Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.21 | 50.91 | 50.91 | 50.91 | 107,926 | -0.08(-0.16%) |
Dec 30, 2013 | 50.68 | 51.17 | 50.68 | 50.99 | 58,551 | +0.08(+0.16%) |
Dec 27, 2013 | 51.06 | 51.14 | 50.42 | 50.91 | 81,008 | -0.13(-0.26%) |
Dec 26, 2013 | 51.18 | 51.19 | 50.83 | 51.04 | 60,593 | +0.15(+0.30%) |
Dec 24, 2013 | 50.46 | 51.08 | 50.46 | 50.89 | 28,850 | +0.45(+0.89%) |
Dec 23, 2013 | 49.93 | 50.50 | 49.85 | 50.44 | 111,388 | +0.61(+1.22%) |
Dec 20, 2013 | 49.46 | 50.23 | 49.46 | 49.83 | 310,515 | +0.62(+1.26%) |
Dec 19, 2013 | 48.89 | 49.53 | 48.79 | 49.21 | 136,313 | +0.32(+0.65%) |
Dec 18, 2013 | 48.55 | 48.98 | 47.95 | 48.89 | 108,038 | +0.30(+0.62%) |
Dec 17, 2013 | 48.51 | 49.04 | 48.45 | 48.59 | 164,147 | +0.20(+0.42%) |
Dec 16, 2013 | 47.64 | 48.65 | 47.28 | 48.39 | 302,082 | +1.03(+2.18%) |
Dec 13, 2013 | 47.60 | 47.65 | 47.14 | 47.36 | 109,408 | -0.02(-0.04%) |
Dec 12, 2013 | 47.63 | 47.93 | 47.22 | 47.37 | 96,562 | -0.32(-0.67%) |
Dec 11, 2013 | 48.04 | 48.34 | 47.51 | 47.69 | 103,654 | -0.37(-0.77%) |
Dec 10, 2013 | 48.39 | 48.62 | 47.96 | 48.06 | 163,548 | -0.37(-0.77%) |
Dec 09, 2013 | 48.51 | 48.83 | 48.40 | 48.43 | 140,025 | -0.11(-0.24%) |
Dec 06, 2013 | 49.26 | 49.26 | 48.42 | 48.55 | 144,836 | -0.17(-0.34%) |
Dec 05, 2013 | 48.77 | 49.23 | 48.57 | 48.72 | 115,999 | -0.21(-0.43%) |
Dec 04, 2013 | 48.75 | 49.41 | 48.23 | 48.93 | 271,820 | +0.11(+0.24%) |
Dec 03, 2013 | 49.02 | 49.23 | 48.56 | 48.81 | 88,879 | -0.40(-0.81%) |
Dec 02, 2013 | 50.08 | 50.24 | 49.11 | 49.21 | 119,151 | -0.77(-1.54%) |
Nov 29, 2013 | 49.98 | 50.60 | 49.92 | 49.98 | 73,530 | +0.24(+0.48%) |
Nov 27, 2013 | 49.45 | 49.84 | 49.24 | 49.74 | 345,188 | +0.29(+0.59%) |
Nov 26, 2013 | 49.39 | 49.62 | 49.22 | 49.45 | 120,845 | +0.04(+0.07%) |
Nov 25, 2013 | 49.45 | 49.63 | 49.17 | 49.41 | 95,648 | -0.04(-0.07%) |
Nov 22, 2013 | 49.45 | 49.55 | 49.03 | 49.45 | 99,815 | +0.00(+0.00%) |
Nov 21, 2013 | 49.45 | 49.63 | 49.31 | 49.45 | 266,987 | +0.11(+0.23%) |
Nov 20, 2013 | 49.96 | 50.00 | 49.17 | 49.33 | 134,553 | -0.36(-0.73%) |
Nov 19, 2013 | 49.70 | 50.40 | 49.55 | 49.70 | 226,665 | -0.02(-0.04%) |
Nov 18, 2013 | 50.86 | 51.11 | 49.64 | 49.71 | 574,986 | -0.89(-1.76%) |
Nov 15, 2013 | 50.24 | 50.90 | 50.11 | 50.61 | 148,268 | +0.57(+1.13%) |
