Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.55 | 63.71 | 62.95 | 63.27 | 225,630 | -0.38(-0.60%) |
Feb 27, 2014 | 62.94 | 63.66 | 62.66 | 63.65 | 173,317 | +0.62(+0.98%) |
Feb 26, 2014 | 62.78 | 63.60 | 62.35 | 63.03 | 114,966 | +0.22(+0.35%) |
Feb 25, 2014 | 63.20 | 63.35 | 62.52 | 62.81 | 232,886 | -0.36(-0.57%) |
Feb 24, 2014 | 63.48 | 63.59 | 63.06 | 63.17 | 236,086 | -0.20(-0.32%) |
Feb 21, 2014 | 64.21 | 64.28 | 63.34 | 63.37 | 368,156 | -0.84(-1.31%) |
Feb 20, 2014 | 64.01 | 64.27 | 63.64 | 64.21 | 278,625 | +0.20(+0.32%) |
Feb 19, 2014 | 64.40 | 64.98 | 63.81 | 64.01 | 179,039 | -0.68(-1.05%) |
Feb 18, 2014 | 64.72 | 65.55 | 64.39 | 64.69 | 247,481 | +0.36(+0.56%) |
Feb 14, 2014 | 64.32 | 64.33 | 64.33 | 64.33 | 140,730 | -0.17(-0.26%) |
Feb 13, 2014 | 62.75 | 64.50 | 62.23 | 64.49 | 199,927 | +1.52(+2.41%) |
Feb 12, 2014 | 63.42 | 63.65 | 62.64 | 62.98 | 190,128 | -0.50(-0.79%) |
Feb 11, 2014 | 64.16 | 64.21 | 63.05 | 63.48 | 255,378 | -0.50(-0.79%) |
Feb 10, 2014 | 63.99 | 64.19 | 62.45 | 63.98 | 454,380 | -0.25(-0.39%) |
Feb 07, 2014 | 65.36 | 65.70 | 62.45 | 64.23 | 611,439 | +0.08(+0.12%) |
Feb 06, 2014 | 63.49 | 64.23 | 63.26 | 64.15 | 305,160 | +0.71(+1.11%) |
Feb 05, 2014 | 63.51 | 64.00 | 62.69 | 63.44 | 302,750 | -0.12(-0.19%) |
Feb 04, 2014 | 63.22 | 64.04 | 62.45 | 63.57 | 177,441 | +0.65(+1.04%) |
Feb 03, 2014 | 64.08 | 64.23 | 62.15 | 62.91 | 420,839 | -1.16(-1.81%) |
Jan 31, 2014 | 63.57 | 64.79 | 63.57 | 64.07 | 128,714 | -0.68(-1.05%) |
Jan 30, 2014 | 64.51 | 65.55 | 64.06 | 64.75 | 182,916 | +0.64(+0.99%) |
Jan 29, 2014 | 64.57 | 64.95 | 63.61 | 64.11 | 182,428 | -0.91(-1.40%) |
Jan 28, 2014 | 64.52 | 65.42 | 64.28 | 65.02 | 196,451 | +0.72(+1.13%) |
Jan 27, 2014 | 64.74 | 64.99 | 63.93 | 64.30 | 171,391 | -0.19(-0.29%) |
Jan 24, 2014 | 66.04 | 66.23 | 64.17 | 64.49 | 535,547 | -1.85(-2.78%) |
Jan 23, 2014 | 67.00 | 67.00 | 65.90 | 66.33 | 279,529 | -0.97(-1.44%) |
Jan 22, 2014 | 67.60 | 68.20 | 66.80 | 67.30 | 742,228 | -0.67(-0.99%) |
Jan 21, 2014 | 68.05 | 68.37 | 67.56 | 67.97 | 309,596 | +0.10(+0.14%) |
Jan 17, 2014 | 67.14 | 67.88 | 67.88 | 67.88 | 469,291 | +0.46(+0.68%) |
Jan 16, 2014 | 65.70 | 67.90 | 65.70 | 67.42 | 378,494 | +1.37(+2.07%) |
Jan 15, 2014 | 64.74 | 66.41 | 64.74 | 66.05 | 455,333 | +1.31(+2.02%) |
