Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.92 | 53.20 | 51.92 | 52.42 | 780,799 | -0.21(-0.39%) |
Jan 30, 2014 | 53.91 | 53.91 | 52.27 | 52.62 | 901,791 | -0.69(-1.29%) |
Jan 29, 2014 | 53.75 | 54.27 | 53.16 | 53.31 | 388,952 | -0.90(-1.67%) |
Jan 28, 2014 | 54.06 | 54.77 | 54.01 | 54.22 | 644,459 | +0.40(+0.75%) |
Jan 27, 2014 | 54.58 | 54.81 | 52.20 | 53.81 | 1,079,402 | -0.37(-0.68%) |
Jan 24, 2014 | 55.65 | 55.79 | 53.19 | 54.18 | 1,331,230 | -1.82(-3.24%) |
Jan 23, 2014 | 56.36 | 56.51 | 55.72 | 56.00 | 572,152 | -0.57(-1.02%) |
Jan 22, 2014 | 56.26 | 56.79 | 56.04 | 56.57 | 745,425 | +0.21(+0.37%) |
Jan 21, 2014 | 56.97 | 57.25 | 55.74 | 56.36 | 696,233 | -0.24(-0.43%) |
Jan 17, 2014 | 57.32 | 56.61 | 56.61 | 56.61 | 1,023,460 | -1.17(-2.02%) |
Jan 16, 2014 | 57.49 | 58.02 | 56.96 | 57.77 | 345,671 | +0.13(+0.23%) |
Jan 15, 2014 | 57.51 | 57.98 | 57.19 | 57.64 | 598,380 | +0.13(+0.23%) |
Jan 14, 2014 | 56.71 | 57.63 | 56.50 | 57.51 | 461,054 | +0.95(+1.68%) |
Jan 13, 2014 | 57.04 | 57.30 | 56.32 | 56.56 | 1,389,502 | -0.94(-1.64%) |
Jan 10, 2014 | 55.36 | 57.70 | 55.36 | 57.50 | 1,235,607 | +2.25(+4.07%) |
Jan 09, 2014 | 54.86 | 55.26 | 54.71 | 55.25 | 541,277 | +0.36(+0.65%) |
Jan 08, 2014 | 54.26 | 55.44 | 54.02 | 54.89 | 607,403 | +0.46(+0.85%) |
Jan 07, 2014 | 54.13 | 54.58 | 54.05 | 54.43 | 445,057 | +0.56(+1.03%) |
Jan 06, 2014 | 54.99 | 55.22 | 53.86 | 53.88 | 781,723 | -0.91(-1.67%) |
Jan 03, 2014 | 53.26 | 55.86 | 53.26 | 54.79 | 1,187,226 | +0.72(+1.34%) |
Jan 02, 2014 | 54.19 | 54.60 | 53.65 | 54.07 | 695,768 | -0.17(-0.31%) |
Dec 31, 2013 | 54.04 | 54.23 | 54.23 | 54.23 | 516,563 | +0.32(+0.59%) |
Dec 30, 2013 | 53.46 | 54.16 | 53.43 | 53.91 | 439,664 | +0.40(+0.76%) |
Dec 27, 2013 | 53.84 | 54.05 | 53.32 | 53.51 | 576,976 | -0.09(-0.18%) |
Dec 26, 2013 | 53.64 | 53.91 | 53.28 | 53.60 | 561,401 | +0.09(+0.18%) |
Dec 24, 2013 | 53.34 | 54.39 | 52.92 | 53.51 | 364,908 | +0.02(+0.04%) |
Dec 23, 2013 | 52.34 | 53.57 | 51.89 | 53.49 | 621,565 | +1.62(+3.12%) |
Dec 20, 2013 | 51.62 | 52.20 | 51.50 | 51.87 | 625,183 | +0.36(+0.69%) |
Dec 19, 2013 | 51.98 | 52.18 | 51.30 | 51.51 | 926,986 | -0.59(-1.14%) |
Dec 18, 2013 | 50.93 | 52.38 | 50.66 | 52.11 | 916,558 | +1.42(+2.80%) |
