Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 68.21 | 69.01 | 69.01 | 69.01 | 260,538 | +0.62(+0.90%) |
Dec 30, 2013 | 68.18 | 68.61 | 67.75 | 68.39 | 36,443 | +0.00(+0.00%) |
Dec 27, 2013 | 68.36 | 69.18 | 67.93 | 68.39 | 73,455 | -0.02(-0.03%) |
Dec 26, 2013 | 68.21 | 68.89 | 67.75 | 68.41 | 56,013 | +0.42(+0.61%) |
Dec 24, 2013 | 67.13 | 68.34 | 67.13 | 67.99 | 23,381 | +0.74(+1.09%) |
Dec 23, 2013 | 67.09 | 67.26 | 66.90 | 67.26 | 36,142 | +0.35(+0.53%) |
Dec 20, 2013 | 66.72 | 67.26 | 66.10 | 66.90 | 90,223 | +0.50(+0.75%) |
Dec 19, 2013 | 67.16 | 67.16 | 66.39 | 66.40 | 60,070 | -0.85(-1.27%) |
Dec 18, 2013 | 65.65 | 67.26 | 65.65 | 67.26 | 77,635 | +1.49(+2.27%) |
Dec 17, 2013 | 66.85 | 67.26 | 65.71 | 65.77 | 79,460 | -1.15(-1.71%) |
Dec 16, 2013 | 67.26 | 67.48 | 66.72 | 66.91 | 121,711 | -0.28(-0.42%) |
Dec 13, 2013 | 66.18 | 67.26 | 65.83 | 67.19 | 104,119 | +1.33(+2.01%) |
Dec 12, 2013 | 65.98 | 66.16 | 65.56 | 65.87 | 82,070 | +0.05(+0.07%) |
Dec 11, 2013 | 66.07 | 66.27 | 65.49 | 65.82 | 90,018 | -0.11(-0.17%) |
Dec 10, 2013 | 66.80 | 67.22 | 65.53 | 65.93 | 100,647 | -1.15(-1.72%) |
Dec 09, 2013 | 65.75 | 67.54 | 65.46 | 67.08 | 131,313 | +1.34(+2.03%) |
Dec 06, 2013 | 65.89 | 66.19 | 65.60 | 65.75 | 0 | +0.55(+0.85%) |
Dec 05, 2013 | 65.90 | 66.15 | 64.72 | 65.19 | 0 | -0.68(-1.03%) |
Dec 04, 2013 | 66.19 | 66.66 | 65.04 | 65.88 | 0 | -0.36(-0.55%) |
Dec 03, 2013 | 66.32 | 67.17 | 65.82 | 66.24 | 0 | +0.04(+0.05%) |
Dec 02, 2013 | 67.28 | 67.28 | 65.93 | 66.20 | 0 | -0.89(-1.33%) |
Nov 29, 2013 | 67.26 | 67.38 | 66.58 | 67.09 | 0 | +0.05(+0.07%) |
Nov 27, 2013 | 66.33 | 67.07 | 65.47 | 67.05 | 0 | +0.96(+1.46%) |
Nov 26, 2013 | 66.36 | 66.69 | 64.25 | 66.09 | 0 | -0.32(-0.48%) |
Nov 25, 2013 | 66.98 | 67.30 | 66.21 | 66.40 | 78,644 | -0.45(-0.67%) |
Nov 22, 2013 | 66.67 | 67.19 | 66.39 | 66.85 | 0 | +0.01(+0.01%) |
Nov 21, 2013 | 66.80 | 67.30 | 66.39 | 66.84 | 77,613 | +0.03(+0.04%) |
Nov 20, 2013 | 66.98 | 67.33 | 63.67 | 66.81 | 0 | +0.30(+0.45%) |
Nov 19, 2013 | 67.53 | 68.48 | 66.36 | 66.51 | 67,626 | -1.19(-1.76%) |
Nov 18, 2013 | 68.40 | 68.70 | 67.62 | 67.70 | 0 | -0.95(-1.39%) |
