Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.99 | 47.99 | 47.39 | 47.64 | 652,313 | -0.19(-0.39%) |
Feb 27, 2014 | 47.56 | 47.90 | 47.51 | 47.83 | 184,037 | +0.81(+1.73%) |
Feb 26, 2014 | 47.26 | 47.32 | 46.95 | 47.01 | 191,084 | +0.15(+0.31%) |
Feb 25, 2014 | 47.07 | 47.16 | 46.77 | 46.87 | 682,517 | -0.38(-0.80%) |
Feb 24, 2014 | 47.10 | 47.56 | 47.10 | 47.24 | 749,617 | -0.05(-0.10%) |
Feb 21, 2014 | 47.21 | 47.44 | 47.15 | 47.29 | 3,612,798 | +0.16(+0.33%) |
Feb 20, 2014 | 46.88 | 47.19 | 46.72 | 47.14 | 454,419 | +0.02(+0.03%) |
Feb 19, 2014 | 47.08 | 47.36 | 46.96 | 47.12 | 556,918 | +0.01(+0.02%) |
Feb 18, 2014 | 47.23 | 47.42 | 47.10 | 47.11 | 792,983 | -0.25(-0.54%) |
Feb 14, 2014 | 47.08 | 47.37 | 47.37 | 47.37 | 958,118 | +0.57(+1.21%) |
Feb 13, 2014 | 46.38 | 46.92 | 46.34 | 46.80 | 526,215 | -0.10(-0.21%) |
Feb 12, 2014 | 47.09 | 47.28 | 46.86 | 46.90 | 1,042,346 | +0.14(+0.30%) |
Feb 11, 2014 | 46.15 | 46.83 | 46.15 | 46.76 | 1,074,170 | +1.07(+2.35%) |
Feb 10, 2014 | 45.84 | 45.92 | 45.52 | 45.69 | 1,261,041 | -0.43(-0.94%) |
Feb 07, 2014 | 46.06 | 46.29 | 45.95 | 46.12 | 1,342,674 | +0.17(+0.37%) |
Feb 06, 2014 | 45.46 | 45.95 | 45.40 | 45.95 | 989,188 | +0.84(+1.85%) |
Feb 05, 2014 | 45.01 | 45.34 | 44.84 | 45.11 | 578,003 | -0.33(-0.72%) |
Feb 04, 2014 | 45.26 | 45.72 | 45.25 | 45.44 | 1,224,556 | +0.59(+1.32%) |
Feb 03, 2014 | 45.61 | 45.69 | 44.75 | 44.85 | 907,211 | -0.97(-2.11%) |
Jan 31, 2014 | 45.42 | 45.96 | 45.34 | 45.82 | 416,720 | -0.07(-0.16%) |
Jan 30, 2014 | 46.02 | 46.15 | 45.80 | 45.89 | 1,943,425 | +0.38(+0.85%) |
Jan 29, 2014 | 45.56 | 45.81 | 45.30 | 45.51 | 1,263,616 | -0.48(-1.03%) |
Jan 28, 2014 | 45.96 | 46.15 | 45.87 | 45.98 | 3,033,199 | +0.30(+0.66%) |
Jan 27, 2014 | 45.82 | 45.96 | 45.35 | 45.68 | 1,336,914 | -0.20(-0.43%) |
Jan 24, 2014 | 46.44 | 46.56 | 45.85 | 45.88 | 565,402 | -1.06(-2.27%) |
Jan 23, 2014 | 47.29 | 47.37 | 46.67 | 46.94 | 1,216,394 | -1.11(-2.32%) |
Jan 22, 2014 | 47.80 | 48.06 | 47.68 | 48.05 | 415,194 | +0.52(+1.09%) |
Jan 21, 2014 | 47.88 | 48.01 | 47.37 | 47.54 | 758,976 | -0.12(-0.26%) |
Jan 17, 2014 | 47.88 | 47.66 | 47.66 | 47.66 | 918,690 | -0.08(-0.17%) |
