Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.28 | 49.28 | 49.04 | 49.06 | 0 | -0.24(-0.48%) |
Oct 30, 2013 | 49.34 | 49.55 | 49.22 | 49.30 | 0 | +0.02(+0.05%) |
Oct 29, 2013 | 49.31 | 49.53 | 49.21 | 49.27 | 0 | -0.14(-0.29%) |
Oct 28, 2013 | 49.45 | 49.54 | 49.40 | 49.42 | 0 | -0.14(-0.28%) |
Oct 25, 2013 | 49.46 | 49.55 | 49.44 | 49.55 | 0 | +0.06(+0.12%) |
Oct 24, 2013 | 49.61 | 49.61 | 49.44 | 49.50 | 0 | -0.03(-0.06%) |
Oct 23, 2013 | 49.44 | 49.59 | 49.44 | 49.53 | 0 | +0.13(+0.27%) |
Oct 22, 2013 | 49.14 | 49.42 | 49.12 | 49.40 | 0 | +0.39(+0.79%) |
Oct 21, 2013 | 48.99 | 49.01 | 48.92 | 49.01 | 0 | -0.07(-0.14%) |
Oct 18, 2013 | 48.90 | 49.12 | 48.90 | 49.07 | 199,609 | +0.11(+0.22%) |
Oct 17, 2013 | 48.74 | 48.97 | 48.74 | 48.97 | 0 | +0.68(+1.41%) |
Oct 16, 2013 | 48.26 | 48.42 | 48.11 | 48.29 | 0 | -0.09(-0.19%) |
Oct 15, 2013 | 48.35 | 48.38 | 48.18 | 48.38 | 0 | -0.14(-0.30%) |
Oct 14, 2013 | 48.19 | 48.65 | 48.11 | 48.52 | 0 | +0.01(+0.03%) |
Oct 11, 2013 | 48.51 | 48.55 | 48.39 | 48.51 | 0 | +0.09(+0.18%) |
Oct 10, 2013 | 48.31 | 48.45 | 48.30 | 48.42 | 0 | -0.09(-0.19%) |
Oct 09, 2013 | 48.51 | 48.57 | 48.47 | 48.51 | 0 | -0.23(-0.47%) |
Oct 08, 2013 | 48.64 | 48.80 | 48.64 | 48.74 | 0 | -0.04(-0.08%) |
Oct 07, 2013 | 48.78 | 48.81 | 48.68 | 48.78 | 0 | +0.16(+0.33%) |
Oct 04, 2013 | 48.78 | 48.80 | 48.48 | 48.62 | 0 | -0.18(-0.36%) |
Oct 03, 2013 | 48.70 | 48.89 | 48.67 | 48.80 | 0 | +0.10(+0.20%) |
Oct 02, 2013 | 48.73 | 48.80 | 48.65 | 48.70 | 0 | +0.13(+0.27%) |
Oct 01, 2013 | 48.63 | 48.63 | 48.45 | 48.57 | 0 | +0.21(+0.44%) |
Sep 27, 2013 | 48.38 | 48.48 | 48.31 | 48.36 | 0 | +0.24(+0.50%) |
Sep 26, 2013 | 48.20 | 48.20 | 48.04 | 48.12 | 0 | -0.23(-0.48%) |
Sep 25, 2013 | 48.17 | 48.35 | 48.17 | 48.35 | 0 | +0.22(+0.46%) |
Sep 24, 2013 | 48.12 | 48.18 | 47.90 | 48.13 | 0 | +0.05(+0.10%) |
Sep 23, 2013 | 47.84 | 48.09 | 47.82 | 48.08 | 0 | +0.07(+0.14%) |
Sep 20, 2013 | 47.92 | 48.07 | 47.79 | 48.01 | 0 | -0.06(-0.12%) |
Sep 19, 2013 | 48.03 | 48.16 | 47.81 | 48.07 | 0 | +0.20(+0.41%) |
Sep 18, 2013 | 47.43 | 47.97 | 47.23 | 47.87 | 0 | +0.51(+1.07%) |
Sep 17, 2013 | 47.26 | 47.40 | 47.26 | 47.37 | 0 | +0.13(+0.27%) |
