Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.09 | 80.54 | 78.06 | 79.90 | 751,770 | +0.93(+1.18%) |
Jan 30, 2014 | 78.96 | 79.13 | 78.41 | 78.97 | 388,746 | +0.57(+0.73%) |
Jan 29, 2014 | 78.25 | 79.10 | 77.88 | 78.40 | 332,381 | -0.55(-0.69%) |
Jan 28, 2014 | 78.20 | 78.95 | 78.00 | 78.94 | 540,232 | +0.75(+0.96%) |
Jan 27, 2014 | 78.62 | 79.39 | 76.83 | 78.20 | 683,468 | -0.39(-0.49%) |
Jan 24, 2014 | 81.16 | 81.18 | 78.13 | 78.58 | 673,484 | -3.15(-3.86%) |
Jan 23, 2014 | 81.86 | 82.31 | 81.57 | 81.74 | 533,882 | -0.61(-0.75%) |
Jan 22, 2014 | 81.16 | 82.37 | 81.16 | 82.35 | 489,785 | +1.50(+1.85%) |
Jan 21, 2014 | 80.85 | 81.36 | 80.35 | 80.85 | 602,914 | +0.77(+0.96%) |
Jan 17, 2014 | 80.06 | 80.09 | 80.09 | 80.09 | 464,019 | +0.02(+0.02%) |
Jan 16, 2014 | 79.90 | 80.48 | 79.47 | 80.07 | 660,976 | -0.07(-0.08%) |
Jan 15, 2014 | 79.68 | 80.30 | 79.42 | 80.14 | 740,883 | +0.98(+1.23%) |
Jan 14, 2014 | 78.30 | 79.78 | 78.25 | 79.16 | 828,287 | +0.94(+1.20%) |
Jan 13, 2014 | 77.99 | 79.02 | 77.91 | 78.22 | 527,121 | +0.35(+0.45%) |
Jan 10, 2014 | 76.46 | 77.91 | 76.32 | 77.87 | 246,731 | +1.45(+1.90%) |
Jan 09, 2014 | 76.83 | 77.09 | 76.02 | 76.41 | 325,828 | +0.10(+0.13%) |
Jan 08, 2014 | 76.68 | 77.04 | 75.99 | 76.31 | 617,225 | -0.37(-0.48%) |
Jan 07, 2014 | 77.36 | 78.37 | 76.40 | 76.68 | 519,743 | +0.97(+1.28%) |
Jan 06, 2014 | 74.93 | 76.19 | 74.39 | 75.72 | 478,252 | +1.36(+1.83%) |
Jan 03, 2014 | 73.88 | 74.45 | 73.58 | 74.35 | 469,060 | +0.43(+0.58%) |
Jan 02, 2014 | 75.37 | 75.75 | 73.51 | 73.92 | 569,750 | -1.77(-2.33%) |
Dec 31, 2013 | 74.76 | 75.69 | 75.69 | 75.69 | 317,749 | +1.00(+1.34%) |
Dec 30, 2013 | 74.65 | 74.86 | 74.28 | 74.69 | 193,616 | +0.03(+0.05%) |
Dec 27, 2013 | 76.23 | 78.24 | 74.33 | 74.66 | 274,400 | +0.46(+0.62%) |
Dec 26, 2013 | 74.41 | 75.09 | 73.81 | 74.19 | 152,933 | +0.31(+0.42%) |
Dec 24, 2013 | 73.61 | 74.21 | 73.50 | 73.88 | 75,253 | +0.20(+0.27%) |
Dec 23, 2013 | 74.00 | 74.18 | 72.88 | 73.68 | 330,473 | +0.49(+0.67%) |
Dec 20, 2013 | 71.25 | 73.75 | 71.13 | 73.19 | 1,049,572 | +2.26(+3.19%) |
Dec 19, 2013 | 71.18 | 71.25 | 70.64 | 70.93 | 395,941 | -0.29(-0.40%) |
Dec 18, 2013 | 71.00 | 71.43 | 70.04 | 71.22 | 661,221 | +0.28(+0.39%) |
