Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 63.44 | 64.66 | 63.44 | 63.94 | 128,975 | -0.68(-1.05%) |
Jan 30, 2014 | 64.38 | 65.42 | 63.93 | 64.62 | 183,286 | +0.63(+0.99%) |
Jan 29, 2014 | 64.44 | 64.82 | 63.48 | 63.99 | 182,797 | -0.91(-1.40%) |
Jan 28, 2014 | 64.39 | 65.29 | 64.15 | 64.89 | 196,848 | +0.72(+1.13%) |
Jan 27, 2014 | 64.61 | 64.86 | 63.80 | 64.17 | 171,738 | -0.19(-0.29%) |
Jan 24, 2014 | 65.91 | 66.09 | 64.04 | 64.36 | 536,630 | -1.84(-2.78%) |
Jan 23, 2014 | 66.87 | 66.87 | 65.77 | 66.20 | 280,094 | -0.97(-1.44%) |
Jan 22, 2014 | 67.47 | 68.06 | 66.67 | 67.17 | 743,729 | -0.67(-0.99%) |
Jan 21, 2014 | 67.92 | 68.23 | 67.42 | 67.84 | 310,222 | +0.10(+0.14%) |
Jan 17, 2014 | 67.01 | 67.74 | 67.74 | 67.74 | 470,240 | +0.46(+0.68%) |
Jan 16, 2014 | 65.57 | 67.77 | 65.57 | 67.28 | 379,259 | +1.37(+2.07%) |
Jan 15, 2014 | 64.61 | 66.28 | 64.61 | 65.92 | 456,254 | +1.30(+2.02%) |
Jan 14, 2014 | 63.34 | 64.68 | 63.12 | 64.61 | 1,276,881 | +1.84(+2.94%) |
Jan 13, 2014 | 70.51 | 70.52 | 61.68 | 62.77 | 3,396,680 | +10.58(+20.27%) |
Jan 10, 2014 | 51.57 | 54.23 | 51.57 | 52.19 | 1,445,793 | +2.14(+4.28%) |
Jan 09, 2014 | 50.30 | 50.60 | 49.68 | 50.05 | 260,947 | +0.04(+0.07%) |
Jan 08, 2014 | 50.35 | 50.41 | 49.75 | 50.01 | 96,800 | -0.21(-0.42%) |
Jan 07, 2014 | 50.22 | 50.40 | 49.72 | 50.23 | 91,944 | +0.30(+0.60%) |
Jan 06, 2014 | 50.48 | 50.48 | 49.76 | 49.93 | 83,116 | -0.51(-1.01%) |
Jan 03, 2014 | 50.16 | 51.03 | 49.62 | 50.44 | 93,392 | +0.25(+0.49%) |
Jan 02, 2014 | 50.83 | 51.22 | 50.13 | 50.19 | 86,480 | -0.63(-1.23%) |
Dec 31, 2013 | 51.12 | 50.82 | 50.82 | 50.82 | 108,115 | -0.08(-0.16%) |
Dec 30, 2013 | 50.59 | 51.08 | 50.59 | 50.90 | 58,654 | +0.08(+0.16%) |
Dec 27, 2013 | 50.97 | 51.05 | 50.33 | 50.82 | 81,150 | -0.13(-0.26%) |
Dec 26, 2013 | 51.09 | 51.10 | 50.74 | 50.95 | 60,700 | +0.15(+0.29%) |
Dec 24, 2013 | 50.38 | 50.99 | 50.38 | 50.80 | 28,900 | +0.45(+0.89%) |
Dec 23, 2013 | 49.84 | 50.41 | 49.77 | 50.35 | 111,583 | +0.61(+1.22%) |
Dec 20, 2013 | 49.37 | 50.15 | 49.37 | 49.74 | 311,060 | +0.62(+1.26%) |
Dec 19, 2013 | 48.81 | 49.44 | 48.70 | 49.12 | 136,552 | +0.32(+0.65%) |
Dec 18, 2013 | 48.46 | 48.89 | 47.86 | 48.81 | 108,227 | +0.30(+0.62%) |
