Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.34 | 64.33 | 64.33 | 64.33 | 265,790 | -0.10(-0.15%) |
Dec 30, 2013 | 64.50 | 64.87 | 63.87 | 64.43 | 221,580 | +0.10(+0.15%) |
Dec 27, 2013 | 64.39 | 64.59 | 63.48 | 64.33 | 134,245 | +0.26(+0.40%) |
Dec 26, 2013 | 63.72 | 64.21 | 63.04 | 64.07 | 156,462 | +0.54(+0.85%) |
Dec 24, 2013 | 62.97 | 63.86 | 62.77 | 63.53 | 161,697 | +0.81(+1.29%) |
Dec 23, 2013 | 62.27 | 62.82 | 61.60 | 62.72 | 289,985 | +0.97(+1.57%) |
Dec 20, 2013 | 62.25 | 62.73 | 61.47 | 61.75 | 497,737 | -0.55(-0.89%) |
Dec 19, 2013 | 63.07 | 63.65 | 62.26 | 62.30 | 324,763 | -1.08(-1.70%) |
Dec 18, 2013 | 60.69 | 63.74 | 60.48 | 63.38 | 513,937 | +2.53(+4.15%) |
Dec 17, 2013 | 61.37 | 63.14 | 58.52 | 60.85 | 585,387 | -2.07(-3.29%) |
Dec 16, 2013 | 62.47 | 63.45 | 61.69 | 62.93 | 412,300 | +1.56(+2.54%) |
Dec 13, 2013 | 60.97 | 62.13 | 60.40 | 61.37 | 221,291 | +0.69(+1.14%) |
Dec 12, 2013 | 59.92 | 60.95 | 59.79 | 60.68 | 193,756 | +0.45(+0.75%) |
Dec 11, 2013 | 60.40 | 60.70 | 59.88 | 60.22 | 144,679 | -0.14(-0.24%) |
Dec 10, 2013 | 61.58 | 62.10 | 59.90 | 60.37 | 213,858 | -1.44(-2.33%) |
Dec 09, 2013 | 60.38 | 62.20 | 60.38 | 61.81 | 237,573 | +1.65(+2.75%) |
Dec 06, 2013 | 59.50 | 60.53 | 59.24 | 60.15 | 0 | +1.14(+1.93%) |
Dec 05, 2013 | 59.70 | 59.74 | 58.53 | 59.01 | 0 | -0.69(-1.16%) |
Dec 04, 2013 | 59.80 | 60.91 | 59.24 | 59.71 | 0 | -0.47(-0.78%) |
Dec 03, 2013 | 59.61 | 60.94 | 59.61 | 60.18 | 429,071 | +0.37(+0.62%) |
Dec 02, 2013 | 60.94 | 60.97 | 59.56 | 59.80 | 216,634 | -0.98(-1.61%) |
Nov 29, 2013 | 61.29 | 61.29 | 60.23 | 60.78 | 0 | -0.18(-0.29%) |
Nov 27, 2013 | 61.55 | 61.55 | 60.49 | 60.96 | 0 | -0.36(-0.59%) |
Nov 26, 2013 | 61.86 | 62.10 | 61.25 | 61.33 | 0 | -0.36(-0.59%) |
Nov 25, 2013 | 61.93 | 62.87 | 61.59 | 61.69 | 180,573 | +0.15(+0.25%) |
Nov 22, 2013 | 61.40 | 61.75 | 60.49 | 61.54 | 0 | +0.35(+0.57%) |
Nov 21, 2013 | 59.96 | 61.76 | 59.96 | 61.19 | 274,026 | +1.25(+2.08%) |
Nov 20, 2013 | 60.58 | 61.01 | 59.77 | 59.95 | 0 | -0.28(-0.46%) |
Nov 19, 2013 | 59.59 | 60.66 | 59.32 | 60.22 | 295,372 | +0.62(+1.04%) |
Nov 18, 2013 | 60.22 | 60.28 | 59.33 | 59.60 | 0 | -0.22(-0.37%) |
Nov 15, 2013 | 59.49 | 59.92 | 59.21 | 59.82 | 0 | +0.25(+0.42%) |
