Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 68.53 | 68.60 | 67.62 | 67.63 | 66,562 | -0.71(-1.03%) |
Nov 27, 2013 | 67.10 | 68.38 | 67.04 | 68.34 | 180,013 | +1.42(+2.12%) |
Nov 26, 2013 | 66.14 | 67.05 | 66.06 | 66.92 | 140,934 | +0.73(+1.11%) |
Nov 25, 2013 | 66.13 | 66.66 | 65.98 | 66.19 | 129,588 | +0.10(+0.15%) |
Nov 22, 2013 | 65.52 | 66.30 | 64.91 | 66.09 | 109,323 | +0.67(+1.02%) |
Nov 21, 2013 | 64.79 | 65.93 | 64.57 | 65.42 | 173,293 | +0.92(+1.42%) |
Nov 20, 2013 | 64.73 | 65.23 | 64.28 | 64.50 | 155,580 | -0.03(-0.04%) |
Nov 19, 2013 | 65.08 | 65.46 | 64.18 | 64.53 | 114,177 | -0.47(-0.73%) |
Nov 18, 2013 | 64.94 | 66.28 | 64.75 | 65.01 | 249,897 | +0.19(+0.30%) |
Nov 15, 2013 | 64.50 | 64.92 | 64.10 | 64.81 | 107,501 | +0.31(+0.48%) |
Nov 14, 2013 | 64.28 | 64.67 | 63.71 | 64.50 | 113,358 | +0.29(+0.45%) |
Nov 12, 2013 | 63.81 | 64.46 | 63.42 | 64.22 | 256,851 | +0.42(+0.65%) |
Nov 11, 2013 | 62.57 | 63.97 | 62.52 | 63.80 | 381,217 | +1.22(+1.94%) |
Nov 08, 2013 | 62.48 | 63.35 | 62.13 | 62.58 | 393,971 | +0.08(+0.12%) |
Nov 07, 2013 | 64.49 | 64.84 | 62.48 | 62.51 | 172,858 | -1.76(-2.74%) |
Nov 06, 2013 | 65.51 | 65.74 | 64.22 | 64.26 | 146,779 | -0.86(-1.32%) |
Nov 05, 2013 | 65.83 | 66.03 | 65.03 | 65.12 | 232,658 | -1.33(-2.01%) |
Nov 04, 2013 | 65.64 | 66.53 | 65.27 | 66.46 | 117,671 | +1.16(+1.78%) |
Nov 01, 2013 | 64.92 | 65.68 | 64.79 | 65.30 | 315,918 | +0.33(+0.51%) |
Oct 31, 2013 | 64.69 | 65.67 | 64.01 | 64.97 | 298,870 | +0.47(+0.73%) |
Oct 30, 2013 | 65.20 | 65.67 | 63.86 | 64.50 | 225,160 | -0.87(-1.33%) |
Oct 29, 2013 | 64.87 | 65.68 | 64.76 | 65.36 | 300,505 | +0.61(+0.94%) |
Oct 28, 2013 | 65.95 | 65.95 | 64.51 | 64.76 | 344,905 | -1.27(-1.92%) |
Oct 25, 2013 | 66.70 | 66.90 | 65.78 | 66.02 | 229,017 | -0.28(-0.42%) |
Oct 24, 2013 | 66.84 | 67.02 | 66.20 | 66.30 | 190,747 | -0.43(-0.64%) |
Oct 23, 2013 | 66.34 | 66.81 | 66.11 | 66.73 | 228,270 | +0.00(+0.00%) |
Oct 22, 2013 | 66.63 | 67.01 | 65.92 | 66.73 | 267,679 | +0.29(+0.44%) |
Oct 21, 2013 | 66.25 | 67.87 | 66.25 | 66.44 | 406,667 | +0.34(+0.51%) |
Oct 18, 2013 | 64.77 | 66.11 | 64.28 | 66.10 | 214,168 | +2.01(+3.13%) |
Oct 17, 2013 | 63.28 | 64.13 | 63.28 | 64.09 | 202,676 | +0.24(+0.38%) |
