Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.37 | 44.48 | 44.32 | 44.47 | 61,026 | -0.05(-0.12%) |
Nov 27, 2013 | 44.62 | 44.63 | 44.31 | 44.52 | 10,546 | -0.21(-0.46%) |
Nov 26, 2013 | 44.64 | 44.80 | 44.64 | 44.73 | 45,867 | +0.21(+0.46%) |
Nov 25, 2013 | 44.42 | 44.56 | 44.42 | 44.52 | 5,981 | +0.09(+0.19%) |
Nov 22, 2013 | 44.27 | 44.48 | 44.27 | 44.44 | 83,610 | +0.25(+0.56%) |
Nov 21, 2013 | 43.98 | 44.22 | 43.89 | 44.19 | 51,982 | +0.04(+0.10%) |
Nov 20, 2013 | 44.66 | 44.81 | 44.13 | 44.14 | 48,901 | -0.47(-1.06%) |
Nov 19, 2013 | 44.76 | 44.77 | 44.61 | 44.62 | 25,297 | -0.32(-0.71%) |
Nov 18, 2013 | 44.71 | 44.93 | 44.71 | 44.93 | 57,328 | +0.31(+0.69%) |
Nov 15, 2013 | 44.61 | 44.65 | 44.57 | 44.62 | 23,434 | -0.09(-0.21%) |
Nov 14, 2013 | 44.39 | 44.72 | 44.37 | 44.72 | 26,099 | +0.81(+1.84%) |
Nov 12, 2013 | 43.97 | 44.04 | 43.89 | 43.91 | 32,553 | -0.12(-0.27%) |
Nov 11, 2013 | 44.12 | 44.12 | 44.03 | 44.03 | 11,505 | -0.03(-0.08%) |
Nov 08, 2013 | 44.19 | 44.23 | 44.04 | 44.07 | 61,348 | -1.00(-2.21%) |
Nov 07, 2013 | 44.93 | 45.08 | 44.92 | 45.06 | 9,488 | +0.27(+0.59%) |
Nov 06, 2013 | 44.73 | 44.82 | 44.73 | 44.80 | 8,009 | +0.25(+0.56%) |
Nov 05, 2013 | 44.74 | 44.74 | 44.55 | 44.55 | 16,482 | -0.43(-0.95%) |
Nov 04, 2013 | 44.99 | 45.03 | 44.95 | 44.98 | 7,219 | +0.20(+0.44%) |
Nov 01, 2013 | 45.14 | 45.14 | 44.78 | 44.78 | 63,726 | -0.52(-1.14%) |
Oct 31, 2013 | 45.57 | 45.62 | 45.16 | 45.29 | 48,613 | -0.09(-0.19%) |
Oct 30, 2013 | 45.69 | 45.84 | 45.29 | 45.38 | 46,442 | -0.22(-0.49%) |
Oct 29, 2013 | 45.43 | 45.60 | 45.43 | 45.60 | 14,654 | +0.11(+0.25%) |
Oct 28, 2013 | 45.50 | 45.60 | 45.49 | 45.49 | 16,203 | -0.09(-0.19%) |
Oct 25, 2013 | 45.52 | 45.65 | 45.51 | 45.58 | 21,065 | +0.13(+0.28%) |
Oct 24, 2013 | 45.71 | 45.71 | 45.45 | 45.45 | 19,031 | -0.15(-0.34%) |
Oct 23, 2013 | 45.59 | 45.77 | 45.58 | 45.60 | 55,996 | +0.14(+0.30%) |
Oct 22, 2013 | 45.35 | 45.51 | 45.35 | 45.47 | 18,764 | +0.64(+1.42%) |
Oct 21, 2013 | 44.92 | 44.92 | 44.76 | 44.83 | 16,747 | -0.09(-0.21%) |
Oct 18, 2013 | 44.99 | 45.06 | 44.91 | 44.92 | 27,528 | +0.00(+0.00%) |
Oct 17, 2013 | 44.75 | 44.99 | 44.71 | 44.92 | 78,787 | +0.52(+1.16%) |