Nov 14, 2013 | 59.59 | 59.70 | 58.70 | 59.57 | 274,153 | -0.04(-0.07%) |
Nov 13, 2013 | 57.95 | 59.78 | 57.81 | 59.62 | 0 | +1.23(+2.10%) |
Nov 12, 2013 | 58.30 | 58.58 | 57.82 | 58.39 | 0 | +0.10(+0.17%) |
Nov 11, 2013 | 58.15 | 58.64 | 57.47 | 58.29 | 0 | -0.04(-0.08%) |
Nov 08, 2013 | 58.00 | 58.35 | 57.24 | 58.34 | 0 | +0.20(+0.34%) |
Nov 07, 2013 | 59.03 | 59.15 | 57.79 | 58.14 | 344,584 | -0.64(-1.09%) |
Nov 06, 2013 | 58.85 | 59.26 | 58.42 | 58.78 | 138,112 | -0.01(-0.02%) |
Nov 05, 2013 | 58.23 | 59.31 | 58.19 | 58.79 | 325,749 | +0.10(+0.17%) |
Nov 04, 2013 | 58.11 | 58.88 | 57.89 | 58.69 | 380,160 | +0.32(+0.55%) |
Nov 01, 2013 | 56.34 | 58.68 | 56.25 | 58.37 | 0 | +2.15(+3.83%) |
Oct 31, 2013 | 56.33 | 56.89 | 55.75 | 56.22 | 0 | -0.10(-0.17%) |
Oct 30, 2013 | 57.71 | 57.71 | 56.09 | 56.32 | 419,330 | -1.20(-2.09%) |
Oct 29, 2013 | 57.26 | 57.81 | 57.07 | 57.52 | 0 | +0.20(+0.34%) |
Oct 28, 2013 | 56.07 | 57.43 | 55.85 | 57.32 | 0 | +1.17(+2.07%) |
Oct 25, 2013 | 56.12 | 56.46 | 55.46 | 56.16 | 0 | +0.24(+0.43%) |
Oct 24, 2013 | 55.46 | 56.05 | 55.05 | 55.92 | 218,967 | +0.58(+1.04%) |
Oct 23, 2013 | 54.27 | 55.48 | 53.74 | 55.34 | 0 | +0.93(+1.72%) |
Oct 22, 2013 | 53.93 | 54.54 | 53.40 | 54.41 | 166,610 | +0.49(+0.91%) |
Oct 21, 2013 | 54.39 | 54.87 | 53.16 | 53.92 | 420,202 | -1.61(-2.90%) |
Oct 18, 2013 | 58.45 | 58.45 | 55.30 | 55.53 | 414,232 | -2.45(-4.22%) |
Oct 17, 2013 | 57.95 | 58.32 | 57.23 | 57.97 | 244,737 | -0.36(-0.62%) |
Oct 16, 2013 | 57.76 | 58.54 | 57.76 | 58.34 | 146,788 | +0.75(+1.30%) |
Oct 15, 2013 | 57.55 | 57.97 | 57.06 | 57.59 | 112,544 | -0.07(-0.12%) |
Oct 14, 2013 | 57.47 | 57.91 | 57.08 | 57.66 | 81,871 | -0.22(-0.38%) |
Oct 11, 2013 | 57.50 | 58.35 | 57.23 | 57.88 | 0 | +0.54(+0.95%) |
Oct 10, 2013 | 56.49 | 57.34 | 55.95 | 57.34 | 141,906 | +1.34(+2.40%) |
Oct 09, 2013 | 55.78 | 56.34 | 54.66 | 56.00 | 382,824 | +0.31(+0.56%) |
Oct 08, 2013 | 55.79 | 56.52 | 55.61 | 55.69 | 194,486 | -0.21(-0.38%) |
Oct 07, 2013 | 55.82 | 56.57 | 55.67 | 55.90 | 0 | -0.21(-0.38%) |
Oct 04, 2013 | 56.16 | 56.92 | 56.06 | 56.11 | 0 | -0.23(-0.41%) |
Oct 03, 2013 | 56.94 | 57.36 | 55.95 | 56.34 | 0 | -0.58(-1.02%) |