Nov 15, 2013 | 68.89 | 68.94 | 68.02 | 68.66 | 0 | -0.34(-0.49%) |
Nov 14, 2013 | 68.66 | 69.26 | 68.12 | 68.99 | 0 | +2.19(+3.28%) |
Nov 12, 2013 | 66.16 | 67.36 | 62.96 | 66.80 | 0 | +0.22(+0.33%) |
Nov 11, 2013 | 66.65 | 67.22 | 66.16 | 66.59 | 0 | -0.41(-0.62%) |
Nov 08, 2013 | 65.77 | 67.23 | 65.55 | 67.00 | 0 | +1.03(+1.56%) |
Nov 07, 2013 | 65.05 | 66.15 | 64.89 | 65.97 | 53,047 | +1.00(+1.53%) |
Nov 06, 2013 | 63.89 | 65.23 | 63.50 | 64.97 | 43,095 | +1.38(+2.17%) |
Nov 05, 2013 | 63.12 | 64.16 | 63.08 | 63.60 | 0 | +0.37(+0.59%) |
Nov 04, 2013 | 63.73 | 64.24 | 62.71 | 63.22 | 61,511 | -0.48(-0.75%) |
Nov 01, 2013 | 63.98 | 64.30 | 62.63 | 63.70 | 0 | -0.39(-0.61%) |
Oct 31, 2013 | 63.44 | 64.82 | 62.76 | 64.09 | 0 | +0.05(+0.08%) |
Oct 30, 2013 | 65.19 | 65.87 | 63.73 | 64.04 | 12,771 | -1.01(-1.55%) |
Oct 29, 2013 | 65.88 | 66.13 | 64.34 | 65.05 | 0 | -0.46(-0.71%) |
Oct 28, 2013 | 65.62 | 66.25 | 64.70 | 65.51 | 0 | +0.36(+0.56%) |
Oct 25, 2013 | 65.68 | 65.68 | 64.91 | 65.14 | 0 | -0.36(-0.55%) |
Oct 24, 2013 | 64.93 | 66.00 | 64.93 | 65.51 | 22,193 | +0.61(+0.94%) |
Oct 23, 2013 | 63.44 | 65.03 | 63.44 | 64.90 | 0 | +0.92(+1.44%) |
Oct 22, 2013 | 63.43 | 64.08 | 62.98 | 63.98 | 32,392 | +0.49(+0.77%) |
Oct 21, 2013 | 62.92 | 63.62 | 62.78 | 63.49 | 24,081 | +0.54(+0.86%) |
Oct 18, 2013 | 62.45 | 62.97 | 61.63 | 62.94 | 48,708 | +1.15(+1.86%) |
Oct 17, 2013 | 61.57 | 62.18 | 61.09 | 61.79 | 18,336 | +0.12(+0.19%) |
Oct 16, 2013 | 61.37 | 62.08 | 61.18 | 61.67 | 19,995 | +0.53(+0.86%) |
Oct 15, 2013 | 61.33 | 61.71 | 61.05 | 61.15 | 25,892 | -0.19(-0.31%) |
Oct 14, 2013 | 60.41 | 61.48 | 60.41 | 61.34 | 23,908 | +0.82(+1.36%) |
Oct 11, 2013 | 59.96 | 61.30 | 59.96 | 60.51 | 0 | +0.15(+0.26%) |
Oct 10, 2013 | 59.63 | 60.70 | 59.63 | 60.36 | 37,917 | +1.65(+2.81%) |
Oct 09, 2013 | 58.12 | 59.00 | 57.56 | 58.71 | 33,194 | +0.84(+1.46%) |
Oct 08, 2013 | 58.25 | 58.65 | 57.50 | 57.87 | 43,317 | -0.45(-0.78%) |
Oct 07, 2013 | 59.32 | 59.54 | 58.32 | 58.32 | 0 | -1.32(-2.22%) |
Oct 04, 2013 | 59.50 | 60.26 | 59.50 | 59.64 | 0 | +0.02(+0.03%) |
Oct 03, 2013 | 61.42 | 61.54 | 59.25 | 59.63 | 0 | -1.75(-2.85%) |