Oct 16, 2013 | 63.85 | 64.03 | 63.05 | 63.85 | 158,877 | +0.59(+0.93%) |
Oct 15, 2013 | 63.84 | 64.30 | 63.10 | 63.26 | 171,535 | -0.99(-1.53%) |
Oct 14, 2013 | 63.71 | 64.45 | 63.53 | 64.24 | 209,372 | -0.10(-0.15%) |
Oct 11, 2013 | 62.71 | 64.60 | 62.71 | 64.34 | 127,907 | +1.36(+2.16%) |
Oct 10, 2013 | 61.63 | 63.02 | 60.67 | 62.98 | 178,362 | +2.32(+3.82%) |
Oct 09, 2013 | 61.37 | 61.45 | 60.37 | 60.66 | 232,136 | -0.55(-0.90%) |
Oct 08, 2013 | 61.70 | 62.16 | 61.12 | 61.21 | 214,553 | -0.45(-0.74%) |
Oct 07, 2013 | 61.08 | 62.29 | 61.03 | 61.67 | 499,727 | -0.13(-0.20%) |
Oct 04, 2013 | 61.21 | 61.96 | 60.90 | 61.79 | 183,652 | +0.55(+0.90%) |
Oct 03, 2013 | 62.18 | 62.30 | 60.72 | 61.24 | 146,765 | -1.01(-1.63%) |
Oct 02, 2013 | 62.46 | 62.82 | 61.96 | 62.25 | 215,312 | -0.97(-1.53%) |
Oct 01, 2013 | 62.02 | 63.31 | 61.89 | 63.22 | 183,877 | +1.45(+2.35%) |
Sep 27, 2013 | 61.38 | 62.18 | 61.38 | 61.77 | 144,402 | -0.23(-0.37%) |
Sep 26, 2013 | 61.89 | 62.09 | 60.93 | 62.00 | 196,451 | +0.36(+0.58%) |
Sep 25, 2013 | 62.08 | 62.21 | 61.41 | 61.65 | 228,525 | -0.46(-0.75%) |
Sep 24, 2013 | 62.23 | 62.58 | 61.66 | 62.11 | 156,013 | +0.04(+0.06%) |
Sep 23, 2013 | 62.28 | 62.40 | 61.31 | 62.07 | 201,382 | -0.12(-0.19%) |
Sep 20, 2013 | 63.24 | 63.47 | 62.07 | 62.19 | 441,019 | -0.61(-0.97%) |
Sep 19, 2013 | 63.44 | 63.88 | 62.78 | 62.80 | 191,077 | -0.47(-0.75%) |
Sep 18, 2013 | 62.26 | 63.55 | 61.67 | 63.27 | 163,008 | +1.16(+1.87%) |
Sep 17, 2013 | 61.48 | 62.22 | 61.48 | 62.11 | 216,601 | +0.49(+0.80%) |
Sep 16, 2013 | 62.33 | 62.51 | 61.56 | 61.62 | 291,143 | +0.31(+0.50%) |
Sep 13, 2013 | 61.46 | 61.69 | 61.16 | 61.31 | 102,676 | +0.07(+0.11%) |
Sep 12, 2013 | 61.14 | 61.73 | 60.95 | 61.24 | 239,650 | +0.16(+0.27%) |
Sep 11, 2013 | 60.66 | 61.12 | 60.44 | 61.08 | 160,776 | +0.12(+0.19%) |
Sep 10, 2013 | 59.85 | 61.37 | 59.75 | 60.96 | 392,109 | +1.61(+2.72%) |
Sep 09, 2013 | 58.35 | 59.46 | 58.35 | 59.35 | 439,305 | +1.35(+2.33%) |
Sep 06, 2013 | 57.77 | 58.81 | 56.93 | 58.00 | 626,316 | +0.68(+1.18%) |
Sep 05, 2013 | 56.67 | 57.63 | 56.30 | 57.32 | 415,208 | +0.81(+1.43%) |
Sep 04, 2013 | 55.60 | 56.51 | 55.08 | 56.51 | 158,952 | +1.15(+2.07%) |
Sep 03, 2013 | 55.62 | 56.19 | 54.82 | 55.36 | 152,118 | +0.62(+1.13%) |