Oct 16, 2013 | 43.94 | 44.41 | 43.77 | 44.41 | 152,120 | +0.46(+1.04%) |
Oct 15, 2013 | 44.17 | 44.17 | 43.94 | 43.95 | 47,408 | +0.03(+0.08%) |
Oct 14, 2013 | 44.30 | 44.36 | 43.91 | 43.92 | 14,744 | -0.33(-0.74%) |
Oct 11, 2013 | 44.43 | 44.51 | 44.24 | 44.25 | 145,351 | +0.09(+0.19%) |
Oct 10, 2013 | 44.07 | 44.23 | 43.95 | 44.16 | 100,803 | -0.16(-0.37%) |
Oct 09, 2013 | 44.50 | 44.52 | 44.25 | 44.32 | 106,668 | -0.17(-0.39%) |
Oct 08, 2013 | 44.48 | 44.64 | 44.44 | 44.50 | 196,860 | -0.03(-0.08%) |
Oct 07, 2013 | 44.73 | 44.73 | 44.48 | 44.53 | 258,202 | +0.10(+0.23%) |
Oct 04, 2013 | 44.60 | 44.60 | 44.38 | 44.43 | 52,925 | -0.25(-0.56%) |
Oct 03, 2013 | 44.53 | 44.89 | 44.49 | 44.68 | 134,092 | +0.10(+0.23%) |
Oct 02, 2013 | 44.56 | 44.78 | 44.52 | 44.57 | 319,749 | +0.15(+0.33%) |
Oct 01, 2013 | 44.53 | 44.57 | 44.36 | 44.43 | 25,710,256 | -0.09(-0.21%) |
Sep 27, 2013 | 44.44 | 44.68 | 44.44 | 44.52 | 110,806 | +0.15(+0.33%) |
Sep 26, 2013 | 44.36 | 44.43 | 44.30 | 44.37 | 100,827 | -0.17(-0.39%) |
Sep 25, 2013 | 44.30 | 44.62 | 44.26 | 44.55 | 110,119 | +0.25(+0.56%) |
Sep 24, 2013 | 44.12 | 44.37 | 44.07 | 44.30 | 211,728 | +0.29(+0.66%) |
Sep 23, 2013 | 43.83 | 44.03 | 43.81 | 44.01 | 124,750 | +0.26(+0.59%) |
Sep 20, 2013 | 43.69 | 43.88 | 43.59 | 43.75 | 93,795 | +0.08(+0.18%) |
Sep 19, 2013 | 43.92 | 43.92 | 43.60 | 43.67 | 130,222 | -0.20(-0.45%) |
Sep 18, 2013 | 42.80 | 44.13 | 42.58 | 43.87 | 187,491 | +1.00(+2.32%) |
Sep 17, 2013 | 42.92 | 42.92 | 42.71 | 42.87 | 130,562 | +0.17(+0.40%) |
Sep 16, 2013 | 42.53 | 43.23 | 42.67 | 42.70 | 118,594 | +0.17(+0.40%) |
Sep 13, 2013 | 42.43 | 42.59 | 42.43 | 42.53 | 342,614 | +0.09(+0.20%) |
Sep 12, 2013 | 42.65 | 42.76 | 42.38 | 42.44 | 160,946 | +0.04(+0.10%) |
Sep 11, 2013 | 42.21 | 42.43 | 42.07 | 42.40 | 128,015 | +0.39(+0.94%) |
Sep 10, 2013 | 42.04 | 42.28 | 41.97 | 42.01 | 189,107 | -0.35(-0.83%) |
Sep 09, 2013 | 42.55 | 42.55 | 42.34 | 42.36 | 140,793 | +0.20(+0.47%) |
Sep 06, 2013 | 42.31 | 42.50 | 42.11 | 42.16 | 258,589 | +0.42(+1.01%) |
Sep 05, 2013 | 42.05 | 42.11 | 41.72 | 41.74 | 1,205,722 | -0.64(-1.50%) |
Sep 04, 2013 | 42.66 | 42.72 | 42.29 | 42.37 | 377,429 | -0.27(-0.62%) |
