Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.59 | 52.59 | 52.40 | 52.40 | 1,197 | -0.19(-0.37%) |
Apr 29, 2014 | 52.61 | 52.61 | 52.59 | 52.59 | 1,981 | -0.70(-1.31%) |
Apr 28, 2014 | 53.29 | 53.29 | 53.29 | 53.29 | 156 | +0.85(+1.63%) |
Apr 25, 2014 | 52.44 | 52.44 | 52.44 | 52.44 | 392 | -0.16(-0.31%) |
Apr 24, 2014 | 52.62 | 52.62 | 52.60 | 52.60 | 543 | -0.00(-0.00%) |
Apr 23, 2014 | 52.60 | 52.60 | 52.60 | 52.60 | 252 | -0.38(-0.71%) |
Apr 22, 2014 | 53.33 | 53.33 | 52.34 | 52.97 | 5,582 | -0.38(-0.72%) |
Apr 21, 2014 | 52.90 | 53.51 | 52.90 | 53.36 | 6,404 | +1.11(+2.13%) |
Apr 17, 2014 | 52.21 | 52.24 | 52.24 | 52.24 | 1,693 | -0.10(-0.19%) |
Apr 15, 2014 | 51.26 | 52.34 | 52.34 | 52.34 | 2,735 | -1.17(-2.18%) |
Apr 14, 2014 | 52.79 | 53.51 | 52.79 | 53.51 | 513 | +0.54(+1.01%) |
Apr 11, 2014 | 52.05 | 53.28 | 52.03 | 52.97 | 2,710 | +0.71(+1.37%) |
Apr 10, 2014 | 52.26 | 52.26 | 52.26 | 52.26 | 130 | -1.10(-2.06%) |
Apr 09, 2014 | 53.54 | 53.54 | 52.79 | 53.36 | 2,611 | +1.47(+2.83%) |
Apr 07, 2014 | 51.93 | 51.89 | 51.89 | 51.89 | 325 | -0.81(-1.53%) |
Apr 02, 2014 | 52.55 | 52.70 | 52.70 | 52.70 | 10 | +0.49(+0.94%) |
Apr 01, 2014 | 52.93 | 52.93 | 52.21 | 52.21 | 1,681 | -0.72(-1.36%) |
Mar 31, 2014 | 51.44 | 52.93 | 51.44 | 52.93 | 1,471 | +1.07(+2.07%) |
Mar 28, 2014 | 51.85 | 51.85 | 51.85 | 51.85 | 328 | +0.38(+0.73%) |
Mar 27, 2014 | 51.81 | 52.54 | 51.05 | 51.48 | 1,845 | -0.13(-0.25%) |
Mar 26, 2014 | 51.61 | 51.61 | 51.61 | 51.61 | 369 | -1.96(-3.65%) |
Mar 25, 2014 | 52.61 | 53.70 | 52.61 | 53.56 | 913 | +1.36(+2.60%) |
Mar 24, 2014 | 54.12 | 54.12 | 52.21 | 52.21 | 1,582 | -1.64(-3.05%) |
Mar 21, 2014 | 53.35 | 54.11 | 51.89 | 53.85 | 5,909 | +1.10(+2.09%) |
Mar 18, 2014 | 52.74 | 52.74 | 52.74 | 52.74 | 0 | -0.03(-0.06%) |
Mar 17, 2014 | 52.77 | 52.77 | 52.77 | 52.77 | 268 | +0.66(+1.27%) |
Mar 14, 2014 | 51.86 | 52.11 | 51.86 | 52.11 | 362 | -0.44(-0.83%) |
Mar 11, 2014 | 52.89 | 52.55 | 52.55 | 52.55 | 393 | -0.34(-0.65%) |
Mar 10, 2014 | 52.89 | 52.89 | 52.89 | 52.89 | 275 | +0.77(+1.48%) |
Mar 07, 2014 | 53.31 | 53.31 | 51.53 | 52.12 | 2,639 | -0.39(-0.74%) |
Mar 06, 2014 | 52.55 | 52.55 | 52.47 | 52.51 | 1,588 | -0.04(-0.07%) |
Mar 05, 2014 | 51.79 | 52.55 | 51.79 | 52.55 | 1,752 | +0.11(+0.20%) |
Mar 04, 2014 | 52.55 | 52.55 | 52.44 | 52.44 | 539 | +0.56(+1.09%) |
