Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.66 | 55.01 | 54.64 | 54.84 | 8,935 | -0.14(-0.25%) |
Jul 30, 2014 | 55.36 | 55.40 | 54.91 | 54.98 | 26,832 | -0.75(-1.35%) |
Jul 29, 2014 | 55.67 | 55.72 | 55.51 | 55.73 | 15,544 | +0.34(+0.61%) |
Jul 28, 2014 | 55.57 | 55.61 | 55.35 | 55.39 | 16,697 | -0.18(-0.33%) |
Jul 25, 2014 | 55.39 | 55.57 | 55.36 | 55.57 | 9,344 | +0.52(+0.94%) |
Jul 24, 2014 | 55.17 | 55.18 | 54.98 | 55.05 | 23,433 | -0.33(-0.59%) |
Jul 23, 2014 | 55.48 | 55.53 | 55.38 | 55.38 | 10,949 | -0.05(-0.09%) |
Jul 22, 2014 | 55.38 | 55.44 | 55.14 | 55.43 | 9,996 | +0.04(+0.07%) |
Jul 21, 2014 | 55.29 | 55.56 | 55.29 | 55.39 | 9,824 | +0.22(+0.41%) |
Jul 18, 2014 | 55.35 | 55.35 | 54.96 | 55.17 | 42,473 | -0.11(-0.20%) |
Jul 17, 2014 | 54.98 | 55.32 | 54.87 | 55.28 | 26,083 | +0.68(+1.25%) |
Jul 16, 2014 | 54.44 | 54.64 | 54.42 | 54.60 | 49,738 | +0.18(+0.33%) |
Jul 15, 2014 | 54.36 | 54.54 | 54.23 | 54.42 | 7,260 | -0.06(-0.11%) |
Jul 14, 2014 | 54.65 | 54.65 | 54.44 | 54.48 | 5,007 | -0.22(-0.41%) |
Jul 11, 2014 | 54.55 | 54.75 | 54.55 | 54.71 | 13,883 | +0.25(+0.46%) |
Jul 10, 2014 | 54.67 | 54.71 | 54.40 | 54.46 | 15,217 | +0.06(+0.12%) |
Jul 09, 2014 | 54.24 | 54.50 | 54.19 | 54.39 | 14,575 | +0.13(+0.25%) |
Jul 08, 2014 | 54.04 | 54.36 | 54.04 | 54.26 | 13,524 | +0.42(+0.77%) |
Jul 07, 2014 | 53.61 | 53.87 | 53.61 | 53.84 | 25,169 | +0.41(+0.76%) |
Jul 03, 2014 | 53.38 | 53.43 | 53.43 | 53.43 | 14,395 | -0.15(-0.27%) |
Jul 02, 2014 | 53.94 | 53.94 | 53.56 | 53.58 | 10,134 | -0.55(-1.02%) |
Jul 01, 2014 | 54.25 | 54.28 | 54.08 | 54.13 | 21,273 | -0.43(-0.79%) |
Jun 30, 2014 | 54.45 | 54.65 | 54.45 | 54.56 | 10,311 | +0.08(+0.16%) |
Jun 27, 2014 | 54.68 | 54.68 | 54.48 | 54.48 | 8,920 | -0.08(-0.14%) |
Jun 26, 2014 | 54.34 | 54.63 | 54.34 | 54.55 | 11,386 | +0.39(+0.72%) |
Jun 25, 2014 | 54.27 | 54.42 | 54.13 | 54.16 | 19,869 | +0.05(+0.10%) |
Jun 24, 2014 | 53.85 | 54.11 | 53.75 | 54.11 | 20,629 | +0.44(+0.82%) |
Jun 23, 2014 | 53.84 | 53.91 | 53.66 | 53.67 | 11,380 | +0.01(+0.01%) |
Jun 20, 2014 | 53.46 | 53.73 | 53.46 | 53.66 | 9,008 | +0.19(+0.36%) |
Jun 19, 2014 | 54.08 | 54.08 | 53.41 | 53.47 | 22,360 | -0.49(-0.91%) |