Nov 14, 2013 | 50.22 | 50.38 | 49.70 | 50.04 | 151,731 | -0.04(-0.07%) |
Nov 12, 2013 | 49.57 | 50.09 | 49.27 | 50.08 | 107,659 | +0.41(+0.82%) |
Nov 11, 2013 | 48.58 | 49.70 | 48.40 | 49.67 | 223,605 | +0.90(+1.85%) |
Nov 08, 2013 | 48.12 | 48.97 | 47.91 | 48.77 | 101,015 | +0.55(+1.14%) |
Nov 07, 2013 | 49.25 | 49.35 | 48.07 | 48.22 | 204,520 | -1.00(-2.03%) |
Nov 06, 2013 | 50.11 | 50.11 | 48.80 | 49.22 | 219,836 | -0.59(-1.19%) |
Nov 05, 2013 | 50.61 | 50.61 | 49.33 | 49.81 | 247,781 | -1.08(-2.12%) |
Nov 04, 2013 | 50.93 | 51.16 | 50.11 | 50.89 | 463,656 | -0.04(-0.07%) |
Nov 01, 2013 | 52.09 | 52.09 | 49.21 | 50.92 | 1,159,267 | -1.77(-3.35%) |
Oct 31, 2013 | 52.49 | 53.32 | 52.12 | 52.69 | 197,333 | +0.29(+0.56%) |
Oct 30, 2013 | 53.30 | 53.54 | 52.27 | 52.40 | 192,173 | -0.72(-1.35%) |
Oct 29, 2013 | 53.39 | 53.54 | 52.49 | 53.11 | 205,911 | -0.08(-0.15%) |
Oct 28, 2013 | 53.64 | 54.08 | 52.93 | 53.19 | 90,243 | -0.57(-1.07%) |
Oct 25, 2013 | 53.83 | 53.83 | 53.30 | 53.77 | 72,651 | +0.22(+0.41%) |
Oct 24, 2013 | 53.37 | 53.90 | 53.28 | 53.55 | 100,805 | +0.13(+0.25%) |
Oct 23, 2013 | 53.39 | 53.77 | 53.22 | 53.41 | 66,139 | -0.09(-0.17%) |
Oct 22, 2013 | 53.81 | 53.84 | 53.02 | 53.50 | 136,877 | -0.01(-0.02%) |
Oct 21, 2013 | 53.64 | 53.84 | 53.22 | 53.51 | 116,384 | -0.06(-0.12%) |
Oct 18, 2013 | 53.18 | 53.77 | 52.94 | 53.57 | 205,783 | +0.77(+1.45%) |
Oct 17, 2013 | 52.49 | 52.92 | 52.14 | 52.80 | 148,948 | +0.15(+0.29%) |
Oct 16, 2013 | 52.95 | 53.24 | 52.22 | 52.65 | 188,964 | -0.06(-0.12%) |
Oct 15, 2013 | 53.20 | 53.20 | 52.49 | 52.72 | 144,241 | -0.49(-0.91%) |
Oct 14, 2013 | 52.98 | 53.29 | 52.89 | 53.20 | 107,002 | +0.08(+0.15%) |
Oct 11, 2013 | 52.18 | 53.37 | 52.18 | 53.12 | 86,960 | +0.71(+1.35%) |
Oct 10, 2013 | 51.93 | 52.63 | 51.89 | 52.42 | 73,877 | +1.17(+2.27%) |
Oct 09, 2013 | 51.44 | 51.51 | 50.79 | 51.25 | 78,102 | +0.04(+0.07%) |
Oct 08, 2013 | 51.58 | 51.74 | 50.76 | 51.21 | 94,403 | -0.39(-0.75%) |
Oct 07, 2013 | 51.95 | 52.22 | 51.51 | 51.60 | 66,520 | -0.69(-1.32%) |
Oct 04, 2013 | 52.22 | 52.67 | 52.11 | 52.29 | 53,643 | -0.06(-0.12%) |
Oct 03, 2013 | 52.76 | 53.10 | 51.77 | 52.35 | 94,307 | -0.51(-0.97%) |
Oct 02, 2013 | 53.32 | 53.36 | 52.76 | 52.87 | 79,967 | -0.68(-1.27%) |
