Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.08 | 56.30 | 56.00 | 56.25 | 34,244 | +0.08(+0.14%) |
Apr 29, 2014 | 56.11 | 56.27 | 56.11 | 56.18 | 46,029 | +0.18(+0.32%) |
Apr 28, 2014 | 55.88 | 56.07 | 55.53 | 56.00 | 55,327 | +0.30(+0.54%) |
Apr 25, 2014 | 55.77 | 55.78 | 55.53 | 55.70 | 39,164 | -0.09(-0.17%) |
Apr 24, 2014 | 55.88 | 55.89 | 55.68 | 55.79 | 37,930 | +0.05(+0.08%) |
Apr 23, 2014 | 55.74 | 55.92 | 55.68 | 55.74 | 56,193 | +0.02(+0.03%) |
Apr 22, 2014 | 55.76 | 55.85 | 55.63 | 55.73 | 77,469 | +0.04(+0.08%) |
Apr 21, 2014 | 55.63 | 55.71 | 55.60 | 55.69 | 40,179 | +0.12(+0.21%) |
Apr 17, 2014 | 55.49 | 55.57 | 55.57 | 55.57 | 42,666 | +0.03(+0.06%) |
Apr 16, 2014 | 55.31 | 55.54 | 55.26 | 55.54 | 54,323 | +0.44(+0.80%) |
Apr 15, 2014 | 54.71 | 55.13 | 54.60 | 55.10 | 30,289 | +0.36(+0.65%) |
Apr 14, 2014 | 54.59 | 54.77 | 54.46 | 54.74 | 40,792 | +0.45(+0.84%) |
Apr 11, 2014 | 54.47 | 54.61 | 54.22 | 54.29 | 61,120 | -0.43(-0.79%) |
Apr 10, 2014 | 55.51 | 55.59 | 54.64 | 54.72 | 44,112 | -0.67(-1.22%) |
Apr 09, 2014 | 55.34 | 55.41 | 55.10 | 55.39 | 41,335 | +0.21(+0.38%) |
Apr 08, 2014 | 54.73 | 55.24 | 54.73 | 55.18 | 70,608 | +0.38(+0.69%) |
Apr 07, 2014 | 54.97 | 55.13 | 54.78 | 54.80 | 63,302 | -0.31(-0.57%) |
Apr 04, 2014 | 55.57 | 55.82 | 55.09 | 55.12 | 46,928 | -0.30(-0.53%) |
Apr 03, 2014 | 55.53 | 55.53 | 55.27 | 55.41 | 24,795 | +0.05(+0.10%) |
Apr 02, 2014 | 55.19 | 55.38 | 55.08 | 55.36 | 72,164 | +0.24(+0.44%) |
Apr 01, 2014 | 55.13 | 55.14 | 54.84 | 55.12 | 37,120 | +0.13(+0.23%) |
Mar 31, 2014 | 54.82 | 55.02 | 54.80 | 54.99 | 57,597 | +0.43(+0.79%) |
Mar 28, 2014 | 54.28 | 54.66 | 54.28 | 54.56 | 41,252 | +0.31(+0.58%) |
Mar 27, 2014 | 54.05 | 54.33 | 54.00 | 54.25 | 68,791 | +0.13(+0.23%) |
Mar 26, 2014 | 54.52 | 54.56 | 54.12 | 54.12 | 223,291 | -0.13(-0.23%) |
Mar 25, 2014 | 54.12 | 54.33 | 54.08 | 54.25 | 67,832 | +0.21(+0.39%) |
Mar 24, 2014 | 54.16 | 54.31 | 53.83 | 54.04 | 86,571 | -0.08(-0.14%) |
Mar 21, 2014 | 54.30 | 54.50 | 54.07 | 54.12 | 39,193 | +0.12(+0.22%) |
Mar 20, 2014 | 53.77 | 54.00 | 53.65 | 54.00 | 26,573 | +0.22(+0.41%) |
Mar 19, 2014 | 54.30 | 54.33 | 53.54 | 53.78 | 36,184 | -0.45(-0.84%) |
Mar 18, 2014 | 53.92 | 54.29 | 53.92 | 54.23 | 38,818 | +0.31(+0.58%) |
