Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.78 | 47.91 | 47.60 | 47.85 | 992 | +0.05(+0.10%) |
Mar 28, 2014 | 47.53 | 48.00 | 47.53 | 47.80 | 1,326 | +0.91(+1.94%) |
Mar 27, 2014 | 46.73 | 46.89 | 46.73 | 46.89 | 565 | +0.39(+0.84%) |
Mar 26, 2014 | 46.51 | 46.65 | 46.50 | 46.50 | 2,968 | +0.29(+0.63%) |
Mar 25, 2014 | 46.21 | 46.21 | 46.21 | 46.21 | 215 | -0.41(-0.88%) |
Mar 24, 2014 | 46.76 | 47.30 | 46.62 | 46.62 | 5,296 | -0.14(-0.30%) |
Mar 21, 2014 | 47.11 | 47.12 | 46.62 | 46.76 | 2,188 | -0.35(-0.74%) |
Mar 20, 2014 | 45.70 | 47.11 | 45.70 | 47.11 | 400 | +0.61(+1.31%) |
Mar 19, 2014 | 46.00 | 46.50 | 46.00 | 46.50 | 2,308 | +0.56(+1.22%) |
Mar 18, 2014 | 45.75 | 45.98 | 45.75 | 45.94 | 4,082 | +0.31(+0.68%) |
Mar 17, 2014 | 44.83 | 45.63 | 44.83 | 45.63 | 3,138 | +0.13(+0.29%) |
Mar 13, 2014 | 45.50 | 45.50 | 45.50 | 62 | -0.11(-0.24%) | |
Mar 12, 2014 | 45.74 | 45.74 | 45.55 | 45.61 | 1,282 | -0.26(-0.57%) |
Mar 11, 2014 | 45.96 | 45.96 | 45.59 | 45.87 | 2,103 | +0.00(+0.00%) |
Mar 10, 2014 | 45.99 | 45.99 | 45.87 | 45.87 | 3,663 | +0.07(+0.15%) |
Mar 07, 2014 | 45.87 | 45.87 | 45.77 | 45.80 | 2,191 | +0.14(+0.31%) |
Mar 06, 2014 | 45.68 | 45.68 | 45.66 | 45.66 | 480 | -0.24(-0.52%) |
Mar 05, 2014 | 45.90 | 45.90 | 45.90 | 45.90 | 824 | +0.48(+1.06%) |
Mar 04, 2014 | 45.70 | 45.70 | 45.40 | 45.42 | 742 | +0.02(+0.04%) |
Mar 03, 2014 | 45.52 | 45.52 | 45.40 | 45.40 | 1,041 | -0.13(-0.29%) |
Feb 28, 2014 | 45.66 | 45.82 | 45.50 | 45.53 | 1,346 | +0.06(+0.13%) |
Feb 27, 2014 | 45.56 | 45.56 | 45.01 | 45.47 | 2,740 | +0.47(+1.04%) |
Feb 26, 2014 | 44.76 | 45.00 | 44.76 | 45.00 | 1,401 | +0.24(+0.54%) |
Feb 25, 2014 | 45.00 | 45.00 | 44.76 | 44.76 | 1,779 | -0.47(-1.04%) |
Feb 24, 2014 | 46.13 | 46.13 | 45.23 | 45.23 | 1,100 | -0.11(-0.24%) |
Feb 21, 2014 | 44.36 | 45.37 | 44.36 | 45.34 | 846 | +0.83(+1.86%) |
Feb 20, 2014 | 44.98 | 45.88 | 43.00 | 44.51 | 7,963 | -0.25(-0.56%) |
Feb 19, 2014 | 45.00 | 45.02 | 44.50 | 44.76 | 1,872 | -0.04(-0.09%) |
Feb 18, 2014 | 45.48 | 45.48 | 44.80 | 44.80 | 3,392 | -0.34(-0.75%) |
Feb 14, 2014 | 45.14 | 45.14 | 45.14 | 0 | +0.39(+0.87%) | |