Sep 16, 2013 | 47.32 | 47.50 | 47.21 | 47.24 | 0 | +0.15(+0.32%) |
Sep 13, 2013 | 47.00 | 47.20 | 46.92 | 47.09 | 0 | +0.04(+0.09%) |
Sep 12, 2013 | 47.00 | 47.13 | 46.96 | 47.04 | 0 | +0.09(+0.18%) |
Sep 11, 2013 | 46.82 | 47.00 | 46.78 | 46.96 | 0 | +0.18(+0.39%) |
Sep 10, 2013 | 46.85 | 46.90 | 46.75 | 46.77 | 0 | -0.33(-0.70%) |
Sep 09, 2013 | 47.04 | 47.11 | 46.85 | 47.11 | 0 | +0.24(+0.52%) |
Sep 06, 2013 | 46.66 | 46.87 | 46.66 | 46.86 | 0 | +0.47(+1.01%) |
Sep 05, 2013 | 46.73 | 46.73 | 46.32 | 46.39 | 0 | -0.53(-1.13%) |
Sep 04, 2013 | 46.91 | 47.04 | 46.82 | 46.92 | 0 | +0.08(+0.16%) |
Sep 03, 2013 | 46.94 | 46.94 | 46.62 | 46.84 | 0 | -0.19(-0.41%) |
Aug 30, 2013 | 47.10 | 47.13 | 46.96 | 47.03 | 0 | -0.21(-0.45%) |
Aug 29, 2013 | 47.20 | 47.26 | 47.06 | 47.25 | 0 | -0.26(-0.56%) |
Aug 28, 2013 | 47.57 | 47.57 | 47.31 | 47.51 | 0 | -0.17(-0.35%) |
Aug 27, 2013 | 47.46 | 47.71 | 47.46 | 47.68 | 0 | +0.28(+0.59%) |
Aug 26, 2013 | 47.41 | 47.49 | 47.38 | 47.40 | 0 | -0.07(-0.15%) |
Aug 23, 2013 | 47.23 | 47.62 | 47.14 | 47.47 | 0 | +0.12(+0.24%) |
Aug 22, 2013 | 47.34 | 47.46 | 47.26 | 47.36 | 52,406 | -0.21(-0.43%) |
Aug 21, 2013 | 47.68 | 47.68 | 47.51 | 47.56 | 0 | -0.36(-0.74%) |
Aug 20, 2013 | 47.95 | 47.97 | 47.76 | 47.92 | 0 | +0.30(+0.63%) |
Aug 19, 2013 | 47.47 | 47.84 | 47.34 | 47.61 | 0 | -0.09(-0.18%) |
Aug 16, 2013 | 47.87 | 47.87 | 47.38 | 47.70 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 47.25 | 47.85 | 47.16 | 47.76 | 567,173 | +0.51(+1.09%) |
Aug 14, 2013 | 47.25 | 47.46 | 47.20 | 47.25 | 0 | -0.11(-0.22%) |
Aug 13, 2013 | 47.51 | 47.53 | 47.33 | 47.36 | 33,719 | -0.55(-1.14%) |
Aug 12, 2013 | 48.22 | 48.22 | 47.73 | 47.90 | 25,257 | -0.19(-0.39%) |
Aug 09, 2013 | 47.93 | 48.21 | 47.86 | 48.09 | 71,029 | +0.08(+0.17%) |
Aug 08, 2013 | 47.81 | 48.03 | 47.81 | 48.01 | 124,351 | +0.21(+0.43%) |
Aug 07, 2013 | 47.64 | 47.81 | 47.60 | 47.80 | 20,050 | +0.28(+0.60%) |
Aug 06, 2013 | 47.53 | 47.67 | 47.35 | 47.52 | 34,393 | +0.18(+0.37%) |
Aug 05, 2013 | 47.09 | 47.42 | 47.09 | 47.34 | 23,153 | +0.09(+0.19%) |
Aug 02, 2013 | 47.37 | 47.37 | 47.20 | 47.25 | 11,581 | -0.08(-0.17%) |