Oct 02, 2013 | 57.60 | 57.99 | 56.59 | 56.92 | 174,218 | -0.93(-1.61%) |
Oct 01, 2013 | 58.11 | 58.27 | 57.30 | 57.86 | 186,424 | -0.17(-0.29%) |
Sep 30, 2013 | 57.87 | 58.19 | 57.52 | 58.03 | 239,645 | -0.12(-0.21%) |
Sep 27, 2013 | 58.26 | 59.11 | 57.54 | 58.15 | 0 | -0.42(-0.71%) |
Sep 26, 2013 | 59.41 | 59.72 | 58.20 | 58.57 | 175,687 | -0.88(-1.48%) |
Sep 25, 2013 | 59.75 | 60.33 | 59.43 | 59.45 | 172,068 | -0.16(-0.27%) |
Sep 24, 2013 | 59.59 | 60.08 | 59.17 | 59.61 | 156,195 | +0.02(+0.03%) |
Sep 23, 2013 | 60.53 | 60.98 | 59.01 | 59.59 | 190,073 | -0.71(-1.18%) |
Sep 20, 2013 | 58.75 | 60.63 | 58.71 | 60.30 | 0 | +1.61(+2.75%) |
Sep 19, 2013 | 58.83 | 58.88 | 57.64 | 58.68 | 123,579 | +0.10(+0.17%) |
Sep 18, 2013 | 58.31 | 58.79 | 57.91 | 58.59 | 0 | +0.29(+0.50%) |
Sep 17, 2013 | 57.89 | 58.47 | 57.73 | 58.29 | 0 | +0.38(+0.66%) |
Sep 16, 2013 | 58.38 | 58.44 | 57.54 | 57.91 | 0 | +0.37(+0.65%) |
Sep 13, 2013 | 57.50 | 57.95 | 57.28 | 57.54 | 0 | +0.26(+0.45%) |
Sep 12, 2013 | 57.42 | 57.77 | 57.00 | 57.28 | 0 | -0.05(-0.09%) |
Sep 11, 2013 | 56.51 | 57.58 | 55.97 | 57.34 | 0 | +0.57(+1.00%) |
Sep 10, 2013 | 58.37 | 58.73 | 56.66 | 56.77 | 323,283 | -1.53(-2.62%) |
Sep 09, 2013 | 58.37 | 58.72 | 58.19 | 58.29 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 58.77 | 58.77 | 57.66 | 58.20 | 0 | -0.25(-0.42%) |
Sep 05, 2013 | 58.46 | 59.03 | 58.21 | 58.44 | 152,575 | -0.14(-0.24%) |
Sep 04, 2013 | 57.50 | 58.66 | 57.37 | 58.59 | 573,869 | +1.17(+2.04%) |
Sep 03, 2013 | 58.70 | 59.13 | 56.84 | 57.42 | 0 | -0.65(-1.11%) |
Aug 30, 2013 | 58.63 | 58.95 | 57.42 | 58.06 | 0 | -0.77(-1.31%) |
Aug 29, 2013 | 57.40 | 58.89 | 57.40 | 58.83 | 317,246 | +1.17(+2.03%) |
Aug 28, 2013 | 58.00 | 58.07 | 56.66 | 57.66 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 60.08 | 61.35 | 56.92 | 57.64 | 1,161,245 | -4.25(-6.86%) |
Aug 26, 2013 | 63.45 | 63.59 | 61.25 | 61.88 | 0 | -1.52(-2.39%) |
Aug 23, 2013 | 63.08 | 64.10 | 62.70 | 63.40 | 0 | +0.27(+0.44%) |
Aug 22, 2013 | 63.09 | 63.46 | 62.25 | 63.13 | 87,457 | +0.03(+0.04%) |
Aug 21, 2013 | 64.75 | 64.98 | 62.83 | 63.10 | 175,748 | -1.74(-2.68%) |
Aug 20, 2013 | 64.31 | 65.49 | 64.22 | 64.84 | 167,512 | +0.64(+0.99%) |