Feb 13, 2014 | 45.21 | 45.21 | 44.75 | 44.75 | 538 | -0.35(-0.78%) |
Feb 12, 2014 | 45.74 | 45.74 | 44.71 | 45.10 | 3,210 | -1.65(-3.53%) |
Feb 11, 2014 | 46.51 | 46.76 | 46.51 | 46.75 | 778 | +0.00(+0.00%) |
Feb 10, 2014 | 46.79 | 46.79 | 46.75 | 46.75 | 684 | -0.25(-0.53%) |
Feb 06, 2014 | 47.00 | 47.00 | 47.00 | 163 | +0.50(+1.08%) | |
Feb 05, 2014 | 46.90 | 46.90 | 46.50 | 46.50 | 675 | -0.49(-1.04%) |
Feb 04, 2014 | 47.00 | 47.00 | 46.99 | 46.99 | 210 | -1.26(-2.61%) |
Feb 03, 2014 | 48.22 | 48.25 | 48.22 | 48.25 | 676 | +0.46(+0.96%) |
Jan 31, 2014 | 47.86 | 47.86 | 47.78 | 47.79 | 510 | -0.06(-0.13%) |
Jan 30, 2014 | 47.99 | 47.99 | 47.85 | 47.85 | 995 | -0.07(-0.15%) |
Jan 29, 2014 | 48.03 | 48.03 | 47.75 | 47.92 | 441 | +0.10(+0.21%) |
Jan 28, 2014 | 48.72 | 48.72 | 47.77 | 47.82 | 8,962 | -0.35(-0.73%) |
Jan 27, 2014 | 48.94 | 48.94 | 48.16 | 48.17 | 1,851 | -0.55(-1.13%) |
Jan 24, 2014 | 48.82 | 48.82 | 48.10 | 48.72 | 751 | +0.21(+0.43%) |
Jan 23, 2014 | 48.91 | 49.05 | 48.51 | 48.51 | 939 | -0.58(-1.18%) |
Jan 22, 2014 | 49.24 | 49.24 | 49.09 | 49.09 | 246 | -0.09(-0.18%) |
Jan 21, 2014 | 49.36 | 49.36 | 49.18 | 49.18 | 629 | +0.09(+0.18%) |
Jan 20, 2014 | 49.03 | 49.09 | 49.03 | 49.09 | 405 | +0.39(+0.80%) |
Jan 17, 2014 | 48.95 | 48.95 | 48.70 | 48.70 | 805 | -0.02(-0.04%) |
Jan 16, 2014 | 48.97 | 48.97 | 48.72 | 48.72 | 493 | -0.04(-0.08%) |
Jan 15, 2014 | 49.46 | 49.46 | 48.76 | 48.76 | 1,879 | -0.70(-1.42%) |
Jan 14, 2014 | 48.52 | 49.48 | 48.52 | 49.46 | 3,706 | +1.00(+2.06%) |
Jan 13, 2014 | 49.46 | 49.46 | 48.30 | 48.46 | 3,295 | +0.02(+0.04%) |
Jan 10, 2014 | 48.38 | 48.72 | 48.38 | 48.44 | 648 | +0.06(+0.12%) |
Jan 09, 2014 | 48.38 | 48.38 | 48.38 | 48.38 | 351 | -0.62(-1.27%) |
Jan 08, 2014 | 49.01 | 49.01 | 48.95 | 49.00 | 2,295 | +0.25(+0.51%) |
Jan 07, 2014 | 48.37 | 48.75 | 48.37 | 48.75 | 795 | +0.38(+0.79%) |
Jan 06, 2014 | 48.54 | 48.54 | 47.79 | 48.37 | 1,447 | -0.17(-0.35%) |
Jan 03, 2014 | 48.52 | 48.55 | 48.52 | 48.54 | 977 | -0.46(-0.94%) |
Jan 02, 2014 | 50.00 | 50.00 | 49.00 | 49.00 | 3,444 | -0.49(-0.99%) |
Dec 31, 2013 | 49.49 | 49.49 | 49.49 | 0 | +0.19(+0.39%) | |