Sep 03, 2013 | 42.73 | 42.76 | 42.29 | 42.64 | 25,153,980 | -0.45(-1.04%) |
Aug 30, 2013 | 43.27 | 43.35 | 43.09 | 43.09 | 115,974 | -0.21(-0.48%) |
Aug 29, 2013 | 42.89 | 43.37 | 42.89 | 43.29 | 4,440 | +0.15(+0.36%) |
Aug 28, 2013 | 43.24 | 43.32 | 43.02 | 43.14 | 24,069 | -0.39(-0.91%) |
Aug 27, 2013 | 43.34 | 43.59 | 43.24 | 43.53 | 13,748 | +0.58(+1.35%) |
Aug 26, 2013 | 43.11 | 43.11 | 42.92 | 42.95 | 9,991 | +0.08(+0.19%) |
Aug 23, 2013 | 42.37 | 42.90 | 42.28 | 42.87 | 31,889 | +0.48(+1.13%) |
Aug 22, 2013 | 42.46 | 42.50 | 42.25 | 42.39 | 21,989 | -0.01(-0.02%) |
Aug 21, 2013 | 42.76 | 42.92 | 42.40 | 42.40 | 40,025 | -0.56(-1.30%) |
Aug 20, 2013 | 42.91 | 42.98 | 42.81 | 42.96 | 16,192 | +0.44(+1.03%) |
Aug 19, 2013 | 42.71 | 42.71 | 42.43 | 42.52 | 35,899 | -0.39(-0.92%) |
Aug 16, 2013 | 43.22 | 43.23 | 42.71 | 42.92 | 116,148 | -0.30(-0.70%) |
Aug 15, 2013 | 43.21 | 43.45 | 43.01 | 43.22 | 25,502 | -0.46(-1.04%) |
Aug 14, 2013 | 43.58 | 43.70 | 43.58 | 43.67 | 5,663 | +0.06(+0.14%) |
Aug 13, 2013 | 43.89 | 43.89 | 43.58 | 43.61 | 32,197 | -0.76(-1.70%) |
Aug 12, 2013 | 44.69 | 44.70 | 44.37 | 44.37 | 7,649 | -0.20(-0.44%) |
Aug 09, 2013 | 44.39 | 44.59 | 44.39 | 44.56 | 14,701 | +0.07(+0.15%) |
Aug 08, 2013 | 44.47 | 44.58 | 44.46 | 44.50 | 11,019 | +0.14(+0.31%) |
Aug 07, 2013 | 44.18 | 44.45 | 44.18 | 44.36 | 38,962 | +0.24(+0.54%) |
Aug 06, 2013 | 44.05 | 44.15 | 43.99 | 44.12 | 22,024 | +0.04(+0.10%) |
Aug 05, 2013 | 44.14 | 44.17 | 43.97 | 44.07 | 43,779 | -0.25(-0.56%) |
Aug 02, 2013 | 44.10 | 44.34 | 44.03 | 44.32 | 189,719 | +0.76(+1.75%) |
Aug 01, 2013 | 44.09 | 44.09 | 43.43 | 43.56 | 26,059,016 | -0.83(-1.88%) |
Jul 31, 2013 | 43.74 | 44.40 | 43.65 | 44.39 | 58,847 | +0.06(+0.14%) |
Jul 30, 2013 | 44.44 | 44.44 | 44.21 | 44.33 | 29,142 | -0.07(-0.15%) |
Jul 29, 2013 | 44.43 | 44.43 | 44.26 | 44.40 | 172,183 | -0.10(-0.23%) |
Jul 26, 2013 | 44.57 | 44.60 | 44.46 | 44.50 | 221,219 | +0.06(+0.14%) |
Jul 25, 2013 | 44.05 | 44.45 | 44.05 | 44.44 | 107,770 | +0.09(+0.19%) |
Jul 24, 2013 | 44.40 | 44.46 | 44.13 | 44.36 | 93,224 | -0.54(-1.20%) |
Jul 23, 2013 | 44.80 | 44.94 | 44.80 | 44.90 | 151,220 | -0.14(-0.31%) |
Jul 22, 2013 | 45.02 | 45.08 | 44.96 | 45.04 | 80,018 | -0.02(-0.04%) |