Dec 17, 2013 | 71.90 | 71.90 | 70.69 | 70.94 | 654,834 | +1.33(+1.91%) |
Dec 16, 2013 | 68.56 | 69.85 | 68.56 | 69.61 | 458,772 | +1.19(+1.73%) |
Dec 13, 2013 | 67.84 | 68.79 | 67.53 | 68.43 | 498,964 | +0.95(+1.41%) |
Dec 12, 2013 | 66.89 | 67.84 | 66.83 | 67.47 | 923,984 | +0.61(+0.91%) |
Dec 11, 2013 | 67.81 | 67.82 | 66.63 | 66.87 | 669,794 | -0.75(-1.11%) |
Dec 10, 2013 | 68.21 | 68.47 | 67.53 | 67.62 | 559,839 | -0.90(-1.31%) |
Dec 09, 2013 | 69.22 | 69.32 | 68.27 | 68.52 | 409,640 | -0.70(-1.01%) |
Dec 06, 2013 | 69.17 | 69.56 | 68.99 | 69.22 | 388,523 | +0.45(+0.66%) |
Dec 05, 2013 | 69.35 | 69.88 | 68.33 | 68.76 | 524,971 | -0.84(-1.21%) |
Dec 04, 2013 | 69.57 | 69.94 | 69.02 | 69.60 | 668,164 | -0.19(-0.28%) |
Dec 03, 2013 | 69.27 | 70.01 | 68.75 | 69.80 | 804,264 | +0.48(+0.69%) |
Dec 02, 2013 | 69.43 | 70.19 | 68.97 | 69.32 | 541,321 | +0.17(+0.24%) |
Nov 29, 2013 | 69.64 | 69.81 | 68.95 | 69.15 | 177,137 | -0.43(-0.62%) |
Nov 27, 2013 | 68.90 | 69.86 | 68.85 | 69.58 | 209,995 | +0.74(+1.08%) |
Nov 26, 2013 | 68.09 | 68.95 | 67.79 | 68.84 | 369,927 | +0.90(+1.32%) |
Nov 25, 2013 | 67.53 | 68.16 | 67.27 | 67.94 | 519,516 | +0.44(+0.65%) |
Nov 22, 2013 | 67.45 | 67.62 | 67.31 | 67.50 | 619,226 | -0.03(-0.05%) |
Nov 21, 2013 | 66.82 | 68.12 | 66.82 | 67.53 | 478,677 | +0.89(+1.33%) |
Nov 20, 2013 | 66.60 | 67.18 | 66.13 | 66.65 | 275,936 | +0.24(+0.37%) |
Nov 19, 2013 | 66.27 | 66.63 | 66.02 | 66.40 | 382,952 | +0.04(+0.06%) |
Nov 18, 2013 | 67.04 | 67.40 | 66.22 | 66.36 | 430,616 | -0.21(-0.32%) |
Nov 15, 2013 | 66.27 | 66.82 | 66.00 | 66.57 | 334,389 | +0.33(+0.49%) |
Nov 14, 2013 | 65.93 | 66.63 | 65.84 | 66.24 | 417,884 | +1.44(+2.23%) |
Nov 12, 2013 | 64.38 | 65.08 | 64.21 | 64.80 | 573,124 | +0.44(+0.68%) |
Nov 11, 2013 | 64.03 | 64.52 | 63.68 | 64.36 | 486,532 | +0.55(+0.85%) |
Nov 08, 2013 | 61.89 | 63.83 | 61.22 | 63.82 | 642,031 | +2.62(+4.28%) |
Nov 07, 2013 | 62.91 | 63.51 | 60.92 | 61.20 | 502,544 | +0.26(+0.43%) |
Nov 06, 2013 | 60.74 | 61.22 | 60.55 | 60.94 | 207,095 | +0.34(+0.55%) |
Nov 05, 2013 | 60.86 | 61.14 | 60.49 | 60.61 | 339,595 | -0.45(-0.74%) |
Nov 04, 2013 | 60.37 | 61.10 | 60.24 | 61.06 | 277,959 | +0.81(+1.34%) |
Nov 01, 2013 | 60.14 | 60.66 | 59.61 | 60.25 | 201,501 | +0.23(+0.39%) |
