Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.00 | 60.25 | 59.08 | 59.18 | 0 | -0.67(-1.12%) |
Nov 27, 2013 | 59.19 | 59.99 | 58.77 | 59.85 | 0 | +1.05(+1.79%) |
Nov 26, 2013 | 57.71 | 59.00 | 57.57 | 58.80 | 0 | +1.58(+2.76%) |
Nov 25, 2013 | 57.67 | 58.54 | 57.07 | 57.22 | 1,737,098 | -0.10(-0.17%) |
Nov 22, 2013 | 57.07 | 57.48 | 56.92 | 57.32 | 0 | +0.18(+0.32%) |
Nov 21, 2013 | 56.90 | 57.55 | 56.76 | 57.14 | 1,388,051 | +0.29(+0.51%) |
Nov 20, 2013 | 57.09 | 57.44 | 56.74 | 56.85 | 0 | -0.21(-0.37%) |
Nov 19, 2013 | 56.96 | 57.61 | 56.78 | 57.06 | 1,275,625 | +0.03(+0.05%) |
Nov 18, 2013 | 57.64 | 57.95 | 56.98 | 57.03 | 1,236,434 | -0.43(-0.75%) |
Nov 15, 2013 | 58.49 | 58.49 | 56.66 | 57.46 | 0 | -0.26(-0.45%) |
Nov 14, 2013 | 57.27 | 58.15 | 57.09 | 57.72 | 1,065,619 | +1.73(+3.09%) |
Nov 12, 2013 | 55.55 | 56.54 | 55.44 | 55.99 | 1,651,397 | +0.19(+0.34%) |
Nov 11, 2013 | 55.18 | 56.02 | 55.05 | 55.80 | 1,501,790 | +0.64(+1.16%) |
Nov 08, 2013 | 55.91 | 57.68 | 54.41 | 55.16 | 0 | -1.95(-3.41%) |
Nov 07, 2013 | 57.75 | 57.85 | 57.03 | 57.11 | 1,796,439 | -0.72(-1.25%) |
Nov 06, 2013 | 57.51 | 58.00 | 56.86 | 57.83 | 1,192,335 | +0.31(+0.54%) |
Nov 05, 2013 | 56.81 | 58.18 | 56.50 | 57.52 | 0 | +0.82(+1.45%) |
Nov 04, 2013 | 56.76 | 57.33 | 56.59 | 56.70 | 1,118,946 | +0.01(+0.02%) |
Nov 01, 2013 | 57.55 | 57.70 | 56.45 | 56.69 | 0 | -0.54(-0.94%) |
Oct 31, 2013 | 57.96 | 58.20 | 57.15 | 57.23 | 977,848 | -0.77(-1.33%) |
Oct 30, 2013 | 58.32 | 58.92 | 57.50 | 58.00 | 708,053 | -0.53(-0.91%) |
Oct 29, 2013 | 58.72 | 58.98 | 58.03 | 58.53 | 1,043,824 | +0.03(+0.05%) |
Oct 28, 2013 | 58.94 | 59.00 | 58.14 | 58.50 | 1,055,954 | +0.35(+0.60%) |
Oct 25, 2013 | 57.63 | 58.37 | 57.44 | 58.15 | 0 | +0.79(+1.38%) |
Oct 24, 2013 | 56.84 | 57.61 | 56.43 | 57.36 | 1,675,031 | +0.62(+1.09%) |
Oct 23, 2013 | 57.09 | 57.72 | 56.71 | 56.74 | 982,596 | -0.84(-1.46%) |
Oct 22, 2013 | 57.48 | 58.08 | 57.37 | 57.58 | 798,310 | +0.15(+0.26%) |
Oct 21, 2013 | 57.96 | 58.14 | 57.06 | 57.43 | 1,411,580 | -0.29(-0.50%) |
Oct 18, 2013 | 57.95 | 58.59 | 57.20 | 57.72 | 1,703,859 | +0.27(+0.47%) |
Oct 17, 2013 | 56.78 | 58.65 | 56.52 | 57.45 | 2,303,645 | +0.98(+1.74%) |
