Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.81 | 54.34 | 53.45 | 53.93 | 0 | +0.02(+0.03%) |
Oct 30, 2013 | 54.09 | 54.39 | 53.72 | 53.91 | 0 | -0.23(-0.43%) |
Oct 29, 2013 | 53.77 | 54.38 | 53.46 | 54.15 | 0 | +0.45(+0.83%) |
Oct 28, 2013 | 52.19 | 53.70 | 52.03 | 53.70 | 0 | +1.41(+2.69%) |
Oct 25, 2013 | 51.95 | 52.46 | 51.74 | 52.30 | 0 | +0.32(+0.63%) |
Oct 24, 2013 | 52.35 | 52.62 | 51.92 | 51.98 | 0 | -0.49(-0.94%) |
Oct 23, 2013 | 51.17 | 52.70 | 51.17 | 52.47 | 0 | +0.85(+1.66%) |
Oct 22, 2013 | 52.92 | 53.40 | 51.04 | 51.62 | 1,463,446 | -1.37(-2.59%) |
Oct 21, 2013 | 53.16 | 53.32 | 52.84 | 52.98 | 0 | -0.25(-0.47%) |
Oct 18, 2013 | 53.18 | 53.40 | 52.84 | 53.23 | 521,428 | +0.12(+0.22%) |
Oct 17, 2013 | 52.62 | 53.19 | 52.62 | 53.12 | 465,240 | +0.22(+0.42%) |
Oct 16, 2013 | 52.77 | 53.31 | 52.57 | 52.90 | 491,216 | +0.31(+0.59%) |
Oct 15, 2013 | 52.84 | 53.44 | 52.46 | 52.59 | 589,746 | -0.50(-0.94%) |
Oct 14, 2013 | 51.86 | 53.14 | 51.73 | 53.09 | 476,314 | +1.01(+1.93%) |
Oct 11, 2013 | 51.59 | 52.09 | 51.30 | 52.09 | 0 | +0.51(+0.99%) |
Oct 10, 2013 | 51.16 | 51.60 | 51.02 | 51.58 | 531,930 | +0.90(+1.78%) |
Oct 09, 2013 | 50.91 | 51.16 | 50.60 | 50.67 | 0 | +0.07(+0.14%) |
Oct 08, 2013 | 50.91 | 51.11 | 50.48 | 50.60 | 545,624 | -0.20(-0.38%) |
Oct 07, 2013 | 50.61 | 51.13 | 50.45 | 50.80 | 322,086 | -0.20(-0.38%) |
Oct 04, 2013 | 50.54 | 51.36 | 50.54 | 50.99 | 0 | +0.36(+0.72%) |
Oct 03, 2013 | 51.15 | 51.38 | 50.23 | 50.63 | 0 | -0.76(-1.48%) |
Oct 02, 2013 | 50.90 | 51.75 | 50.53 | 51.39 | 0 | +0.02(+0.04%) |
Oct 01, 2013 | 49.84 | 51.41 | 49.57 | 51.37 | 1,343,508 | +1.54(+3.10%) |
Sep 30, 2013 | 48.98 | 50.17 | 48.40 | 49.83 | 996,656 | +0.54(+1.10%) |
Sep 27, 2013 | 48.84 | 49.40 | 48.64 | 49.28 | 0 | +0.15(+0.32%) |
Sep 26, 2013 | 48.97 | 49.20 | 48.82 | 49.13 | 0 | +0.29(+0.58%) |
Sep 25, 2013 | 48.92 | 49.12 | 48.73 | 48.84 | 0 | -0.16(-0.33%) |
Sep 24, 2013 | 49.71 | 49.72 | 48.97 | 49.01 | 0 | -0.59(-1.19%) |
Sep 23, 2013 | 49.02 | 49.77 | 48.96 | 49.59 | 0 | +0.37(+0.74%) |
Sep 20, 2013 | 49.13 | 49.48 | 48.80 | 49.23 | 0 | +0.19(+0.39%) |
Sep 19, 2013 | 49.27 | 49.46 | 48.82 | 49.04 | 0 | -0.13(-0.27%) |