Mar 03, 2014 | 49.93 | 52.50 | 49.93 | 51.88 | 3,613 | -0.56(-1.07%) |
Feb 28, 2014 | 52.55 | 52.55 | 51.79 | 52.44 | 2,492 | +0.27(+0.53%) |
Feb 27, 2014 | 51.74 | 52.17 | 51.74 | 52.17 | 2,316 | +0.46(+0.88%) |
Feb 26, 2014 | 51.33 | 51.71 | 51.33 | 51.71 | 1,403 | +0.08(+0.15%) |
Feb 25, 2014 | 51.64 | 51.64 | 51.64 | 51.64 | 435 | +0.26(+0.50%) |
Feb 24, 2014 | 51.41 | 51.79 | 51.18 | 51.38 | 3,774 | -0.41(-0.79%) |
Feb 21, 2014 | 51.41 | 51.79 | 51.41 | 51.79 | 1,076 | +0.01(+0.01%) |
Feb 20, 2014 | 50.11 | 51.79 | 50.11 | 51.78 | 6,898 | +1.08(+2.13%) |
Feb 19, 2014 | 50.68 | 50.70 | 50.65 | 50.70 | 1,088 | +0.06(+0.12%) |
Feb 18, 2014 | 51.03 | 51.31 | 50.64 | 50.64 | 1,261 | -0.74(-1.44%) |
Feb 14, 2014 | 51.00 | 51.38 | 51.38 | 51.38 | 2,757 | +0.11(+0.21%) |
Feb 13, 2014 | 50.35 | 51.40 | 50.35 | 51.27 | 7,443 | +0.37(+0.73%) |
Feb 12, 2014 | 49.89 | 51.05 | 49.89 | 50.90 | 2,720 | +1.25(+2.53%) |
Feb 11, 2014 | 49.88 | 50.29 | 49.64 | 49.64 | 8,851 | -0.18(-0.37%) |
Feb 10, 2014 | 50.09 | 50.81 | 49.83 | 49.83 | 9,434 | -0.06(-0.12%) |
Feb 07, 2014 | 51.57 | 51.57 | 49.69 | 49.88 | 11,020 | -1.68(-3.26%) |
Feb 06, 2014 | 51.03 | 51.57 | 50.98 | 51.57 | 2,389 | +1.22(+2.42%) |
Feb 05, 2014 | 51.67 | 51.79 | 49.66 | 50.35 | 3,306 | -1.33(-2.58%) |
Feb 04, 2014 | 51.68 | 51.68 | 51.68 | 51.68 | 367 | +0.61(+1.19%) |
Feb 03, 2014 | 51.19 | 51.19 | 51.07 | 51.07 | 649 | -1.48(-2.81%) |
Jan 31, 2014 | 51.39 | 53.31 | 51.39 | 52.55 | 1,009 | +1.14(+2.22%) |
Jan 30, 2014 | 51.39 | 51.41 | 51.39 | 51.41 | 676 | +0.20(+0.39%) |
Jan 29, 2014 | 50.72 | 51.41 | 50.72 | 51.21 | 7,062 | +0.02(+0.04%) |
Jan 28, 2014 | 51.48 | 51.64 | 51.19 | 51.19 | 948 | -0.20(-0.39%) |
Jan 27, 2014 | 51.39 | 51.39 | 51.39 | 51.39 | 282 | +0.17(+0.33%) |
Jan 24, 2014 | 50.72 | 51.22 | 50.72 | 51.22 | 4,329 | +0.18(+0.36%) |
Jan 23, 2014 | 51.03 | 51.10 | 50.89 | 51.03 | 1,743 | +0.36(+0.71%) |
Jan 22, 2014 | 51.50 | 51.50 | 50.68 | 50.68 | 455 | +0.00(+0.00%) |
Jan 17, 2014 | 50.68 | 50.68 | 50.68 | 50.68 | 2 | +0.03(+0.06%) |
Jan 16, 2014 | 50.35 | 50.65 | 50.35 | 50.65 | 756 | +0.27(+0.53%) |
Jan 15, 2014 | 50.94 | 51.04 | 50.00 | 50.38 | 4,975 | -0.52(-1.03%) |
Jan 14, 2014 | 50.35 | 50.90 | 49.78 | 50.90 | 656 | +0.26(+0.51%) |