Jul 19, 2013 | 44.83 | 45.05 | 44.76 | 45.05 | 78,529 | +0.51(+1.14%) |
Jul 18, 2013 | 44.92 | 44.92 | 44.55 | 44.55 | 95,338 | -0.38(-0.85%) |
Jul 17, 2013 | 45.08 | 45.11 | 44.85 | 44.93 | 103,317 | +0.30(+0.66%) |
Jul 16, 2013 | 44.59 | 44.66 | 44.50 | 44.63 | 90,224 | +0.09(+0.19%) |
Jul 15, 2013 | 44.33 | 44.55 | 44.33 | 44.55 | 114,589 | +0.28(+0.64%) |
Jul 12, 2013 | 44.62 | 44.65 | 44.10 | 44.26 | 80,665 | -0.03(-0.06%) |
Jul 11, 2013 | 44.15 | 44.33 | 44.03 | 44.29 | 201,321 | +0.78(+1.80%) |
Jul 10, 2013 | 43.82 | 43.85 | 43.44 | 43.51 | 290,279 | -0.28(-0.65%) |
Jul 09, 2013 | 43.80 | 43.88 | 43.72 | 43.79 | 114,672 | +0.15(+0.35%) |
Jul 08, 2013 | 43.42 | 43.71 | 43.42 | 43.64 | 237,266 | +0.57(+1.32%) |
Jul 05, 2013 | 43.42 | 43.45 | 43.07 | 43.07 | 846,868 | -1.57(-3.52%) |
Jul 03, 2013 | 44.84 | 44.98 | 44.62 | 44.64 | 100,664 | -0.18(-0.40%) |
Jul 02, 2013 | 44.78 | 44.92 | 44.66 | 44.82 | 232,430 | +0.03(+0.08%) |
Jul 01, 2013 | 44.53 | 44.87 | 44.50 | 44.79 | 18,364,788 | +0.07(+0.15%) |
Jun 28, 2013 | 44.46 | 44.76 | 44.26 | 44.72 | 72,922 | +0.39(+0.87%) |
Jun 26, 2013 | 44.52 | 44.53 | 44.17 | 44.33 | 20,932 | +0.30(+0.68%) |
Jun 25, 2013 | 44.42 | 44.43 | 43.96 | 44.03 | 56,604 | -0.10(-0.23%) |
Jun 24, 2013 | 43.70 | 44.49 | 43.70 | 44.13 | 154,816 | -0.20(-0.46%) |
Jun 21, 2013 | 45.10 | 45.16 | 44.34 | 44.34 | 68,341 | -1.01(-2.22%) |
Jun 20, 2013 | 45.39 | 45.54 | 45.07 | 45.35 | 67,194 | -0.40(-0.86%) |
Jun 19, 2013 | 47.07 | 47.07 | 45.59 | 45.74 | 164,867 | -1.24(-2.65%) |
Jun 18, 2013 | 46.84 | 47.04 | 46.80 | 46.99 | 10,171 | -0.05(-0.11%) |
Jun 17, 2013 | 47.37 | 47.37 | 46.97 | 47.04 | 77,688 | -0.27(-0.56%) |
Jun 14, 2013 | 47.31 | 47.48 | 47.23 | 47.30 | 257,622 | +0.23(+0.49%) |
Jun 13, 2013 | 46.65 | 47.22 | 46.65 | 47.07 | 91,341 | +0.64(+1.39%) |
Jun 12, 2013 | 46.58 | 46.83 | 46.41 | 46.43 | 59,915 | -0.41(-0.88%) |
Jun 11, 2013 | 46.36 | 46.86 | 46.30 | 46.84 | 49,552 | +0.20(+0.42%) |
Jun 10, 2013 | 46.63 | 46.81 | 46.51 | 46.64 | 136,993 | -0.26(-0.55%) |
Jun 07, 2013 | 47.24 | 47.45 | 46.87 | 46.90 | 60,985 | -0.66(-1.39%) |
Jun 06, 2013 | 47.39 | 48.10 | 47.29 | 47.56 | 121,015 | +0.08(+0.16%) |