Oct 01, 2013 | 53.20 | 53.82 | 52.69 | 53.55 | 135,506 | +0.38(+0.71%) |
Sep 30, 2013 | 52.83 | 53.40 | 52.41 | 53.17 | 143,888 | -0.05(-0.10%) |
Sep 27, 2013 | 52.95 | 53.40 | 52.94 | 53.22 | 85,479 | -0.07(-0.13%) |
Sep 26, 2013 | 52.87 | 53.48 | 52.72 | 53.29 | 389,156 | +0.37(+0.70%) |
Sep 25, 2013 | 52.55 | 53.00 | 52.55 | 52.92 | 139,237 | +0.22(+0.42%) |
Sep 24, 2013 | 52.01 | 53.11 | 51.37 | 52.70 | 169,500 | +0.65(+1.26%) |
Sep 23, 2013 | 52.47 | 52.76 | 51.55 | 52.04 | 74,411 | -0.33(-0.62%) |
Sep 20, 2013 | 53.20 | 53.20 | 52.24 | 52.37 | 176,901 | -0.57(-1.07%) |
Sep 19, 2013 | 53.25 | 53.31 | 52.76 | 52.94 | 92,655 | -0.05(-0.10%) |
Sep 18, 2013 | 52.63 | 53.02 | 51.98 | 52.99 | 90,825 | +0.46(+0.87%) |
Sep 17, 2013 | 52.23 | 52.54 | 51.91 | 52.53 | 51,001 | +0.17(+0.32%) |
Sep 16, 2013 | 52.34 | 52.60 | 52.20 | 52.36 | 65,788 | +0.19(+0.37%) |
Sep 13, 2013 | 52.42 | 52.42 | 51.81 | 52.17 | 61,691 | -0.01(-0.02%) |
Sep 12, 2013 | 52.34 | 52.60 | 52.06 | 52.18 | 69,846 | -0.22(-0.42%) |
Sep 11, 2013 | 52.18 | 52.78 | 52.05 | 52.40 | 52,316 | +0.00(+0.00%) |
Sep 10, 2013 | 51.74 | 52.44 | 51.44 | 52.40 | 106,052 | +0.85(+1.64%) |
Sep 09, 2013 | 51.22 | 51.74 | 50.99 | 51.55 | 136,183 | +0.61(+1.20%) |
Sep 06, 2013 | 51.61 | 52.21 | 50.42 | 50.94 | 186,389 | -0.37(-0.72%) |
Sep 05, 2013 | 51.30 | 51.76 | 51.06 | 51.31 | 161,027 | -0.04(-0.07%) |
Sep 04, 2013 | 50.99 | 51.59 | 50.51 | 51.35 | 89,664 | +0.54(+1.06%) |
Sep 03, 2013 | 50.77 | 51.11 | 50.18 | 50.81 | 194,652 | +0.49(+0.98%) |
Aug 30, 2013 | 50.68 | 50.91 | 49.90 | 50.31 | 119,316 | -0.49(-0.97%) |
Aug 29, 2013 | 50.38 | 51.12 | 50.31 | 50.81 | 64,520 | +0.34(+0.68%) |
Aug 28, 2013 | 50.50 | 50.76 | 50.38 | 50.46 | 191,981 | -0.18(-0.35%) |
Aug 27, 2013 | 50.99 | 51.32 | 50.28 | 50.64 | 160,603 | -0.76(-1.48%) |
Aug 26, 2013 | 51.67 | 51.67 | 51.10 | 51.40 | 201,414 | -0.30(-0.58%) |
Aug 23, 2013 | 51.64 | 51.86 | 51.23 | 51.70 | 157,299 | +0.11(+0.21%) |
Aug 22, 2013 | 51.23 | 52.01 | 51.21 | 51.59 | 95,665 | +0.37(+0.72%) |
Aug 21, 2013 | 51.49 | 51.95 | 50.68 | 51.22 | 533,962 | -0.57(-1.09%) |
Aug 20, 2013 | 51.26 | 52.14 | 50.97 | 51.79 | 96,432 | +0.59(+1.16%) |
Aug 19, 2013 | 51.75 | 51.92 | 51.09 | 51.20 | 87,542 | -0.46(-0.89%) |
