885,648 | -0.01(-0.02%) |
Jan 31, 2014 | 49.30 | 49.31 | 49.27 | 49.30 | 384,991 | +0.01(+0.02%) |
Jan 30, 2014 | 49.29 | 49.31 | 49.27 | 49.29 | 436,004 | -0.01(-0.02%) |
Jan 29, 2014 | 49.34 | 49.34 | 49.28 | 49.30 | 434,765 | +0.00(+0.00%) |
Jan 28, 2014 | 49.32 | 49.34 | 49.29 | 49.30 | 659,144 | -0.03(-0.06%) |
Jan 27, 2014 | 49.29 | 49.33 | 49.29 | 49.33 | 505,771 | +0.01(+0.02%) |
Jan 24, 2014 | 49.33 | 49.34 | 49.30 | 49.32 | 428,583 | -0.02(-0.04%) |
Jan 23, 2014 | 49.33 | 49.35 | 49.29 | 49.34 | 1,167,601 | +0.02(+0.04%) |
Jan 22, 2014 | 49.32 | 49.36 | 49.32 | 49.32 | 733,376 | -0.03(-0.06%) |
Jan 21, 2014 | 49.35 | 49.35 | 49.33 | 49.35 | 429,196 | +0.00(+0.00%) |
Jan 17, 2014 | 49.33 | 49.35 | 49.35 | 49.35 | 447,580 | +0.01(+0.02%) |
Jan 16, 2014 | 49.35 | 49.36 | 49.32 | 49.34 | 2,041,249 | -0.01(-0.02%) |
Jan 15, 2014 | 49.34 | 49.35 | 49.34 | 49.35 | 596,027 | +0.01(+0.02%) |
Jan 14, 2014 | 49.34 | 49.36 | 49.33 | 49.34 | 1,356,269 | +0.01(+0.02%) |
Jan 13, 2014 | 49.34 | 49.35 | 49.32 | 49.33 | 642,174 | -0.02(-0.04%) |
Jan 10, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 450,886 | +0.01(+0.02%) |
Jan 09, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 463,222 | +0.00(+0.00%) |
Jan 08, 2014 | 49.34 | 49.36 | 49.32 | 49.34 | 810,276 | +0.02(+0.04%) |
Jan 07, 2014 | 49.31 | 49.34 | 49.30 | 49.32 | 474,096 | -0.01(-0.02%) |
Jan 06, 2014 | 49.32 | 49.34 | 49.30 | 49.33 | 406,607 | +0.01(+0.02%) |
Jan 03, 2014 | 49.34 | 49.34 | 49.30 | 49.32 | 498,013 | -0.02(-0.04%) |
Jan 02, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 742,644 | +0.00(+0.00%) |
Dec 31, 2013 | 49.32 | 49.34 | 49.34 | 49.34 | 536,603 | +0.03(+0.06%) |
Dec 30, 2013 | 49.34 | 49.34 | 49.30 | 49.31 | 4,490,158 | +0.00(+0.00%) |
Dec 27, 2013 | 49.28 | 49.32 | 49.27 | 49.31 | 479,999 | +0.00(+0.00%) |
Dec 26, 2013 | 49.32 | 49.32 | 49.26 | 49.31 | 530,938 | -0.02(-0.04%) |
Dec 24, 2013 | 49.33 | 49.35 | 49.30 | 49.33 | 516,876 | +0.01(+0.03%) |
Dec 23, 2013 | 49.29 | 49.33 | 49.29 | 49.32 | 644,528 | +0.01(+0.03%) |
Dec 20, 2013 | 49.26 | 49.32 | 49.26 | 49.30 | 1,320,427 | +0.00(+0.00%) |
Dec 19, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 539,555 | +0.02(+0.04%) |
Dec 18, 2013 | 49.24 | 49.28 | 49.24 | 49.28 | 652,129 | +0.03(+0.06%) |
Dec 17, 2013 | 49.28 | 49.29 | 49.24 | 49.25 | 828,710 | -0.02(-0.05%) |
Dec 16, 2013 | 49.28 | 49.28 | 49.24 | 49.28 | 2,192,901 | +0.01(+0.03%) |
