Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.83 | 47.87 | 47.83 | 47.84 | 14,323 | -0.03(-0.07%) |
May 29, 2014 | 47.85 | 47.88 | 47.85 | 47.87 | 14,432 | -0.01(-0.03%) |
May 28, 2014 | 47.88 | 47.89 | 47.85 | 47.89 | 13,725 | +0.01(+0.03%) |
May 27, 2014 | 47.84 | 47.87 | 47.82 | 47.87 | 13,678 | -0.04(-0.08%) |
May 23, 2014 | 47.86 | 47.91 | 47.91 | 47.91 | 26,227 | +0.06(+0.12%) |
May 22, 2014 | 47.85 | 47.85 | 47.84 | 47.85 | 5,488 | -0.01(-0.02%) |
May 21, 2014 | 47.85 | 47.86 | 47.82 | 47.86 | 27,282 | -0.01(-0.02%) |
May 20, 2014 | 47.85 | 47.88 | 47.84 | 47.87 | 25,249 | +0.03(+0.06%) |
May 19, 2014 | 47.84 | 47.85 | 47.83 | 47.84 | 12,486 | +0.01(+0.02%) |
May 16, 2014 | 47.83 | 47.84 | 47.81 | 47.83 | 3,321 | +0.00(+0.01%) |
May 15, 2014 | 47.83 | 47.85 | 47.82 | 47.83 | 3,408 | +0.01(+0.03%) |
May 14, 2014 | 47.80 | 47.85 | 47.80 | 47.82 | 9,805 | +0.00(+0.00%) |
May 13, 2014 | 47.81 | 47.84 | 47.79 | 47.82 | 22,017 | +0.03(+0.06%) |
May 12, 2014 | 47.80 | 47.80 | 47.76 | 47.79 | 20,131 | -0.01(-0.02%) |
May 09, 2014 | 47.81 | 47.81 | 47.77 | 47.80 | 7,073 | +0.00(+0.00%) |
May 08, 2014 | 47.78 | 47.80 | 47.76 | 47.80 | 15,530 | +0.02(+0.04%) |
May 07, 2014 | 47.76 | 48.00 | 47.76 | 47.78 | 21,728 | +0.02(+0.04%) |
May 06, 2014 | 47.76 | 47.76 | 47.74 | 47.76 | 5,365 | -0.01(-0.02%) |
May 05, 2014 | 47.77 | 47.79 | 47.74 | 47.77 | 21,325 | +0.01(+0.03%) |
May 02, 2014 | 47.74 | 48.93 | 47.74 | 47.76 | 7,595 | +0.01(+0.01%) |
May 01, 2014 | 47.75 | 47.78 | 47.74 | 47.75 | 15,806 | -0.02(-0.04%) |
Apr 30, 2014 | 47.73 | 47.78 | 47.73 | 47.77 | 215,298 | +0.05(+0.10%) |
Apr 29, 2014 | 47.71 | 47.73 | 47.71 | 47.72 | 3,920 | +0.00(+0.01%) |
Apr 28, 2014 | 47.72 | 47.74 | 47.71 | 47.72 | 11,135 | -0.00(-0.01%) |
Apr 25, 2014 | 47.72 | 47.74 | 47.71 | 47.72 | 7,006 | +0.00(+0.00%) |
Apr 24, 2014 | 47.72 | 47.73 | 47.71 | 47.72 | 5,436 | +0.00(+0.01%) |
Apr 23, 2014 | 47.72 | 47.73 | 47.72 | 47.72 | 4,833 | +0.00(+0.00%) |
Apr 22, 2014 | 47.70 | 47.72 | 47.70 | 47.72 | 9,524 | +0.01(+0.02%) |
Apr 21, 2014 | 47.70 | 47.73 | 47.70 | 47.71 | 8,438 | +0.00(+0.00%) |
Apr 17, 2014 | 47.72 | 47.71 | 47.71 | 47.71 | 9,597 | -0.03(-0.05%) |