Dec 17, 2013 | 48.43 | 48.96 | 48.37 | 48.51 | 164,435 | +0.20(+0.42%) |
Dec 16, 2013 | 47.55 | 48.57 | 47.20 | 48.30 | 302,612 | +1.03(+2.18%) |
Dec 13, 2013 | 47.52 | 47.56 | 47.06 | 47.27 | 109,600 | -0.02(-0.04%) |
Dec 12, 2013 | 47.55 | 47.85 | 47.14 | 47.29 | 96,732 | -0.32(-0.67%) |
Dec 11, 2013 | 47.96 | 48.25 | 47.43 | 47.61 | 103,836 | -0.37(-0.77%) |
Dec 10, 2013 | 48.30 | 48.53 | 47.87 | 47.98 | 163,835 | -0.37(-0.77%) |
Dec 09, 2013 | 48.43 | 48.74 | 48.31 | 48.35 | 140,271 | -0.11(-0.24%) |
Dec 06, 2013 | 49.18 | 49.18 | 48.34 | 48.46 | 145,090 | -0.17(-0.34%) |
Dec 05, 2013 | 48.68 | 49.14 | 48.49 | 48.63 | 116,203 | -0.21(-0.43%) |
Dec 04, 2013 | 48.67 | 49.33 | 48.15 | 48.84 | 272,298 | +0.11(+0.24%) |
Dec 03, 2013 | 48.94 | 49.14 | 48.47 | 48.73 | 89,035 | -0.40(-0.81%) |
Dec 02, 2013 | 50.00 | 50.16 | 49.03 | 49.12 | 119,360 | -0.77(-1.54%) |
Nov 29, 2013 | 49.89 | 50.51 | 49.83 | 49.89 | 73,659 | +0.24(+0.48%) |
Nov 27, 2013 | 49.36 | 49.75 | 49.15 | 49.65 | 345,794 | +0.29(+0.59%) |
Nov 26, 2013 | 49.30 | 49.53 | 49.13 | 49.36 | 121,057 | +0.04(+0.07%) |
Nov 25, 2013 | 49.36 | 49.54 | 49.09 | 49.33 | 95,816 | -0.04(-0.07%) |
Nov 22, 2013 | 49.36 | 49.47 | 48.95 | 49.36 | 99,990 | +0.00(+0.00%) |
Nov 21, 2013 | 49.36 | 49.55 | 49.22 | 49.36 | 267,456 | +0.11(+0.23%) |
Nov 20, 2013 | 49.87 | 49.91 | 49.09 | 49.25 | 134,789 | -0.36(-0.73%) |
Nov 19, 2013 | 49.61 | 50.31 | 49.47 | 49.61 | 227,063 | -0.02(-0.04%) |
Nov 18, 2013 | 50.77 | 51.02 | 49.56 | 49.63 | 575,996 | -0.89(-1.76%) |
Nov 15, 2013 | 50.16 | 50.81 | 50.02 | 50.52 | 148,529 | +0.56(+1.13%) |
Nov 14, 2013 | 50.13 | 50.29 | 49.61 | 49.95 | 151,998 | -0.04(-0.07%) |
Nov 12, 2013 | 49.49 | 50.01 | 49.19 | 49.99 | 107,848 | +0.41(+0.82%) |
Nov 11, 2013 | 48.50 | 49.62 | 48.31 | 49.58 | 223,997 | +0.90(+1.85%) |
Nov 08, 2013 | 48.04 | 48.89 | 47.83 | 48.68 | 101,193 | +0.55(+1.14%) |
Nov 07, 2013 | 49.17 | 49.27 | 47.99 | 48.14 | 204,879 | -1.00(-2.03%) |
Nov 06, 2013 | 50.02 | 50.02 | 48.71 | 49.13 | 220,222 | -0.59(-1.19%) |
Nov 05, 2013 | 50.52 | 50.52 | 49.24 | 49.72 | 248,216 | -1.08(-2.12%) |
Nov 04, 2013 | 50.84 | 51.07 | 50.02 | 50.80 | 464,470 | -0.04(-0.07%) |
Nov 01, 2013 | 52.00 | 52.00 | 49.12 | 50.83 | 1,161,302 | -1.76(-3.35%) |
