Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.76 | 47.06 | 46.59 | 46.60 | 5,900 | -0.13(-0.27%) |
Apr 29, 2014 | 47.03 | 47.21 | 46.73 | 46.73 | 4,725 | -0.04(-0.08%) |
Apr 28, 2014 | 46.74 | 47.50 | 46.55 | 46.77 | 5,372 | +0.23(+0.50%) |
Apr 25, 2014 | 47.25 | 47.29 | 46.43 | 46.53 | 6,904 | -1.11(-2.32%) |
Apr 24, 2014 | 47.68 | 48.03 | 46.86 | 47.64 | 6,084 | -0.10(-0.21%) |
Apr 23, 2014 | 47.49 | 48.06 | 47.49 | 47.74 | 3,544 | -0.33(-0.69%) |
Apr 22, 2014 | 47.10 | 48.07 | 47.10 | 48.07 | 2,936 | +0.61(+1.28%) |
Apr 21, 2014 | 47.50 | 48.73 | 46.86 | 47.46 | 9,875 | -0.28(-0.59%) |
Apr 17, 2014 | 48.62 | 47.75 | 47.75 | 47.75 | 5,770 | -0.80(-1.65%) |
Apr 16, 2014 | 47.65 | 49.02 | 46.82 | 48.55 | 16,638 | +1.59(+3.39%) |
Apr 15, 2014 | 48.08 | 48.08 | 46.84 | 46.96 | 10,625 | -1.19(-2.48%) |
Apr 14, 2014 | 47.89 | 48.20 | 46.71 | 48.15 | 7,097 | +1.59(+3.41%) |
Apr 11, 2014 | 46.96 | 47.31 | 46.36 | 46.56 | 7,204 | -0.81(-1.71%) |
Apr 10, 2014 | 48.33 | 48.33 | 46.82 | 47.37 | 5,487 | -1.32(-2.72%) |
Apr 09, 2014 | 48.27 | 48.98 | 48.27 | 48.70 | 8,037 | +0.32(+0.67%) |
Apr 08, 2014 | 48.36 | 48.49 | 48.36 | 48.37 | 3,354 | -0.40(-0.82%) |
Apr 07, 2014 | 48.64 | 48.86 | 48.21 | 48.77 | 7,221 | +0.02(+0.04%) |
Apr 04, 2014 | 48.73 | 48.77 | 48.41 | 48.75 | 6,098 | -0.47(-0.96%) |
Apr 03, 2014 | 49.16 | 49.53 | 48.78 | 49.23 | 5,625 | -0.32(-0.64%) |
Apr 02, 2014 | 49.39 | 50.21 | 49.07 | 49.54 | 10,352 | -0.22(-0.44%) |
Apr 01, 2014 | 49.17 | 50.05 | 49.17 | 49.76 | 3,477 | -0.22(-0.45%) |
Mar 31, 2014 | 49.66 | 49.99 | 49.43 | 49.99 | 6,571 | +1.07(+2.18%) |
Mar 28, 2014 | 49.00 | 49.58 | 48.19 | 48.92 | 14,936 | -0.15(-0.31%) |
Mar 27, 2014 | 49.65 | 49.74 | 48.28 | 49.07 | 23,766 | -0.55(-1.10%) |
Mar 26, 2014 | 49.61 | 49.64 | 49.61 | 49.62 | 3,094 | -0.76(-1.52%) |
Mar 25, 2014 | 49.79 | 50.70 | 49.79 | 50.38 | 14,098 | +0.72(+1.46%) |
Mar 24, 2014 | 49.80 | 50.12 | 48.77 | 49.66 | 11,937 | -1.15(-2.26%) |
Mar 21, 2014 | 49.82 | 51.01 | 49.82 | 50.80 | 4,790 | +1.03(+2.08%) |
Mar 20, 2014 | 49.62 | 49.92 | 49.62 | 49.77 | 1,627 | +0.11(+0.21%) |
Mar 19, 2014 | 50.05 | 50.21 | 49.66 | 49.66 | 2,995 | -0.39(-0.78%) |