Aug 19, 2013 | 64.10 | 65.27 | 63.98 | 64.20 | 133,028 | -0.09(-0.14%) |
Aug 16, 2013 | 64.89 | 65.07 | 64.00 | 64.29 | 0 | -0.78(-1.20%) |
Aug 15, 2013 | 65.04 | 65.48 | 63.94 | 65.07 | 309,466 | -0.50(-0.76%) |
Aug 14, 2013 | 66.35 | 66.77 | 65.48 | 65.56 | 163,049 | -0.81(-1.22%) |
Aug 13, 2013 | 66.59 | 66.97 | 65.81 | 66.37 | 130,663 | -0.20(-0.29%) |
Aug 12, 2013 | 65.88 | 66.66 | 65.72 | 66.57 | 248,773 | +0.73(+1.10%) |
Aug 09, 2013 | 65.87 | 66.26 | 65.33 | 65.84 | 94,529 | -0.11(-0.16%) |
Aug 08, 2013 | 65.68 | 66.18 | 65.56 | 65.95 | 210,515 | +0.42(+0.64%) |
Aug 07, 2013 | 65.54 | 65.67 | 65.01 | 65.53 | 153,741 | -0.24(-0.36%) |
Aug 06, 2013 | 65.95 | 66.15 | 64.91 | 65.77 | 235,195 | -0.12(-0.19%) |
Aug 05, 2013 | 64.25 | 65.94 | 63.81 | 65.89 | 399,930 | +1.99(+3.11%) |
Aug 02, 2013 | 63.43 | 64.02 | 62.20 | 63.91 | 274,588 | +0.28(+0.45%) |
Aug 01, 2013 | 63.64 | 63.85 | 61.73 | 63.62 | 263,757 | +1.13(+1.81%) |
Jul 31, 2013 | 62.40 | 63.11 | 61.64 | 62.49 | 0 | +0.42(+0.67%) |
Jul 30, 2013 | 62.04 | 62.41 | 61.83 | 62.07 | 0 | +0.39(+0.63%) |
Jul 29, 2013 | 62.53 | 62.62 | 61.41 | 61.69 | 0 | -0.94(-1.50%) |
Jul 26, 2013 | 61.90 | 62.93 | 61.82 | 62.62 | 0 | +0.43(+0.70%) |
Jul 25, 2013 | 61.91 | 62.34 | 61.59 | 62.19 | 0 | +0.25(+0.40%) |
Jul 24, 2013 | 61.27 | 62.05 | 60.81 | 61.94 | 0 | +0.94(+1.54%) |
Jul 23, 2013 | 61.31 | 61.47 | 60.77 | 61.00 | 0 | -0.13(-0.22%) |
Jul 22, 2013 | 61.34 | 61.50 | 60.68 | 61.14 | 0 | -0.19(-0.30%) |
Jul 19, 2013 | 62.12 | 62.12 | 60.77 | 61.32 | 0 | -0.74(-1.20%) |
Jul 18, 2013 | 62.00 | 62.61 | 61.84 | 62.07 | 0 | +0.31(+0.50%) |
Jul 17, 2013 | 62.18 | 62.31 | 61.59 | 61.76 | 149,411 | -0.17(-0.27%) |
Jul 16, 2013 | 63.16 | 63.68 | 61.59 | 61.92 | 0 | -1.38(-2.18%) |
Jul 15, 2013 | 63.65 | 64.08 | 62.92 | 63.30 | 0 | -0.43(-0.68%) |
Jul 12, 2013 | 63.63 | 64.15 | 63.08 | 63.74 | 0 | -0.42(-0.65%) |
Jul 11, 2013 | 65.17 | 65.17 | 63.54 | 64.15 | 0 | -0.24(-0.37%) |
Jul 10, 2013 | 62.59 | 64.59 | 62.59 | 64.39 | 0 | +1.96(+3.15%) |
Jul 09, 2013 | 61.18 | 62.65 | 60.98 | 62.43 | 0 | +1.45(+2.38%) |
Jul 08, 2013 | 60.19 | 61.11 | 60.13 | 60.98 | 207,682 | +0.85(+1.41%) |
Jul 05, 2013 | 59.74 | 60.16 | 59.07 | 60.13 | 0 | +0.96(+1.63%) |