Oct 16, 2013 | 55.84 | 56.84 | 55.68 | 56.47 | 1,568,975 | +0.91(+1.64%) |
Oct 15, 2013 | 54.96 | 55.75 | 54.78 | 55.56 | 1,755,331 | +0.43(+0.78%) |
Oct 14, 2013 | 53.35 | 55.40 | 53.27 | 55.13 | 1,373,664 | +1.38(+2.57%) |
Oct 11, 2013 | 53.59 | 53.94 | 53.12 | 53.75 | 0 | -0.10(-0.19%) |
Oct 10, 2013 | 53.62 | 53.89 | 52.93 | 53.85 | 959,312 | +0.59(+1.11%) |
Oct 09, 2013 | 53.52 | 54.49 | 52.93 | 53.26 | 2,814,140 | -0.33(-0.62%) |
Oct 08, 2013 | 51.52 | 54.65 | 51.26 | 53.59 | 3,872,235 | +1.94(+3.76%) |
Oct 07, 2013 | 51.41 | 52.02 | 51.15 | 51.65 | 1,456,188 | -0.22(-0.42%) |
Oct 04, 2013 | 51.81 | 52.44 | 51.51 | 51.87 | 0 | +0.12(+0.23%) |
Oct 03, 2013 | 52.09 | 52.15 | 51.62 | 51.75 | 1,810,980 | -0.47(-0.90%) |
Oct 02, 2013 | 51.97 | 52.25 | 51.71 | 52.22 | 2,049,094 | -0.38(-0.72%) |
Oct 01, 2013 | 52.43 | 52.64 | 52.01 | 52.60 | 1,669,388 | -0.47(-0.89%) |
Sep 27, 2013 | 53.41 | 53.61 | 52.77 | 53.07 | 0 | -0.50(-0.93%) |
Sep 26, 2013 | 54.40 | 54.90 | 53.06 | 53.57 | 1,262,578 | -0.77(-1.42%) |
Sep 25, 2013 | 54.60 | 55.22 | 53.95 | 54.34 | 822,788 | -0.40(-0.73%) |
Sep 24, 2013 | 55.28 | 55.58 | 54.58 | 54.74 | 940,153 | -0.12(-0.22%) |
Sep 23, 2013 | 54.87 | 55.82 | 54.34 | 54.86 | 1,510,086 | -1.04(-1.86%) |
Sep 20, 2013 | 55.64 | 56.02 | 53.85 | 55.90 | 0 | -0.27(-0.48%) |
Sep 19, 2013 | 58.25 | 58.74 | 56.11 | 56.17 | 1,885,314 | -1.86(-3.21%) |
Sep 18, 2013 | 57.04 | 58.17 | 56.49 | 58.03 | 1,162,199 | +1.00(+1.76%) |
Sep 17, 2013 | 55.98 | 57.82 | 55.81 | 57.03 | 0 | +1.28(+2.30%) |
Sep 16, 2013 | 55.97 | 56.15 | 55.49 | 55.75 | 0 | +0.70(+1.27%) |
Sep 13, 2013 | 55.15 | 55.35 | 54.34 | 55.05 | 0 | -0.05(-0.09%) |
Sep 12, 2013 | 55.34 | 55.43 | 54.89 | 55.10 | 952,631 | -0.42(-0.76%) |
Sep 11, 2013 | 55.77 | 56.24 | 55.26 | 55.52 | 1,474,253 | -0.51(-0.91%) |
Sep 10, 2013 | 56.54 | 56.54 | 55.79 | 56.03 | 1,062,704 | -0.19(-0.34%) |
Sep 09, 2013 | 55.10 | 56.33 | 54.89 | 56.22 | 1,222,981 | +0.97(+1.76%) |
Sep 06, 2013 | 56.47 | 56.47 | 55.12 | 55.25 | 0 | -0.89(-1.59%) |
Sep 05, 2013 | 56.23 | 56.49 | 55.77 | 56.14 | 993,428 | +0.09(+0.16%) |
Sep 04, 2013 | 53.75 | 56.67 | 53.53 | 56.05 | 2,686,519 | +2.03(+3.76%) |
Sep 03, 2013 | 58.16 | 58.19 | 53.94 | 54.02 | 4,542,680 | -3.37(-5.87%) |