Mar 18, 2014 | 50.32 | 50.60 | 49.79 | 50.05 | 5,596 | -0.26(-0.51%) |
Mar 17, 2014 | 49.59 | 50.83 | 49.59 | 50.31 | 10,837 | +0.74(+1.49%) |
Mar 14, 2014 | 50.05 | 50.05 | 49.57 | 49.57 | 2,620 | -0.21(-0.42%) |
Mar 13, 2014 | 50.91 | 51.42 | 49.73 | 49.78 | 12,504 | -1.64(-3.19%) |
Mar 12, 2014 | 52.01 | 52.01 | 50.66 | 51.42 | 8,200 | -0.59(-1.14%) |
Mar 11, 2014 | 52.24 | 52.76 | 51.43 | 52.01 | 14,342 | -0.69(-1.31%) |
Mar 10, 2014 | 51.84 | 52.70 | 51.65 | 52.70 | 9,395 | +0.34(+0.64%) |
Mar 07, 2014 | 52.11 | 52.54 | 51.19 | 52.37 | 6,543 | -0.03(-0.06%) |
Mar 06, 2014 | 51.82 | 52.63 | 51.55 | 52.40 | 8,160 | +0.16(+0.31%) |
Mar 05, 2014 | 52.16 | 52.60 | 51.75 | 52.24 | 3,839 | -0.37(-0.70%) |
Mar 04, 2014 | 51.35 | 53.73 | 51.35 | 52.61 | 14,255 | +1.90(+3.75%) |
Mar 03, 2014 | 50.16 | 51.88 | 49.67 | 50.70 | 8,457 | +0.10(+0.19%) |
Feb 28, 2014 | 51.01 | 51.82 | 50.00 | 50.61 | 8,010 | -0.45(-0.88%) |
Feb 27, 2014 | 50.15 | 51.11 | 50.15 | 51.06 | 6,812 | +0.44(+0.86%) |
Feb 26, 2014 | 50.30 | 50.75 | 50.12 | 50.62 | 4,532 | +0.12(+0.23%) |
Feb 25, 2014 | 50.79 | 50.79 | 50.50 | 50.50 | 2,286 | -0.98(-1.90%) |
Feb 24, 2014 | 51.01 | 51.48 | 51.01 | 51.48 | 3,096 | +0.27(+0.53%) |
Feb 21, 2014 | 51.26 | 51.91 | 50.10 | 51.21 | 4,125 | -0.22(-0.42%) |
Feb 20, 2014 | 50.66 | 51.43 | 50.66 | 51.43 | 2,339 | +0.76(+1.49%) |
Feb 19, 2014 | 51.97 | 51.97 | 50.45 | 50.67 | 9,893 | -1.63(-3.12%) |
Feb 18, 2014 | 52.25 | 52.36 | 51.35 | 52.30 | 3,816 | -0.38(-0.72%) |
Feb 14, 2014 | 52.70 | 52.68 | 52.68 | 52.68 | 1,519 | -0.20(-0.37%) |
Feb 13, 2014 | 52.73 | 52.93 | 52.51 | 52.88 | 5,272 | -0.39(-0.73%) |
Feb 12, 2014 | 53.09 | 53.85 | 53.06 | 53.27 | 25,721 | +0.18(+0.35%) |
Feb 11, 2014 | 52.95 | 53.15 | 52.63 | 53.09 | 16,812 | +0.14(+0.26%) |
Feb 10, 2014 | 52.60 | 52.95 | 52.30 | 52.95 | 4,258 | +0.00(+0.00%) |
Feb 07, 2014 | 51.32 | 52.95 | 51.32 | 52.95 | 14,853 | +0.08(+0.15%) |
Feb 06, 2014 | 53.06 | 53.06 | 52.18 | 52.87 | 5,473 | +0.89(+1.72%) |
Feb 05, 2014 | 51.22 | 52.05 | 51.22 | 51.97 | 3,421 | -0.23(-0.44%) |
Feb 04, 2014 | 52.20 | 52.20 | 52.04 | 52.20 | 3,465 | +0.00(+0.00%) |
Feb 03, 2014 | 52.77 | 52.77 | 51.59 | 52.20 | 24,830 | -0.51(-0.96%) |
