Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.17 | 48.35 | 48.04 | 48.08 | 524,948 | -0.09(-0.18%) |
Nov 27, 2013 | 48.19 | 48.20 | 48.04 | 48.17 | 198,040 | -0.02(-0.04%) |
Nov 26, 2013 | 48.39 | 48.42 | 48.19 | 48.19 | 276,554 | -0.20(-0.41%) |
Nov 25, 2013 | 48.48 | 48.55 | 48.35 | 48.39 | 236,636 | -0.08(-0.15%) |
Nov 22, 2013 | 48.34 | 48.48 | 48.18 | 48.46 | 172,588 | +0.08(+0.16%) |
Nov 21, 2013 | 48.31 | 48.44 | 48.22 | 48.39 | 171,290 | +0.13(+0.27%) |
Nov 20, 2013 | 48.48 | 48.66 | 48.12 | 48.26 | 249,705 | -0.20(-0.41%) |
Nov 19, 2013 | 48.37 | 48.54 | 48.35 | 48.46 | 307,967 | +0.01(+0.03%) |
Nov 18, 2013 | 48.53 | 48.59 | 48.42 | 48.44 | 292,771 | -0.07(-0.14%) |
Nov 15, 2013 | 48.37 | 48.52 | 48.24 | 48.51 | 147,277 | +0.18(+0.38%) |
Nov 14, 2013 | 48.12 | 48.45 | 48.12 | 48.33 | 253,039 | +0.45(+0.94%) |
Nov 12, 2013 | 47.81 | 47.96 | 47.75 | 47.88 | 209,317 | -0.01(-0.03%) |
Nov 11, 2013 | 47.90 | 48.00 | 47.84 | 47.89 | 100,067 | -0.02(-0.04%) |
Nov 08, 2013 | 47.64 | 47.92 | 47.33 | 47.91 | 237,639 | +0.27(+0.56%) |
Nov 07, 2013 | 48.20 | 48.20 | 47.58 | 47.64 | 804,137 | -0.44(-0.92%) |
Nov 06, 2013 | 47.78 | 48.11 | 47.78 | 48.09 | 701,256 | +0.45(+0.95%) |
Nov 05, 2013 | 47.71 | 47.84 | 47.61 | 47.64 | 1,008,786 | -0.27(-0.56%) |
Nov 04, 2013 | 47.88 | 47.98 | 47.69 | 47.90 | 234,642 | +0.14(+0.30%) |
Nov 01, 2013 | 47.85 | 47.89 | 47.59 | 47.76 | 1,724,424 | +0.14(+0.29%) |
Oct 31, 2013 | 47.74 | 47.93 | 47.53 | 47.62 | 229,573 | -0.10(-0.21%) |
Oct 30, 2013 | 48.13 | 48.17 | 47.60 | 47.72 | 1,511,769 | -0.33(-0.70%) |
Oct 29, 2013 | 47.75 | 48.08 | 47.72 | 48.06 | 334,201 | +0.44(+0.93%) |
Oct 28, 2013 | 47.34 | 47.69 | 47.34 | 47.62 | 913,305 | +0.25(+0.53%) |
Oct 25, 2013 | 47.09 | 47.37 | 47.03 | 47.36 | 191,980 | +0.25(+0.52%) |
Oct 24, 2013 | 47.23 | 47.23 | 47.07 | 47.12 | 167,104 | -0.04(-0.09%) |
Oct 23, 2013 | 47.01 | 47.24 | 47.01 | 47.16 | 1,937,970 | -0.04(-0.09%) |
Oct 22, 2013 | 46.86 | 47.29 | 46.80 | 47.20 | 2,638,724 | +0.41(+0.88%) |
Oct 21, 2013 | 46.79 | 46.79 | 46.65 | 46.79 | 239,093 | +0.05(+0.12%) |
Oct 18, 2013 | 46.69 | 46.77 | 46.56 | 46.73 | 284,546 | +0.12(+0.25%) |
Oct 17, 2013 | 46.11 | 46.67 | 46.11 | 46.62 | 543,040 | +0.49(+1.07%) |