Jul 03, 2013 | 58.92 | 59.55 | 58.70 | 59.16 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 60.26 | 60.49 | 58.65 | 59.16 | 0 | -1.18(-1.95%) |
Jul 01, 2013 | 59.24 | 60.62 | 59.18 | 60.34 | 0 | +1.58(+2.69%) |
Jun 28, 2013 | 58.60 | 59.40 | 58.28 | 58.76 | 282,532 | +0.12(+0.21%) |
Jun 27, 2013 | 58.42 | 58.87 | 57.91 | 58.63 | 0 | +0.64(+1.10%) |
Jun 26, 2013 | 58.38 | 58.73 | 57.96 | 58.00 | 0 | +0.10(+0.17%) |
Jun 25, 2013 | 57.63 | 58.31 | 57.37 | 57.90 | 0 | +0.55(+0.96%) |
Jun 24, 2013 | 56.91 | 57.87 | 56.43 | 57.35 | 0 | +0.17(+0.29%) |
Jun 21, 2013 | 57.70 | 58.04 | 56.68 | 57.18 | 605,817 | -0.52(-0.90%) |
Jun 20, 2013 | 59.80 | 60.12 | 57.64 | 57.70 | 0 | -2.15(-3.59%) |
Jun 19, 2013 | 59.84 | 60.55 | 59.63 | 59.85 | 0 | +0.12(+0.19%) |
Jun 18, 2013 | 59.85 | 60.61 | 59.22 | 59.74 | 0 | -1.17(-1.92%) |
Jun 17, 2013 | 61.40 | 61.69 | 60.64 | 60.91 | 0 | -0.03(-0.04%) |
Jun 14, 2013 | 61.90 | 62.23 | 60.59 | 60.93 | 0 | -1.01(-1.63%) |
Jun 13, 2013 | 62.38 | 62.38 | 61.16 | 61.94 | 288,093 | -0.39(-0.62%) |
Jun 12, 2013 | 63.11 | 63.61 | 62.33 | 62.33 | 235,017 | -0.59(-0.94%) |
Jun 11, 2013 | 62.61 | 63.83 | 62.20 | 62.92 | 232,817 | -0.04(-0.07%) |
Jun 10, 2013 | 62.99 | 63.12 | 62.52 | 62.97 | 0 | +0.11(+0.17%) |
Jun 07, 2013 | 60.92 | 63.03 | 60.64 | 62.86 | 0 | +2.07(+3.41%) |
Jun 06, 2013 | 61.03 | 61.23 | 60.22 | 60.79 | 165,583 | -0.18(-0.29%) |
Jun 05, 2013 | 61.04 | 61.59 | 60.68 | 60.97 | 0 | -0.34(-0.55%) |
Jun 04, 2013 | 61.47 | 61.96 | 60.90 | 61.31 | 0 | -0.30(-0.49%) |
Jun 03, 2013 | 60.93 | 61.93 | 60.16 | 61.61 | 443,453 | +0.55(+0.90%) |
May 31, 2013 | 60.82 | 62.71 | 60.45 | 61.06 | 433,667 | +0.37(+0.61%) |
May 30, 2013 | 60.92 | 61.65 | 59.04 | 60.69 | 818,256 | +2.31(+3.96%) |
May 29, 2013 | 58.64 | 59.95 | 57.09 | 58.38 | 619,318 | +0.38(+0.66%) |
May 28, 2013 | 58.59 | 59.02 | 57.33 | 58.00 | 310,966 | -0.14(-0.24%) |
May 24, 2013 | 57.72 | 58.55 | 57.48 | 58.14 | 0 | +0.26(+0.44%) |
May 23, 2013 | 57.91 | 58.85 | 56.94 | 57.88 | 0 | -0.58(-0.98%) |
May 22, 2013 | 58.98 | 59.59 | 57.74 | 58.46 | 0 | -0.29(-0.50%) |
May 21, 2013 | 57.75 | 59.16 | 57.73 | 58.75 | 0 | +1.13(+1.97%) |
May 20, 2013 | 56.96 | 57.78 | 56.95 | 57.62 | 0 | +0.42(+0.74%) |