Jan 13, 2014 | 50.65 | 50.65 | 50.65 | 50.65 | 261 | +0.36(+0.71%) |
Jan 10, 2014 | 50.29 | 50.29 | 50.29 | 50.29 | 296 | -0.20(-0.39%) |
Jan 09, 2014 | 50.57 | 50.64 | 50.49 | 50.49 | 2,025 | +0.22(+0.44%) |
Jan 08, 2014 | 49.88 | 50.27 | 49.88 | 50.27 | 3,555 | +0.38(+0.76%) |
Jan 07, 2014 | 49.63 | 49.94 | 49.62 | 49.88 | 3,990 | +0.23(+0.46%) |
Jan 06, 2014 | 50.49 | 50.49 | 48.89 | 49.66 | 15,655 | -0.84(-1.66%) |
Jan 03, 2014 | 50.50 | 50.50 | 50.43 | 50.49 | 1,302 | +0.07(+0.14%) |
Jan 02, 2014 | 50.63 | 50.63 | 48.87 | 50.43 | 3,723 | -0.60(-1.18%) |
Dec 31, 2013 | 50.27 | 51.03 | 51.03 | 51.03 | 1,575 | +0.76(+1.52%) |
Dec 30, 2013 | 49.88 | 50.27 | 49.50 | 50.27 | 6,685 | +0.22(+0.44%) |
Dec 27, 2013 | 49.84 | 50.04 | 49.84 | 50.04 | 1,654 | -0.98(-1.93%) |
Dec 26, 2013 | 50.99 | 51.03 | 49.27 | 51.03 | 3,706 | -0.53(-1.03%) |
Dec 24, 2013 | 50.28 | 51.56 | 49.73 | 51.56 | 1,181 | +1.23(+2.43%) |
Dec 23, 2013 | 49.96 | 51.02 | 49.96 | 50.33 | 15,156 | +0.45(+0.90%) |
Dec 19, 2013 | 49.88 | 49.88 | 49.88 | 49.88 | 359 | -0.57(-1.13%) |
Dec 18, 2013 | 49.73 | 51.00 | 49.73 | 50.46 | 639 | +0.91(+1.83%) |
Dec 17, 2013 | 49.16 | 51.03 | 49.01 | 49.55 | 4,925 | -0.79(-1.57%) |
Dec 16, 2013 | 51.03 | 51.03 | 49.89 | 50.34 | 8,635 | -0.69(-1.34%) |
Dec 13, 2013 | 51.03 | 51.03 | 51.03 | 51.03 | 428 | -0.02(-0.04%) |
Dec 12, 2013 | 51.39 | 51.39 | 51.05 | 51.05 | 300 | +0.21(+0.40%) |
Dec 11, 2013 | 51.62 | 51.62 | 50.80 | 50.84 | 8,555 | -0.41(-0.80%) |
Dec 10, 2013 | 51.62 | 51.62 | 50.88 | 51.26 | 3,321 | +0.40(+0.78%) |
Dec 09, 2013 | 51.35 | 51.48 | 50.86 | 50.86 | 4,799 | -0.24(-0.48%) |
Dec 06, 2013 | 51.40 | 51.50 | 51.02 | 51.10 | 0 | -0.42(-0.81%) |
Dec 05, 2013 | 51.56 | 51.56 | 50.92 | 51.52 | 0 | +0.14(+0.27%) |
Dec 04, 2013 | 50.54 | 51.72 | 50.54 | 51.38 | 0 | +0.74(+1.45%) |
Dec 03, 2013 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | -1.10(-2.13%) |
Dec 02, 2013 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.92(+1.81%) |
Nov 29, 2013 | 50.65 | 50.95 | 50.65 | 50.83 | 0 | +0.22(+0.44%) |
Nov 27, 2013 | 50.99 | 51.03 | 50.58 | 50.61 | 0 | -0.83(-1.61%) |
Nov 26, 2013 | 50.99 | 51.44 | 50.68 | 51.44 | 0 | +0.45(+0.87%) |
Nov 25, 2013 | 50.70 | 51.44 | 50.63 | 50.99 | 0 | -0.45(-0.88%) |
Nov 22, 2013 | 50.65 | 51.45 | 50.65 | 51.45 | 0 | +0.82(+1.63%) |