Jan 31, 2014 | 52.63 | 52.71 | 51.82 | 52.71 | 11,433 | -0.39(-0.74%) |
Jan 30, 2014 | 52.56 | 53.11 | 52.56 | 53.11 | 3,141 | +1.54(+2.99%) |
Jan 29, 2014 | 51.32 | 51.82 | 50.82 | 51.57 | 6,178 | +0.31(+0.60%) |
Jan 28, 2014 | 51.28 | 52.23 | 50.65 | 51.26 | 9,779 | -0.03(-0.05%) |
Jan 27, 2014 | 51.68 | 51.68 | 51.02 | 51.28 | 2,737 | -0.31(-0.60%) |
Jan 24, 2014 | 52.15 | 52.15 | 51.50 | 51.59 | 2,267 | -1.27(-2.40%) |
Jan 23, 2014 | 52.57 | 52.87 | 52.46 | 52.86 | 2,590 | +0.29(+0.55%) |
Jan 22, 2014 | 52.57 | 52.57 | 52.57 | 52.57 | 991 | -0.22(-0.41%) |
Jan 21, 2014 | 52.80 | 52.98 | 52.53 | 52.79 | 5,122 | +0.20(+0.38%) |
Jan 17, 2014 | 53.11 | 52.59 | 52.59 | 52.59 | 3,343 | -0.30(-0.57%) |
Jan 16, 2014 | 53.29 | 53.29 | 52.59 | 52.90 | 4,813 | -0.39(-0.73%) |
Jan 15, 2014 | 52.86 | 53.60 | 52.79 | 53.28 | 8,192 | +0.39(+0.73%) |
Jan 14, 2014 | 52.78 | 53.26 | 52.51 | 52.90 | 5,652 | +0.26(+0.50%) |
Jan 13, 2014 | 53.07 | 53.46 | 52.40 | 52.63 | 9,645 | -0.66(-1.25%) |
Jan 10, 2014 | 52.90 | 53.43 | 52.83 | 53.30 | 19,618 | +0.57(+1.09%) |
Jan 09, 2014 | 53.43 | 53.45 | 52.63 | 52.72 | 17,431 | -0.55(-1.03%) |
Jan 08, 2014 | 53.29 | 54.09 | 53.09 | 53.27 | 27,478 | -0.53(-0.98%) |
Jan 07, 2014 | 53.42 | 53.93 | 53.13 | 53.80 | 3,529 | +1.05(+1.98%) |
Jan 06, 2014 | 53.33 | 53.33 | 52.58 | 52.75 | 4,201 | -0.66(-1.23%) |
Jan 03, 2014 | 53.06 | 54.07 | 53.06 | 53.41 | 14,838 | +0.51(+0.97%) |
Jan 02, 2014 | 54.00 | 54.00 | 52.57 | 52.90 | 14,187 | -0.38(-0.72%) |
Dec 31, 2013 | 52.75 | 53.28 | 53.28 | 53.28 | 24,775 | +0.68(+1.30%) |
Dec 30, 2013 | 53.38 | 54.26 | 51.84 | 52.59 | 8,019 | -0.53(-1.00%) |
Dec 27, 2013 | 53.06 | 54.28 | 52.68 | 53.13 | 33,187 | +0.32(+0.60%) |
Dec 26, 2013 | 54.01 | 54.01 | 52.51 | 52.81 | 5,061 | -0.64(-1.21%) |
Dec 24, 2013 | 54.28 | 54.28 | 53.45 | 53.45 | 1,811 | -0.46(-0.85%) |
Dec 23, 2013 | 54.15 | 54.43 | 52.57 | 53.91 | 7,116 | -0.51(-0.94%) |
Dec 20, 2013 | 52.84 | 54.97 | 51.43 | 54.43 | 33,970 | +1.49(+2.82%) |
Dec 19, 2013 | 53.47 | 53.47 | 52.93 | 52.93 | 2,061 | -0.22(-0.42%) |
Dec 18, 2013 | 52.59 | 53.16 | 51.77 | 53.16 | 5,839 | +0.88(+1.69%) |