Aug 01, 2013 | 47.62 | 47.62 | 46.92 | 47.33 | 443,187 | -0.09(-0.19%) |
Jul 31, 2013 | 47.38 | 47.61 | 47.25 | 47.42 | 0 | -0.14(-0.28%) |
Jul 30, 2013 | 47.65 | 47.69 | 47.34 | 47.56 | 0 | +0.13(+0.28%) |
Jul 29, 2013 | 47.61 | 47.65 | 47.40 | 47.43 | 0 | -0.13(-0.27%) |
Jul 26, 2013 | 47.68 | 47.71 | 47.39 | 47.56 | 0 | +0.04(+0.08%) |
Jul 25, 2013 | 47.26 | 47.52 | 47.05 | 47.52 | 0 | +0.28(+0.60%) |
Jul 24, 2013 | 47.37 | 47.54 | 46.97 | 47.24 | 0 | -0.20(-0.42%) |
Jul 23, 2013 | 47.28 | 47.45 | 47.13 | 47.43 | 0 | +0.21(+0.45%) |
Jul 22, 2013 | 47.27 | 47.49 | 47.22 | 47.22 | 0 | +0.22(+0.47%) |
Jul 19, 2013 | 47.10 | 47.18 | 46.94 | 47.00 | 0 | +0.09(+0.18%) |
Jul 18, 2013 | 46.86 | 47.04 | 46.78 | 46.91 | 0 | -0.01(-0.03%) |
Jul 17, 2013 | 47.07 | 47.15 | 46.81 | 46.93 | 18,684 | -0.14(-0.31%) |
Jul 16, 2013 | 46.81 | 47.16 | 46.81 | 47.07 | 0 | +0.32(+0.68%) |
Jul 15, 2013 | 46.66 | 46.88 | 46.52 | 46.76 | 0 | +0.13(+0.28%) |
Jul 12, 2013 | 46.74 | 46.81 | 46.55 | 46.63 | 0 | -0.22(-0.46%) |
Jul 11, 2013 | 46.55 | 46.87 | 46.53 | 46.84 | 0 | +0.83(+1.81%) |
Jul 10, 2013 | 46.06 | 46.27 | 45.87 | 46.01 | 0 | +0.17(+0.37%) |
Jul 09, 2013 | 45.92 | 46.01 | 45.82 | 45.84 | 0 | -0.26(-0.57%) |
Jul 08, 2013 | 46.06 | 46.19 | 45.76 | 46.10 | 0 | +0.17(+0.38%) |
Jul 05, 2013 | 46.07 | 46.09 | 45.85 | 45.93 | 0 | -0.62(-1.33%) |
Jul 03, 2013 | 46.89 | 46.89 | 46.28 | 46.55 | 0 | +0.05(+0.11%) |
Jul 02, 2013 | 46.58 | 46.66 | 46.40 | 46.50 | 0 | -0.22(-0.48%) |
Jul 01, 2013 | 46.39 | 46.82 | 46.28 | 46.72 | 0 | +0.44(+0.95%) |
Jun 28, 2013 | 46.73 | 46.77 | 46.19 | 46.28 | 23,835 | -0.14(-0.30%) |
Jun 26, 2013 | 46.54 | 46.76 | 46.32 | 46.42 | 0 | +0.03(+0.06%) |
Jun 25, 2013 | 46.47 | 46.79 | 46.20 | 46.39 | 0 | -0.05(-0.11%) |
Jun 24, 2013 | 46.37 | 46.62 | 46.24 | 46.44 | 0 | -0.55(-1.16%) |
Jun 21, 2013 | 47.19 | 47.19 | 46.58 | 46.99 | 59,852 | -0.11(-0.24%) |
Jun 20, 2013 | 47.45 | 47.45 | 46.92 | 47.10 | 0 | -0.70(-1.46%) |
Jun 19, 2013 | 48.57 | 48.64 | 47.78 | 47.80 | 0 | -0.76(-1.57%) |
Jun 18, 2013 | 48.41 | 48.58 | 48.39 | 48.56 | 0 | -0.03(-0.07%) |