Sep 18, 2013 | 49.02 | 49.38 | 48.41 | 49.17 | 0 | +0.14(+0.28%) |
Sep 17, 2013 | 48.60 | 49.17 | 48.33 | 49.03 | 0 | +0.51(+1.06%) |
Sep 16, 2013 | 48.59 | 48.66 | 48.30 | 48.52 | 0 | +0.15(+0.31%) |
Sep 13, 2013 | 48.17 | 48.58 | 47.92 | 48.37 | 0 | +0.19(+0.39%) |
Sep 12, 2013 | 48.60 | 49.00 | 48.10 | 48.18 | 0 | -0.44(-0.89%) |
Sep 11, 2013 | 48.40 | 48.66 | 48.16 | 48.62 | 0 | +0.02(+0.04%) |
Sep 10, 2013 | 48.30 | 48.64 | 48.24 | 48.59 | 446,376 | +0.39(+0.81%) |
Sep 09, 2013 | 47.88 | 48.33 | 47.68 | 48.20 | 0 | +0.50(+1.06%) |
Sep 06, 2013 | 47.81 | 48.12 | 47.24 | 47.70 | 0 | +0.08(+0.16%) |
Sep 05, 2013 | 47.00 | 47.86 | 47.00 | 47.62 | 328,486 | -0.05(-0.09%) |
Sep 04, 2013 | 46.55 | 47.80 | 46.42 | 47.67 | 643,702 | +1.08(+2.31%) |
Sep 03, 2013 | 47.13 | 47.45 | 46.05 | 46.59 | 0 | -0.31(-0.67%) |
Aug 30, 2013 | 47.42 | 47.74 | 46.85 | 46.91 | 0 | -0.68(-1.42%) |
Aug 29, 2013 | 47.65 | 47.91 | 47.25 | 47.59 | 0 | -0.05(-0.12%) |
Aug 28, 2013 | 47.67 | 48.13 | 47.34 | 47.64 | 264,930 | -0.13(-0.27%) |
Aug 27, 2013 | 48.41 | 48.45 | 47.48 | 47.77 | 423,932 | -1.05(-2.15%) |
Aug 26, 2013 | 48.59 | 49.17 | 48.59 | 48.82 | 253,000 | +0.17(+0.36%) |
Aug 23, 2013 | 48.76 | 48.87 | 48.28 | 48.65 | 0 | +0.08(+0.15%) |
Aug 22, 2013 | 48.16 | 48.98 | 48.05 | 48.57 | 0 | +0.63(+1.32%) |
Aug 21, 2013 | 48.03 | 48.37 | 47.91 | 47.94 | 0 | -0.32(-0.66%) |
Aug 20, 2013 | 48.06 | 48.47 | 47.77 | 48.26 | 406,550 | +0.26(+0.53%) |
Aug 19, 2013 | 47.74 | 48.22 | 47.74 | 48.00 | 265,508 | +0.12(+0.25%) |
Aug 16, 2013 | 47.71 | 48.01 | 47.52 | 47.88 | 0 | +0.05(+0.10%) |
Aug 15, 2013 | 47.88 | 48.08 | 47.43 | 47.83 | 402,210 | -0.44(-0.90%) |
Aug 14, 2013 | 48.55 | 48.59 | 48.14 | 48.27 | 388,734 | -0.23(-0.48%) |
Aug 13, 2013 | 48.50 | 48.57 | 48.09 | 48.50 | 510,036 | -0.02(-0.05%) |
Aug 12, 2013 | 48.28 | 48.58 | 48.16 | 48.52 | 456,072 | +0.10(+0.22%) |
Aug 09, 2013 | 48.51 | 48.66 | 48.27 | 48.42 | 533,758 | -0.08(-0.16%) |
Aug 08, 2013 | 48.50 | 48.69 | 48.40 | 48.50 | 542,956 | +0.12(+0.24%) |
Aug 07, 2013 | 48.61 | 48.83 | 48.37 | 48.38 | 424,982 | -0.36(-0.74%) |
Aug 06, 2013 | 49.21 | 49.43 | 48.59 | 48.74 | 696,316 | -0.58(-1.18%) |
Aug 05, 2013 | 49.34 | 49.68 | 49.05 | 49.33 | 362,152 | -0.13(-0.26%) |