Jun 18, 2014 | 53.77 | 54.20 | 53.77 | 53.96 | 18,467 | +0.25(+0.47%) |
Jun 17, 2014 | 53.84 | 53.84 | 53.68 | 53.71 | 8,172 | -0.33(-0.62%) |
Jun 16, 2014 | 53.99 | 54.04 | 53.92 | 54.04 | 6,698 | +0.08(+0.14%) |
Jun 13, 2014 | 53.69 | 54.11 | 53.69 | 53.97 | 3,896 | +0.04(+0.08%) |
Jun 12, 2014 | 53.58 | 54.04 | 53.52 | 53.92 | 19,580 | +0.40(+0.75%) |
Jun 11, 2014 | 53.54 | 53.70 | 53.49 | 53.52 | 6,560 | +0.15(+0.29%) |
Jun 10, 2014 | 53.53 | 53.57 | 53.37 | 53.37 | 12,588 | -0.36(-0.67%) |
Jun 06, 2014 | 53.88 | 54.02 | 53.72 | 53.73 | 14,438 | -0.02(-0.03%) |
Jun 05, 2014 | 53.55 | 53.87 | 53.55 | 53.75 | 19,986 | +0.12(+0.23%) |
Jun 04, 2014 | 53.75 | 53.80 | 53.59 | 53.62 | 26,263 | -0.14(-0.26%) |
Jun 03, 2014 | 54.03 | 54.03 | 53.72 | 53.76 | 20,602 | -0.53(-0.98%) |
Jun 02, 2014 | 54.39 | 54.74 | 54.10 | 54.29 | 22,582 | -0.34(-0.63%) |
May 30, 2014 | 54.59 | 54.79 | 54.55 | 54.64 | 17,419 | -0.05(-0.10%) |
May 29, 2014 | 54.98 | 55.12 | 54.69 | 54.69 | 16,515 | -0.31(-0.57%) |
May 28, 2014 | 54.66 | 55.04 | 54.66 | 55.01 | 12,519 | +0.64(+1.19%) |
May 27, 2014 | 54.21 | 54.37 | 53.97 | 54.36 | 18,734 | +0.26(+0.48%) |
May 23, 2014 | 54.08 | 54.10 | 54.10 | 54.10 | 9,514 | +0.41(+0.76%) |
May 22, 2014 | 53.88 | 54.08 | 53.68 | 53.69 | 15,165 | -0.17(-0.32%) |
May 21, 2014 | 53.95 | 53.95 | 53.71 | 53.86 | 18,344 | -0.31(-0.57%) |
May 20, 2014 | 53.99 | 54.28 | 53.99 | 54.17 | 15,170 | +0.08(+0.14%) |
May 19, 2014 | 54.63 | 54.63 | 54.09 | 54.09 | 20,706 | -0.34(-0.62%) |
May 16, 2014 | 54.48 | 54.61 | 54.43 | 54.43 | 17,733 | -0.12(-0.23%) |
May 15, 2014 | 54.52 | 54.73 | 54.42 | 54.55 | 17,670 | +0.31(+0.58%) |
May 14, 2014 | 53.97 | 54.29 | 53.97 | 54.24 | 17,782 | +0.58(+1.09%) |
May 13, 2014 | 53.49 | 53.65 | 53.49 | 53.65 | 15,634 | +0.44(+0.82%) |
May 12, 2014 | 53.31 | 53.32 | 53.13 | 53.22 | 10,706 | -0.25(-0.46%) |
May 09, 2014 | 53.62 | 53.66 | 53.36 | 53.46 | 22,117 | -0.14(-0.26%) |
May 08, 2014 | 53.84 | 53.89 | 53.52 | 53.60 | 14,323 | -0.15(-0.27%) |
May 07, 2014 | 53.91 | 53.91 | 53.72 | 53.75 | 16,549 | -0.19(-0.36%) |
May 06, 2014 | 53.73 | 53.96 | 53.71 | 53.94 | 5,480 | +0.26(+0.49%) |