Dec 17, 2013 | 51.37 | 51.63 | 50.57 | 50.69 | 1,033,049 | -0.62(-1.21%) |
Dec 16, 2013 | 51.65 | 52.03 | 51.12 | 51.31 | 696,843 | -0.19(-0.37%) |
Dec 13, 2013 | 51.10 | 51.67 | 50.66 | 51.50 | 637,751 | +0.68(+1.33%) |
Dec 12, 2013 | 50.46 | 51.25 | 50.05 | 50.82 | 1,204,203 | +0.36(+0.71%) |
Dec 11, 2013 | 51.05 | 51.20 | 50.20 | 50.46 | 690,184 | -0.67(-1.31%) |
Dec 10, 2013 | 50.89 | 51.59 | 50.70 | 51.13 | 1,410,183 | +0.10(+0.20%) |
Dec 09, 2013 | 50.43 | 51.50 | 49.61 | 51.02 | 1,374,473 | +1.92(+3.91%) |
Dec 06, 2013 | 49.34 | 49.51 | 48.91 | 49.10 | 369,832 | +0.43(+0.89%) |
Dec 05, 2013 | 49.09 | 49.18 | 48.61 | 48.67 | 294,674 | -0.41(-0.84%) |
Dec 04, 2013 | 49.25 | 49.43 | 48.42 | 49.09 | 325,994 | -0.22(-0.44%) |
Dec 03, 2013 | 49.58 | 49.90 | 48.79 | 49.30 | 588,490 | -0.64(-1.28%) |
Dec 02, 2013 | 50.02 | 50.22 | 49.45 | 49.94 | 644,459 | -0.14(-0.28%) |
Nov 29, 2013 | 50.27 | 50.33 | 49.83 | 50.08 | 173,924 | -0.19(-0.37%) |
Nov 27, 2013 | 49.81 | 50.72 | 49.68 | 50.27 | 575,098 | +0.54(+1.08%) |
Nov 26, 2013 | 49.24 | 49.95 | 49.17 | 49.73 | 370,966 | +0.50(+1.01%) |
Nov 25, 2013 | 48.93 | 49.38 | 48.68 | 49.24 | 609,693 | +0.36(+0.73%) |
Nov 22, 2013 | 48.64 | 48.92 | 48.47 | 48.88 | 404,604 | +0.16(+0.33%) |
Nov 21, 2013 | 47.89 | 48.82 | 47.68 | 48.72 | 789,658 | +0.89(+1.85%) |
Nov 20, 2013 | 48.11 | 48.54 | 47.61 | 47.83 | 422,196 | -0.35(-0.72%) |
Nov 19, 2013 | 48.29 | 48.81 | 48.10 | 48.18 | 737,014 | -0.24(-0.51%) |
Nov 18, 2013 | 49.38 | 49.55 | 48.39 | 48.43 | 764,861 | -0.74(-1.51%) |
Nov 15, 2013 | 47.91 | 49.30 | 47.65 | 49.17 | 1,171,442 | +1.47(+3.08%) |
Nov 14, 2013 | 47.77 | 48.08 | 47.52 | 47.70 | 1,061,714 | +0.12(+0.26%) |
Nov 12, 2013 | 47.69 | 48.21 | 47.41 | 47.58 | 992,439 | -0.12(-0.26%) |
Nov 11, 2013 | 47.65 | 47.96 | 47.32 | 47.70 | 1,244,738 | +0.19(+0.40%) |
Nov 08, 2013 | 47.31 | 47.68 | 46.64 | 47.51 | 1,945,712 | -0.05(-0.10%) |
Nov 07, 2013 | 47.16 | 47.86 | 47.01 | 47.56 | 4,258,187 | -0.96(-1.98%) |
Nov 06, 2013 | 48.47 | 48.77 | 48.13 | 48.52 | 685,209 | +0.35(+0.72%) |
Nov 05, 2013 | 49.09 | 49.28 | 48.11 | 48.17 | 634,785 | -1.08(-2.20%) |
Nov 04, 2013 | 49.46 | 49.57 | 49.00 | 49.25 | 971,692 | +0.03(+0.06%) |
Nov 01, 2013 | 50.20 | 50.52 | 48.97 | 49.23 | 906,468 | -1.07(-2.13%) |