Aug 02, 2013 | 49.44 | 49.80 | 49.20 | 49.45 | 451,806 | -0.14(-0.28%) |
Aug 01, 2013 | 49.15 | 50.19 | 49.15 | 49.59 | 945,810 | +0.60(+1.22%) |
Jul 31, 2013 | 49.05 | 49.45 | 48.81 | 48.99 | 0 | +0.07(+0.14%) |
Jul 30, 2013 | 48.88 | 49.31 | 48.66 | 48.92 | 0 | +0.06(+0.12%) |
Jul 29, 2013 | 48.01 | 48.91 | 48.01 | 48.87 | 0 | +0.57(+1.17%) |
Jul 26, 2013 | 48.64 | 48.70 | 48.02 | 48.30 | 0 | -0.39(-0.79%) |
Jul 25, 2013 | 48.22 | 49.01 | 48.22 | 48.69 | 0 | +0.29(+0.60%) |
Jul 24, 2013 | 48.49 | 49.35 | 48.26 | 48.40 | 0 | +0.21(+0.44%) |
Jul 23, 2013 | 48.00 | 48.52 | 45.68 | 48.19 | 0 | -0.52(-1.08%) |
Jul 22, 2013 | 48.00 | 48.90 | 47.80 | 48.71 | 0 | +0.70(+1.46%) |
Jul 19, 2013 | 47.69 | 48.25 | 47.60 | 48.01 | 0 | +0.21(+0.44%) |
Jul 18, 2013 | 47.98 | 48.24 | 47.73 | 47.80 | 0 | +0.04(+0.09%) |
Jul 17, 2013 | 48.00 | 48.10 | 47.62 | 47.76 | 348,996 | -0.02(-0.05%) |
Jul 16, 2013 | 48.20 | 48.21 | 47.70 | 47.78 | 0 | -0.26(-0.54%) |
Jul 15, 2013 | 47.80 | 48.48 | 47.80 | 48.04 | 0 | +1.09(+2.33%) |
Jul 12, 2013 | 46.63 | 47.00 | 46.34 | 46.95 | 0 | +0.31(+0.68%) |
Jul 11, 2013 | 46.33 | 46.71 | 45.87 | 46.63 | 0 | +0.90(+1.96%) |
Jul 10, 2013 | 46.13 | 46.27 | 45.48 | 45.73 | 0 | -0.54(-1.16%) |
Jul 09, 2013 | 45.80 | 46.42 | 45.59 | 46.27 | 0 | +0.72(+1.58%) |
Jul 08, 2013 | 45.52 | 45.87 | 45.16 | 45.55 | 0 | +0.02(+0.04%) |
Jul 05, 2013 | 44.73 | 45.69 | 44.50 | 45.53 | 0 | +1.16(+2.63%) |
Jul 03, 2013 | 44.95 | 44.95 | 43.99 | 44.37 | 0 | -0.56(-1.25%) |
Jul 02, 2013 | 45.42 | 45.79 | 44.82 | 44.92 | 0 | -0.44(-0.97%) |
Jul 01, 2013 | 45.22 | 46.09 | 44.76 | 45.37 | 0 | +0.52(+1.16%) |
Jun 28, 2013 | 45.36 | 45.63 | 44.83 | 44.84 | 1,121,954 | -0.52(-1.14%) |
Jun 27, 2013 | 45.45 | 45.97 | 45.36 | 45.36 | 0 | +0.01(+0.01%) |
Jun 26, 2013 | 45.54 | 45.62 | 45.22 | 45.35 | 0 | +0.22(+0.50%) |
Jun 25, 2013 | 44.97 | 45.29 | 44.41 | 45.13 | 0 | +0.40(+0.88%) |
Jun 24, 2013 | 44.51 | 45.16 | 44.51 | 44.73 | 0 | -0.22(-0.48%) |
Jun 21, 2013 | 44.38 | 45.52 | 44.12 | 44.95 | 1,555,958 | +0.86(+1.95%) |
Jun 20, 2013 | 44.12 | 44.44 | 43.90 | 44.09 | 0 | -0.43(-0.98%) |
Jun 19, 2013 | 45.31 | 45.48 | 44.51 | 44.52 | 0 | -0.72(-1.59%) |