May 05, 2014 | 54.08 | 54.08 | 53.68 | 53.68 | 29,803 | -0.39(-0.72%) |
May 02, 2014 | 53.53 | 54.17 | 53.42 | 54.07 | 17,538 | +0.43(+0.79%) |
May 01, 2014 | 53.27 | 53.76 | 53.27 | 53.64 | 17,370 | +0.43(+0.81%) |
Apr 30, 2014 | 53.07 | 53.21 | 53.00 | 53.21 | 38,044 | +0.25(+0.47%) |
Apr 29, 2014 | 52.83 | 52.98 | 52.76 | 52.96 | 9,509 | -0.09(-0.17%) |
Apr 28, 2014 | 53.19 | 53.21 | 52.97 | 53.06 | 10,358 | -0.26(-0.49%) |
Apr 25, 2014 | 53.38 | 53.52 | 53.32 | 53.32 | 14,268 | +0.10(+0.19%) |
Apr 24, 2014 | 52.91 | 53.21 | 52.91 | 53.21 | 10,800 | +0.11(+0.21%) |
Apr 23, 2014 | 52.95 | 53.13 | 52.93 | 53.10 | 15,010 | +0.18(+0.35%) |
Apr 22, 2014 | 52.57 | 52.92 | 52.57 | 52.92 | 11,134 | +0.26(+0.49%) |
Apr 21, 2014 | 52.81 | 52.95 | 52.66 | 52.66 | 25,898 | -0.07(-0.12%) |
Apr 17, 2014 | 53.31 | 52.72 | 52.72 | 52.72 | 12,936 | -0.47(-0.89%) |
Apr 16, 2014 | 52.92 | 53.22 | 52.91 | 53.20 | 12,169 | -0.03(-0.07%) |
Apr 15, 2014 | 53.03 | 53.39 | 52.96 | 53.23 | 24,842 | +0.20(+0.38%) |
Apr 14, 2014 | 52.88 | 53.03 | 52.86 | 53.03 | 49,318 | +0.01(+0.01%) |
Apr 11, 2014 | 53.01 | 53.09 | 52.85 | 53.03 | 29,813 | +0.31(+0.60%) |
Apr 10, 2014 | 52.34 | 52.82 | 52.34 | 52.71 | 8,241 | +0.48(+0.92%) |
Apr 09, 2014 | 52.28 | 52.45 | 52.21 | 52.23 | 7,690 | -0.27(-0.51%) |
Apr 08, 2014 | 52.34 | 52.55 | 52.27 | 52.50 | 22,495 | +0.17(+0.32%) |
Apr 07, 2014 | 52.18 | 52.44 | 52.14 | 52.33 | 36,463 | +0.29(+0.55%) |
Apr 04, 2014 | 51.82 | 52.10 | 51.82 | 52.04 | 8,369 | +0.33(+0.64%) |
Apr 03, 2014 | 51.66 | 51.82 | 51.64 | 51.71 | 8,845 | +0.22(+0.44%) |
Apr 02, 2014 | 51.56 | 51.61 | 51.47 | 51.49 | 17,038 | -0.34(-0.65%) |
Apr 01, 2014 | 51.96 | 51.98 | 51.78 | 51.82 | 65,698 | -0.41(-0.78%) |
Mar 31, 2014 | 52.07 | 52.23 | 52.07 | 52.23 | 53,465 | -0.08(-0.16%) |
Mar 28, 2014 | 52.50 | 52.50 | 52.20 | 52.31 | 21,974 | -0.24(-0.45%) |
Mar 27, 2014 | 52.43 | 52.74 | 52.37 | 52.55 | 10,967 | +0.27(+0.53%) |
Mar 26, 2014 | 52.05 | 52.28 | 52.04 | 52.28 | 4,934 | +0.22(+0.42%) |
Mar 25, 2014 | 51.92 | 52.09 | 51.92 | 52.06 | 16,427 | -0.05(-0.09%) |
Mar 24, 2014 | 51.77 | 52.14 | 51.77 | 52.11 | 10,790 | +0.42(+0.82%) |
Mar 21, 2014 | 51.48 | 51.68 | 51.48 | 51.68 | 708 | +0.38(+0.74%) |
