Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.41 | 45.50 | 45.50 | 45.50 | 1,223,362 | +0.10(+0.22%) |
Dec 30, 2013 | 44.59 | 45.56 | 44.59 | 45.40 | 1,625,569 | +0.39(+0.87%) |
Dec 27, 2013 | 44.52 | 45.05 | 44.38 | 45.01 | 1,811,833 | +0.46(+1.03%) |
Dec 26, 2013 | 44.65 | 44.69 | 44.37 | 44.55 | 2,481,652 | +0.07(+0.16%) |
Dec 24, 2013 | 44.62 | 44.66 | 44.29 | 44.48 | 1,281,906 | +0.00(+0.00%) |
Dec 23, 2013 | 44.34 | 44.57 | 44.06 | 44.48 | 2,998,229 | +0.39(+0.88%) |
Dec 20, 2013 | 43.98 | 44.52 | 43.94 | 44.09 | 6,704,188 | +0.05(+0.11%) |
Dec 19, 2013 | 44.03 | 44.23 | 43.88 | 44.04 | 1,975,163 | -0.01(-0.02%) |
Dec 18, 2013 | 43.96 | 44.14 | 43.61 | 44.05 | 2,514,185 | +0.09(+0.21%) |
Dec 17, 2013 | 43.81 | 44.05 | 43.63 | 43.95 | 2,115,590 | +0.13(+0.30%) |
Dec 16, 2013 | 44.22 | 44.26 | 43.60 | 43.82 | 2,415,421 | -0.16(-0.35%) |
Dec 13, 2013 | 44.39 | 44.56 | 43.75 | 43.98 | 3,715,145 | -0.30(-0.67%) |
Dec 12, 2013 | 44.44 | 44.61 | 44.18 | 44.27 | 2,647,884 | -0.19(-0.42%) |
Dec 11, 2013 | 44.61 | 44.81 | 44.27 | 44.46 | 2,416,883 | -0.27(-0.61%) |
Dec 10, 2013 | 44.90 | 45.04 | 44.58 | 44.73 | 1,890,141 | -0.15(-0.33%) |
Dec 09, 2013 | 45.13 | 45.23 | 44.75 | 44.88 | 1,761,646 | +0.02(+0.03%) |
Dec 06, 2013 | 45.32 | 45.32 | 44.44 | 44.86 | 0 | -0.29(-0.65%) |
Dec 05, 2013 | 45.09 | 45.30 | 44.99 | 45.16 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 44.85 | 45.24 | 44.54 | 45.14 | 2,806,162 | +0.09(+0.19%) |
Dec 03, 2013 | 45.12 | 45.31 | 44.84 | 45.06 | 0 | -0.26(-0.58%) |
Dec 02, 2013 | 45.58 | 45.81 | 45.16 | 45.32 | 0 | -0.13(-0.29%) |
Nov 29, 2013 | 45.55 | 45.85 | 45.41 | 45.45 | 0 | -0.04(-0.09%) |
Nov 27, 2013 | 45.50 | 45.68 | 45.32 | 45.49 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 45.57 | 45.79 | 45.30 | 45.36 | 2,488,647 | -0.20(-0.44%) |
Nov 25, 2013 | 45.68 | 45.73 | 45.35 | 45.56 | 1,384,470 | +0.09(+0.19%) |
Nov 22, 2013 | 45.13 | 45.64 | 45.07 | 45.47 | 0 | +0.44(+0.98%) |
Nov 21, 2013 | 44.73 | 45.17 | 44.47 | 45.03 | 1,827,660 | +0.35(+0.78%) |
Nov 20, 2013 | 44.82 | 45.30 | 44.54 | 44.68 | 5,096,769 | -1.00(-2.19%) |
Nov 19, 2013 | 46.47 | 46.47 | 45.36 | 45.68 | 3,923,125 | -0.88(-1.88%) |
Nov 18, 2013 | 46.56 | 47.00 | 46.46 | 46.56 | 2,515,492 | +0.08(+0.17%) |