Dec 30, 2013 | 49.98 | 49.98 | 49.16 | 49.30 | 2,380 | +0.15(+0.31%) |
Dec 27, 2013 | 49.25 | 49.25 | 49.15 | 49.15 | 1,122 | +0.43(+0.88%) |
Dec 24, 2013 | 48.72 | 48.72 | 48.72 | 0 | +0.31(+0.64%) | |
Dec 23, 2013 | 50.47 | 50.47 | 48.41 | 48.41 | 629 | -0.07(-0.14%) |
Dec 20, 2013 | 48.48 | 48.48 | 48.48 | 48.48 | 430 | -0.18(-0.37%) |
Dec 19, 2013 | 48.53 | 48.66 | 48.53 | 48.66 | 425 | -0.35(-0.71%) |
Dec 18, 2013 | 48.50 | 49.01 | 48.50 | 49.01 | 439 | +0.02(+0.04%) |
Dec 16, 2013 | 48.99 | 48.99 | 48.99 | 50 | -0.01(-0.02%) | |
Dec 13, 2013 | 49.00 | 49.00 | 49.00 | 49.00 | 1,555 | +0.20(+0.41%) |
Dec 12, 2013 | 48.45 | 48.80 | 48.45 | 48.80 | 2,399 | -0.20(-0.41%) |
Dec 11, 2013 | 49.51 | 49.51 | 49.00 | 49.00 | 665 | -1.00(-2.00%) |
Dec 10, 2013 | 49.77 | 50.00 | 49.77 | 50.00 | 571 | +0.03(+0.06%) |
Dec 09, 2013 | 49.49 | 49.99 | 49.49 | 49.97 | 2,798 | +1.42(+2.92%) |
Dec 06, 2013 | 48.55 | 48.55 | 48.55 | 48.55 | 288 | +0.29(+0.60%) |
Dec 05, 2013 | 48.26 | 48.26 | 48.26 | 48.26 | 119 | -0.04(-0.08%) |
Dec 04, 2013 | 48.53 | 48.53 | 48.26 | 48.30 | 1,621 | -0.45(-0.92%) |
Dec 03, 2013 | 49.68 | 49.68 | 48.75 | 48.75 | 4,631 | -0.20(-0.41%) |
Dec 02, 2013 | 49.00 | 49.34 | 48.95 | 48.95 | 1,641 | +0.05(+0.10%) |
Nov 29, 2013 | 48.99 | 48.99 | 48.65 | 48.90 | 1,825 | +0.30(+0.62%) |
Nov 28, 2013 | 48.70 | 48.70 | 48.60 | 48.60 | 470 | -0.01(-0.02%) |
Nov 27, 2013 | 48.38 | 48.61 | 48.29 | 48.61 | 4,167 | +0.65(+1.36%) |
Nov 26, 2013 | 48.39 | 48.40 | 47.75 | 47.96 | 4,632 | -0.39(-0.81%) |
Nov 25, 2013 | 47.79 | 48.35 | 47.79 | 48.35 | 750 | +0.46(+0.96%) |
Nov 22, 2013 | 48.24 | 48.25 | 47.89 | 47.89 | 877 | -0.21(-0.44%) |
Nov 21, 2013 | 48.12 | 48.26 | 48.10 | 48.10 | 2,126 | +0.10(+0.21%) |
Nov 19, 2013 | 48.00 | 48.00 | 48.00 | 30 | -0.02(-0.04%) | |
Nov 18, 2013 | 48.00 | 48.02 | 48.00 | 48.02 | 536 | +0.02(+0.04%) |
Nov 15, 2013 | 48.03 | 48.03 | 48.00 | 48.00 | 3,645 | -0.25(-0.52%) |
Nov 14, 2013 | 48.24 | 48.25 | 48.24 | 48.25 | 200 | +0.25(+0.52%) |
Nov 13, 2013 | 48.01 | 48.08 | 48.00 | 48.00 | 600 | -0.49(-1.01%) |