Mar 20, 2014 | 51.31 | 51.54 | 51.31 | 51.31 | 34,483 | -0.07(-0.14%) |
Mar 19, 2014 | 51.70 | 51.86 | 51.30 | 51.38 | 11,932 | -0.39(-0.75%) |
Mar 18, 2014 | 51.59 | 51.76 | 51.59 | 51.76 | 3,029 | +0.14(+0.27%) |
Mar 17, 2014 | 51.87 | 51.89 | 51.63 | 51.63 | 19,679 | -0.38(-0.73%) |
Mar 14, 2014 | 52.18 | 52.18 | 51.97 | 52.01 | 6,822 | +0.02(+0.03%) |
Mar 13, 2014 | 51.20 | 51.99 | 51.17 | 51.99 | 30,952 | +0.61(+1.19%) |
Mar 12, 2014 | 51.31 | 51.38 | 51.23 | 51.38 | 49,860 | +0.39(+0.77%) |
Mar 11, 2014 | 50.84 | 50.99 | 50.79 | 50.99 | 3,067 | +0.15(+0.30%) |
Mar 10, 2014 | 50.93 | 50.93 | 50.82 | 50.84 | 2,815 | -0.01(-0.01%) |
Mar 07, 2014 | 50.72 | 50.94 | 50.70 | 50.85 | 53,981 | -0.27(-0.52%) |
Mar 06, 2014 | 51.21 | 51.27 | 51.12 | 51.12 | 22,577 | -0.40(-0.77%) |
Mar 05, 2014 | 51.42 | 51.53 | 51.38 | 51.51 | 4,879 | -0.03(-0.06%) |
Mar 04, 2014 | 51.85 | 51.85 | 51.50 | 51.54 | 38,477 | -0.65(-1.25%) |
Mar 03, 2014 | 52.13 | 52.25 | 52.04 | 52.19 | 47,812 | +0.34(+0.66%) |
Feb 28, 2014 | 51.75 | 51.90 | 51.57 | 51.85 | 37,438 | +0.03(+0.07%) |
Feb 27, 2014 | 51.73 | 51.85 | 51.70 | 51.82 | 8,037 | +0.27(+0.52%) |
Feb 26, 2014 | 51.29 | 51.58 | 51.29 | 51.55 | 7,947 | +0.24(+0.47%) |
Feb 25, 2014 | 51.15 | 51.31 | 51.15 | 51.31 | 7,138 | +0.43(+0.84%) |
Feb 24, 2014 | 50.98 | 51.02 | 50.88 | 50.88 | 3,694 | -0.14(-0.28%) |
Feb 21, 2014 | 50.74 | 51.02 | 50.74 | 51.02 | 6,788 | +0.25(+0.49%) |
Feb 20, 2014 | 50.88 | 50.91 | 50.71 | 50.77 | 3,030 | -0.12(-0.23%) |
Feb 19, 2014 | 51.29 | 51.29 | 50.88 | 50.89 | 12,210 | -0.22(-0.43%) |
Feb 18, 2014 | 51.06 | 51.24 | 51.04 | 51.11 | 7,901 | +0.17(+0.34%) |
Feb 14, 2014 | 51.03 | 50.93 | 50.93 | 50.93 | 176,531 | -0.06(-0.12%) |
Feb 13, 2014 | 50.97 | 51.03 | 50.90 | 50.99 | 63,956 | +0.32(+0.63%) |
Feb 12, 2014 | 50.80 | 50.80 | 50.62 | 50.67 | 7,654 | -0.26(-0.51%) |
Feb 11, 2014 | 51.00 | 51.01 | 50.82 | 50.93 | 22,541 | -0.23(-0.44%) |
Feb 10, 2014 | 50.94 | 51.20 | 50.94 | 51.16 | 34,029 | +0.09(+0.17%) |
Feb 07, 2014 | 50.90 | 51.23 | 50.90 | 51.07 | 29,333 | +0.02(+0.04%) |
Feb 06, 2014 | 51.12 | 51.18 | 51.02 | 51.05 | 14,851 | -0.20(-0.39%) |