Aug 30, 2013 | 55.18 | 55.73 | 54.61 | 54.74 | 165,139 | -0.54(-0.98%) |
Aug 29, 2013 | 55.06 | 55.94 | 54.14 | 55.28 | 168,319 | +0.09(+0.16%) |
Aug 28, 2013 | 54.34 | 55.47 | 54.12 | 55.20 | 137,079 | +0.83(+1.53%) |
Aug 27, 2013 | 54.99 | 55.26 | 54.24 | 54.37 | 214,161 | -1.62(-2.90%) |
Aug 26, 2013 | 56.84 | 56.95 | 55.70 | 55.99 | 161,517 | -0.76(-1.34%) |
Aug 23, 2013 | 56.83 | 56.95 | 56.22 | 56.75 | 203,215 | +0.04(+0.07%) |
Aug 22, 2013 | 54.52 | 57.18 | 54.13 | 56.71 | 304,296 | +2.44(+4.50%) |
Aug 21, 2013 | 54.76 | 54.94 | 53.84 | 54.27 | 209,050 | -0.75(-1.37%) |
Aug 20, 2013 | 54.17 | 55.22 | 53.70 | 55.02 | 247,738 | +1.00(+1.86%) |
Aug 19, 2013 | 55.31 | 55.31 | 54.01 | 54.02 | 237,992 | -1.23(-2.22%) |
Aug 16, 2013 | 55.12 | 55.57 | 54.77 | 55.25 | 182,174 | -0.23(-0.42%) |
Aug 15, 2013 | 55.69 | 55.98 | 54.90 | 55.48 | 158,177 | -1.12(-1.98%) |
Aug 14, 2013 | 56.89 | 56.89 | 56.30 | 56.60 | 123,939 | -0.40(-0.69%) |
Aug 13, 2013 | 56.88 | 56.99 | 56.11 | 56.99 | 150,668 | +0.07(+0.12%) |
Aug 12, 2013 | 56.03 | 57.19 | 55.94 | 56.93 | 263,795 | +0.58(+1.03%) |
Aug 09, 2013 | 55.98 | 56.65 | 54.57 | 56.35 | 349,218 | +0.09(+0.15%) |
Aug 08, 2013 | 56.59 | 56.93 | 55.26 | 56.26 | 378,747 | +2.13(+3.94%) |
Aug 07, 2013 | 55.12 | 55.48 | 53.78 | 54.13 | 442,493 | -1.33(-2.40%) |
Aug 06, 2013 | 56.37 | 56.72 | 55.33 | 55.46 | 216,732 | -1.18(-2.08%) |
Aug 05, 2013 | 56.28 | 57.12 | 56.28 | 56.64 | 175,862 | +0.20(+0.36%) |
Aug 02, 2013 | 57.52 | 57.63 | 56.10 | 56.43 | 353,983 | -0.97(-1.70%) |
Aug 01, 2013 | 57.22 | 57.86 | 55.90 | 57.41 | 168,975 | +0.84(+1.48%) |
Jul 31, 2013 | 55.70 | 56.94 | 55.70 | 56.57 | 270,063 | +0.96(+1.72%) |
Jul 30, 2013 | 55.08 | 55.67 | 54.86 | 55.61 | 98,488 | +0.97(+1.78%) |
Jul 29, 2013 | 54.91 | 55.40 | 54.33 | 54.64 | 79,099 | -0.55(-1.00%) |
Jul 26, 2013 | 55.16 | 55.47 | 54.72 | 55.19 | 69,761 | -0.57(-1.02%) |
Jul 25, 2013 | 54.35 | 55.78 | 54.35 | 55.76 | 155,520 | +1.11(+2.03%) |
Jul 24, 2013 | 55.61 | 55.62 | 54.17 | 54.65 | 120,205 | -0.62(-1.12%) |
Jul 23, 2013 | 55.54 | 55.76 | 54.96 | 55.27 | 118,705 | -0.14(-0.24%) |
Jul 22, 2013 | 55.56 | 55.56 | 54.98 | 55.40 | 148,456 | +0.02(+0.03%) |
Jul 19, 2013 | 54.68 | 55.47 | 54.16 | 55.38 | 283,861 | +0.69(+1.25%) |