Dec 17, 2013 | 52.38 | 54.48 | 50.87 | 52.28 | 44,049 | -0.45(-0.86%) |
Dec 16, 2013 | 52.38 | 53.66 | 52.21 | 52.73 | 11,570 | +0.49(+0.94%) |
Dec 13, 2013 | 52.07 | 52.49 | 52.07 | 52.24 | 2,203 | +0.49(+0.94%) |
Dec 12, 2013 | 51.49 | 52.37 | 50.66 | 51.75 | 26,269 | +0.62(+1.22%) |
Dec 11, 2013 | 51.42 | 51.73 | 51.13 | 51.13 | 2,096 | -0.79(-1.52%) |
Dec 10, 2013 | 52.61 | 52.61 | 51.91 | 51.91 | 3,491 | -0.63(-1.20%) |
Dec 09, 2013 | 52.53 | 53.28 | 52.17 | 52.55 | 4,144 | -0.15(-0.29%) |
Dec 06, 2013 | 52.86 | 52.86 | 50.89 | 52.70 | 0 | +0.18(+0.35%) |
Dec 05, 2013 | 52.20 | 53.18 | 51.84 | 52.51 | 0 | +0.51(+0.99%) |
Dec 04, 2013 | 51.85 | 52.37 | 51.85 | 52.00 | 0 | +0.26(+0.50%) |
Dec 03, 2013 | 52.14 | 52.14 | 51.74 | 51.74 | 0 | -0.24(-0.47%) |
Dec 02, 2013 | 51.91 | 52.37 | 51.91 | 51.99 | 0 | +0.01(+0.03%) |
Nov 29, 2013 | 52.20 | 52.30 | 51.78 | 51.97 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 52.71 | 52.71 | 51.96 | 51.96 | 0 | +0.01(+0.03%) |
Nov 26, 2013 | 52.59 | 52.59 | 51.86 | 51.95 | 0 | -0.34(-0.65%) |
Nov 25, 2013 | 52.07 | 52.75 | 52.05 | 52.29 | 0 | -0.21(-0.40%) |
Nov 22, 2013 | 51.95 | 52.93 | 51.11 | 52.50 | 0 | +0.86(+1.67%) |
Nov 21, 2013 | 51.59 | 52.35 | 51.46 | 51.64 | 0 | -0.03(-0.06%) |
Nov 20, 2013 | 51.30 | 51.67 | 51.03 | 51.67 | 0 | +0.62(+1.21%) |
Nov 19, 2013 | 51.80 | 51.84 | 50.61 | 51.05 | 0 | -0.24(-0.47%) |
Nov 18, 2013 | 51.44 | 51.84 | 51.30 | 51.30 | 0 | -0.30(-0.57%) |
Nov 15, 2013 | 51.74 | 52.24 | 50.99 | 51.59 | 0 | -0.28(-0.53%) |
Nov 14, 2013 | 51.47 | 52.45 | 51.43 | 51.87 | 0 | +0.03(+0.05%) |
Nov 13, 2013 | 51.84 | 51.84 | 51.84 | 51.84 | 0 | +0.47(+0.92%) |
Nov 12, 2013 | 52.03 | 52.03 | 51.37 | 51.37 | 0 | -0.16(-0.32%) |
Nov 11, 2013 | 52.67 | 52.67 | 51.49 | 51.53 | 0 | -0.37(-0.71%) |
Nov 08, 2013 | 51.82 | 52.35 | 51.82 | 51.90 | 0 | -0.32(-0.60%) |
Nov 07, 2013 | 51.96 | 52.36 | 50.02 | 52.22 | 0 | +0.34(+0.66%) |
Nov 06, 2013 | 51.39 | 52.07 | 51.13 | 51.88 | 0 | +0.09(+0.18%) |
Nov 05, 2013 | 51.72 | 51.78 | 51.72 | 51.78 | 0 | +0.23(+0.45%) |
Nov 04, 2013 | 50.88 | 51.79 | 49.95 | 51.55 | 22,477 | +0.63(+1.24%) |
Nov 01, 2013 | 51.16 | 51.69 | 50.29 | 50.92 | 0 | -0.43(-0.84%) |