Feb 05, 2014 | 51.50 | 51.50 | 51.22 | 51.25 | 31,422 | -0.46(-0.89%) |
Feb 04, 2014 | 51.81 | 51.87 | 51.63 | 51.70 | 22,502 | -0.44(-0.84%) |
Feb 03, 2014 | 51.53 | 52.19 | 51.47 | 52.14 | 82,921 | +0.55(+1.06%) |
Jan 31, 2014 | 51.58 | 51.63 | 51.47 | 51.60 | 54,303 | +0.31(+0.61%) |
Jan 30, 2014 | 51.22 | 51.29 | 51.16 | 51.29 | 7,808 | -0.14(-0.27%) |
Jan 29, 2014 | 51.17 | 51.50 | 51.09 | 51.42 | 332,785 | +0.45(+0.88%) |
Jan 28, 2014 | 50.98 | 50.98 | 50.85 | 50.98 | 16,629 | +0.02(+0.03%) |
Jan 27, 2014 | 51.12 | 51.27 | 50.94 | 50.96 | 26,295 | -0.27(-0.53%) |
Jan 24, 2014 | 51.16 | 51.24 | 51.08 | 51.23 | 39,528 | +0.32(+0.63%) |
Jan 23, 2014 | 50.54 | 50.96 | 50.54 | 50.91 | 7,575 | +0.58(+1.15%) |
Jan 22, 2014 | 50.26 | 50.47 | 50.26 | 50.33 | 6,839 | -0.10(-0.21%) |
Jan 21, 2014 | 50.48 | 50.48 | 50.33 | 50.44 | 5,216 | +0.02(+0.04%) |
Jan 17, 2014 | 50.03 | 50.41 | 50.41 | 50.41 | 159,522 | +0.29(+0.58%) |
Jan 16, 2014 | 50.06 | 50.18 | 50.06 | 50.13 | 8,487 | +0.39(+0.78%) |
Jan 15, 2014 | 49.88 | 49.80 | 49.73 | 49.74 | 83,784 | -0.15(-0.30%) |
Jan 14, 2014 | 49.97 | 50.10 | 49.88 | 49.88 | 29,495 | -0.27(-0.53%) |
Jan 13, 2014 | 49.95 | 50.19 | 49.95 | 50.15 | 77,960 | +0.22(+0.44%) |
Jan 10, 2014 | 49.62 | 49.93 | 49.57 | 49.93 | 4,058 | +0.65(+1.31%) |
Jan 09, 2014 | 49.24 | 49.32 | 49.24 | 49.28 | 6,417 | +0.16(+0.32%) |
Jan 08, 2014 | 49.03 | 49.12 | 48.99 | 49.12 | 10,510 | -0.11(-0.22%) |
Jan 07, 2014 | 49.15 | 49.28 | 49.14 | 49.23 | 4,750 | +0.03(+0.07%) |
Jan 06, 2014 | 48.97 | 49.20 | 48.97 | 49.20 | 4,300 | +0.30(+0.61%) |
Jan 03, 2014 | 48.77 | 48.90 | 48.77 | 48.90 | 2,028 | +0.00(+0.00%) |
Jan 02, 2014 | 48.68 | 48.99 | 48.68 | 48.90 | 14,154 | +0.30(+0.62%) |
Dec 31, 2013 | 48.96 | 48.59 | 48.59 | 48.59 | 21,603 | -0.49(-0.99%) |
Dec 30, 2013 | 48.91 | 49.09 | 48.91 | 49.08 | 58,724 | +0.33(+0.67%) |
Dec 27, 2013 | 48.84 | 48.92 | 48.75 | 48.75 | 7,266 | -0.17(-0.36%) |
Dec 26, 2013 | 49.00 | 49.00 | 48.87 | 48.93 | 2,459 | -0.29(-0.59%) |
Dec 24, 2013 | 49.19 | 49.22 | 49.16 | 49.22 | 2,492 | -0.18(-0.36%) |
Dec 23, 2013 | 49.54 | 49.69 | 49.39 | 49.39 | 20,020 | -0.25(-0.51%) |
Dec 20, 2013 | 49.49 | 49.64 | 49.42 | 49.64 | 4,960 | +0.58(+1.18%) |