Dec 13, 2013 | 49.27 | 49.31 | 49.26 | 49.26 | 2,512,350 | -0.01(-0.02%) |
Dec 12, 2013 | 49.28 | 49.30 | 49.25 | 49.27 | 427,418 | -0.01(-0.02%) |
Dec 11, 2013 | 49.29 | 49.30 | 49.26 | 49.28 | 560,911 | -0.01(-0.02%) |
Dec 10, 2013 | 49.28 | 49.30 | 49.26 | 49.29 | 524,472 | +0.02(+0.04%) |
Dec 09, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 1,808,040 | +0.02(+0.04%) |
Dec 06, 2013 | 49.27 | 49.28 | 49.23 | 49.25 | 413,199 | -0.01(-0.02%) |
Dec 05, 2013 | 49.26 | 49.27 | 49.22 | 49.26 | 460,242 | +0.03(+0.06%) |
Dec 04, 2013 | 49.21 | 49.24 | 49.20 | 49.23 | 1,270,871 | +0.03(+0.06%) |
Dec 03, 2013 | 49.23 | 49.23 | 49.18 | 49.20 | 1,055,278 | -0.03(-0.06%) |
Dec 02, 2013 | 49.20 | 49.23 | 49.17 | 49.23 | 6,494,841 | -0.02(-0.04%) |
Nov 29, 2013 | 49.23 | 49.25 | 49.23 | 49.25 | 151,909 | +0.02(+0.04%) |
Nov 27, 2013 | 49.27 | 49.28 | 49.22 | 49.23 | 1,755,198 | -0.06(-0.12%) |
Nov 26, 2013 | 49.29 | 49.29 | 49.27 | 49.29 | 674,316 | +0.01(+0.02%) |
Nov 25, 2013 | 49.26 | 49.29 | 49.26 | 49.28 | 489,162 | +0.01(+0.02%) |
Nov 22, 2013 | 49.29 | 49.29 | 49.25 | 49.27 | 465,795 | -0.02(-0.04%) |
Nov 21, 2013 | 49.27 | 49.29 | 49.25 | 49.29 | 420,093 | +0.02(+0.04%) |
Nov 20, 2013 | 49.30 | 49.31 | 49.26 | 49.27 | 780,966 | -0.03(-0.06%) |
Nov 19, 2013 | 49.29 | 49.30 | 49.27 | 49.30 | 379,391 | +0.02(+0.04%) |
Nov 18, 2013 | 49.28 | 49.31 | 49.27 | 49.28 | 333,904 | +0.00(+0.00%) |
Nov 15, 2013 | 49.29 | 49.30 | 49.26 | 49.28 | 324,232 | +0.00(+0.00%) |
Nov 14, 2013 | 49.29 | 49.31 | 49.26 | 49.28 | 422,076 | +0.00(+0.00%) |
Nov 12, 2013 | 49.26 | 49.29 | 49.25 | 49.28 | 443,337 | +0.03(+0.06%) |
Nov 11, 2013 | 49.27 | 49.29 | 49.24 | 49.25 | 932,295 | +0.01(+0.02%) |
Nov 08, 2013 | 49.28 | 49.31 | 49.23 | 49.24 | 920,758 | -0.06(-0.12%) |
Nov 07, 2013 | 49.30 | 49.31 | 49.28 | 49.30 | 351,574 | +0.01(+0.03%) |
Nov 06, 2013 | 49.28 | 49.31 | 49.28 | 49.29 | 583,260 | -0.01(-0.03%) |
Nov 05, 2013 | 49.31 | 49.31 | 49.28 | 49.30 | 377,075 | +0.00(+0.01%) |
Nov 04, 2013 | 49.29 | 49.31 | 49.28 | 49.30 | 544,829 | -0.00(-0.01%) |
Nov 01, 2013 | 49.32 | 49.32 | 49.28 | 49.30 | 481,581 | -0.02(-0.04%) |
Oct 31, 2013 | 49.30 | 49.33 | 49.29 | 49.32 | 545,563 | +0.01(+0.02%) |
Oct 30, 2013 | 49.32 | 49.32 | 49.30 | 49.31 | 478,936 | +0.00(+0.00%) |
Oct 29, 2013 | 49.30 | 49.34 | 49.29 | 49.31 | 1,518,318 | +0.00(+0.00%) |
Oct 28, 2013 | 49.32 | 49.33 | 49.29 | 49.31 | 1,192,875 | -0.01(-0.02%) |