Oct 31, 2013 | 52.40 | 53.22 | 52.02 | 52.60 | 197,680 | +0.29(+0.56%) |
Oct 30, 2013 | 53.21 | 53.44 | 52.18 | 52.31 | 192,510 | -0.71(-1.35%) |
Oct 29, 2013 | 53.29 | 53.44 | 52.40 | 53.02 | 206,272 | -0.08(-0.15%) |
Oct 28, 2013 | 53.55 | 53.98 | 52.83 | 53.10 | 90,401 | -0.57(-1.07%) |
Oct 25, 2013 | 53.73 | 53.73 | 53.21 | 53.67 | 72,778 | +0.22(+0.41%) |
Oct 24, 2013 | 53.28 | 53.80 | 53.19 | 53.45 | 100,982 | +0.13(+0.25%) |
Oct 23, 2013 | 53.29 | 53.67 | 53.13 | 53.32 | 66,255 | -0.09(-0.16%) |
Oct 22, 2013 | 53.72 | 53.74 | 52.93 | 53.41 | 137,117 | -0.01(-0.02%) |
Oct 21, 2013 | 53.55 | 53.74 | 53.13 | 53.42 | 116,589 | -0.06(-0.12%) |
Oct 18, 2013 | 53.09 | 53.67 | 52.84 | 53.48 | 206,144 | +0.77(+1.45%) |
Oct 17, 2013 | 52.40 | 52.83 | 52.05 | 52.71 | 149,209 | +0.15(+0.28%) |
Oct 16, 2013 | 52.86 | 53.14 | 52.13 | 52.56 | 189,296 | -0.06(-0.12%) |
Oct 15, 2013 | 53.11 | 53.11 | 52.39 | 52.62 | 144,494 | -0.48(-0.91%) |
Oct 14, 2013 | 52.89 | 53.20 | 52.80 | 53.11 | 107,189 | +0.08(+0.15%) |
Oct 11, 2013 | 52.09 | 53.28 | 52.09 | 53.03 | 87,113 | +0.71(+1.35%) |
Oct 10, 2013 | 51.84 | 52.54 | 51.80 | 52.32 | 74,007 | +1.16(+2.27%) |
Oct 09, 2013 | 51.35 | 51.42 | 50.70 | 51.16 | 78,239 | +0.04(+0.07%) |
Oct 08, 2013 | 51.49 | 51.65 | 50.68 | 51.12 | 94,568 | -0.39(-0.75%) |
Oct 07, 2013 | 51.86 | 52.13 | 51.42 | 51.51 | 66,636 | -0.69(-1.32%) |
Oct 04, 2013 | 52.13 | 52.58 | 52.02 | 52.20 | 53,737 | -0.06(-0.12%) |
Oct 03, 2013 | 52.67 | 53.01 | 51.68 | 52.26 | 94,473 | -0.51(-0.97%) |
Oct 02, 2013 | 53.22 | 53.27 | 52.67 | 52.77 | 80,107 | -0.68(-1.27%) |
Oct 01, 2013 | 53.11 | 53.73 | 52.60 | 53.45 | 135,744 | +0.38(+0.71%) |
Sep 30, 2013 | 52.74 | 53.31 | 52.31 | 53.07 | 144,140 | -0.05(-0.10%) |
Sep 27, 2013 | 52.86 | 53.30 | 52.84 | 53.13 | 85,629 | -0.07(-0.13%) |
Sep 26, 2013 | 52.78 | 53.38 | 52.63 | 53.20 | 389,840 | +0.37(+0.70%) |
Sep 25, 2013 | 52.46 | 52.91 | 52.46 | 52.83 | 139,481 | +0.22(+0.42%) |
Sep 24, 2013 | 51.92 | 53.02 | 51.28 | 52.61 | 169,798 | +0.65(+1.26%) |
Sep 23, 2013 | 52.38 | 52.67 | 51.46 | 51.95 | 74,541 | -0.33(-0.62%) |
Sep 20, 2013 | 53.11 | 53.11 | 52.15 | 52.28 | 177,212 | -0.56(-1.07%) |
Sep 19, 2013 | 53.15 | 53.21 | 52.67 | 52.84 | 92,818 | -0.05(-0.10%) |
Sep 18, 2013 | 52.54 | 52.92 | 51.89 | 52.90 | 90,985 | +0.46(+0.87%) |