Mar 17, 2014 | 53.69 | 54.00 | 53.69 | 53.92 | 89,302 | +0.37(+0.70%) |
Mar 14, 2014 | 53.31 | 53.70 | 53.31 | 53.55 | 46,514 | +0.11(+0.20%) |
Mar 13, 2014 | 53.89 | 53.98 | 53.34 | 53.44 | 32,201 | -0.38(-0.70%) |
Mar 12, 2014 | 53.50 | 53.81 | 53.49 | 53.81 | 34,097 | +0.09(+0.16%) |
Mar 11, 2014 | 53.94 | 54.06 | 53.65 | 53.73 | 42,294 | -0.22(-0.41%) |
Mar 10, 2014 | 54.01 | 54.01 | 53.76 | 53.94 | 36,678 | -0.05(-0.10%) |
Mar 07, 2014 | 54.01 | 54.05 | 53.76 | 54.00 | 61,662 | +0.00(+0.00%) |
Mar 06, 2014 | 54.05 | 54.15 | 53.98 | 54.00 | 41,886 | -0.05(-0.10%) |
Mar 05, 2014 | 54.12 | 54.24 | 54.01 | 54.05 | 41,001 | -0.16(-0.30%) |
Mar 04, 2014 | 53.88 | 54.27 | 53.88 | 54.22 | 115,611 | +0.63(+1.18%) |
Mar 03, 2014 | 53.55 | 53.67 | 53.29 | 53.58 | 60,307 | -0.20(-0.36%) |
Feb 28, 2014 | 53.57 | 53.93 | 53.57 | 53.78 | 40,328 | +0.27(+0.51%) |
Feb 27, 2014 | 53.37 | 53.51 | 53.29 | 53.51 | 44,501 | +0.15(+0.28%) |
Feb 26, 2014 | 53.51 | 53.58 | 53.28 | 53.36 | 42,974 | -0.02(-0.04%) |
Feb 25, 2014 | 53.51 | 53.60 | 53.29 | 53.38 | 74,070 | -0.12(-0.23%) |
Feb 24, 2014 | 53.49 | 53.80 | 53.39 | 53.51 | 42,646 | +0.23(+0.44%) |
Feb 21, 2014 | 53.48 | 53.59 | 53.27 | 53.27 | 90,492 | -0.09(-0.16%) |
Feb 20, 2014 | 52.94 | 53.47 | 52.91 | 53.36 | 124,948 | +0.49(+0.93%) |
Feb 19, 2014 | 53.02 | 53.27 | 52.82 | 52.87 | 123,611 | -0.17(-0.32%) |
Feb 18, 2014 | 53.14 | 53.14 | 52.98 | 53.04 | 94,138 | +0.01(+0.01%) |
Feb 14, 2014 | 52.71 | 53.03 | 53.03 | 53.03 | 48,883 | +0.30(+0.58%) |
Feb 13, 2014 | 52.14 | 52.73 | 52.14 | 52.73 | 68,889 | +0.37(+0.70%) |
Feb 12, 2014 | 52.50 | 52.54 | 52.29 | 52.36 | 74,442 | -0.06(-0.12%) |
Feb 11, 2014 | 51.90 | 52.54 | 51.89 | 52.42 | 43,203 | +0.55(+1.05%) |
Feb 10, 2014 | 51.81 | 51.88 | 51.67 | 51.88 | 59,797 | +0.13(+0.26%) |
Feb 07, 2014 | 51.37 | 51.80 | 51.36 | 51.74 | 64,577 | +0.54(+1.05%) |
Feb 06, 2014 | 50.68 | 51.24 | 50.68 | 51.21 | 44,738 | +0.58(+1.15%) |
Feb 05, 2014 | 50.64 | 50.69 | 50.33 | 50.62 | 99,045 | -0.13(-0.26%) |
Feb 04, 2014 | 50.75 | 50.82 | 50.58 | 50.75 | 91,158 | +0.15(+0.29%) |
Feb 03, 2014 | 51.71 | 51.71 | 50.55 | 50.61 | 128,639 | -1.12(-2.17%) |
Jan 31, 2014 | 51.37 | 51.97 | 51.28 | 51.73 | 52,409 | -0.11(-0.21%) |