Oct 31, 2013 | 50.22 | 51.78 | 50.19 | 51.36 | 0 | +0.51(+1.01%) |
Oct 30, 2013 | 51.49 | 51.49 | 50.08 | 50.84 | 2,335 | -0.16(-0.31%) |
Oct 29, 2013 | 51.19 | 51.84 | 50.94 | 51.00 | 0 | -0.24(-0.46%) |
Oct 28, 2013 | 52.18 | 52.18 | 50.93 | 51.24 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 51.22 | 52.84 | 50.80 | 51.20 | 0 | -0.20(-0.40%) |
Oct 24, 2013 | 50.69 | 51.40 | 50.69 | 51.40 | 0 | +0.49(+0.96%) |
Oct 23, 2013 | 50.19 | 50.94 | 50.19 | 50.92 | 0 | -0.38(-0.74%) |
Oct 22, 2013 | 50.79 | 51.53 | 50.44 | 51.30 | 0 | -0.07(-0.14%) |
Oct 21, 2013 | 50.34 | 51.37 | 50.34 | 51.37 | 0 | -0.01(-0.03%) |
Oct 18, 2013 | 51.78 | 51.86 | 51.38 | 51.38 | 2,618 | -0.01(-0.01%) |
Oct 17, 2013 | 51.56 | 51.82 | 50.85 | 51.39 | 0 | +0.05(+0.09%) |
Oct 16, 2013 | 51.78 | 51.92 | 50.15 | 51.34 | 0 | +0.96(+1.90%) |
Oct 15, 2013 | 49.54 | 50.61 | 49.47 | 50.38 | 0 | +0.70(+1.42%) |
Oct 14, 2013 | 49.42 | 50.02 | 49.42 | 49.68 | 0 | -0.34(-0.68%) |
Oct 11, 2013 | 49.27 | 50.02 | 48.98 | 50.02 | 0 | +0.99(+2.01%) |
Oct 10, 2013 | 48.28 | 49.62 | 48.25 | 49.04 | 0 | +0.83(+1.72%) |
Oct 09, 2013 | 48.46 | 48.73 | 48.21 | 48.21 | 0 | -0.12(-0.24%) |
Oct 08, 2013 | 48.86 | 49.02 | 48.33 | 48.33 | 0 | -0.68(-1.38%) |
Oct 07, 2013 | 48.35 | 49.28 | 48.25 | 49.00 | 0 | +0.39(+0.80%) |
Oct 04, 2013 | 49.09 | 49.38 | 48.41 | 48.62 | 0 | -0.35(-0.71%) |
Oct 03, 2013 | 48.53 | 49.20 | 48.18 | 48.96 | 0 | +0.49(+1.02%) |
Oct 02, 2013 | 49.00 | 49.46 | 48.39 | 48.47 | 0 | -0.68(-1.39%) |
Oct 01, 2013 | 49.25 | 49.65 | 49.03 | 49.15 | 3,683 | -0.20(-0.41%) |
Sep 30, 2013 | 48.67 | 49.75 | 47.87 | 49.36 | 0 | +0.16(+0.33%) |
Sep 27, 2013 | 49.23 | 49.34 | 49.04 | 49.19 | 0 | -0.06(-0.12%) |
Sep 26, 2013 | 48.27 | 49.87 | 48.27 | 49.25 | 0 | +0.12(+0.25%) |
Sep 25, 2013 | 49.42 | 49.92 | 49.13 | 49.13 | 0 | -0.79(-1.58%) |
Sep 24, 2013 | 49.30 | 49.92 | 49.29 | 49.92 | 0 | +0.89(+1.82%) |
Sep 23, 2013 | 49.20 | 49.35 | 48.39 | 49.02 | 0 | +0.18(+0.38%) |
Sep 20, 2013 | 49.83 | 50.44 | 48.84 | 48.84 | 0 | -1.11(-2.22%) |
Sep 19, 2013 | 50.15 | 50.44 | 49.36 | 49.95 | 0 | -0.45(-0.90%) |
Sep 18, 2013 | 50.61 | 50.61 | 48.73 | 50.40 | 0 | +0.10(+0.20%) |