Aug 16, 2013 | 52.37 | 52.88 | 51.63 | 51.66 | 175,339 | -0.96(-1.83%) |
Aug 15, 2013 | 51.45 | 52.85 | 50.97 | 52.62 | 517,264 | +0.64(+1.24%) |
Aug 14, 2013 | 52.42 | 52.58 | 51.82 | 51.97 | 135,929 | -0.27(-0.52%) |
Aug 13, 2013 | 52.28 | 52.51 | 51.86 | 52.25 | 84,907 | -0.05(-0.10%) |
Aug 12, 2013 | 52.06 | 52.49 | 52.06 | 52.30 | 75,331 | -0.04(-0.07%) |
Aug 09, 2013 | 52.36 | 52.74 | 51.90 | 52.34 | 67,876 | -0.19(-0.35%) |
Aug 08, 2013 | 52.72 | 52.88 | 52.24 | 52.52 | 84,087 | +0.14(+0.27%) |
Aug 07, 2013 | 52.58 | 52.79 | 51.99 | 52.38 | 86,491 | -0.22(-0.42%) |
Aug 06, 2013 | 52.84 | 53.02 | 52.24 | 52.60 | 154,575 | -0.17(-0.32%) |
Aug 05, 2013 | 52.08 | 53.00 | 52.05 | 52.77 | 210,865 | +0.72(+1.37%) |
Aug 02, 2013 | 51.96 | 52.18 | 51.32 | 52.05 | 187,080 | -0.08(-0.15%) |
Aug 01, 2013 | 51.13 | 52.79 | 51.13 | 52.13 | 429,042 | +1.95(+3.89%) |
Jul 31, 2013 | 50.00 | 50.72 | 49.41 | 50.18 | 330,585 | +0.07(+0.14%) |
Jul 30, 2013 | 50.30 | 50.31 | 49.96 | 50.11 | 133,860 | +0.09(+0.18%) |
Jul 29, 2013 | 50.25 | 50.26 | 49.78 | 50.02 | 128,359 | -0.22(-0.44%) |
Jul 26, 2013 | 50.04 | 50.50 | 49.85 | 50.24 | 195,952 | -0.15(-0.30%) |
Jul 25, 2013 | 50.17 | 50.64 | 49.81 | 50.39 | 263,081 | +0.04(+0.07%) |
Jul 24, 2013 | 51.08 | 51.08 | 50.15 | 50.36 | 209,527 | -0.66(-1.30%) |
Jul 23, 2013 | 51.88 | 52.04 | 50.98 | 51.02 | 157,580 | -0.77(-1.48%) |
Jul 22, 2013 | 52.35 | 52.35 | 51.51 | 51.79 | 283,098 | -0.31(-0.59%) |
Jul 19, 2013 | 51.68 | 52.17 | 51.26 | 52.10 | 188,309 | +0.37(+0.72%) |
Jul 18, 2013 | 50.69 | 51.79 | 50.64 | 51.73 | 439,994 | +1.24(+2.47%) |
Jul 17, 2013 | 50.87 | 51.17 | 50.44 | 50.48 | 286,486 | -0.04(-0.09%) |
Jul 16, 2013 | 51.20 | 51.56 | 50.41 | 50.53 | 142,712 | -0.72(-1.40%) |
Jul 15, 2013 | 51.38 | 51.55 | 51.14 | 51.24 | 92,978 | +0.03(+0.05%) |
Jul 12, 2013 | 51.13 | 51.69 | 50.98 | 51.21 | 178,736 | -0.08(-0.15%) |
Jul 11, 2013 | 50.73 | 52.45 | 50.67 | 51.29 | 497,243 | +1.09(+2.16%) |
Jul 10, 2013 | 47.24 | 50.37 | 47.24 | 50.21 | 1,004,492 | +3.37(+7.20%) |
Jul 09, 2013 | 46.64 | 47.05 | 46.32 | 46.83 | 244,505 | +0.51(+1.11%) |
Jul 08, 2013 | 46.19 | 46.68 | 46.06 | 46.32 | 153,025 | +0.19(+0.42%) |
Jul 05, 2013 | 45.90 | 46.17 | 45.56 | 46.13 | 84,400 | +0.62(+1.36%) |