Oct 02, 2013 | 61.47 | 61.86 | 60.73 | 61.38 | 32,953 | +0.06(+0.10%) |
Oct 01, 2013 | 59.86 | 61.80 | 59.68 | 61.31 | 36,954 | +0.89(+1.48%) |
Sep 27, 2013 | 59.83 | 60.61 | 59.65 | 60.42 | 0 | -0.05(-0.08%) |
Sep 26, 2013 | 60.29 | 60.64 | 59.30 | 60.47 | 17,279 | +0.19(+0.32%) |
Sep 25, 2013 | 60.49 | 60.83 | 59.54 | 60.28 | 12,348 | +0.74(+1.25%) |
Sep 24, 2013 | 59.38 | 60.60 | 59.32 | 59.54 | 30,120 | +0.40(+0.67%) |
Sep 23, 2013 | 58.90 | 59.54 | 58.82 | 59.14 | 34,059 | +0.34(+0.59%) |
Sep 20, 2013 | 58.90 | 59.22 | 58.62 | 58.79 | 0 | -0.08(-0.14%) |
Sep 19, 2013 | 59.59 | 59.80 | 58.22 | 58.87 | 0 | -0.75(-1.26%) |
Sep 18, 2013 | 59.09 | 60.34 | 58.92 | 59.63 | 0 | +0.39(+0.66%) |
Sep 17, 2013 | 59.13 | 59.26 | 58.87 | 59.24 | 0 | +0.20(+0.34%) |
Sep 16, 2013 | 59.81 | 59.81 | 58.88 | 59.04 | 0 | -0.08(-0.14%) |
Sep 13, 2013 | 59.18 | 59.26 | 58.45 | 59.12 | 0 | +0.23(+0.38%) |
Sep 12, 2013 | 59.31 | 59.79 | 58.67 | 58.89 | 0 | -0.62(-1.04%) |
Sep 11, 2013 | 59.58 | 59.76 | 59.28 | 59.51 | 0 | -0.34(-0.58%) |
Sep 10, 2013 | 60.14 | 60.51 | 59.48 | 59.85 | 20,859 | -0.20(-0.33%) |
Sep 09, 2013 | 59.05 | 60.06 | 58.90 | 60.05 | 0 | +0.84(+1.42%) |
Sep 06, 2013 | 59.36 | 59.52 | 58.46 | 59.21 | 0 | +0.24(+0.41%) |
Sep 05, 2013 | 57.86 | 59.54 | 57.86 | 58.96 | 0 | +0.72(+1.23%) |
Sep 04, 2013 | 58.68 | 58.68 | 58.05 | 58.25 | 0 | -0.65(-1.11%) |
Sep 03, 2013 | 57.80 | 58.95 | 57.72 | 58.90 | 0 | +1.72(+3.01%) |
Aug 30, 2013 | 57.54 | 58.17 | 56.86 | 57.18 | 0 | -0.80(-1.38%) |
Aug 29, 2013 | 58.10 | 58.14 | 57.76 | 57.98 | 30,074 | -0.06(-0.11%) |
Aug 28, 2013 | 57.77 | 58.46 | 57.19 | 58.04 | 0 | +0.49(+0.85%) |
Aug 27, 2013 | 59.13 | 59.75 | 57.45 | 57.55 | 26,658 | -2.31(-3.86%) |
Aug 26, 2013 | 60.21 | 60.88 | 59.64 | 59.86 | 0 | -0.70(-1.15%) |
Aug 23, 2013 | 60.85 | 61.18 | 60.29 | 60.56 | 0 | -0.29(-0.48%) |
Aug 22, 2013 | 60.18 | 60.98 | 60.18 | 60.85 | 23,342 | +1.02(+1.71%) |
Aug 21, 2013 | 60.52 | 61.62 | 59.73 | 59.83 | 0 | -0.95(-1.57%) |
Aug 20, 2013 | 58.64 | 61.18 | 58.64 | 60.78 | 52,955 | +2.04(+3.47%) |
Aug 19, 2013 | 59.01 | 59.70 | 58.40 | 58.74 | 33,781 | -0.00(-0.01%) |
Aug 16, 2013 | 57.70 | 59.27 | 57.58 | 58.74 | 0 | +0.80(+1.39%) |