Jan 16, 2014 | 47.74 | 47.90 | 47.65 | 47.74 | 1,294,965 | -0.13(-0.27%) |
Jan 15, 2014 | 47.87 | 47.92 | 47.73 | 47.87 | 678,035 | +0.01(+0.02%) |
Jan 14, 2014 | 47.74 | 47.94 | 47.47 | 47.87 | 260,020 | +0.43(+0.92%) |
Jan 13, 2014 | 47.83 | 47.87 | 47.30 | 47.43 | 546,679 | -0.42(-0.87%) |
Jan 10, 2014 | 47.40 | 47.94 | 47.40 | 47.85 | 434,409 | +0.57(+1.21%) |
Jan 09, 2014 | 47.33 | 47.52 | 46.93 | 47.28 | 1,167,930 | -0.17(-0.36%) |
Jan 08, 2014 | 47.44 | 47.69 | 47.33 | 47.45 | 1,292,967 | +0.01(+0.02%) |
Jan 07, 2014 | 47.43 | 47.51 | 47.25 | 47.44 | 611,458 | +0.22(+0.47%) |
Jan 06, 2014 | 47.51 | 47.51 | 47.15 | 47.22 | 1,363,237 | -0.32(-0.67%) |
Jan 03, 2014 | 47.91 | 47.91 | 47.47 | 47.54 | 766,280 | -0.27(-0.57%) |
Jan 02, 2014 | 48.46 | 48.54 | 47.72 | 47.81 | 1,656,859 | -1.60(-3.23%) |
Dec 31, 2013 | 49.05 | 49.41 | 49.41 | 49.41 | 487,299 | +0.38(+0.79%) |
Dec 30, 2013 | 48.88 | 49.05 | 48.82 | 49.02 | 418,737 | +0.32(+0.66%) |
Dec 27, 2013 | 48.82 | 48.87 | 48.70 | 48.70 | 783,573 | +0.49(+1.01%) |
Dec 26, 2013 | 48.48 | 48.48 | 48.21 | 48.21 | 483,370 | -0.38(-0.78%) |
Dec 24, 2013 | 48.30 | 48.61 | 48.30 | 48.59 | 342,723 | +0.34(+0.70%) |
Dec 23, 2013 | 48.20 | 48.41 | 48.15 | 48.26 | 949,291 | +0.19(+0.39%) |
Dec 20, 2013 | 48.28 | 48.30 | 48.03 | 48.07 | 763,851 | +0.01(+0.02%) |
Dec 19, 2013 | 48.14 | 48.24 | 47.76 | 48.06 | 1,705,465 | -0.93(-1.91%) |
Dec 18, 2013 | 48.47 | 49.29 | 47.88 | 48.99 | 643,319 | +0.82(+1.71%) |
Dec 17, 2013 | 48.41 | 48.45 | 48.16 | 48.17 | 865,200 | -0.37(-0.77%) |
Dec 16, 2013 | 48.41 | 48.77 | 48.41 | 48.54 | 620,178 | +0.30(+0.62%) |
Dec 13, 2013 | 48.22 | 48.36 | 48.06 | 48.24 | 556,373 | +0.18(+0.37%) |
Dec 12, 2013 | 48.31 | 48.36 | 48.02 | 48.06 | 1,579,588 | -0.40(-0.82%) |
Dec 11, 2013 | 49.11 | 49.11 | 48.39 | 48.46 | 699,755 | -1.03(-2.08%) |
Dec 10, 2013 | 49.11 | 49.50 | 49.11 | 49.49 | 783,579 | -0.21(-0.42%) |
Dec 09, 2013 | 49.70 | 49.70 | 49.33 | 49.70 | 1,586,763 | +0.32(+0.66%) |
Dec 06, 2013 | 49.10 | 49.46 | 49.08 | 49.38 | 0 | +0.75(+1.54%) |
Dec 05, 2013 | 48.87 | 48.88 | 48.57 | 48.63 | 0 | -0.22(-0.45%) |
Dec 04, 2013 | 48.58 | 49.02 | 48.46 | 48.85 | 0 | -0.09(-0.18%) |