Apr 16, 2014 | 47.73 | 47.74 | 47.73 | 47.74 | 6,656 | -0.02(-0.04%) |
Apr 15, 2014 | 47.75 | 47.76 | 47.75 | 47.75 | 4,906 | +0.02(+0.03%) |
Apr 14, 2014 | 47.75 | 47.76 | 47.74 | 47.74 | 2,420 | -0.03(-0.06%) |
Apr 11, 2014 | 47.76 | 47.77 | 47.75 | 47.76 | 3,199 | +0.00(+0.00%) |
Apr 10, 2014 | 47.75 | 47.76 | 47.74 | 47.76 | 19,273 | +0.03(+0.06%) |
Apr 09, 2014 | 47.70 | 47.75 | 47.69 | 47.74 | 19,447 | +0.03(+0.06%) |
Apr 08, 2014 | 47.72 | 47.72 | 47.70 | 47.71 | 7,951 | +0.01(+0.02%) |
Apr 07, 2014 | 47.69 | 47.72 | 47.69 | 47.70 | 7,065 | +0.00(+0.01%) |
Apr 04, 2014 | 47.67 | 47.70 | 47.67 | 47.70 | 10,258 | +0.03(+0.07%) |
Apr 03, 2014 | 47.65 | 47.67 | 47.65 | 47.66 | 12,530 | +0.00(+0.00%) |
Apr 02, 2014 | 47.67 | 47.67 | 47.66 | 47.66 | 3,826 | -0.02(-0.04%) |
Apr 01, 2014 | 47.68 | 47.70 | 47.68 | 47.68 | 1,070 | -0.02(-0.04%) |
Mar 31, 2014 | 47.66 | 47.70 | 47.66 | 47.70 | 9,336 | +0.04(+0.09%) |
Mar 28, 2014 | 47.66 | 47.68 | 47.66 | 47.66 | 11,807 | -0.01(-0.03%) |
Mar 27, 2014 | 47.67 | 47.68 | 47.66 | 47.67 | 2,261 | +0.00(+0.00%) |
Mar 26, 2014 | 47.67 | 47.69 | 47.67 | 47.67 | 2,391 | +0.02(+0.04%) |
Mar 25, 2014 | 47.66 | 47.66 | 47.65 | 47.65 | 8,031 | +0.01(+0.01%) |
Mar 24, 2014 | 47.62 | 47.65 | 47.62 | 47.65 | 9,267 | -0.01(-0.03%) |
Mar 21, 2014 | 47.65 | 47.66 | 47.64 | 47.66 | 7,238 | +0.02(+0.03%) |
Mar 20, 2014 | 47.66 | 47.66 | 47.63 | 47.64 | 2,170 | -0.01(-0.02%) |
Mar 19, 2014 | 47.72 | 47.73 | 47.63 | 47.65 | 5,759 | -0.08(-0.16%) |
Mar 18, 2014 | 47.73 | 47.73 | 47.72 | 47.73 | 2,532 | +0.01(+0.01%) |
Mar 17, 2014 | 47.74 | 47.74 | 47.72 | 47.73 | 21,577 | -0.01(-0.02%) |
Mar 14, 2014 | 47.73 | 47.75 | 47.73 | 47.73 | 2,505 | -0.02(-0.04%) |
Mar 13, 2014 | 47.70 | 47.75 | 47.69 | 47.75 | 5,808 | +0.04(+0.09%) |
Mar 12, 2014 | 47.72 | 47.72 | 47.71 | 47.71 | 32,918 | +0.00(+0.00%) |
Mar 11, 2014 | 47.71 | 47.71 | 47.69 | 47.71 | 6,130 | +0.00(+0.01%) |
Mar 10, 2014 | 47.68 | 47.71 | 47.68 | 47.70 | 7,137 | +0.01(+0.02%) |
Mar 07, 2014 | 47.70 | 47.70 | 47.69 | 47.69 | 10,681 | -0.02(-0.05%) |
Mar 06, 2014 | 47.72 | 47.73 | 47.72 | 47.72 | 20,903 | -0.02(-0.04%) |
Mar 05, 2014 | 47.73 | 47.75 | 47.73 | 47.73 | 10,968 | -0.00(-0.00%) |