Jan 30, 2014 | 51.51 | 51.92 | 51.51 | 51.84 | 90,465 | +0.44(+0.86%) |
Jan 29, 2014 | 51.53 | 51.66 | 51.30 | 51.39 | 78,129 | -0.41(-0.80%) |
Jan 28, 2014 | 51.64 | 51.81 | 51.59 | 51.81 | 36,246 | +0.29(+0.56%) |
Jan 27, 2014 | 51.69 | 51.79 | 51.39 | 51.52 | 182,825 | -0.09(-0.18%) |
Jan 24, 2014 | 52.24 | 52.25 | 51.61 | 51.61 | 115,369 | -0.81(-1.54%) |
Jan 23, 2014 | 52.62 | 52.62 | 52.23 | 52.42 | 158,264 | -0.39(-0.74%) |
Jan 22, 2014 | 52.85 | 52.86 | 52.72 | 52.81 | 120,469 | -0.06(-0.12%) |
Jan 21, 2014 | 53.07 | 53.09 | 52.68 | 52.87 | 92,118 | +0.08(+0.15%) |
Jan 17, 2014 | 52.97 | 52.79 | 52.79 | 52.79 | 37,292 | -0.19(-0.35%) |
Jan 16, 2014 | 52.79 | 52.98 | 52.74 | 52.98 | 206,447 | +0.12(+0.23%) |
Jan 15, 2014 | 52.76 | 52.97 | 52.76 | 52.86 | 104,257 | +0.10(+0.18%) |
Jan 14, 2014 | 52.55 | 52.78 | 52.48 | 52.76 | 40,050 | +0.36(+0.68%) |
Jan 13, 2014 | 52.90 | 53.01 | 52.38 | 52.41 | 41,087 | -0.55(-1.04%) |
Jan 10, 2014 | 52.86 | 53.04 | 52.80 | 52.96 | 71,102 | +0.23(+0.44%) |
Jan 09, 2014 | 52.87 | 52.87 | 52.58 | 52.72 | 68,408 | -0.02(-0.03%) |
Jan 08, 2014 | 52.89 | 52.89 | 52.62 | 52.74 | 45,628 | -0.23(-0.43%) |
Jan 07, 2014 | 52.85 | 53.03 | 52.85 | 52.97 | 89,015 | +0.23(+0.44%) |
Jan 06, 2014 | 53.03 | 53.04 | 52.65 | 52.73 | 96,233 | -0.15(-0.28%) |
Jan 03, 2014 | 53.05 | 53.07 | 52.78 | 52.88 | 41,328 | -0.04(-0.07%) |
Jan 02, 2014 | 53.32 | 53.32 | 52.82 | 52.92 | 70,248 | -0.56(-1.05%) |
Dec 31, 2013 | 53.47 | 53.48 | 53.48 | 53.48 | 63,654 | +0.09(+0.16%) |
Dec 30, 2013 | 53.34 | 53.45 | 53.29 | 53.39 | 47,483 | +0.09(+0.16%) |
Dec 27, 2013 | 53.28 | 53.35 | 53.21 | 53.31 | 48,948 | +0.12(+0.23%) |
Dec 26, 2013 | 53.06 | 53.23 | 53.06 | 53.19 | 43,562 | +0.21(+0.39%) |
Dec 24, 2013 | 52.72 | 53.06 | 52.72 | 52.98 | 28,806 | +0.22(+0.42%) |
Dec 23, 2013 | 52.70 | 52.87 | 52.67 | 52.76 | 91,427 | +0.25(+0.47%) |
Dec 20, 2013 | 52.35 | 52.68 | 52.35 | 52.51 | 415,773 | +0.20(+0.39%) |
Dec 19, 2013 | 52.20 | 52.32 | 52.00 | 52.31 | 60,162 | +0.01(+0.01%) |
Dec 18, 2013 | 51.65 | 52.33 | 50.86 | 52.30 | 56,756 | +0.74(+1.43%) |
Dec 17, 2013 | 51.61 | 51.70 | 51.45 | 51.57 | 50,067 | -0.05(-0.09%) |
Dec 16, 2013 | 51.47 | 51.79 | 51.47 | 51.61 | 50,415 | +0.24(+0.47%) |