Aug 30, 2013 | 57.26 | 57.50 | 56.78 | 57.39 | 0 | +0.41(+0.72%) |
Aug 29, 2013 | 57.43 | 57.89 | 56.93 | 56.98 | 937,039 | -0.68(-1.18%) |
Aug 28, 2013 | 57.99 | 58.43 | 57.54 | 57.66 | 797,359 | -0.32(-0.55%) |
Aug 27, 2013 | 58.29 | 58.57 | 57.91 | 57.98 | 879,963 | -1.01(-1.71%) |
Aug 26, 2013 | 59.53 | 59.97 | 58.66 | 58.99 | 916,407 | -0.61(-1.02%) |
Aug 23, 2013 | 60.33 | 61.16 | 59.30 | 59.60 | 0 | -0.49(-0.82%) |
Aug 22, 2013 | 58.92 | 60.16 | 58.87 | 60.09 | 527,265 | +1.10(+1.86%) |
Aug 21, 2013 | 59.17 | 59.78 | 58.85 | 58.99 | 1,093,533 | -0.25(-0.42%) |
Aug 20, 2013 | 59.07 | 59.59 | 58.65 | 59.24 | 1,067,840 | +0.13(+0.22%) |
Aug 19, 2013 | 58.24 | 59.33 | 57.99 | 59.11 | 1,170,098 | +0.87(+1.49%) |
Aug 16, 2013 | 58.38 | 58.79 | 57.63 | 58.24 | 0 | -0.34(-0.58%) |
Aug 15, 2013 | 60.03 | 60.18 | 58.53 | 58.58 | 1,437,578 | -1.99(-3.29%) |
Aug 14, 2013 | 61.64 | 61.79 | 60.39 | 60.57 | 1,367,251 | -1.23(-1.99%) |
Aug 13, 2013 | 63.15 | 63.54 | 61.62 | 61.80 | 1,268,180 | -0.96(-1.53%) |
Aug 12, 2013 | 63.26 | 63.27 | 61.10 | 62.76 | 2,021,055 | -0.94(-1.48%) |
Aug 09, 2013 | 64.00 | 66.12 | 63.64 | 63.70 | 4,625,784 | +0.23(+0.36%) |
Aug 08, 2013 | 62.80 | 63.65 | 62.43 | 63.47 | 2,167,270 | +1.01(+1.62%) |
Aug 07, 2013 | 62.79 | 63.37 | 62.43 | 62.46 | 1,579,148 | -0.52(-0.83%) |
Aug 06, 2013 | 63.37 | 63.62 | 62.43 | 62.98 | 1,032,733 | -0.46(-0.73%) |
Aug 05, 2013 | 63.44 | 63.61 | 62.44 | 63.44 | 645,302 | +0.07(+0.11%) |
Aug 02, 2013 | 62.65 | 63.47 | 62.54 | 63.37 | 792,343 | +0.85(+1.36%) |
Aug 01, 2013 | 61.42 | 62.94 | 61.42 | 62.52 | 1,229,799 | +1.53(+2.51%) |
Jul 31, 2013 | 60.72 | 61.69 | 60.44 | 60.99 | 0 | +0.72(+1.19%) |
Jul 30, 2013 | 60.94 | 61.60 | 60.15 | 60.27 | 0 | -0.34(-0.56%) |
Jul 29, 2013 | 63.23 | 63.61 | 60.40 | 60.61 | 0 | -2.27(-3.61%) |
Jul 26, 2013 | 62.68 | 63.18 | 61.99 | 62.88 | 0 | -0.42(-0.66%) |
Jul 25, 2013 | 62.96 | 63.45 | 62.56 | 63.30 | 0 | +0.07(+0.11%) |
Jul 24, 2013 | 64.65 | 64.84 | 62.39 | 63.23 | 0 | -1.42(-2.20%) |
Jul 23, 2013 | 64.61 | 64.88 | 64.00 | 64.65 | 0 | +0.02(+0.03%) |
Jul 22, 2013 | 63.91 | 64.83 | 63.39 | 64.63 | 1,595,061 | +1.24(+1.96%) |
Jul 19, 2013 | 63.40 | 63.66 | 62.40 | 63.39 | 1,075,027 | +0.13(+0.21%) |