Oct 31, 2013 | 60.29 | 60.67 | 59.99 | 60.02 | 371,216 | -0.06(-0.10%) |
Oct 30, 2013 | 60.40 | 60.90 | 59.83 | 60.08 | 234,114 | -0.32(-0.53%) |
Oct 29, 2013 | 60.10 | 60.41 | 59.95 | 60.40 | 291,237 | +0.29(+0.47%) |
Oct 28, 2013 | 60.20 | 60.27 | 59.95 | 60.11 | 209,838 | -0.23(-0.39%) |
Oct 25, 2013 | 60.81 | 60.81 | 60.04 | 60.35 | 470,106 | -0.40(-0.66%) |
Oct 24, 2013 | 60.66 | 60.82 | 60.31 | 60.75 | 414,947 | +0.29(+0.49%) |
Oct 23, 2013 | 60.35 | 60.82 | 60.22 | 60.45 | 406,660 | -0.13(-0.21%) |
Oct 22, 2013 | 60.76 | 61.06 | 60.54 | 60.58 | 363,653 | -0.04(-0.07%) |
Oct 21, 2013 | 61.26 | 61.43 | 60.52 | 60.62 | 222,746 | -0.64(-1.04%) |
Oct 18, 2013 | 60.66 | 61.29 | 60.13 | 61.26 | 406,219 | +0.91(+1.50%) |
Oct 17, 2013 | 59.74 | 60.57 | 59.74 | 60.35 | 376,867 | +0.35(+0.59%) |
Oct 16, 2013 | 60.01 | 60.38 | 59.75 | 60.00 | 307,187 | +0.29(+0.48%) |
Oct 15, 2013 | 59.76 | 60.02 | 59.47 | 59.72 | 377,925 | -0.09(-0.15%) |
Oct 14, 2013 | 59.03 | 59.89 | 59.00 | 59.81 | 551,927 | +0.45(+0.76%) |
Oct 11, 2013 | 58.69 | 59.52 | 58.48 | 59.36 | 882,944 | +0.34(+0.58%) |
Oct 10, 2013 | 57.25 | 59.05 | 57.16 | 59.01 | 599,896 | +2.47(+4.36%) |
Oct 09, 2013 | 56.65 | 57.06 | 55.95 | 56.55 | 583,450 | +0.08(+0.15%) |
Oct 08, 2013 | 56.60 | 57.08 | 56.05 | 56.46 | 419,168 | -0.22(-0.38%) |
Oct 07, 2013 | 56.55 | 56.95 | 56.01 | 56.68 | 252,325 | -0.25(-0.44%) |
Oct 04, 2013 | 56.83 | 57.12 | 56.55 | 56.93 | 293,328 | +0.20(+0.36%) |
Oct 03, 2013 | 57.01 | 57.07 | 56.34 | 56.73 | 495,447 | -0.37(-0.65%) |
Oct 02, 2013 | 57.35 | 57.50 | 56.97 | 57.10 | 345,491 | -0.55(-0.95%) |
Oct 01, 2013 | 56.41 | 57.82 | 56.41 | 57.64 | 503,567 | +1.09(+1.93%) |
Sep 27, 2013 | 56.14 | 56.62 | 55.84 | 56.55 | 326,903 | +0.01(+0.01%) |
Sep 26, 2013 | 56.62 | 56.87 | 56.30 | 56.55 | 292,836 | +0.03(+0.04%) |
Sep 25, 2013 | 56.63 | 56.80 | 56.34 | 56.52 | 485,920 | -0.08(-0.13%) |
Sep 24, 2013 | 56.71 | 57.14 | 56.31 | 56.60 | 436,676 | -0.13(-0.22%) |
Sep 23, 2013 | 56.97 | 57.20 | 56.57 | 56.72 | 457,522 | -0.14(-0.25%) |
Sep 20, 2013 | 58.08 | 58.35 | 56.84 | 56.86 | 498,992 | -1.09(-1.88%) |
Sep 19, 2013 | 58.32 | 58.49 | 57.70 | 57.96 | 188,431 | -0.34(-0.58%) |
Sep 18, 2013 | 58.01 | 58.56 | 57.46 | 58.29 | 484,134 | +0.14(+0.25%) |