Sep 17, 2013 | 52.14 | 52.45 | 51.82 | 52.44 | 51,091 | +0.17(+0.32%) |
Sep 16, 2013 | 52.24 | 52.51 | 52.11 | 52.27 | 65,904 | +0.19(+0.37%) |
Sep 13, 2013 | 52.33 | 52.33 | 51.72 | 52.08 | 61,799 | -0.01(-0.02%) |
Sep 12, 2013 | 52.25 | 52.51 | 51.97 | 52.09 | 69,968 | -0.22(-0.42%) |
Sep 11, 2013 | 52.09 | 52.69 | 51.96 | 52.31 | 52,408 | +0.00(+0.00%) |
Sep 10, 2013 | 51.65 | 52.35 | 51.35 | 52.31 | 106,239 | +0.85(+1.64%) |
Sep 09, 2013 | 51.13 | 51.65 | 50.90 | 51.46 | 136,423 | +0.61(+1.20%) |
Sep 06, 2013 | 51.52 | 52.12 | 50.33 | 50.85 | 186,716 | -0.37(-0.72%) |
Sep 05, 2013 | 51.21 | 51.67 | 50.97 | 51.22 | 161,310 | -0.04(-0.07%) |
Sep 04, 2013 | 50.90 | 51.50 | 50.42 | 51.26 | 89,822 | +0.54(+1.06%) |
Sep 03, 2013 | 50.68 | 51.02 | 50.09 | 50.72 | 194,993 | +0.49(+0.98%) |
Aug 30, 2013 | 50.59 | 50.82 | 49.81 | 50.23 | 119,526 | -0.49(-0.97%) |
Aug 29, 2013 | 50.29 | 51.03 | 50.23 | 50.72 | 64,633 | +0.34(+0.68%) |
Aug 28, 2013 | 50.41 | 50.67 | 50.29 | 50.38 | 192,318 | -0.18(-0.35%) |
Aug 27, 2013 | 50.90 | 51.23 | 50.19 | 50.55 | 160,885 | -0.76(-1.48%) |
Aug 26, 2013 | 51.58 | 51.58 | 51.01 | 51.31 | 201,767 | -0.30(-0.58%) |
Aug 23, 2013 | 51.55 | 51.77 | 51.14 | 51.61 | 157,575 | +0.11(+0.21%) |
Aug 22, 2013 | 51.14 | 51.92 | 51.12 | 51.50 | 95,833 | +0.37(+0.72%) |
Aug 21, 2013 | 51.40 | 51.86 | 50.60 | 51.13 | 534,899 | -0.56(-1.09%) |
Aug 20, 2013 | 51.17 | 52.05 | 50.88 | 51.70 | 96,601 | +0.59(+1.16%) |
Aug 19, 2013 | 51.66 | 51.83 | 51.00 | 51.11 | 87,696 | -0.46(-0.89%) |
Aug 16, 2013 | 52.28 | 52.79 | 51.54 | 51.57 | 175,647 | -0.96(-1.83%) |
Aug 15, 2013 | 51.36 | 52.76 | 50.88 | 52.53 | 518,172 | +0.64(+1.24%) |
Aug 14, 2013 | 52.32 | 52.49 | 51.73 | 51.88 | 136,167 | -0.27(-0.52%) |
Aug 13, 2013 | 52.19 | 52.42 | 51.77 | 52.16 | 85,056 | -0.05(-0.10%) |
Aug 12, 2013 | 51.97 | 52.40 | 51.97 | 52.21 | 75,464 | -0.04(-0.07%) |
Aug 09, 2013 | 52.27 | 52.65 | 51.81 | 52.24 | 67,995 | -0.19(-0.35%) |
Aug 08, 2013 | 52.63 | 52.79 | 52.15 | 52.43 | 84,234 | +0.14(+0.27%) |
Aug 07, 2013 | 52.49 | 52.70 | 51.90 | 52.29 | 86,643 | -0.22(-0.42%) |
Aug 06, 2013 | 52.75 | 52.93 | 52.15 | 52.51 | 154,846 | -0.17(-0.32%) |
Aug 05, 2013 | 51.99 | 52.91 | 51.96 | 52.68 | 211,236 | +0.71(+1.37%) |