Mar 04, 2014 | 47.75 | 47.75 | 47.73 | 47.74 | 13,851 | -0.03(-0.05%) |
Mar 03, 2014 | 47.75 | 47.77 | 47.75 | 47.76 | 16,784 | +0.01(+0.03%) |
Feb 28, 2014 | 47.74 | 47.75 | 47.73 | 47.75 | 4,426 | -0.01(-0.02%) |
Feb 27, 2014 | 47.76 | 47.76 | 47.75 | 47.76 | 5,443 | +0.01(+0.02%) |
Feb 26, 2014 | 47.73 | 47.75 | 47.73 | 47.75 | 2,734 | +0.01(+0.02%) |
Feb 25, 2014 | 47.73 | 47.74 | 47.73 | 47.74 | 14,910 | +0.01(+0.02%) |
Feb 24, 2014 | 47.72 | 47.73 | 47.70 | 47.73 | 7,480 | +0.00(+0.00%) |
Feb 21, 2014 | 47.71 | 47.73 | 47.71 | 47.73 | 5,555 | +0.01(+0.02%) |
Feb 20, 2014 | 47.71 | 47.72 | 47.70 | 47.72 | 5,730 | -0.01(-0.02%) |
Feb 19, 2014 | 47.74 | 47.75 | 47.73 | 47.73 | 6,012 | -0.02(-0.04%) |
Feb 18, 2014 | 47.74 | 47.75 | 47.74 | 47.75 | 7,348 | +0.03(+0.06%) |
Feb 14, 2014 | 47.73 | 47.72 | 47.72 | 47.72 | 10,349 | -0.01(-0.02%) |
Feb 13, 2014 | 47.72 | 47.73 | 47.71 | 47.73 | 5,018 | +0.03(+0.06%) |
Feb 12, 2014 | 47.71 | 47.71 | 47.68 | 47.70 | 90,014 | +0.00(+0.00%) |
Feb 11, 2014 | 47.70 | 47.71 | 47.69 | 47.70 | 8,771 | -0.02(-0.04%) |
Feb 10, 2014 | 47.74 | 47.75 | 47.71 | 47.72 | 271,659 | -0.01(-0.02%) |
Feb 07, 2014 | 47.73 | 47.75 | 47.73 | 47.73 | 2,125 | +0.02(+0.03%) |
Feb 06, 2014 | 47.73 | 47.73 | 47.71 | 47.72 | 18,717 | -0.01(-0.01%) |
Feb 05, 2014 | 47.73 | 47.74 | 47.71 | 47.72 | 22,402 | -0.03(-0.06%) |
Feb 04, 2014 | 47.75 | 47.75 | 47.73 | 47.75 | 27,535 | +0.02(+0.03%) |
Feb 03, 2014 | 47.70 | 47.76 | 47.70 | 47.73 | 7,615 | +0.02(+0.04%) |
Jan 31, 2014 | 47.70 | 47.72 | 47.70 | 47.72 | 4,255 | +0.01(+0.02%) |
Jan 30, 2014 | 47.70 | 47.71 | 47.69 | 47.71 | 5,930 | +0.02(+0.03%) |
Jan 29, 2014 | 47.70 | 47.71 | 47.69 | 47.69 | 27,732 | +0.01(+0.03%) |
Jan 28, 2014 | 47.67 | 47.69 | 47.67 | 47.68 | 6,561 | +0.01(+0.02%) |
Jan 27, 2014 | 47.69 | 47.69 | 47.66 | 47.67 | 11,856 | -0.02(-0.05%) |
Jan 24, 2014 | 47.69 | 47.71 | 47.67 | 47.70 | 14,338 | +0.02(+0.05%) |
Jan 23, 2014 | 47.64 | 47.69 | 47.64 | 47.67 | 5,722 | +0.05(+0.10%) |
Jan 22, 2014 | 47.64 | 47.64 | 47.62 | 47.62 | 6,762 | -0.03(-0.06%) |
Jan 21, 2014 | 47.64 | 47.67 | 47.64 | 47.65 | 21,283 | -0.01(-0.02%) |
Jan 17, 2014 | 47.65 | 47.66 | 47.66 | 47.66 | 8,218 | +0.00(+0.00%) |