Dec 13, 2013 | 51.46 | 51.46 | 51.25 | 51.37 | 21,341 | -0.02(-0.03%) |
Dec 12, 2013 | 51.48 | 51.60 | 51.30 | 51.39 | 33,987 | -0.19(-0.36%) |
Dec 11, 2013 | 52.13 | 52.13 | 51.48 | 51.57 | 48,342 | -0.56(-1.07%) |
Dec 10, 2013 | 52.30 | 52.30 | 52.10 | 52.13 | 29,497 | -0.17(-0.33%) |
Dec 09, 2013 | 52.33 | 52.41 | 52.25 | 52.30 | 120,675 | +0.13(+0.25%) |
Dec 06, 2013 | 51.93 | 52.17 | 51.93 | 52.17 | 46,577 | +0.64(+1.23%) |
Dec 05, 2013 | 51.74 | 51.74 | 51.50 | 51.53 | 42,749 | -0.31(-0.59%) |
Dec 04, 2013 | 51.89 | 52.05 | 51.51 | 51.84 | 33,932 | -0.13(-0.25%) |
Dec 03, 2013 | 51.88 | 52.08 | 51.77 | 51.97 | 355,727 | -0.02(-0.05%) |
Dec 02, 2013 | 52.26 | 52.32 | 51.99 | 51.99 | 51,206 | -0.21(-0.40%) |
Nov 29, 2013 | 52.29 | 52.44 | 52.12 | 52.20 | 18,134 | -0.09(-0.16%) |
Nov 27, 2013 | 52.21 | 52.33 | 52.15 | 52.29 | 34,466 | +0.12(+0.23%) |
Nov 26, 2013 | 52.32 | 52.32 | 52.16 | 52.17 | 48,879 | -0.07(-0.14%) |
Nov 25, 2013 | 52.44 | 52.45 | 52.22 | 52.24 | 46,621 | -0.19(-0.37%) |
Nov 22, 2013 | 52.20 | 52.45 | 52.15 | 52.43 | 32,369 | +0.19(+0.36%) |
Nov 21, 2013 | 52.02 | 52.26 | 51.99 | 52.25 | 32,405 | +0.33(+0.64%) |
Nov 20, 2013 | 52.17 | 52.36 | 51.81 | 51.92 | 59,347 | -0.25(-0.47%) |
Nov 19, 2013 | 52.32 | 52.36 | 52.08 | 52.16 | 55,535 | -0.15(-0.28%) |
Nov 18, 2013 | 52.52 | 52.53 | 52.26 | 52.31 | 81,942 | -0.14(-0.27%) |
Nov 15, 2013 | 52.40 | 52.46 | 52.21 | 52.45 | 293,884 | +0.15(+0.28%) |
Nov 14, 2013 | 52.05 | 52.32 | 52.05 | 52.30 | 33,601 | +0.48(+0.92%) |
Nov 12, 2013 | 51.80 | 51.85 | 51.64 | 51.82 | 69,151 | -0.06(-0.12%) |
Nov 11, 2013 | 51.89 | 51.91 | 51.80 | 51.88 | 29,522 | +0.04(+0.07%) |
Nov 08, 2013 | 51.40 | 51.86 | 51.27 | 51.85 | 35,235 | +0.42(+0.81%) |
Nov 07, 2013 | 52.18 | 52.18 | 51.41 | 51.43 | 35,685 | -0.63(-1.20%) |
Nov 06, 2013 | 51.92 | 52.06 | 51.87 | 52.05 | 48,290 | +0.36(+0.70%) |
Nov 05, 2013 | 51.75 | 51.83 | 51.58 | 51.69 | 75,399 | -0.25(-0.49%) |
Nov 04, 2013 | 51.91 | 51.95 | 51.69 | 51.95 | 315,031 | +0.23(+0.45%) |
Nov 01, 2013 | 51.53 | 51.81 | 51.47 | 51.71 | 20,108 | +0.22(+0.42%) |
Oct 31, 2013 | 51.39 | 51.78 | 51.35 | 51.50 | 31,590 | +0.10(+0.20%) |
Oct 30, 2013 | 51.68 | 51.71 | 51.30 | 51.40 | 46,919 | -0.39(-0.75%) |