Oct 25, 2013 | 49.32 | 49.33 | 49.29 | 49.32 | 604,330 | +0.00(+0.00%) |
Oct 24, 2013 | 49.33 | 49.34 | 49.31 | 49.32 | 460,581 | -0.01(-0.02%) |
Oct 23, 2013 | 49.31 | 49.33 | 49.30 | 49.33 | 759,947 | -0.01(-0.02%) |
Oct 22, 2013 | 49.33 | 49.35 | 49.30 | 49.34 | 4,788,405 | +0.04(+0.08%) |
Oct 21, 2013 | 49.32 | 49.32 | 49.28 | 49.30 | 671,140 | -0.01(-0.02%) |
Oct 18, 2013 | 49.30 | 49.33 | 49.29 | 49.31 | 984,622 | -0.01(-0.02%) |
Oct 17, 2013 | 49.32 | 49.32 | 49.29 | 49.32 | 1,224,671 | +0.00(+0.00%) |
Oct 16, 2013 | 49.29 | 49.33 | 49.27 | 49.32 | 1,371,665 | +0.04(+0.08%) |
Oct 15, 2013 | 49.30 | 49.30 | 49.28 | 49.28 | 333,338 | -0.01(-0.02%) |
Oct 14, 2013 | 49.28 | 49.31 | 49.26 | 49.29 | 1,081,165 | +0.05(+0.10%) |
Oct 11, 2013 | 49.29 | 49.31 | 49.24 | 49.24 | 1,003,037 | -0.06(-0.12%) |
Oct 10, 2013 | 49.27 | 49.32 | 49.27 | 49.30 | 761,146 | -0.01(-0.02%) |
Oct 09, 2013 | 49.30 | 49.31 | 49.24 | 49.31 | 1,263,596 | +0.00(+0.00%) |
Oct 08, 2013 | 49.28 | 49.32 | 49.28 | 49.31 | 622,241 | +0.02(+0.04%) |
Oct 07, 2013 | 49.26 | 49.30 | 49.26 | 49.29 | 294,940 | -0.02(-0.04%) |
Oct 04, 2013 | 49.30 | 49.31 | 49.28 | 49.31 | 403,200 | +0.01(+0.02%) |
Oct 03, 2013 | 49.30 | 49.30 | 49.28 | 49.30 | 641,586 | +0.00(+0.00%) |
Oct 02, 2013 | 49.31 | 49.31 | 49.28 | 49.30 | 1,553,546 | +0.00(+0.00%) |
Oct 01, 2013 | 49.28 | 49.32 | 49.22 | 49.30 | 688,253 | -0.03(-0.06%) |
Sep 27, 2013 | 49.29 | 49.33 | 49.28 | 49.33 | 677,887 | +0.05(+0.10%) |
Sep 26, 2013 | 49.30 | 49.31 | 49.27 | 49.28 | 573,679 | -0.01(-0.02%) |
Sep 25, 2013 | 49.31 | 49.33 | 49.26 | 49.29 | 2,635,428 | -0.02(-0.04%) |
Sep 24, 2013 | 49.30 | 49.32 | 49.29 | 49.31 | 1,615,805 | +0.02(+0.04%) |
Sep 23, 2013 | 49.31 | 49.32 | 49.28 | 49.29 | 932,451 | +0.01(+0.02%) |
Sep 20, 2013 | 49.32 | 49.32 | 49.27 | 49.28 | 1,664,738 | -0.03(-0.06%) |
Sep 19, 2013 | 49.26 | 49.32 | 49.26 | 49.31 | 1,483,254 | +0.05(+0.10%) |
Sep 18, 2013 | 49.25 | 49.27 | 49.25 | 49.26 | 389,409 | +0.00(+0.00%) |
Sep 17, 2013 | 49.30 | 49.30 | 49.24 | 49.26 | 446,844 | -0.04(-0.08%) |
Sep 16, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 583,898 | +0.01(+0.02%) |
Sep 13, 2013 | 49.27 | 49.29 | 49.26 | 49.29 | 805,576 | +0.02(+0.04%) |
Sep 12, 2013 | 49.26 | 49.28 | 49.23 | 49.27 | 747,073 | -0.01(-0.02%) |
Sep 11, 2013 | 49.27 | 49.28 | 49.23 | 49.28 | 517,109 | +0.01(+0.02%) |