Jan 16, 2014 | 47.64 | 47.66 | 47.64 | 47.66 | 6,953 | +0.03(+0.06%) |
Jan 15, 2014 | 47.63 | 47.64 | 47.62 | 47.63 | 6,764 | -0.02(-0.05%) |
Jan 14, 2014 | 47.68 | 47.68 | 47.64 | 47.66 | 6,761 | -0.01(-0.03%) |
Jan 13, 2014 | 47.66 | 47.69 | 47.66 | 47.67 | 12,263 | +0.01(+0.03%) |
Jan 10, 2014 | 47.64 | 47.66 | 47.64 | 47.66 | 5,815 | +0.05(+0.11%) |
Jan 09, 2014 | 47.60 | 47.61 | 47.59 | 47.61 | 6,997 | -0.01(-0.02%) |
Jan 08, 2014 | 47.63 | 47.63 | 47.60 | 47.61 | 30,227 | -0.03(-0.07%) |
Jan 07, 2014 | 47.65 | 47.65 | 47.64 | 47.65 | 11,585 | +0.02(+0.04%) |
Jan 06, 2014 | 47.61 | 47.67 | 47.61 | 47.63 | 146,376 | +0.00(+0.01%) |
Jan 03, 2014 | 47.64 | 47.65 | 47.62 | 47.62 | 9,978 | -0.04(-0.08%) |
Jan 02, 2014 | 47.62 | 47.66 | 47.62 | 47.66 | 10,727 | +0.00(+0.00%) |
Dec 31, 2013 | 47.64 | 47.66 | 47.66 | 47.66 | 270,032 | +0.02(+0.04%) |
Dec 30, 2013 | 47.63 | 47.64 | 47.62 | 47.64 | 15,908 | +0.02(+0.04%) |
Dec 27, 2013 | 47.61 | 47.63 | 47.61 | 47.62 | 15,405 | +0.03(+0.06%) |
Dec 26, 2013 | 47.62 | 47.62 | 47.59 | 47.59 | 17,926 | -0.03(-0.06%) |
Dec 24, 2013 | 47.60 | 47.62 | 47.59 | 47.62 | 3,483 | -0.01(-0.02%) |
Dec 23, 2013 | 47.62 | 47.63 | 47.62 | 47.63 | 1,415 | +0.00(+0.00%) |
Dec 20, 2013 | 47.62 | 47.65 | 47.62 | 47.63 | 7,143 | -0.01(-0.02%) |
Dec 19, 2013 | 47.64 | 47.66 | 47.64 | 47.64 | 6,593 | -0.03(-0.06%) |
Dec 18, 2013 | 47.65 | 47.69 | 47.65 | 47.67 | 5,785 | +0.01(+0.02%) |
Dec 17, 2013 | 47.66 | 47.67 | 47.66 | 47.66 | 6,990 | -0.01(-0.02%) |
Dec 16, 2013 | 47.66 | 47.67 | 47.65 | 47.67 | 11,817 | +0.03(+0.06%) |
Dec 13, 2013 | 47.65 | 47.66 | 47.64 | 47.64 | 6,916 | -0.02(-0.04%) |
Dec 12, 2013 | 47.66 | 47.66 | 47.64 | 47.66 | 12,030 | -0.02(-0.04%) |
Dec 11, 2013 | 47.68 | 47.68 | 47.67 | 47.67 | 4,492 | +0.00(+0.01%) |
Dec 10, 2013 | 47.70 | 47.70 | 47.66 | 47.67 | 4,088 | +0.01(+0.01%) |
Dec 09, 2013 | 47.66 | 47.68 | 47.66 | 47.66 | 20,836 | +0.01(+0.01%) |
Dec 06, 2013 | 47.67 | 47.68 | 47.66 | 47.66 | 5,364 | -0.01(-0.02%) |
Dec 05, 2013 | 47.69 | 47.69 | 47.67 | 47.67 | 3,972 | -0.01(-0.03%) |
Dec 04, 2013 | 47.70 | 47.70 | 47.68 | 47.68 | 12,530 | -0.00(-0.01%) |
Dec 03, 2013 | 47.68 | 47.70 | 47.68 | 47.69 | 10,235 | +0.01(+0.02%) |