Jul 18, 2013 | 63.76 | 63.76 | 62.30 | 63.26 | 0 | +0.38(+0.60%) |
Jul 17, 2013 | 60.89 | 63.75 | 60.89 | 62.88 | 1,999,094 | +2.25(+3.71%) |
Jul 16, 2013 | 60.90 | 61.04 | 60.37 | 60.63 | 0 | -0.17(-0.28%) |
Jul 15, 2013 | 60.90 | 61.15 | 60.44 | 60.80 | 0 | +0.94(+1.57%) |
Jul 12, 2013 | 60.55 | 60.99 | 59.43 | 59.86 | 0 | -0.59(-0.98%) |
Jul 11, 2013 | 60.30 | 60.97 | 59.95 | 60.45 | 0 | +0.85(+1.43%) |
Jul 10, 2013 | 59.62 | 60.12 | 59.15 | 59.60 | 0 | -0.18(-0.30%) |
Jul 09, 2013 | 60.82 | 60.62 | 59.71 | 59.78 | 0 | -0.84(-1.39%) |
Jul 08, 2013 | 61.13 | 61.32 | 60.28 | 60.62 | 0 | +0.03(+0.05%) |
Jul 05, 2013 | 60.79 | 60.98 | 59.86 | 60.59 | 0 | +0.34(+0.56%) |
Jul 03, 2013 | 60.13 | 60.58 | 59.56 | 60.25 | 0 | -0.15(-0.25%) |
Jul 02, 2013 | 60.29 | 60.76 | 59.86 | 60.40 | 0 | -0.42(-0.69%) |
Jul 01, 2013 | 61.10 | 61.84 | 60.60 | 60.82 | 0 | -0.01(-0.02%) |
Jun 28, 2013 | 60.09 | 61.82 | 59.84 | 60.83 | 2,971,558 | +3.08(+5.33%) |
Jun 26, 2013 | 57.52 | 58.33 | 57.39 | 57.75 | 844,433 | +0.55(+0.96%) |
Jun 25, 2013 | 57.20 | 57.77 | 56.83 | 57.20 | 0 | +0.38(+0.67%) |
Jun 24, 2013 | 56.06 | 57.20 | 55.52 | 56.82 | 0 | +0.60(+1.07%) |
Jun 21, 2013 | 56.12 | 56.87 | 54.59 | 56.22 | 2,955,592 | +0.18(+0.32%) |
Jun 20, 2013 | 57.76 | 57.93 | 55.90 | 56.04 | 0 | -2.32(-3.98%) |
Jun 19, 2013 | 59.58 | 60.77 | 58.28 | 58.36 | 0 | -1.27(-2.13%) |
Jun 18, 2013 | 59.99 | 60.35 | 59.17 | 59.63 | 1,074,331 | +0.02(+0.03%) |
Jun 17, 2013 | 59.68 | 61.22 | 59.19 | 59.61 | 0 | +0.35(+0.59%) |
Jun 14, 2013 | 61.67 | 62.94 | 58.71 | 59.26 | 0 | -2.74(-4.42%) |
Jun 13, 2013 | 61.71 | 62.10 | 61.30 | 62.00 | 1,451,340 | +0.10(+0.16%) |
Jun 12, 2013 | 61.76 | 62.49 | 61.69 | 61.90 | 1,227,715 | +0.53(+0.86%) |
Jun 11, 2013 | 61.63 | 62.43 | 61.30 | 61.37 | 1,004,538 | -0.83(-1.33%) |
Jun 10, 2013 | 61.84 | 62.32 | 61.31 | 62.20 | 0 | +0.58(+0.94%) |
Jun 07, 2013 | 59.82 | 62.34 | 59.59 | 61.62 | 0 | +1.88(+3.15%) |
Jun 06, 2013 | 58.80 | 59.97 | 58.35 | 59.74 | 2,109,894 | +1.12(+1.91%) |
Jun 05, 2013 | 59.28 | 61.48 | 58.28 | 58.62 | 0 | -0.98(-1.64%) |
Jun 04, 2013 | 56.28 | 59.79 | 55.74 | 59.60 | 5,591,033 | +5.64(+10.45%) |
Jun 03, 2013 | 54.43 | 54.82 | 53.57 | 53.96 | 1,827,387 | -0.63(-1.15%) |