Sep 10, 2013 | 49.28 | 49.30 | 49.20 | 49.27 | 1,261,461 | -0.02(-0.04%) |
Sep 09, 2013 | 49.29 | 49.30 | 49.26 | 49.29 | 504,416 | +0.00(+0.00%) |
Sep 06, 2013 | 49.27 | 49.29 | 49.26 | 49.29 | 623,719 | +0.01(+0.02%) |
Sep 05, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 1,319,349 | +0.03(+0.06%) |
Sep 04, 2013 | 49.20 | 49.25 | 49.20 | 49.25 | 1,141,975 | -0.01(-0.02%) |
Sep 03, 2013 | 49.26 | 49.27 | 49.21 | 49.26 | 367,183 | -0.02(-0.04%) |
Aug 30, 2013 | 49.28 | 49.29 | 49.25 | 49.28 | 311,715 | +0.01(+0.02%) |
Aug 29, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 703,927 | -0.02(-0.04%) |
Aug 28, 2013 | 49.28 | 49.29 | 49.27 | 49.29 | 933,207 | +0.01(+0.02%) |
Aug 27, 2013 | 49.28 | 49.29 | 49.28 | 49.28 | 552,888 | +0.00(+0.00%) |
Aug 26, 2013 | 49.28 | 49.29 | 49.27 | 49.28 | 379,483 | +0.02(+0.04%) |
Aug 23, 2013 | 49.28 | 49.28 | 49.26 | 49.26 | 447,433 | -0.02(-0.04%) |
Aug 22, 2013 | 49.28 | 49.28 | 49.26 | 49.28 | 538,940 | +0.01(+0.02%) |
Aug 21, 2013 | 49.26 | 49.28 | 49.26 | 49.27 | 391,512 | -0.01(-0.02%) |
Aug 20, 2013 | 49.27 | 49.28 | 49.25 | 49.28 | 523,913 | +0.01(+0.02%) |
Aug 19, 2013 | 49.26 | 49.28 | 49.24 | 49.27 | 1,131,162 | +0.01(+0.02%) |
Aug 16, 2013 | 49.27 | 49.28 | 49.24 | 49.26 | 715,032 | -0.02(-0.04%) |
Aug 15, 2013 | 49.26 | 49.28 | 49.26 | 49.28 | 426,146 | +0.00(+0.00%) |
Aug 14, 2013 | 49.25 | 49.28 | 49.23 | 49.28 | 634,974 | +0.01(+0.02%) |
Aug 13, 2013 | 49.26 | 49.27 | 49.23 | 49.27 | 516,167 | +0.01(+0.02%) |
Aug 12, 2013 | 49.25 | 49.27 | 49.25 | 49.26 | 419,806 | +0.00(+0.00%) |
Aug 09, 2013 | 49.27 | 49.27 | 49.25 | 49.26 | 570,404 | -0.01(-0.02%) |
Aug 08, 2013 | 49.26 | 49.27 | 49.24 | 49.27 | 344,339 | +0.00(+0.00%) |
Aug 07, 2013 | 49.26 | 49.27 | 49.25 | 49.27 | 689,754 | +0.01(+0.02%) |
Aug 06, 2013 | 49.26 | 49.27 | 49.22 | 49.26 | 462,779 | +0.00(+0.00%) |
Aug 05, 2013 | 49.26 | 49.27 | 49.25 | 49.26 | 408,196 | -0.01(-0.02%) |
Aug 02, 2013 | 49.26 | 49.27 | 49.24 | 49.27 | 1,037,660 | +0.01(+0.02%) |
Aug 01, 2013 | 49.26 | 49.27 | 49.23 | 49.26 | 857,614 | -0.01(-0.02%) |
Jul 31, 2013 | 49.27 | 49.27 | 49.24 | 49.27 | 973,338 | -0.01(-0.02%) |
Jul 30, 2013 | 49.27 | 49.28 | 49.25 | 49.28 | 381,986 | +0.01(+0.02%) |
Jul 29, 2013 | 49.26 | 49.27 | 49.24 | 49.27 | 360,241 | +0.00(+0.00%) |
Jul 26, 2013 | 49.28 | 49.28 | 49.23 | 49.27 | 1,052,662 | -0.01(-0.02%) |
Jul 25, 2013 | 49.27 | 49.28 | 49.25 | 49.28 | 1,849,371 | +0.01(+0.02%) |