Jun 05, 2013 | 47.25 | 47.53 | 47.21 | 47.48 | 328,283 | +0.45(+0.95%) |
Jun 04, 2013 | 47.06 | 47.26 | 46.99 | 47.04 | 3,812,852 | -0.21(-0.45%) |
Jun 03, 2013 | 46.99 | 47.65 | 46.97 | 47.25 | 23,355,756 | +0.06(+0.13%) |
May 31, 2013 | 47.56 | 47.56 | 46.74 | 47.19 | 92,833 | -0.25(-0.52%) |
May 30, 2013 | 47.39 | 47.53 | 47.29 | 47.44 | 43,478 | +0.06(+0.13%) |
May 29, 2013 | 47.15 | 47.41 | 47.05 | 47.38 | 139,547 | +0.32(+0.68%) |
May 28, 2013 | 47.93 | 47.93 | 47.05 | 47.06 | 319,843 | -1.12(-2.32%) |
May 24, 2013 | 48.26 | 48.42 | 48.16 | 48.18 | 249,097 | +0.05(+0.11%) |
May 23, 2013 | 48.42 | 48.42 | 47.95 | 48.13 | 179,301 | +0.08(+0.16%) |
May 22, 2013 | 48.83 | 49.09 | 47.99 | 48.05 | 315,439 | -0.78(-1.60%) |
May 21, 2013 | 48.55 | 48.84 | 48.37 | 48.83 | 214,688 | +0.24(+0.49%) |
May 20, 2013 | 48.82 | 48.82 | 48.44 | 48.59 | 209,658 | -0.08(-0.16%) |
May 17, 2013 | 48.96 | 49.05 | 48.61 | 48.67 | 143,968 | -0.50(-1.02%) |
May 16, 2013 | 48.95 | 49.28 | 48.95 | 49.17 | 168,245 | +0.46(+0.95%) |
May 15, 2013 | 48.77 | 48.80 | 48.45 | 48.70 | 166,239 | -0.13(-0.26%) |
May 13, 2013 | 48.84 | 48.87 | 48.78 | 48.83 | 181,903 | -0.21(-0.44%) |
May 10, 2013 | 49.40 | 49.41 | 48.80 | 49.05 | 181,286 | -0.52(-1.06%) |
May 09, 2013 | 49.66 | 49.82 | 49.55 | 49.57 | 155,840 | -0.02(-0.03%) |
May 08, 2013 | 49.58 | 49.72 | 49.54 | 49.59 | 131,988 | +0.08(+0.16%) |
May 07, 2013 | 49.51 | 49.57 | 49.46 | 49.51 | 189,769 | -0.14(-0.28%) |
May 06, 2013 | 49.77 | 49.78 | 49.53 | 49.65 | 320,163 | -0.14(-0.28%) |
May 03, 2013 | 50.08 | 50.63 | 49.69 | 49.78 | 177,198 | -0.84(-1.66%) |
May 02, 2013 | 50.57 | 50.63 | 50.50 | 50.63 | 463,733 | +0.02(+0.03%) |
May 01, 2013 | 50.47 | 50.74 | 50.47 | 50.61 | 28,352,354 | +0.38(+0.75%) |
Apr 30, 2013 | 50.45 | 50.45 | 50.23 | 50.23 | 5,604 | -0.09(-0.17%) |
Apr 29, 2013 | 50.39 | 50.39 | 50.32 | 50.32 | 7,572 | -0.01(-0.02%) |
Apr 26, 2013 | 50.34 | 50.36 | 50.32 | 50.33 | 1,281 | +0.36(+0.72%) |
Apr 25, 2013 | 49.92 | 49.96 | 49.87 | 49.96 | 5,451 | -0.10(-0.21%) |
Apr 24, 2013 | 50.03 | 50.12 | 50.00 | 50.07 | 10,248 | +0.06(+0.12%) |
Apr 23, 2013 | 50.17 | 50.46 | 49.99 | 50.01 | 20,982 | -0.10(-0.21%) |