Dec 03, 2013 | 49.03 | 49.08 | 48.61 | 48.94 | 0 | +0.13(+0.27%) |
Dec 02, 2013 | 49.71 | 49.71 | 48.81 | 48.81 | 0 | -0.80(-1.62%) |
Nov 29, 2013 | 49.35 | 49.70 | 49.35 | 49.61 | 0 | +0.41(+0.84%) |
Nov 27, 2013 | 48.88 | 49.28 | 48.88 | 49.20 | 0 | +0.47(+0.97%) |
Nov 26, 2013 | 48.76 | 48.84 | 48.49 | 48.73 | 0 | +0.32(+0.67%) |
Nov 25, 2013 | 48.90 | 48.91 | 48.34 | 48.41 | 0 | -0.50(-1.01%) |
Nov 22, 2013 | 48.70 | 48.97 | 48.58 | 48.90 | 0 | +0.22(+0.45%) |
Nov 21, 2013 | 48.70 | 48.71 | 48.48 | 48.68 | 0 | -0.15(-0.32%) |
Nov 20, 2013 | 49.26 | 49.42 | 48.79 | 48.84 | 0 | -0.54(-1.10%) |
Nov 19, 2013 | 49.53 | 49.66 | 49.36 | 49.38 | 0 | -0.15(-0.30%) |
Nov 18, 2013 | 49.67 | 49.91 | 49.49 | 49.53 | 0 | +0.59(+1.21%) |
Nov 15, 2013 | 48.45 | 49.18 | 48.44 | 48.93 | 0 | +1.04(+2.17%) |
Nov 14, 2013 | 47.35 | 47.97 | 47.32 | 47.89 | 0 | +0.32(+0.68%) |
Nov 12, 2013 | 47.82 | 47.82 | 47.34 | 47.57 | 0 | -0.19(-0.41%) |
Nov 11, 2013 | 47.79 | 47.97 | 47.75 | 47.76 | 0 | -0.12(-0.25%) |
Nov 08, 2013 | 47.64 | 47.89 | 47.51 | 47.89 | 0 | +0.02(+0.05%) |
Nov 07, 2013 | 48.66 | 48.66 | 47.80 | 47.86 | 0 | -0.75(-1.55%) |
Nov 06, 2013 | 48.80 | 48.82 | 48.58 | 48.62 | 0 | +0.11(+0.22%) |
Nov 05, 2013 | 48.68 | 48.68 | 48.35 | 48.51 | 0 | -0.58(-1.17%) |
Nov 04, 2013 | 49.14 | 49.14 | 48.94 | 49.09 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 49.00 | 49.21 | 48.79 | 49.09 | 0 | +0.22(+0.45%) |
Oct 31, 2013 | 49.35 | 49.41 | 48.87 | 48.87 | 0 | -0.32(-0.66%) |
Oct 30, 2013 | 49.59 | 49.59 | 48.97 | 49.19 | 0 | +0.04(+0.08%) |
Oct 29, 2013 | 49.00 | 49.19 | 49.00 | 49.15 | 0 | +0.26(+0.53%) |
Oct 28, 2013 | 48.84 | 49.00 | 48.77 | 48.89 | 0 | +0.02(+0.05%) |
Oct 25, 2013 | 48.63 | 48.90 | 48.62 | 48.87 | 0 | +0.17(+0.35%) |
Oct 24, 2013 | 48.96 | 48.98 | 48.67 | 48.70 | 0 | -0.13(-0.27%) |
Oct 23, 2013 | 49.16 | 49.16 | 48.80 | 48.83 | 0 | -1.05(-2.10%) |
Oct 22, 2013 | 49.79 | 50.22 | 49.79 | 49.87 | 0 | +0.24(+0.49%) |
Oct 21, 2013 | 49.90 | 49.90 | 49.55 | 49.63 | 0 | -0.26(-0.52%) |
Oct 18, 2013 | 49.86 | 50.01 | 49.77 | 49.89 | 1,039,682 | +0.22(+0.44%) |
Oct 17, 2013 | 49.26 | 49.73 | 49.25 | 49.67 | 0 | +0.16(+0.33%) |