Oct 16, 2013 | 45.66 | 46.14 | 45.66 | 46.13 | 277,046 | +0.60(+1.32%) |
Oct 15, 2013 | 45.81 | 45.87 | 45.52 | 45.53 | 228,259 | -0.35(-0.77%) |
Oct 14, 2013 | 45.58 | 45.88 | 45.50 | 45.88 | 1,066,300 | +0.13(+0.29%) |
Oct 11, 2013 | 45.59 | 45.75 | 45.52 | 45.75 | 364,623 | +0.16(+0.36%) |
Oct 10, 2013 | 45.22 | 45.59 | 45.12 | 45.59 | 227,994 | +0.74(+1.64%) |
Oct 09, 2013 | 44.86 | 45.12 | 44.78 | 44.85 | 530,600 | +0.04(+0.09%) |
Oct 08, 2013 | 45.05 | 45.14 | 44.81 | 44.81 | 746,883 | -0.26(-0.58%) |
Oct 07, 2013 | 44.95 | 45.28 | 44.93 | 45.07 | 256,179 | -0.14(-0.31%) |
Oct 04, 2013 | 45.16 | 45.24 | 44.99 | 45.21 | 189,825 | +0.13(+0.29%) |
Oct 03, 2013 | 45.35 | 45.37 | 44.98 | 45.08 | 398,506 | -0.36(-0.80%) |
Oct 02, 2013 | 45.34 | 45.47 | 45.12 | 45.44 | 349,029 | -0.10(-0.22%) |
Oct 01, 2013 | 45.31 | 45.61 | 45.31 | 45.55 | 561,415 | -0.01(-0.03%) |
Sep 27, 2013 | 45.70 | 45.72 | 45.44 | 45.56 | 183,543 | -0.29(-0.64%) |
Sep 26, 2013 | 45.83 | 45.93 | 45.68 | 45.85 | 152,001 | +0.12(+0.25%) |
Sep 25, 2013 | 46.04 | 46.04 | 45.74 | 45.74 | 184,387 | -0.27(-0.58%) |
Sep 24, 2013 | 46.14 | 46.21 | 45.96 | 46.00 | 382,729 | -0.18(-0.39%) |
Sep 23, 2013 | 46.20 | 46.23 | 46.01 | 46.18 | 219,224 | -0.13(-0.28%) |
Sep 20, 2013 | 46.78 | 46.78 | 46.31 | 46.31 | 227,036 | -0.43(-0.93%) |
Sep 19, 2013 | 46.88 | 46.88 | 46.64 | 46.75 | 254,893 | -0.06(-0.13%) |
Sep 18, 2013 | 46.18 | 46.89 | 46.04 | 46.81 | 442,223 | +0.62(+1.33%) |
Sep 17, 2013 | 46.14 | 46.25 | 46.08 | 46.19 | 384,401 | +0.14(+0.31%) |
Sep 16, 2013 | 46.28 | 46.28 | 45.99 | 46.05 | 214,936 | +0.26(+0.56%) |
Sep 13, 2013 | 45.65 | 45.82 | 45.64 | 45.79 | 465,991 | +0.30(+0.66%) |
Sep 12, 2013 | 45.59 | 45.65 | 45.47 | 45.49 | 431,190 | -0.02(-0.04%) |
Sep 11, 2013 | 45.30 | 45.54 | 45.26 | 45.51 | 780,914 | +0.21(+0.45%) |
Sep 10, 2013 | 45.22 | 45.30 | 45.12 | 45.30 | 469,193 | +0.33(+0.72%) |
Sep 09, 2013 | 44.82 | 45.00 | 44.76 | 44.98 | 740,581 | +0.29(+0.65%) |
Sep 06, 2013 | 44.77 | 44.92 | 44.42 | 44.69 | 656,284 | +0.04(+0.09%) |
Sep 05, 2013 | 44.79 | 44.84 | 44.58 | 44.65 | 227,867 | -0.10(-0.23%) |
Sep 04, 2013 | 44.39 | 44.81 | 44.36 | 44.75 | 400,750 | +0.30(+0.67%) |