Nov 15, 2013 | 46.69 | 46.84 | 46.26 | 46.48 | 0 | +0.05(+0.10%) |
Nov 14, 2013 | 46.47 | 46.61 | 46.27 | 46.44 | 1,793,723 | +0.77(+1.70%) |
Nov 12, 2013 | 45.85 | 45.99 | 45.65 | 45.66 | 2,821,947 | -0.30(-0.66%) |
Nov 11, 2013 | 46.12 | 46.47 | 45.69 | 45.96 | 2,870,676 | -0.27(-0.59%) |
Nov 08, 2013 | 46.11 | 46.31 | 45.94 | 46.23 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 46.78 | 46.79 | 46.06 | 46.19 | 2,635,259 | -0.39(-0.83%) |
Nov 06, 2013 | 45.72 | 47.25 | 45.63 | 46.58 | 4,245,344 | -0.64(-1.36%) |
Nov 05, 2013 | 47.52 | 47.85 | 47.08 | 47.22 | 3,704,258 | -0.62(-1.30%) |
Nov 04, 2013 | 47.02 | 48.00 | 46.55 | 47.84 | 3,746,754 | +1.39(+2.99%) |
Nov 01, 2013 | 46.54 | 47.02 | 46.11 | 46.45 | 0 | +0.15(+0.33%) |
Oct 31, 2013 | 46.75 | 46.75 | 46.11 | 46.30 | 0 | -0.41(-0.88%) |
Oct 30, 2013 | 47.18 | 47.31 | 46.57 | 46.71 | 1,994,702 | -0.50(-1.05%) |
Oct 29, 2013 | 47.23 | 47.27 | 46.64 | 47.20 | 1,547,653 | +0.09(+0.18%) |
Oct 28, 2013 | 47.18 | 47.47 | 46.90 | 47.12 | 1,565,859 | +0.03(+0.07%) |
Oct 25, 2013 | 47.58 | 47.58 | 46.59 | 47.09 | 0 | -0.28(-0.59%) |
Oct 24, 2013 | 47.08 | 47.79 | 46.40 | 47.37 | 2,354,799 | +0.17(+0.36%) |
Oct 23, 2013 | 46.93 | 47.29 | 46.89 | 47.20 | 1,014,423 | +0.14(+0.30%) |
Oct 22, 2013 | 47.02 | 47.34 | 46.68 | 47.06 | 1,431,107 | +0.12(+0.26%) |
Oct 21, 2013 | 46.75 | 46.97 | 46.54 | 46.93 | 1,204,148 | +0.27(+0.58%) |
Oct 18, 2013 | 46.17 | 46.88 | 46.11 | 46.66 | 1,979,498 | +0.54(+1.18%) |
Oct 17, 2013 | 45.66 | 46.32 | 45.46 | 46.12 | 1,613,418 | +0.41(+0.89%) |
Oct 16, 2013 | 45.63 | 46.42 | 45.55 | 45.71 | 1,709,058 | +0.17(+0.37%) |
Oct 15, 2013 | 45.75 | 46.06 | 45.30 | 45.54 | 1,994,768 | -0.53(-1.16%) |
Oct 14, 2013 | 45.53 | 46.20 | 45.49 | 46.08 | 1,063,571 | +0.43(+0.95%) |
Oct 11, 2013 | 45.16 | 45.70 | 45.12 | 45.65 | 0 | +0.27(+0.60%) |
Oct 10, 2013 | 45.27 | 45.58 | 44.89 | 45.37 | 1,711,651 | +0.43(+0.95%) |
Oct 09, 2013 | 44.76 | 45.05 | 44.46 | 44.95 | 1,697,780 | +0.17(+0.38%) |
Oct 08, 2013 | 45.03 | 45.08 | 44.70 | 44.78 | 1,750,074 | -0.40(-0.88%) |
Oct 07, 2013 | 44.54 | 45.42 | 44.25 | 45.17 | 2,222,388 | -0.15(-0.32%) |
Oct 04, 2013 | 44.82 | 45.37 | 44.57 | 45.32 | 0 | +0.56(+1.25%) |
Oct 03, 2013 | 45.58 | 45.71 | 44.44 | 44.76 | 2,730,006 | -1.05(-2.30%) |