Oct 16, 2013 | 49.31 | 49.55 | 49.18 | 49.51 | 0 | +0.47(+0.96%) |
Oct 15, 2013 | 49.55 | 49.58 | 49.04 | 49.04 | 0 | -0.65(-1.31%) |
Oct 14, 2013 | 49.19 | 49.75 | 49.06 | 49.69 | 0 | +0.19(+0.39%) |
Oct 11, 2013 | 49.21 | 49.52 | 49.12 | 49.49 | 0 | +0.18(+0.36%) |
Oct 10, 2013 | 48.84 | 49.35 | 48.76 | 49.31 | 0 | +0.93(+1.93%) |
Oct 09, 2013 | 48.28 | 48.54 | 48.02 | 48.38 | 0 | +0.36(+0.74%) |
Oct 08, 2013 | 48.61 | 48.62 | 48.00 | 48.02 | 0 | -0.25(-0.52%) |
Oct 07, 2013 | 48.19 | 48.53 | 48.06 | 48.28 | 0 | -0.45(-0.93%) |
Oct 04, 2013 | 48.43 | 48.80 | 48.32 | 48.73 | 0 | +0.52(+1.08%) |
Oct 03, 2013 | 48.61 | 48.69 | 47.90 | 48.21 | 0 | -0.01(-0.02%) |
Oct 02, 2013 | 47.89 | 48.23 | 47.76 | 48.22 | 0 | +0.11(+0.24%) |
Oct 01, 2013 | 47.63 | 48.10 | 47.56 | 48.10 | 0 | +0.30(+0.63%) |
Sep 27, 2013 | 48.00 | 48.00 | 47.67 | 47.80 | 0 | -0.40(-0.83%) |
Sep 26, 2013 | 48.17 | 48.26 | 47.93 | 48.20 | 0 | +0.30(+0.63%) |
Sep 25, 2013 | 48.27 | 48.27 | 47.82 | 47.90 | 0 | -0.35(-0.72%) |
Sep 24, 2013 | 48.36 | 48.49 | 48.12 | 48.25 | 0 | -0.34(-0.70%) |
Sep 23, 2013 | 48.45 | 48.72 | 48.40 | 48.59 | 0 | +0.07(+0.15%) |
Sep 20, 2013 | 49.31 | 49.31 | 48.51 | 48.52 | 0 | -0.99(-2.00%) |
Sep 19, 2013 | 49.53 | 49.57 | 49.13 | 49.51 | 0 | -0.15(-0.31%) |
Sep 18, 2013 | 47.91 | 49.83 | 47.75 | 49.66 | 0 | +1.70(+3.55%) |
Sep 17, 2013 | 48.00 | 48.14 | 47.87 | 47.96 | 0 | -0.13(-0.27%) |
Sep 16, 2013 | 48.17 | 48.30 | 48.02 | 48.09 | 0 | +0.62(+1.32%) |
Sep 13, 2013 | 47.11 | 47.49 | 47.11 | 47.46 | 0 | +0.32(+0.67%) |
Sep 12, 2013 | 47.54 | 47.62 | 47.11 | 47.15 | 0 | -0.58(-1.21%) |
Sep 11, 2013 | 47.47 | 47.78 | 47.38 | 47.72 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 47.68 | 47.87 | 47.55 | 47.72 | 0 | +0.36(+0.75%) |
Sep 09, 2013 | 46.70 | 47.43 | 46.70 | 47.37 | 0 | +1.01(+2.17%) |
Sep 06, 2013 | 46.29 | 46.59 | 45.93 | 46.36 | 0 | +0.42(+0.92%) |
Sep 05, 2013 | 45.58 | 46.04 | 45.58 | 45.94 | 0 | +0.35(+0.77%) |
Sep 04, 2013 | 45.17 | 45.64 | 45.16 | 45.59 | 0 | +0.78(+1.74%) |
Sep 03, 2013 | 45.11 | 45.22 | 44.75 | 44.81 | 0 | +0.45(+1.02%) |
Aug 30, 2013 | 44.57 | 44.57 | 44.15 | 44.36 | 0 | +0.32(+0.72%) |