Jun 18, 2013 | 45.47 | 45.94 | 45.06 | 45.24 | 0 | -0.20(-0.43%) |
Jun 17, 2013 | 45.05 | 46.30 | 45.05 | 45.44 | 0 | +0.80(+1.79%) |
Jun 14, 2013 | 44.75 | 44.87 | 44.53 | 44.64 | 0 | -0.04(-0.09%) |
Jun 13, 2013 | 43.02 | 44.82 | 42.76 | 44.68 | 1,377,986 | +1.71(+3.99%) |
Jun 12, 2013 | 42.81 | 43.05 | 42.39 | 42.97 | 1,013,780 | +0.44(+1.02%) |
Jun 11, 2013 | 42.88 | 42.89 | 41.73 | 42.53 | 1,268,096 | +0.54(+1.29%) |
Jun 10, 2013 | 42.06 | 42.44 | 41.75 | 41.99 | 0 | +0.05(+0.12%) |
Jun 07, 2013 | 42.33 | 42.33 | 41.81 | 41.94 | 0 | -0.09(-0.20%) |
Jun 06, 2013 | 41.85 | 42.36 | 41.81 | 42.02 | 0 | +0.23(+0.56%) |
Jun 05, 2013 | 41.88 | 42.09 | 41.70 | 41.79 | 0 | -0.05(-0.13%) |
Jun 04, 2013 | 41.58 | 42.16 | 41.48 | 41.84 | 0 | +0.38(+0.92%) |
Jun 03, 2013 | 41.39 | 41.70 | 41.11 | 41.47 | 875,850 | +0.25(+0.59%) |
May 31, 2013 | 41.48 | 41.80 | 41.01 | 41.22 | 932,684 | -0.38(-0.93%) |
May 30, 2013 | 41.99 | 41.99 | 40.78 | 41.60 | 0 | -0.25(-0.59%) |
May 29, 2013 | 42.00 | 42.20 | 41.54 | 41.85 | 1,003,610 | -0.38(-0.91%) |
May 28, 2013 | 42.23 | 42.50 | 42.19 | 42.23 | 1,211,484 | +0.33(+0.79%) |
May 24, 2013 | 42.12 | 42.13 | 41.74 | 41.91 | 0 | -0.34(-0.79%) |
May 23, 2013 | 41.53 | 42.48 | 41.20 | 42.24 | 0 | +0.55(+1.33%) |
May 22, 2013 | 42.78 | 43.12 | 41.67 | 41.69 | 0 | -1.09(-2.56%) |
May 21, 2013 | 42.83 | 43.09 | 42.66 | 42.78 | 0 | -0.05(-0.11%) |
May 20, 2013 | 43.08 | 43.42 | 42.75 | 42.83 | 0 | -0.38(-0.87%) |
May 17, 2013 | 43.47 | 43.47 | 43.02 | 43.20 | 0 | -0.10(-0.23%) |
May 16, 2013 | 43.79 | 44.06 | 43.25 | 43.30 | 504,824 | -0.47(-1.06%) |
May 15, 2013 | 44.25 | 44.48 | 43.60 | 43.77 | 0 | +0.27(+0.61%) |
May 13, 2013 | 43.86 | 44.03 | 43.48 | 43.50 | 0 | -0.38(-0.87%) |
May 10, 2013 | 43.47 | 43.97 | 43.30 | 43.88 | 0 | +0.47(+1.08%) |
May 09, 2013 | 43.50 | 43.75 | 43.27 | 43.41 | 0 | -0.27(-0.62%) |
May 08, 2013 | 42.87 | 43.76 | 42.87 | 43.68 | 0 | +0.73(+1.70%) |
May 07, 2013 | 42.99 | 43.16 | 42.79 | 42.95 | 0 | +0.05(+0.12%) |
May 06, 2013 | 42.80 | 43.00 | 42.70 | 42.90 | 0 | +0.24(+0.57%) |
May 03, 2013 | 42.55 | 42.74 | 42.20 | 42.66 | 0 | +0.45(+1.08%) |
May 02, 2013 | 42.76 | 42.88 | 42.05 | 42.20 | 0 | -0.42(-0.99%) |