Oct 02, 2013 | 46.06 | 46.14 | 45.61 | 45.82 | 2,079,669 | -0.57(-1.24%) |
Oct 01, 2013 | 46.27 | 46.59 | 46.09 | 46.39 | 1,715,277 | -0.46(-0.98%) |
Sep 27, 2013 | 47.14 | 47.25 | 46.79 | 46.85 | 0 | -0.36(-0.77%) |
Sep 26, 2013 | 47.45 | 47.66 | 46.85 | 47.21 | 1,719,298 | -0.04(-0.08%) |
Sep 25, 2013 | 47.79 | 47.85 | 47.17 | 47.25 | 1,891,872 | -0.57(-1.20%) |
Sep 24, 2013 | 47.71 | 48.16 | 47.70 | 47.82 | 1,565,751 | +0.05(+0.11%) |
Sep 23, 2013 | 47.95 | 48.03 | 47.30 | 47.77 | 1,879,815 | -0.35(-0.72%) |
Sep 20, 2013 | 47.79 | 48.40 | 47.62 | 48.12 | 0 | +0.36(+0.76%) |
Sep 19, 2013 | 47.92 | 48.24 | 47.74 | 47.75 | 1,635,006 | -0.14(-0.29%) |
Sep 18, 2013 | 46.94 | 48.12 | 46.81 | 47.89 | 2,167,113 | +1.09(+2.33%) |
Sep 17, 2013 | 46.45 | 47.09 | 46.28 | 46.80 | 0 | +0.28(+0.60%) |
Sep 16, 2013 | 46.37 | 46.75 | 45.82 | 46.52 | 0 | +0.70(+1.52%) |
Sep 13, 2013 | 46.31 | 46.41 | 45.47 | 45.82 | 0 | -0.39(-0.84%) |
Sep 12, 2013 | 46.38 | 46.54 | 46.01 | 46.21 | 1,814,155 | -0.29(-0.62%) |
Sep 11, 2013 | 45.98 | 46.68 | 45.73 | 46.50 | 2,123,578 | +0.60(+1.32%) |
Sep 10, 2013 | 45.45 | 45.97 | 45.44 | 45.89 | 1,585,379 | +0.62(+1.37%) |
Sep 09, 2013 | 44.82 | 45.29 | 44.82 | 45.27 | 1,604,087 | +0.56(+1.25%) |
Sep 06, 2013 | 44.96 | 45.08 | 44.36 | 44.72 | 0 | -0.12(-0.26%) |
Sep 05, 2013 | 44.48 | 45.03 | 44.27 | 44.83 | 1,329,243 | +0.26(+0.59%) |
Sep 04, 2013 | 44.33 | 44.63 | 43.90 | 44.57 | 1,289,279 | +0.32(+0.72%) |
Sep 03, 2013 | 44.26 | 44.44 | 44.06 | 44.25 | 2,079,665 | +0.45(+1.02%) |
Aug 30, 2013 | 44.38 | 44.39 | 43.65 | 43.80 | 0 | -0.43(-0.98%) |
Aug 29, 2013 | 44.30 | 44.62 | 44.09 | 44.23 | 1,242,994 | -0.03(-0.07%) |
Aug 28, 2013 | 44.35 | 44.46 | 43.95 | 44.27 | 1,536,854 | -0.11(-0.24%) |
Aug 27, 2013 | 44.81 | 45.11 | 44.16 | 44.37 | 1,608,095 | -0.94(-2.07%) |
Aug 26, 2013 | 44.60 | 46.65 | 44.60 | 45.31 | 3,486,753 | +1.26(+2.85%) |
Aug 23, 2013 | 43.92 | 44.13 | 43.76 | 44.06 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.53 | 44.07 | 43.50 | 43.84 | 849,465 | +0.25(+0.57%) |
Aug 21, 2013 | 43.45 | 43.93 | 43.25 | 43.60 | 1,179,000 | +0.11(+0.25%) |
Aug 20, 2013 | 43.06 | 43.76 | 42.88 | 43.49 | 1,063,574 | +0.34(+0.79%) |
Aug 19, 2013 | 43.26 | 43.36 | 42.89 | 43.15 | 1,131,410 | -0.08(-0.20%) |