Jul 18, 2013 | 53.92 | 54.82 | 53.45 | 54.70 | 299,307 | +0.87(+1.61%) |
Jul 17, 2013 | 54.38 | 54.40 | 53.56 | 53.83 | 89,893 | -0.28(-0.52%) |
Jul 16, 2013 | 54.28 | 54.60 | 53.70 | 54.11 | 213,293 | -0.16(-0.30%) |
Jul 15, 2013 | 54.06 | 54.36 | 53.70 | 54.27 | 164,306 | +0.39(+0.72%) |
Jul 12, 2013 | 53.62 | 54.56 | 53.42 | 53.89 | 250,166 | +0.24(+0.45%) |
Jul 11, 2013 | 53.42 | 53.74 | 53.23 | 53.64 | 185,685 | +1.07(+2.04%) |
Jul 10, 2013 | 52.43 | 53.01 | 52.20 | 52.57 | 120,212 | +0.02(+0.04%) |
Jul 09, 2013 | 52.06 | 53.01 | 51.55 | 52.55 | 329,572 | +0.70(+1.36%) |
Jul 08, 2013 | 51.57 | 52.19 | 51.47 | 51.85 | 176,323 | +0.51(+1.00%) |
Jul 05, 2013 | 50.59 | 51.34 | 50.45 | 51.34 | 216,874 | +1.55(+3.12%) |
Jul 03, 2013 | 49.15 | 49.78 | 49.15 | 49.78 | 77,816 | +0.27(+0.55%) |
Jul 02, 2013 | 49.73 | 50.09 | 49.04 | 49.51 | 105,140 | -0.19(-0.39%) |
Jul 01, 2013 | 48.55 | 49.78 | 48.35 | 49.71 | 199,167 | +1.52(+3.14%) |
Jun 28, 2013 | 48.78 | 49.46 | 48.19 | 48.19 | 649,258 | -0.87(-1.77%) |
Jun 27, 2013 | 48.68 | 49.16 | 48.44 | 49.06 | 229,421 | +0.82(+1.70%) |
Jun 26, 2013 | 48.79 | 49.07 | 48.06 | 48.24 | 178,908 | -0.02(-0.04%) |
Jun 25, 2013 | 47.97 | 48.31 | 47.58 | 48.26 | 391,186 | +0.90(+1.90%) |
Jun 24, 2013 | 47.75 | 47.86 | 46.69 | 47.36 | 529,814 | -0.92(-1.90%) |
Jun 21, 2013 | 48.69 | 49.05 | 47.78 | 48.28 | 608,299 | -0.13(-0.26%) |
Jun 20, 2013 | 48.97 | 49.52 | 48.12 | 48.40 | 355,353 | -1.51(-3.02%) |
Jun 19, 2013 | 50.58 | 50.59 | 49.86 | 49.91 | 192,319 | -0.65(-1.28%) |
Jun 18, 2013 | 49.57 | 50.77 | 49.57 | 50.56 | 138,256 | +1.04(+2.11%) |
Jun 17, 2013 | 49.16 | 49.65 | 48.77 | 49.51 | 255,460 | +0.83(+1.71%) |
Jun 14, 2013 | 49.33 | 49.72 | 48.55 | 48.68 | 115,981 | -0.80(-1.62%) |
Jun 13, 2013 | 48.24 | 49.56 | 47.96 | 49.48 | 94,274 | +1.13(+2.34%) |
Jun 12, 2013 | 49.61 | 49.66 | 48.32 | 48.35 | 98,084 | -0.84(-1.71%) |
Jun 11, 2013 | 49.19 | 49.87 | 48.71 | 49.19 | 154,501 | -1.00(-2.00%) |
Jun 10, 2013 | 50.37 | 50.56 | 49.96 | 50.20 | 271,116 | -0.08(-0.15%) |
Jun 07, 2013 | 50.19 | 50.58 | 49.83 | 50.27 | 273,280 | +0.55(+1.11%) |
Jun 06, 2013 | 49.69 | 50.33 | 49.13 | 49.73 | 405,836 | +0.16(+0.33%) |