Jul 24, 2013 | 49.27 | 49.28 | 49.26 | 49.27 | 1,374,966 | +0.01(+0.02%) |
Jul 23, 2013 | 49.22 | 49.27 | 49.21 | 49.26 | 2,258,360 | +0.01(+0.02%) |
Jul 22, 2013 | 49.25 | 49.26 | 49.23 | 49.25 | 3,874,924 | +0.00(+0.00%) |
Jul 19, 2013 | 49.21 | 49.25 | 49.16 | 49.25 | 406,103 | +0.06(+0.12%) |
Jul 18, 2013 | 49.23 | 49.24 | 49.13 | 49.19 | 914,543 | -0.05(-0.10%) |
Jul 17, 2013 | 49.22 | 49.24 | 49.19 | 49.24 | 856,891 | +0.03(+0.06%) |
Jul 16, 2013 | 49.23 | 49.24 | 49.18 | 49.21 | 990,943 | -0.02(-0.04%) |
Jul 15, 2013 | 49.22 | 49.23 | 49.21 | 49.23 | 1,021,684 | +0.01(+0.02%) |
Jul 12, 2013 | 49.23 | 49.24 | 49.15 | 49.22 | 1,596,824 | +0.00(+0.00%) |
Jul 11, 2013 | 49.14 | 49.22 | 49.14 | 49.22 | 962,739 | +0.05(+0.10%) |
Jul 10, 2013 | 49.14 | 49.19 | 49.11 | 49.17 | 333,795 | +0.01(+0.02%) |
Jul 09, 2013 | 49.11 | 49.17 | 49.10 | 49.16 | 1,268,602 | +0.08(+0.16%) |
Jul 08, 2013 | 49.19 | 49.21 | 49.07 | 49.09 | 2,510,314 | -0.09(-0.18%) |
Jul 05, 2013 | 49.21 | 49.24 | 49.16 | 49.17 | 361,500 | -0.04(-0.08%) |
Jul 03, 2013 | 49.18 | 49.22 | 49.18 | 49.21 | 400,043 | +0.03(+0.06%) |
Jul 02, 2013 | 49.21 | 49.21 | 49.16 | 49.18 | 1,033,297 | -0.02(-0.04%) |
Jul 01, 2013 | 49.21 | 49.22 | 49.16 | 49.20 | 616,368 | -0.02(-0.04%) |
Jun 28, 2013 | 49.22 | 49.23 | 49.20 | 49.22 | 675,795 | +0.00(+0.00%) |
Jun 26, 2013 | 49.24 | 49.25 | 49.20 | 49.22 | 475,823 | -0.02(-0.04%) |
Jun 25, 2013 | 49.27 | 49.27 | 49.23 | 49.24 | 1,612,987 | -0.02(-0.05%) |
Jun 24, 2013 | 49.26 | 49.28 | 49.19 | 49.27 | 1,408,423 | -0.00(-0.01%) |
Jun 21, 2013 | 49.26 | 49.27 | 49.19 | 49.27 | 1,691,705 | -0.01(-0.02%) |
Jun 20, 2013 | 49.27 | 49.29 | 49.22 | 49.28 | 2,428,234 | +0.01(+0.02%) |
Jun 19, 2013 | 49.28 | 49.29 | 49.25 | 49.27 | 471,276 | +0.01(+0.02%) |
Jun 18, 2013 | 49.29 | 49.29 | 49.22 | 49.26 | 1,090,630 | -0.02(-0.04%) |
Jun 17, 2013 | 49.29 | 49.29 | 49.26 | 49.28 | 455,621 | -0.01(-0.02%) |
Jun 14, 2013 | 49.25 | 49.29 | 49.20 | 49.29 | 567,103 | +0.02(+0.04%) |
Jun 13, 2013 | 49.25 | 49.27 | 49.20 | 49.27 | 602,179 | +0.04(+0.08%) |
Jun 12, 2013 | 49.28 | 49.30 | 49.15 | 49.23 | 2,774,724 | -0.05(-0.10%) |
Jun 11, 2013 | 49.29 | 49.30 | 49.25 | 49.28 | 598,655 | -0.01(-0.02%) |
Jun 10, 2013 | 49.29 | 49.30 | 49.28 | 49.29 | 685,970 | +0.00(+0.00%) |
Jun 07, 2013 | 49.30 | 49.30 | 49.27 | 49.29 | 570,673 | +0.00(+0.00%) |
Jun 06, 2013 | 49.30 | 49.30 | 49.28 | 49.29 | 482,822 | -0.01(-0.02%) |