Oct 31, 2013 | 51.23 | 51.52 | 50.28 | 50.30 | 621,895 | -0.98(-1.91%) |
Oct 30, 2013 | 52.94 | 52.94 | 50.99 | 51.28 | 619,849 | -1.65(-3.11%) |
Oct 29, 2013 | 53.04 | 53.48 | 52.63 | 52.93 | 567,395 | +0.21(+0.39%) |
Oct 28, 2013 | 50.84 | 54.05 | 50.41 | 52.72 | 1,433,652 | +0.73(+1.41%) |
Oct 25, 2013 | 52.36 | 52.73 | 51.58 | 51.98 | 1,341,466 | -0.22(-0.41%) |
Oct 24, 2013 | 52.38 | 52.72 | 51.13 | 52.20 | 976,132 | -0.33(-0.63%) |
Oct 23, 2013 | 52.84 | 53.46 | 52.38 | 52.53 | 461,476 | -0.66(-1.24%) |
Oct 22, 2013 | 53.03 | 53.59 | 52.69 | 53.19 | 605,659 | +0.25(+0.48%) |
Oct 21, 2013 | 52.64 | 52.95 | 52.14 | 52.94 | 525,867 | +0.24(+0.46%) |
Oct 18, 2013 | 51.72 | 52.80 | 51.32 | 52.69 | 867,463 | +1.29(+2.51%) |
Oct 17, 2013 | 50.04 | 51.73 | 49.96 | 51.40 | 515,776 | +1.26(+2.52%) |
Oct 16, 2013 | 50.73 | 50.98 | 49.57 | 50.14 | 785,216 | -0.40(-0.78%) |
Oct 15, 2013 | 50.25 | 50.57 | 49.66 | 50.54 | 705,260 | +0.02(+0.04%) |
Oct 14, 2013 | 49.87 | 50.52 | 49.42 | 50.52 | 319,652 | +0.11(+0.22%) |
Oct 11, 2013 | 49.74 | 50.42 | 49.74 | 50.40 | 442,678 | +0.68(+1.36%) |
Oct 10, 2013 | 49.67 | 50.39 | 49.51 | 49.73 | 463,593 | +0.74(+1.52%) |
Oct 09, 2013 | 49.29 | 49.57 | 48.57 | 48.98 | 692,783 | -0.10(-0.21%) |
Oct 08, 2013 | 50.41 | 50.41 | 48.78 | 49.09 | 600,464 | -1.33(-2.63%) |
Oct 07, 2013 | 52.06 | 52.42 | 50.25 | 50.41 | 297,542 | -1.02(-1.98%) |
Oct 04, 2013 | 50.40 | 52.14 | 50.35 | 51.43 | 698,332 | +0.98(+1.94%) |
Oct 03, 2013 | 51.21 | 51.30 | 49.95 | 50.45 | 468,450 | -0.71(-1.38%) |
Oct 02, 2013 | 51.67 | 51.67 | 50.48 | 51.16 | 751,809 | -0.68(-1.31%) |
Oct 01, 2013 | 51.70 | 52.62 | 51.54 | 51.83 | 870,426 | -0.02(-0.04%) |
Sep 27, 2013 | 51.46 | 52.05 | 51.12 | 51.85 | 521,554 | +0.23(+0.44%) |
Sep 26, 2013 | 51.70 | 51.90 | 51.24 | 51.63 | 393,877 | +0.07(+0.13%) |
Sep 25, 2013 | 50.97 | 51.69 | 50.58 | 51.56 | 491,240 | +0.49(+0.96%) |
Sep 24, 2013 | 50.77 | 51.83 | 50.50 | 51.07 | 564,572 | +0.33(+0.65%) |
Sep 23, 2013 | 51.84 | 52.02 | 50.33 | 50.74 | 535,776 | -1.39(-2.67%) |
Sep 20, 2013 | 52.86 | 52.86 | 51.60 | 52.14 | 946,285 | -0.49(-0.93%) |
Sep 19, 2013 | 52.97 | 53.79 | 52.38 | 52.62 | 838,478 | -0.01(-0.02%) |
Sep 18, 2013 | 49.77 | 52.72 | 49.10 | 52.63 | 1,363,889 | +2.74(+5.49%) |