Sep 03, 2013 | 44.89 | 44.89 | 44.34 | 44.45 | 553,728 | -0.31(-0.70%) |
Aug 30, 2013 | 44.90 | 44.90 | 44.65 | 44.76 | 466,695 | -0.06(-0.14%) |
Aug 29, 2013 | 44.77 | 45.04 | 44.77 | 44.82 | 460,434 | +0.07(+0.15%) |
Aug 28, 2013 | 44.71 | 44.92 | 44.64 | 44.75 | 370,488 | +0.02(+0.05%) |
Aug 27, 2013 | 44.72 | 44.95 | 44.71 | 44.73 | 773,409 | -0.35(-0.78%) |
Aug 26, 2013 | 45.52 | 45.52 | 45.07 | 45.09 | 385,453 | -0.41(-0.89%) |
Aug 23, 2013 | 45.23 | 45.53 | 45.12 | 45.49 | 610,164 | +0.52(+1.16%) |
Aug 22, 2013 | 44.81 | 45.05 | 44.71 | 44.97 | 737,188 | +0.26(+0.58%) |
Aug 21, 2013 | 45.00 | 45.07 | 44.69 | 44.71 | 710,872 | -0.37(-0.81%) |
Aug 20, 2013 | 45.02 | 45.31 | 44.99 | 45.08 | 1,412,644 | +0.09(+0.21%) |
Aug 19, 2013 | 45.05 | 45.26 | 44.98 | 44.98 | 419,303 | -0.18(-0.40%) |
Aug 16, 2013 | 45.39 | 45.39 | 45.02 | 45.17 | 413,328 | -0.29(-0.64%) |
Aug 15, 2013 | 45.78 | 45.79 | 45.41 | 45.46 | 628,261 | -0.58(-1.25%) |
Aug 14, 2013 | 46.24 | 46.31 | 45.97 | 46.03 | 494,276 | -0.30(-0.64%) |
Aug 13, 2013 | 46.43 | 46.45 | 46.15 | 46.33 | 321,117 | -0.01(-0.01%) |
Aug 12, 2013 | 46.27 | 46.42 | 46.22 | 46.34 | 385,914 | -0.10(-0.22%) |
Aug 09, 2013 | 46.58 | 46.64 | 46.26 | 46.44 | 343,258 | -0.21(-0.46%) |
Aug 08, 2013 | 46.68 | 46.75 | 46.45 | 46.65 | 360,545 | +0.05(+0.11%) |
Aug 07, 2013 | 46.45 | 46.66 | 46.41 | 46.60 | 366,114 | +0.02(+0.04%) |
Aug 06, 2013 | 46.73 | 46.73 | 46.49 | 46.58 | 299,589 | -0.17(-0.36%) |
Aug 05, 2013 | 46.79 | 46.83 | 46.70 | 46.75 | 1,366,846 | -0.13(-0.27%) |
Aug 02, 2013 | 46.74 | 46.88 | 46.61 | 46.88 | 315,831 | +0.08(+0.17%) |
Aug 01, 2013 | 46.81 | 46.81 | 46.61 | 46.80 | 312,461 | +0.33(+0.71%) |
Jul 31, 2013 | 46.62 | 46.77 | 46.41 | 46.47 | 311,506 | -0.07(-0.15%) |
Jul 30, 2013 | 46.73 | 46.81 | 46.44 | 46.54 | 299,671 | -0.02(-0.04%) |
Jul 29, 2013 | 46.49 | 46.68 | 46.47 | 46.56 | 306,678 | -0.02(-0.04%) |
Jul 26, 2013 | 46.26 | 46.58 | 46.08 | 46.58 | 397,565 | +0.16(+0.34%) |
Jul 25, 2013 | 46.12 | 46.45 | 46.01 | 46.42 | 341,756 | +0.16(+0.34%) |
Jul 24, 2013 | 46.56 | 46.56 | 46.14 | 46.26 | 368,797 | -0.24(-0.52%) |
Jul 23, 2013 | 46.60 | 46.60 | 46.41 | 46.51 | 364,884 | +0.06(+0.13%) |
Jul 22, 2013 | 46.37 | 46.56 | 46.35 | 46.45 | 285,213 | +0.01(+0.01%) |