May 17, 2013 | 57.32 | 57.40 | 56.88 | 57.19 | 0 | -0.05(-0.09%) |
May 16, 2013 | 57.55 | 58.18 | 57.16 | 57.24 | 130,664 | -0.24(-0.42%) |
May 15, 2013 | 57.19 | 58.12 | 57.04 | 57.48 | 0 | +1.75(+3.14%) |
May 13, 2013 | 55.47 | 55.88 | 55.07 | 55.73 | 0 | +0.36(+0.66%) |
May 10, 2013 | 55.31 | 55.58 | 55.07 | 55.37 | 0 | +0.23(+0.42%) |
May 09, 2013 | 55.05 | 55.49 | 54.86 | 55.14 | 0 | -0.02(-0.03%) |
May 08, 2013 | 54.89 | 55.19 | 54.56 | 55.16 | 0 | +0.30(+0.55%) |
May 07, 2013 | 54.63 | 54.86 | 54.04 | 54.86 | 0 | +0.22(+0.40%) |
May 06, 2013 | 55.05 | 55.31 | 54.32 | 54.63 | 0 | -0.65(-1.17%) |
May 03, 2013 | 54.83 | 56.13 | 54.62 | 55.28 | 0 | +0.81(+1.49%) |
May 02, 2013 | 53.76 | 54.49 | 53.65 | 54.47 | 0 | +0.93(+1.73%) |
May 01, 2013 | 54.03 | 54.04 | 53.18 | 53.54 | 235,500 | -0.50(-0.93%) |
Apr 30, 2013 | 53.81 | 54.12 | 53.36 | 54.04 | 0 | +0.23(+0.43%) |
Apr 29, 2013 | 53.40 | 54.13 | 53.38 | 53.81 | 198,797 | +0.74(+1.40%) |
Apr 26, 2013 | 53.37 | 53.37 | 52.75 | 53.07 | 163,809 | -0.30(-0.56%) |
Apr 25, 2013 | 52.31 | 53.41 | 52.31 | 53.37 | 210,311 | +1.22(+2.33%) |
Apr 24, 2013 | 52.52 | 52.66 | 52.05 | 52.16 | 154,804 | -0.26(-0.49%) |
Apr 23, 2013 | 51.77 | 52.41 | 51.49 | 52.41 | 80,825 | +0.88(+1.71%) |
Apr 22, 2013 | 50.98 | 51.65 | 50.35 | 51.53 | 206,037 | +0.64(+1.27%) |
Apr 19, 2013 | 51.44 | 52.26 | 50.65 | 50.89 | 223,406 | -0.65(-1.27%) |
Apr 18, 2013 | 51.42 | 51.91 | 51.01 | 51.54 | 192,570 | +0.07(+0.14%) |
Apr 17, 2013 | 51.41 | 51.78 | 50.72 | 51.47 | 268,107 | -0.04(-0.09%) |
Apr 16, 2013 | 50.67 | 51.67 | 50.23 | 51.51 | 193,307 | +0.97(+1.92%) |
Apr 15, 2013 | 51.11 | 51.36 | 50.21 | 50.54 | 305,534 | -0.58(-1.14%) |
Apr 12, 2013 | 50.36 | 51.21 | 50.36 | 51.12 | 164,983 | +0.79(+1.58%) |
Apr 11, 2013 | 50.06 | 50.74 | 49.70 | 50.33 | 133,527 | +0.46(+0.92%) |
Apr 10, 2013 | 49.00 | 50.03 | 48.76 | 49.87 | 254,245 | +0.92(+1.87%) |
Apr 09, 2013 | 48.74 | 49.26 | 48.54 | 48.95 | 158,346 | +0.16(+0.33%) |
Apr 08, 2013 | 48.96 | 48.96 | 48.41 | 48.79 | 381,884 | -0.20(-0.41%) |
Apr 05, 2013 | 48.96 | 49.31 | 48.56 | 49.00 | 279,826 | -0.49(-0.98%) |
Apr 04, 2013 | 48.82 | 49.97 | 48.68 | 49.48 | 404,028 | +0.82(+1.69%) |