Aug 02, 2013 | 51.87 | 52.09 | 51.23 | 51.96 | 187,408 | -0.08(-0.15%) |
Aug 01, 2013 | 51.04 | 52.70 | 51.04 | 52.04 | 429,795 | +1.95(+3.89%) |
Jul 31, 2013 | 49.91 | 50.63 | 49.33 | 50.09 | 331,166 | +0.07(+0.14%) |
Jul 30, 2013 | 50.21 | 50.22 | 49.87 | 50.02 | 134,095 | +0.09(+0.18%) |
Jul 29, 2013 | 50.16 | 50.17 | 49.69 | 49.93 | 128,584 | -0.22(-0.44%) |
Jul 26, 2013 | 49.95 | 50.41 | 49.76 | 50.16 | 196,296 | -0.15(-0.30%) |
Jul 25, 2013 | 50.08 | 50.55 | 49.72 | 50.31 | 263,543 | +0.04(+0.07%) |
Jul 24, 2013 | 50.99 | 50.99 | 50.06 | 50.27 | 209,895 | -0.66(-1.30%) |
Jul 23, 2013 | 51.79 | 51.95 | 50.89 | 50.93 | 157,856 | -0.77(-1.48%) |
Jul 22, 2013 | 52.26 | 52.26 | 51.42 | 51.70 | 283,595 | -0.31(-0.59%) |
Jul 19, 2013 | 51.59 | 52.08 | 51.17 | 52.01 | 188,639 | +0.37(+0.72%) |
Jul 18, 2013 | 50.60 | 51.70 | 50.55 | 51.64 | 440,766 | +1.24(+2.47%) |
Jul 17, 2013 | 50.78 | 51.08 | 50.35 | 50.39 | 286,989 | -0.04(-0.09%) |
Jul 16, 2013 | 51.11 | 51.47 | 50.32 | 50.44 | 142,963 | -0.71(-1.40%) |
Jul 15, 2013 | 51.29 | 51.46 | 51.05 | 51.15 | 93,141 | +0.03(+0.05%) |
Jul 12, 2013 | 51.04 | 51.60 | 50.89 | 51.12 | 179,049 | -0.08(-0.15%) |
Jul 11, 2013 | 50.64 | 52.36 | 50.58 | 51.20 | 498,116 | +1.08(+2.16%) |
Jul 10, 2013 | 47.16 | 50.28 | 47.16 | 50.12 | 1,006,255 | +3.37(+7.20%) |
Jul 09, 2013 | 46.56 | 46.96 | 46.24 | 46.75 | 244,934 | +0.51(+1.11%) |
Jul 08, 2013 | 46.11 | 46.59 | 45.98 | 46.24 | 153,293 | +0.19(+0.42%) |
Jul 05, 2013 | 45.82 | 46.09 | 45.48 | 46.05 | 84,549 | +0.62(+1.36%) |
Jul 03, 2013 | 45.48 | 45.67 | 45.30 | 45.43 | 34,118 | -0.11(-0.23%) |
Jul 02, 2013 | 45.44 | 45.73 | 45.21 | 45.54 | 110,858 | +0.12(+0.27%) |
Jul 01, 2013 | 44.98 | 45.59 | 44.96 | 45.41 | 153,719 | +0.67(+1.50%) |
Jun 28, 2013 | 44.79 | 45.02 | 44.31 | 44.74 | 248,519 | -0.04(-0.10%) |
Jun 27, 2013 | 43.54 | 44.94 | 43.42 | 44.79 | 172,435 | +1.51(+3.48%) |
Jun 26, 2013 | 43.79 | 44.31 | 43.07 | 43.28 | 262,273 | -0.30(-0.69%) |
Jun 25, 2013 | 43.06 | 43.59 | 42.85 | 43.58 | 140,285 | +0.80(+1.88%) |
Jun 24, 2013 | 43.20 | 43.24 | 42.42 | 42.78 | 189,263 | -0.81(-1.86%) |
Jun 21, 2013 | 43.84 | 43.98 | 43.31 | 43.59 | 256,989 | -0.11(-0.26%) |
Jun 20, 2013 | 44.26 | 44.50 | 43.60 | 43.70 | 243,195 | -1.06(-2.36%) |