Dec 02, 2013 | 47.69 | 47.70 | 47.68 | 47.68 | 9,366 | -0.01(-0.02%) |
Nov 29, 2013 | 47.68 | 47.69 | 47.68 | 47.69 | 3,592 | -0.02(-0.03%) |
Nov 27, 2013 | 47.68 | 47.70 | 47.68 | 47.70 | 14,577 | +0.01(+0.03%) |
Nov 26, 2013 | 47.68 | 47.70 | 47.67 | 47.69 | 6,565 | -0.00(-0.01%) |
Nov 25, 2013 | 47.70 | 47.70 | 47.68 | 47.69 | 7,461 | +0.00(+0.00%) |
Nov 22, 2013 | 47.69 | 47.69 | 47.69 | 47.69 | 730 | +0.00(+0.00%) |
Nov 21, 2013 | 47.70 | 47.71 | 47.69 | 47.69 | 9,669 | +0.00(+0.01%) |
Nov 20, 2013 | 47.68 | 47.71 | 47.68 | 47.68 | 2,750 | +0.00(+0.00%) |
Nov 19, 2013 | 47.67 | 47.68 | 47.67 | 47.68 | 18,504 | +0.01(+0.02%) |
Nov 18, 2013 | 47.66 | 47.69 | 47.66 | 47.67 | 7,143 | -0.01(-0.02%) |
Nov 15, 2013 | 47.67 | 47.68 | 47.66 | 47.68 | 5,768 | +0.02(+0.05%) |
Nov 14, 2013 | 47.67 | 47.67 | 47.65 | 47.66 | 10,976 | +0.02(+0.04%) |
Nov 12, 2013 | 47.64 | 47.65 | 47.63 | 47.64 | 4,843 | -0.02(-0.05%) |
Nov 11, 2013 | 47.64 | 47.67 | 47.64 | 47.67 | 15,773 | +0.03(+0.06%) |
Nov 08, 2013 | 47.66 | 47.66 | 47.64 | 47.64 | 10,129 | -0.04(-0.08%) |
Nov 07, 2013 | 47.69 | 47.69 | 47.67 | 47.68 | 17,245 | +0.01(+0.02%) |
Nov 06, 2013 | 47.68 | 47.68 | 47.67 | 47.67 | 3,343 | +0.01(+0.03%) |
Nov 05, 2013 | 47.63 | 47.67 | 47.63 | 47.66 | 17,479 | -0.01(-0.02%) |
Nov 04, 2013 | 47.65 | 47.67 | 47.65 | 47.67 | 14,215 | +0.01(+0.02%) |
Nov 01, 2013 | 47.67 | 47.67 | 47.65 | 47.66 | 7,122 | -0.01(-0.02%) |
Oct 31, 2013 | 47.67 | 47.67 | 47.65 | 47.67 | 206,502 | +0.00(+0.00%) |
Oct 30, 2013 | 47.67 | 47.67 | 47.64 | 47.66 | 11,201 | +0.03(+0.06%) |
Oct 29, 2013 | 47.65 | 47.65 | 47.64 | 47.64 | 12,871 | +0.00(+0.00%) |
Oct 28, 2013 | 47.63 | 47.65 | 47.63 | 47.64 | 7,707 | -0.01(-0.02%) |
Oct 25, 2013 | 47.63 | 47.65 | 47.63 | 47.64 | 75,342 | +0.00(+0.00%) |
Oct 24, 2013 | 47.63 | 47.64 | 47.63 | 47.64 | 10,271 | +0.00(+0.00%) |
Oct 23, 2013 | 47.66 | 47.67 | 47.62 | 47.64 | 1,221,540 | -0.02(-0.04%) |
Oct 22, 2013 | 47.66 | 47.67 | 47.64 | 47.66 | 9,662 | +0.02(+0.04%) |
Oct 21, 2013 | 47.65 | 47.65 | 47.63 | 47.64 | 14,049 | +0.00(+0.00%) |
Oct 18, 2013 | 47.63 | 47.64 | 47.63 | 47.64 | 30,447 | +0.02(+0.04%) |
Oct 17, 2013 | 47.64 | 47.65 | 47.63 | 47.63 | 22,287 | +0.00(+0.00%) |