Sep 17, 2013 | 57.65 | 58.22 | 57.31 | 58.15 | 306,182 | +0.52(+0.90%) |
Sep 16, 2013 | 57.30 | 57.74 | 56.92 | 57.63 | 196,938 | +0.71(+1.25%) |
Sep 13, 2013 | 57.04 | 57.19 | 56.02 | 56.92 | 361,022 | -0.13(-0.22%) |
Sep 12, 2013 | 56.76 | 57.28 | 56.39 | 57.04 | 1,014,219 | +0.37(+0.65%) |
Sep 11, 2013 | 55.93 | 56.67 | 55.84 | 56.67 | 162,728 | +0.61(+1.09%) |
Sep 10, 2013 | 55.48 | 56.10 | 55.22 | 56.06 | 252,128 | +0.76(+1.38%) |
Sep 09, 2013 | 54.21 | 55.30 | 54.21 | 55.30 | 157,297 | +0.96(+1.78%) |
Sep 06, 2013 | 53.92 | 54.51 | 53.23 | 54.33 | 216,312 | +0.54(+1.00%) |
Sep 05, 2013 | 53.76 | 53.97 | 53.60 | 53.79 | 153,237 | -0.09(-0.17%) |
Sep 04, 2013 | 53.22 | 53.94 | 53.16 | 53.89 | 387,026 | +0.55(+1.02%) |
Sep 03, 2013 | 53.91 | 54.23 | 53.09 | 53.34 | 422,415 | +0.23(+0.43%) |
Aug 30, 2013 | 54.17 | 54.28 | 53.03 | 53.12 | 262,588 | -1.08(-2.00%) |
Aug 29, 2013 | 53.73 | 54.53 | 53.73 | 54.20 | 145,638 | +0.33(+0.61%) |
Aug 28, 2013 | 53.64 | 54.31 | 53.48 | 53.87 | 114,385 | +0.34(+0.63%) |
Aug 27, 2013 | 54.54 | 54.95 | 53.53 | 53.53 | 233,153 | -1.42(-2.59%) |
Aug 26, 2013 | 54.67 | 55.62 | 54.45 | 54.96 | 201,420 | +0.23(+0.41%) |
Aug 23, 2013 | 54.92 | 55.02 | 54.53 | 54.73 | 131,110 | +0.12(+0.21%) |
Aug 22, 2013 | 53.71 | 55.03 | 53.63 | 54.62 | 135,419 | +1.07(+2.00%) |
Aug 21, 2013 | 53.35 | 54.06 | 53.35 | 53.54 | 209,590 | -0.03(-0.05%) |
Aug 20, 2013 | 53.18 | 53.98 | 53.14 | 53.57 | 157,247 | +0.39(+0.72%) |
Aug 19, 2013 | 53.07 | 53.36 | 52.97 | 53.18 | 152,531 | +0.03(+0.05%) |
Aug 16, 2013 | 52.97 | 53.52 | 52.97 | 53.16 | 147,988 | +0.19(+0.36%) |
Aug 15, 2013 | 53.17 | 53.30 | 52.73 | 52.97 | 377,058 | -0.57(-1.06%) |
Aug 14, 2013 | 54.31 | 54.34 | 53.47 | 53.53 | 167,747 | -0.74(-1.36%) |
Aug 13, 2013 | 54.06 | 54.57 | 53.40 | 54.27 | 394,333 | +0.34(+0.62%) |
Aug 12, 2013 | 53.58 | 54.17 | 53.41 | 53.94 | 354,860 | +0.24(+0.45%) |
Aug 09, 2013 | 52.98 | 53.72 | 52.68 | 53.69 | 355,131 | +0.49(+0.91%) |
Aug 08, 2013 | 53.35 | 53.59 | 52.92 | 53.21 | 497,599 | +0.17(+0.32%) |
Aug 07, 2013 | 52.65 | 53.27 | 52.04 | 53.04 | 336,490 | +0.12(+0.22%) |
Aug 06, 2013 | 53.03 | 53.28 | 52.57 | 52.92 | 143,869 | -0.30(-0.57%) |