May 01, 2013 | 43.76 | 43.99 | 42.58 | 42.62 | 0 | -1.36(-3.09%) |
Apr 30, 2013 | 44.29 | 44.48 | 43.74 | 43.98 | 1,522,564 | -0.20(-0.45%) |
Apr 29, 2013 | 44.12 | 44.53 | 44.07 | 44.18 | 1,481,082 | +0.21(+0.49%) |
Apr 26, 2013 | 43.53 | 43.98 | 43.52 | 43.97 | 1,006,626 | +0.45(+1.03%) |
Apr 25, 2013 | 42.29 | 43.77 | 42.23 | 43.52 | 0 | +1.38(+3.28%) |
Apr 24, 2013 | 43.23 | 43.30 | 42.02 | 42.13 | 0 | -1.19(-2.75%) |
Apr 23, 2013 | 41.92 | 44.10 | 41.52 | 43.33 | 6,353,204 | -1.67(-3.72%) |
Apr 22, 2013 | 45.41 | 45.48 | 44.77 | 45.00 | 1,069,118 | -0.28(-0.62%) |
Apr 19, 2013 | 44.75 | 45.32 | 44.51 | 45.28 | 613,014 | +0.62(+1.39%) |
Apr 18, 2013 | 44.51 | 44.80 | 44.33 | 44.66 | 764,210 | +0.18(+0.40%) |
Apr 17, 2013 | 44.55 | 44.63 | 44.07 | 44.48 | 990,680 | -0.34(-0.76%) |
Apr 16, 2013 | 44.17 | 44.85 | 43.62 | 44.82 | 756,320 | +0.96(+2.19%) |
Apr 15, 2013 | 44.10 | 44.52 | 43.80 | 43.86 | 627,672 | -0.45(-1.03%) |
Apr 12, 2013 | 45.35 | 45.47 | 43.95 | 44.31 | 1,007,232 | -1.16(-2.56%) |
Apr 11, 2013 | 45.40 | 45.80 | 45.39 | 45.48 | 862,690 | +0.03(+0.08%) |
Apr 10, 2013 | 45.56 | 45.56 | 45.02 | 45.45 | 667,340 | +0.19(+0.42%) |
Apr 09, 2013 | 45.25 | 45.57 | 44.95 | 45.26 | 462,926 | +0.06(+0.13%) |
Apr 08, 2013 | 44.85 | 45.27 | 44.70 | 45.20 | 368,980 | +0.33(+0.74%) |
Apr 05, 2013 | 44.48 | 44.97 | 44.23 | 44.87 | 543,412 | +0.05(+0.11%) |
Apr 04, 2013 | 44.67 | 44.83 | 43.95 | 44.81 | 888,990 | +0.28(+0.63%) |
Apr 03, 2013 | 45.41 | 45.53 | 44.41 | 44.53 | 582,766 | -0.97(-2.12%) |
Apr 02, 2013 | 45.47 | 45.90 | 45.38 | 45.50 | 339,486 | +0.09(+0.19%) |
Apr 01, 2013 | 46.03 | 46.20 | 45.15 | 45.41 | 727,350 | -0.78(-1.69%) |
Mar 28, 2013 | 46.44 | 46.51 | 45.88 | 46.20 | 452,018 | -0.25(-0.54%) |
Mar 27, 2013 | 45.98 | 46.61 | 45.87 | 46.45 | 549,294 | +0.30(+0.66%) |
Mar 26, 2013 | 45.88 | 46.17 | 45.70 | 46.14 | 230,212 | +0.51(+1.12%) |
Mar 25, 2013 | 46.20 | 46.21 | 45.47 | 45.63 | 386,468 | -0.40(-0.88%) |
Mar 22, 2013 | 45.86 | 46.22 | 45.86 | 46.03 | 589,030 | +0.23(+0.51%) |
Mar 21, 2013 | 45.60 | 46.01 | 45.35 | 45.80 | 440,982 | +0.02(+0.03%) |
Mar 20, 2013 | 45.74 | 46.21 | 45.69 | 45.78 | 270,862 | +0.10(+0.23%) |
Mar 19, 2013 | 45.71 | 46.07 | 45.16 | 45.68 | 413,530 | +0.09(+0.19%) |