Aug 16, 2013 | 42.94 | 43.36 | 42.81 | 43.23 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 42.78 | 43.14 | 42.56 | 43.04 | 1,494,365 | +0.12(+0.29%) |
Aug 14, 2013 | 43.40 | 43.64 | 42.82 | 42.92 | 0 | -0.55(-1.28%) |
Aug 13, 2013 | 43.96 | 44.03 | 43.27 | 43.47 | 963,973 | -0.48(-1.09%) |
Aug 12, 2013 | 43.59 | 44.01 | 43.53 | 43.95 | 1,173,971 | +0.21(+0.48%) |
Aug 09, 2013 | 43.81 | 43.87 | 43.48 | 43.74 | 1,413,477 | +0.05(+0.11%) |
Aug 08, 2013 | 43.40 | 43.70 | 43.15 | 43.70 | 1,782,322 | +0.32(+0.75%) |
Aug 07, 2013 | 43.16 | 43.84 | 42.83 | 43.37 | 5,630,846 | -2.52(-5.49%) |
Aug 06, 2013 | 45.83 | 46.37 | 45.65 | 45.89 | 2,085,382 | -0.06(-0.13%) |
Aug 05, 2013 | 45.89 | 46.14 | 45.52 | 45.95 | 973,513 | -0.04(-0.08%) |
Aug 02, 2013 | 46.65 | 46.72 | 45.61 | 45.99 | 2,187,883 | -1.05(-2.23%) |
Aug 01, 2013 | 46.38 | 47.25 | 45.73 | 47.04 | 1,479,963 | +1.12(+2.43%) |
Jul 31, 2013 | 45.72 | 46.42 | 45.58 | 45.92 | 0 | +0.32(+0.71%) |
Jul 30, 2013 | 45.64 | 45.82 | 45.32 | 45.60 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.49 | 45.76 | 45.34 | 45.51 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.22 | 45.78 | 45.16 | 45.74 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.64 | 45.71 | 45.05 | 45.58 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.57 | 46.58 | 45.66 | 45.66 | 0 | -0.46(-1.00%) |
Jul 23, 2013 | 46.91 | 46.91 | 46.01 | 46.12 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 46.69 | 46.72 | 46.56 | 46.63 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 46.73 | 46.93 | 46.54 | 46.68 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.40 | 46.85 | 46.39 | 46.75 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.62 | 46.62 | 46.08 | 46.25 | 890,496 | -0.15(-0.32%) |
Jul 16, 2013 | 46.34 | 46.64 | 46.18 | 46.39 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.63 | 46.49 | 44.57 | 46.17 | 0 | +1.63(+3.65%) |
Jul 12, 2013 | 45.07 | 45.25 | 44.33 | 44.54 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.47 | 45.59 | 45.18 | 45.35 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 44.84 | 45.23 | 44.54 | 44.78 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 44.80 | 45.50 | 44.80 | 44.97 | 0 | +0.29(+0.66%) |
Jul 08, 2013 | 44.31 | 44.75 | 44.17 | 44.68 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 43.71 | 44.22 | 43.32 | 44.21 | 0 | +0.79(+1.83%) |