Apr 22, 2013 | 50.13 | 50.18 | 50.08 | 50.11 | 7,912 | +0.09(+0.17%) |
Apr 19, 2013 | 50.02 | 50.04 | 49.98 | 50.02 | 2,396 | -0.12(-0.24%) |
Apr 18, 2013 | 50.17 | 50.20 | 50.08 | 50.15 | 9,569 | +0.12(+0.24%) |
Apr 17, 2013 | 49.94 | 50.14 | 49.94 | 50.02 | 8,158 | +0.15(+0.29%) |
Apr 16, 2013 | 49.89 | 49.99 | 49.83 | 49.88 | 25,474 | -0.27(-0.53%) |
Apr 15, 2013 | 49.90 | 50.17 | 49.89 | 50.15 | 27,627 | +0.24(+0.48%) |
Apr 12, 2013 | 49.72 | 49.94 | 49.70 | 49.90 | 9,903 | +0.48(+0.97%) |
Apr 11, 2013 | 49.42 | 49.47 | 49.40 | 49.42 | 2,678 | +0.14(+0.28%) |
Apr 10, 2013 | 49.48 | 49.48 | 49.29 | 49.29 | 3,803 | -0.45(-0.90%) |
Apr 09, 2013 | 49.84 | 49.90 | 49.66 | 49.73 | 3,208 | +0.04(+0.09%) |
Apr 08, 2013 | 49.89 | 49.97 | 49.65 | 49.69 | 15,064 | -0.24(-0.48%) |
Apr 05, 2013 | 50.04 | 50.17 | 49.93 | 49.93 | 4,076 | +0.32(+0.64%) |
Apr 04, 2013 | 49.47 | 49.62 | 49.47 | 49.61 | 34,927 | +0.39(+0.78%) |
Apr 03, 2013 | 49.30 | 49.30 | 49.22 | 49.23 | 4,348 | +0.38(+0.77%) |
Apr 02, 2013 | 48.86 | 48.94 | 48.82 | 48.85 | 5,785 | -0.22(-0.45%) |
Apr 01, 2013 | 48.90 | 49.10 | 48.90 | 49.07 | 8,881 | +0.28(+0.58%) |
Mar 28, 2013 | 48.95 | 48.97 | 48.79 | 48.79 | 1,327 | -0.15(-0.30%) |
Mar 27, 2013 | 48.93 | 48.98 | 48.92 | 48.93 | 1,208 | +0.38(+0.78%) |
Mar 26, 2013 | 48.43 | 48.59 | 48.43 | 48.56 | 2,222 | +0.15(+0.30%) |
Mar 25, 2013 | 48.18 | 48.51 | 48.18 | 48.41 | 85,459 | +0.07(+0.14%) |
Mar 22, 2013 | 48.39 | 48.42 | 48.20 | 48.34 | 169,493 | +0.02(+0.04%) |
Mar 21, 2013 | 48.31 | 48.33 | 48.27 | 48.32 | 5,473 | +0.17(+0.36%) |
Mar 20, 2013 | 48.18 | 48.46 | 48.13 | 48.15 | 6,502 | -0.33(-0.67%) |
Mar 19, 2013 | 48.40 | 48.57 | 48.40 | 48.48 | 5,736 | +0.33(+0.70%) |
Mar 18, 2013 | 48.19 | 48.21 | 48.14 | 48.14 | 3,444 | +0.27(+0.56%) |
Mar 15, 2013 | 47.76 | 47.91 | 47.76 | 47.88 | 158,903 | +0.39(+0.81%) |
Mar 14, 2013 | 47.31 | 47.53 | 47.30 | 47.49 | 4,542 | -0.03(-0.07%) |
Mar 13, 2013 | 47.41 | 47.55 | 47.41 | 47.53 | 3,959 | -0.03(-0.05%) |
Mar 12, 2013 | 47.62 | 47.63 | 47.51 | 47.55 | 2,402 | +0.24(+0.51%) |
Mar 11, 2013 | 47.36 | 47.41 | 47.26 | 47.31 | 9,856 | +0.03(+0.05%) |
Mar 08, 2013 | 47.28 | 47.35 | 47.20 | 47.29 | 14,258 | -0.46(-0.97%) |