Sep 17, 2013 | 49.70 | 50.16 | 49.68 | 49.89 | 439,872 | +0.19(+0.38%) |
Sep 16, 2013 | 50.50 | 50.67 | 49.65 | 49.71 | 620,172 | +0.11(+0.23%) |
Sep 13, 2013 | 49.66 | 50.16 | 49.32 | 49.59 | 626,892 | +0.19(+0.38%) |
Sep 12, 2013 | 49.89 | 50.42 | 49.32 | 49.41 | 404,177 | -0.56(-1.11%) |
Sep 11, 2013 | 49.21 | 50.31 | 48.85 | 49.96 | 935,740 | +0.81(+1.65%) |
Sep 10, 2013 | 49.19 | 49.81 | 48.82 | 49.15 | 3,683,971 | -0.15(-0.31%) |
Sep 09, 2013 | 47.40 | 49.35 | 46.96 | 49.30 | 237,579 | +2.16(+4.57%) |
Sep 06, 2013 | 46.89 | 47.57 | 46.10 | 47.15 | 289,671 | +0.55(+1.17%) |
Sep 05, 2013 | 46.78 | 47.26 | 46.56 | 46.60 | 427,920 | -0.15(-0.32%) |
Sep 04, 2013 | 46.00 | 46.79 | 45.21 | 46.75 | 401,296 | +0.74(+1.62%) |
Sep 03, 2013 | 46.27 | 46.68 | 45.68 | 46.01 | 204,373 | +0.29(+0.64%) |
Aug 30, 2013 | 45.99 | 46.20 | 45.44 | 45.72 | 266,992 | -0.27(-0.59%) |
Aug 29, 2013 | 45.06 | 46.29 | 44.73 | 45.99 | 186,503 | +0.81(+1.79%) |
Aug 28, 2013 | 45.14 | 45.52 | 44.93 | 45.18 | 223,929 | -0.04(-0.08%) |
Aug 27, 2013 | 45.55 | 45.74 | 45.06 | 45.22 | 216,290 | -0.88(-1.92%) |
Aug 26, 2013 | 45.97 | 46.68 | 45.29 | 46.10 | 86,301 | +0.15(+0.33%) |
Aug 23, 2013 | 46.94 | 46.94 | 45.67 | 45.95 | 113,757 | -0.86(-1.83%) |
Aug 22, 2013 | 45.81 | 47.06 | 45.81 | 46.81 | 110,739 | +0.95(+2.07%) |
Aug 21, 2013 | 46.04 | 46.37 | 45.43 | 45.86 | 138,495 | -0.28(-0.61%) |
Aug 20, 2013 | 46.00 | 46.54 | 45.48 | 46.14 | 264,129 | +0.32(+0.70%) |
Aug 19, 2013 | 46.32 | 46.74 | 45.63 | 45.82 | 372,961 | -0.51(-1.10%) |
Aug 16, 2013 | 46.32 | 46.90 | 46.15 | 46.33 | 166,773 | +0.05(+0.10%) |
Aug 15, 2013 | 45.54 | 46.51 | 45.04 | 46.28 | 271,511 | +0.05(+0.10%) |
Aug 14, 2013 | 47.00 | 47.00 | 45.83 | 46.23 | 323,941 | -0.79(-1.68%) |
Aug 13, 2013 | 47.85 | 47.88 | 46.96 | 47.02 | 245,205 | -0.74(-1.56%) |
Aug 12, 2013 | 47.59 | 47.99 | 47.18 | 47.77 | 221,759 | -0.05(-0.10%) |
Aug 09, 2013 | 47.65 | 47.91 | 47.54 | 47.81 | 216,511 | +0.08(+0.18%) |
Aug 08, 2013 | 47.36 | 48.01 | 47.14 | 47.73 | 200,109 | +0.59(+1.26%) |
Aug 07, 2013 | 46.90 | 47.18 | 46.71 | 47.14 | 203,320 | +0.04(+0.08%) |
Aug 06, 2013 | 48.42 | 48.42 | 46.98 | 47.10 | 249,651 | -1.44(-2.97%) |
Aug 05, 2013 | 48.65 | 48.87 | 48.44 | 48.54 | 216,792 | -0.24(-0.48%) |