Jun 05, 2013 | 49.31 | 49.31 | 49.29 | 49.30 | 380,817 | +0.00(+0.00%) |
Jun 04, 2013 | 49.30 | 49.31 | 49.29 | 49.30 | 732,701 | +0.00(+0.00%) |
Jun 03, 2013 | 49.30 | 49.32 | 49.29 | 49.30 | 1,253,763 | +0.00(+0.00%) |
May 31, 2013 | 49.31 | 49.35 | 49.30 | 49.30 | 970,976 | +0.00(+0.00%) |
May 30, 2013 | 49.25 | 49.32 | 49.25 | 49.30 | 366,937 | -0.01(-0.02%) |
May 29, 2013 | 49.30 | 49.32 | 49.29 | 49.31 | 623,278 | -0.01(-0.02%) |
May 28, 2013 | 49.30 | 49.32 | 49.29 | 49.32 | 265,725 | -0.01(-0.02%) |
May 24, 2013 | 49.30 | 49.33 | 49.28 | 49.33 | 269,848 | +0.03(+0.06%) |
May 23, 2013 | 49.31 | 49.33 | 49.29 | 49.30 | 305,999 | +0.00(+0.00%) |
May 22, 2013 | 49.31 | 49.32 | 49.29 | 49.30 | 299,686 | +0.00(+0.00%) |
May 21, 2013 | 49.31 | 49.31 | 49.30 | 49.30 | 335,975 | -0.01(-0.02%) |
May 20, 2013 | 49.28 | 49.31 | 49.28 | 49.31 | 634,513 | +0.01(+0.02%) |
May 17, 2013 | 49.29 | 49.32 | 49.26 | 49.30 | 172,310 | +0.02(+0.04%) |
May 16, 2013 | 49.29 | 49.30 | 49.25 | 49.28 | 314,649 | -0.02(-0.04%) |
May 15, 2013 | 49.27 | 49.30 | 49.27 | 49.30 | 193,235 | +0.01(+0.02%) |
May 13, 2013 | 49.29 | 49.30 | 49.25 | 49.29 | 374,611 | +0.01(+0.02%) |
May 10, 2013 | 49.29 | 49.31 | 49.26 | 49.28 | 236,663 | -0.01(-0.02%) |
May 09, 2013 | 49.27 | 49.32 | 49.25 | 49.29 | 389,580 | +0.01(+0.02%) |
May 08, 2013 | 49.24 | 49.30 | 49.23 | 49.28 | 693,956 | +0.00(+0.00%) |
May 07, 2013 | 49.29 | 49.29 | 49.25 | 49.28 | 381,617 | -0.01(-0.02%) |
May 06, 2013 | 49.28 | 49.29 | 49.27 | 49.29 | 240,395 | +0.01(+0.01%) |
May 03, 2013 | 49.26 | 49.29 | 49.27 | 49.29 | 187,713 | +0.01(+0.03%) |
May 02, 2013 | 49.27 | 49.29 | 49.25 | 49.27 | 219,803 | -0.02(-0.04%) |
May 01, 2013 | 49.28 | 49.29 | 49.23 | 49.29 | 194,983 | +0.01(+0.02%) |
Apr 30, 2013 | 49.28 | 49.30 | 49.26 | 49.28 | 247,848 | +0.01(+0.02%) |
Apr 29, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 805,152 | -0.01(-0.02%) |
Apr 26, 2013 | 49.29 | 49.29 | 49.28 | 49.28 | 173,708 | +0.00(+0.00%) |
Apr 25, 2013 | 49.29 | 49.30 | 49.28 | 49.28 | 320,730 | -0.02(-0.04%) |
Apr 24, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 259,667 | +0.01(+0.02%) |
Apr 23, 2013 | 49.27 | 49.29 | 49.25 | 49.29 | 386,778 | +0.00(+0.00%) |
Apr 22, 2013 | 49.26 | 49.29 | 49.26 | 49.29 | 601,939 | +0.01(+0.02%) |
Apr 19, 2013 | 49.26 | 49.28 | 49.23 | 49.28 | 152,648 | +0.01(+0.02%) |