Nov 12, 2013 | 48.36 | 48.49 | 48.20 | 48.49 | 2,030 | +0.24(+0.50%) |
Nov 08, 2013 | 48.25 | 48.25 | 48.25 | 0 | -0.44(-0.90%) | |
Nov 07, 2013 | 48.37 | 48.69 | 48.37 | 48.69 | 895 | +0.51(+1.06%) |
Nov 06, 2013 | 47.91 | 48.50 | 47.91 | 48.18 | 1,320 | +0.26(+0.54%) |
Nov 05, 2013 | 48.29 | 48.33 | 47.92 | 47.92 | 1,280 | -0.51(-1.05%) |
Nov 04, 2013 | 48.49 | 49.03 | 48.43 | 48.43 | 1,573 | -0.34(-0.70%) |
Nov 01, 2013 | 47.80 | 48.77 | 47.80 | 48.77 | 425 | +0.77(+1.60%) |
Oct 31, 2013 | 48.51 | 48.87 | 48.00 | 48.00 | 1,250 | -0.72(-1.48%) |
Oct 30, 2013 | 48.88 | 48.88 | 48.51 | 48.72 | 1,600 | +0.07(+0.14%) |
Oct 29, 2013 | 48.59 | 49.10 | 48.59 | 48.65 | 2,091 | +0.12(+0.25%) |
Oct 28, 2013 | 48.13 | 48.61 | 48.13 | 48.53 | 1,388 | +0.33(+0.68%) |
Oct 25, 2013 | 47.20 | 48.59 | 47.19 | 48.20 | 942 | +1.01(+2.14%) |
Oct 24, 2013 | 48.30 | 48.30 | 47.19 | 47.19 | 2,202 | -1.35(-2.78%) |
Oct 23, 2013 | 48.60 | 49.42 | 48.54 | 48.54 | 1,944 | -0.03(-0.06%) |
Oct 22, 2013 | 48.95 | 48.99 | 48.57 | 48.57 | 2,610 | -0.40(-0.82%) |
Oct 21, 2013 | 47.99 | 49.00 | 47.97 | 48.97 | 2,182 | +0.98(+2.04%) |
Oct 18, 2013 | 47.45 | 47.99 | 47.45 | 47.99 | 320 | +0.54(+1.14%) |
Oct 17, 2013 | 46.90 | 47.45 | 46.90 | 47.45 | 433 | +0.30(+0.64%) |
Oct 16, 2013 | 46.94 | 47.25 | 46.93 | 47.15 | 2,922 | -0.10(-0.21%) |
Oct 15, 2013 | 47.42 | 47.42 | 47.22 | 47.25 | 4,234 | -0.20(-0.42%) |
Oct 11, 2013 | 47.45 | 47.45 | 47.45 | 0 | -0.05(-0.11%) | |
Oct 10, 2013 | 46.80 | 47.50 | 46.80 | 47.50 | 2,010 | +0.54(+1.15%) |
Oct 09, 2013 | 46.77 | 46.96 | 46.77 | 46.96 | 595 | +0.42(+0.90%) |
Oct 08, 2013 | 46.79 | 46.79 | 46.46 | 46.54 | 1,410 | -0.46(-0.98%) |
Oct 07, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 125 | +1.02(+2.22%) |
Oct 04, 2013 | 45.99 | 46.00 | 45.98 | 45.98 | 570 | -0.02(-0.04%) |
Oct 03, 2013 | 45.74 | 46.16 | 45.68 | 46.00 | 1,481 | -0.75(-1.60%) |
Oct 01, 2013 | 46.75 | 46.75 | 46.75 | 32 | +0.09(+0.19%) | |
Sep 30, 2013 | 46.66 | 46.66 | 46.66 | 46.66 | 216 | -0.68(-1.44%) |
Sep 27, 2013 | 46.62 | 47.34 | 46.33 | 47.34 | 935 | +0.46(+0.98%) |
Sep 26, 2013 | 47.16 | 47.16 | 46.88 | 46.88 | 3,630 | -0.12(-0.26%) |
