Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 54.43 | 54.77 | 53.97 | 54.44 | 858,524 | -0.38(-0.69%) |
Jan 30, 2014 | 54.56 | 55.30 | 54.53 | 54.82 | 1,106,765 | +0.73(+1.35%) |
Jan 29, 2014 | 54.65 | 55.24 | 54.06 | 54.10 | 994,720 | -0.83(-1.52%) |
Jan 28, 2014 | 55.50 | 55.66 | 54.89 | 54.93 | 1,377,049 | -0.48(-0.86%) |
Jan 27, 2014 | 56.01 | 56.24 | 55.11 | 55.41 | 1,168,305 | -0.58(-1.04%) |
Jan 24, 2014 | 56.21 | 56.48 | 55.99 | 55.99 | 910,813 | -0.44(-0.77%) |
Jan 23, 2014 | 56.26 | 56.89 | 55.97 | 56.43 | 1,051,823 | -0.02(-0.04%) |
Jan 22, 2014 | 56.78 | 57.01 | 56.18 | 56.45 | 688,841 | -0.28(-0.49%) |
Jan 21, 2014 | 57.25 | 57.27 | 56.13 | 56.73 | 618,775 | -0.19(-0.33%) |
Jan 17, 2014 | 57.35 | 56.91 | 56.91 | 56.91 | 737,424 | -0.43(-0.75%) |
Jan 16, 2014 | 57.75 | 58.50 | 56.99 | 57.34 | 911,639 | -0.53(-0.91%) |
Jan 15, 2014 | 57.99 | 58.33 | 57.76 | 57.87 | 623,454 | -0.12(-0.21%) |
Jan 14, 2014 | 58.10 | 58.29 | 57.55 | 57.99 | 1,167,055 | -0.02(-0.03%) |
Jan 13, 2014 | 58.90 | 59.20 | 57.87 | 58.01 | 1,140,019 | -1.02(-1.73%) |
Jan 10, 2014 | 58.82 | 59.23 | 58.82 | 59.03 | 502,803 | +0.11(+0.19%) |
Jan 09, 2014 | 58.86 | 59.07 | 58.78 | 58.91 | 442,829 | +0.11(+0.19%) |
Jan 08, 2014 | 58.79 | 59.18 | 58.70 | 58.80 | 694,071 | -0.02(-0.03%) |
Jan 07, 2014 | 58.85 | 59.20 | 58.64 | 58.82 | 669,968 | +0.11(+0.18%) |
Jan 06, 2014 | 58.65 | 59.11 | 58.42 | 58.71 | 792,163 | +0.12(+0.21%) |
Jan 03, 2014 | 58.51 | 58.80 | 58.38 | 58.59 | 348,013 | +0.02(+0.04%) |
Jan 02, 2014 | 58.17 | 58.90 | 58.09 | 58.56 | 573,252 | +0.45(+0.77%) |
Dec 31, 2013 | 58.23 | 58.12 | 58.12 | 58.12 | 618,843 | -0.11(-0.19%) |
Dec 30, 2013 | 57.70 | 58.51 | 57.52 | 58.23 | 632,712 | +0.70(+1.21%) |
Dec 27, 2013 | 57.73 | 57.86 | 57.46 | 57.54 | 207,318 | -0.05(-0.08%) |
Dec 26, 2013 | 57.52 | 58.05 | 57.52 | 57.59 | 342,024 | +0.08(+0.14%) |
Dec 24, 2013 | 57.51 | 58.04 | 57.29 | 57.50 | 237,633 | +0.00(+0.00%) |
Dec 23, 2013 | 57.25 | 57.65 | 57.17 | 57.50 | 467,808 | +0.54(+0.95%) |
Dec 20, 2013 | 56.97 | 57.43 | 56.89 | 56.96 | 1,206,718 | +0.03(+0.06%) |
Dec 19, 2013 | 57.26 | 57.63 | 56.80 | 56.93 | 802,797 | -0.32(-0.55%) |