Dec 19, 2013 | 49.07 | 49.60 | 48.96 | 49.07 | 324,762 | -0.00(-0.00%) |
Dec 18, 2013 | 49.04 | 49.29 | 49.00 | 49.07 | 15,359 | -0.25(-0.51%) |
Dec 17, 2013 | 49.28 | 49.32 | 49.28 | 49.32 | 1,387 | +0.19(+0.39%) |
Dec 16, 2013 | 49.46 | 49.46 | 49.09 | 49.13 | 10,043 | -0.15(-0.31%) |
Dec 13, 2013 | 49.23 | 49.28 | 49.22 | 49.28 | 1,797 | +0.25(+0.51%) |
Dec 12, 2013 | 49.13 | 49.20 | 49.03 | 49.03 | 13,975 | -0.17(-0.34%) |
Dec 11, 2013 | 49.46 | 49.46 | 49.20 | 49.20 | 34,961 | -0.38(-0.77%) |
Dec 10, 2013 | 49.50 | 49.58 | 49.46 | 49.58 | 4,290 | +0.38(+0.77%) |
Dec 09, 2013 | 49.08 | 49.23 | 49.08 | 49.20 | 2,763 | +0.22(+0.44%) |
Dec 06, 2013 | 48.97 | 49.15 | 48.97 | 48.98 | 0 | +0.08(+0.17%) |
Dec 05, 2013 | 48.96 | 49.07 | 48.90 | 48.90 | 0 | -0.16(-0.33%) |
Dec 04, 2013 | 49.03 | 49.13 | 49.03 | 49.06 | 0 | -0.46(-0.92%) |
Dec 03, 2013 | 49.48 | 49.53 | 49.48 | 49.52 | 0 | +0.17(+0.35%) |
Dec 02, 2013 | 49.55 | 49.55 | 49.30 | 49.35 | 0 | -0.24(-0.48%) |
Nov 29, 2013 | 49.51 | 49.59 | 49.51 | 49.59 | 0 | -0.02(-0.04%) |
Nov 27, 2013 | 49.61 | 49.67 | 49.48 | 49.61 | 0 | -0.23(-0.46%) |
Nov 26, 2013 | 49.67 | 49.84 | 49.67 | 49.84 | 0 | +0.26(+0.53%) |
Nov 25, 2013 | 49.49 | 49.67 | 49.49 | 49.58 | 0 | +0.14(+0.29%) |
Nov 22, 2013 | 49.28 | 49.54 | 49.28 | 49.43 | 0 | +0.37(+0.75%) |
Nov 21, 2013 | 48.83 | 49.09 | 48.83 | 49.06 | 0 | +0.07(+0.14%) |
Nov 20, 2013 | 49.67 | 49.77 | 48.96 | 49.00 | 0 | -0.85(-1.70%) |
Nov 19, 2013 | 49.87 | 49.87 | 49.84 | 49.84 | 0 | -0.12(-0.25%) |
Nov 18, 2013 | 49.85 | 50.04 | 49.85 | 49.97 | 0 | +0.18(+0.36%) |
Nov 15, 2013 | 49.84 | 49.84 | 49.71 | 49.79 | 0 | +0.02(+0.05%) |
Nov 14, 2013 | 49.65 | 49.77 | 49.65 | 49.76 | 0 | +0.57(+1.15%) |
Nov 12, 2013 | 49.18 | 49.21 | 49.15 | 49.20 | 0 | -0.02(-0.03%) |
Nov 11, 2013 | 48.84 | 49.24 | 48.83 | 49.21 | 0 | +0.01(+0.03%) |
Nov 08, 2013 | 49.46 | 49.50 | 49.19 | 49.20 | 0 | -1.08(-2.15%) |
Nov 07, 2013 | 49.90 | 50.28 | 49.90 | 50.28 | 0 | +0.37(+0.74%) |
Nov 06, 2013 | 49.87 | 49.91 | 49.80 | 49.91 | 0 | -0.07(-0.13%) |
Nov 05, 2013 | 50.08 | 50.08 | 49.98 | 49.98 | 0 | -0.48(-0.94%) |
Nov 04, 2013 | 50.62 | 50.62 | 50.45 | 50.45 | 0 | +0.05(+0.10%) |