Mar 18, 2013 | 45.73 | 46.17 | 45.52 | 45.59 | 380,888 | -0.63(-1.36%) |
Mar 15, 2013 | 46.29 | 46.42 | 46.01 | 46.23 | 927,446 | -0.13(-0.29%) |
Mar 14, 2013 | 45.82 | 46.58 | 45.81 | 46.36 | 902,412 | +0.53(+1.16%) |
Mar 13, 2013 | 45.78 | 46.01 | 45.51 | 45.83 | 373,650 | +0.07(+0.16%) |
Mar 12, 2013 | 45.79 | 45.90 | 45.49 | 45.76 | 348,624 | -0.16(-0.35%) |
Mar 11, 2013 | 45.76 | 46.31 | 45.69 | 45.91 | 338,854 | +0.19(+0.40%) |
Mar 08, 2013 | 45.53 | 46.02 | 45.12 | 45.73 | 1,221,570 | +0.22(+0.48%) |
Mar 07, 2013 | 46.00 | 46.19 | 45.28 | 45.51 | 491,216 | -0.55(-1.20%) |
Mar 06, 2013 | 46.78 | 47.13 | 45.97 | 46.06 | 656,834 | -0.56(-1.20%) |
Mar 05, 2013 | 45.85 | 46.69 | 45.75 | 46.62 | 609,794 | +1.05(+2.30%) |
Mar 04, 2013 | 45.52 | 45.66 | 45.09 | 45.58 | 661,894 | -0.05(-0.11%) |
Mar 01, 2013 | 45.91 | 46.03 | 45.39 | 45.62 | 1,301,452 | -0.44(-0.94%) |
Feb 28, 2013 | 46.26 | 46.62 | 45.98 | 46.06 | 764,458 | -0.21(-0.46%) |
Feb 27, 2013 | 45.66 | 46.70 | 45.61 | 46.27 | 640,664 | +0.62(+1.37%) |
Feb 26, 2013 | 46.14 | 46.49 | 45.60 | 45.65 | 844,020 | -0.45(-0.98%) |
Feb 25, 2013 | 46.20 | 46.45 | 46.01 | 46.10 | 1,186,898 | +0.00(+0.00%) |
Feb 22, 2013 | 45.84 | 46.17 | 45.63 | 46.10 | 442,658 | +0.50(+1.09%) |
Feb 21, 2013 | 45.85 | 45.93 | 45.53 | 45.60 | 526,028 | -0.43(-0.93%) |
Feb 20, 2013 | 45.87 | 46.34 | 45.85 | 46.03 | 809,694 | +0.05(+0.12%) |
Feb 19, 2013 | 45.61 | 46.13 | 45.51 | 45.98 | 622,058 | +0.38(+0.83%) |
Feb 15, 2013 | 45.80 | 45.83 | 45.38 | 45.60 | 666,062 | -0.24(-0.52%) |
Feb 14, 2013 | 46.03 | 46.26 | 45.75 | 45.84 | 477,536 | -0.20(-0.43%) |
Feb 13, 2013 | 46.59 | 46.60 | 45.80 | 46.04 | 1,646,794 | -0.43(-0.91%) |
Feb 12, 2013 | 46.94 | 47.02 | 46.35 | 46.47 | 658,514 | -0.31(-0.67%) |
Feb 11, 2013 | 46.90 | 46.98 | 46.52 | 46.78 | 318,806 | -0.00(-0.01%) |
Feb 08, 2013 | 46.95 | 47.07 | 46.74 | 46.78 | 491,404 | -0.17(-0.35%) |
Feb 07, 2013 | 47.00 | 47.00 | 46.68 | 46.95 | 372,016 | +0.00(+0.00%) |
Feb 06, 2013 | 46.84 | 47.00 | 46.63 | 46.95 | 611,018 | +0.14(+0.30%) |
Feb 04, 2013 | 47.03 | 47.23 | 46.60 | 46.81 | 720,198 | -0.42(-0.89%) |
Feb 01, 2013 | 47.82 | 48.12 | 47.10 | 47.23 | 1,259,404 | -0.38(-0.79%) |