Aug 05, 2013 | 52.86 | 53.29 | 52.41 | 53.22 | 131,033 | +0.17(+0.32%) |
Aug 02, 2013 | 52.75 | 53.18 | 52.71 | 53.06 | 216,835 | +0.13(+0.24%) |
Aug 01, 2013 | 52.73 | 53.59 | 52.53 | 52.93 | 537,644 | +0.85(+1.64%) |
Jul 31, 2013 | 52.05 | 52.35 | 51.80 | 52.08 | 367,031 | +0.21(+0.40%) |
Jul 30, 2013 | 52.30 | 52.69 | 51.71 | 51.87 | 176,867 | -0.13(-0.26%) |
Jul 29, 2013 | 52.15 | 52.43 | 51.95 | 52.00 | 123,831 | -0.35(-0.67%) |
Jul 26, 2013 | 52.55 | 52.91 | 52.19 | 52.35 | 114,926 | -0.49(-0.92%) |
Jul 25, 2013 | 53.02 | 53.02 | 52.27 | 52.84 | 173,328 | -0.21(-0.39%) |
Jul 24, 2013 | 53.07 | 53.43 | 52.96 | 53.05 | 206,102 | +0.07(+0.13%) |
Jul 23, 2013 | 52.82 | 53.10 | 52.65 | 52.98 | 211,606 | +0.28(+0.52%) |
Jul 22, 2013 | 52.65 | 52.92 | 52.34 | 52.71 | 306,854 | +0.12(+0.22%) |
Jul 19, 2013 | 51.73 | 52.68 | 51.73 | 52.59 | 319,333 | +0.67(+1.29%) |
Jul 18, 2013 | 50.81 | 51.98 | 50.81 | 51.92 | 290,073 | +1.26(+2.50%) |
Jul 17, 2013 | 50.40 | 50.81 | 50.30 | 50.65 | 143,561 | +0.39(+0.77%) |
Jul 16, 2013 | 50.94 | 51.28 | 50.23 | 50.27 | 194,591 | -0.71(-1.40%) |
Jul 15, 2013 | 50.58 | 51.06 | 50.34 | 50.98 | 168,450 | +0.57(+1.13%) |
Jul 12, 2013 | 50.79 | 50.98 | 49.64 | 50.41 | 185,612 | -0.34(-0.66%) |
Jul 11, 2013 | 50.13 | 50.89 | 50.03 | 50.75 | 272,918 | +1.20(+2.42%) |
Jul 10, 2013 | 48.79 | 49.68 | 48.79 | 49.55 | 146,128 | +0.75(+1.53%) |
Jul 09, 2013 | 48.71 | 49.25 | 48.44 | 48.80 | 164,257 | +0.41(+0.85%) |
Jul 08, 2013 | 48.84 | 49.28 | 48.29 | 48.39 | 376,258 | -0.23(-0.47%) |
Jul 05, 2013 | 48.04 | 48.69 | 48.04 | 48.62 | 218,761 | +0.63(+1.31%) |
Jul 03, 2013 | 47.32 | 48.02 | 47.32 | 47.99 | 423,222 | +0.59(+1.24%) |
Jul 02, 2013 | 47.69 | 48.02 | 47.02 | 47.40 | 301,249 | -0.27(-0.56%) |
Jul 01, 2013 | 47.59 | 48.17 | 47.21 | 47.67 | 292,131 | +0.37(+0.78%) |
Jun 28, 2013 | 47.29 | 47.70 | 46.92 | 47.30 | 970,020 | +0.96(+2.08%) |
Jun 26, 2013 | 46.07 | 46.54 | 45.89 | 46.34 | 190,328 | +0.54(+1.19%) |
Jun 25, 2013 | 46.39 | 46.48 | 45.75 | 45.80 | 331,442 | -0.30(-0.65%) |
Jun 24, 2013 | 45.78 | 46.48 | 45.49 | 46.10 | 256,043 | -0.01(-0.02%) |
Jun 21, 2013 | 46.86 | 47.01 | 45.94 | 46.11 | 539,370 | -0.74(-1.57%) |
Jun 20, 2013 | 46.90 | 47.44 | 46.67 | 46.84 | 250,804 | -0.60(-1.27%) |