Jun 05, 2013 | 50.18 | 50.34 | 49.35 | 49.56 | 260,671 | -0.83(-1.65%) |
Jun 04, 2013 | 51.14 | 51.88 | 49.96 | 50.39 | 411,958 | -0.78(-1.53%) |
Jun 03, 2013 | 51.55 | 51.85 | 50.32 | 51.17 | 673,188 | -0.37(-0.71%) |
May 31, 2013 | 51.68 | 52.25 | 51.39 | 51.54 | 290,155 | -0.52(-1.00%) |
May 30, 2013 | 51.78 | 52.14 | 51.48 | 52.06 | 189,616 | +0.40(+0.77%) |
May 29, 2013 | 51.76 | 52.27 | 51.26 | 51.66 | 273,079 | -0.67(-1.29%) |
May 28, 2013 | 52.51 | 52.88 | 51.90 | 52.34 | 283,685 | +0.81(+1.57%) |
May 24, 2013 | 51.34 | 51.70 | 50.86 | 51.53 | 165,701 | -0.19(-0.37%) |
May 23, 2013 | 51.09 | 51.95 | 50.87 | 51.72 | 273,054 | -0.19(-0.37%) |
May 22, 2013 | 52.75 | 53.15 | 51.51 | 51.91 | 339,316 | -0.92(-1.73%) |
May 21, 2013 | 52.86 | 53.23 | 52.69 | 52.83 | 413,335 | +0.06(+0.11%) |
May 20, 2013 | 52.82 | 53.70 | 52.64 | 52.77 | 548,981 | -0.32(-0.60%) |
May 17, 2013 | 52.92 | 53.52 | 52.73 | 53.09 | 312,253 | +0.63(+1.19%) |
May 16, 2013 | 52.45 | 53.13 | 52.27 | 52.46 | 206,515 | -0.13(-0.26%) |
May 15, 2013 | 51.67 | 52.69 | 51.67 | 52.60 | 354,505 | +1.63(+3.20%) |
May 13, 2013 | 51.15 | 51.31 | 50.33 | 50.97 | 251,408 | -0.22(-0.43%) |
May 10, 2013 | 50.70 | 51.26 | 50.44 | 51.19 | 211,550 | +0.71(+1.41%) |
May 09, 2013 | 50.89 | 51.08 | 50.37 | 50.48 | 205,393 | -0.52(-1.02%) |
May 08, 2013 | 50.57 | 51.03 | 50.18 | 51.00 | 256,142 | +0.44(+0.88%) |
May 07, 2013 | 49.88 | 50.55 | 49.43 | 50.55 | 341,202 | +0.90(+1.81%) |
May 06, 2013 | 49.35 | 49.94 | 48.65 | 49.66 | 153,511 | +0.29(+0.59%) |
May 03, 2013 | 48.37 | 49.84 | 47.63 | 49.37 | 509,914 | +1.74(+3.64%) |
May 02, 2013 | 45.93 | 47.77 | 45.33 | 47.63 | 795,424 | +2.23(+4.91%) |
May 01, 2013 | 47.23 | 47.23 | 45.36 | 45.41 | 417,879 | -2.25(-4.71%) |
Apr 30, 2013 | 47.25 | 47.65 | 46.70 | 47.65 | 173,736 | +0.24(+0.51%) |
Apr 29, 2013 | 47.08 | 47.76 | 46.94 | 47.41 | 206,209 | +0.45(+0.97%) |
Apr 26, 2013 | 47.16 | 47.25 | 46.80 | 46.96 | 304,595 | -0.29(-0.61%) |
Apr 25, 2013 | 46.64 | 47.77 | 46.31 | 47.25 | 284,341 | +0.73(+1.58%) |
Apr 24, 2013 | 45.83 | 46.62 | 45.68 | 46.51 | 156,007 | +0.67(+1.45%) |
Apr 23, 2013 | 45.01 | 45.88 | 44.76 | 45.85 | 299,752 | +1.27(+2.86%) |
Apr 22, 2013 | 44.48 | 44.86 | 43.51 | 44.58 | 178,747 | +0.21(+0.48%) |