Jun 19, 2013 | 45.09 | 45.40 | 44.66 | 44.76 | 139,024 | -0.11(-0.24%) |
Jun 18, 2013 | 44.48 | 44.92 | 44.13 | 44.87 | 110,760 | +0.33(+0.75%) |
Jun 17, 2013 | 44.31 | 44.72 | 44.02 | 44.53 | 78,228 | +0.45(+1.02%) |
Jun 14, 2013 | 44.29 | 44.30 | 43.69 | 44.08 | 100,100 | -0.28(-0.64%) |
Jun 13, 2013 | 44.08 | 44.56 | 43.78 | 44.36 | 167,185 | +0.23(+0.52%) |
Jun 12, 2013 | 45.00 | 45.26 | 44.08 | 44.13 | 61,672 | -0.71(-1.59%) |
Jun 11, 2013 | 45.03 | 45.40 | 44.84 | 44.85 | 114,507 | -0.53(-1.17%) |
Jun 10, 2013 | 45.30 | 45.42 | 44.80 | 45.38 | 65,080 | +0.26(+0.57%) |
Jun 07, 2013 | 45.15 | 45.26 | 44.46 | 45.12 | 88,793 | +0.31(+0.69%) |
Jun 06, 2013 | 44.20 | 44.87 | 44.20 | 44.81 | 271,961 | +0.50(+1.13%) |
Jun 05, 2013 | 43.97 | 44.33 | 43.54 | 44.31 | 148,814 | +0.16(+0.36%) |
Jun 04, 2013 | 44.82 | 45.25 | 43.70 | 44.15 | 172,540 | -0.63(-1.40%) |
Jun 03, 2013 | 44.41 | 45.09 | 44.21 | 44.78 | 248,130 | +0.38(+0.85%) |
May 31, 2013 | 44.02 | 44.88 | 43.70 | 44.40 | 161,492 | +0.16(+0.36%) |
May 30, 2013 | 44.36 | 44.75 | 44.17 | 44.24 | 105,102 | -0.12(-0.28%) |
May 29, 2013 | 44.45 | 44.86 | 44.05 | 44.36 | 81,237 | -0.41(-0.91%) |
May 28, 2013 | 44.95 | 45.54 | 44.47 | 44.77 | 95,218 | +0.26(+0.57%) |
May 24, 2013 | 44.45 | 44.64 | 44.16 | 44.51 | 67,067 | -0.22(-0.49%) |
May 23, 2013 | 44.57 | 45.02 | 44.49 | 44.73 | 107,392 | -0.12(-0.28%) |
May 22, 2013 | 45.18 | 45.40 | 44.56 | 44.86 | 165,496 | -0.41(-0.92%) |
May 21, 2013 | 45.14 | 45.61 | 45.11 | 45.27 | 130,573 | +0.05(+0.12%) |
May 20, 2013 | 44.99 | 45.50 | 44.78 | 45.22 | 285,416 | +0.18(+0.39%) |
May 17, 2013 | 44.13 | 45.05 | 43.78 | 45.04 | 205,200 | +1.21(+2.75%) |
May 16, 2013 | 44.09 | 44.41 | 43.56 | 43.84 | 191,611 | -0.25(-0.56%) |
May 15, 2013 | 43.90 | 44.24 | 43.69 | 44.08 | 95,570 | +0.59(+1.36%) |
May 13, 2013 | 43.47 | 43.90 | 43.39 | 43.49 | 142,959 | -0.12(-0.28%) |
May 10, 2013 | 43.02 | 43.64 | 42.95 | 43.61 | 180,394 | +0.79(+1.85%) |
May 09, 2013 | 42.73 | 43.17 | 42.43 | 42.82 | 121,019 | +0.11(+0.27%) |
May 08, 2013 | 42.23 | 43.09 | 42.23 | 42.71 | 93,219 | +0.29(+0.69%) |
May 07, 2013 | 42.26 | 42.57 | 41.92 | 42.42 | 265,098 | +0.13(+0.31%) |
May 06, 2013 | 42.17 | 42.51 | 42.03 | 42.28 | 356,004 | +0.05(+0.13%) |