Aug 15, 2013 | 56.87 | 58.08 | 56.66 | 57.94 | 59,052 | +0.31(+0.53%) |
Aug 14, 2013 | 58.06 | 58.28 | 57.57 | 57.63 | 42,852 | -0.25(-0.44%) |
Aug 13, 2013 | 58.12 | 58.33 | 57.61 | 57.89 | 34,771 | -0.23(-0.40%) |
Aug 12, 2013 | 57.47 | 58.36 | 57.47 | 58.12 | 34,681 | +0.07(+0.12%) |
Aug 09, 2013 | 57.69 | 58.16 | 57.29 | 58.05 | 25,291 | +0.14(+0.23%) |
Aug 08, 2013 | 57.25 | 58.34 | 57.25 | 57.91 | 33,373 | +0.93(+1.63%) |
Aug 07, 2013 | 57.82 | 57.95 | 55.41 | 56.98 | 23,476 | -1.08(-1.85%) |
Aug 06, 2013 | 58.85 | 59.51 | 57.74 | 58.06 | 28,810 | -0.68(-1.15%) |
Aug 05, 2013 | 58.03 | 59.02 | 57.68 | 58.73 | 57,244 | +0.92(+1.59%) |
Aug 02, 2013 | 57.46 | 57.96 | 57.06 | 57.81 | 35,888 | +0.27(+0.47%) |
Aug 01, 2013 | 57.70 | 57.72 | 56.96 | 57.54 | 35,226 | +0.93(+1.64%) |
Jul 31, 2013 | 56.91 | 57.05 | 56.20 | 56.61 | 0 | -0.20(-0.35%) |
Jul 30, 2013 | 57.87 | 57.87 | 56.54 | 56.81 | 0 | -0.98(-1.69%) |
Jul 29, 2013 | 57.61 | 58.00 | 57.61 | 57.79 | 0 | -0.11(-0.19%) |
Jul 26, 2013 | 57.98 | 58.46 | 57.42 | 57.89 | 0 | -0.61(-1.05%) |
Jul 25, 2013 | 57.83 | 58.60 | 57.83 | 58.51 | 0 | +0.60(+1.03%) |
Jul 24, 2013 | 58.64 | 59.37 | 57.84 | 57.91 | 0 | -0.64(-1.10%) |
Jul 23, 2013 | 59.37 | 59.63 | 58.30 | 58.55 | 0 | -0.59(-0.99%) |
Jul 22, 2013 | 58.45 | 59.49 | 58.45 | 59.14 | 0 | -0.27(-0.46%) |
Jul 19, 2013 | 58.87 | 59.49 | 58.82 | 59.41 | 0 | +0.42(+0.72%) |
Jul 18, 2013 | 58.73 | 59.88 | 58.71 | 58.99 | 0 | +0.41(+0.69%) |
Jul 17, 2013 | 59.39 | 59.39 | 56.93 | 58.58 | 32,969 | -0.38(-0.64%) |
Jul 16, 2013 | 58.72 | 59.21 | 58.58 | 58.96 | 0 | +0.24(+0.42%) |
Jul 15, 2013 | 58.59 | 58.96 | 58.34 | 58.72 | 0 | +0.34(+0.59%) |
Jul 12, 2013 | 58.60 | 59.04 | 58.27 | 58.37 | 0 | -0.32(-0.54%) |
Jul 11, 2013 | 58.73 | 59.40 | 58.55 | 58.69 | 0 | +0.10(+0.17%) |
Jul 10, 2013 | 58.55 | 58.89 | 58.45 | 58.59 | 0 | +0.17(+0.29%) |
Jul 09, 2013 | 57.66 | 59.50 | 57.56 | 58.42 | 0 | +0.92(+1.60%) |
Jul 08, 2013 | 57.80 | 58.04 | 57.10 | 57.50 | 0 | -0.20(-0.34%) |
Jul 05, 2013 | 58.16 | 58.16 | 56.48 | 57.70 | 0 | +0.43(+0.76%) |
Jul 03, 2013 | 57.25 | 57.42 | 56.77 | 57.26 | 0 | +0.33(+0.57%) |