Sep 25, 2013 | 47.53 | 47.53 | 46.99 | 47.00 | 1,305 | -0.58(-1.22%) |
Sep 24, 2013 | 47.98 | 47.98 | 47.23 | 47.58 | 944 | -0.12(-0.25%) |
Sep 23, 2013 | 47.26 | 47.79 | 47.21 | 47.70 | 2,302 | +0.47(+1.00%) |
Sep 20, 2013 | 46.65 | 47.23 | 46.36 | 47.23 | 4,529 | +1.15(+2.50%) |
Sep 19, 2013 | 45.95 | 46.34 | 45.95 | 46.08 | 1,496 | +0.98(+2.17%) |
Sep 18, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 300 | +0.30(+0.67%) |
Sep 17, 2013 | 45.34 | 45.94 | 44.80 | 44.80 | 1,964 | -0.65(-1.43%) |
Sep 16, 2013 | 45.40 | 45.75 | 44.77 | 45.45 | 2,125 | +0.68(+1.52%) |
Sep 13, 2013 | 45.46 | 45.46 | 44.77 | 44.77 | 1,550 | +0.25(+0.56%) |
Sep 12, 2013 | 46.10 | 46.10 | 44.41 | 44.52 | 2,281 | -1.44(-3.13%) |
Sep 11, 2013 | 45.50 | 45.96 | 45.48 | 45.96 | 1,161 | +0.21(+0.46%) |
Sep 10, 2013 | 45.50 | 45.75 | 45.50 | 45.75 | 719 | +0.75(+1.67%) |
Sep 09, 2013 | 45.20 | 45.20 | 45.00 | 45.00 | 2,344 | -0.20(-0.44%) |
Sep 06, 2013 | 45.54 | 45.63 | 45.20 | 45.20 | 1,401 | -0.39(-0.86%) |
Sep 05, 2013 | 46.10 | 46.10 | 45.12 | 45.59 | 5,025 | -0.84(-1.81%) |
Sep 04, 2013 | 46.27 | 46.43 | 45.62 | 46.43 | 925 | +0.10(+0.22%) |
Sep 03, 2013 | 47.20 | 48.06 | 46.32 | 46.33 | 9,923 | +2.93(+6.75%) |
Aug 30, 2013 | 43.40 | 43.40 | 43.40 | 0 | +0.01(+0.02%) | |
Aug 29, 2013 | 43.75 | 44.28 | 43.39 | 43.39 | 4,984 | +0.15(+0.35%) |
Aug 28, 2013 | 43.11 | 43.24 | 43.11 | 43.24 | 1,855 | +0.87(+2.05%) |
Aug 27, 2013 | 42.37 | 42.37 | 42.37 | 42.37 | 427 | -0.04(-0.09%) |
Aug 26, 2013 | 43.07 | 43.09 | 42.41 | 42.41 | 3,748 | -1.00(-2.30%) |
Aug 23, 2013 | 42.26 | 43.49 | 42.26 | 43.41 | 3,929 | +1.03(+2.43%) |
Aug 22, 2013 | 42.34 | 42.78 | 42.34 | 42.38 | 1,577 | -0.12(-0.28%) |
Aug 21, 2013 | 42.51 | 42.51 | 42.50 | 42.50 | 475 | -1.20(-2.75%) |
Aug 19, 2013 | 43.70 | 43.70 | 43.70 | 0 | -0.29(-0.66%) | |
Aug 16, 2013 | 44.14 | 44.14 | 43.95 | 43.99 | 3,670 | -0.01(-0.02%) |
Aug 15, 2013 | 43.07 | 44.18 | 43.07 | 44.00 | 6,221 | +1.79(+4.24%) |
Aug 14, 2013 | 42.75 | 42.75 | 42.20 | 42.21 | 2,560 | +0.10(+0.24%) |
Aug 13, 2013 | 42.11 | 42.11 | 42.11 | 42.11 | 345 | +0.09(+0.21%) |