Jun 19, 2013 | 48.27 | 48.27 | 47.38 | 47.45 | 131,093 | -0.83(-1.72%) |
Jun 18, 2013 | 47.10 | 48.33 | 46.98 | 48.27 | 160,113 | +1.11(+2.36%) |
Jun 17, 2013 | 47.31 | 47.49 | 46.58 | 47.16 | 268,327 | +0.18(+0.39%) |
Jun 14, 2013 | 46.85 | 47.40 | 46.50 | 46.98 | 113,940 | +0.08(+0.18%) |
Jun 13, 2013 | 46.14 | 46.97 | 46.08 | 46.89 | 223,363 | +0.60(+1.30%) |
Jun 12, 2013 | 47.30 | 47.56 | 46.12 | 46.29 | 120,587 | -0.64(-1.36%) |
Jun 11, 2013 | 46.93 | 47.30 | 46.35 | 46.93 | 137,133 | -0.53(-1.11%) |
Jun 10, 2013 | 47.08 | 47.46 | 46.63 | 47.45 | 204,605 | +0.54(+1.14%) |
Jun 07, 2013 | 46.22 | 47.02 | 43.89 | 46.92 | 161,256 | +0.69(+1.49%) |
Jun 06, 2013 | 45.63 | 46.24 | 45.25 | 46.23 | 169,611 | +0.64(+1.40%) |
Jun 05, 2013 | 45.78 | 46.11 | 45.21 | 45.59 | 224,103 | -0.36(-0.78%) |
Jun 04, 2013 | 45.59 | 46.18 | 45.12 | 45.95 | 320,207 | +0.34(+0.75%) |
Jun 03, 2013 | 46.34 | 46.53 | 45.37 | 45.61 | 356,528 | -0.64(-1.38%) |
May 31, 2013 | 46.26 | 47.09 | 45.90 | 46.25 | 219,510 | -0.06(-0.13%) |
May 30, 2013 | 45.81 | 46.74 | 45.81 | 46.31 | 213,468 | +0.39(+0.84%) |
May 29, 2013 | 46.32 | 46.47 | 45.65 | 45.92 | 194,080 | -0.75(-1.61%) |
May 28, 2013 | 46.84 | 47.50 | 46.49 | 46.68 | 142,383 | +0.33(+0.70%) |
May 24, 2013 | 46.77 | 46.90 | 46.15 | 46.35 | 151,295 | -0.55(-1.18%) |
May 23, 2013 | 46.21 | 46.93 | 45.93 | 46.90 | 225,226 | +0.36(+0.77%) |
May 22, 2013 | 47.03 | 47.36 | 46.36 | 46.54 | 244,003 | -0.36(-0.77%) |
May 21, 2013 | 46.29 | 46.99 | 46.16 | 46.90 | 231,963 | +0.62(+1.34%) |
May 20, 2013 | 46.75 | 46.75 | 46.19 | 46.28 | 395,373 | -0.47(-1.00%) |
May 17, 2013 | 46.52 | 46.90 | 46.32 | 46.75 | 267,859 | +0.54(+1.18%) |
May 16, 2013 | 45.79 | 46.39 | 45.64 | 46.21 | 250,073 | +0.49(+1.08%) |
May 15, 2013 | 45.23 | 45.81 | 45.10 | 45.71 | 187,441 | +0.90(+2.00%) |
May 13, 2013 | 44.92 | 45.06 | 44.72 | 44.82 | 243,134 | -0.25(-0.56%) |
May 10, 2013 | 44.98 | 45.27 | 44.80 | 45.07 | 173,222 | +0.13(+0.28%) |
May 09, 2013 | 45.01 | 45.16 | 44.27 | 44.94 | 226,426 | +0.12(+0.26%) |
May 08, 2013 | 45.23 | 45.60 | 44.01 | 44.82 | 214,025 | -0.40(-0.89%) |
May 07, 2013 | 44.87 | 45.31 | 44.71 | 45.23 | 298,701 | +0.47(+1.05%) |
May 06, 2013 | 44.58 | 45.02 | 44.25 | 44.76 | 164,059 | +0.08(+0.19%) |