Jul 03, 2013 | 43.28 | 43.50 | 43.05 | 43.42 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.43 | 43.82 | 43.22 | 43.49 | 0 | -0.05(-0.11%) |
Jul 01, 2013 | 43.80 | 43.90 | 43.31 | 43.53 | 0 | +0.16(+0.37%) |
Jun 28, 2013 | 42.79 | 43.57 | 42.75 | 43.37 | 2,672,406 | +0.45(+1.04%) |
Jun 27, 2013 | 42.69 | 43.23 | 42.61 | 42.93 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.61 | 42.72 | 42.15 | 42.46 | 0 | +0.32(+0.77%) |
Jun 25, 2013 | 42.42 | 42.49 | 41.88 | 42.13 | 0 | +0.28(+0.68%) |
Jun 24, 2013 | 42.02 | 42.22 | 41.45 | 41.85 | 0 | -0.35(-0.84%) |
Jun 21, 2013 | 42.19 | 42.93 | 41.96 | 42.20 | 6,943,884 | -0.49(-1.14%) |
Jun 20, 2013 | 43.23 | 43.42 | 42.60 | 42.69 | 0 | -0.85(-1.96%) |
Jun 19, 2013 | 44.21 | 44.35 | 43.53 | 43.54 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.04 | 44.23 | 43.68 | 44.16 | 1,704,824 | +0.33(+0.76%) |
Jun 17, 2013 | 43.87 | 44.09 | 43.47 | 43.83 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 43.71 | 44.06 | 43.43 | 43.52 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 43.01 | 43.87 | 43.01 | 43.69 | 1,792,032 | +0.54(+1.25%) |
Jun 12, 2013 | 43.72 | 43.99 | 43.11 | 43.15 | 1,113,497 | -0.37(-0.85%) |
Jun 11, 2013 | 43.38 | 43.75 | 43.32 | 43.52 | 760,813 | -0.24(-0.55%) |
Jun 10, 2013 | 43.23 | 43.76 | 43.06 | 43.76 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 43.76 | 44.33 | 43.44 | 44.03 | 0 | +0.65(+1.51%) |
Jun 06, 2013 | 43.45 | 43.66 | 43.04 | 43.37 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.24 | 43.57 | 43.09 | 43.33 | 0 | +0.08(+0.20%) |
Jun 04, 2013 | 43.61 | 43.95 | 43.06 | 43.25 | 0 | -0.41(-0.95%) |
Jun 03, 2013 | 43.42 | 43.66 | 43.16 | 43.66 | 1,390,735 | +0.26(+0.60%) |
May 31, 2013 | 43.68 | 43.83 | 43.21 | 43.40 | 2,967,370 | -0.59(-1.34%) |
May 30, 2013 | 44.25 | 44.39 | 43.91 | 43.99 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.14 | 44.44 | 43.97 | 44.14 | 1,859,848 | -0.15(-0.35%) |
May 28, 2013 | 45.55 | 45.61 | 44.17 | 44.30 | 1,852,742 | -0.64(-1.41%) |
May 24, 2013 | 45.21 | 45.27 | 44.49 | 44.93 | 0 | -0.60(-1.33%) |
May 23, 2013 | 45.10 | 45.55 | 45.02 | 45.54 | 1,325,947 | +0.29(+0.64%) |
May 22, 2013 | 45.83 | 46.00 | 45.06 | 45.25 | 0 | -0.58(-1.27%) |
May 21, 2013 | 44.65 | 45.91 | 44.60 | 45.83 | 0 | +1.28(+2.87%) |