Aug 02, 2013 | 47.91 | 48.89 | 47.73 | 48.77 | 275,761 | +1.08(+2.27%) |
Aug 01, 2013 | 47.53 | 48.01 | 47.30 | 47.69 | 279,065 | +0.55(+1.16%) |
Jul 31, 2013 | 46.91 | 47.54 | 46.50 | 47.15 | 522,374 | +0.58(+1.25%) |
Jul 30, 2013 | 44.71 | 46.63 | 44.71 | 46.56 | 777,097 | +1.47(+3.26%) |
Jul 29, 2013 | 46.51 | 47.10 | 44.75 | 45.09 | 449,113 | -2.36(-4.98%) |
Jul 26, 2013 | 46.98 | 47.54 | 46.77 | 47.46 | 309,630 | +0.17(+0.36%) |
Jul 25, 2013 | 47.34 | 47.51 | 46.23 | 47.29 | 290,736 | -0.24(-0.50%) |
Jul 24, 2013 | 48.13 | 48.16 | 47.30 | 47.52 | 335,988 | -0.61(-1.27%) |
Jul 23, 2013 | 48.11 | 48.51 | 47.95 | 48.13 | 220,338 | +0.15(+0.31%) |
Jul 22, 2013 | 48.03 | 48.11 | 47.38 | 47.98 | 274,629 | +0.10(+0.22%) |
Jul 19, 2013 | 47.21 | 47.93 | 46.86 | 47.88 | 238,060 | +1.00(+2.13%) |
Jul 18, 2013 | 46.76 | 47.44 | 46.39 | 46.88 | 277,948 | +0.11(+0.24%) |
Jul 17, 2013 | 47.55 | 47.73 | 46.48 | 46.77 | 286,458 | -0.65(-1.37%) |
Jul 16, 2013 | 47.04 | 47.67 | 46.83 | 47.42 | 268,525 | +0.26(+0.56%) |
Jul 15, 2013 | 47.77 | 47.91 | 47.11 | 47.16 | 221,293 | -0.60(-1.26%) |
Jul 12, 2013 | 47.32 | 47.88 | 47.22 | 47.76 | 581,402 | +0.41(+0.87%) |
Jul 11, 2013 | 46.86 | 47.65 | 46.64 | 47.34 | 582,164 | +1.39(+3.03%) |
Jul 10, 2013 | 45.03 | 46.15 | 44.99 | 45.95 | 509,116 | +0.96(+2.13%) |
Jul 09, 2013 | 44.16 | 45.05 | 44.04 | 44.99 | 414,861 | +1.11(+2.53%) |
Jul 08, 2013 | 44.00 | 44.15 | 43.63 | 43.88 | 430,635 | +0.10(+0.24%) |
Jul 05, 2013 | 44.34 | 44.34 | 43.13 | 43.78 | 322,129 | -0.29(-0.66%) |
Jul 03, 2013 | 44.17 | 44.54 | 43.86 | 44.07 | 252,412 | -0.34(-0.76%) |
Jul 02, 2013 | 45.31 | 45.56 | 44.28 | 44.41 | 394,324 | -0.90(-1.99%) |
Jul 01, 2013 | 45.02 | 45.91 | 44.97 | 45.31 | 297,182 | +0.32(+0.71%) |
Jun 28, 2013 | 45.16 | 45.41 | 44.81 | 44.99 | 642,763 | -0.36(-0.79%) |
Jun 27, 2013 | 44.56 | 45.43 | 44.03 | 45.35 | 306,157 | +1.10(+2.49%) |
Jun 26, 2013 | 44.28 | 44.88 | 44.14 | 44.25 | 207,791 | +0.30(+0.69%) |
Jun 25, 2013 | 44.30 | 44.54 | 43.78 | 43.95 | 293,421 | +0.42(+0.97%) |
Jun 24, 2013 | 43.40 | 43.62 | 42.75 | 43.52 | 488,944 | -0.83(-1.87%) |
Jun 21, 2013 | 45.05 | 45.09 | 43.51 | 44.35 | 276,312 | -0.56(-1.24%) |