Jun 17, 2013 | 48.63 | 48.66 | 48.38 | 48.59 | 0 | -0.04(-0.09%) |
Jun 14, 2013 | 48.20 | 48.68 | 48.20 | 48.64 | 0 | +0.34(+0.70%) |
Jun 13, 2013 | 48.30 | 48.44 | 48.23 | 48.30 | 329,564 | +0.28(+0.58%) |
Jun 12, 2013 | 48.07 | 48.21 | 47.94 | 48.02 | 18,907 | +0.06(+0.13%) |
Jun 11, 2013 | 47.72 | 47.96 | 47.59 | 47.96 | 0 | +0.32(+0.67%) |
Jun 10, 2013 | 47.72 | 47.79 | 47.53 | 47.64 | 0 | -0.28(-0.59%) |
Jun 07, 2013 | 47.97 | 47.99 | 47.72 | 47.92 | 0 | -0.05(-0.10%) |
Jun 06, 2013 | 47.54 | 48.20 | 47.38 | 47.97 | 0 | +0.63(+1.33%) |
Jun 05, 2013 | 47.26 | 47.46 | 47.26 | 47.34 | 0 | +0.18(+0.39%) |
Jun 04, 2013 | 47.09 | 47.30 | 47.05 | 47.16 | 0 | -0.17(-0.36%) |
Jun 03, 2013 | 47.59 | 47.59 | 46.54 | 47.33 | 467,360 | -0.03(-0.06%) |
May 31, 2013 | 47.67 | 47.67 | 47.06 | 47.36 | 49,384 | -0.08(-0.17%) |
May 30, 2013 | 47.32 | 47.48 | 47.19 | 47.44 | 0 | +0.35(+0.74%) |
May 29, 2013 | 46.98 | 47.17 | 46.97 | 47.09 | 28,181 | +0.22(+0.47%) |
May 28, 2013 | 47.22 | 47.22 | 46.83 | 46.87 | 45,094 | -0.35(-0.73%) |
May 24, 2013 | 47.30 | 47.36 | 47.16 | 47.22 | 0 | +0.08(+0.16%) |
May 23, 2013 | 47.19 | 47.38 | 46.90 | 47.14 | 0 | +0.17(+0.37%) |
May 22, 2013 | 47.43 | 47.71 | 46.75 | 46.97 | 0 | -0.25(-0.53%) |
May 21, 2013 | 47.16 | 47.28 | 46.97 | 47.22 | 0 | -0.06(-0.13%) |
May 20, 2013 | 47.19 | 47.35 | 47.06 | 47.28 | 0 | +0.22(+0.46%) |
May 17, 2013 | 47.43 | 47.44 | 47.01 | 47.06 | 0 | -0.21(-0.44%) |
May 16, 2013 | 47.06 | 47.49 | 47.03 | 47.27 | 42,576 | +0.18(+0.38%) |
May 15, 2013 | 47.23 | 47.26 | 47.01 | 47.09 | 0 | -0.42(-0.88%) |
May 13, 2013 | 47.44 | 47.64 | 47.44 | 47.51 | 0 | -0.10(-0.21%) |
May 10, 2013 | 48.27 | 48.27 | 47.45 | 47.61 | 0 | -0.58(-1.20%) |
May 09, 2013 | 48.60 | 48.60 | 48.07 | 48.19 | 0 | -0.40(-0.82%) |
May 08, 2013 | 48.69 | 48.79 | 48.46 | 48.59 | 0 | +0.14(+0.30%) |
May 07, 2013 | 48.83 | 48.83 | 48.43 | 48.44 | 0 | -0.14(-0.29%) |
May 06, 2013 | 48.66 | 48.66 | 48.49 | 48.58 | 0 | -0.14(-0.29%) |
May 03, 2013 | 48.72 | 48.83 | 48.69 | 48.72 | 0 | -0.11(-0.23%) |
May 02, 2013 | 48.84 | 48.86 | 48.72 | 48.83 | 0 | -0.23(-0.47%) |
May 01, 2013 | 49.05 | 49.17 | 48.84 | 49.06 | 0 | +0.15(+0.30%) |