Sep 17, 2013 | 49.83 | 50.34 | 49.40 | 50.30 | 0 | +0.35(+0.70%) |
Sep 16, 2013 | 49.04 | 50.21 | 49.30 | 49.96 | 0 | +0.92(+1.88%) |
Sep 13, 2013 | 48.60 | 49.56 | 48.34 | 49.04 | 0 | +0.62(+1.29%) |
Sep 12, 2013 | 48.63 | 48.81 | 47.43 | 48.41 | 0 | -0.45(-0.91%) |
Sep 11, 2013 | 47.81 | 48.92 | 47.65 | 48.86 | 0 | +0.79(+1.64%) |
Sep 10, 2013 | 48.87 | 48.90 | 47.89 | 48.07 | 0 | -0.58(-1.20%) |
Sep 09, 2013 | 48.50 | 48.85 | 48.44 | 48.66 | 0 | +0.80(+1.68%) |
Sep 06, 2013 | 47.87 | 48.57 | 47.85 | 47.85 | 0 | -0.09(-0.19%) |
Sep 05, 2013 | 47.45 | 47.95 | 47.39 | 47.95 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 47.31 | 48.16 | 47.18 | 47.87 | 0 | +0.97(+2.06%) |
Sep 03, 2013 | 47.22 | 47.79 | 46.90 | 46.90 | 0 | +0.07(+0.14%) |
Aug 30, 2013 | 47.26 | 48.56 | 46.42 | 46.83 | 0 | -0.11(-0.24%) |
Aug 29, 2013 | 46.71 | 47.31 | 46.49 | 46.95 | 0 | +0.16(+0.34%) |
Aug 28, 2013 | 46.95 | 47.15 | 46.41 | 46.79 | 0 | -0.05(-0.11%) |
Aug 27, 2013 | 47.06 | 47.90 | 46.78 | 46.84 | 0 | -0.41(-0.88%) |
Aug 26, 2013 | 46.68 | 47.73 | 46.68 | 47.25 | 0 | +0.42(+0.90%) |
Aug 23, 2013 | 48.65 | 48.65 | 46.60 | 46.83 | 0 | -1.48(-3.07%) |
Aug 22, 2013 | 47.16 | 48.36 | 47.05 | 48.32 | 13,667 | +1.18(+2.51%) |
Aug 21, 2013 | 48.07 | 48.55 | 46.83 | 47.14 | 0 | -1.12(-2.31%) |
Aug 20, 2013 | 47.54 | 48.25 | 47.54 | 48.25 | 0 | +0.97(+2.05%) |
Aug 19, 2013 | 48.08 | 48.36 | 47.28 | 47.28 | 0 | -1.10(-2.27%) |
Aug 16, 2013 | 48.21 | 48.71 | 48.19 | 48.38 | 0 | -0.05(-0.11%) |
Aug 15, 2013 | 48.19 | 48.65 | 46.78 | 48.43 | 42,326 | -0.23(-0.47%) |
Aug 14, 2013 | 48.91 | 49.13 | 48.32 | 48.66 | 0 | -0.54(-1.09%) |
Aug 13, 2013 | 49.30 | 49.38 | 48.44 | 49.20 | 9,683 | +0.07(+0.13%) |
Aug 12, 2013 | 48.20 | 49.21 | 48.20 | 49.13 | 21,110 | +0.68(+1.41%) |
Aug 09, 2013 | 49.07 | 49.11 | 48.19 | 48.45 | 15,029 | -0.97(-1.97%) |
Aug 08, 2013 | 48.63 | 49.76 | 48.63 | 49.42 | 2,088 | +0.69(+1.41%) |
Aug 07, 2013 | 48.46 | 49.63 | 47.92 | 48.73 | 39,768 | -0.20(-0.40%) |
Aug 06, 2013 | 49.46 | 50.19 | 47.27 | 48.93 | 15,614 | -0.59(-1.19%) |
Aug 05, 2013 | 48.74 | 49.85 | 48.74 | 49.52 | 5,284 | +0.57(+1.17%) |