Apr 03, 2013 | 48.82 | 49.01 | 48.41 | 48.66 | 193,656 | -0.20(-0.42%) |
Apr 02, 2013 | 48.11 | 49.04 | 47.97 | 48.86 | 192,421 | +0.84(+1.75%) |
Apr 01, 2013 | 48.36 | 48.86 | 47.44 | 48.03 | 188,896 | -0.16(-0.33%) |
Mar 28, 2013 | 47.83 | 48.70 | 47.20 | 48.19 | 196,188 | +0.55(+1.15%) |
Mar 27, 2013 | 47.44 | 47.93 | 46.92 | 47.64 | 105,805 | +0.00(+0.00%) |
Mar 26, 2013 | 47.86 | 47.87 | 47.17 | 47.64 | 94,705 | +0.03(+0.06%) |
Mar 25, 2013 | 48.12 | 48.42 | 47.19 | 47.61 | 178,376 | -0.49(-1.03%) |
Mar 22, 2013 | 47.50 | 48.19 | 47.36 | 48.11 | 174,339 | +0.64(+1.34%) |
Mar 21, 2013 | 48.94 | 48.99 | 46.80 | 47.47 | 331,137 | -2.01(-4.06%) |
Mar 20, 2013 | 48.35 | 49.74 | 48.20 | 49.48 | 241,112 | +1.29(+2.67%) |
Mar 19, 2013 | 47.47 | 48.50 | 47.37 | 48.19 | 122,168 | +0.76(+1.60%) |
Mar 18, 2013 | 47.44 | 47.71 | 47.11 | 47.44 | 137,939 | -0.41(-0.87%) |
Mar 15, 2013 | 47.64 | 47.88 | 46.98 | 47.85 | 155,788 | +0.25(+0.52%) |
Mar 14, 2013 | 47.59 | 47.61 | 47.14 | 47.60 | 92,904 | +0.00(+0.00%) |
Mar 13, 2013 | 47.20 | 47.62 | 46.92 | 47.60 | 58,201 | +0.34(+0.71%) |
Mar 12, 2013 | 47.50 | 47.52 | 47.13 | 47.27 | 239,512 | -0.11(-0.24%) |
Mar 11, 2013 | 47.46 | 47.62 | 47.04 | 47.38 | 267,817 | -0.04(-0.07%) |
Mar 08, 2013 | 47.40 | 47.50 | 47.02 | 47.42 | 120,563 | +0.42(+0.90%) |
Mar 07, 2013 | 46.62 | 47.21 | 46.40 | 46.99 | 257,557 | +0.29(+0.62%) |
Mar 06, 2013 | 46.42 | 46.80 | 46.10 | 46.70 | 191,096 | +0.27(+0.59%) |
Mar 05, 2013 | 45.99 | 46.75 | 45.76 | 46.43 | 219,675 | +0.40(+0.86%) |
Mar 04, 2013 | 45.59 | 46.04 | 45.29 | 46.03 | 233,820 | +0.39(+0.85%) |
Mar 01, 2013 | 44.63 | 45.66 | 44.22 | 45.64 | 229,849 | +0.89(+1.99%) |
Feb 28, 2013 | 44.81 | 45.21 | 44.71 | 44.75 | 183,615 | +0.36(+0.81%) |
Feb 27, 2013 | 44.37 | 44.93 | 43.67 | 44.39 | 226,223 | -0.09(-0.20%) |
Feb 26, 2013 | 44.62 | 44.72 | 43.73 | 44.48 | 309,358 | -0.11(-0.24%) |
Feb 25, 2013 | 45.86 | 45.86 | 44.57 | 44.59 | 242,122 | -1.21(-2.64%) |
Feb 22, 2013 | 44.11 | 46.52 | 43.99 | 45.79 | 317,570 | +1.27(+2.85%) |
Feb 21, 2013 | 45.66 | 45.68 | 43.23 | 44.52 | 621,826 | -1.37(-2.98%) |
Feb 20, 2013 | 46.77 | 47.41 | 45.87 | 45.89 | 172,022 | -0.79(-1.70%) |
Feb 19, 2013 | 46.42 | 47.10 | 46.39 | 46.69 | 167,878 | -0.02(-0.04%) |