May 31, 2013 | 54.76 | 55.64 | 54.52 | 54.59 | 1,524,109 | -0.23(-0.42%) |
May 30, 2013 | 55.06 | 55.56 | 54.75 | 54.82 | 0 | -0.05(-0.09%) |
May 29, 2013 | 55.18 | 55.49 | 54.23 | 54.87 | 1,243,657 | -0.62(-1.12%) |
May 28, 2013 | 56.45 | 56.87 | 55.25 | 55.49 | 1,064,702 | -0.42(-0.75%) |
May 24, 2013 | 56.38 | 56.51 | 55.51 | 55.91 | 0 | -0.84(-1.48%) |
May 23, 2013 | 56.69 | 56.96 | 56.01 | 56.75 | 1,217,774 | -0.13(-0.23%) |
May 22, 2013 | 57.25 | 59.34 | 56.63 | 56.88 | 0 | +0.45(+0.80%) |
May 21, 2013 | 56.27 | 56.89 | 55.92 | 56.43 | 0 | +0.16(+0.28%) |
May 20, 2013 | 56.51 | 56.84 | 55.74 | 56.27 | 0 | -0.64(-1.12%) |
May 17, 2013 | 57.50 | 57.54 | 56.09 | 56.91 | 0 | -0.30(-0.52%) |
May 16, 2013 | 57.61 | 58.83 | 57.17 | 57.21 | 2,003,847 | -0.59(-1.02%) |
May 15, 2013 | 56.30 | 57.89 | 55.99 | 57.80 | 2,132,128 | +3.97(+7.38%) |
May 13, 2013 | 53.70 | 54.87 | 52.84 | 53.83 | 0 | -0.40(-0.74%) |
May 10, 2013 | 54.00 | 54.37 | 53.10 | 54.23 | 0 | +0.22(+0.41%) |
May 09, 2013 | 51.25 | 54.01 | 50.75 | 54.01 | 0 | -2.96(-5.20%) |
May 08, 2013 | 57.21 | 57.78 | 56.31 | 56.97 | 3,402,476 | -0.18(-0.31%) |
May 07, 2013 | 56.25 | 57.26 | 55.72 | 57.15 | 0 | +0.97(+1.73%) |
May 06, 2013 | 57.28 | 57.40 | 55.34 | 56.18 | 0 | -1.26(-2.19%) |
May 03, 2013 | 55.97 | 58.29 | 55.97 | 57.44 | 0 | +1.94(+3.50%) |
May 02, 2013 | 55.72 | 56.50 | 55.45 | 55.50 | 0 | -0.42(-0.75%) |
May 01, 2013 | 55.46 | 56.26 | 54.88 | 55.92 | 0 | -0.48(-0.85%) |
Apr 30, 2013 | 56.38 | 56.84 | 55.45 | 56.40 | 0 | -0.10(-0.18%) |
Apr 29, 2013 | 56.65 | 56.80 | 56.29 | 56.50 | 962,714 | -0.15(-0.26%) |
Apr 26, 2013 | 56.50 | 57.11 | 56.46 | 56.65 | 1,129,214 | -0.21(-0.37%) |
Apr 25, 2013 | 57.75 | 57.98 | 56.74 | 56.86 | 0 | -0.63(-1.10%) |
Apr 24, 2013 | 56.94 | 58.57 | 56.94 | 57.49 | 0 | +0.80(+1.41%) |
Apr 23, 2013 | 55.91 | 57.30 | 55.76 | 56.69 | 1,368,200 | +1.10(+1.98%) |
Apr 22, 2013 | 55.66 | 56.29 | 55.28 | 55.59 | 1,519,724 | -0.12(-0.22%) |
Apr 19, 2013 | 54.90 | 56.34 | 54.71 | 55.71 | 1,279,227 | +0.49(+0.89%) |
Apr 18, 2013 | 55.55 | 56.65 | 54.95 | 55.22 | 1,314,295 | -0.46(-0.83%) |
Apr 17, 2013 | 56.08 | 57.83 | 55.43 | 55.68 | 2,038,503 | -0.81(-1.43%) |