Apr 19, 2013 | 44.03 | 44.50 | 43.75 | 44.36 | 205,101 | +0.43(+0.99%) |
Apr 18, 2013 | 44.42 | 44.57 | 43.45 | 43.93 | 225,575 | -0.35(-0.78%) |
Apr 17, 2013 | 45.09 | 45.18 | 43.84 | 44.28 | 295,079 | -1.27(-2.79%) |
Apr 16, 2013 | 44.88 | 45.62 | 44.44 | 45.55 | 361,031 | +1.16(+2.61%) |
Apr 15, 2013 | 46.86 | 46.94 | 44.16 | 44.39 | 419,338 | -2.95(-6.23%) |
Apr 12, 2013 | 47.45 | 47.74 | 46.49 | 47.34 | 266,130 | -0.35(-0.73%) |
Apr 11, 2013 | 48.06 | 48.11 | 47.34 | 47.69 | 237,360 | -0.46(-0.96%) |
Apr 10, 2013 | 47.29 | 48.23 | 47.13 | 48.15 | 252,522 | +1.11(+2.36%) |
Apr 09, 2013 | 47.27 | 47.29 | 46.63 | 47.04 | 241,604 | -0.11(-0.22%) |
Apr 08, 2013 | 46.57 | 47.18 | 46.09 | 47.15 | 142,680 | +0.63(+1.35%) |
Apr 05, 2013 | 46.09 | 46.87 | 45.65 | 46.52 | 167,544 | -0.35(-0.74%) |
Apr 04, 2013 | 46.98 | 47.31 | 46.37 | 46.87 | 173,220 | +0.05(+0.10%) |
Apr 03, 2013 | 47.68 | 47.82 | 46.60 | 46.82 | 171,671 | -0.77(-1.62%) |
Apr 02, 2013 | 48.48 | 49.10 | 47.32 | 47.59 | 346,612 | -0.66(-1.36%) |
Apr 01, 2013 | 49.61 | 49.94 | 48.11 | 48.25 | 285,628 | -1.55(-3.12%) |
Mar 28, 2013 | 50.39 | 50.51 | 49.66 | 49.80 | 678,088 | +0.28(+0.56%) |
Mar 27, 2013 | 49.42 | 49.60 | 48.64 | 49.52 | 272,149 | -0.43(-0.87%) |
Mar 26, 2013 | 49.87 | 50.08 | 49.47 | 49.96 | 232,669 | +0.28(+0.56%) |
Mar 25, 2013 | 50.11 | 50.64 | 49.15 | 49.68 | 153,964 | -0.26(-0.52%) |
Mar 22, 2013 | 49.89 | 50.19 | 49.65 | 49.94 | 189,587 | +0.08(+0.15%) |
Mar 21, 2013 | 50.80 | 51.29 | 49.61 | 49.86 | 205,428 | -1.41(-2.75%) |
Mar 20, 2013 | 50.43 | 51.34 | 49.91 | 51.27 | 594,332 | +1.15(+2.29%) |
Mar 19, 2013 | 50.51 | 50.90 | 49.07 | 50.12 | 458,181 | -0.35(-0.69%) |
Mar 18, 2013 | 49.94 | 50.98 | 49.62 | 50.47 | 393,389 | -0.29(-0.57%) |
Mar 15, 2013 | 50.69 | 50.98 | 50.07 | 50.76 | 273,257 | -0.18(-0.36%) |
Mar 14, 2013 | 50.49 | 50.95 | 50.22 | 50.94 | 138,521 | +0.46(+0.92%) |
Mar 13, 2013 | 49.85 | 50.55 | 49.50 | 50.48 | 164,512 | +0.58(+1.16%) |
Mar 12, 2013 | 50.18 | 50.19 | 49.59 | 49.90 | 209,891 | -0.33(-0.65%) |
Mar 11, 2013 | 50.28 | 50.44 | 49.92 | 50.23 | 153,328 | -0.10(-0.19%) |
Mar 08, 2013 | 49.95 | 50.36 | 49.68 | 50.32 | 304,893 | +0.96(+1.95%) |
Mar 07, 2013 | 49.10 | 49.41 | 48.86 | 49.36 | 113,195 | +0.39(+0.81%) |