Apr 30, 2013 | 48.75 | 49.08 | 48.75 | 48.92 | 0 | +0.23(+0.46%) |
Apr 29, 2013 | 48.60 | 48.77 | 48.60 | 48.69 | 85,630 | +0.30(+0.62%) |
Apr 26, 2013 | 48.31 | 48.45 | 48.31 | 48.39 | 25,765 | +0.24(+0.51%) |
Apr 25, 2013 | 48.21 | 48.31 | 48.08 | 48.14 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 48.02 | 48.22 | 48.02 | 48.14 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 48.24 | 48.31 | 48.09 | 48.10 | 38,872 | -0.14(-0.29%) |
Apr 22, 2013 | 48.17 | 48.30 | 48.14 | 48.24 | 19,328 | +0.08(+0.17%) |
Apr 19, 2013 | 48.41 | 48.41 | 48.11 | 48.16 | 46,451 | -0.10(-0.20%) |
Apr 18, 2013 | 48.51 | 48.54 | 48.13 | 48.25 | 15,998 | +0.11(+0.23%) |
Apr 17, 2013 | 48.41 | 48.43 | 48.13 | 48.14 | 34,178 | -0.45(-0.92%) |
Apr 16, 2013 | 48.45 | 48.63 | 48.32 | 48.59 | 31,466 | +0.28(+0.58%) |
Apr 15, 2013 | 48.32 | 48.34 | 48.21 | 48.31 | 36,350 | -0.01(-0.03%) |
Apr 12, 2013 | 48.22 | 48.32 | 48.16 | 48.32 | 65,105 | +0.10(+0.21%) |
Apr 11, 2013 | 48.08 | 48.32 | 48.08 | 48.22 | 64,813 | +0.21(+0.43%) |
Apr 10, 2013 | 48.14 | 48.22 | 48.02 | 48.02 | 160,480 | -0.15(-0.31%) |
Apr 09, 2013 | 48.18 | 48.35 | 48.16 | 48.17 | 43,844 | -0.05(-0.10%) |
Apr 08, 2013 | 48.60 | 48.62 | 48.14 | 48.21 | 33,647 | -0.18(-0.38%) |
Apr 05, 2013 | 48.02 | 48.50 | 48.00 | 48.40 | 56,717 | +0.27(+0.56%) |
Apr 04, 2013 | 48.21 | 48.23 | 47.90 | 48.13 | 140,566 | -0.00(-0.00%) |
Apr 03, 2013 | 48.00 | 48.22 | 48.00 | 48.13 | 37,734 | +0.13(+0.27%) |
Apr 02, 2013 | 47.97 | 48.06 | 47.90 | 48.00 | 55,325 | -0.02(-0.04%) |
Apr 01, 2013 | 48.08 | 48.12 | 47.79 | 48.02 | 477,905 | +0.20(+0.41%) |
Mar 28, 2013 | 47.75 | 47.90 | 47.67 | 47.82 | 154,877 | +0.17(+0.36%) |
Mar 27, 2013 | 47.74 | 47.83 | 47.57 | 47.65 | 32,037 | -0.15(-0.32%) |
Mar 26, 2013 | 47.73 | 47.97 | 47.71 | 47.81 | 171,028 | -0.02(-0.05%) |
Mar 25, 2013 | 48.04 | 48.08 | 47.83 | 47.83 | 90,147 | -0.32(-0.66%) |
Mar 22, 2013 | 48.00 | 48.18 | 47.86 | 48.15 | 46,858 | +0.31(+0.64%) |
Mar 21, 2013 | 47.86 | 47.97 | 47.81 | 47.84 | 108,584 | +0.11(+0.22%) |
Mar 20, 2013 | 47.84 | 47.88 | 47.66 | 47.73 | 144,253 | +0.05(+0.10%) |
Mar 19, 2013 | 47.81 | 47.85 | 47.54 | 47.69 | 129,729 | -0.11(-0.23%) |