Nov 21, 2013 | 51.45 | 51.45 | 50.62 | 50.62 | 0 | -0.41(-0.80%) |
Nov 20, 2013 | 51.03 | 51.03 | 51.03 | 51.03 | 0 | +0.41(+0.81%) |
Nov 19, 2013 | 50.62 | 50.62 | 50.62 | 50.62 | 0 | -0.79(-1.53%) |
Nov 18, 2013 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | +0.79(+1.57%) |
Nov 15, 2013 | 51.45 | 51.45 | 50.62 | 50.62 | 0 | +0.17(+0.33%) |
Nov 14, 2013 | 50.99 | 50.99 | 50.45 | 50.45 | 0 | -0.06(-0.12%) |
Nov 13, 2013 | 50.50 | 50.65 | 50.50 | 50.51 | 0 | -0.71(-1.39%) |
Nov 12, 2013 | 50.74 | 51.40 | 50.74 | 51.22 | 0 | -0.19(-0.37%) |
Nov 11, 2013 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | -0.24(-0.47%) |
Nov 08, 2013 | 52.07 | 52.07 | 51.65 | 51.65 | 0 | +0.28(+0.54%) |
Nov 07, 2013 | 52.31 | 52.31 | 51.34 | 51.37 | 0 | -0.76(-1.45%) |
Nov 06, 2013 | 52.38 | 52.38 | 51.37 | 52.13 | 0 | -0.23(-0.43%) |
Nov 05, 2013 | 51.32 | 52.62 | 51.32 | 52.35 | 0 | +0.76(+1.46%) |
Nov 04, 2013 | 50.95 | 51.82 | 50.95 | 51.60 | 0 | +0.75(+1.48%) |
Nov 01, 2013 | 50.84 | 50.84 | 50.84 | 50.84 | 0 | -0.53(-1.03%) |
Oct 31, 2013 | 51.37 | 51.37 | 51.37 | 51.37 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 51.37 | 51.37 | 51.35 | 51.37 | 0 | +1.02(+2.03%) |
Oct 29, 2013 | 50.40 | 51.41 | 50.35 | 50.35 | 0 | -0.85(-1.65%) |
Oct 28, 2013 | 51.18 | 51.20 | 51.18 | 51.20 | 0 | +1.34(+2.68%) |
Oct 25, 2013 | 49.97 | 49.97 | 48.39 | 49.86 | 0 | -0.29(-0.57%) |
Oct 23, 2013 | 50.61 | 50.15 | 50.15 | 50.15 | 6,089 | -0.16(-0.32%) |
Oct 22, 2013 | 50.55 | 50.55 | 50.29 | 50.31 | 0 | +0.33(+0.67%) |
Oct 21, 2013 | 50.62 | 50.62 | 49.97 | 49.97 | 0 | -0.64(-1.27%) |
Oct 17, 2013 | 50.62 | 50.62 | 50.62 | 50.62 | 661 | +0.03(+0.06%) |
Oct 15, 2013 | 50.40 | 50.58 | 50.58 | 50.58 | 5,294 | -0.32(-0.64%) |
Oct 14, 2013 | 49.64 | 51.09 | 49.35 | 50.91 | 0 | +1.39(+2.81%) |
Oct 11, 2013 | 49.86 | 49.86 | 49.30 | 49.52 | 0 | -1.30(-2.56%) |
Oct 10, 2013 | 49.26 | 50.82 | 49.26 | 50.82 | 0 | +0.62(+1.24%) |
Oct 09, 2013 | 47.60 | 50.20 | 47.60 | 50.20 | 0 | +1.02(+2.07%) |
Oct 08, 2013 | 49.61 | 50.16 | 49.10 | 49.18 | 0 | +0.45(+0.93%) |
Oct 07, 2013 | 49.86 | 49.86 | 48.73 | 48.73 | 0 | -1.47(-2.93%) |
Oct 04, 2013 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 49.57 | 50.24 | 49.57 | 50.20 | 0 | -0.04(-0.08%) |
Oct 02, 2013 | 50.24 | 50.24 | 50.24 | 50.24 | 0 | -0.56(-1.10%) |