Jul 19, 2013 | 46.34 | 46.44 | 46.24 | 46.44 | 812,967 | -0.14(-0.29%) |
Jul 18, 2013 | 46.60 | 46.75 | 46.51 | 46.58 | 431,885 | -0.10(-0.22%) |
Jul 17, 2013 | 46.83 | 46.92 | 46.61 | 46.68 | 316,085 | -0.03(-0.06%) |
Jul 16, 2013 | 46.79 | 46.83 | 46.61 | 46.70 | 625,986 | -0.06(-0.13%) |
Jul 15, 2013 | 46.58 | 46.79 | 46.45 | 46.77 | 458,416 | +0.21(+0.45%) |
Jul 12, 2013 | 46.53 | 46.61 | 46.37 | 46.56 | 411,314 | -0.04(-0.09%) |
Jul 11, 2013 | 46.43 | 46.63 | 46.34 | 46.60 | 772,643 | +0.66(+1.45%) |
Jul 10, 2013 | 45.80 | 46.10 | 45.80 | 45.93 | 456,688 | +0.08(+0.18%) |
Jul 09, 2013 | 45.78 | 45.94 | 45.57 | 45.85 | 419,853 | +0.28(+0.62%) |
Jul 08, 2013 | 45.56 | 45.71 | 45.44 | 45.57 | 347,033 | +0.25(+0.55%) |
Jul 05, 2013 | 45.26 | 45.33 | 44.86 | 45.32 | 489,530 | +0.27(+0.60%) |
Jul 03, 2013 | 44.90 | 45.18 | 44.75 | 45.05 | 261,619 | +0.04(+0.08%) |
Jul 02, 2013 | 45.02 | 45.32 | 44.82 | 45.01 | 357,687 | -0.04(-0.09%) |
Jul 01, 2013 | 45.21 | 45.41 | 44.98 | 45.05 | 358,223 | +0.11(+0.24%) |
Jun 28, 2013 | 45.26 | 45.39 | 44.94 | 44.94 | 397,739 | -0.15(-0.33%) |
Jun 26, 2013 | 44.90 | 45.24 | 44.80 | 45.09 | 599,880 | +0.11(+0.24%) |
Jun 25, 2013 | 44.96 | 45.13 | 44.63 | 44.98 | 397,365 | +0.38(+0.85%) |
Jun 24, 2013 | 44.52 | 44.98 | 44.26 | 44.60 | 803,486 | -0.30(-0.68%) |
Jun 21, 2013 | 44.97 | 45.12 | 44.56 | 44.91 | 494,949 | +0.33(+0.73%) |
Jun 20, 2013 | 45.40 | 45.44 | 44.51 | 44.58 | 1,360,419 | -1.21(-2.63%) |
Jun 19, 2013 | 46.60 | 46.61 | 45.79 | 45.79 | 478,448 | -0.79(-1.70%) |
Jun 18, 2013 | 46.28 | 46.65 | 46.28 | 46.58 | 367,016 | +0.30(+0.66%) |
Jun 17, 2013 | 46.33 | 46.55 | 46.03 | 46.28 | 698,968 | +0.19(+0.41%) |
Jun 14, 2013 | 46.16 | 46.37 | 46.01 | 46.09 | 302,724 | -0.12(-0.26%) |
Jun 13, 2013 | 45.55 | 46.27 | 45.55 | 46.21 | 227,568 | +0.57(+1.25%) |
Jun 12, 2013 | 46.15 | 46.24 | 45.64 | 45.64 | 305,568 | -0.18(-0.38%) |
Jun 11, 2013 | 45.86 | 46.22 | 45.78 | 45.82 | 367,150 | -0.35(-0.75%) |
Jun 10, 2013 | 46.20 | 46.27 | 46.04 | 46.16 | 468,939 | +0.15(+0.32%) |
Jun 07, 2013 | 45.99 | 46.10 | 45.76 | 46.02 | 806,781 | +0.28(+0.61%) |
Jun 06, 2013 | 45.29 | 45.74 | 45.05 | 45.74 | 987,545 | +0.41(+0.90%) |