Jul 03, 2013 | 45.56 | 45.75 | 45.38 | 45.51 | 34,058 | -0.11(-0.23%) |
Jul 02, 2013 | 45.52 | 45.81 | 45.29 | 45.62 | 110,664 | +0.12(+0.27%) |
Jul 01, 2013 | 45.06 | 45.67 | 45.04 | 45.49 | 153,449 | +0.67(+1.50%) |
Jun 28, 2013 | 44.87 | 45.10 | 44.39 | 44.82 | 248,084 | -0.04(-0.10%) |
Jun 27, 2013 | 43.62 | 45.02 | 43.50 | 44.87 | 172,133 | +1.51(+3.48%) |
Jun 26, 2013 | 43.87 | 44.39 | 43.14 | 43.36 | 261,814 | -0.30(-0.69%) |
Jun 25, 2013 | 43.14 | 43.66 | 42.93 | 43.66 | 140,040 | +0.80(+1.88%) |
Jun 24, 2013 | 43.28 | 43.31 | 42.50 | 42.85 | 188,931 | -0.81(-1.86%) |
Jun 21, 2013 | 43.92 | 44.05 | 43.38 | 43.66 | 256,539 | -0.11(-0.26%) |
Jun 20, 2013 | 44.34 | 44.57 | 43.67 | 43.78 | 242,769 | -1.06(-2.36%) |
Jun 19, 2013 | 45.17 | 45.48 | 44.74 | 44.84 | 138,780 | -0.11(-0.24%) |
Jun 18, 2013 | 44.56 | 45.00 | 44.21 | 44.95 | 110,565 | +0.34(+0.75%) |
Jun 17, 2013 | 44.39 | 44.80 | 44.10 | 44.61 | 78,091 | +0.45(+1.02%) |
Jun 14, 2013 | 44.37 | 44.38 | 43.76 | 44.16 | 99,925 | -0.28(-0.64%) |
Jun 13, 2013 | 44.16 | 44.64 | 43.86 | 44.44 | 166,892 | +0.23(+0.52%) |
Jun 12, 2013 | 45.08 | 45.34 | 44.16 | 44.21 | 61,564 | -0.72(-1.59%) |
Jun 11, 2013 | 45.11 | 45.48 | 44.92 | 44.93 | 114,306 | -0.53(-1.17%) |
Jun 10, 2013 | 45.38 | 45.50 | 44.88 | 45.46 | 64,966 | +0.26(+0.57%) |
Jun 07, 2013 | 45.23 | 45.34 | 44.54 | 45.20 | 88,637 | +0.31(+0.69%) |
Jun 06, 2013 | 44.27 | 44.95 | 44.27 | 44.89 | 271,484 | +0.50(+1.13%) |
Jun 05, 2013 | 44.04 | 44.41 | 43.61 | 44.39 | 148,554 | +0.16(+0.36%) |
Jun 04, 2013 | 44.90 | 45.33 | 43.78 | 44.23 | 172,237 | -0.63(-1.40%) |
Jun 03, 2013 | 44.49 | 45.17 | 44.29 | 44.86 | 247,695 | +0.38(+0.85%) |
May 31, 2013 | 44.10 | 44.95 | 43.78 | 44.48 | 161,209 | +0.16(+0.36%) |
May 30, 2013 | 44.44 | 44.83 | 44.25 | 44.32 | 104,918 | -0.12(-0.28%) |
May 29, 2013 | 44.53 | 44.94 | 44.12 | 44.44 | 81,095 | -0.41(-0.91%) |
May 28, 2013 | 45.03 | 45.62 | 44.55 | 44.85 | 95,052 | +0.26(+0.57%) |
May 24, 2013 | 44.53 | 44.72 | 44.24 | 44.59 | 66,950 | -0.22(-0.49%) |
May 23, 2013 | 44.65 | 45.10 | 44.57 | 44.81 | 107,204 | -0.12(-0.28%) |
May 22, 2013 | 45.26 | 45.48 | 44.64 | 44.94 | 165,206 | -0.41(-0.92%) |
May 21, 2013 | 45.22 | 45.69 | 45.19 | 45.35 | 130,344 | +0.05(+0.12%) |