Oct 01, 2013 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.34(-0.66%) |
Sep 30, 2013 | 51.36 | 51.36 | 51.14 | 51.14 | 0 | -0.44(-0.84%) |
Sep 27, 2013 | 52.42 | 52.42 | 50.62 | 51.57 | 0 | +1.48(+2.95%) |
Sep 26, 2013 | 49.87 | 50.09 | 49.87 | 50.09 | 0 | -0.51(-1.01%) |
Sep 25, 2013 | 51.39 | 51.36 | 50.60 | 50.60 | 0 | +0.18(+0.36%) |
Sep 24, 2013 | 50.42 | 50.42 | 50.42 | 50.42 | 0 | +0.15(+0.31%) |
Sep 23, 2013 | 50.24 | 50.27 | 50.24 | 50.27 | 0 | +0.26(+0.53%) |
Sep 20, 2013 | 50.24 | 52.66 | 49.84 | 50.00 | 0 | -0.23(-0.47%) |
Sep 19, 2013 | 49.82 | 50.24 | 49.82 | 50.24 | 0 | +0.38(+0.76%) |
Sep 18, 2013 | 49.33 | 49.86 | 49.33 | 49.86 | 0 | +0.02(+0.05%) |
Sep 17, 2013 | 49.35 | 49.86 | 49.35 | 49.84 | 0 | -0.02(-0.03%) |
Sep 16, 2013 | 49.81 | 49.86 | 49.37 | 49.85 | 0 | +0.05(+0.09%) |
Sep 12, 2013 | 49.86 | 49.81 | 49.81 | 49.81 | 1,058 | +0.14(+0.27%) |
Sep 11, 2013 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | -0.08(-0.15%) |
Sep 10, 2013 | 49.49 | 49.86 | 49.49 | 49.75 | 0 | -0.02(-0.03%) |
Sep 09, 2013 | 49.85 | 49.85 | 49.48 | 49.76 | 0 | -0.10(-0.20%) |
Sep 06, 2013 | 47.93 | 49.86 | 47.93 | 49.86 | 0 | +0.37(+0.75%) |
Sep 05, 2013 | 49.50 | 49.53 | 49.48 | 49.49 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | -0.05(-0.09%) |
Sep 03, 2013 | 47.60 | 49.80 | 47.60 | 49.56 | 0 | +1.96(+4.13%) |
Aug 30, 2013 | 48.16 | 48.16 | 45.38 | 47.59 | 0 | -1.08(-2.22%) |
Aug 29, 2013 | 50.24 | 50.51 | 45.54 | 48.67 | 0 | -1.94(-3.84%) |
Aug 28, 2013 | 50.62 | 51.37 | 50.58 | 50.62 | 0 | -0.68(-1.33%) |
Aug 27, 2013 | 51.21 | 51.30 | 50.62 | 51.30 | 0 | +0.40(+0.79%) |
Aug 26, 2013 | 51.63 | 52.24 | 50.89 | 50.89 | 0 | -0.09(-0.18%) |
Aug 23, 2013 | 52.78 | 52.78 | 50.98 | 50.99 | 0 | -0.62(-1.20%) |
Aug 22, 2013 | 51.17 | 51.60 | 51.17 | 51.60 | 0 | +0.48(+0.93%) |
Aug 21, 2013 | 50.44 | 51.13 | 50.44 | 51.13 | 0 | +1.01(+2.02%) |
Aug 20, 2013 | 50.89 | 50.89 | 49.94 | 50.12 | 0 | -1.62(-3.13%) |
Aug 19, 2013 | 49.86 | 52.04 | 49.84 | 51.73 | 0 | +1.87(+3.76%) |
Aug 16, 2013 | 49.10 | 50.58 | 49.10 | 49.86 | 0 | -0.75(-1.49%) |
Aug 14, 2013 | 50.17 | 50.62 | 50.62 | 50.62 | 529 | +0.08(+0.15%) |
Aug 13, 2013 | 50.71 | 50.71 | 50.54 | 50.54 | 1,626 | -1.32(-2.55%) |
Aug 12, 2013 | 51.98 | 51.98 | 51.75 | 51.86 | 1,125 | -0.53(-1.01%) |