May 03, 2013 | 44.61 | 44.82 | 44.35 | 44.67 | 139,033 | +0.33(+0.74%) |
May 02, 2013 | 43.59 | 44.41 | 43.07 | 44.35 | 202,512 | +0.85(+1.96%) |
May 01, 2013 | 44.16 | 44.44 | 43.45 | 43.49 | 157,913 | -0.81(-1.83%) |
Apr 30, 2013 | 44.31 | 44.48 | 44.09 | 44.30 | 233,570 | -0.01(-0.02%) |
Apr 29, 2013 | 43.62 | 44.38 | 43.62 | 44.31 | 227,638 | +0.86(+1.99%) |
Apr 26, 2013 | 43.99 | 44.18 | 43.31 | 43.45 | 232,088 | -0.50(-1.14%) |
Apr 25, 2013 | 43.14 | 43.98 | 43.02 | 43.95 | 240,286 | +1.00(+2.34%) |
Apr 24, 2013 | 42.71 | 43.04 | 42.62 | 42.95 | 167,183 | +0.25(+0.59%) |
Apr 23, 2013 | 42.11 | 42.72 | 42.11 | 42.70 | 170,152 | +0.72(+1.72%) |
Apr 22, 2013 | 42.07 | 42.14 | 41.65 | 41.98 | 150,872 | -0.13(-0.30%) |
Apr 19, 2013 | 42.07 | 42.40 | 41.80 | 42.10 | 178,874 | +0.13(+0.32%) |
Apr 18, 2013 | 42.60 | 42.60 | 41.74 | 41.97 | 256,631 | -0.44(-1.03%) |
Apr 17, 2013 | 42.81 | 42.98 | 41.90 | 42.40 | 164,741 | -0.73(-1.69%) |
Apr 16, 2013 | 43.90 | 44.08 | 42.43 | 43.13 | 211,442 | -0.31(-0.71%) |
Apr 15, 2013 | 44.62 | 44.87 | 43.13 | 43.44 | 384,183 | -1.49(-3.32%) |
Apr 12, 2013 | 43.69 | 44.96 | 43.69 | 44.93 | 648,806 | +1.27(+2.92%) |
Apr 11, 2013 | 43.43 | 43.80 | 43.38 | 43.66 | 131,217 | +0.23(+0.52%) |
Apr 10, 2013 | 42.70 | 43.43 | 42.68 | 43.43 | 287,362 | +0.65(+1.53%) |
Apr 09, 2013 | 42.93 | 43.08 | 42.22 | 42.78 | 255,406 | -0.18(-0.43%) |
Apr 08, 2013 | 43.48 | 43.48 | 42.64 | 42.97 | 224,942 | -0.23(-0.54%) |
Apr 05, 2013 | 42.87 | 43.37 | 42.61 | 43.20 | 160,401 | -0.28(-0.64%) |
Apr 04, 2013 | 43.71 | 44.11 | 43.38 | 43.48 | 195,021 | -0.03(-0.08%) |
Apr 03, 2013 | 44.02 | 44.65 | 43.46 | 43.51 | 525,461 | -0.44(-1.01%) |
Apr 02, 2013 | 45.18 | 45.19 | 43.79 | 43.95 | 272,676 | -1.09(-2.42%) |
Apr 01, 2013 | 44.82 | 45.36 | 44.55 | 45.04 | 260,812 | +0.38(+0.84%) |
Mar 28, 2013 | 44.46 | 44.78 | 44.34 | 44.67 | 146,595 | +0.31(+0.70%) |
Mar 27, 2013 | 44.30 | 44.46 | 44.08 | 44.36 | 144,967 | -0.20(-0.45%) |
Mar 26, 2013 | 43.89 | 44.67 | 43.89 | 44.56 | 227,374 | +0.70(+1.60%) |
Mar 25, 2013 | 44.08 | 44.55 | 43.64 | 43.85 | 216,292 | -0.04(-0.10%) |
Mar 22, 2013 | 43.92 | 44.44 | 43.71 | 43.89 | 220,992 | +0.30(+0.69%) |