Aug 29, 2013 | 43.99 | 44.36 | 43.97 | 44.04 | 0 | +0.54(+1.23%) |
Aug 28, 2013 | 43.29 | 43.80 | 43.17 | 43.50 | 0 | +0.19(+0.43%) |
Aug 27, 2013 | 43.60 | 43.66 | 43.26 | 43.32 | 0 | -0.93(-2.09%) |
Aug 26, 2013 | 44.70 | 44.70 | 44.17 | 44.24 | 0 | -0.23(-0.51%) |
Aug 23, 2013 | 44.36 | 44.55 | 44.25 | 44.47 | 0 | +0.23(+0.51%) |
Aug 22, 2013 | 44.12 | 44.72 | 43.97 | 44.24 | 0 | +0.59(+1.36%) |
Aug 21, 2013 | 43.98 | 44.10 | 43.51 | 43.65 | 0 | -0.92(-2.06%) |
Aug 20, 2013 | 44.52 | 44.76 | 44.46 | 44.57 | 0 | -0.40(-0.88%) |
Aug 19, 2013 | 45.38 | 45.41 | 44.93 | 44.96 | 0 | -0.68(-1.49%) |
Aug 16, 2013 | 46.01 | 46.02 | 45.61 | 45.65 | 0 | -0.11(-0.25%) |
Aug 15, 2013 | 45.81 | 45.90 | 45.51 | 45.76 | 672,784 | -0.58(-1.24%) |
Aug 14, 2013 | 46.39 | 46.41 | 46.27 | 46.34 | 0 | +0.13(+0.28%) |
Aug 13, 2013 | 46.25 | 46.34 | 46.00 | 46.21 | 354,708 | +0.49(+1.07%) |
Aug 12, 2013 | 45.52 | 45.78 | 45.39 | 45.72 | 436,037 | +0.49(+1.08%) |
Aug 09, 2013 | 45.29 | 45.44 | 45.22 | 45.23 | 221,647 | -0.09(-0.20%) |
Aug 08, 2013 | 45.16 | 45.43 | 44.83 | 45.32 | 411,617 | +0.69(+1.55%) |
Aug 07, 2013 | 44.81 | 44.86 | 44.61 | 44.63 | 822,896 | -0.63(-1.40%) |
Aug 06, 2013 | 45.45 | 45.48 | 45.12 | 45.26 | 592,107 | -0.50(-1.10%) |
Aug 05, 2013 | 45.90 | 45.98 | 45.60 | 45.77 | 334,923 | -0.31(-0.67%) |
Aug 02, 2013 | 45.92 | 46.18 | 45.80 | 46.08 | 410,216 | -0.01(-0.02%) |
Aug 01, 2013 | 45.85 | 46.17 | 45.79 | 46.08 | 2,161,826 | +0.72(+1.59%) |
Jul 31, 2013 | 45.51 | 45.82 | 45.18 | 45.36 | 0 | -0.28(-0.62%) |
Jul 30, 2013 | 45.91 | 45.92 | 45.58 | 45.65 | 0 | -0.06(-0.14%) |
Jul 29, 2013 | 45.82 | 45.86 | 45.64 | 45.71 | 0 | -0.56(-1.21%) |
Jul 26, 2013 | 45.98 | 46.29 | 45.78 | 46.27 | 0 | +0.02(+0.04%) |
Jul 25, 2013 | 46.01 | 46.25 | 45.86 | 46.25 | 0 | +0.27(+0.58%) |
Jul 24, 2013 | 46.40 | 46.40 | 45.77 | 45.99 | 0 | -0.28(-0.60%) |
Jul 23, 2013 | 46.29 | 46.44 | 46.06 | 46.26 | 0 | +0.58(+1.26%) |
Jul 22, 2013 | 45.40 | 45.73 | 45.34 | 45.69 | 0 | +0.34(+0.75%) |
Jul 19, 2013 | 45.35 | 45.41 | 45.22 | 45.35 | 0 | -0.11(-0.23%) |
Jul 18, 2013 | 45.73 | 45.73 | 45.40 | 45.45 | 0 | -0.43(-0.94%) |