Jul 02, 2013 | 57.94 | 58.06 | 55.98 | 56.94 | 0 | -0.87(-1.50%) |
Jul 01, 2013 | 57.14 | 58.57 | 57.14 | 57.80 | 0 | +0.42(+0.74%) |
Jun 28, 2013 | 56.25 | 57.64 | 55.97 | 57.38 | 103,890 | +0.76(+1.34%) |
Jun 27, 2013 | 55.84 | 56.68 | 55.84 | 56.62 | 0 | +0.73(+1.31%) |
Jun 26, 2013 | 56.74 | 56.74 | 55.70 | 55.89 | 0 | -0.98(-1.73%) |
Jun 25, 2013 | 57.46 | 57.80 | 56.43 | 56.87 | 0 | -0.30(-0.52%) |
Jun 24, 2013 | 57.19 | 57.26 | 56.97 | 57.17 | 0 | -0.43(-0.75%) |
Jun 21, 2013 | 56.25 | 57.97 | 56.20 | 57.61 | 123,720 | +1.58(+2.82%) |
Jun 20, 2013 | 55.36 | 56.32 | 55.17 | 56.02 | 0 | -0.33(-0.58%) |
Jun 19, 2013 | 56.61 | 56.66 | 55.89 | 56.35 | 0 | -0.53(-0.94%) |
Jun 18, 2013 | 55.81 | 56.97 | 55.65 | 56.88 | 0 | +1.15(+2.06%) |
Jun 17, 2013 | 55.98 | 56.00 | 55.13 | 55.73 | 0 | +0.39(+0.70%) |
Jun 14, 2013 | 55.43 | 55.92 | 54.76 | 55.35 | 0 | -0.04(-0.07%) |
Jun 13, 2013 | 53.60 | 55.42 | 53.14 | 55.38 | 28,766 | +1.77(+3.30%) |
Jun 12, 2013 | 55.41 | 55.41 | 53.39 | 53.61 | 22,242 | -1.55(-2.82%) |
Jun 11, 2013 | 55.02 | 55.88 | 54.65 | 55.17 | 27,746 | -0.36(-0.65%) |
Jun 10, 2013 | 54.83 | 55.56 | 54.70 | 55.53 | 0 | +0.26(+0.47%) |
Jun 07, 2013 | 54.92 | 55.60 | 54.53 | 55.27 | 0 | +0.80(+1.46%) |
Jun 06, 2013 | 54.85 | 55.00 | 54.13 | 54.47 | 30,375 | -0.37(-0.68%) |
Jun 05, 2013 | 54.98 | 55.40 | 54.67 | 54.84 | 0 | -0.07(-0.13%) |
Jun 04, 2013 | 55.80 | 55.97 | 54.31 | 54.91 | 0 | -1.04(-1.86%) |
Jun 03, 2013 | 53.47 | 55.99 | 52.49 | 55.95 | 159,346 | +2.47(+4.61%) |
May 31, 2013 | 54.57 | 55.91 | 53.30 | 53.48 | 123,128 | -1.47(-2.68%) |
May 30, 2013 | 53.61 | 55.30 | 53.61 | 54.96 | 81,245 | +1.47(+2.75%) |
May 29, 2013 | 53.48 | 53.85 | 53.01 | 53.48 | 69,809 | -0.01(-0.02%) |
May 28, 2013 | 52.72 | 53.68 | 52.64 | 53.49 | 71,046 | +1.48(+2.85%) |
May 24, 2013 | 51.80 | 52.60 | 51.57 | 52.01 | 0 | +0.04(+0.07%) |
May 23, 2013 | 50.71 | 51.98 | 50.71 | 51.98 | 0 | +0.72(+1.41%) |
May 22, 2013 | 51.69 | 52.32 | 50.87 | 51.25 | 0 | -0.27(-0.53%) |
May 21, 2013 | 52.14 | 52.14 | 51.05 | 51.52 | 0 | -0.45(-0.87%) |
May 20, 2013 | 52.41 | 52.94 | 51.20 | 51.97 | 0 | -0.23(-0.43%) |
May 17, 2013 | 50.48 | 52.67 | 50.48 | 52.20 | 0 | +1.45(+2.86%) |