Jan 14, 2014 | 63.47 | 64.81 | 63.25 | 64.74 | 1,274,304 | +1.85(+2.94%) |
Jan 13, 2014 | 70.65 | 70.66 | 61.81 | 62.90 | 3,389,825 | +10.60(+20.27%) |
Jan 10, 2014 | 51.67 | 54.34 | 51.67 | 52.30 | 1,442,875 | +2.15(+4.28%) |
Jan 09, 2014 | 50.40 | 50.70 | 49.78 | 50.15 | 260,421 | +0.04(+0.07%) |
Jan 08, 2014 | 50.45 | 50.51 | 49.85 | 50.12 | 96,604 | -0.21(-0.42%) |
Jan 07, 2014 | 50.32 | 50.50 | 49.82 | 50.33 | 91,759 | +0.30(+0.60%) |
Jan 06, 2014 | 50.58 | 50.58 | 49.86 | 50.03 | 82,948 | -0.51(-1.01%) |
Jan 03, 2014 | 50.27 | 51.13 | 49.73 | 50.54 | 93,203 | +0.25(+0.49%) |
Jan 02, 2014 | 50.93 | 51.33 | 50.23 | 50.29 | 86,305 | -0.63(-1.23%) |
Dec 31, 2013 | 51.23 | 50.92 | 50.92 | 50.92 | 107,897 | -0.08(-0.16%) |
Dec 30, 2013 | 50.69 | 51.18 | 50.69 | 51.00 | 58,536 | +0.08(+0.16%) |
Dec 27, 2013 | 51.07 | 51.15 | 50.43 | 50.92 | 80,986 | -0.13(-0.26%) |
Dec 26, 2013 | 51.19 | 51.20 | 50.84 | 51.05 | 60,577 | +0.15(+0.29%) |
Dec 24, 2013 | 50.48 | 51.10 | 50.48 | 50.90 | 28,842 | +0.45(+0.89%) |
Dec 23, 2013 | 49.94 | 50.51 | 49.87 | 50.45 | 111,358 | +0.61(+1.22%) |
Dec 20, 2013 | 49.47 | 50.25 | 49.47 | 49.84 | 310,433 | +0.62(+1.26%) |
Dec 19, 2013 | 48.91 | 49.54 | 48.80 | 49.22 | 136,276 | +0.32(+0.65%) |
Dec 18, 2013 | 48.56 | 48.99 | 47.96 | 48.91 | 108,009 | +0.30(+0.62%) |
Dec 17, 2013 | 48.53 | 49.06 | 48.46 | 48.61 | 164,103 | +0.20(+0.42%) |
Dec 16, 2013 | 47.65 | 48.67 | 47.30 | 48.40 | 302,001 | +1.03(+2.18%) |
Dec 13, 2013 | 47.62 | 47.66 | 47.16 | 47.37 | 109,379 | -0.02(-0.04%) |
Dec 12, 2013 | 47.64 | 47.94 | 47.24 | 47.39 | 96,537 | -0.32(-0.67%) |
Dec 11, 2013 | 48.06 | 48.35 | 47.53 | 47.70 | 103,626 | -0.37(-0.77%) |
Dec 10, 2013 | 48.40 | 48.63 | 47.97 | 48.08 | 163,504 | -0.37(-0.77%) |
Dec 09, 2013 | 48.53 | 48.84 | 48.41 | 48.45 | 139,988 | -0.11(-0.24%) |
Dec 06, 2013 | 49.28 | 49.28 | 48.44 | 48.56 | 144,797 | -0.17(-0.34%) |
Dec 05, 2013 | 48.78 | 49.24 | 48.59 | 48.73 | 115,968 | -0.21(-0.43%) |
Dec 04, 2013 | 48.76 | 49.43 | 48.24 | 48.94 | 271,748 | +0.11(+0.24%) |
Dec 03, 2013 | 49.04 | 49.24 | 48.57 | 48.83 | 88,856 | -0.40(-0.81%) |
Dec 02, 2013 | 50.10 | 50.26 | 49.13 | 49.22 | 119,119 | -0.77(-1.54%) |
Nov 29, 2013 | 49.99 | 50.61 | 49.93 | 49.99 | 73,510 | +0.24(+0.48%) |