Mar 18, 2013 | 47.75 | 47.90 | 47.67 | 47.80 | 83,237 | -0.13(-0.28%) |
Mar 15, 2013 | 47.54 | 47.93 | 47.54 | 47.93 | 205,719 | +0.34(+0.72%) |
Mar 14, 2013 | 47.49 | 47.76 | 47.37 | 47.59 | 357,051 | +0.00(+0.00%) |
Mar 13, 2013 | 47.57 | 47.71 | 47.44 | 47.59 | 67,558 | -0.12(-0.26%) |
Mar 12, 2013 | 47.74 | 47.83 | 47.68 | 47.72 | 103,727 | +0.02(+0.05%) |
Mar 11, 2013 | 47.69 | 47.84 | 47.56 | 47.69 | 507,277 | -0.06(-0.12%) |
Mar 08, 2013 | 47.75 | 47.82 | 47.54 | 47.75 | 96,513 | -0.40(-0.84%) |
Mar 07, 2013 | 47.93 | 48.19 | 47.93 | 48.15 | 11,920 | +0.23(+0.48%) |
Mar 06, 2013 | 48.14 | 48.14 | 47.78 | 47.92 | 44,934 | -0.22(-0.46%) |
Mar 05, 2013 | 48.17 | 48.17 | 48.01 | 48.14 | 31,710 | +0.08(+0.17%) |
Mar 04, 2013 | 48.07 | 48.18 | 47.88 | 48.06 | 34,416 | -0.10(-0.20%) |
Mar 01, 2013 | 47.95 | 48.16 | 47.78 | 48.16 | 85,422 | +0.06(+0.13%) |
Feb 28, 2013 | 48.38 | 48.44 | 48.09 | 48.09 | 74,139 | -0.25(-0.52%) |
Feb 27, 2013 | 48.23 | 48.41 | 48.20 | 48.34 | 43,581 | +0.16(+0.33%) |
Feb 26, 2013 | 48.07 | 48.30 | 48.07 | 48.19 | 58,193 | +0.01(+0.02%) |
Feb 22, 2013 | 48.15 | 48.32 | 48.15 | 48.18 | 34,543 | -0.12(-0.25%) |
Feb 21, 2013 | 48.21 | 48.43 | 48.20 | 48.30 | 214,190 | -0.06(-0.13%) |
Feb 20, 2013 | 48.71 | 48.71 | 48.30 | 48.36 | 58,966 | -0.41(-0.84%) |
Feb 19, 2013 | 48.74 | 48.83 | 48.70 | 48.77 | 36,759 | +0.04(+0.09%) |
Feb 15, 2013 | 48.79 | 48.79 | 48.65 | 48.72 | 24,379 | +0.00(+0.01%) |
Feb 14, 2013 | 48.77 | 48.81 | 48.62 | 48.72 | 41,444 | -0.05(-0.11%) |
Feb 13, 2013 | 48.66 | 48.90 | 48.66 | 48.77 | 148,141 | -0.06(-0.12%) |
Feb 12, 2013 | 48.75 | 48.87 | 48.64 | 48.83 | 134,506 | +0.18(+0.37%) |
Feb 11, 2013 | 48.71 | 48.79 | 48.52 | 48.65 | 60,340 | -0.12(-0.24%) |
Feb 08, 2013 | 48.91 | 48.91 | 48.62 | 48.77 | 88,699 | +0.07(+0.14%) |
Feb 07, 2013 | 48.68 | 48.85 | 48.47 | 48.70 | 97,864 | -0.23(-0.47%) |
Feb 06, 2013 | 49.03 | 49.07 | 48.89 | 48.93 | 227,572 | -0.22(-0.44%) |
Feb 04, 2013 | 49.13 | 49.40 | 48.86 | 49.15 | 283,050 | -0.24(-0.49%) |
Feb 01, 2013 | 49.52 | 49.52 | 49.21 | 49.38 | 1,225,710 | -0.07(-0.15%) |