May 16, 2013 | 50.47 | 51.34 | 50.45 | 50.75 | 68,373 | +0.28(+0.55%) |
May 15, 2013 | 50.53 | 51.19 | 50.38 | 50.47 | 0 | -0.17(-0.34%) |
May 13, 2013 | 50.32 | 50.79 | 50.04 | 50.64 | 0 | +0.05(+0.09%) |
May 10, 2013 | 50.52 | 50.85 | 50.34 | 50.60 | 0 | +0.18(+0.36%) |
May 09, 2013 | 50.70 | 50.73 | 50.17 | 50.42 | 0 | -0.51(-1.01%) |
May 08, 2013 | 49.74 | 51.97 | 49.48 | 50.93 | 0 | +1.04(+2.09%) |
May 07, 2013 | 46.70 | 49.88 | 46.15 | 49.88 | 0 | +3.47(+7.47%) |
May 06, 2013 | 46.21 | 46.97 | 46.10 | 46.42 | 0 | +0.11(+0.23%) |
May 03, 2013 | 46.47 | 46.92 | 45.88 | 46.31 | 0 | +0.43(+0.94%) |
May 02, 2013 | 45.60 | 46.31 | 45.17 | 45.88 | 0 | +0.61(+1.35%) |
May 01, 2013 | 46.74 | 46.88 | 45.26 | 45.26 | 0 | -1.60(-3.42%) |
Apr 30, 2013 | 47.28 | 47.28 | 46.71 | 46.87 | 0 | -0.29(-0.61%) |
Apr 29, 2013 | 47.32 | 47.32 | 46.84 | 47.16 | 10,995 | +0.15(+0.33%) |
Apr 26, 2013 | 47.28 | 47.28 | 46.67 | 47.00 | 18,911 | -0.50(-1.04%) |
Apr 25, 2013 | 47.55 | 47.67 | 44.92 | 47.50 | 27,793 | +0.05(+0.09%) |
Apr 24, 2013 | 47.71 | 47.74 | 47.27 | 47.45 | 20,339 | -0.21(-0.43%) |
Apr 23, 2013 | 46.61 | 47.82 | 46.61 | 47.66 | 18,913 | +1.36(+2.94%) |
Apr 22, 2013 | 46.52 | 46.52 | 45.99 | 46.30 | 21,303 | -0.32(-0.68%) |
Apr 19, 2013 | 45.72 | 46.89 | 45.70 | 46.62 | 61,624 | +0.82(+1.79%) |
Apr 18, 2013 | 46.07 | 46.48 | 45.55 | 45.80 | 74,288 | -0.16(-0.35%) |
Apr 17, 2013 | 46.17 | 46.78 | 45.53 | 45.96 | 60,505 | -0.50(-1.09%) |
Apr 16, 2013 | 46.82 | 46.88 | 45.87 | 46.46 | 42,126 | -0.09(-0.19%) |
Apr 15, 2013 | 47.14 | 47.63 | 46.29 | 46.55 | 67,320 | -1.01(-2.12%) |
Apr 12, 2013 | 47.42 | 47.85 | 47.29 | 47.56 | 37,627 | +0.06(+0.13%) |
Apr 11, 2013 | 48.03 | 48.03 | 46.81 | 47.50 | 55,586 | -0.53(-1.11%) |
Apr 10, 2013 | 46.45 | 48.32 | 46.04 | 48.03 | 60,010 | +1.86(+4.02%) |
Apr 09, 2013 | 46.80 | 46.81 | 45.73 | 46.17 | 76,470 | -0.68(-1.46%) |
Apr 08, 2013 | 46.48 | 46.87 | 46.11 | 46.86 | 37,034 | +0.41(+0.89%) |
Apr 05, 2013 | 45.54 | 46.75 | 45.54 | 46.44 | 43,308 | +0.15(+0.33%) |
Apr 04, 2013 | 46.29 | 46.34 | 45.90 | 46.29 | 34,218 | +0.24(+0.53%) |
Apr 03, 2013 | 46.24 | 46.35 | 45.77 | 46.05 | 42,324 | +0.07(+0.16%) |