May 20, 2013 | 44.47 | 44.76 | 44.46 | 44.55 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.62 | 44.65 | 44.27 | 44.64 | 0 | +0.34(+0.78%) |
May 16, 2013 | 44.24 | 44.70 | 44.02 | 44.30 | 1,574,471 | +0.16(+0.36%) |
May 15, 2013 | 43.59 | 44.29 | 43.48 | 44.14 | 0 | +1.22(+2.84%) |
May 13, 2013 | 43.23 | 43.31 | 42.71 | 42.92 | 0 | -0.71(-1.63%) |
May 10, 2013 | 43.04 | 43.91 | 42.91 | 43.63 | 0 | +0.77(+1.79%) |
May 09, 2013 | 43.78 | 43.97 | 42.66 | 42.87 | 0 | -0.96(-2.20%) |
May 08, 2013 | 43.36 | 44.32 | 42.95 | 43.83 | 0 | -3.29(-6.99%) |
May 07, 2013 | 46.22 | 47.39 | 46.12 | 47.12 | 2,690,165 | +0.91(+1.97%) |
May 06, 2013 | 46.24 | 46.47 | 46.17 | 46.21 | 0 | -0.08(-0.17%) |
May 03, 2013 | 45.83 | 46.49 | 45.45 | 46.29 | 0 | +0.84(+1.85%) |
May 02, 2013 | 45.25 | 45.64 | 45.13 | 45.45 | 0 | +0.36(+0.80%) |
May 01, 2013 | 45.51 | 45.89 | 45.02 | 45.09 | 0 | -0.38(-0.82%) |
Apr 30, 2013 | 45.10 | 45.47 | 44.72 | 45.46 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 44.77 | 45.17 | 44.70 | 45.04 | 857,632 | +0.31(+0.68%) |
Apr 26, 2013 | 44.46 | 44.98 | 44.55 | 44.73 | 1,428,791 | +0.18(+0.41%) |
Apr 25, 2013 | 44.35 | 44.83 | 44.27 | 44.55 | 1,209,505 | +0.42(+0.95%) |
Apr 24, 2013 | 44.15 | 44.41 | 44.00 | 44.13 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 43.75 | 44.18 | 43.74 | 43.95 | 1,567,051 | +0.31(+0.70%) |
Apr 22, 2013 | 43.29 | 43.75 | 42.88 | 43.64 | 1,089,326 | +0.52(+1.21%) |
Apr 19, 2013 | 43.39 | 43.46 | 42.62 | 43.12 | 1,707,209 | +0.06(+0.14%) |
Apr 18, 2013 | 43.49 | 43.50 | 42.82 | 43.06 | 1,476,144 | -0.25(-0.58%) |
Apr 17, 2013 | 43.35 | 43.51 | 42.88 | 43.31 | 1,613,875 | -0.45(-1.03%) |
Apr 16, 2013 | 43.47 | 43.79 | 42.97 | 43.76 | 2,099,652 | -0.26(-0.59%) |
Apr 15, 2013 | 45.12 | 45.12 | 43.83 | 44.02 | 1,786,367 | -1.14(-2.53%) |
Apr 12, 2013 | 45.43 | 45.90 | 44.20 | 45.16 | 3,219,765 | -1.22(-2.62%) |
Apr 11, 2013 | 46.56 | 46.78 | 46.18 | 46.38 | 1,108,911 | -0.08(-0.16%) |
Apr 10, 2013 | 46.26 | 46.77 | 46.10 | 46.46 | 1,960,010 | +0.33(+0.71%) |
Apr 09, 2013 | 45.83 | 46.27 | 45.48 | 46.13 | 1,787,728 | +0.34(+0.75%) |
Apr 08, 2013 | 45.24 | 45.79 | 44.86 | 45.78 | 1,477,559 | +0.64(+1.41%) |
Apr 05, 2013 | 44.35 | 45.20 | 44.07 | 45.15 | 1,576,499 | +0.37(+0.82%) |