Aug 12, 2013 | 43.10 | 43.10 | 42.02 | 42.02 | 2,316 | -0.82(-1.91%) |
Aug 09, 2013 | 42.65 | 43.11 | 42.52 | 42.84 | 1,926 | -0.42(-0.97%) |
Aug 08, 2013 | 43.16 | 43.26 | 42.85 | 43.26 | 2,183 | +0.36(+0.84%) |
Aug 07, 2013 | 43.45 | 43.45 | 42.90 | 42.90 | 2,735 | -0.60(-1.38%) |
Aug 06, 2013 | 43.49 | 43.82 | 42.80 | 43.50 | 2,895 | -0.32(-0.73%) |
Aug 02, 2013 | 43.82 | 43.82 | 43.82 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 43.01 | 43.82 | 43.01 | 43.82 | 1,291 | +0.81(+1.88%) |
Jul 31, 2013 | 44.15 | 44.20 | 43.01 | 43.01 | 3,722 | -1.11(-2.52%) |
Jul 30, 2013 | 43.65 | 44.12 | 43.56 | 44.12 | 0 | -0.07(-0.16%) |
Jul 29, 2013 | 43.36 | 44.23 | 43.31 | 44.19 | 6,828 | +0.85(+1.96%) |
Jul 26, 2013 | 43.34 | 43.34 | 43.34 | 43.34 | 200 | +0.36(+0.84%) |
Jul 25, 2013 | 43.50 | 43.57 | 42.98 | 42.98 | 1,170 | -0.70(-1.60%) |
Jul 24, 2013 | 43.68 | 43.68 | 43.68 | 43.68 | 4,080 | +0.90(+2.10%) |
Jul 23, 2013 | 43.99 | 43.99 | 42.72 | 42.78 | 1,907 | -0.74(-1.70%) |
Jul 22, 2013 | 44.19 | 44.19 | 43.50 | 43.52 | 1,073 | -0.73(-1.65%) |
Jul 19, 2013 | 44.50 | 44.50 | 44.25 | 44.25 | 511 | -0.48(-1.07%) |
Jul 18, 2013 | 44.50 | 44.73 | 44.50 | 44.73 | 3,098 | +0.41(+0.93%) |
Jul 17, 2013 | 44.97 | 44.97 | 44.32 | 44.32 | 310 | +0.30(+0.68%) |
Jul 16, 2013 | 43.89 | 44.02 | 43.42 | 44.02 | 869 | -0.13(-0.29%) |
Jul 15, 2013 | 43.26 | 44.15 | 43.26 | 44.15 | 1,658 | +0.15(+0.34%) |
Jul 12, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 173 | +0.02(+0.05%) |
Jul 11, 2013 | 42.79 | 43.98 | 42.79 | 43.98 | 2,363 | +1.48(+3.48%) |
Jul 10, 2013 | 42.63 | 42.63 | 42.50 | 42.50 | 5,911 | -0.12(-0.28%) |
Jul 09, 2013 | 43.13 | 42.97 | 42.62 | 42.62 | 2,508 | -0.35(-0.81%) |
Jul 08, 2013 | 43.20 | 43.20 | 42.96 | 42.97 | 1,437 | +0.00(+0.00%) |
Jul 05, 2013 | 44.55 | 44.55 | 42.96 | 42.97 | 1,730 | -1.92(-4.28%) |
Jul 04, 2013 | 44.89 | 44.89 | 44.89 | 71 | +0.00(+0.00%) | |
Jul 03, 2013 | 44.89 | 44.89 | 44.89 | 100 | +0.00(+0.00%) | |
Jul 02, 2013 | 44.82 | 44.89 | 43.35 | 44.89 | 66,356 | +2.27(+5.33%) |
Jun 28, 2013 | 42.62 | 42.62 | 42.62 | 0 | -0.10(-0.23%) | |