Aug 02, 2013 | 48.76 | 49.58 | 48.01 | 48.95 | 24,974 | -0.27(-0.55%) |
Aug 01, 2013 | 49.57 | 49.83 | 48.87 | 49.22 | 33,235 | +0.26(+0.54%) |
Jul 31, 2013 | 48.91 | 49.24 | 48.61 | 48.96 | 0 | -0.09(-0.17%) |
Jul 30, 2013 | 48.92 | 49.43 | 48.49 | 49.04 | 0 | +0.52(+1.07%) |
Jul 29, 2013 | 48.96 | 49.47 | 48.19 | 48.52 | 0 | -0.27(-0.55%) |
Jul 26, 2013 | 49.80 | 49.83 | 48.19 | 48.79 | 0 | -0.84(-1.69%) |
Jul 25, 2013 | 49.27 | 49.84 | 48.97 | 49.63 | 0 | +0.37(+0.75%) |
Jul 24, 2013 | 50.05 | 50.78 | 49.03 | 49.26 | 0 | -0.60(-1.20%) |
Jul 23, 2013 | 50.06 | 50.62 | 49.55 | 49.86 | 0 | +0.05(+0.09%) |
Jul 22, 2013 | 49.24 | 50.02 | 48.98 | 49.82 | 0 | +0.58(+1.17%) |
Jul 19, 2013 | 48.96 | 49.63 | 48.71 | 49.24 | 0 | +0.01(+0.01%) |
Jul 18, 2013 | 49.63 | 50.03 | 48.64 | 49.23 | 0 | -0.20(-0.41%) |
Jul 17, 2013 | 48.31 | 49.83 | 48.13 | 49.43 | 36,810 | +1.44(+3.01%) |
Jul 16, 2013 | 47.66 | 48.25 | 47.38 | 47.99 | 0 | +0.33(+0.70%) |
Jul 15, 2013 | 47.96 | 48.15 | 47.03 | 47.66 | 0 | +0.01(+0.01%) |
Jul 12, 2013 | 46.93 | 50.96 | 46.93 | 47.65 | 0 | -0.24(-0.51%) |
Jul 11, 2013 | 46.95 | 47.89 | 46.42 | 47.89 | 0 | +0.89(+1.89%) |
Jul 10, 2013 | 46.47 | 47.27 | 46.45 | 47.01 | 0 | +0.04(+0.08%) |
Jul 09, 2013 | 46.65 | 47.57 | 46.65 | 46.97 | 0 | +0.05(+0.10%) |
Jul 08, 2013 | 45.12 | 47.50 | 45.12 | 46.92 | 0 | +1.00(+2.17%) |
Jul 05, 2013 | 45.40 | 46.28 | 44.62 | 45.92 | 0 | +0.86(+1.91%) |
Jul 03, 2013 | 46.02 | 46.14 | 44.75 | 45.06 | 0 | -0.89(-1.94%) |
Jul 02, 2013 | 45.95 | 46.25 | 45.37 | 45.95 | 0 | -0.02(-0.04%) |
Jul 01, 2013 | 45.98 | 47.06 | 45.50 | 45.97 | 0 | -0.60(-1.28%) |
Jun 28, 2013 | 46.53 | 47.14 | 45.58 | 46.57 | 63,314 | +0.25(+0.54%) |
Jun 27, 2013 | 45.97 | 46.74 | 45.70 | 46.32 | 0 | +0.52(+1.13%) |
Jun 26, 2013 | 45.76 | 45.80 | 45.52 | 45.80 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 45.30 | 45.94 | 44.81 | 45.84 | 0 | +1.01(+2.26%) |
Jun 24, 2013 | 44.80 | 45.15 | 44.44 | 44.83 | 0 | -0.41(-0.90%) |
Jun 21, 2013 | 45.38 | 46.18 | 44.69 | 45.24 | 9,000 | +0.16(+0.35%) |
Jun 20, 2013 | 46.02 | 46.51 | 45.08 | 45.08 | 0 | -1.33(-2.87%) |
Jun 19, 2013 | 46.94 | 47.08 | 45.95 | 46.41 | 0 | -0.59(-1.26%) |