Jan 31, 2013 | 47.77 | 48.06 | 47.41 | 47.60 | 806,864 | -0.48(-0.99%) |
Jan 30, 2013 | 48.70 | 49.13 | 47.97 | 48.08 | 784,922 | -0.63(-1.29%) |
Jan 29, 2013 | 46.74 | 49.07 | 46.74 | 48.71 | 1,681,964 | -1.12(-2.24%) |
Jan 28, 2013 | 49.40 | 50.41 | 49.40 | 49.83 | 1,128,470 | +0.10(+0.19%) |
Jan 25, 2013 | 48.42 | 49.88 | 48.32 | 49.73 | 1,505,736 | +1.41(+2.93%) |
Jan 24, 2013 | 47.62 | 48.32 | 47.52 | 48.31 | 2,059,366 | +0.70(+1.46%) |
Jan 23, 2013 | 47.62 | 47.67 | 47.41 | 47.62 | 1,343,988 | -0.12(-0.26%) |
Jan 22, 2013 | 46.72 | 47.78 | 46.72 | 47.74 | 1,146,978 | +1.12(+2.40%) |
Jan 18, 2013 | 47.12 | 47.34 | 46.60 | 46.62 | 735,210 | -0.54(-1.14%) |
Jan 17, 2013 | 47.37 | 47.65 | 47.12 | 47.16 | 427,290 | -0.03(-0.06%) |
Jan 16, 2013 | 47.38 | 47.94 | 46.72 | 47.20 | 721,636 | -0.28(-0.59%) |
Jan 15, 2013 | 47.88 | 48.33 | 47.46 | 47.48 | 554,014 | -0.50(-1.05%) |
Jan 14, 2013 | 48.59 | 48.70 | 47.97 | 47.98 | 349,532 | -0.57(-1.17%) |
Jan 11, 2013 | 48.71 | 48.95 | 48.36 | 48.55 | 255,848 | -0.08(-0.16%) |
Jan 10, 2013 | 48.84 | 49.01 | 48.45 | 48.63 | 301,846 | +0.06(+0.12%) |
Jan 09, 2013 | 48.25 | 48.95 | 48.07 | 48.57 | 511,626 | +0.56(+1.18%) |
Jan 08, 2013 | 47.80 | 48.29 | 47.56 | 48.01 | 524,922 | +0.29(+0.60%) |
Jan 07, 2013 | 47.33 | 47.94 | 47.26 | 47.72 | 394,098 | +0.28(+0.59%) |
Jan 04, 2013 | 47.16 | 47.97 | 46.95 | 47.44 | 519,278 | +0.44(+0.94%) |
Jan 03, 2013 | 46.84 | 47.38 | 46.69 | 47.00 | 491,954 | -0.02(-0.05%) |
Jan 02, 2013 | 47.02 | 47.04 | 46.70 | 47.02 | 446,910 | +0.67(+1.45%) |
Dec 31, 2012 | 45.75 | 46.50 | 45.55 | 46.35 | 559,732 | +0.50(+1.09%) |
Dec 28, 2012 | 46.16 | 46.48 | 45.80 | 45.85 | 314,790 | -0.61(-1.30%) |
Dec 27, 2012 | 46.35 | 46.63 | 45.95 | 46.46 | 496,106 | +0.18(+0.39%) |
Dec 26, 2012 | 47.81 | 47.83 | 46.27 | 46.28 | 642,348 | -1.35(-2.83%) |
Dec 24, 2012 | 47.81 | 48.35 | 47.20 | 47.63 | 263,930 | +0.01(+0.02%) |
Dec 21, 2012 | 47.33 | 48.57 | 47.33 | 47.62 | 1,578,482 | -0.50(-1.04%) |
Dec 20, 2012 | 47.66 | 48.19 | 47.66 | 48.12 | 330,574 | +0.32(+0.68%) |
Dec 19, 2012 | 48.23 | 48.46 | 47.78 | 47.80 | 496,332 | -0.23(-0.47%) |
Dec 18, 2012 | 47.88 | 48.16 | 47.81 | 48.02 | 405,856 | +0.06(+0.13%) |