Oct 16, 2013 | 47.60 | 47.63 | 47.57 | 47.63 | 10,269 | +0.02(+0.04%) |
Oct 15, 2013 | 47.61 | 47.61 | 47.59 | 47.61 | 69,454 | +0.03(+0.06%) |
Oct 14, 2013 | 47.56 | 47.61 | 47.56 | 47.58 | 38,241 | -0.03(-0.06%) |
Oct 11, 2013 | 47.61 | 47.62 | 47.59 | 47.61 | 30,737 | +0.02(+0.04%) |
Oct 10, 2013 | 47.56 | 47.59 | 47.56 | 47.59 | 12,273 | +0.02(+0.04%) |
Oct 09, 2013 | 47.58 | 47.58 | 47.56 | 47.57 | 19,903 | +0.01(+0.02%) |
Oct 08, 2013 | 47.61 | 47.61 | 47.55 | 47.56 | 32,210 | -0.05(-0.10%) |
Oct 07, 2013 | 47.62 | 47.63 | 47.61 | 47.61 | 8,408 | -0.02(-0.04%) |
Oct 04, 2013 | 47.61 | 47.63 | 47.61 | 47.62 | 6,209 | -0.01(-0.02%) |
Oct 03, 2013 | 47.62 | 47.64 | 47.62 | 47.64 | 22,715 | +0.01(+0.02%) |
Oct 02, 2013 | 47.62 | 47.64 | 47.62 | 47.63 | 39,073 | +0.01(+0.03%) |
Oct 01, 2013 | 47.62 | 47.64 | 47.61 | 47.61 | 129,968 | +0.01(+0.01%) |
Sep 27, 2013 | 47.61 | 47.62 | 47.61 | 47.61 | 9,809 | +0.00(+0.01%) |
Sep 26, 2013 | 47.61 | 47.61 | 47.60 | 47.60 | 27,021 | -0.01(-0.02%) |
Sep 25, 2013 | 47.62 | 47.62 | 47.60 | 47.61 | 58,174 | +0.01(+0.02%) |
Sep 24, 2013 | 47.59 | 47.61 | 47.59 | 47.60 | 10,679 | +0.00(+0.00%) |
Sep 23, 2013 | 47.61 | 47.61 | 47.59 | 47.60 | 26,738 | +0.00(+0.01%) |
Sep 20, 2013 | 47.58 | 47.60 | 47.58 | 47.60 | 13,456 | +0.01(+0.02%) |
Sep 19, 2013 | 47.61 | 47.61 | 47.59 | 47.59 | 76,920 | -0.02(-0.04%) |
Sep 18, 2013 | 47.54 | 47.65 | 47.53 | 47.61 | 19,213 | +0.07(+0.14%) |
Sep 17, 2013 | 47.52 | 47.55 | 47.52 | 47.54 | 7,102 | +0.00(+0.00%) |
Sep 16, 2013 | 47.48 | 47.55 | 47.51 | 47.54 | 835,320 | +0.06(+0.12%) |
Sep 13, 2013 | 47.46 | 47.48 | 47.46 | 47.48 | 6,195 | +0.02(+0.04%) |
Sep 12, 2013 | 47.48 | 47.49 | 47.46 | 47.47 | 5,571 | -0.02(-0.03%) |
Sep 11, 2013 | 47.46 | 47.48 | 47.46 | 47.48 | 15,884 | +0.02(+0.05%) |
Sep 10, 2013 | 47.45 | 47.47 | 47.45 | 47.46 | 9,053 | -0.01(-0.02%) |
Sep 09, 2013 | 47.48 | 47.49 | 47.47 | 47.47 | 17,405 | +0.01(+0.02%) |
Sep 06, 2013 | 47.46 | 47.47 | 47.44 | 47.46 | 3,193 | +0.04(+0.08%) |
Sep 05, 2013 | 47.39 | 47.42 | 47.39 | 47.42 | 6,141 | -0.04(-0.08%) |
Sep 04, 2013 | 47.48 | 47.48 | 47.45 | 47.46 | 6,546 | -0.04(-0.08%) |
Sep 03, 2013 | 47.48 | 47.50 | 47.48 | 47.49 | 70,315 | +0.01(+0.02%) |