Aug 09, 2013 | 51.18 | 52.39 | 51.18 | 52.39 | 1,985 | +1.32(+2.59%) |
Aug 08, 2013 | 51.14 | 51.37 | 50.40 | 51.07 | 5,083 | -0.28(-0.54%) |
Aug 07, 2013 | 51.35 | 51.35 | 51.35 | 51.35 | 264 | -0.41(-0.79%) |
Aug 06, 2013 | 51.98 | 51.98 | 51.76 | 51.76 | 264 | -0.13(-0.26%) |
Aug 05, 2013 | 49.19 | 52.13 | 49.19 | 51.89 | 5,938 | -0.23(-0.45%) |
Aug 02, 2013 | 52.52 | 52.88 | 52.13 | 52.13 | 5,327 | -0.76(-1.43%) |
Aug 01, 2013 | 53.29 | 53.30 | 52.16 | 52.88 | 4,474 | -0.13(-0.24%) |
Jul 31, 2013 | 52.47 | 53.01 | 52.43 | 53.01 | 0 | +0.35(+0.67%) |
Jul 30, 2013 | 52.77 | 53.88 | 52.66 | 52.66 | 0 | -0.57(-1.07%) |
Jul 29, 2013 | 53.95 | 53.95 | 53.23 | 53.23 | 0 | -0.76(-1.41%) |
Jul 26, 2013 | 53.34 | 54.77 | 53.23 | 53.98 | 0 | +0.01(+0.03%) |
Jul 25, 2013 | 52.68 | 54.72 | 52.68 | 53.97 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 53.02 | 53.95 | 52.86 | 53.95 | 0 | -0.02(-0.03%) |
Jul 23, 2013 | 53.97 | 53.97 | 53.93 | 53.97 | 0 | -0.15(-0.28%) |
Jul 22, 2013 | 52.89 | 54.34 | 52.89 | 54.12 | 0 | +0.90(+1.69%) |
Jul 18, 2013 | 52.66 | 53.22 | 53.22 | 53.22 | 800 | +1.54(+2.97%) |
Jul 17, 2013 | 52.78 | 52.78 | 51.68 | 51.68 | 276 | -1.45(-2.72%) |
Jul 16, 2013 | 53.89 | 53.89 | 53.13 | 53.13 | 0 | -0.28(-0.52%) |
Jul 15, 2013 | 53.97 | 53.97 | 53.22 | 53.41 | 0 | +0.19(+0.35%) |
Jul 12, 2013 | 53.24 | 53.24 | 52.94 | 53.22 | 0 | +0.40(+0.76%) |
Jul 11, 2013 | 53.68 | 53.68 | 52.82 | 52.82 | 0 | -0.51(-0.96%) |
Jul 10, 2013 | 53.29 | 53.97 | 53.22 | 53.33 | 0 | +0.11(+0.21%) |
Jul 09, 2013 | 53.48 | 54.19 | 53.22 | 53.22 | 0 | -0.73(-1.35%) |
Jul 08, 2013 | 54.19 | 54.19 | 53.95 | 53.95 | 0 | +0.42(+0.78%) |
Jul 05, 2013 | 52.77 | 54.18 | 52.77 | 53.53 | 0 | +0.83(+1.58%) |
Jul 03, 2013 | 50.43 | 53.03 | 50.43 | 52.70 | 0 | +2.29(+4.55%) |
Jul 02, 2013 | 51.37 | 51.37 | 49.23 | 50.40 | 0 | -0.57(-1.12%) |
Jul 01, 2013 | 52.06 | 52.06 | 50.54 | 50.97 | 0 | -1.50(-2.86%) |
Jun 28, 2013 | 51.72 | 52.47 | 51.72 | 52.47 | 1,600 | +0.41(+0.79%) |
Jun 27, 2013 | 52.33 | 52.80 | 50.16 | 52.06 | 0 | -0.77(-1.45%) |
Jun 26, 2013 | 51.50 | 52.84 | 50.75 | 52.83 | 0 | +1.83(+3.58%) |
Jun 25, 2013 | 52.56 | 53.22 | 49.67 | 51.00 | 0 | -1.48(-2.83%) |
Jun 24, 2013 | 51.23 | 52.49 | 50.83 | 52.49 | 0 | +0.40(+0.76%) |
Jun 21, 2013 | 51.43 | 52.09 | 51.43 | 52.09 | 1,891 | +0.14(+0.27%) |