Mar 06, 2013 | 49.13 | 49.21 | 48.55 | 48.96 | 288,175 | -0.03(-0.06%) |
Mar 05, 2013 | 48.41 | 49.40 | 48.17 | 48.99 | 301,532 | +0.82(+1.70%) |
Mar 04, 2013 | 48.42 | 48.50 | 47.26 | 48.17 | 297,711 | -0.43(-0.89%) |
Mar 01, 2013 | 47.96 | 48.88 | 47.62 | 48.61 | 244,536 | +0.10(+0.20%) |
Feb 28, 2013 | 48.49 | 48.76 | 48.05 | 48.51 | 178,550 | +0.17(+0.36%) |
Feb 27, 2013 | 47.46 | 48.77 | 47.45 | 48.34 | 217,248 | +1.08(+2.28%) |
Feb 26, 2013 | 47.26 | 47.53 | 46.62 | 47.26 | 331,647 | +0.23(+0.49%) |
Feb 25, 2013 | 48.58 | 48.73 | 46.91 | 47.03 | 524,424 | -1.38(-2.85%) |
Feb 22, 2013 | 47.67 | 48.44 | 47.50 | 48.41 | 209,857 | +1.15(+2.43%) |
Feb 21, 2013 | 47.82 | 48.11 | 46.99 | 47.26 | 247,543 | -0.65(-1.35%) |
Feb 20, 2013 | 48.96 | 49.51 | 47.85 | 47.91 | 226,099 | -1.16(-2.36%) |
Feb 19, 2013 | 48.50 | 49.29 | 48.41 | 49.06 | 408,134 | +0.83(+1.72%) |
Feb 15, 2013 | 48.26 | 48.69 | 47.93 | 48.23 | 358,806 | -0.07(-0.14%) |
Feb 14, 2013 | 48.17 | 48.71 | 48.17 | 48.30 | 209,766 | +0.06(+0.12%) |
Feb 13, 2013 | 48.14 | 48.24 | 47.94 | 48.24 | 630,301 | +0.18(+0.38%) |
Feb 12, 2013 | 47.85 | 48.15 | 47.61 | 48.06 | 243,356 | +0.40(+0.85%) |
Feb 11, 2013 | 47.68 | 47.79 | 47.25 | 47.65 | 275,633 | +0.02(+0.04%) |
Feb 08, 2013 | 47.38 | 47.84 | 47.32 | 47.64 | 238,103 | +0.40(+0.86%) |
Feb 07, 2013 | 48.12 | 48.12 | 46.47 | 47.23 | 342,082 | +0.17(+0.37%) |
Feb 06, 2013 | 46.47 | 47.28 | 46.47 | 47.06 | 233,864 | +0.54(+1.16%) |
Feb 04, 2013 | 46.79 | 47.27 | 46.45 | 46.52 | 158,391 | -0.82(-1.73%) |
Feb 01, 2013 | 46.78 | 47.53 | 46.60 | 47.34 | 218,889 | +0.95(+2.06%) |
Jan 31, 2013 | 46.07 | 47.10 | 46.02 | 46.38 | 319,526 | +0.25(+0.54%) |
Jan 30, 2013 | 46.29 | 46.61 | 45.66 | 46.13 | 192,229 | -0.32(-0.68%) |
Jan 29, 2013 | 46.35 | 46.69 | 46.07 | 46.45 | 324,425 | -0.03(-0.06%) |
Jan 28, 2013 | 47.06 | 47.18 | 46.21 | 46.48 | 331,620 | -0.61(-1.29%) |
Jan 25, 2013 | 47.04 | 47.09 | 46.51 | 47.09 | 199,066 | +0.31(+0.66%) |
Jan 24, 2013 | 46.27 | 46.97 | 46.14 | 46.78 | 302,850 | +0.48(+1.04%) |
Jan 23, 2013 | 45.79 | 46.46 | 45.53 | 46.30 | 323,732 | +0.56(+1.22%) |
Jan 22, 2013 | 45.24 | 45.76 | 45.24 | 45.74 | 113,802 | +0.39(+0.87%) |