Jun 20, 2013 | 46.07 | 46.15 | 44.24 | 44.91 | 415,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.80 | 47.80 | 46.53 | 46.54 | 190,646 | -1.34(-2.79%) |
Jun 18, 2013 | 47.52 | 47.94 | 46.97 | 47.88 | 297,733 | +0.44(+0.93%) |
Jun 17, 2013 | 47.56 | 48.01 | 47.16 | 47.44 | 249,310 | +0.42(+0.90%) |
Jun 14, 2013 | 47.28 | 47.50 | 46.76 | 47.01 | 207,310 | -0.23(-0.48%) |
Jun 13, 2013 | 46.20 | 47.32 | 45.47 | 47.24 | 486,733 | +1.04(+2.24%) |
Jun 12, 2013 | 47.31 | 47.31 | 46.01 | 46.20 | 237,515 | -0.66(-1.41%) |
Jun 11, 2013 | 47.03 | 47.42 | 46.52 | 46.86 | 155,033 | -0.93(-1.95%) |
Jun 10, 2013 | 48.29 | 48.29 | 47.30 | 47.80 | 183,739 | -0.01(-0.02%) |
Jun 07, 2013 | 47.80 | 48.04 | 47.29 | 47.80 | 408,225 | +0.22(+0.45%) |
Jun 06, 2013 | 47.35 | 47.88 | 47.19 | 47.59 | 426,384 | +0.13(+0.28%) |
Jun 05, 2013 | 47.54 | 48.45 | 47.21 | 47.46 | 711,251 | -0.22(-0.45%) |
Jun 04, 2013 | 48.05 | 48.93 | 47.33 | 47.67 | 576,546 | -0.36(-0.74%) |
Jun 03, 2013 | 49.06 | 49.20 | 46.68 | 48.03 | 681,671 | -0.89(-1.83%) |
May 31, 2013 | 49.59 | 50.37 | 48.91 | 48.93 | 202,652 | -0.89(-1.80%) |
May 30, 2013 | 49.13 | 50.22 | 49.05 | 49.82 | 209,239 | +0.89(+1.83%) |
May 29, 2013 | 49.09 | 49.18 | 48.03 | 48.93 | 165,554 | -0.45(-0.92%) |
May 28, 2013 | 50.27 | 50.82 | 49.09 | 49.38 | 286,395 | -0.08(-0.15%) |
May 24, 2013 | 49.49 | 49.73 | 48.56 | 49.45 | 89,252 | -0.31(-0.62%) |
May 23, 2013 | 48.71 | 50.27 | 48.43 | 49.76 | 256,177 | +0.43(+0.88%) |
May 22, 2013 | 50.43 | 51.26 | 48.95 | 49.33 | 264,326 | -0.74(-1.49%) |
May 21, 2013 | 50.49 | 50.79 | 49.73 | 50.07 | 125,192 | -0.37(-0.73%) |
May 20, 2013 | 50.54 | 50.97 | 49.96 | 50.44 | 163,455 | -0.17(-0.33%) |
May 17, 2013 | 49.53 | 50.71 | 49.53 | 50.61 | 213,699 | +1.23(+2.50%) |
May 16, 2013 | 50.10 | 50.48 | 49.18 | 49.38 | 290,911 | -0.85(-1.69%) |
May 15, 2013 | 49.41 | 50.67 | 49.24 | 50.22 | 342,073 | +1.73(+3.57%) |
May 13, 2013 | 49.16 | 49.22 | 48.24 | 48.49 | 136,749 | -0.61(-1.25%) |
May 10, 2013 | 48.61 | 49.51 | 48.56 | 49.10 | 190,167 | +0.69(+1.42%) |
May 09, 2013 | 48.24 | 48.67 | 48.24 | 48.42 | 242,078 | +0.22(+0.45%) |
May 08, 2013 | 48.51 | 48.53 | 48.05 | 48.20 | 326,210 | -0.38(-0.78%) |
May 07, 2013 | 48.29 | 48.93 | 48.13 | 48.58 | 185,802 | +0.40(+0.82%) |