Jun 27, 2013 | 43.65 | 43.65 | 42.52 | 42.72 | 6,332 | -1.16(-2.64%) |
Jun 26, 2013 | 47.25 | 47.25 | 43.05 | 43.88 | 8,720 | -3.90(-8.16%) |
Jun 25, 2013 | 48.13 | 48.17 | 47.78 | 47.78 | 758 | +0.00(+0.00%) |
Jun 24, 2013 | 47.99 | 47.99 | 47.78 | 47.78 | 775 | -0.47(-0.97%) |
Jun 21, 2013 | 47.00 | 48.25 | 47.00 | 48.25 | 1,285 | +2.05(+4.44%) |
Jun 20, 2013 | 48.00 | 48.00 | 46.20 | 46.20 | 1,234 | -2.41(-4.96%) |
Jun 19, 2013 | 48.43 | 48.67 | 48.00 | 48.61 | 2,697 | +0.63(+1.31%) |
Jun 18, 2013 | 47.98 | 47.98 | 47.98 | 47.98 | 277 | +0.72(+1.52%) |
Jun 17, 2013 | 48.16 | 48.16 | 47.26 | 47.26 | 609 | -0.46(-0.96%) |
Jun 14, 2013 | 47.93 | 47.93 | 47.00 | 47.72 | 765 | -0.32(-0.67%) |
Jun 13, 2013 | 46.67 | 48.10 | 46.67 | 48.04 | 2,511 | +2.02(+4.39%) |
Jun 12, 2013 | 46.02 | 46.02 | 46.02 | 46.02 | 310 | -1.29(-2.73%) |
Jun 11, 2013 | 47.74 | 47.74 | 47.30 | 47.31 | 4,225 | -0.13(-0.27%) |
Jun 10, 2013 | 47.30 | 47.45 | 47.30 | 47.44 | 425 | +0.25(+0.53%) |
Jun 07, 2013 | 47.33 | 47.33 | 47.02 | 47.19 | 1,547 | -0.53(-1.11%) |
Jun 06, 2013 | 47.50 | 47.72 | 47.50 | 47.72 | 583 | +0.09(+0.19%) |
Jun 05, 2013 | 47.87 | 47.92 | 47.23 | 47.63 | 3,837 | +0.12(+0.25%) |
Jun 04, 2013 | 48.29 | 48.29 | 47.51 | 47.51 | 1,366 | -0.78(-1.62%) |
Jun 03, 2013 | 48.46 | 48.46 | 48.29 | 48.29 | 1,176 | -0.40(-0.82%) |
May 31, 2013 | 49.26 | 49.26 | 48.69 | 48.69 | 961 | -0.73(-1.48%) |
May 30, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 1,691 | +0.00(+0.00%) |
May 29, 2013 | 49.66 | 49.66 | 49.42 | 49.42 | 500 | -0.02(-0.04%) |
May 28, 2013 | 49.40 | 49.60 | 49.40 | 49.44 | 736 | +0.43(+0.88%) |
May 27, 2013 | 49.24 | 49.24 | 48.80 | 49.01 | 796 | -0.23(-0.47%) |
May 24, 2013 | 49.45 | 49.45 | 49.09 | 49.24 | 1,781 | -0.73(-1.46%) |
May 23, 2013 | 49.67 | 50.40 | 49.67 | 49.97 | 1,610 | -1.45(-2.82%) |
May 22, 2013 | 50.98 | 51.42 | 50.98 | 51.42 | 345 | +0.32(+0.63%) |
May 21, 2013 | 50.51 | 51.11 | 50.51 | 51.10 | 850 | +0.62(+1.23%) |
May 17, 2013 | 50.48 | 50.48 | 50.48 | 0 | +0.89(+1.79%) | |
May 16, 2013 | 49.50 | 49.72 | 49.50 | 49.59 | 1,727 | -0.05(-0.10%) |