Dec 18, 2013 | 56.95 | 57.43 | 56.52 | 57.24 | 844,294 | +0.33(+0.58%) |
Dec 17, 2013 | 56.75 | 57.04 | 56.20 | 56.91 | 788,190 | +0.20(+0.36%) |
Dec 16, 2013 | 56.53 | 57.01 | 56.30 | 56.71 | 465,160 | +0.29(+0.52%) |
Dec 13, 2013 | 56.53 | 57.00 | 56.33 | 56.42 | 498,138 | +0.01(+0.01%) |
Dec 12, 2013 | 56.45 | 56.94 | 56.33 | 56.41 | 781,300 | -0.06(-0.10%) |
Dec 11, 2013 | 56.73 | 57.04 | 56.44 | 56.47 | 583,797 | -0.17(-0.30%) |
Dec 10, 2013 | 56.78 | 57.42 | 56.54 | 56.64 | 708,742 | -0.30(-0.53%) |
Dec 09, 2013 | 57.02 | 57.32 | 56.66 | 56.94 | 356,293 | +0.06(+0.11%) |
Dec 06, 2013 | 57.08 | 57.71 | 56.67 | 56.87 | 926,283 | -0.16(-0.28%) |
Dec 05, 2013 | 56.97 | 57.24 | 56.78 | 57.03 | 419,509 | -0.01(-0.01%) |
Dec 04, 2013 | 56.37 | 57.20 | 56.29 | 57.04 | 1,161,010 | +0.46(+0.82%) |
Dec 03, 2013 | 56.50 | 57.46 | 56.47 | 56.58 | 1,261,428 | -0.15(-0.26%) |
Dec 02, 2013 | 57.07 | 57.54 | 56.65 | 56.73 | 517,743 | -0.49(-0.85%) |
Nov 29, 2013 | 57.41 | 57.86 | 56.73 | 57.21 | 144,264 | -0.15(-0.27%) |
Nov 27, 2013 | 57.18 | 57.48 | 57.15 | 57.37 | 343,237 | +0.19(+0.34%) |
Nov 26, 2013 | 57.25 | 57.45 | 57.04 | 57.17 | 282,972 | +0.07(+0.13%) |
Nov 25, 2013 | 56.91 | 57.24 | 56.68 | 57.10 | 472,082 | +0.38(+0.67%) |
Nov 22, 2013 | 56.75 | 57.11 | 56.65 | 56.72 | 383,556 | -0.11(-0.20%) |
Nov 21, 2013 | 56.65 | 56.95 | 56.48 | 56.83 | 342,344 | +0.32(+0.57%) |
Nov 20, 2013 | 56.83 | 57.08 | 56.34 | 56.51 | 439,010 | +0.04(+0.07%) |
Nov 19, 2013 | 56.32 | 56.82 | 56.22 | 56.47 | 529,268 | +0.06(+0.10%) |
Nov 18, 2013 | 56.85 | 56.94 | 56.18 | 56.41 | 706,299 | -0.27(-0.48%) |
Nov 15, 2013 | 56.86 | 57.03 | 56.51 | 56.69 | 650,816 | -0.02(-0.03%) |
Nov 14, 2013 | 56.44 | 56.95 | 56.02 | 56.70 | 519,481 | +0.63(+1.12%) |
Nov 12, 2013 | 56.08 | 56.27 | 55.66 | 56.07 | 714,231 | -0.18(-0.32%) |
Nov 11, 2013 | 55.66 | 56.67 | 55.66 | 56.25 | 730,597 | +0.70(+1.27%) |
Nov 08, 2013 | 55.24 | 56.01 | 55.06 | 55.55 | 1,343,902 | +0.40(+0.73%) |
Nov 07, 2013 | 56.36 | 56.49 | 54.87 | 55.14 | 898,481 | -0.95(-1.70%) |
Nov 06, 2013 | 56.78 | 56.94 | 55.77 | 56.10 | 1,010,555 | -0.49(-0.87%) |