Jan 31, 2013 | 49.41 | 49.49 | 49.31 | 49.46 | 282,441 | +0.11(+0.21%) |
Jan 30, 2013 | 49.32 | 49.41 | 49.13 | 49.35 | 49,388 | +0.06(+0.13%) |
Jan 29, 2013 | 49.13 | 49.29 | 49.13 | 49.29 | 81,751 | +0.31(+0.64%) |
Jan 28, 2013 | 49.16 | 49.17 | 48.98 | 48.98 | 103,517 | -0.25(-0.51%) |
Jan 25, 2013 | 49.37 | 49.39 | 49.16 | 49.23 | 33,423 | +0.06(+0.13%) |
Jan 24, 2013 | 49.26 | 49.31 | 49.15 | 49.16 | 38,689 | -0.15(-0.30%) |
Jan 23, 2013 | 49.34 | 49.46 | 49.18 | 49.31 | 76,690 | -0.04(-0.09%) |
Jan 22, 2013 | 49.20 | 49.41 | 49.15 | 49.36 | 27,347 | +0.16(+0.32%) |
Jan 18, 2013 | 49.26 | 49.30 | 49.13 | 49.20 | 38,453 | -0.10(-0.19%) |
Jan 17, 2013 | 49.35 | 49.35 | 49.17 | 49.29 | 58,335 | -0.12(-0.23%) |
Jan 16, 2013 | 49.22 | 49.41 | 49.20 | 49.41 | 47,560 | +0.21(+0.43%) |
Jan 15, 2013 | 49.27 | 49.51 | 49.17 | 49.20 | 33,759 | -0.30(-0.61%) |
Jan 14, 2013 | 49.45 | 49.50 | 49.24 | 49.50 | 18,182 | +0.16(+0.32%) |
Jan 11, 2013 | 49.57 | 49.57 | 49.29 | 49.34 | 46,791 | +0.08(+0.17%) |
Jan 10, 2013 | 49.14 | 49.34 | 48.98 | 49.26 | 69,363 | +0.46(+0.94%) |
Jan 09, 2013 | 48.92 | 48.92 | 48.79 | 48.80 | 33,715 | -0.19(-0.39%) |
Jan 08, 2013 | 49.04 | 49.06 | 48.87 | 48.99 | 633,771 | +0.01(+0.03%) |
Jan 07, 2013 | 48.90 | 48.98 | 48.79 | 48.98 | 67,210 | +0.24(+0.48%) |
Jan 04, 2013 | 48.84 | 48.85 | 48.68 | 48.74 | 40,675 | -0.17(-0.34%) |
Jan 03, 2013 | 49.23 | 49.24 | 48.91 | 48.91 | 64,871 | -0.57(-1.14%) |
Jan 02, 2013 | 49.56 | 49.56 | 49.27 | 49.48 | 1,209,891 | +0.10(+0.19%) |
Dec 31, 2012 | 49.56 | 49.60 | 49.38 | 49.38 | 98,131 | -0.25(-0.51%) |
Dec 28, 2012 | 49.39 | 49.64 | 49.34 | 49.63 | 54,401 | +0.05(+0.10%) |
Dec 27, 2012 | 49.20 | 49.63 | 49.20 | 49.59 | 30,282 | +0.22(+0.45%) |
Dec 26, 2012 | 49.55 | 49.55 | 49.30 | 49.37 | 20,886 | -0.41(-0.82%) |
Dec 24, 2012 | 50.24 | 50.24 | 49.76 | 49.77 | 22,611 | -0.02(-0.04%) |
Dec 21, 2012 | 49.53 | 49.96 | 49.53 | 49.79 | 28,023 | -0.22(-0.43%) |
Dec 20, 2012 | 50.14 | 50.14 | 49.84 | 50.01 | 50,316 | +0.06(+0.12%) |
Dec 19, 2012 | 50.09 | 50.09 | 49.85 | 49.95 | 45,424 | +0.07(+0.14%) |
Dec 18, 2012 | 49.88 | 49.89 | 49.77 | 49.88 | 28,638 | +0.05(+0.11%) |