Mar 07, 2013 | 47.92 | 47.92 | 47.73 | 47.75 | 18,519 | -0.36(-0.75%) |
Mar 06, 2013 | 48.19 | 48.21 | 48.11 | 48.11 | 6,871 | -0.33(-0.67%) |
Mar 05, 2013 | 48.45 | 48.45 | 48.43 | 48.44 | 1,318 | -0.14(-0.28%) |
Mar 04, 2013 | 48.68 | 48.72 | 48.57 | 48.57 | 1,863 | -0.16(-0.33%) |
Mar 01, 2013 | 48.70 | 48.78 | 48.65 | 48.74 | 9,468 | +0.26(+0.53%) |
Feb 28, 2013 | 48.51 | 48.51 | 48.41 | 48.48 | 1,886 | +0.11(+0.23%) |
Feb 27, 2013 | 48.68 | 48.68 | 48.37 | 48.37 | 8,527 | -0.11(-0.23%) |
Feb 26, 2013 | 48.47 | 48.55 | 48.47 | 48.48 | 1,630 | +0.65(+1.36%) |
Feb 22, 2013 | 47.87 | 47.89 | 47.79 | 47.83 | 182,973 | +0.06(+0.13%) |
Feb 21, 2013 | 47.83 | 47.92 | 47.77 | 47.77 | 19,998 | +0.18(+0.38%) |
Feb 20, 2013 | 47.44 | 47.59 | 47.35 | 47.59 | 3,429 | +0.21(+0.43%) |
Feb 19, 2013 | 47.65 | 47.65 | 47.38 | 47.38 | 7,161 | -0.15(-0.31%) |
Feb 15, 2013 | 47.53 | 47.59 | 47.38 | 47.53 | 8,310 | -0.08(-0.16%) |
Feb 14, 2013 | 47.40 | 47.65 | 47.36 | 47.60 | 9,077 | +0.34(+0.73%) |
Feb 13, 2013 | 47.27 | 47.35 | 47.20 | 47.26 | 8,781 | -0.28(-0.60%) |
Feb 12, 2013 | 47.49 | 47.65 | 47.48 | 47.54 | 9,330 | -0.16(-0.34%) |
Feb 11, 2013 | 47.71 | 47.81 | 47.68 | 47.71 | 17,638 | -0.09(-0.18%) |
Feb 08, 2013 | 47.63 | 47.81 | 47.54 | 47.79 | 24,545 | +0.08(+0.16%) |
Feb 07, 2013 | 47.60 | 47.88 | 47.60 | 47.72 | 15,796 | +0.05(+0.11%) |
Feb 06, 2013 | 47.61 | 47.67 | 47.46 | 47.66 | 13,784 | +0.02(+0.04%) |
Feb 04, 2013 | 47.47 | 47.72 | 47.44 | 47.65 | 9,686 | +0.52(+1.11%) |
Feb 01, 2013 | 47.84 | 47.84 | 47.12 | 47.12 | 11,549 | -0.32(-0.67%) |
Jan 31, 2013 | 47.45 | 47.50 | 47.31 | 47.44 | 64,238 | +0.05(+0.11%) |
Jan 30, 2013 | 47.23 | 47.43 | 47.21 | 47.39 | 14,926 | +0.02(+0.04%) |
Jan 29, 2013 | 47.57 | 47.65 | 47.34 | 47.37 | 9,880 | -0.11(-0.24%) |
Jan 28, 2013 | 47.30 | 47.50 | 47.30 | 47.48 | 9,540 | -0.24(-0.50%) |
Jan 25, 2013 | 47.92 | 47.92 | 47.65 | 47.72 | 138,279 | -0.57(-1.18%) |
Jan 24, 2013 | 48.37 | 48.41 | 48.24 | 48.29 | 8,601 | -0.18(-0.38%) |
Jan 23, 2013 | 48.53 | 48.56 | 48.44 | 48.48 | 8,271 | +0.05(+0.11%) |
Jan 22, 2013 | 48.20 | 48.47 | 48.18 | 48.43 | 8,755 | +0.08(+0.16%) |
Jan 18, 2013 | 48.24 | 48.36 | 48.23 | 48.35 | 28,691 | +0.27(+0.57%) |