Apr 16, 2013 | 55.48 | 56.77 | 55.26 | 56.49 | 1,634,850 | +1.17(+2.11%) |
Apr 15, 2013 | 56.64 | 57.59 | 55.27 | 55.32 | 2,326,334 | -1.43(-2.52%) |
Apr 12, 2013 | 55.93 | 56.94 | 55.05 | 56.75 | 1,989,317 | +0.89(+1.59%) |
Apr 11, 2013 | 55.07 | 55.93 | 54.80 | 55.86 | 2,415,110 | +1.07(+1.95%) |
Apr 10, 2013 | 52.57 | 55.46 | 52.57 | 54.79 | 2,676,561 | +2.12(+4.03%) |
Apr 09, 2013 | 52.30 | 53.68 | 51.87 | 52.67 | 2,857,261 | +0.66(+1.27%) |
Apr 08, 2013 | 49.87 | 52.17 | 49.68 | 52.01 | 3,299,483 | +2.33(+4.69%) |
Apr 05, 2013 | 49.57 | 50.24 | 49.15 | 49.68 | 1,820,570 | -0.60(-1.19%) |
Apr 04, 2013 | 48.50 | 50.30 | 48.18 | 50.28 | 2,755,589 | +2.00(+4.14%) |
Apr 03, 2013 | 48.37 | 48.83 | 47.83 | 48.28 | 1,421,271 | -0.33(-0.68%) |
Apr 02, 2013 | 47.91 | 49.20 | 47.62 | 48.61 | 1,748,648 | +0.95(+1.99%) |
Apr 01, 2013 | 47.74 | 48.06 | 47.16 | 47.66 | 1,199,705 | -0.08(-0.17%) |
Mar 28, 2013 | 48.05 | 48.08 | 47.24 | 47.74 | 1,541,766 | -0.27(-0.56%) |
Mar 27, 2013 | 48.41 | 48.64 | 47.40 | 48.01 | 1,734,459 | -0.82(-1.68%) |
Mar 26, 2013 | 48.60 | 49.03 | 48.36 | 48.83 | 1,201,680 | +0.45(+0.93%) |
Mar 25, 2013 | 48.71 | 48.87 | 48.06 | 48.38 | 1,610,383 | -0.12(-0.25%) |
Mar 22, 2013 | 48.75 | 50.11 | 48.06 | 48.50 | 3,001,317 | -1.85(-3.67%) |
Mar 21, 2013 | 50.54 | 51.02 | 50.03 | 50.35 | 1,593,475 | -0.65(-1.27%) |
Mar 20, 2013 | 49.94 | 51.09 | 49.70 | 51.00 | 1,494,506 | +1.28(+2.57%) |
Mar 19, 2013 | 48.32 | 50.32 | 48.23 | 49.72 | 3,108,739 | +1.60(+3.33%) |
Mar 18, 2013 | 48.08 | 48.17 | 47.60 | 48.12 | 1,800,535 | -0.26(-0.54%) |
Mar 15, 2013 | 47.18 | 48.51 | 46.97 | 48.38 | 4,012,215 | +1.25(+2.65%) |
Mar 14, 2013 | 47.07 | 47.68 | 46.68 | 47.13 | 1,250,346 | +0.04(+0.08%) |
Mar 13, 2013 | 46.50 | 47.86 | 46.27 | 47.09 | 2,298,626 | +0.90(+1.95%) |
Mar 12, 2013 | 46.90 | 47.17 | 45.38 | 46.19 | 2,476,396 | -0.90(-1.91%) |
Mar 11, 2013 | 47.24 | 47.40 | 45.84 | 47.09 | 2,418,994 | -0.25(-0.53%) |
Mar 08, 2013 | 48.08 | 48.17 | 47.24 | 47.34 | 1,728,261 | -0.41(-0.86%) |
Mar 07, 2013 | 49.08 | 49.13 | 47.66 | 47.75 | 2,410,718 | -0.93(-1.91%) |
Mar 06, 2013 | 49.13 | 49.31 | 48.22 | 48.68 | 1,780,868 | -0.37(-0.75%) |
Mar 05, 2013 | 49.85 | 50.27 | 48.76 | 49.05 | 1,939,307 | -0.76(-1.53%) |