Dec 17, 2012 | 49.85 | 49.89 | 49.75 | 49.83 | 100,901 | -0.03(-0.06%) |
Dec 14, 2012 | 49.73 | 49.90 | 49.68 | 49.86 | 31,994 | +0.22(+0.43%) |
Dec 13, 2012 | 49.61 | 49.68 | 49.56 | 49.64 | 23,956 | -0.07(-0.14%) |
Dec 12, 2012 | 49.63 | 49.79 | 49.56 | 49.71 | 33,784 | +0.14(+0.28%) |
Dec 11, 2012 | 49.52 | 49.58 | 49.51 | 49.57 | 21,696 | +0.23(+0.47%) |
Dec 10, 2012 | 49.48 | 49.48 | 49.34 | 49.34 | 30,268 | -0.16(-0.32%) |
Dec 07, 2012 | 49.41 | 49.54 | 49.40 | 49.50 | 20,010 | -0.10(-0.19%) |
Dec 06, 2012 | 49.53 | 49.71 | 49.51 | 49.60 | 482,209 | -0.21(-0.41%) |
Dec 05, 2012 | 49.78 | 49.84 | 49.73 | 49.80 | 29,390 | +0.01(+0.03%) |
Dec 04, 2012 | 49.70 | 49.88 | 49.68 | 49.79 | 36,250 | +0.37(+0.76%) |
Nov 30, 2012 | 49.47 | 49.49 | 49.32 | 49.41 | 34,851 | -0.02(-0.05%) |
Nov 29, 2012 | 49.33 | 49.64 | 49.33 | 49.44 | 34,543 | +0.07(+0.15%) |
Nov 28, 2012 | 49.13 | 49.44 | 49.13 | 49.37 | 38,978 | +0.33(+0.67%) |
Nov 27, 2012 | 49.20 | 49.20 | 49.03 | 49.04 | 25,601 | -0.20(-0.41%) |
Nov 26, 2012 | 49.23 | 49.29 | 49.10 | 49.24 | 37,009 | +0.05(+0.11%) |
Nov 23, 2012 | 48.99 | 49.20 | 48.99 | 49.19 | 15,485 | +0.62(+1.27%) |
Nov 21, 2012 | 48.78 | 48.78 | 48.52 | 48.57 | 158,650 | -0.24(-0.50%) |
Nov 20, 2012 | 48.64 | 48.81 | 48.60 | 48.81 | 31,124 | +0.12(+0.24%) |
Nov 19, 2012 | 48.69 | 48.91 | 48.69 | 48.70 | 55,020 | +0.10(+0.21%) |
Nov 16, 2012 | 48.75 | 48.75 | 48.49 | 48.60 | 16,327 | -0.17(-0.36%) |
Nov 15, 2012 | 48.86 | 48.86 | 48.57 | 48.77 | 116,984 | +0.00(+0.01%) |
Nov 14, 2012 | 49.05 | 49.05 | 48.63 | 48.77 | 64,477 | +0.03(+0.06%) |
Nov 13, 2012 | 48.79 | 48.84 | 48.69 | 48.74 | 56,732 | +0.00(+0.00%) |
Nov 12, 2012 | 48.44 | 48.88 | 48.44 | 48.74 | 17,846 | -0.07(-0.14%) |
Nov 09, 2012 | 49.12 | 49.12 | 48.77 | 48.81 | 28,831 | -0.19(-0.39%) |
Nov 08, 2012 | 49.31 | 49.31 | 48.77 | 49.00 | 50,086 | +0.08(+0.17%) |
Nov 07, 2012 | 48.92 | 48.92 | 48.81 | 48.91 | 22,013 | +0.20(+0.40%) |
Nov 06, 2012 | 48.90 | 48.90 | 48.64 | 48.72 | 10,559 | +0.06(+0.13%) |
Nov 05, 2012 | 48.80 | 48.80 | 48.63 | 48.66 | 26,190 | +0.00(+0.00%) |
Nov 02, 2012 | 48.91 | 49.31 | 48.65 | 48.66 | 46,693 | -0.42(-0.86%) |