Oct 29, 2013 | 51.54 | 51.78 | 51.54 | 51.78 | 40,992 | +0.21(+0.40%) |
Oct 28, 2013 | 51.37 | 51.67 | 51.37 | 51.58 | 42,775 | +0.19(+0.38%) |
Oct 25, 2013 | 51.30 | 51.38 | 51.13 | 51.38 | 31,353 | +0.26(+0.50%) |
Oct 24, 2013 | 51.05 | 51.18 | 51.01 | 51.13 | 32,017 | +0.12(+0.23%) |
Oct 23, 2013 | 51.13 | 51.13 | 50.95 | 51.01 | 451,103 | -0.20(-0.39%) |
Oct 22, 2013 | 50.91 | 51.32 | 50.89 | 51.21 | 54,948 | +0.51(+1.01%) |
Oct 21, 2013 | 50.62 | 50.75 | 50.59 | 50.70 | 41,730 | -0.01(-0.02%) |
Oct 18, 2013 | 50.69 | 50.79 | 50.58 | 50.71 | 45,504 | +0.12(+0.23%) |
Oct 17, 2013 | 49.97 | 50.62 | 49.97 | 50.59 | 69,275 | +0.51(+1.02%) |
Oct 16, 2013 | 49.65 | 50.09 | 49.65 | 50.09 | 209,957 | +0.52(+1.04%) |
Oct 15, 2013 | 49.82 | 49.91 | 49.45 | 49.57 | 59,237 | -0.38(-0.77%) |
Oct 14, 2013 | 49.51 | 49.98 | 49.50 | 49.95 | 51,747 | +0.15(+0.30%) |
Oct 11, 2013 | 49.47 | 49.84 | 49.47 | 49.80 | 46,431 | +0.22(+0.44%) |
Oct 10, 2013 | 49.04 | 49.60 | 49.04 | 49.58 | 460,832 | +1.00(+2.06%) |
Oct 09, 2013 | 48.41 | 48.72 | 48.30 | 48.58 | 112,683 | +0.21(+0.43%) |
Oct 08, 2013 | 48.77 | 48.85 | 48.37 | 48.37 | 68,487 | -0.46(-0.95%) |
Oct 07, 2013 | 48.70 | 49.07 | 48.66 | 48.84 | 26,177 | -0.22(-0.44%) |
Oct 04, 2013 | 48.84 | 49.10 | 48.80 | 49.05 | 45,923 | +0.17(+0.34%) |
Oct 03, 2013 | 49.21 | 49.21 | 48.64 | 48.89 | 74,579 | -0.43(-0.87%) |
Oct 02, 2013 | 49.16 | 49.36 | 48.96 | 49.31 | 30,155 | +0.02(+0.03%) |
Oct 01, 2013 | 49.05 | 49.39 | 49.05 | 49.30 | 49,621 | -0.01(-0.02%) |
Sep 27, 2013 | 49.42 | 49.44 | 49.19 | 49.31 | 59,446 | -0.31(-0.62%) |
Sep 26, 2013 | 49.53 | 49.73 | 49.44 | 49.61 | 42,645 | +0.12(+0.23%) |
Sep 25, 2013 | 49.70 | 49.74 | 49.48 | 49.50 | 38,525 | -0.22(-0.45%) |
Sep 24, 2013 | 49.71 | 49.89 | 49.61 | 49.72 | 27,141 | +0.06(+0.12%) |
Sep 23, 2013 | 49.61 | 49.72 | 49.50 | 49.66 | 41,445 | -0.03(-0.05%) |
Sep 20, 2013 | 50.29 | 50.29 | 49.68 | 49.69 | 41,433 | -0.56(-1.12%) |
Sep 19, 2013 | 50.40 | 50.46 | 50.15 | 50.25 | 64,632 | -0.08(-0.17%) |
Sep 18, 2013 | 49.57 | 50.41 | 49.50 | 50.33 | 77,852 | +0.70(+1.41%) |
Sep 17, 2013 | 49.46 | 49.66 | 49.46 | 49.63 | 71,811 | +0.19(+0.38%) |
Sep 16, 2013 | 49.60 | 49.67 | 49.39 | 49.45 | 65,136 | +0.32(+0.66%) |