Nov 27, 2013 | 49.46 | 49.85 | 49.25 | 49.75 | 345,096 | +0.29(+0.59%) |
Nov 26, 2013 | 49.40 | 49.63 | 49.23 | 49.46 | 120,813 | +0.04(+0.07%) |
Nov 25, 2013 | 49.46 | 49.64 | 49.19 | 49.43 | 95,623 | -0.04(-0.07%) |
Nov 22, 2013 | 49.46 | 49.57 | 49.05 | 49.46 | 99,788 | +0.00(+0.00%) |
Nov 21, 2013 | 49.46 | 49.65 | 49.32 | 49.46 | 266,916 | +0.11(+0.23%) |
Nov 20, 2013 | 49.97 | 50.01 | 49.19 | 49.35 | 134,517 | -0.36(-0.73%) |
Nov 19, 2013 | 49.71 | 50.42 | 49.57 | 49.71 | 226,604 | -0.02(-0.04%) |
Nov 18, 2013 | 50.88 | 51.12 | 49.66 | 49.73 | 574,833 | -0.89(-1.76%) |
Nov 15, 2013 | 50.26 | 50.91 | 50.12 | 50.62 | 148,229 | +0.57(+1.13%) |
Nov 14, 2013 | 50.23 | 50.39 | 49.71 | 50.05 | 151,691 | -0.04(-0.07%) |
Nov 12, 2013 | 49.59 | 50.11 | 49.29 | 50.09 | 107,631 | +0.41(+0.82%) |
Nov 11, 2013 | 48.60 | 49.72 | 48.41 | 49.68 | 223,545 | +0.90(+1.85%) |
Nov 08, 2013 | 48.14 | 48.98 | 47.92 | 48.78 | 100,988 | +0.55(+1.14%) |
Nov 07, 2013 | 49.27 | 49.36 | 48.08 | 48.23 | 204,466 | -1.00(-2.03%) |
Nov 06, 2013 | 50.12 | 50.12 | 48.81 | 49.23 | 219,777 | -0.59(-1.19%) |
Nov 05, 2013 | 50.62 | 50.62 | 49.34 | 49.82 | 247,715 | -1.08(-2.12%) |
Nov 04, 2013 | 50.95 | 51.18 | 50.12 | 50.90 | 463,533 | -0.04(-0.07%) |
Nov 01, 2013 | 52.10 | 52.10 | 49.22 | 50.94 | 1,158,958 | -1.77(-3.35%) |
Oct 31, 2013 | 52.51 | 53.33 | 52.13 | 52.70 | 197,281 | +0.29(+0.56%) |
Oct 30, 2013 | 53.31 | 53.55 | 52.29 | 52.41 | 192,121 | -0.72(-1.35%) |
Oct 29, 2013 | 53.40 | 53.55 | 52.51 | 53.13 | 205,856 | -0.08(-0.15%) |
Oct 28, 2013 | 53.66 | 54.09 | 52.94 | 53.21 | 90,219 | -0.57(-1.07%) |
Oct 25, 2013 | 53.84 | 53.84 | 53.31 | 53.78 | 72,632 | +0.22(+0.41%) |
Oct 24, 2013 | 53.38 | 53.91 | 53.30 | 53.56 | 100,778 | +0.13(+0.25%) |
Oct 23, 2013 | 53.40 | 53.78 | 53.23 | 53.43 | 66,121 | -0.09(-0.16%) |
Oct 22, 2013 | 53.83 | 53.85 | 53.04 | 53.52 | 136,840 | -0.01(-0.02%) |
Oct 21, 2013 | 53.66 | 53.85 | 53.23 | 53.52 | 116,353 | -0.06(-0.12%) |
Oct 18, 2013 | 53.20 | 53.78 | 52.95 | 53.59 | 205,728 | +0.77(+1.45%) |
Oct 17, 2013 | 52.51 | 52.93 | 52.16 | 52.82 | 148,908 | +0.15(+0.28%) |
Oct 16, 2013 | 52.97 | 53.25 | 52.24 | 52.67 | 188,914 | -0.06(-0.12%) |
Oct 15, 2013 | 53.22 | 53.22 | 52.50 | 52.73 | 144,203 | -0.49(-0.91%) |