Jun 20, 2013 | 51.86 | 52.47 | 50.38 | 51.95 | 0 | -0.49(-0.94%) |
Jun 19, 2013 | 52.62 | 52.66 | 51.53 | 52.44 | 0 | -0.22(-0.42%) |
Jun 18, 2013 | 53.22 | 53.78 | 52.62 | 52.66 | 0 | -0.56(-1.06%) |
Jun 17, 2013 | 53.53 | 53.97 | 53.22 | 53.22 | 0 | -0.37(-0.70%) |
Jun 14, 2013 | 53.13 | 53.59 | 52.46 | 53.59 | 0 | -0.31(-0.58%) |
Jun 13, 2013 | 52.10 | 53.91 | 52.10 | 53.91 | 3,943 | +1.43(+2.73%) |
Jun 12, 2013 | 53.99 | 54.66 | 51.19 | 52.48 | 3,468 | +0.79(+1.52%) |
Jun 11, 2013 | 51.35 | 51.69 | 51.35 | 51.69 | 0 | +0.69(+1.35%) |
Jun 10, 2013 | 50.96 | 53.21 | 50.93 | 51.00 | 0 | +0.04(+0.07%) |
Jun 07, 2013 | 50.96 | 50.96 | 50.96 | 50.96 | 0 | +0.37(+0.73%) |
Jun 06, 2013 | 50.90 | 50.96 | 50.41 | 50.60 | 0 | +0.07(+0.15%) |
Jun 05, 2013 | 50.76 | 50.76 | 50.52 | 50.52 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 50.52 | 50.94 | 50.52 | 50.52 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 50.60 | 50.75 | 50.21 | 50.52 | 2,370 | -0.15(-0.30%) |
May 31, 2013 | 50.40 | 50.77 | 50.40 | 50.67 | 3,401 | +0.00(+0.00%) |
May 30, 2013 | 50.41 | 50.67 | 50.41 | 50.67 | 0 | +0.04(+0.07%) |
May 29, 2013 | 50.78 | 50.80 | 50.22 | 50.63 | 2,401 | -0.01(-0.01%) |
May 28, 2013 | 50.01 | 56.21 | 49.52 | 50.64 | 3,161 | +0.42(+0.84%) |
May 24, 2013 | 47.93 | 50.24 | 46.51 | 50.22 | 0 | +1.97(+4.09%) |
May 23, 2013 | 45.88 | 48.38 | 44.98 | 48.25 | 0 | +2.06(+4.46%) |
May 22, 2013 | 46.15 | 46.26 | 46.09 | 46.19 | 0 | +0.04(+0.08%) |
May 21, 2013 | 46.15 | 46.17 | 46.15 | 46.15 | 0 | +0.00(+0.00%) |
May 20, 2013 | 46.11 | 46.15 | 46.11 | 46.15 | 0 | +0.04(+0.08%) |
May 17, 2013 | 46.15 | 46.15 | 46.11 | 46.11 | 0 | +0.00(+0.00%) |
May 16, 2013 | 46.15 | 46.15 | 45.73 | 46.11 | 3,881 | +0.51(+1.13%) |
May 15, 2013 | 45.73 | 45.73 | 45.59 | 45.60 | 0 | -0.13(-0.29%) |
May 13, 2013 | 45.73 | 45.73 | 45.73 | 45.73 | 0 | +0.03(+0.06%) |
May 10, 2013 | 45.73 | 45.73 | 45.11 | 45.70 | 0 | +0.59(+1.30%) |
May 09, 2013 | 45.37 | 45.37 | 45.12 | 45.12 | 0 | -0.29(-0.64%) |
May 08, 2013 | 45.41 | 45.44 | 45.41 | 45.41 | 0 | -0.17(-0.38%) |
May 07, 2013 | 46.02 | 46.02 | 45.11 | 45.58 | 0 | +0.04(+0.08%) |
May 06, 2013 | 45.76 | 45.76 | 45.44 | 45.54 | 0 | -0.39(-0.86%) |
May 02, 2013 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | -0.07(-0.15%) |