Sep 13, 2013 | 48.95 | 49.13 | 48.95 | 49.12 | 37,205 | +0.25(+0.51%) |
Sep 12, 2013 | 49.07 | 49.11 | 48.87 | 48.87 | 46,689 | -0.21(-0.43%) |
Sep 11, 2013 | 49.00 | 49.09 | 48.84 | 49.09 | 39,811 | +0.14(+0.28%) |
Sep 10, 2013 | 48.78 | 48.95 | 48.72 | 48.95 | 59,308 | +0.36(+0.74%) |
Sep 09, 2013 | 48.33 | 48.60 | 48.33 | 48.59 | 225,441 | +0.39(+0.81%) |
Sep 06, 2013 | 48.26 | 48.48 | 47.90 | 48.20 | 292,753 | +0.09(+0.19%) |
Sep 05, 2013 | 48.07 | 48.23 | 48.06 | 48.10 | 74,722 | +0.01(+0.02%) |
Sep 04, 2013 | 47.74 | 48.22 | 47.73 | 48.10 | 86,016 | +0.28(+0.58%) |
Sep 03, 2013 | 48.25 | 48.32 | 47.68 | 47.82 | 102,857 | -0.07(-0.14%) |
Aug 30, 2013 | 48.10 | 48.10 | 47.77 | 47.89 | 54,806 | -0.14(-0.29%) |
Aug 29, 2013 | 47.90 | 48.22 | 47.90 | 48.03 | 56,348 | +0.06(+0.13%) |
Aug 28, 2013 | 47.90 | 48.13 | 47.82 | 47.97 | 145,583 | +0.08(+0.16%) |
Aug 27, 2013 | 48.13 | 48.23 | 47.87 | 47.89 | 61,458 | -0.62(-1.27%) |
Aug 26, 2013 | 48.71 | 48.84 | 48.49 | 48.50 | 181,761 | -0.21(-0.43%) |
Aug 23, 2013 | 48.45 | 48.78 | 48.37 | 48.72 | 431,184 | +0.36(+0.75%) |
Aug 22, 2013 | 48.17 | 48.47 | 48.14 | 48.35 | 524,962 | +0.23(+0.48%) |
Aug 21, 2013 | 48.42 | 48.46 | 48.06 | 48.12 | 65,530 | -0.53(-1.09%) |
Aug 20, 2013 | 48.46 | 48.81 | 48.41 | 48.65 | 80,970 | +0.27(+0.55%) |
Aug 19, 2013 | 48.66 | 48.80 | 48.38 | 48.39 | 188,721 | -0.38(-0.77%) |
Aug 16, 2013 | 48.98 | 48.98 | 48.64 | 48.76 | 107,724 | -0.27(-0.55%) |
Aug 15, 2013 | 49.44 | 49.44 | 48.96 | 49.03 | 185,218 | -0.67(-1.34%) |
Aug 14, 2013 | 49.78 | 49.87 | 49.64 | 49.70 | 172,768 | -0.18(-0.37%) |
Aug 13, 2013 | 50.00 | 50.00 | 49.73 | 49.88 | 53,996 | +0.02(+0.05%) |
Aug 12, 2013 | 49.80 | 49.95 | 49.72 | 49.86 | 60,241 | -0.12(-0.23%) |
Aug 09, 2013 | 50.00 | 50.07 | 49.78 | 49.97 | 53,156 | -0.08(-0.15%) |
Aug 08, 2013 | 50.00 | 50.15 | 49.83 | 50.05 | 111,858 | +0.19(+0.38%) |
Aug 07, 2013 | 49.73 | 49.93 | 49.65 | 49.86 | 45,618 | -0.07(-0.13%) |
Aug 06, 2013 | 50.17 | 50.17 | 49.82 | 49.93 | 61,697 | -0.25(-0.50%) |
Aug 05, 2013 | 50.22 | 50.22 | 50.07 | 50.18 | 46,661 | -0.05(-0.11%) |
Aug 02, 2013 | 50.08 | 50.26 | 50.00 | 50.23 | 52,219 | +0.06(+0.12%) |
Aug 01, 2013 | 49.78 | 50.19 | 49.78 | 50.17 | 66,586 | +0.63(+1.27%) |