Apr 18, 2013 | 49.23 | 49.28 | 49.23 | 49.27 | 251,397 | +0.05(+0.10%) |
Apr 17, 2013 | 49.25 | 49.26 | 49.19 | 49.22 | 293,888 | -0.05(-0.10%) |
Apr 16, 2013 | 49.21 | 49.27 | 49.17 | 49.27 | 178,469 | +0.02(+0.04%) |
Apr 15, 2013 | 49.26 | 49.28 | 49.13 | 49.25 | 654,870 | +0.00(+0.00%) |
Apr 12, 2013 | 49.25 | 49.27 | 49.25 | 49.25 | 174,885 | -0.01(-0.02%) |
Apr 11, 2013 | 49.25 | 49.30 | 49.23 | 49.26 | 228,780 | +0.01(+0.02%) |
Apr 10, 2013 | 49.24 | 49.25 | 49.22 | 49.25 | 212,549 | +0.01(+0.02%) |
Apr 09, 2013 | 49.25 | 49.25 | 49.22 | 49.24 | 233,324 | +0.01(+0.02%) |
Apr 08, 2013 | 49.24 | 49.31 | 49.20 | 49.23 | 9,307,689 | -0.02(-0.04%) |
Apr 05, 2013 | 49.23 | 49.25 | 49.22 | 49.25 | 1,241,566 | -0.03(-0.06%) |
Apr 04, 2013 | 49.26 | 49.28 | 49.20 | 49.28 | 2,194,271 | +0.04(+0.08%) |
Apr 03, 2013 | 49.24 | 49.25 | 49.22 | 49.24 | 399,041 | +0.00(+0.00%) |
Apr 02, 2013 | 49.24 | 49.26 | 49.18 | 49.24 | 1,352,448 | +0.00(+0.00%) |
Apr 01, 2013 | 49.26 | 49.26 | 49.17 | 49.24 | 380,840 | -0.06(-0.12%) |
Mar 28, 2013 | 49.25 | 49.30 | 49.25 | 49.30 | 175,178 | +0.02(+0.04%) |
Mar 27, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 575,027 | +0.00(+0.00%) |
Mar 26, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 247,881 | +0.01(+0.02%) |
Mar 25, 2013 | 49.25 | 49.28 | 49.25 | 49.27 | 241,398 | +0.01(+0.02%) |
Mar 22, 2013 | 49.26 | 49.28 | 49.22 | 49.26 | 221,765 | -0.02(-0.04%) |
Mar 21, 2013 | 49.25 | 49.29 | 49.25 | 49.28 | 174,442 | +0.02(+0.04%) |
Mar 20, 2013 | 49.25 | 49.26 | 49.24 | 49.26 | 117,132 | +0.01(+0.02%) |
Mar 19, 2013 | 49.24 | 49.25 | 49.20 | 49.25 | 279,378 | +0.00(+0.00%) |
Mar 18, 2013 | 49.25 | 49.26 | 49.23 | 49.25 | 624,540 | +0.01(+0.02%) |
Mar 15, 2013 | 49.24 | 49.25 | 49.22 | 49.24 | 445,487 | -0.01(-0.02%) |
Mar 14, 2013 | 49.24 | 49.25 | 49.20 | 49.25 | 264,324 | +0.00(+0.00%) |
Mar 13, 2013 | 49.23 | 49.25 | 49.20 | 49.25 | 233,185 | +0.00(+0.00%) |
Mar 12, 2013 | 49.22 | 49.25 | 49.20 | 49.25 | 207,917 | +0.06(+0.12%) |
Mar 11, 2013 | 49.23 | 49.25 | 49.19 | 49.19 | 328,853 | -0.07(-0.14%) |
Mar 08, 2013 | 49.22 | 49.27 | 49.22 | 49.26 | 235,407 | -0.01(-0.02%) |
Mar 07, 2013 | 49.24 | 49.27 | 49.22 | 49.27 | 191,715 | -0.03(-0.06%) |
Mar 06, 2013 | 49.25 | 49.30 | 49.23 | 49.30 | 327,409 | +0.00(+0.00%) |
Mar 05, 2013 | 49.24 | 49.30 | 49.21 | 49.30 | 301,527 | +0.04(+0.08%) |
Mar 04, 2013 | 49.24 | 49.26 | 49.18 | 49.26 | 362,996 | +0.00(+0.00%) |