May 06, 2013 | 48.25 | 48.39 | 47.66 | 48.18 | 245,153 | -0.02(-0.04%) |
May 03, 2013 | 47.83 | 48.88 | 46.85 | 48.20 | 466,523 | +0.75(+1.59%) |
May 02, 2013 | 46.92 | 47.75 | 46.74 | 47.45 | 394,344 | +0.64(+1.37%) |
May 01, 2013 | 47.65 | 47.94 | 46.48 | 46.81 | 582,037 | -1.24(-2.59%) |
Apr 30, 2013 | 48.66 | 48.97 | 47.85 | 48.05 | 316,040 | -0.86(-1.75%) |
Apr 29, 2013 | 49.28 | 49.97 | 48.21 | 48.91 | 770,611 | -0.37(-0.75%) |
Apr 26, 2013 | 49.97 | 49.78 | 49.10 | 49.27 | 390,884 | -0.51(-1.02%) |
Apr 25, 2013 | 50.27 | 50.87 | 49.73 | 49.78 | 302,963 | -0.19(-0.38%) |
Apr 24, 2013 | 49.78 | 50.45 | 49.43 | 49.97 | 382,950 | +0.49(+0.99%) |
Apr 23, 2013 | 49.07 | 50.04 | 48.91 | 49.48 | 392,383 | +0.88(+1.80%) |
Apr 22, 2013 | 48.26 | 48.82 | 47.71 | 48.61 | 329,102 | +0.50(+1.04%) |
Apr 19, 2013 | 47.58 | 48.31 | 47.16 | 48.11 | 168,003 | +0.81(+1.71%) |
Apr 18, 2013 | 47.34 | 48.25 | 46.98 | 47.30 | 535,872 | +0.08(+0.18%) |
Apr 17, 2013 | 47.42 | 47.76 | 46.60 | 47.21 | 716,246 | -0.56(-1.18%) |
Apr 16, 2013 | 48.24 | 48.68 | 47.29 | 47.78 | 492,819 | +0.24(+0.50%) |
Apr 15, 2013 | 49.64 | 49.64 | 47.05 | 47.54 | 446,744 | -2.33(-4.68%) |
Apr 12, 2013 | 50.01 | 50.22 | 49.25 | 49.88 | 202,069 | -0.24(-0.49%) |
Apr 11, 2013 | 50.12 | 50.46 | 49.64 | 50.12 | 222,362 | +0.02(+0.04%) |
Apr 10, 2013 | 49.20 | 50.23 | 48.83 | 50.10 | 270,692 | +1.04(+2.11%) |
Apr 09, 2013 | 50.34 | 50.51 | 48.84 | 49.07 | 230,247 | -1.07(-2.14%) |
Apr 08, 2013 | 49.42 | 50.36 | 49.25 | 50.14 | 181,816 | +0.85(+1.72%) |
Apr 05, 2013 | 48.17 | 50.22 | 48.05 | 49.29 | 355,074 | +0.38(+0.77%) |
Apr 04, 2013 | 49.59 | 49.68 | 47.79 | 48.92 | 744,470 | -0.59(-1.20%) |
Apr 03, 2013 | 50.78 | 51.15 | 48.01 | 49.51 | 666,037 | -1.33(-2.61%) |
Apr 02, 2013 | 51.90 | 52.30 | 50.48 | 50.84 | 292,670 | -0.88(-1.69%) |
Apr 01, 2013 | 52.58 | 52.66 | 51.32 | 51.71 | 181,897 | -0.90(-1.72%) |
Mar 28, 2013 | 52.27 | 52.70 | 51.76 | 52.62 | 242,100 | +0.42(+0.81%) |
Mar 27, 2013 | 52.28 | 52.61 | 52.01 | 52.19 | 188,256 | -0.56(-1.07%) |
Mar 26, 2013 | 52.43 | 52.90 | 51.97 | 52.76 | 158,902 | +0.50(+0.95%) |
Mar 25, 2013 | 52.71 | 53.24 | 51.82 | 52.26 | 152,767 | -0.27(-0.52%) |
Mar 22, 2013 | 52.53 | 52.76 | 52.23 | 52.53 | 123,947 | +0.19(+0.36%) |