May 20, 2013 | 45.07 | 45.58 | 44.86 | 45.30 | 284,915 | +0.18(+0.39%) |
May 17, 2013 | 44.20 | 45.13 | 43.86 | 45.12 | 204,841 | +1.21(+2.75%) |
May 16, 2013 | 44.17 | 44.49 | 43.64 | 43.91 | 191,276 | -0.25(-0.56%) |
May 15, 2013 | 43.97 | 44.32 | 43.77 | 44.16 | 95,403 | +0.59(+1.36%) |
May 13, 2013 | 43.55 | 43.97 | 43.46 | 43.57 | 142,709 | -0.12(-0.28%) |
May 10, 2013 | 43.09 | 43.72 | 43.03 | 43.69 | 180,078 | +0.79(+1.85%) |
May 09, 2013 | 42.81 | 43.24 | 42.51 | 42.90 | 120,807 | +0.11(+0.27%) |
May 08, 2013 | 42.31 | 43.16 | 42.31 | 42.78 | 93,056 | +0.29(+0.69%) |
May 07, 2013 | 42.33 | 42.64 | 42.00 | 42.49 | 264,634 | +0.13(+0.31%) |
May 06, 2013 | 42.24 | 42.59 | 42.10 | 42.36 | 355,380 | +0.05(+0.13%) |
May 03, 2013 | 42.68 | 42.46 | 42.12 | 42.31 | 320,201 | +0.17(+0.40%) |
May 02, 2013 | 41.94 | 42.47 | 39.52 | 42.14 | 734,057 | -0.40(-0.93%) |
May 01, 2013 | 43.32 | 43.51 | 42.46 | 42.53 | 281,099 | -0.98(-2.25%) |
Apr 30, 2013 | 43.51 | 43.58 | 43.06 | 43.51 | 128,036 | +0.08(+0.18%) |
Apr 29, 2013 | 43.34 | 43.74 | 43.22 | 43.44 | 60,115 | +0.21(+0.49%) |
Apr 26, 2013 | 43.61 | 43.61 | 42.85 | 43.22 | 79,815 | -0.39(-0.89%) |
Apr 25, 2013 | 42.99 | 43.85 | 42.91 | 43.61 | 206,209 | +0.60(+1.40%) |
Apr 24, 2013 | 42.70 | 43.06 | 42.64 | 43.01 | 164,566 | +0.26(+0.62%) |
Apr 23, 2013 | 42.50 | 42.84 | 42.26 | 42.75 | 200,405 | +0.48(+1.13%) |
Apr 22, 2013 | 42.14 | 42.45 | 41.29 | 42.27 | 192,473 | +0.10(+0.23%) |
Apr 19, 2013 | 42.17 | 42.32 | 41.84 | 42.17 | 120,530 | +0.03(+0.06%) |
Apr 18, 2013 | 42.31 | 42.68 | 41.87 | 42.15 | 225,231 | -0.01(-0.02%) |
Apr 17, 2013 | 41.94 | 42.27 | 41.16 | 42.16 | 185,980 | -0.01(-0.02%) |
Apr 16, 2013 | 42.10 | 42.30 | 41.74 | 42.16 | 117,398 | +0.40(+0.95%) |
Apr 15, 2013 | 42.94 | 43.01 | 41.62 | 41.77 | 196,750 | -1.41(-3.27%) |
Apr 12, 2013 | 43.32 | 43.36 | 42.80 | 43.18 | 85,394 | -0.31(-0.71%) |
Apr 11, 2013 | 43.42 | 43.74 | 43.20 | 43.49 | 76,697 | -0.01(-0.02%) |
Apr 10, 2013 | 42.96 | 43.64 | 42.62 | 43.50 | 114,969 | +0.70(+1.63%) |
Apr 09, 2013 | 43.05 | 43.19 | 42.74 | 42.80 | 83,263 | -0.11(-0.27%) |
Apr 08, 2013 | 43.16 | 43.27 | 42.55 | 42.91 | 145,711 | -0.25(-0.57%) |
Apr 05, 2013 | 42.66 | 43.25 | 42.38 | 43.16 | 130,967 | -0.18(-0.41%) |