Jun 18, 2013 | 46.64 | 47.14 | 46.64 | 47.01 | 0 | +0.16(+0.35%) |
Jun 17, 2013 | 47.47 | 47.75 | 46.48 | 46.84 | 0 | -0.16(-0.35%) |
Jun 14, 2013 | 47.11 | 47.44 | 46.81 | 47.01 | 0 | -0.52(-1.09%) |
Jun 13, 2013 | 46.99 | 47.59 | 46.89 | 47.52 | 10,341 | +0.49(+1.03%) |
Jun 12, 2013 | 46.89 | 47.16 | 46.59 | 47.04 | 6,012 | +0.50(+1.07%) |
Jun 11, 2013 | 46.72 | 46.94 | 46.52 | 46.54 | 4,347 | -0.38(-0.81%) |
Jun 10, 2013 | 47.04 | 47.04 | 46.92 | 46.92 | 0 | -0.39(-0.82%) |
Jun 07, 2013 | 46.94 | 47.31 | 46.39 | 47.31 | 0 | +0.76(+1.63%) |
Jun 06, 2013 | 46.55 | 46.57 | 46.54 | 46.55 | 0 | +0.02(+0.04%) |
Jun 05, 2013 | 46.40 | 47.01 | 45.97 | 46.53 | 0 | -0.03(-0.07%) |
Jun 04, 2013 | 47.74 | 47.74 | 46.56 | 46.56 | 0 | -1.31(-2.74%) |
Jun 03, 2013 | 47.04 | 48.78 | 45.94 | 47.87 | 9,222 | +0.89(+1.90%) |
May 31, 2013 | 47.02 | 47.96 | 46.98 | 46.98 | 12,254 | -0.89(-1.86%) |
May 30, 2013 | 47.59 | 47.87 | 47.59 | 47.87 | 0 | +0.37(+0.77%) |
May 29, 2013 | 46.91 | 47.61 | 46.91 | 47.50 | 4,335 | -0.53(-1.11%) |
May 28, 2013 | 46.87 | 48.78 | 46.87 | 48.03 | 3,670 | +1.26(+2.69%) |
May 24, 2013 | 46.79 | 47.37 | 46.78 | 46.78 | 0 | -0.10(-0.22%) |
May 23, 2013 | 47.38 | 47.75 | 46.88 | 46.88 | 0 | -0.50(-1.05%) |
May 22, 2013 | 49.20 | 49.20 | 46.76 | 47.38 | 0 | -0.92(-1.90%) |
May 21, 2013 | 47.72 | 48.94 | 47.72 | 48.30 | 0 | +0.18(+0.38%) |
May 20, 2013 | 47.75 | 48.11 | 47.74 | 48.11 | 0 | +0.90(+1.90%) |
May 17, 2013 | 46.59 | 47.50 | 46.59 | 47.21 | 0 | +0.73(+1.57%) |
May 16, 2013 | 46.02 | 46.95 | 46.02 | 46.49 | 652 | -0.45(-0.95%) |
May 15, 2013 | 47.07 | 47.07 | 46.93 | 46.93 | 0 | +0.98(+2.14%) |
May 13, 2013 | 45.65 | 46.06 | 45.65 | 45.95 | 0 | +0.20(+0.44%) |
May 10, 2013 | 45.76 | 45.76 | 45.75 | 45.75 | 0 | +0.25(+0.55%) |
May 09, 2013 | 45.41 | 45.75 | 45.41 | 45.50 | 0 | +0.25(+0.55%) |
May 08, 2013 | 45.48 | 45.71 | 44.67 | 45.25 | 0 | +0.03(+0.07%) |
May 07, 2013 | 44.62 | 45.21 | 43.28 | 45.21 | 0 | +0.03(+0.06%) |
May 06, 2013 | 44.65 | 45.22 | 44.59 | 45.19 | 0 | +0.66(+1.49%) |
May 03, 2013 | 45.23 | 44.89 | 44.53 | 44.53 | 0 | +0.07(+0.15%) |
May 02, 2013 | 44.26 | 45.12 | 44.26 | 44.46 | 0 | +0.71(+1.62%) |