Jan 17, 2013 | 48.18 | 48.18 | 48.00 | 48.08 | 6,110 | -0.44(-0.90%) |
Jan 16, 2013 | 48.56 | 48.56 | 48.44 | 48.51 | 30,812 | +0.13(+0.27%) |
Jan 15, 2013 | 48.56 | 48.57 | 48.36 | 48.38 | 40,589 | +0.20(+0.41%) |
Jan 14, 2013 | 48.30 | 48.34 | 48.17 | 48.19 | 47,615 | +0.01(+0.02%) |
Jan 11, 2013 | 47.78 | 48.18 | 47.78 | 48.18 | 13,872 | +0.25(+0.52%) |
Jan 10, 2013 | 47.97 | 48.07 | 47.90 | 47.93 | 15,761 | -0.22(-0.46%) |
Jan 09, 2013 | 48.15 | 48.24 | 48.05 | 48.15 | 12,497 | +0.08(+0.16%) |
Jan 08, 2013 | 48.00 | 48.10 | 48.00 | 48.08 | 40,186 | +0.23(+0.48%) |
Jan 07, 2013 | 47.82 | 47.89 | 47.74 | 47.84 | 24,135 | +0.01(+0.02%) |
Jan 04, 2013 | 47.68 | 47.84 | 47.56 | 47.84 | 46,150 | +0.08(+0.16%) |
Jan 03, 2013 | 48.27 | 48.29 | 47.76 | 47.76 | 248,392 | -0.52(-1.08%) |
Jan 02, 2013 | 48.32 | 48.41 | 48.28 | 48.28 | 16,926,426 | -0.45(-0.92%) |
Dec 31, 2012 | 49.08 | 49.10 | 48.68 | 48.73 | 107,331 | -0.56(-1.13%) |
Dec 28, 2012 | 49.23 | 49.30 | 49.13 | 49.29 | 58,868 | +0.23(+0.47%) |
Dec 27, 2012 | 48.81 | 49.25 | 48.81 | 49.05 | 66,841 | +0.19(+0.39%) |
Dec 26, 2012 | 48.78 | 48.89 | 48.78 | 48.87 | 80,532 | +0.15(+0.30%) |
Dec 24, 2012 | 48.69 | 48.73 | 48.63 | 48.72 | 61,408 | -0.06(-0.12%) |
Dec 21, 2012 | 48.93 | 48.93 | 48.74 | 48.78 | 54,994 | +0.27(+0.57%) |
Dec 20, 2012 | 48.61 | 48.65 | 48.45 | 48.51 | 82,529 | +0.03(+0.05%) |
Dec 19, 2012 | 48.44 | 48.69 | 48.40 | 48.48 | 96,813 | +0.14(+0.28%) |
Dec 18, 2012 | 48.58 | 48.67 | 48.21 | 48.34 | 73,583 | -0.37(-0.76%) |
Dec 17, 2012 | 49.11 | 49.11 | 48.68 | 48.71 | 74,038 | -0.50(-1.01%) |
Dec 14, 2012 | 49.15 | 49.25 | 49.10 | 49.21 | 68,585 | +0.18(+0.37%) |
Dec 13, 2012 | 49.12 | 49.23 | 48.96 | 49.03 | 93,200 | -0.14(-0.28%) |
Dec 12, 2012 | 49.55 | 49.60 | 49.17 | 49.17 | 75,337 | -0.46(-0.93%) |
Dec 11, 2012 | 49.59 | 49.65 | 49.50 | 49.63 | 80,137 | -0.21(-0.41%) |
Dec 10, 2012 | 49.88 | 49.88 | 49.71 | 49.84 | 59,736 | +0.09(+0.17%) |
Dec 07, 2012 | 49.70 | 49.92 | 49.69 | 49.75 | 95,122 | -0.30(-0.60%) |
Dec 06, 2012 | 50.14 | 50.19 | 50.03 | 50.05 | 78,485 | +0.06(+0.12%) |
Dec 05, 2012 | 49.97 | 50.08 | 49.94 | 49.99 | 94,005 | +0.11(+0.22%) |