Apr 04, 2013 | 43.11 | 43.36 | 42.70 | 43.34 | 78,314 | +0.37(+0.86%) |
Apr 03, 2013 | 43.74 | 43.74 | 42.65 | 42.97 | 242,071 | -0.65(-1.50%) |
Apr 02, 2013 | 44.41 | 44.41 | 43.50 | 43.62 | 805,563 | -0.54(-1.22%) |
Apr 01, 2013 | 45.09 | 45.39 | 43.28 | 44.16 | 411,470 | -1.02(-2.27%) |
Mar 28, 2013 | 44.50 | 45.36 | 44.50 | 45.18 | 561,365 | +0.70(+1.57%) |
Mar 27, 2013 | 43.98 | 44.50 | 42.82 | 44.49 | 866,878 | +0.27(+0.62%) |
Mar 26, 2013 | 44.20 | 44.46 | 43.98 | 44.21 | 318,873 | +0.26(+0.58%) |
Mar 25, 2013 | 44.16 | 44.25 | 43.37 | 43.96 | 297,608 | -0.04(-0.08%) |
Mar 22, 2013 | 43.74 | 44.28 | 43.56 | 43.99 | 253,456 | +0.38(+0.87%) |
Mar 21, 2013 | 43.73 | 43.97 | 43.49 | 43.61 | 103,931 | -0.27(-0.62%) |
Mar 20, 2013 | 43.75 | 44.18 | 43.24 | 43.89 | 181,354 | +0.55(+1.26%) |
Mar 19, 2013 | 43.37 | 43.59 | 43.05 | 43.34 | 119,995 | +0.03(+0.06%) |
Mar 18, 2013 | 42.87 | 43.44 | 42.63 | 43.31 | 122,326 | +0.04(+0.10%) |
Mar 15, 2013 | 43.30 | 43.36 | 43.08 | 43.27 | 195,383 | +0.03(+0.06%) |
Mar 14, 2013 | 42.99 | 43.25 | 42.78 | 43.24 | 71,726 | +0.26(+0.60%) |
Mar 13, 2013 | 42.73 | 43.06 | 42.63 | 42.98 | 137,787 | +0.17(+0.39%) |
Mar 12, 2013 | 42.80 | 42.92 | 42.58 | 42.82 | 102,373 | +0.00(+0.00%) |
Mar 11, 2013 | 42.49 | 42.83 | 42.41 | 42.82 | 133,111 | +0.10(+0.23%) |
Mar 08, 2013 | 42.52 | 42.89 | 42.46 | 42.72 | 81,219 | +0.42(+1.00%) |
Mar 07, 2013 | 41.90 | 42.34 | 41.87 | 42.30 | 115,336 | +0.14(+0.33%) |
Mar 06, 2013 | 42.08 | 42.22 | 41.88 | 42.16 | 96,850 | +0.19(+0.44%) |
Mar 05, 2013 | 41.40 | 42.29 | 41.40 | 41.97 | 234,788 | +0.67(+1.63%) |
Mar 04, 2013 | 41.27 | 41.50 | 40.95 | 41.30 | 83,826 | -0.19(-0.47%) |
Mar 01, 2013 | 40.76 | 41.65 | 40.45 | 41.49 | 158,344 | +0.41(+0.99%) |
Feb 28, 2013 | 41.51 | 41.59 | 41.06 | 41.09 | 119,628 | -0.13(-0.32%) |
Feb 27, 2013 | 40.31 | 41.50 | 40.31 | 41.22 | 166,211 | +1.07(+2.66%) |
Feb 26, 2013 | 40.06 | 40.49 | 39.66 | 40.15 | 130,924 | +0.13(+0.33%) |
Feb 25, 2013 | 40.68 | 40.89 | 40.02 | 40.02 | 190,876 | -0.63(-1.54%) |
Feb 22, 2013 | 40.28 | 40.65 | 40.02 | 40.65 | 94,494 | +0.45(+1.12%) |
Feb 21, 2013 | 40.57 | 40.69 | 40.02 | 40.19 | 151,581 | -0.36(-0.89%) |
Feb 20, 2013 | 40.97 | 41.06 | 40.47 | 40.56 | 196,773 | -0.37(-0.91%) |