Dec 17, 2012 | 47.80 | 48.22 | 47.78 | 47.96 | 512,252 | +0.12(+0.25%) |
Dec 14, 2012 | 47.19 | 48.38 | 47.02 | 47.84 | 473,088 | +0.32(+0.67%) |
Dec 13, 2012 | 47.73 | 47.91 | 47.40 | 47.52 | 393,782 | -0.27(-0.58%) |
Dec 12, 2012 | 47.27 | 48.37 | 47.10 | 47.80 | 639,332 | +0.55(+1.15%) |
Dec 11, 2012 | 46.91 | 47.44 | 46.90 | 47.25 | 363,142 | +0.34(+0.72%) |
Dec 10, 2012 | 46.65 | 47.22 | 46.52 | 46.91 | 379,506 | +0.15(+0.33%) |
Dec 07, 2012 | 46.62 | 46.95 | 46.45 | 46.76 | 331,676 | +0.21(+0.44%) |
Dec 06, 2012 | 46.33 | 46.64 | 46.27 | 46.55 | 278,396 | +0.21(+0.45%) |
Dec 05, 2012 | 46.23 | 46.48 | 45.91 | 46.34 | 427,472 | +0.18(+0.39%) |
Dec 04, 2012 | 46.06 | 46.30 | 45.73 | 46.16 | 606,098 | -0.58(-1.23%) |
Nov 30, 2012 | 46.59 | 46.92 | 46.49 | 46.73 | 1,495,252 | +0.10(+0.23%) |
Nov 29, 2012 | 46.06 | 46.89 | 46.05 | 46.63 | 520,564 | +0.92(+2.01%) |
Nov 28, 2012 | 45.85 | 46.02 | 45.11 | 45.71 | 785,414 | -0.44(-0.95%) |
Nov 27, 2012 | 46.66 | 47.15 | 46.03 | 46.15 | 693,188 | -0.82(-1.74%) |
Nov 26, 2012 | 46.81 | 47.13 | 46.70 | 46.97 | 374,596 | -0.06(-0.13%) |
Nov 23, 2012 | 45.90 | 47.09 | 45.90 | 47.02 | 245,324 | +1.09(+2.37%) |
Nov 21, 2012 | 46.00 | 46.23 | 45.56 | 45.94 | 413,832 | -0.04(-0.09%) |
Nov 20, 2012 | 46.22 | 46.33 | 45.55 | 45.98 | 441,840 | -0.34(-0.72%) |
Nov 19, 2012 | 45.38 | 46.32 | 45.33 | 46.31 | 747,526 | +1.15(+2.55%) |
Nov 16, 2012 | 44.92 | 45.40 | 44.83 | 45.16 | 753,906 | +0.28(+0.62%) |
Nov 15, 2012 | 44.74 | 45.11 | 43.76 | 44.88 | 893,300 | +0.22(+0.49%) |
Nov 14, 2012 | 45.02 | 45.56 | 44.56 | 44.66 | 757,570 | -0.34(-0.74%) |
Nov 13, 2012 | 44.66 | 45.24 | 44.45 | 44.99 | 624,908 | +0.14(+0.31%) |
Nov 12, 2012 | 44.77 | 44.98 | 44.47 | 44.85 | 508,712 | +0.08(+0.18%) |
Nov 09, 2012 | 44.89 | 45.11 | 44.60 | 44.77 | 1,043,954 | -0.18(-0.40%) |
Nov 08, 2012 | 46.20 | 46.40 | 44.95 | 44.95 | 1,051,444 | -1.49(-3.21%) |
Nov 07, 2012 | 46.62 | 46.82 | 46.10 | 46.45 | 758,006 | -0.50(-1.07%) |
Nov 06, 2012 | 47.23 | 47.42 | 46.87 | 46.95 | 970,268 | -0.01(-0.01%) |
Nov 05, 2012 | 47.34 | 47.34 | 46.82 | 46.95 | 791,464 | -0.37(-0.78%) |
Nov 02, 2012 | 47.99 | 48.11 | 47.23 | 47.32 | 547,586 | -0.40(-0.83%) |