Jun 05, 2013 | 45.68 | 45.80 | 45.29 | 45.33 | 963,190 | -0.52(-1.14%) |
Jun 04, 2013 | 45.89 | 46.15 | 45.66 | 45.85 | 1,318,482 | -0.06(-0.13%) |
Jun 03, 2013 | 45.54 | 45.93 | 45.38 | 45.91 | 1,429,719 | +0.49(+1.09%) |
May 31, 2013 | 45.89 | 46.23 | 45.41 | 45.42 | 575,807 | -0.60(-1.31%) |
May 30, 2013 | 46.05 | 46.35 | 46.01 | 46.02 | 7,657,093 | +0.01(+0.01%) |
May 29, 2013 | 46.39 | 46.39 | 45.78 | 46.01 | 702,913 | -0.64(-1.38%) |
May 28, 2013 | 46.93 | 47.16 | 46.54 | 46.66 | 408,867 | +0.09(+0.20%) |
May 24, 2013 | 46.46 | 46.56 | 46.26 | 46.56 | 266,337 | -0.13(-0.28%) |
May 23, 2013 | 46.36 | 46.82 | 46.35 | 46.69 | 1,576,546 | -0.06(-0.13%) |
May 22, 2013 | 47.08 | 47.50 | 46.60 | 46.75 | 750,182 | -0.23(-0.49%) |
May 21, 2013 | 47.00 | 47.02 | 46.73 | 46.98 | 3,485,516 | +0.05(+0.12%) |
May 20, 2013 | 47.04 | 47.10 | 46.86 | 46.93 | 412,199 | -0.14(-0.29%) |
May 17, 2013 | 46.87 | 47.09 | 46.73 | 47.06 | 367,593 | +0.26(+0.56%) |
May 16, 2013 | 46.98 | 47.04 | 46.77 | 46.80 | 387,293 | -0.29(-0.62%) |
May 15, 2013 | 46.70 | 47.23 | 46.68 | 47.09 | 848,945 | +0.83(+1.78%) |
May 13, 2013 | 46.17 | 46.28 | 46.03 | 46.27 | 504,065 | +0.06(+0.12%) |
May 10, 2013 | 46.14 | 46.21 | 45.96 | 46.21 | 454,544 | +0.15(+0.32%) |
May 09, 2013 | 46.33 | 46.36 | 45.94 | 46.06 | 3,329,444 | -0.27(-0.58%) |
May 08, 2013 | 46.36 | 46.41 | 46.24 | 46.33 | 1,042,149 | -0.04(-0.08%) |
May 07, 2013 | 46.22 | 46.37 | 46.13 | 46.37 | 1,074,745 | +0.28(+0.60%) |
May 06, 2013 | 46.38 | 46.41 | 46.07 | 46.09 | 1,665,775 | -0.29(-0.63%) |
May 03, 2013 | 46.69 | 46.69 | 46.34 | 46.38 | 1,880,438 | +0.07(+0.15%) |
May 02, 2013 | 46.12 | 46.33 | 46.03 | 46.31 | 1,169,051 | +0.26(+0.56%) |
May 01, 2013 | 46.26 | 46.46 | 46.01 | 46.05 | 735,736 | -0.41(-0.87%) |
Apr 30, 2013 | 46.37 | 46.51 | 46.24 | 46.46 | 520,575 | -0.02(-0.04%) |
Apr 29, 2013 | 46.22 | 46.55 | 46.16 | 46.48 | 325,787 | +0.32(+0.69%) |
Apr 26, 2013 | 46.01 | 46.24 | 45.97 | 46.16 | 564,074 | +0.04(+0.08%) |
Apr 25, 2013 | 46.14 | 46.29 | 46.06 | 46.12 | 492,744 | +0.13(+0.28%) |
Apr 24, 2013 | 46.07 | 46.10 | 45.85 | 45.99 | 4,387,985 | -0.23(-0.50%) |
Apr 23, 2013 | 46.05 | 46.23 | 45.69 | 46.22 | 625,247 | +0.29(+0.63%) |
Apr 22, 2013 | 45.72 | 45.97 | 45.58 | 45.93 | 369,655 | +0.33(+0.73%) |