Jul 17, 2013 | 46.08 | 46.10 | 45.82 | 45.88 | 634,047 | +0.11(+0.25%) |
Jul 16, 2013 | 45.57 | 45.79 | 45.50 | 45.77 | 0 | +0.07(+0.16%) |
Jul 15, 2013 | 45.51 | 45.82 | 45.51 | 45.69 | 0 | +0.29(+0.64%) |
Jul 12, 2013 | 45.55 | 45.55 | 45.26 | 45.40 | 0 | -0.64(-1.39%) |
Jul 11, 2013 | 45.56 | 46.08 | 45.39 | 46.04 | 0 | +2.08(+4.73%) |
Jul 10, 2013 | 44.14 | 44.33 | 43.89 | 43.97 | 0 | -0.10(-0.22%) |
Jul 09, 2013 | 44.04 | 44.14 | 43.84 | 44.06 | 0 | +0.48(+1.10%) |
Jul 08, 2013 | 43.52 | 43.83 | 43.42 | 43.58 | 0 | -0.06(-0.13%) |
Jul 05, 2013 | 43.83 | 43.99 | 43.35 | 43.64 | 0 | -0.06(-0.13%) |
Jul 03, 2013 | 43.51 | 43.93 | 43.43 | 43.70 | 0 | -0.40(-0.90%) |
Jul 02, 2013 | 44.44 | 44.70 | 43.87 | 44.10 | 0 | -0.41(-0.91%) |
Jul 01, 2013 | 44.79 | 44.83 | 44.42 | 44.50 | 0 | +0.05(+0.11%) |
Jun 28, 2013 | 44.22 | 44.53 | 44.04 | 44.45 | 843,041 | +0.54(+1.24%) |
Jun 26, 2013 | 43.61 | 43.99 | 43.54 | 43.91 | 0 | +0.67(+1.56%) |
Jun 25, 2013 | 42.98 | 43.28 | 42.78 | 43.23 | 0 | +0.90(+2.13%) |
Jun 24, 2013 | 42.41 | 42.67 | 41.88 | 42.33 | 0 | -0.98(-2.27%) |
Jun 21, 2013 | 43.32 | 43.48 | 42.65 | 43.32 | 591,575 | +0.71(+1.68%) |
Jun 20, 2013 | 43.68 | 43.78 | 42.30 | 42.60 | 0 | -2.03(-4.55%) |
Jun 19, 2013 | 45.52 | 45.55 | 44.59 | 44.63 | 0 | -1.14(-2.50%) |
Jun 18, 2013 | 45.78 | 45.79 | 45.59 | 45.78 | 0 | +0.02(+0.04%) |
Jun 17, 2013 | 45.77 | 46.01 | 45.59 | 45.76 | 0 | +0.52(+1.15%) |
Jun 14, 2013 | 45.50 | 45.72 | 45.14 | 45.24 | 0 | -0.61(-1.33%) |
Jun 13, 2013 | 44.96 | 45.91 | 44.92 | 45.85 | 1,114,316 | +0.66(+1.45%) |
Jun 12, 2013 | 45.48 | 45.62 | 45.01 | 45.19 | 786,836 | -0.17(-0.38%) |
Jun 11, 2013 | 45.30 | 45.63 | 45.15 | 45.36 | 466,441 | -0.77(-1.67%) |
Jun 10, 2013 | 46.47 | 46.47 | 46.06 | 46.13 | 0 | -0.53(-1.13%) |
Jun 07, 2013 | 46.66 | 46.90 | 46.44 | 46.66 | 0 | -0.36(-0.76%) |
Jun 06, 2013 | 46.67 | 47.03 | 46.48 | 47.02 | 0 | +0.34(+0.73%) |
Jun 05, 2013 | 47.16 | 47.28 | 46.65 | 46.68 | 0 | -0.78(-1.64%) |
Jun 04, 2013 | 47.73 | 47.83 | 47.30 | 47.46 | 0 | -0.50(-1.05%) |
Jun 03, 2013 | 47.42 | 48.02 | 47.32 | 47.96 | 433,461 | +0.77(+1.63%) |
May 31, 2013 | 47.84 | 47.87 | 47.19 | 47.19 | 714,203 | -0.87(-1.81%) |