Mar 21, 2013 | 44.09 | 44.36 | 43.41 | 43.59 | 246,163 | -0.64(-1.46%) |
Mar 20, 2013 | 44.05 | 44.37 | 43.95 | 44.24 | 237,993 | +0.27(+0.61%) |
Mar 19, 2013 | 44.31 | 44.67 | 43.78 | 43.97 | 434,715 | -0.95(-2.13%) |
Mar 18, 2013 | 44.83 | 45.14 | 44.60 | 44.92 | 227,764 | -0.32(-0.70%) |
Mar 15, 2013 | 45.40 | 45.41 | 44.90 | 45.24 | 632,915 | -0.05(-0.11%) |
Mar 14, 2013 | 44.30 | 45.33 | 44.05 | 45.29 | 338,351 | +1.03(+2.33%) |
Mar 13, 2013 | 43.03 | 44.48 | 43.03 | 44.26 | 382,380 | +1.26(+2.94%) |
Mar 12, 2013 | 42.46 | 43.07 | 42.43 | 43.00 | 279,496 | +0.37(+0.86%) |
Mar 11, 2013 | 42.09 | 42.70 | 41.88 | 42.63 | 259,295 | +0.28(+0.67%) |
Mar 08, 2013 | 41.33 | 42.51 | 41.33 | 42.35 | 351,833 | +1.26(+3.08%) |
Mar 07, 2013 | 41.17 | 41.21 | 40.88 | 41.08 | 381,590 | -0.10(-0.24%) |
Mar 06, 2013 | 40.51 | 41.19 | 40.49 | 41.18 | 268,312 | +0.92(+2.29%) |
Mar 05, 2013 | 39.76 | 40.28 | 39.58 | 40.26 | 223,428 | +0.69(+1.74%) |
Mar 04, 2013 | 39.98 | 40.03 | 39.51 | 39.57 | 375,875 | -0.55(-1.38%) |
Mar 01, 2013 | 40.02 | 40.68 | 39.61 | 40.13 | 496,094 | -0.11(-0.27%) |
Feb 28, 2013 | 39.95 | 40.64 | 39.77 | 40.23 | 460,729 | +0.77(+1.95%) |
Feb 27, 2013 | 38.08 | 39.48 | 37.50 | 39.46 | 436,517 | +1.38(+3.63%) |
Feb 26, 2013 | 37.14 | 38.31 | 37.14 | 38.08 | 333,521 | +0.44(+1.16%) |
Feb 22, 2013 | 37.56 | 37.85 | 37.52 | 37.65 | 315,175 | +0.27(+0.72%) |
Feb 21, 2013 | 37.98 | 38.06 | 37.35 | 37.38 | 269,594 | -0.68(-1.78%) |
Feb 20, 2013 | 38.07 | 38.48 | 38.01 | 38.06 | 573,118 | -0.08(-0.22%) |
Feb 19, 2013 | 37.98 | 38.15 | 37.88 | 38.14 | 352,755 | +0.16(+0.42%) |
Feb 15, 2013 | 37.77 | 38.18 | 37.71 | 37.98 | 145,524 | +0.13(+0.33%) |
Feb 14, 2013 | 38.02 | 38.09 | 37.72 | 37.86 | 300,207 | -0.29(-0.77%) |
Feb 13, 2013 | 37.97 | 38.38 | 37.80 | 38.15 | 289,189 | +0.25(+0.66%) |
Feb 12, 2013 | 37.91 | 38.02 | 37.81 | 37.90 | 210,576 | +0.02(+0.04%) |
Feb 11, 2013 | 37.88 | 38.02 | 37.69 | 37.88 | 210,824 | -0.13(-0.35%) |
Feb 08, 2013 | 37.53 | 38.02 | 37.36 | 38.02 | 463,185 | +0.43(+1.14%) |
Feb 07, 2013 | 37.18 | 37.69 | 37.17 | 37.59 | 325,541 | +0.41(+1.10%) |
Feb 06, 2013 | 36.84 | 37.38 | 36.84 | 37.18 | 377,692 | +0.15(+0.41%) |
Feb 04, 2013 | 37.19 | 37.58 | 36.95 | 37.03 | 460,654 | -0.27(-0.72%) |