Apr 02, 2013 | 46.20 | 46.67 | 45.75 | 45.98 | 42,133 | +0.04(+0.08%) |
Apr 01, 2013 | 45.53 | 46.38 | 45.44 | 45.94 | 50,494 | -0.27(-0.58%) |
Mar 28, 2013 | 46.26 | 46.40 | 45.82 | 46.21 | 36,246 | +0.05(+0.10%) |
Mar 27, 2013 | 45.90 | 46.25 | 45.83 | 46.17 | 12,316 | +0.00(+0.00%) |
Mar 26, 2013 | 46.28 | 46.41 | 46.01 | 46.17 | 32,678 | +0.00(+0.00%) |
Mar 25, 2013 | 46.29 | 46.49 | 46.02 | 46.17 | 44,287 | +0.18(+0.39%) |
Mar 22, 2013 | 46.12 | 46.28 | 45.65 | 45.99 | 37,175 | +0.17(+0.37%) |
Mar 21, 2013 | 45.37 | 45.93 | 45.37 | 45.81 | 22,013 | +0.12(+0.26%) |
Mar 20, 2013 | 44.13 | 45.84 | 44.09 | 45.70 | 115,965 | +1.56(+3.53%) |
Mar 19, 2013 | 44.31 | 44.31 | 43.90 | 44.14 | 122,650 | -0.01(-0.02%) |
Mar 18, 2013 | 44.26 | 44.27 | 43.95 | 44.15 | 83,468 | -0.53(-1.19%) |
Mar 15, 2013 | 45.09 | 45.38 | 44.38 | 44.68 | 265,049 | +0.68(+1.53%) |
Mar 14, 2013 | 43.66 | 44.11 | 43.49 | 44.00 | 33,044 | +0.36(+0.83%) |
Mar 13, 2013 | 44.04 | 44.04 | 43.27 | 43.64 | 31,971 | -0.08(-0.19%) |
Mar 12, 2013 | 43.28 | 43.86 | 43.16 | 43.72 | 51,858 | +0.30(+0.68%) |
Mar 11, 2013 | 42.98 | 43.46 | 42.98 | 43.43 | 35,736 | +0.45(+1.05%) |
Mar 08, 2013 | 43.21 | 43.21 | 42.51 | 42.98 | 45,049 | +0.23(+0.55%) |
Mar 07, 2013 | 42.55 | 43.54 | 41.68 | 42.74 | 37,824 | +0.05(+0.13%) |
Mar 06, 2013 | 43.08 | 43.14 | 42.08 | 42.69 | 47,435 | -0.17(-0.40%) |
Mar 05, 2013 | 41.62 | 42.86 | 41.52 | 42.86 | 94,618 | +1.35(+3.25%) |
Mar 04, 2013 | 42.83 | 43.30 | 41.03 | 41.51 | 49,218 | -1.51(-3.52%) |
Mar 01, 2013 | 42.80 | 43.27 | 42.43 | 43.02 | 53,878 | -0.14(-0.31%) |
Feb 28, 2013 | 43.31 | 43.56 | 42.80 | 43.16 | 46,237 | +0.18(+0.42%) |
Feb 27, 2013 | 43.16 | 43.24 | 42.77 | 42.98 | 37,493 | +0.05(+0.11%) |
Feb 26, 2013 | 43.00 | 43.55 | 42.61 | 42.93 | 27,306 | +0.34(+0.80%) |
Feb 25, 2013 | 44.36 | 44.45 | 42.52 | 42.59 | 31,414 | -1.52(-3.45%) |
Feb 22, 2013 | 44.34 | 44.35 | 43.81 | 44.11 | 48,053 | +0.08(+0.18%) |
Feb 21, 2013 | 44.50 | 44.59 | 43.93 | 44.03 | 24,350 | -0.41(-0.93%) |
Feb 20, 2013 | 44.80 | 44.94 | 44.38 | 44.45 | 42,673 | -0.26(-0.58%) |
Feb 19, 2013 | 44.25 | 44.81 | 44.25 | 44.71 | 46,590 | +0.54(+1.22%) |