Apr 04, 2013 | 44.72 | 44.83 | 44.46 | 44.78 | 1,626,223 | +0.28(+0.62%) |
Apr 03, 2013 | 44.85 | 45.09 | 44.45 | 44.50 | 1,889,322 | -0.38(-0.85%) |
Apr 02, 2013 | 45.16 | 45.16 | 44.74 | 44.89 | 1,807,456 | +0.03(+0.07%) |
Apr 01, 2013 | 45.55 | 45.69 | 44.76 | 44.86 | 1,638,774 | -0.66(-1.45%) |
Mar 28, 2013 | 45.19 | 45.53 | 45.09 | 45.51 | 1,944,427 | +0.24(+0.52%) |
Mar 27, 2013 | 44.87 | 45.29 | 44.79 | 45.28 | 1,621,311 | +0.11(+0.24%) |
Mar 26, 2013 | 44.79 | 45.28 | 44.75 | 45.17 | 1,530,157 | +0.34(+0.75%) |
Mar 25, 2013 | 44.59 | 44.96 | 44.13 | 44.83 | 2,221,094 | +0.36(+0.81%) |
Mar 22, 2013 | 44.13 | 44.58 | 44.01 | 44.47 | 1,948,957 | +0.51(+1.15%) |
Mar 21, 2013 | 44.76 | 44.97 | 43.95 | 43.97 | 1,669,357 | -0.96(-2.13%) |
Mar 20, 2013 | 45.18 | 45.38 | 44.86 | 44.93 | 1,823,846 | -0.27(-0.59%) |
Mar 19, 2013 | 45.32 | 45.59 | 44.89 | 45.19 | 1,766,311 | -0.11(-0.25%) |
Mar 18, 2013 | 45.02 | 45.76 | 44.86 | 45.31 | 1,663,370 | -0.11(-0.25%) |
Mar 15, 2013 | 45.12 | 45.47 | 44.73 | 45.42 | 3,049,729 | +0.11(+0.24%) |
Mar 14, 2013 | 45.22 | 45.42 | 44.72 | 45.32 | 1,596,510 | +0.10(+0.22%) |
Mar 13, 2013 | 43.88 | 45.28 | 43.73 | 45.22 | 2,743,714 | +1.32(+3.00%) |
Mar 12, 2013 | 43.67 | 44.25 | 43.67 | 43.90 | 2,539,772 | +0.27(+0.61%) |
Mar 11, 2013 | 43.62 | 44.03 | 43.59 | 43.63 | 2,027,723 | +0.00(+0.00%) |
Mar 08, 2013 | 43.75 | 44.04 | 43.60 | 43.63 | 2,458,771 | +0.05(+0.12%) |
Mar 07, 2013 | 43.91 | 44.26 | 43.47 | 43.58 | 1,963,876 | -0.23(-0.52%) |
Mar 06, 2013 | 44.09 | 44.22 | 43.75 | 43.81 | 1,815,906 | -0.24(-0.54%) |
Mar 05, 2013 | 43.76 | 44.27 | 43.69 | 44.04 | 3,970,138 | +0.37(+0.84%) |
Mar 04, 2013 | 43.68 | 43.83 | 43.07 | 43.68 | 2,402,936 | +0.00(+0.00%) |
Mar 01, 2013 | 43.43 | 43.94 | 43.33 | 43.68 | 2,046,024 | +0.03(+0.07%) |
Feb 28, 2013 | 43.94 | 44.06 | 43.63 | 43.65 | 2,604,118 | -0.13(-0.30%) |
Feb 27, 2013 | 42.85 | 44.07 | 42.85 | 43.78 | 2,635,981 | +1.19(+2.80%) |
Feb 26, 2013 | 43.30 | 43.54 | 42.45 | 42.58 | 2,754,252 | -1.51(-3.43%) |
Feb 22, 2013 | 43.99 | 44.28 | 43.90 | 44.10 | 1,297,239 | +0.34(+0.78%) |
Feb 21, 2013 | 44.31 | 44.36 | 43.71 | 43.75 | 2,337,115 | -0.72(-1.62%) |
Feb 20, 2013 | 44.42 | 44.80 | 44.27 | 44.48 | 2,465,071 | +0.08(+0.17%) |