Oct 14, 2013 | 52.99 | 53.31 | 52.91 | 53.22 | 106,973 | +0.08(+0.15%) |
Oct 11, 2013 | 52.19 | 53.38 | 52.19 | 53.14 | 86,937 | +0.71(+1.35%) |
Oct 10, 2013 | 51.94 | 52.64 | 51.90 | 52.43 | 73,858 | +1.17(+2.27%) |
Oct 09, 2013 | 51.45 | 51.52 | 50.80 | 51.26 | 78,081 | +0.04(+0.07%) |
Oct 08, 2013 | 51.59 | 51.75 | 50.78 | 51.23 | 94,377 | -0.39(-0.75%) |
Oct 07, 2013 | 51.96 | 52.23 | 51.52 | 51.62 | 66,502 | -0.69(-1.32%) |
Oct 04, 2013 | 52.24 | 52.69 | 52.12 | 52.31 | 53,629 | -0.06(-0.12%) |
Oct 03, 2013 | 52.77 | 53.12 | 51.78 | 52.37 | 94,282 | -0.51(-0.97%) |
Oct 02, 2013 | 53.33 | 53.37 | 52.77 | 52.88 | 79,945 | -0.68(-1.27%) |
Oct 01, 2013 | 53.22 | 53.83 | 52.70 | 53.56 | 135,470 | +0.38(+0.71%) |
Sep 30, 2013 | 52.84 | 53.42 | 52.42 | 53.18 | 143,850 | -0.05(-0.10%) |
Sep 27, 2013 | 52.97 | 53.41 | 52.95 | 53.23 | 85,456 | -0.07(-0.13%) |
Sep 26, 2013 | 52.89 | 53.49 | 52.74 | 53.30 | 389,053 | +0.37(+0.70%) |
Sep 25, 2013 | 52.56 | 53.01 | 52.56 | 52.93 | 139,200 | +0.22(+0.42%) |
Sep 24, 2013 | 52.02 | 53.13 | 51.38 | 52.71 | 169,455 | +0.65(+1.26%) |
Sep 23, 2013 | 52.48 | 52.78 | 51.56 | 52.06 | 74,391 | -0.33(-0.62%) |
Sep 20, 2013 | 53.22 | 53.22 | 52.25 | 52.39 | 176,854 | -0.57(-1.07%) |
Sep 19, 2013 | 53.26 | 53.32 | 52.77 | 52.95 | 92,630 | -0.05(-0.10%) |
Sep 18, 2013 | 52.64 | 53.03 | 51.99 | 53.00 | 90,801 | +0.46(+0.87%) |
Sep 17, 2013 | 52.24 | 52.55 | 51.93 | 52.54 | 50,988 | +0.17(+0.32%) |
Sep 16, 2013 | 52.35 | 52.62 | 52.22 | 52.38 | 65,770 | +0.19(+0.37%) |
Sep 13, 2013 | 52.44 | 52.44 | 51.82 | 52.18 | 61,674 | -0.01(-0.02%) |
Sep 12, 2013 | 52.36 | 52.62 | 52.08 | 52.19 | 69,827 | -0.22(-0.42%) |
Sep 11, 2013 | 52.19 | 52.79 | 52.07 | 52.41 | 52,302 | +0.00(+0.00%) |
Sep 10, 2013 | 51.76 | 52.46 | 51.45 | 52.41 | 106,024 | +0.85(+1.64%) |
Sep 09, 2013 | 51.24 | 51.76 | 51.00 | 51.56 | 136,147 | +0.61(+1.20%) |
Sep 06, 2013 | 51.63 | 52.23 | 50.43 | 50.95 | 186,339 | -0.37(-0.72%) |
Sep 05, 2013 | 51.32 | 51.78 | 51.07 | 51.33 | 160,984 | -0.04(-0.07%) |
Sep 04, 2013 | 51.01 | 51.60 | 50.52 | 51.36 | 89,640 | +0.54(+1.06%) |
Sep 03, 2013 | 50.79 | 51.12 | 50.19 | 50.82 | 194,600 | +0.49(+0.98%) |
Aug 30, 2013 | 50.69 | 50.92 | 49.91 | 50.33 | 119,284 | -0.49(-0.97%) |