May 03, 2013 | 42.61 | 42.39 | 42.05 | 42.23 | 320,764 | +0.17(+0.40%) |
May 02, 2013 | 41.87 | 42.40 | 39.45 | 42.06 | 735,346 | -0.40(-0.93%) |
May 01, 2013 | 43.24 | 43.43 | 42.39 | 42.46 | 281,592 | -0.98(-2.25%) |
Apr 30, 2013 | 43.43 | 43.50 | 42.98 | 43.44 | 128,261 | +0.08(+0.18%) |
Apr 29, 2013 | 43.26 | 43.67 | 43.15 | 43.36 | 60,221 | +0.21(+0.49%) |
Apr 26, 2013 | 43.54 | 43.54 | 42.78 | 43.15 | 79,955 | -0.39(-0.89%) |
Apr 25, 2013 | 42.92 | 43.77 | 42.83 | 43.54 | 206,571 | +0.60(+1.40%) |
Apr 24, 2013 | 42.63 | 42.99 | 42.57 | 42.94 | 164,855 | +0.26(+0.62%) |
Apr 23, 2013 | 42.42 | 42.77 | 42.19 | 42.67 | 200,756 | +0.48(+1.13%) |
Apr 22, 2013 | 42.06 | 42.37 | 41.22 | 42.20 | 192,811 | +0.10(+0.23%) |
Apr 19, 2013 | 42.10 | 42.25 | 41.76 | 42.10 | 120,742 | +0.03(+0.06%) |
Apr 18, 2013 | 42.23 | 42.60 | 41.80 | 42.07 | 225,626 | -0.01(-0.02%) |
Apr 17, 2013 | 41.87 | 42.20 | 41.09 | 42.08 | 186,307 | -0.01(-0.02%) |
Apr 16, 2013 | 42.03 | 42.22 | 41.67 | 42.09 | 117,604 | +0.40(+0.95%) |
Apr 15, 2013 | 42.87 | 42.94 | 41.54 | 41.69 | 197,095 | -1.41(-3.27%) |
Apr 12, 2013 | 43.24 | 43.28 | 42.72 | 43.10 | 85,544 | -0.31(-0.71%) |
Apr 11, 2013 | 43.34 | 43.66 | 43.12 | 43.41 | 76,832 | -0.01(-0.02%) |
Apr 10, 2013 | 42.88 | 43.56 | 42.55 | 43.42 | 115,170 | +0.70(+1.63%) |
Apr 09, 2013 | 42.97 | 43.11 | 42.66 | 42.72 | 83,410 | -0.11(-0.27%) |
Apr 08, 2013 | 43.09 | 43.19 | 42.48 | 42.84 | 145,967 | -0.25(-0.57%) |
Apr 05, 2013 | 42.58 | 43.17 | 42.30 | 43.09 | 131,197 | -0.18(-0.41%) |
Apr 04, 2013 | 43.03 | 43.29 | 42.63 | 43.26 | 78,452 | +0.37(+0.86%) |
Apr 03, 2013 | 43.66 | 43.66 | 42.57 | 42.89 | 242,496 | -0.65(-1.50%) |
Apr 02, 2013 | 44.33 | 44.33 | 43.42 | 43.54 | 806,978 | -0.54(-1.22%) |
Apr 01, 2013 | 45.01 | 45.31 | 43.20 | 44.08 | 412,192 | -1.02(-2.27%) |
Mar 28, 2013 | 44.43 | 45.28 | 44.43 | 45.10 | 562,350 | +0.70(+1.57%) |
Mar 27, 2013 | 43.91 | 44.43 | 42.74 | 44.41 | 868,400 | +0.27(+0.62%) |
Mar 26, 2013 | 44.13 | 44.38 | 43.91 | 44.13 | 319,433 | +0.26(+0.58%) |
Mar 25, 2013 | 44.08 | 44.17 | 43.30 | 43.88 | 298,131 | -0.04(-0.08%) |
Mar 22, 2013 | 43.66 | 44.21 | 43.48 | 43.91 | 253,901 | +0.38(+0.87%) |
Mar 21, 2013 | 43.65 | 43.89 | 43.41 | 43.54 | 104,114 | -0.27(-0.62%) |