Aug 30, 2013 | 47.50 | 47.50 | 47.48 | 47.48 | 4,099 | -0.01(-0.02%) |
Aug 29, 2013 | 47.48 | 47.50 | 47.48 | 47.49 | 8,852 | +0.00(+0.01%) |
Aug 28, 2013 | 47.50 | 47.51 | 47.49 | 47.49 | 6,845 | -0.02(-0.05%) |
Aug 27, 2013 | 47.49 | 47.53 | 47.49 | 47.51 | 26,829 | +0.02(+0.04%) |
Aug 26, 2013 | 47.49 | 47.51 | 47.49 | 47.49 | 16,268 | +0.01(+0.02%) |
Aug 23, 2013 | 47.48 | 47.51 | 47.47 | 47.49 | 6,175 | -0.01(-0.02%) |
Aug 22, 2013 | 47.49 | 47.50 | 47.47 | 47.49 | 13,956 | +0.00(+0.00%) |
Aug 21, 2013 | 47.51 | 47.53 | 47.49 | 47.49 | 9,871 | -0.03(-0.06%) |
Aug 20, 2013 | 47.54 | 47.54 | 47.52 | 47.52 | 7,594 | +0.01(+0.02%) |
Aug 19, 2013 | 47.51 | 47.52 | 47.49 | 47.51 | 9,240 | -0.01(-0.01%) |
Aug 16, 2013 | 47.51 | 47.53 | 47.50 | 47.52 | 8,593 | -0.01(-0.03%) |
Aug 15, 2013 | 47.53 | 47.54 | 47.51 | 47.53 | 4,809 | +0.00(+0.00%) |
Aug 14, 2013 | 47.55 | 47.55 | 47.53 | 47.53 | 8,980 | +0.01(+0.02%) |
Aug 13, 2013 | 47.54 | 47.55 | 47.52 | 47.52 | 10,588 | -0.04(-0.08%) |
Aug 12, 2013 | 47.57 | 47.57 | 47.56 | 47.56 | 8,882 | -0.01(-0.03%) |
Aug 09, 2013 | 47.57 | 47.58 | 47.56 | 47.57 | 8,322 | +0.01(+0.03%) |
Aug 08, 2013 | 47.58 | 47.58 | 47.56 | 47.56 | 2,590 | -0.01(-0.02%) |
Aug 07, 2013 | 47.56 | 47.58 | 47.55 | 47.57 | 5,076 | +0.02(+0.03%) |
Aug 06, 2013 | 47.56 | 47.59 | 47.55 | 47.55 | 18,384 | -0.01(-0.02%) |
Aug 05, 2013 | 47.57 | 47.57 | 47.55 | 47.56 | 12,684 | +0.00(+0.00%) |
Aug 02, 2013 | 47.55 | 47.58 | 47.55 | 47.56 | 9,096 | +0.03(+0.06%) |
Aug 01, 2013 | 47.56 | 47.56 | 47.52 | 47.53 | 140,350 | -0.03(-0.06%) |
Jul 31, 2013 | 47.56 | 47.56 | 47.54 | 47.56 | 9,994 | -0.01(-0.03%) |
Jul 30, 2013 | 47.59 | 47.59 | 47.57 | 47.57 | 1,171 | -0.01(-0.01%) |
Jul 29, 2013 | 47.59 | 47.59 | 47.56 | 47.58 | 13,733 | -0.01(-0.02%) |
Jul 26, 2013 | 47.56 | 47.59 | 47.56 | 47.59 | 2,491 | +0.02(+0.05%) |
Jul 25, 2013 | 47.56 | 47.56 | 47.54 | 47.56 | 2,907 | +0.03(+0.06%) |
Jul 24, 2013 | 47.55 | 47.55 | 47.53 | 47.54 | 6,151 | -0.01(-0.03%) |
Jul 23, 2013 | 47.57 | 47.57 | 47.54 | 47.55 | 4,773 | -0.01(-0.03%) |
Jul 22, 2013 | 47.55 | 47.57 | 47.55 | 47.57 | 11,908 | -0.00(-0.01%) |
Jul 19, 2013 | 47.57 | 47.57 | 47.55 | 47.57 | 4,329 | +0.00(+0.01%) |