Aug 29, 2013 | 50.39 | 51.13 | 50.33 | 50.82 | 64,502 | +0.34(+0.68%) |
Aug 28, 2013 | 50.51 | 50.77 | 50.39 | 50.48 | 191,930 | -0.18(-0.35%) |
Aug 27, 2013 | 51.01 | 51.33 | 50.29 | 50.65 | 160,561 | -0.76(-1.48%) |
Aug 26, 2013 | 51.69 | 51.69 | 51.12 | 51.41 | 201,360 | -0.30(-0.58%) |
Aug 23, 2013 | 51.65 | 51.87 | 51.25 | 51.71 | 157,257 | +0.11(+0.21%) |
Aug 22, 2013 | 51.25 | 52.02 | 51.23 | 51.61 | 95,640 | +0.37(+0.72%) |
Aug 21, 2013 | 51.50 | 51.96 | 50.70 | 51.24 | 533,820 | -0.57(-1.09%) |
Aug 20, 2013 | 51.27 | 52.16 | 50.98 | 51.80 | 96,406 | +0.59(+1.16%) |
Aug 19, 2013 | 51.77 | 51.93 | 51.10 | 51.21 | 87,519 | -0.46(-0.89%) |
Aug 16, 2013 | 52.39 | 52.90 | 51.64 | 51.67 | 175,293 | -0.96(-1.83%) |
Aug 15, 2013 | 51.47 | 52.86 | 50.98 | 52.63 | 517,126 | +0.64(+1.24%) |
Aug 14, 2013 | 52.43 | 52.60 | 51.84 | 51.99 | 135,892 | -0.27(-0.52%) |
Aug 13, 2013 | 52.30 | 52.53 | 51.87 | 52.26 | 84,884 | -0.05(-0.10%) |
Aug 12, 2013 | 52.08 | 52.51 | 52.08 | 52.31 | 75,311 | -0.04(-0.07%) |
Aug 09, 2013 | 52.38 | 52.76 | 51.91 | 52.35 | 67,858 | -0.19(-0.35%) |
Aug 08, 2013 | 52.74 | 52.90 | 52.25 | 52.54 | 84,064 | +0.14(+0.27%) |
Aug 07, 2013 | 52.60 | 52.80 | 52.01 | 52.39 | 86,468 | -0.22(-0.42%) |
Aug 06, 2013 | 52.85 | 53.04 | 52.25 | 52.62 | 154,534 | -0.17(-0.32%) |
Aug 05, 2013 | 52.09 | 53.01 | 52.07 | 52.78 | 210,809 | +0.72(+1.37%) |
Aug 02, 2013 | 51.97 | 52.19 | 51.33 | 52.07 | 187,030 | -0.08(-0.15%) |
Aug 01, 2013 | 51.14 | 52.81 | 51.14 | 52.15 | 428,927 | +1.95(+3.89%) |
Jul 31, 2013 | 50.01 | 50.73 | 49.43 | 50.19 | 330,497 | +0.07(+0.14%) |
Jul 30, 2013 | 50.31 | 50.32 | 49.97 | 50.12 | 133,824 | +0.09(+0.18%) |
Jul 29, 2013 | 50.27 | 50.27 | 49.79 | 50.04 | 128,325 | -0.22(-0.44%) |
Jul 26, 2013 | 50.05 | 50.51 | 49.86 | 50.26 | 195,900 | -0.15(-0.30%) |
Jul 25, 2013 | 50.19 | 50.65 | 49.82 | 50.41 | 263,011 | +0.04(+0.07%) |
Jul 24, 2013 | 51.10 | 51.10 | 50.16 | 50.37 | 209,471 | -0.66(-1.30%) |
Jul 23, 2013 | 51.89 | 52.06 | 50.99 | 51.03 | 157,538 | -0.77(-1.48%) |
Jul 22, 2013 | 52.37 | 52.37 | 51.52 | 51.80 | 283,022 | -0.31(-0.59%) |
Jul 19, 2013 | 51.70 | 52.18 | 51.27 | 52.11 | 188,258 | +0.37(+0.72%) |
Jul 18, 2013 | 50.71 | 51.80 | 50.65 | 51.74 | 439,877 | +1.25(+2.47%) |