Apr 19, 2013 | 45.25 | 45.62 | 45.19 | 45.60 | 321,739 | +0.61(+1.36%) |
Apr 18, 2013 | 45.17 | 45.17 | 44.87 | 44.99 | 538,979 | -0.07(-0.15%) |
Apr 17, 2013 | 45.18 | 45.18 | 44.83 | 45.06 | 468,570 | -0.27(-0.60%) |
Apr 16, 2013 | 45.13 | 45.38 | 45.00 | 45.33 | 509,971 | +0.45(+1.01%) |
Apr 15, 2013 | 45.36 | 45.50 | 44.87 | 44.88 | 672,075 | -0.70(-1.53%) |
Apr 12, 2013 | 45.40 | 45.60 | 45.40 | 45.57 | 4,771,331 | +0.04(+0.09%) |
Apr 11, 2013 | 45.31 | 45.60 | 45.28 | 45.53 | 634,846 | +0.13(+0.28%) |
Apr 10, 2013 | 45.00 | 45.46 | 45.00 | 45.40 | 608,601 | +0.54(+1.21%) |
Apr 09, 2013 | 44.71 | 44.98 | 44.61 | 44.86 | 591,725 | +0.23(+0.52%) |
Apr 08, 2013 | 44.39 | 44.63 | 44.27 | 44.63 | 475,831 | +0.19(+0.44%) |
Apr 05, 2013 | 44.21 | 44.48 | 44.14 | 44.44 | 1,522,426 | -0.12(-0.28%) |
Apr 04, 2013 | 44.32 | 44.60 | 44.31 | 44.56 | 312,476 | +0.26(+0.58%) |
Apr 03, 2013 | 44.62 | 44.67 | 44.21 | 44.30 | 407,646 | -0.29(-0.65%) |
Apr 02, 2013 | 44.40 | 44.63 | 44.39 | 44.59 | 289,325 | +0.32(+0.72%) |
Apr 01, 2013 | 44.26 | 44.31 | 44.15 | 44.27 | 325,317 | -0.01(-0.02%) |
Mar 28, 2013 | 44.12 | 44.34 | 44.04 | 44.28 | 435,578 | +0.21(+0.48%) |
Mar 27, 2013 | 43.89 | 44.12 | 43.82 | 44.07 | 316,268 | +0.03(+0.08%) |
Mar 26, 2013 | 43.80 | 44.05 | 43.77 | 44.04 | 401,503 | +0.41(+0.95%) |
Mar 25, 2013 | 43.83 | 43.89 | 43.49 | 43.62 | 4,807,801 | -0.47(-1.08%) |
Mar 22, 2013 | 43.91 | 44.10 | 43.85 | 44.10 | 378,361 | +0.30(+0.68%) |
Mar 21, 2013 | 43.83 | 43.93 | 43.72 | 43.80 | 373,952 | -0.17(-0.39%) |
Mar 20, 2013 | 43.89 | 44.04 | 43.89 | 43.97 | 370,251 | +0.28(+0.64%) |
Mar 19, 2013 | 43.70 | 43.78 | 43.51 | 43.69 | 358,322 | +0.08(+0.19%) |
Mar 18, 2013 | 43.51 | 43.80 | 43.49 | 43.61 | 329,649 | -0.17(-0.39%) |
Mar 15, 2013 | 43.74 | 43.81 | 43.63 | 43.78 | 270,781 | -0.16(-0.35%) |
Mar 14, 2013 | 43.77 | 43.94 | 43.77 | 43.93 | 338,842 | +0.19(+0.43%) |
Mar 13, 2013 | 43.73 | 43.78 | 43.60 | 43.74 | 586,083 | +0.03(+0.08%) |
Mar 12, 2013 | 43.69 | 43.74 | 43.61 | 43.71 | 273,311 | +0.06(+0.14%) |
Mar 11, 2013 | 43.56 | 43.66 | 43.51 | 43.65 | 361,802 | +0.06(+0.14%) |
Mar 08, 2013 | 43.69 | 43.70 | 43.48 | 43.59 | 390,828 | +0.06(+0.14%) |