Jul 31, 2013 | 49.72 | 49.87 | 49.48 | 49.54 | 118,983 | -0.08(-0.17%) |
Jul 30, 2013 | 49.78 | 49.92 | 49.58 | 49.63 | 46,170 | -0.03(-0.06%) |
Jul 29, 2013 | 49.70 | 49.78 | 49.61 | 49.66 | 61,492 | -0.10(-0.20%) |
Jul 26, 2013 | 49.58 | 49.76 | 49.28 | 49.76 | 69,002 | +0.01(+0.02%) |
Jul 25, 2013 | 49.49 | 49.75 | 49.38 | 49.75 | 39,788 | +0.18(+0.37%) |
Jul 24, 2013 | 50.02 | 50.02 | 49.44 | 49.57 | 76,540 | -0.35(-0.71%) |
Jul 23, 2013 | 50.10 | 50.10 | 49.87 | 49.92 | 54,086 | +0.01(+0.02%) |
Jul 22, 2013 | 49.88 | 50.03 | 49.83 | 49.91 | 120,996 | +0.03(+0.05%) |
Jul 19, 2013 | 49.79 | 49.89 | 49.67 | 49.89 | 60,833 | -0.01(-0.02%) |
Jul 18, 2013 | 49.67 | 49.98 | 49.67 | 49.89 | 91,075 | +0.22(+0.45%) |
Jul 17, 2013 | 49.70 | 49.85 | 49.61 | 49.67 | 61,142 | +0.03(+0.06%) |
Jul 16, 2013 | 49.81 | 49.81 | 49.51 | 49.64 | 134,798 | -0.13(-0.26%) |
Jul 15, 2013 | 49.58 | 49.83 | 49.50 | 49.77 | 172,899 | +0.18(+0.37%) |
Jul 12, 2013 | 49.61 | 49.62 | 49.39 | 49.59 | 68,741 | -0.02(-0.05%) |
Jul 11, 2013 | 49.36 | 49.62 | 49.32 | 49.61 | 156,004 | +0.79(+1.61%) |
Jul 10, 2013 | 48.68 | 48.96 | 48.68 | 48.82 | 104,899 | +0.11(+0.22%) |
Jul 09, 2013 | 48.65 | 48.75 | 48.53 | 48.71 | 94,242 | +0.40(+0.82%) |
Jul 08, 2013 | 48.16 | 48.37 | 48.14 | 48.32 | 82,246 | +0.34(+0.70%) |
Jul 05, 2013 | 47.95 | 47.98 | 47.52 | 47.98 | 59,821 | +0.29(+0.61%) |
Jul 03, 2013 | 47.57 | 47.80 | 47.44 | 47.69 | 77,106 | -0.05(-0.11%) |
Jul 02, 2013 | 47.79 | 48.05 | 47.51 | 47.74 | 68,486 | -0.08(-0.18%) |
Jul 01, 2013 | 47.94 | 48.09 | 47.75 | 47.83 | 81,747 | +0.18(+0.37%) |
Jun 28, 2013 | 47.77 | 47.96 | 47.57 | 47.65 | 59,223 | -0.15(-0.30%) |
Jun 27, 2013 | 47.78 | 48.06 | 47.77 | 47.80 | 77,601 | +0.24(+0.50%) |
Jun 26, 2013 | 47.35 | 47.64 | 47.26 | 47.56 | 122,196 | +0.43(+0.91%) |
Jun 25, 2013 | 47.03 | 47.25 | 46.74 | 47.13 | 137,177 | +0.44(+0.93%) |
Jun 24, 2013 | 46.82 | 47.07 | 46.34 | 46.69 | 341,938 | -0.49(-1.05%) |
Jun 21, 2013 | 47.30 | 47.38 | 46.78 | 47.19 | 127,169 | +0.28(+0.60%) |
Jun 20, 2013 | 47.80 | 47.80 | 46.81 | 46.91 | 168,254 | -1.30(-2.69%) |
Jun 19, 2013 | 49.03 | 49.03 | 48.20 | 48.20 | 101,412 | -0.77(-1.57%) |
Jun 18, 2013 | 48.65 | 49.03 | 48.65 | 48.97 | 76,634 | +0.34(+0.69%) |