Jul 18, 2013 | 47.55 | 47.57 | 47.55 | 47.57 | 6,853 | +0.00(+0.00%) |
Jul 17, 2013 | 47.56 | 47.57 | 47.55 | 47.56 | 7,079 | +0.03(+0.07%) |
Jul 16, 2013 | 47.53 | 47.54 | 47.53 | 47.53 | 3,035 | +0.01(+0.02%) |
Jul 15, 2013 | 47.54 | 47.54 | 47.51 | 47.52 | 17,589 | +0.01(+0.02%) |
Jul 12, 2013 | 47.55 | 47.56 | 47.51 | 47.51 | 6,541 | -0.04(-0.08%) |
Jul 11, 2013 | 47.52 | 47.55 | 47.51 | 47.55 | 10,303 | +0.05(+0.10%) |
Jul 10, 2013 | 47.52 | 47.52 | 47.50 | 47.50 | 2,164 | +0.01(+0.02%) |
Jul 09, 2013 | 47.48 | 47.50 | 47.49 | 47.49 | 21,281 | +0.00(+0.00%) |
Jul 08, 2013 | 47.47 | 47.49 | 47.47 | 47.49 | 1,971 | +0.03(+0.06%) |
Jul 05, 2013 | 47.47 | 47.47 | 47.46 | 47.47 | 37,195 | -0.03(-0.07%) |
Jul 03, 2013 | 47.52 | 47.52 | 47.50 | 47.50 | 51,302 | -0.02(-0.05%) |
Jul 02, 2013 | 47.49 | 47.52 | 47.49 | 47.52 | 33,988 | +0.02(+0.04%) |
Jul 01, 2013 | 47.49 | 47.51 | 47.49 | 47.50 | 15,979 | +0.00(+0.00%) |
Jun 28, 2013 | 47.49 | 47.50 | 47.47 | 47.50 | 98,530 | +0.03(+0.06%) |
Jun 26, 2013 | 47.48 | 47.48 | 47.47 | 47.47 | 5,139 | +0.03(+0.06%) |
Jun 25, 2013 | 47.47 | 47.47 | 47.43 | 47.45 | 49,062 | -0.00(-0.01%) |
Jun 24, 2013 | 47.44 | 47.47 | 47.44 | 47.45 | 60,399 | -0.02(-0.04%) |
Jun 21, 2013 | 47.51 | 47.51 | 47.47 | 47.47 | 8,195 | -0.04(-0.09%) |
Jun 20, 2013 | 47.50 | 47.52 | 47.50 | 47.51 | 5,480 | -0.04(-0.08%) |
Jun 19, 2013 | 47.59 | 47.59 | 47.54 | 47.55 | 6,006 | -0.04(-0.08%) |
Jun 18, 2013 | 47.56 | 47.59 | 47.56 | 47.59 | 8,179 | +0.02(+0.04%) |
Jun 17, 2013 | 47.59 | 47.60 | 47.57 | 47.57 | 20,130 | -0.01(-0.02%) |
Jun 14, 2013 | 47.57 | 47.58 | 47.56 | 47.58 | 6,447 | +0.04(+0.08%) |
Jun 13, 2013 | 47.51 | 47.54 | 47.51 | 47.54 | 16,543 | +0.04(+0.08%) |
Jun 12, 2013 | 47.52 | 47.53 | 47.50 | 47.50 | 31,237 | -0.02(-0.05%) |
Jun 11, 2013 | 47.54 | 47.54 | 47.52 | 47.53 | 2,256 | -0.02(-0.03%) |
Jun 10, 2013 | 47.54 | 47.54 | 47.52 | 47.54 | 14,555 | -0.00(-0.01%) |
Jun 07, 2013 | 47.54 | 47.57 | 47.54 | 47.54 | 27,806 | -0.01(-0.02%) |
Jun 06, 2013 | 47.58 | 47.58 | 47.55 | 47.56 | 15,325 | -0.00(-0.01%) |
Jun 05, 2013 | 47.55 | 47.57 | 47.55 | 47.56 | 14,092 | -0.01(-0.01%) |
Jun 04, 2013 | 47.57 | 47.57 | 47.54 | 47.56 | 15,591 | -0.01(-0.03%) |