Mar 04, 2013 | 50.31 | 50.31 | 49.14 | 49.81 | 2,018,923 | -0.85(-1.68%) |
Mar 01, 2013 | 50.14 | 51.01 | 49.05 | 50.66 | 2,748,187 | +0.20(+0.40%) |
Feb 28, 2013 | 51.42 | 53.88 | 50.26 | 50.46 | 6,617,550 | +0.84(+1.69%) |
Feb 27, 2013 | 48.81 | 50.25 | 48.38 | 49.62 | 2,589,154 | +0.67(+1.37%) |
Feb 26, 2013 | 49.72 | 49.94 | 48.26 | 48.95 | 1,482,321 | -1.74(-3.43%) |
Feb 22, 2013 | 49.84 | 51.56 | 49.80 | 50.69 | 1,345,439 | +0.93(+1.87%) |
Feb 21, 2013 | 50.45 | 51.60 | 49.11 | 49.76 | 2,275,909 | -0.91(-1.80%) |
Feb 20, 2013 | 49.66 | 50.97 | 49.12 | 50.67 | 2,303,936 | +0.99(+1.99%) |
Feb 19, 2013 | 50.66 | 50.78 | 49.03 | 49.68 | 2,674,302 | -1.40(-2.74%) |
Feb 15, 2013 | 47.42 | 51.88 | 47.08 | 51.08 | 6,851,476 | +3.39(+7.11%) |
Feb 14, 2013 | 47.69 | 48.16 | 46.46 | 47.69 | 2,014,495 | +0.00(+0.00%) |
Feb 13, 2013 | 46.67 | 49.32 | 45.95 | 47.69 | 3,222,222 | +0.93(+1.99%) |
Feb 12, 2013 | 47.41 | 47.55 | 46.53 | 46.76 | 1,188,507 | -0.69(-1.45%) |
Feb 11, 2013 | 46.95 | 47.77 | 46.66 | 47.45 | 1,195,798 | +0.61(+1.30%) |
Feb 08, 2013 | 48.28 | 48.53 | 46.46 | 46.84 | 2,189,717 | -1.31(-2.72%) |
Feb 07, 2013 | 49.61 | 49.70 | 47.86 | 48.15 | 1,626,235 | -1.30(-2.63%) |
Feb 06, 2013 | 48.16 | 50.22 | 48.16 | 49.45 | 1,681,918 | +1.85(+3.89%) |
Feb 04, 2013 | 47.55 | 48.01 | 47.24 | 47.60 | 1,176,708 | -0.05(-0.10%) |
Feb 01, 2013 | 48.38 | 48.66 | 47.30 | 47.65 | 1,853,399 | -0.25(-0.52%) |
Jan 31, 2013 | 47.89 | 48.38 | 46.90 | 47.90 | 1,617,621 | -0.28(-0.58%) |
Jan 30, 2013 | 47.32 | 48.90 | 47.25 | 48.18 | 1,418,915 | +0.94(+1.99%) |
Jan 29, 2013 | 47.63 | 48.21 | 47.06 | 47.24 | 1,782,130 | -0.21(-0.44%) |
Jan 28, 2013 | 46.91 | 47.79 | 46.72 | 47.45 | 1,316,744 | +0.74(+1.58%) |
Jan 25, 2013 | 47.37 | 47.84 | 46.54 | 46.71 | 1,573,610 | -0.56(-1.18%) |
Jan 24, 2013 | 48.55 | 48.82 | 46.91 | 47.27 | 1,683,325 | -0.79(-1.64%) |
Jan 23, 2013 | 48.76 | 48.98 | 47.74 | 48.06 | 1,754,889 | -0.48(-0.99%) |
Jan 22, 2013 | 47.92 | 48.63 | 46.97 | 48.54 | 2,269,520 | +0.72(+1.51%) |
Jan 18, 2013 | 49.91 | 49.95 | 45.80 | 47.82 | 5,941,831 | -2.02(-4.05%) |
Jan 17, 2013 | 50.84 | 50.97 | 48.84 | 49.84 | 2,777,907 | -0.71(-1.40%) |