May 30, 2013 | 48.05 | 48.29 | 47.94 | 48.06 | 0 | +0.06(+0.12%) |
May 29, 2013 | 48.18 | 48.26 | 47.94 | 48.00 | 1,429,675 | -0.50(-1.02%) |
May 28, 2013 | 48.71 | 48.79 | 48.41 | 48.49 | 421,271 | +0.45(+0.95%) |
May 24, 2013 | 48.07 | 48.17 | 47.91 | 48.04 | 0 | -0.45(-0.92%) |
May 23, 2013 | 48.27 | 48.50 | 47.93 | 48.49 | 0 | -0.54(-1.11%) |
May 22, 2013 | 49.43 | 49.89 | 48.88 | 49.03 | 0 | -0.62(-1.26%) |
May 21, 2013 | 49.49 | 49.74 | 49.35 | 49.66 | 0 | -0.08(-0.16%) |
May 20, 2013 | 49.65 | 49.74 | 49.53 | 49.74 | 0 | +0.34(+0.69%) |
May 17, 2013 | 49.33 | 49.43 | 49.23 | 49.40 | 0 | +0.22(+0.45%) |
May 16, 2013 | 49.19 | 49.40 | 49.12 | 49.18 | 738,899 | -0.10(-0.20%) |
May 15, 2013 | 49.17 | 49.31 | 49.06 | 49.27 | 0 | +0.38(+0.78%) |
May 13, 2013 | 48.97 | 49.05 | 48.87 | 48.89 | 0 | -0.54(-1.10%) |
May 10, 2013 | 49.31 | 49.45 | 49.20 | 49.44 | 0 | -0.25(-0.51%) |
May 09, 2013 | 49.78 | 49.89 | 49.51 | 49.69 | 0 | -0.27(-0.54%) |
May 08, 2013 | 49.83 | 49.96 | 49.75 | 49.96 | 0 | +0.36(+0.72%) |
May 07, 2013 | 49.51 | 49.67 | 49.40 | 49.60 | 0 | +0.37(+0.76%) |
May 06, 2013 | 49.05 | 49.27 | 49.01 | 49.22 | 0 | +0.18(+0.36%) |
May 03, 2013 | 48.90 | 49.26 | 48.82 | 49.05 | 0 | +0.23(+0.47%) |
May 02, 2013 | 48.65 | 48.84 | 48.53 | 48.82 | 0 | +0.33(+0.69%) |
May 01, 2013 | 48.83 | 48.92 | 48.42 | 48.49 | 0 | -0.55(-1.13%) |
Apr 30, 2013 | 48.67 | 49.07 | 48.48 | 49.04 | 0 | +0.60(+1.24%) |
Apr 29, 2013 | 48.33 | 48.58 | 48.19 | 48.44 | 499,727 | +0.46(+0.96%) |
Apr 26, 2013 | 48.02 | 48.25 | 47.82 | 47.97 | 384,457 | -0.28(-0.57%) |
Apr 25, 2013 | 48.09 | 48.37 | 48.04 | 48.25 | 624,461 | +0.42(+0.88%) |
Apr 24, 2013 | 47.54 | 47.94 | 47.54 | 47.83 | 0 | +0.31(+0.65%) |
Apr 23, 2013 | 47.37 | 47.64 | 47.28 | 47.52 | 427,946 | -0.03(-0.07%) |
Apr 22, 2013 | 47.42 | 47.58 | 47.27 | 47.55 | 268,493 | +0.21(+0.45%) |
Apr 19, 2013 | 47.17 | 47.38 | 47.11 | 47.34 | 491,141 | +0.83(+1.78%) |
Apr 18, 2013 | 46.83 | 46.83 | 46.40 | 46.51 | 336,055 | +0.11(+0.23%) |
Apr 17, 2013 | 46.57 | 46.62 | 46.12 | 46.41 | 630,040 | -0.54(-1.14%) |
Apr 16, 2013 | 46.87 | 46.99 | 46.68 | 46.94 | 324,304 | +0.99(+2.15%) |