Nov 01, 2013 | 50.65 | 50.65 | 50.40 | 50.40 | 0 | -0.41(-0.80%) |
Oct 31, 2013 | 50.86 | 50.86 | 50.81 | 50.81 | 0 | -0.12(-0.24%) |
Oct 30, 2013 | 51.16 | 51.22 | 50.93 | 50.93 | 0 | -0.16(-0.31%) |
Oct 29, 2013 | 51.01 | 51.09 | 50.98 | 51.09 | 0 | -0.07(-0.14%) |
Oct 28, 2013 | 51.10 | 51.20 | 51.09 | 51.16 | 0 | -0.13(-0.26%) |
Oct 25, 2013 | 51.15 | 51.29 | 50.85 | 51.29 | 0 | +0.18(+0.35%) |
Oct 24, 2013 | 51.28 | 51.28 | 51.11 | 51.11 | 0 | -0.16(-0.32%) |
Oct 23, 2013 | 51.07 | 51.42 | 51.07 | 51.28 | 0 | +0.28(+0.55%) |
Oct 22, 2013 | 50.87 | 51.00 | 50.47 | 51.00 | 0 | +0.52(+1.03%) |
Oct 21, 2013 | 50.48 | 50.55 | 50.43 | 50.48 | 0 | -0.16(-0.32%) |
Oct 18, 2013 | 50.78 | 50.86 | 50.64 | 50.64 | 33,570 | +0.07(+0.14%) |
Oct 17, 2013 | 50.40 | 50.64 | 50.28 | 50.57 | 0 | +0.44(+0.89%) |
Oct 16, 2013 | 49.58 | 50.13 | 49.51 | 50.12 | 0 | +0.50(+1.00%) |
Oct 15, 2013 | 49.85 | 49.85 | 49.63 | 49.63 | 0 | +0.04(+0.08%) |
Oct 14, 2013 | 50.03 | 50.03 | 49.54 | 49.59 | 0 | -0.40(-0.80%) |
Oct 11, 2013 | 50.21 | 50.35 | 49.99 | 49.99 | 0 | +0.08(+0.17%) |
Oct 10, 2013 | 49.65 | 49.91 | 49.59 | 49.91 | 0 | -0.11(-0.23%) |
Oct 09, 2013 | 50.15 | 50.15 | 50.01 | 50.02 | 0 | -0.22(-0.43%) |
Oct 08, 2013 | 50.15 | 50.39 | 50.15 | 50.24 | 0 | +0.03(+0.06%) |
Oct 07, 2013 | 50.24 | 50.28 | 50.16 | 50.21 | 0 | +0.22(+0.44%) |
Oct 04, 2013 | 50.09 | 50.09 | 49.99 | 49.99 | 0 | -0.19(-0.38%) |
Oct 03, 2013 | 50.04 | 50.22 | 50.04 | 50.18 | 0 | +0.02(+0.03%) |
Oct 02, 2013 | 50.22 | 50.43 | 50.16 | 50.16 | 0 | -0.12(-0.25%) |
Sep 30, 2013 | 50.28 | 50.29 | 50.29 | 50.29 | 20,841 | -0.08(-0.17%) |
Sep 27, 2013 | 50.13 | 50.39 | 50.13 | 50.37 | 0 | +0.19(+0.37%) |
Sep 26, 2013 | 50.23 | 50.24 | 50.10 | 50.19 | 0 | -0.25(-0.50%) |
Sep 25, 2013 | 50.21 | 50.50 | 50.21 | 50.44 | 0 | +0.10(+0.19%) |
Sep 24, 2013 | 49.97 | 50.34 | 49.97 | 50.34 | 0 | +0.65(+1.32%) |
Sep 23, 2013 | 49.69 | 49.69 | 49.56 | 49.69 | 0 | +0.13(+0.26%) |
Sep 20, 2013 | 49.42 | 49.60 | 49.36 | 49.56 | 0 | +0.23(+0.46%) |
Sep 19, 2013 | 49.60 | 49.60 | 49.26 | 49.33 | 0 | -0.32(-0.64%) |
Sep 18, 2013 | 49.02 | 49.72 | 49.02 | 49.65 | 0 | +0.59(+1.21%) |