Jul 17, 2013 | 50.88 | 51.18 | 50.45 | 50.50 | 286,410 | -0.04(-0.09%) |
Jul 16, 2013 | 51.21 | 51.57 | 50.42 | 50.54 | 142,674 | -0.72(-1.40%) |
Jul 15, 2013 | 51.40 | 51.56 | 51.16 | 51.25 | 92,953 | +0.03(+0.05%) |
Jul 12, 2013 | 51.14 | 51.71 | 50.99 | 51.23 | 178,688 | -0.08(-0.15%) |
Jul 11, 2013 | 50.74 | 52.46 | 50.68 | 51.31 | 497,111 | +1.09(+2.16%) |
Jul 10, 2013 | 47.25 | 50.38 | 47.25 | 50.22 | 1,004,224 | +3.37(+7.20%) |
Jul 09, 2013 | 46.65 | 47.06 | 46.34 | 46.85 | 244,440 | +0.51(+1.11%) |
Jul 08, 2013 | 46.20 | 46.69 | 46.07 | 46.34 | 152,984 | +0.19(+0.42%) |
Jul 05, 2013 | 45.91 | 46.19 | 45.58 | 46.14 | 84,378 | +0.62(+1.36%) |
Jul 03, 2013 | 45.58 | 45.76 | 45.39 | 45.52 | 34,049 | -0.11(-0.23%) |
Jul 02, 2013 | 45.53 | 45.82 | 45.30 | 45.63 | 110,635 | +0.12(+0.27%) |
Jul 01, 2013 | 45.07 | 45.68 | 45.05 | 45.50 | 153,409 | +0.67(+1.50%) |
Jun 28, 2013 | 44.88 | 45.11 | 44.40 | 44.83 | 248,017 | -0.04(-0.10%) |
Jun 27, 2013 | 43.63 | 45.03 | 43.51 | 44.88 | 172,087 | +1.51(+3.48%) |
Jun 26, 2013 | 43.88 | 44.40 | 43.16 | 43.37 | 261,744 | -0.30(-0.69%) |
Jun 25, 2013 | 43.15 | 43.68 | 42.94 | 43.67 | 140,002 | +0.80(+1.88%) |
Jun 24, 2013 | 43.29 | 43.32 | 42.51 | 42.86 | 188,881 | -0.81(-1.86%) |
Jun 21, 2013 | 43.93 | 44.07 | 43.39 | 43.68 | 256,470 | -0.11(-0.26%) |
Jun 20, 2013 | 44.35 | 44.59 | 43.69 | 43.79 | 242,704 | -1.06(-2.36%) |
Jun 19, 2013 | 45.18 | 45.50 | 44.75 | 44.85 | 138,743 | -0.11(-0.24%) |
Jun 18, 2013 | 44.57 | 45.01 | 44.22 | 44.96 | 110,536 | +0.34(+0.75%) |
Jun 17, 2013 | 44.40 | 44.81 | 44.11 | 44.62 | 78,071 | +0.45(+1.02%) |
Jun 14, 2013 | 44.38 | 44.39 | 43.77 | 44.17 | 99,898 | -0.28(-0.64%) |
Jun 13, 2013 | 44.17 | 44.65 | 43.87 | 44.45 | 166,848 | +0.23(+0.52%) |
Jun 12, 2013 | 45.09 | 45.35 | 44.17 | 44.22 | 61,547 | -0.72(-1.59%) |
Jun 11, 2013 | 45.13 | 45.49 | 44.93 | 44.94 | 114,276 | -0.53(-1.17%) |
Jun 10, 2013 | 45.39 | 45.51 | 44.90 | 45.47 | 64,949 | +0.26(+0.57%) |
Jun 07, 2013 | 45.24 | 45.35 | 44.55 | 45.21 | 88,613 | +0.31(+0.69%) |
Jun 06, 2013 | 44.29 | 44.97 | 44.29 | 44.90 | 271,412 | +0.50(+1.13%) |
Jun 05, 2013 | 44.06 | 44.42 | 43.62 | 44.40 | 148,514 | +0.16(+0.36%) |
Jun 04, 2013 | 44.91 | 45.35 | 43.79 | 44.24 | 172,192 | -0.63(-1.40%) |
Jun 03, 2013 | 44.50 | 45.18 | 44.30 | 44.87 | 247,629 | +0.38(+0.85%) |