May 15, 2013 | 51.02 | 51.02 | 49.33 | 49.64 | 4,448 | -2.01(-3.89%) |
May 13, 2013 | 51.82 | 51.82 | 51.50 | 51.65 | 610 | +0.41(+0.80%) |
May 10, 2013 | 51.34 | 51.34 | 51.24 | 51.24 | 398 | +0.10(+0.20%) |
May 09, 2013 | 51.14 | 51.14 | 51.14 | 114 | +0.00(+0.00%) | |
May 08, 2013 | 51.21 | 51.50 | 51.03 | 51.14 | 1,033 | +0.00(+0.00%) |
May 07, 2013 | 51.01 | 51.16 | 51.01 | 51.14 | 510 | -0.05(-0.10%) |
May 06, 2013 | 51.19 | 51.19 | 51.19 | 55 | +0.00(+0.00%) | |
May 03, 2013 | 51.52 | 51.52 | 51.16 | 51.19 | 1,117 | -0.36(-0.70%) |
May 02, 2013 | 51.48 | 51.55 | 51.48 | 51.55 | 585 | -0.12(-0.23%) |
May 01, 2013 | 51.67 | 51.67 | 51.67 | 51.67 | 373 | +0.56(+1.10%) |
Apr 30, 2013 | 52.05 | 52.05 | 51.02 | 51.11 | 635 | -0.94(-1.81%) |
Apr 29, 2013 | 52.10 | 52.10 | 51.91 | 52.05 | 885 | +0.45(+0.87%) |
Apr 26, 2013 | 51.44 | 51.60 | 51.59 | 51.60 | 584 | +0.00(+0.00%) |
Apr 25, 2013 | 51.54 | 51.66 | 51.52 | 51.60 | 824 | -0.64(-1.23%) |
Apr 24, 2013 | 53.00 | 53.00 | 51.55 | 52.24 | 2,095 | -1.75(-3.24%) |
Apr 23, 2013 | 53.00 | 53.99 | 51.75 | 53.99 | 2,976 | +0.16(+0.30%) |
Apr 22, 2013 | 52.91 | 53.83 | 52.91 | 53.83 | 243 | +0.83(+1.57%) |
Apr 19, 2013 | 52.97 | 53.00 | 52.73 | 53.00 | 920 | +0.67(+1.28%) |
Apr 18, 2013 | 54.09 | 54.09 | 52.32 | 52.33 | 1,795 | -0.17(-0.32%) |
Apr 17, 2013 | 53.34 | 53.36 | 52.50 | 52.50 | 1,469 | -0.90(-1.69%) |
Apr 16, 2013 | 53.40 | 53.40 | 53.40 | 53.40 | 100 | +0.40(+0.75%) |
Apr 15, 2013 | 52.80 | 53.90 | 52.80 | 53.00 | 1,823 | +0.33(+0.63%) |
Apr 12, 2013 | 53.12 | 53.12 | 52.67 | 52.67 | 499 | -0.85(-1.59%) |
Apr 11, 2013 | 53.52 | 53.52 | 53.52 | 53.52 | 274 | +0.02(+0.04%) |
Apr 10, 2013 | 53.48 | 53.50 | 53.48 | 53.50 | 547 | +0.50(+0.94%) |
Apr 09, 2013 | 52.98 | 53.00 | 52.78 | 53.00 | 1,061 | +0.39(+0.74%) |
Apr 08, 2013 | 52.07 | 52.61 | 52.07 | 52.61 | 1,335 | +0.75(+1.45%) |
Apr 05, 2013 | 51.86 | 51.86 | 51.86 | 60 | +0.00(+0.00%) | |
Apr 04, 2013 | 52.79 | 52.79 | 51.86 | 51.86 | 2,230 | -0.55(-1.05%) |
Apr 03, 2013 | 52.41 | 52.41 | 52.41 | 281 | +0.00(+0.00%) | |
Apr 02, 2013 | 52.80 | 52.90 | 52.38 | 52.41 | 2,566 | -0.39(-0.74%) |