Sep 17, 2013 | 48.88 | 49.06 | 48.85 | 49.06 | 0 | +0.23(+0.46%) |
Sep 16, 2013 | 48.92 | 49.30 | 48.70 | 48.83 | 0 | -0.09(-0.18%) |
Sep 13, 2013 | 48.91 | 48.92 | 48.83 | 48.92 | 0 | +0.10(+0.20%) |
Sep 12, 2013 | 49.03 | 49.03 | 48.82 | 48.82 | 0 | +0.05(+0.09%) |
Sep 11, 2013 | 48.61 | 48.78 | 48.41 | 48.78 | 0 | +0.29(+0.59%) |
Sep 10, 2013 | 48.62 | 48.87 | 48.49 | 48.49 | 0 | -0.39(-0.80%) |
Sep 09, 2013 | 49.05 | 49.05 | 48.88 | 48.88 | 0 | +0.05(+0.10%) |
Sep 06, 2013 | 48.55 | 48.94 | 48.55 | 48.84 | 0 | +0.38(+0.78%) |
Sep 05, 2013 | 48.88 | 48.88 | 48.46 | 48.46 | 0 | -0.62(-1.26%) |
Sep 04, 2013 | 49.25 | 49.30 | 49.08 | 49.08 | 0 | -0.14(-0.28%) |
Sep 03, 2013 | 49.36 | 49.37 | 48.90 | 49.22 | 0 | -0.91(-1.81%) |
Aug 30, 2013 | 49.88 | 50.12 | 49.75 | 50.12 | 0 | +0.27(+0.53%) |
Aug 29, 2013 | 49.41 | 49.86 | 49.41 | 49.86 | 0 | +0.33(+0.67%) |
Aug 28, 2013 | 49.65 | 49.65 | 49.51 | 49.53 | 0 | -0.44(-0.87%) |
Aug 27, 2013 | 49.54 | 49.96 | 49.51 | 49.96 | 0 | +0.58(+1.17%) |
Aug 26, 2013 | 49.29 | 49.38 | 49.23 | 49.38 | 0 | +0.27(+0.55%) |
Aug 23, 2013 | 48.63 | 49.23 | 48.63 | 49.11 | 0 | +0.58(+1.20%) |
Aug 22, 2013 | 48.38 | 48.79 | 47.74 | 48.53 | 0 | +0.07(+0.15%) |
Aug 21, 2013 | 48.52 | 48.78 | 48.03 | 48.46 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.54 | 48.73 | 48.54 | 48.73 | 0 | +0.29(+0.59%) |
Aug 19, 2013 | 48.56 | 48.61 | 48.36 | 48.44 | 0 | -0.32(-0.66%) |
Aug 16, 2013 | 49.11 | 49.11 | 48.77 | 48.77 | 0 | -0.28(-0.57%) |
Aug 15, 2013 | 49.02 | 49.32 | 48.94 | 49.05 | 13,318 | -0.53(-1.06%) |
Aug 14, 2013 | 49.41 | 49.66 | 49.41 | 49.57 | 0 | +0.03(+0.06%) |
Aug 13, 2013 | 49.71 | 49.71 | 49.47 | 49.54 | 25,602 | -0.61(-1.21%) |
Aug 12, 2013 | 50.52 | 50.56 | 50.15 | 50.15 | 5,967 | -0.28(-0.55%) |
Aug 09, 2013 | 50.32 | 50.42 | 50.22 | 50.42 | 4,669 | -0.04(-0.08%) |
Aug 08, 2013 | 50.28 | 50.47 | 50.28 | 50.47 | 1,713 | +0.20(+0.39%) |
Aug 07, 2013 | 49.97 | 50.27 | 49.97 | 50.27 | 2,446 | +0.53(+1.06%) |
Aug 06, 2013 | 49.79 | 49.79 | 49.71 | 49.75 | 4,548 | -0.13(-0.27%) |
Aug 05, 2013 | 49.96 | 50.01 | 49.80 | 49.88 | 4,806 | -0.31(-0.63%) |
Aug 02, 2013 | 49.65 | 50.19 | 49.64 | 50.19 | 20,699 | +0.55(+1.11%) |