Jun 17, 2013 | 48.62 | 48.88 | 48.46 | 48.64 | 70,814 | +0.27(+0.55%) |
Jun 14, 2013 | 48.41 | 48.68 | 48.23 | 48.37 | 63,772 | -0.10(-0.20%) |
Jun 13, 2013 | 47.73 | 48.53 | 47.73 | 48.47 | 56,232 | +0.68(+1.42%) |
Jun 12, 2013 | 48.39 | 48.49 | 47.78 | 47.79 | 57,008 | -0.22(-0.46%) |
Jun 11, 2013 | 48.13 | 48.42 | 48.00 | 48.01 | 59,986 | -0.45(-0.93%) |
Jun 10, 2013 | 48.63 | 48.63 | 48.39 | 48.46 | 62,231 | +0.02(+0.04%) |
Jun 07, 2013 | 48.10 | 48.44 | 48.05 | 48.44 | 81,158 | +0.43(+0.90%) |
Jun 06, 2013 | 47.57 | 48.01 | 47.39 | 48.01 | 133,492 | +0.43(+0.90%) |
Jun 05, 2013 | 48.08 | 48.09 | 47.57 | 47.58 | 116,372 | -0.64(-1.33%) |
Jun 04, 2013 | 48.30 | 48.50 | 48.00 | 48.23 | 60,046 | -0.12(-0.25%) |
Jun 03, 2013 | 48.11 | 48.35 | 47.90 | 48.35 | 82,771 | +0.35(+0.73%) |
May 31, 2013 | 48.54 | 48.79 | 47.95 | 48.00 | 59,920 | -0.63(-1.30%) |
May 30, 2013 | 48.57 | 48.90 | 48.57 | 48.63 | 65,123 | +0.09(+0.19%) |
May 29, 2013 | 48.83 | 48.83 | 48.29 | 48.54 | 117,471 | -0.50(-1.01%) |
May 28, 2013 | 49.25 | 49.45 | 48.89 | 49.03 | 119,482 | +0.06(+0.12%) |
May 24, 2013 | 48.90 | 48.97 | 48.68 | 48.97 | 79,331 | -0.11(-0.23%) |
May 23, 2013 | 48.74 | 49.20 | 48.68 | 49.08 | 202,221 | -0.01(-0.02%) |
May 22, 2013 | 49.56 | 49.98 | 48.93 | 49.09 | 329,305 | -0.40(-0.82%) |
May 21, 2013 | 49.51 | 49.58 | 49.31 | 49.50 | 76,832 | +0.05(+0.11%) |
May 20, 2013 | 49.50 | 49.63 | 49.40 | 49.44 | 287,675 | -0.05(-0.09%) |
May 17, 2013 | 49.18 | 49.49 | 49.15 | 49.49 | 50,507 | +0.47(+0.96%) |
May 16, 2013 | 49.21 | 49.28 | 48.95 | 49.02 | 94,904 | -0.26(-0.52%) |
May 15, 2013 | 48.81 | 49.40 | 48.81 | 49.27 | 78,597 | +0.79(+1.63%) |
May 13, 2013 | 48.48 | 48.55 | 48.35 | 48.48 | 58,941 | -0.03(-0.06%) |
May 10, 2013 | 48.37 | 48.52 | 48.27 | 48.51 | 40,261 | +0.16(+0.33%) |
May 09, 2013 | 48.50 | 48.60 | 48.29 | 48.35 | 94,281 | -0.18(-0.36%) |
May 08, 2013 | 48.37 | 48.57 | 48.37 | 48.53 | 60,083 | +0.02(+0.03%) |
May 07, 2013 | 48.25 | 48.51 | 48.22 | 48.51 | 252,069 | +0.29(+0.60%) |
May 06, 2013 | 48.37 | 48.37 | 48.18 | 48.22 | 50,222 | -0.17(-0.35%) |
May 03, 2013 | 48.40 | 48.52 | 48.36 | 48.39 | 99,572 | +0.36(+0.75%) |
May 02, 2013 | 47.83 | 48.06 | 47.78 | 48.03 | 73,604 | +0.27(+0.56%) |