Feb 19, 2013 | 41.09 | 41.23 | 40.71 | 40.93 | 178,057 | -0.04(-0.11%) |
Feb 15, 2013 | 40.98 | 41.17 | 40.82 | 40.97 | 152,001 | +0.15(+0.37%) |
Feb 14, 2013 | 40.57 | 41.17 | 40.57 | 40.82 | 105,896 | +0.23(+0.57%) |
Feb 13, 2013 | 40.30 | 40.68 | 40.09 | 40.59 | 216,283 | +0.45(+1.12%) |
Feb 12, 2013 | 39.58 | 40.63 | 39.53 | 40.14 | 187,314 | +0.52(+1.31%) |
Feb 11, 2013 | 39.51 | 39.89 | 39.25 | 39.62 | 120,118 | +0.18(+0.45%) |
Feb 08, 2013 | 39.74 | 39.93 | 39.23 | 39.44 | 107,944 | -0.17(-0.42%) |
Feb 07, 2013 | 39.54 | 39.86 | 38.92 | 39.61 | 101,016 | +0.20(+0.52%) |
Feb 06, 2013 | 39.22 | 39.63 | 39.21 | 39.41 | 214,426 | +0.08(+0.20%) |
Feb 04, 2013 | 39.63 | 39.85 | 38.98 | 39.33 | 151,446 | -0.57(-1.42%) |
Feb 01, 2013 | 39.50 | 40.04 | 39.50 | 39.89 | 94,690 | +0.62(+1.57%) |
Jan 31, 2013 | 39.49 | 39.61 | 38.95 | 39.28 | 114,630 | -0.26(-0.67%) |
Jan 30, 2013 | 40.13 | 40.21 | 39.37 | 39.54 | 319,281 | -0.73(-1.82%) |
Jan 29, 2013 | 39.22 | 40.29 | 39.22 | 40.27 | 123,963 | +0.97(+2.47%) |
Jan 28, 2013 | 39.58 | 39.71 | 39.24 | 39.30 | 91,259 | -0.25(-0.63%) |
Jan 25, 2013 | 39.57 | 39.74 | 39.24 | 39.55 | 192,720 | +0.17(+0.43%) |
Jan 24, 2013 | 38.84 | 39.59 | 38.68 | 39.38 | 136,964 | +0.41(+1.04%) |
Jan 23, 2013 | 38.85 | 39.01 | 38.74 | 38.98 | 138,896 | +0.00(+0.00%) |
Jan 22, 2013 | 38.40 | 39.02 | 38.34 | 38.98 | 114,225 | +0.49(+1.29%) |
Jan 18, 2013 | 37.85 | 38.50 | 37.84 | 38.48 | 100,972 | +0.57(+1.49%) |
Jan 17, 2013 | 37.64 | 38.00 | 37.48 | 37.92 | 127,939 | +0.48(+1.27%) |
Jan 16, 2013 | 37.37 | 37.52 | 37.19 | 37.44 | 130,930 | +0.02(+0.05%) |
Jan 15, 2013 | 37.09 | 37.57 | 37.09 | 37.42 | 116,514 | +0.08(+0.21%) |
Jan 14, 2013 | 37.28 | 37.34 | 37.01 | 37.34 | 530,543 | -0.03(-0.07%) |
Jan 11, 2013 | 37.09 | 37.48 | 36.78 | 37.37 | 189,737 | +0.28(+0.76%) |
Jan 10, 2013 | 36.95 | 37.09 | 36.43 | 37.09 | 114,383 | +0.34(+0.91%) |
Jan 09, 2013 | 36.61 | 37.08 | 36.61 | 36.75 | 147,196 | +0.15(+0.41%) |
Jan 08, 2013 | 36.60 | 36.78 | 36.23 | 36.60 | 96,290 | -0.10(-0.26%) |
Jan 07, 2013 | 36.70 | 36.85 | 36.51 | 36.70 | 50,959 | -0.20(-0.55%) |
Jan 04, 2013 | 36.99 | 37.08 | 36.86 | 36.90 | 102,429 | +0.11(+0.31%) |
Jan 03, 2013 | 37.04 | 37.09 | 36.57 | 36.79 | 100,007 | -0.19(-0.50%) |