Mar 07, 2013 | 43.59 | 43.61 | 43.51 | 43.53 | 476,901 | -0.01(-0.02%) |
Mar 06, 2013 | 43.62 | 43.63 | 43.45 | 43.53 | 464,679 | -0.01(-0.03%) |
Mar 05, 2013 | 43.45 | 43.60 | 43.45 | 43.55 | 409,077 | +0.31(+0.72%) |
Mar 04, 2013 | 42.94 | 43.25 | 42.91 | 43.24 | 466,691 | +0.26(+0.60%) |
Mar 01, 2013 | 42.67 | 43.00 | 42.65 | 42.98 | 429,692 | +0.09(+0.22%) |
Feb 28, 2013 | 43.03 | 43.15 | 42.87 | 42.88 | 835,337 | -0.06(-0.14%) |
Feb 27, 2013 | 42.52 | 43.04 | 42.45 | 42.94 | 564,431 | +0.41(+0.96%) |
Feb 26, 2013 | 42.48 | 42.64 | 42.34 | 42.54 | 471,937 | -0.28(-0.65%) |
Feb 22, 2013 | 42.69 | 42.83 | 42.55 | 42.82 | 434,839 | +0.25(+0.59%) |
Feb 21, 2013 | 42.50 | 42.65 | 42.39 | 42.57 | 673,418 | -0.09(-0.21%) |
Feb 20, 2013 | 42.82 | 42.88 | 42.64 | 42.65 | 463,351 | -0.12(-0.28%) |
Feb 19, 2013 | 42.43 | 42.78 | 42.43 | 42.78 | 318,810 | +0.41(+0.98%) |
Feb 15, 2013 | 42.42 | 42.47 | 42.19 | 42.36 | 251,786 | +0.04(+0.10%) |
Feb 14, 2013 | 42.33 | 42.37 | 42.25 | 42.32 | 451,970 | -0.20(-0.46%) |
Feb 13, 2013 | 42.57 | 42.58 | 42.41 | 42.52 | 328,813 | +0.02(+0.05%) |
Feb 12, 2013 | 42.40 | 42.55 | 42.35 | 42.50 | 427,872 | +0.12(+0.29%) |
Feb 11, 2013 | 42.31 | 42.41 | 42.24 | 42.38 | 220,455 | +0.07(+0.16%) |
Feb 08, 2013 | 42.26 | 42.39 | 42.23 | 42.31 | 247,437 | +0.12(+0.27%) |
Feb 07, 2013 | 42.22 | 42.23 | 41.95 | 42.19 | 460,947 | -0.02(-0.05%) |
Feb 06, 2013 | 42.08 | 42.22 | 42.02 | 42.21 | 320,657 | +0.24(+0.57%) |
Feb 04, 2013 | 42.15 | 42.15 | 41.96 | 41.97 | 511,818 | -0.40(-0.95%) |
Feb 01, 2013 | 42.26 | 42.40 | 42.18 | 42.38 | 412,649 | +0.35(+0.84%) |
Jan 31, 2013 | 42.06 | 42.19 | 42.01 | 42.02 | 835,312 | -0.12(-0.29%) |
Jan 30, 2013 | 42.24 | 42.36 | 42.12 | 42.15 | 387,304 | -0.12(-0.27%) |
Jan 29, 2013 | 41.82 | 42.31 | 41.82 | 42.26 | 268,925 | +0.42(+1.00%) |
Jan 28, 2013 | 41.92 | 41.92 | 41.75 | 41.84 | 368,040 | -0.01(-0.03%) |
Jan 25, 2013 | 41.75 | 41.85 | 41.62 | 41.85 | 323,097 | +0.27(+0.65%) |
Jan 24, 2013 | 41.57 | 41.75 | 41.53 | 41.58 | 1,030,378 | +0.13(+0.31%) |
Jan 23, 2013 | 41.37 | 41.46 | 41.33 | 41.45 | 793,236 | +0.01(+0.03%) |
Jan 22, 2013 | 41.31 | 41.46 | 41.20 | 41.44 | 390,849 | +0.16(+0.38%) |
Jan 18, 2013 | 41.09 | 41.29 | 41.08 | 41.29 | 300,644 | +0.03(+0.07%) |