Apr 15, 2013 | 46.50 | 46.59 | 45.91 | 45.95 | 844,528 | -0.78(-1.67%) |
Apr 12, 2013 | 46.98 | 46.98 | 46.42 | 46.73 | 479,236 | -0.62(-1.30%) |
Apr 11, 2013 | 47.29 | 47.53 | 47.27 | 47.35 | 355,216 | +0.02(+0.05%) |
Apr 10, 2013 | 47.06 | 47.46 | 47.06 | 47.33 | 432,220 | +0.50(+1.07%) |
Apr 09, 2013 | 46.48 | 47.02 | 46.42 | 46.82 | 613,508 | +0.34(+0.73%) |
Apr 08, 2013 | 46.29 | 46.51 | 46.12 | 46.48 | 473,324 | -0.18(-0.38%) |
Apr 05, 2013 | 46.11 | 46.70 | 46.01 | 46.66 | 467,708 | -0.44(-0.93%) |
Apr 04, 2013 | 47.03 | 47.16 | 46.79 | 47.10 | 822,352 | -0.20(-0.43%) |
Apr 03, 2013 | 47.63 | 47.69 | 47.18 | 47.30 | 640,823 | -0.43(-0.90%) |
Apr 02, 2013 | 47.89 | 47.89 | 47.67 | 47.73 | 488,385 | +0.22(+0.46%) |
Apr 01, 2013 | 47.86 | 47.95 | 47.41 | 47.51 | 433,650 | -0.44(-0.91%) |
Mar 28, 2013 | 47.75 | 47.98 | 47.70 | 47.95 | 682,262 | +0.00(+0.00%) |
Mar 27, 2013 | 47.76 | 47.97 | 47.59 | 47.95 | 701,801 | +0.08(+0.17%) |
Mar 26, 2013 | 47.56 | 47.89 | 47.56 | 47.87 | 551,861 | +0.72(+1.53%) |
Mar 25, 2013 | 47.37 | 47.53 | 46.98 | 47.15 | 764,567 | -0.02(-0.03%) |
Mar 22, 2013 | 47.14 | 47.17 | 46.98 | 47.16 | 376,911 | +0.23(+0.48%) |
Mar 21, 2013 | 47.11 | 47.21 | 46.89 | 46.94 | 1,098,099 | -0.42(-0.89%) |
Mar 20, 2013 | 47.39 | 47.46 | 47.22 | 47.36 | 1,777,418 | +0.39(+0.83%) |
Mar 19, 2013 | 47.26 | 47.27 | 46.70 | 46.97 | 525,882 | -0.24(-0.52%) |
Mar 18, 2013 | 47.45 | 47.45 | 47.16 | 47.21 | 1,033,713 | -0.59(-1.24%) |
Mar 15, 2013 | 47.89 | 47.91 | 47.68 | 47.80 | 189,661 | -0.54(-1.11%) |
Mar 14, 2013 | 48.14 | 48.40 | 48.14 | 48.34 | 373,330 | +0.31(+0.64%) |
Mar 13, 2013 | 48.36 | 48.36 | 48.03 | 48.03 | 421,311 | -0.46(-0.95%) |
Mar 12, 2013 | 48.81 | 48.81 | 48.40 | 48.49 | 2,315,416 | -0.52(-1.06%) |
Mar 11, 2013 | 49.02 | 49.12 | 48.92 | 49.01 | 771,051 | -0.26(-0.53%) |
Mar 08, 2013 | 49.28 | 49.33 | 49.04 | 49.27 | 672,180 | +0.26(+0.53%) |
Mar 07, 2013 | 48.93 | 49.02 | 48.86 | 49.01 | 764,098 | +0.06(+0.12%) |
Mar 06, 2013 | 49.05 | 49.05 | 48.81 | 48.96 | 672,530 | +0.13(+0.27%) |
Mar 05, 2013 | 48.75 | 48.90 | 48.67 | 48.83 | 1,491,030 | +0.41(+0.84%) |
Mar 04, 2013 | 48.36 | 48.42 | 48.12 | 48.42 | 559,915 | -0.38(-0.78%) |