May 31, 2013 | 44.11 | 44.97 | 43.79 | 44.49 | 161,166 | +0.16(+0.36%) |
May 30, 2013 | 44.45 | 44.84 | 44.26 | 44.33 | 104,890 | -0.12(-0.28%) |
May 29, 2013 | 44.54 | 44.95 | 44.14 | 44.45 | 81,073 | -0.41(-0.91%) |
May 28, 2013 | 45.05 | 45.63 | 44.56 | 44.86 | 95,026 | +0.26(+0.57%) |
May 24, 2013 | 44.54 | 44.73 | 44.25 | 44.60 | 66,932 | -0.22(-0.49%) |
May 23, 2013 | 44.66 | 45.11 | 44.58 | 44.82 | 107,176 | -0.12(-0.27%) |
May 22, 2013 | 45.28 | 45.49 | 44.65 | 44.95 | 165,162 | -0.42(-0.92%) |
May 21, 2013 | 45.23 | 45.70 | 45.20 | 45.36 | 130,310 | +0.05(+0.12%) |
May 20, 2013 | 45.08 | 45.59 | 44.87 | 45.31 | 284,840 | +0.18(+0.39%) |
May 17, 2013 | 44.22 | 45.14 | 43.87 | 45.13 | 204,786 | +1.21(+2.75%) |
May 16, 2013 | 44.18 | 44.50 | 43.65 | 43.92 | 191,225 | -0.25(-0.56%) |
May 15, 2013 | 43.99 | 44.33 | 43.78 | 44.17 | 95,377 | +0.59(+1.36%) |
May 13, 2013 | 43.56 | 43.99 | 43.47 | 43.58 | 142,671 | -0.12(-0.28%) |
May 10, 2013 | 43.10 | 43.73 | 43.04 | 43.70 | 180,030 | +0.79(+1.85%) |
May 09, 2013 | 42.82 | 43.25 | 42.52 | 42.91 | 120,774 | +0.11(+0.27%) |
May 08, 2013 | 42.32 | 43.17 | 42.32 | 42.79 | 93,031 | +0.29(+0.69%) |
May 07, 2013 | 42.34 | 42.65 | 42.01 | 42.50 | 264,563 | +0.13(+0.31%) |
May 06, 2013 | 42.25 | 42.60 | 42.11 | 42.37 | 355,285 | +0.05(+0.13%) |
May 03, 2013 | 42.70 | 42.48 | 42.13 | 42.32 | 320,116 | +0.17(+0.40%) |
May 02, 2013 | 41.95 | 42.48 | 39.53 | 42.15 | 733,861 | -0.40(-0.93%) |
May 01, 2013 | 43.33 | 43.52 | 42.48 | 42.55 | 281,024 | -0.98(-2.25%) |
Apr 30, 2013 | 43.52 | 43.59 | 43.07 | 43.53 | 128,002 | +0.08(+0.18%) |
Apr 29, 2013 | 43.35 | 43.76 | 43.23 | 43.45 | 60,099 | +0.21(+0.49%) |
Apr 26, 2013 | 43.62 | 43.62 | 42.86 | 43.23 | 79,794 | -0.39(-0.89%) |
Apr 25, 2013 | 43.01 | 43.86 | 42.92 | 43.62 | 206,154 | +0.60(+1.40%) |
Apr 24, 2013 | 42.71 | 43.08 | 42.65 | 43.02 | 164,522 | +0.26(+0.62%) |
Apr 23, 2013 | 42.51 | 42.86 | 42.27 | 42.76 | 200,351 | +0.48(+1.13%) |
Apr 22, 2013 | 42.15 | 42.46 | 41.30 | 42.28 | 192,421 | +0.10(+0.23%) |
Apr 19, 2013 | 42.18 | 42.33 | 41.85 | 42.18 | 120,498 | +0.03(+0.06%) |
Apr 18, 2013 | 42.32 | 42.69 | 41.88 | 42.16 | 225,171 | -0.01(-0.02%) |
Apr 17, 2013 | 41.95 | 42.28 | 41.17 | 42.17 | 185,931 | -0.01(-0.02%) |