Feb 15, 2013 | 44.89 | 44.89 | 44.11 | 44.17 | 40,882 | -0.45(-1.01%) |
Feb 14, 2013 | 44.74 | 44.88 | 44.18 | 44.62 | 23,300 | -0.11(-0.24%) |
Feb 13, 2013 | 44.67 | 45.06 | 44.54 | 44.72 | 24,522 | -0.17(-0.38%) |
Feb 12, 2013 | 44.39 | 44.99 | 44.39 | 44.90 | 25,482 | +0.59(+1.34%) |
Feb 11, 2013 | 44.68 | 44.68 | 44.13 | 44.30 | 14,013 | -0.23(-0.53%) |
Feb 08, 2013 | 44.72 | 45.06 | 44.34 | 44.54 | 24,066 | -0.05(-0.12%) |
Feb 07, 2013 | 44.88 | 44.88 | 44.21 | 44.59 | 21,629 | -0.17(-0.38%) |
Feb 06, 2013 | 44.01 | 44.90 | 43.90 | 44.76 | 35,913 | +0.32(+0.71%) |
Feb 04, 2013 | 45.39 | 45.82 | 44.09 | 44.45 | 33,957 | -1.43(-3.12%) |
Feb 01, 2013 | 45.29 | 45.93 | 45.21 | 45.88 | 38,542 | +0.73(+1.62%) |
Jan 31, 2013 | 44.49 | 45.47 | 44.25 | 45.15 | 66,247 | +0.87(+1.97%) |
Jan 30, 2013 | 45.02 | 45.72 | 44.06 | 44.27 | 46,700 | -0.93(-2.05%) |
Jan 29, 2013 | 45.17 | 45.43 | 44.57 | 45.20 | 48,736 | -0.05(-0.12%) |
Jan 28, 2013 | 45.53 | 45.69 | 44.93 | 45.26 | 60,099 | -0.08(-0.18%) |
Jan 25, 2013 | 45.37 | 45.73 | 44.60 | 45.34 | 51,773 | +0.24(+0.54%) |
Jan 24, 2013 | 45.52 | 45.63 | 44.88 | 45.09 | 58,078 | -0.23(-0.52%) |
Jan 23, 2013 | 45.69 | 45.76 | 45.06 | 45.33 | 33,467 | -0.28(-0.61%) |
Jan 22, 2013 | 46.08 | 46.17 | 45.04 | 45.61 | 43,763 | -0.61(-1.32%) |
Jan 18, 2013 | 46.35 | 46.64 | 46.12 | 46.22 | 33,159 | -0.36(-0.77%) |
Jan 17, 2013 | 45.01 | 46.70 | 45.01 | 46.58 | 36,645 | +1.86(+4.15%) |
Jan 16, 2013 | 44.93 | 45.45 | 44.64 | 44.72 | 41,693 | -0.42(-0.94%) |
Jan 15, 2013 | 44.94 | 45.53 | 44.94 | 45.15 | 40,797 | -0.12(-0.26%) |
Jan 14, 2013 | 45.83 | 45.90 | 44.98 | 45.26 | 33,479 | -0.81(-1.76%) |
Jan 11, 2013 | 45.90 | 46.25 | 45.73 | 46.08 | 17,290 | +0.22(+0.47%) |
Jan 10, 2013 | 46.02 | 46.22 | 45.49 | 45.86 | 50,476 | -0.02(-0.04%) |
Jan 09, 2013 | 45.64 | 45.96 | 45.39 | 45.88 | 24,817 | +0.36(+0.79%) |
Jan 08, 2013 | 45.00 | 45.73 | 45.00 | 45.52 | 60,726 | +0.40(+0.88%) |
Jan 07, 2013 | 44.96 | 45.37 | 44.90 | 45.12 | 42,629 | -0.23(-0.50%) |
Jan 04, 2013 | 45.91 | 45.91 | 45.26 | 45.35 | 58,919 | -0.32(-0.71%) |
Jan 03, 2013 | 45.11 | 45.76 | 44.76 | 45.67 | 97,245 | +0.53(+1.18%) |