Jan 17, 2013 | 41.14 | 41.35 | 41.05 | 41.26 | 558,519 | +0.30(+0.73%) |
Jan 16, 2013 | 41.03 | 41.05 | 40.95 | 40.96 | 347,849 | -0.13(-0.31%) |
Jan 15, 2013 | 41.02 | 41.12 | 40.99 | 41.09 | 374,860 | -0.05(-0.12%) |
Jan 14, 2013 | 41.14 | 41.17 | 41.07 | 41.14 | 282,670 | +0.02(+0.05%) |
Jan 11, 2013 | 41.10 | 41.18 | 41.00 | 41.12 | 384,822 | +0.11(+0.26%) |
Jan 10, 2013 | 40.93 | 41.03 | 40.82 | 41.01 | 471,698 | +0.26(+0.65%) |
Jan 09, 2013 | 40.70 | 40.77 | 40.64 | 40.74 | 1,166,973 | +0.17(+0.42%) |
Jan 08, 2013 | 40.74 | 40.78 | 40.55 | 40.57 | 181,762 | -0.21(-0.51%) |
Jan 07, 2013 | 40.79 | 40.84 | 40.68 | 40.78 | 173,232 | -0.08(-0.20%) |
Jan 04, 2013 | 40.85 | 40.91 | 40.75 | 40.87 | 321,967 | +0.17(+0.42%) |
Jan 03, 2013 | 40.81 | 40.84 | 40.65 | 40.70 | 351,420 | -0.10(-0.25%) |
Jan 02, 2013 | 40.52 | 40.80 | 39.81 | 40.80 | 553,149 | +0.99(+2.48%) |
Dec 31, 2012 | 39.23 | 39.81 | 39.18 | 39.81 | 475,372 | +0.45(+1.15%) |
Dec 28, 2012 | 39.56 | 39.72 | 39.34 | 39.35 | 420,999 | -0.44(-1.11%) |
Dec 27, 2012 | 39.85 | 39.92 | 39.42 | 39.79 | 404,330 | -0.04(-0.10%) |
Dec 26, 2012 | 40.09 | 40.09 | 39.75 | 39.84 | 275,319 | -0.18(-0.44%) |
Dec 24, 2012 | 40.07 | 40.08 | 39.94 | 40.01 | 360,303 | -0.19(-0.47%) |
Dec 21, 2012 | 40.18 | 40.36 | 40.03 | 40.20 | 432,543 | -0.33(-0.82%) |
Dec 20, 2012 | 40.44 | 40.54 | 40.30 | 40.53 | 320,338 | +0.12(+0.30%) |
Dec 19, 2012 | 40.76 | 40.76 | 40.41 | 40.41 | 282,668 | -0.66(-1.60%) |
Dec 18, 2012 | 40.90 | 41.12 | 40.74 | 41.07 | 563,398 | +0.20(+0.48%) |
Dec 17, 2012 | 40.68 | 40.91 | 40.68 | 40.87 | 262,081 | +0.24(+0.60%) |
Dec 14, 2012 | 40.75 | 40.78 | 40.59 | 40.63 | 251,020 | -0.15(-0.37%) |
Dec 13, 2012 | 40.99 | 41.06 | 40.72 | 40.78 | 343,660 | -0.26(-0.63%) |
Dec 12, 2012 | 41.11 | 41.31 | 41.01 | 41.03 | 720,554 | +0.03(+0.08%) |
Dec 11, 2012 | 40.87 | 41.14 | 40.87 | 41.00 | 592,649 | +0.25(+0.62%) |
Dec 10, 2012 | 40.69 | 40.86 | 40.69 | 40.75 | 312,807 | -0.04(-0.10%) |
Dec 07, 2012 | 40.75 | 40.80 | 40.55 | 40.79 | 435,374 | +0.13(+0.32%) |
Dec 06, 2012 | 40.65 | 40.78 | 40.62 | 40.66 | 396,734 | +0.03(+0.08%) |
Dec 05, 2012 | 40.45 | 40.82 | 40.38 | 40.63 | 1,025,828 | +0.20(+0.49%) |