Jan 18, 2013 | 45.30 | 45.34 | 44.87 | 45.34 | 147,435 | -0.08(-0.17%) |
Jan 17, 2013 | 45.01 | 45.57 | 44.79 | 45.42 | 143,638 | +0.73(+1.64%) |
Jan 16, 2013 | 44.43 | 44.79 | 44.13 | 44.69 | 211,847 | +0.14(+0.32%) |
Jan 15, 2013 | 44.10 | 44.70 | 43.95 | 44.54 | 302,242 | -0.01(-0.02%) |
Jan 14, 2013 | 45.02 | 45.29 | 44.25 | 44.55 | 691,090 | -0.66(-1.47%) |
Jan 11, 2013 | 45.24 | 45.51 | 44.54 | 45.22 | 758,738 | +0.02(+0.04%) |
Jan 10, 2013 | 45.05 | 45.28 | 44.32 | 45.20 | 495,005 | +0.25(+0.56%) |
Jan 09, 2013 | 44.57 | 44.96 | 44.16 | 44.95 | 320,931 | +0.40(+0.91%) |
Jan 08, 2013 | 44.30 | 44.55 | 43.44 | 44.54 | 429,668 | -0.06(-0.13%) |
Jan 07, 2013 | 44.28 | 44.69 | 44.14 | 44.60 | 163,135 | -0.10(-0.22%) |
Jan 04, 2013 | 44.13 | 44.78 | 43.94 | 44.70 | 186,895 | +0.69(+1.58%) |
Jan 03, 2013 | 44.44 | 44.49 | 43.71 | 44.00 | 192,572 | -0.45(-1.02%) |
Jan 02, 2013 | 44.52 | 45.00 | 43.34 | 44.46 | 569,579 | +1.12(+2.58%) |
Dec 31, 2012 | 41.92 | 43.35 | 41.53 | 43.34 | 270,251 | +1.35(+3.21%) |
Dec 28, 2012 | 41.97 | 42.32 | 41.77 | 41.99 | 210,858 | -0.43(-1.02%) |
Dec 27, 2012 | 42.27 | 42.51 | 41.89 | 42.42 | 232,181 | +0.25(+0.59%) |
Dec 26, 2012 | 42.28 | 42.49 | 42.06 | 42.17 | 130,661 | -0.03(-0.07%) |
Dec 24, 2012 | 42.40 | 42.40 | 41.83 | 42.20 | 70,458 | -0.17(-0.41%) |
Dec 21, 2012 | 42.31 | 42.45 | 41.91 | 42.38 | 618,364 | -0.40(-0.95%) |
Dec 20, 2012 | 42.38 | 43.11 | 42.15 | 42.78 | 358,679 | +0.39(+0.91%) |
Dec 19, 2012 | 42.01 | 43.08 | 41.99 | 42.40 | 501,288 | +0.55(+1.31%) |
Dec 18, 2012 | 40.92 | 41.85 | 40.50 | 41.85 | 274,671 | +0.96(+2.36%) |
Dec 17, 2012 | 41.02 | 41.39 | 40.65 | 40.88 | 395,914 | +0.39(+0.98%) |
Dec 14, 2012 | 39.98 | 41.02 | 39.84 | 40.49 | 291,172 | +0.51(+1.28%) |
Dec 13, 2012 | 40.37 | 40.77 | 39.73 | 39.98 | 446,291 | -0.18(-0.46%) |
Dec 12, 2012 | 41.01 | 41.03 | 40.12 | 40.16 | 576,863 | -0.56(-1.37%) |
Dec 11, 2012 | 38.87 | 41.27 | 38.64 | 40.72 | 1,011,506 | +2.48(+6.47%) |
Dec 10, 2012 | 38.00 | 38.25 | 37.59 | 38.24 | 222,575 | +0.32(+0.84%) |
Dec 07, 2012 | 37.84 | 38.07 | 37.41 | 37.93 | 316,425 | +0.40(+1.08%) |
Dec 06, 2012 | 37.29 | 37.56 | 37.14 | 37.52 | 261,258 | +0.28(+0.75%) |
Dec 05, 2012 | 36.57 | 37.27 | 36.31 | 37.24 | 399,742 | +0.83(+2.27%) |