Feb 15, 2013 | 47.12 | 47.12 | 46.64 | 46.70 | 242,639 | -0.11(-0.23%) |
Feb 14, 2013 | 46.24 | 46.89 | 46.24 | 46.81 | 297,974 | +0.46(+0.99%) |
Feb 13, 2013 | 46.01 | 46.36 | 45.49 | 46.35 | 167,501 | +0.46(+1.00%) |
Feb 12, 2013 | 45.87 | 46.13 | 45.49 | 45.89 | 131,549 | -0.08(-0.17%) |
Feb 11, 2013 | 45.75 | 46.32 | 45.45 | 45.97 | 160,885 | +0.07(+0.15%) |
Feb 08, 2013 | 45.34 | 45.92 | 45.16 | 45.90 | 158,404 | +0.67(+1.48%) |
Feb 07, 2013 | 45.32 | 45.60 | 44.92 | 45.23 | 133,065 | -0.19(-0.41%) |
Feb 06, 2013 | 45.38 | 45.69 | 44.97 | 45.42 | 154,902 | +0.38(+0.84%) |
Feb 04, 2013 | 45.79 | 46.23 | 44.98 | 45.04 | 339,666 | -0.79(-1.71%) |
Feb 01, 2013 | 44.43 | 46.24 | 44.14 | 45.82 | 439,386 | +1.44(+3.24%) |
Jan 31, 2013 | 44.28 | 44.54 | 43.70 | 44.38 | 662,298 | +0.24(+0.54%) |
Jan 30, 2013 | 44.38 | 44.44 | 44.05 | 44.15 | 249,620 | -0.39(-0.87%) |
Jan 29, 2013 | 44.50 | 44.71 | 43.57 | 44.53 | 282,777 | +0.15(+0.34%) |
Jan 28, 2013 | 43.88 | 44.52 | 43.83 | 44.38 | 240,423 | +0.45(+1.02%) |
Jan 25, 2013 | 43.93 | 44.57 | 43.69 | 43.93 | 278,811 | +0.04(+0.08%) |
Jan 24, 2013 | 43.40 | 44.00 | 43.34 | 43.90 | 168,888 | +0.49(+1.13%) |
Jan 23, 2013 | 43.17 | 43.48 | 42.83 | 43.41 | 176,218 | +0.26(+0.61%) |
Jan 22, 2013 | 43.19 | 43.42 | 42.50 | 43.14 | 301,185 | -0.18(-0.41%) |
Jan 18, 2013 | 42.94 | 43.57 | 42.94 | 43.32 | 220,808 | +0.24(+0.55%) |
Jan 17, 2013 | 42.87 | 43.62 | 42.67 | 43.08 | 194,604 | +0.40(+0.93%) |
Jan 16, 2013 | 42.50 | 43.12 | 42.30 | 42.69 | 306,201 | +0.13(+0.31%) |
Jan 15, 2013 | 42.70 | 42.75 | 42.29 | 42.55 | 139,731 | -0.17(-0.39%) |
Jan 14, 2013 | 42.83 | 42.98 | 42.47 | 42.72 | 139,115 | -0.11(-0.27%) |
Jan 11, 2013 | 43.20 | 43.25 | 42.57 | 42.84 | 307,048 | -0.25(-0.59%) |
Jan 10, 2013 | 43.81 | 43.84 | 42.56 | 43.09 | 301,289 | -0.69(-1.59%) |
Jan 09, 2013 | 44.10 | 44.38 | 43.74 | 43.79 | 153,348 | -0.22(-0.50%) |
Jan 08, 2013 | 44.31 | 44.63 | 43.85 | 44.01 | 197,565 | -0.47(-1.07%) |
Jan 07, 2013 | 44.07 | 44.88 | 44.05 | 44.48 | 294,587 | +0.40(+0.92%) |
Jan 04, 2013 | 44.15 | 44.47 | 43.73 | 44.08 | 473,459 | +0.12(+0.28%) |
Jan 03, 2013 | 43.50 | 44.20 | 43.13 | 43.95 | 421,757 | +0.38(+0.88%) |