Jan 16, 2013 | 50.78 | 51.09 | 50.03 | 50.55 | 1,130,044 | -0.50(-0.98%) |
Jan 15, 2013 | 50.76 | 51.39 | 50.51 | 51.05 | 1,122,896 | +0.28(+0.55%) |
Jan 14, 2013 | 50.31 | 50.92 | 49.80 | 50.77 | 1,396,922 | -0.15(-0.29%) |
Jan 12, 2013 | 48.85 | 51.06 | 48.80 | 50.92 | 2,090,140 | +0.00(+0.00%) |
Jan 11, 2013 | 48.85 | 51.06 | 48.80 | 50.92 | 2,256,375 | +2.16(+4.43%) |
Jan 10, 2013 | 50.80 | 50.80 | 47.98 | 48.76 | 2,444,253 | -1.57(-3.12%) |
Jan 09, 2013 | 50.85 | 50.85 | 49.87 | 50.33 | 965,311 | -0.40(-0.79%) |
Jan 08, 2013 | 50.06 | 50.82 | 49.32 | 50.73 | 2,156,050 | +0.67(+1.34%) |
Jan 07, 2013 | 51.91 | 52.33 | 49.06 | 50.06 | 3,502,092 | -1.83(-3.53%) |
Jan 04, 2013 | 52.26 | 52.80 | 51.84 | 51.89 | 1,614,196 | -0.32(-0.61%) |
Jan 03, 2013 | 54.06 | 54.17 | 51.96 | 52.21 | 2,147,575 | -2.02(-3.72%) |
Jan 02, 2013 | 53.88 | 54.23 | 53.38 | 54.23 | 2,029,632 | +1.39(+2.63%) |
Dec 31, 2012 | 51.87 | 53.00 | 51.74 | 52.84 | 1,166,945 | +0.96(+1.85%) |
Dec 28, 2012 | 51.85 | 52.32 | 51.77 | 51.88 | 601,952 | -0.34(-0.65%) |
Dec 27, 2012 | 52.16 | 52.67 | 51.64 | 52.22 | 929,416 | +0.20(+0.38%) |
Dec 26, 2012 | 52.35 | 52.73 | 51.87 | 52.02 | 624,230 | -0.40(-0.76%) |
Dec 24, 2012 | 52.07 | 52.45 | 51.50 | 52.42 | 458,204 | +0.33(+0.63%) |
Dec 21, 2012 | 51.59 | 52.41 | 50.81 | 52.09 | 2,580,019 | -0.03(-0.06%) |
Dec 20, 2012 | 53.19 | 53.41 | 51.91 | 52.12 | 1,344,614 | -0.94(-1.77%) |
Dec 19, 2012 | 53.45 | 53.68 | 52.22 | 53.06 | 1,272,978 | -0.45(-0.84%) |
Dec 18, 2012 | 52.90 | 53.88 | 52.11 | 53.51 | 2,014,875 | +0.75(+1.42%) |
Dec 17, 2012 | 53.48 | 53.84 | 52.68 | 52.76 | 2,486,246 | -0.62(-1.16%) |
Dec 14, 2012 | 54.63 | 54.68 | 53.27 | 53.38 | 2,369,639 | -1.31(-2.40%) |
Dec 13, 2012 | 56.65 | 56.96 | 54.57 | 54.69 | 2,404,998 | -2.11(-3.71%) |
Dec 12, 2012 | 55.38 | 57.36 | 55.00 | 56.80 | 3,980,076 | +1.89(+3.45%) |
Dec 11, 2012 | 54.60 | 56.46 | 53.82 | 54.91 | 3,935,253 | +2.07(+3.91%) |
Dec 10, 2012 | 53.03 | 53.98 | 52.43 | 52.84 | 2,038,140 | +0.06(+0.12%) |
Dec 07, 2012 | 51.93 | 52.91 | 51.21 | 52.78 | 1,371,701 | +0.93(+1.79%) |
Dec 06, 2012 | 51.90 | 52.03 | 51.00 | 51.85 | 2,169,092 | +0.22(+0.43%) |
Dec 05, 2012 | 51.85 | 52.55 | 51.51 | 51.63 | 1,679,335 | -0.03(-0.06%) |