Feb 19, 2013 | 44.08 | 44.51 | 43.69 | 44.40 | 2,539,981 | +0.45(+1.02%) |
Feb 15, 2013 | 43.97 | 44.36 | 43.81 | 43.95 | 3,028,835 | -0.23(-0.52%) |
Feb 14, 2013 | 44.61 | 44.71 | 44.06 | 44.18 | 2,559,802 | -0.56(-1.24%) |
Feb 13, 2013 | 45.09 | 45.15 | 44.46 | 44.74 | 2,644,164 | -0.24(-0.54%) |
Feb 12, 2013 | 45.29 | 45.31 | 44.83 | 44.98 | 2,021,837 | -0.16(-0.35%) |
Feb 11, 2013 | 45.41 | 45.56 | 45.02 | 45.14 | 2,549,437 | -0.29(-0.64%) |
Feb 08, 2013 | 45.15 | 45.63 | 44.98 | 45.43 | 3,423,425 | -0.16(-0.35%) |
Feb 07, 2013 | 45.69 | 46.02 | 44.69 | 45.59 | 5,459,185 | -0.43(-0.94%) |
Feb 06, 2013 | 46.83 | 47.14 | 45.65 | 46.02 | 8,445,476 | -4.21(-8.37%) |
Feb 04, 2013 | 49.83 | 50.91 | 49.83 | 50.23 | 1,828,324 | -0.65(-1.29%) |
Feb 01, 2013 | 50.78 | 51.05 | 50.20 | 50.88 | 1,777,852 | +0.56(+1.12%) |
Jan 31, 2013 | 50.80 | 51.03 | 49.44 | 50.32 | 3,347,233 | -0.75(-1.47%) |
Jan 30, 2013 | 51.48 | 51.60 | 50.80 | 51.07 | 1,359,509 | -0.59(-1.15%) |
Jan 29, 2013 | 51.33 | 51.67 | 51.06 | 51.67 | 1,211,605 | +0.31(+0.61%) |
Jan 28, 2013 | 51.37 | 51.60 | 50.89 | 51.35 | 2,179,526 | +0.24(+0.48%) |
Jan 25, 2013 | 51.18 | 51.34 | 50.65 | 51.11 | 963,997 | -0.02(-0.03%) |
Jan 24, 2013 | 50.47 | 51.61 | 50.30 | 51.13 | 2,152,533 | +1.11(+2.22%) |
Jan 23, 2013 | 50.24 | 50.58 | 49.94 | 50.01 | 1,017,399 | -0.24(-0.48%) |
Jan 22, 2013 | 49.71 | 50.43 | 49.63 | 50.26 | 1,198,842 | +0.43(+0.85%) |
Jan 18, 2013 | 49.29 | 49.87 | 49.16 | 49.83 | 1,541,171 | +0.48(+0.97%) |
Jan 17, 2013 | 49.35 | 49.40 | 48.87 | 49.35 | 1,145,896 | +0.11(+0.23%) |
Jan 16, 2013 | 49.65 | 49.65 | 48.72 | 49.24 | 2,098,379 | -0.47(-0.95%) |
Jan 15, 2013 | 49.47 | 49.85 | 49.07 | 49.71 | 1,313,972 | +0.42(+0.85%) |
Jan 14, 2013 | 49.11 | 49.44 | 48.88 | 49.29 | 1,534,092 | +0.20(+0.40%) |
Jan 11, 2013 | 48.99 | 49.17 | 48.90 | 49.09 | 1,138,959 | +0.12(+0.25%) |
Jan 10, 2013 | 49.13 | 49.35 | 48.71 | 48.97 | 1,748,949 | +0.13(+0.26%) |
Jan 09, 2013 | 48.07 | 48.88 | 47.93 | 48.84 | 2,350,567 | +0.76(+1.58%) |
Jan 08, 2013 | 47.78 | 48.15 | 47.02 | 48.08 | 2,279,800 | +0.05(+0.09%) |
Jan 07, 2013 | 47.55 | 48.27 | 47.54 | 48.04 | 1,416,421 | +0.08(+0.17%) |
Jan 04, 2013 | 47.28 | 48.33 | 47.22 | 47.95 | 1,674,250 | +0.53(+1.12%) |
Jan 03, 2013 | 47.57 | 48.04 | 47.11 | 47.42 | 3,803,218 | -0.62(-1.30%) |