Mar 21, 2013 | 52.52 | 53.00 | 52.03 | 52.34 | 344,903 | -0.41(-0.79%) |
Mar 20, 2013 | 51.78 | 53.75 | 51.78 | 52.76 | 342,529 | +1.24(+2.41%) |
Mar 19, 2013 | 51.74 | 51.97 | 50.97 | 51.51 | 241,118 | +0.07(+0.13%) |
Mar 18, 2013 | 50.61 | 51.94 | 50.61 | 51.45 | 227,538 | +0.18(+0.35%) |
Mar 15, 2013 | 51.05 | 51.66 | 50.88 | 51.27 | 347,458 | +0.22(+0.42%) |
Mar 14, 2013 | 50.60 | 51.22 | 50.58 | 51.05 | 93,768 | +0.58(+1.16%) |
Mar 13, 2013 | 50.20 | 50.70 | 49.91 | 50.47 | 105,359 | +0.27(+0.54%) |
Mar 12, 2013 | 50.63 | 50.96 | 49.96 | 50.20 | 214,594 | -0.37(-0.73%) |
Mar 11, 2013 | 50.16 | 51.02 | 50.16 | 50.56 | 242,595 | +0.30(+0.60%) |
Mar 08, 2013 | 50.13 | 50.35 | 49.32 | 50.26 | 416,976 | +0.46(+0.93%) |
Mar 07, 2013 | 49.84 | 50.03 | 49.55 | 49.80 | 243,388 | -0.09(-0.19%) |
Mar 06, 2013 | 50.04 | 50.44 | 49.62 | 49.89 | 256,646 | +0.00(+0.00%) |
Mar 05, 2013 | 49.27 | 50.21 | 48.93 | 49.89 | 382,500 | +0.90(+1.84%) |
Mar 04, 2013 | 48.19 | 49.07 | 48.04 | 48.99 | 191,328 | +0.51(+1.05%) |
Mar 01, 2013 | 47.85 | 48.86 | 47.68 | 48.48 | 333,613 | +0.35(+0.72%) |
Feb 28, 2013 | 47.99 | 48.36 | 47.87 | 48.13 | 542,076 | -0.02(-0.04%) |
Feb 27, 2013 | 47.72 | 48.80 | 47.61 | 48.15 | 378,740 | +0.40(+0.83%) |
Feb 26, 2013 | 47.08 | 48.09 | 46.92 | 47.76 | 546,235 | -1.30(-2.65%) |
Feb 22, 2013 | 48.45 | 49.17 | 48.43 | 49.06 | 254,429 | +0.86(+1.78%) |
Feb 21, 2013 | 48.43 | 49.41 | 47.86 | 48.20 | 460,678 | -0.53(-1.08%) |
Feb 20, 2013 | 51.22 | 51.36 | 48.54 | 48.73 | 630,250 | -2.77(-5.37%) |
Feb 19, 2013 | 50.98 | 52.64 | 49.78 | 51.50 | 1,295,894 | -1.44(-2.72%) |
Feb 15, 2013 | 53.45 | 54.09 | 52.90 | 52.94 | 702,931 | -0.46(-0.86%) |
Feb 14, 2013 | 53.50 | 53.87 | 53.26 | 53.40 | 221,608 | -0.26(-0.49%) |
Feb 13, 2013 | 53.68 | 55.05 | 53.39 | 53.66 | 417,635 | +0.56(+1.06%) |
Feb 12, 2013 | 52.79 | 53.52 | 52.11 | 53.10 | 671,361 | +1.67(+3.24%) |
Feb 11, 2013 | 50.95 | 51.97 | 50.86 | 51.43 | 263,438 | +0.50(+0.98%) |
Feb 08, 2013 | 50.44 | 51.07 | 50.21 | 50.93 | 222,786 | +0.43(+0.86%) |
Feb 07, 2013 | 50.87 | 51.01 | 49.91 | 50.50 | 339,899 | -0.35(-0.69%) |
Feb 06, 2013 | 51.66 | 51.80 | 50.70 | 50.85 | 337,804 | -0.65(-1.26%) |
Feb 04, 2013 | 51.43 | 52.14 | 51.15 | 51.50 | 227,068 | -0.12(-0.24%) |