Apr 16, 2013 | 42.11 | 42.31 | 41.75 | 42.17 | 117,367 | +0.40(+0.95%) |
Apr 15, 2013 | 42.95 | 43.02 | 41.63 | 41.78 | 196,698 | -1.41(-3.27%) |
Apr 12, 2013 | 43.33 | 43.37 | 42.81 | 43.19 | 85,371 | -0.31(-0.71%) |
Apr 11, 2013 | 43.43 | 43.75 | 43.21 | 43.50 | 76,677 | -0.01(-0.02%) |
Apr 10, 2013 | 42.97 | 43.65 | 42.63 | 43.51 | 114,938 | +0.70(+1.63%) |
Apr 09, 2013 | 43.06 | 43.20 | 42.75 | 42.81 | 83,241 | -0.11(-0.27%) |
Apr 08, 2013 | 43.17 | 43.28 | 42.56 | 42.93 | 145,672 | -0.25(-0.57%) |
Apr 05, 2013 | 42.67 | 43.26 | 42.39 | 43.17 | 130,932 | -0.18(-0.41%) |
Apr 04, 2013 | 43.12 | 43.38 | 42.71 | 43.35 | 78,294 | +0.37(+0.86%) |
Apr 03, 2013 | 43.75 | 43.75 | 42.66 | 42.98 | 242,007 | -0.65(-1.50%) |
Apr 02, 2013 | 44.42 | 44.42 | 43.51 | 43.63 | 805,349 | -0.54(-1.22%) |
Apr 01, 2013 | 45.10 | 45.40 | 43.29 | 44.17 | 411,360 | -1.02(-2.27%) |
Mar 28, 2013 | 44.52 | 45.37 | 44.52 | 45.20 | 561,215 | +0.70(+1.57%) |
Mar 27, 2013 | 43.99 | 44.52 | 42.83 | 44.50 | 866,648 | +0.27(+0.62%) |
Mar 26, 2013 | 44.22 | 44.47 | 43.99 | 44.22 | 318,788 | +0.26(+0.58%) |
Mar 25, 2013 | 44.17 | 44.26 | 43.39 | 43.97 | 297,529 | -0.04(-0.08%) |
Mar 22, 2013 | 43.75 | 44.29 | 43.57 | 44.00 | 253,389 | +0.38(+0.87%) |
Mar 21, 2013 | 43.74 | 43.98 | 43.50 | 43.62 | 103,904 | -0.27(-0.62%) |
Mar 20, 2013 | 43.76 | 44.19 | 43.25 | 43.90 | 181,306 | +0.55(+1.26%) |
Mar 19, 2013 | 43.39 | 43.61 | 43.06 | 43.35 | 119,963 | +0.03(+0.06%) |
Mar 18, 2013 | 42.88 | 43.45 | 42.64 | 43.32 | 122,294 | +0.04(+0.10%) |
Mar 15, 2013 | 43.31 | 43.37 | 43.09 | 43.28 | 195,331 | +0.03(+0.06%) |
Mar 14, 2013 | 43.01 | 43.26 | 42.79 | 43.25 | 71,707 | +0.26(+0.60%) |
Mar 13, 2013 | 42.74 | 43.08 | 42.64 | 43.00 | 137,750 | +0.17(+0.39%) |
Mar 12, 2013 | 42.81 | 42.93 | 42.59 | 42.83 | 102,346 | +0.00(+0.00%) |
Mar 11, 2013 | 42.50 | 42.84 | 42.42 | 42.83 | 133,076 | +0.10(+0.23%) |
Mar 08, 2013 | 42.53 | 42.90 | 42.48 | 42.73 | 81,198 | +0.42(+1.00%) |
Mar 07, 2013 | 41.91 | 42.35 | 41.88 | 42.31 | 115,305 | +0.14(+0.34%) |
Mar 06, 2013 | 42.10 | 42.23 | 41.89 | 42.17 | 96,824 | +0.19(+0.44%) |
Mar 05, 2013 | 41.41 | 42.30 | 41.41 | 41.98 | 234,726 | +0.67(+1.63%) |
Mar 04, 2013 | 41.28 | 41.51 | 40.97 | 41.31 | 83,804 | -0.19(-0.47%) |