Mar 20, 2013 | 43.68 | 44.10 | 43.17 | 43.81 | 181,672 | +0.55(+1.26%) |
Mar 19, 2013 | 43.30 | 43.52 | 42.97 | 43.26 | 120,205 | +0.03(+0.06%) |
Mar 18, 2013 | 42.80 | 43.36 | 42.56 | 43.24 | 122,541 | +0.04(+0.10%) |
Mar 15, 2013 | 43.23 | 43.28 | 43.01 | 43.19 | 195,726 | +0.03(+0.06%) |
Mar 14, 2013 | 42.92 | 43.17 | 42.71 | 43.17 | 71,852 | +0.26(+0.60%) |
Mar 13, 2013 | 42.65 | 42.99 | 42.56 | 42.91 | 138,029 | +0.17(+0.39%) |
Mar 12, 2013 | 42.72 | 42.85 | 42.50 | 42.74 | 102,553 | +0.00(+0.00%) |
Mar 11, 2013 | 42.42 | 42.75 | 42.34 | 42.74 | 133,345 | +0.10(+0.23%) |
Mar 08, 2013 | 42.44 | 42.81 | 42.39 | 42.65 | 81,362 | +0.42(+1.00%) |
Mar 07, 2013 | 41.83 | 42.27 | 41.80 | 42.22 | 115,538 | +0.14(+0.34%) |
Mar 06, 2013 | 42.01 | 42.14 | 41.81 | 42.08 | 97,020 | +0.19(+0.44%) |
Mar 05, 2013 | 41.32 | 42.21 | 41.32 | 41.90 | 235,200 | +0.67(+1.62%) |
Mar 04, 2013 | 41.20 | 41.43 | 40.88 | 41.23 | 83,973 | -0.19(-0.47%) |
Mar 01, 2013 | 40.69 | 41.58 | 40.38 | 41.42 | 158,622 | +0.41(+0.99%) |
Feb 28, 2013 | 41.44 | 41.52 | 40.99 | 41.01 | 119,838 | -0.13(-0.32%) |
Feb 27, 2013 | 40.24 | 41.43 | 40.24 | 41.15 | 166,503 | +1.07(+2.66%) |
Feb 26, 2013 | 39.99 | 40.42 | 39.59 | 40.08 | 131,154 | +0.13(+0.33%) |
Feb 25, 2013 | 40.61 | 40.82 | 39.95 | 39.95 | 191,211 | -0.63(-1.54%) |
Feb 22, 2013 | 40.21 | 40.57 | 39.95 | 40.57 | 94,660 | +0.45(+1.12%) |
Feb 21, 2013 | 40.49 | 40.62 | 39.95 | 40.12 | 151,847 | -0.36(-0.89%) |
Feb 20, 2013 | 40.90 | 40.99 | 40.40 | 40.49 | 197,118 | -0.37(-0.91%) |
Feb 19, 2013 | 41.01 | 41.16 | 40.64 | 40.86 | 178,370 | -0.04(-0.11%) |
Feb 15, 2013 | 40.91 | 41.09 | 40.75 | 40.90 | 152,268 | +0.15(+0.37%) |
Feb 14, 2013 | 40.50 | 41.09 | 40.50 | 40.75 | 106,082 | +0.23(+0.57%) |
Feb 13, 2013 | 40.23 | 40.61 | 40.02 | 40.52 | 216,663 | +0.45(+1.12%) |
Feb 12, 2013 | 39.51 | 40.56 | 39.46 | 40.07 | 187,643 | +0.52(+1.32%) |
Feb 11, 2013 | 39.44 | 39.82 | 39.18 | 39.55 | 120,329 | +0.18(+0.45%) |
Feb 08, 2013 | 39.67 | 39.86 | 39.16 | 39.38 | 108,133 | -0.17(-0.42%) |
Feb 07, 2013 | 39.47 | 39.79 | 38.85 | 39.54 | 101,194 | +0.20(+0.52%) |
Feb 06, 2013 | 39.15 | 39.56 | 39.14 | 39.34 | 214,802 | +0.08(+0.20%) |
Feb 04, 2013 | 39.56 | 39.78 | 38.92 | 39.26 | 151,712 | -0.56(-1.42%) |