Nov 05, 2013 | 56.79 | 57.03 | 56.26 | 56.59 | 607,137 | -0.33(-0.58%) |
Nov 04, 2013 | 56.87 | 57.16 | 56.68 | 56.92 | 675,701 | +0.40(+0.70%) |
Nov 01, 2013 | 55.87 | 56.71 | 55.87 | 56.53 | 1,000,015 | +0.67(+1.20%) |
Oct 31, 2013 | 54.85 | 56.35 | 54.61 | 55.86 | 1,603,581 | +0.90(+1.65%) |
Oct 30, 2013 | 54.94 | 55.14 | 54.50 | 54.95 | 1,157,841 | -0.03(-0.06%) |
Oct 29, 2013 | 55.03 | 55.41 | 54.68 | 54.98 | 1,100,859 | +0.02(+0.04%) |
Oct 28, 2013 | 54.81 | 55.48 | 54.41 | 54.96 | 1,048,608 | +0.03(+0.06%) |
Oct 25, 2013 | 55.33 | 55.98 | 53.85 | 54.93 | 2,383,528 | -0.23(-0.41%) |
Oct 24, 2013 | 58.29 | 59.02 | 54.36 | 55.15 | 4,718,786 | -5.17(-8.57%) |
Oct 23, 2013 | 59.85 | 60.45 | 59.27 | 60.32 | 1,118,765 | +0.14(+0.23%) |
Oct 22, 2013 | 60.06 | 60.48 | 59.18 | 60.18 | 685,360 | +0.15(+0.24%) |
Oct 21, 2013 | 60.31 | 60.64 | 59.71 | 60.04 | 552,795 | -0.16(-0.27%) |
Oct 18, 2013 | 59.69 | 60.29 | 59.65 | 60.20 | 597,131 | +0.61(+1.02%) |
Oct 17, 2013 | 59.02 | 59.80 | 59.02 | 59.60 | 402,768 | +0.40(+0.67%) |
Oct 16, 2013 | 59.51 | 59.84 | 58.91 | 59.20 | 688,070 | -0.02(-0.03%) |
Oct 15, 2013 | 59.55 | 59.93 | 59.17 | 59.22 | 489,704 | -0.39(-0.65%) |
Oct 14, 2013 | 58.79 | 59.65 | 58.69 | 59.60 | 654,575 | +0.44(+0.74%) |
Oct 11, 2013 | 59.81 | 60.19 | 58.97 | 59.17 | 622,177 | -0.86(-1.44%) |
Oct 10, 2013 | 59.86 | 60.60 | 59.76 | 60.03 | 514,981 | +0.72(+1.21%) |
Oct 09, 2013 | 59.55 | 59.75 | 58.52 | 59.31 | 592,899 | -0.19(-0.31%) |
Oct 08, 2013 | 61.62 | 62.09 | 59.39 | 59.50 | 929,516 | -2.25(-3.64%) |
Oct 07, 2013 | 61.58 | 62.19 | 61.58 | 61.74 | 850,521 | -0.35(-0.56%) |
Oct 04, 2013 | 61.23 | 62.20 | 61.20 | 62.09 | 535,090 | +0.93(+1.52%) |
Oct 03, 2013 | 61.34 | 61.99 | 60.96 | 61.16 | 758,447 | -0.27(-0.43%) |
Oct 02, 2013 | 61.61 | 62.01 | 60.84 | 61.43 | 561,102 | -0.40(-0.65%) |
Oct 01, 2013 | 62.21 | 62.34 | 61.53 | 61.83 | 1,796,845 | +0.53(+0.87%) |
Sep 30, 2013 | 60.93 | 61.39 | 60.44 | 61.30 | 356,865 | -0.11(-0.18%) |
Sep 27, 2013 | 61.52 | 61.80 | 61.19 | 61.41 | 421,373 | -0.27(-0.43%) |
Sep 26, 2013 | 61.36 | 61.92 | 61.07 | 61.68 | 674,471 | +0.51(+0.83%) |
Sep 25, 2013 | 61.56 | 61.96 | 61.07 | 61.17 | 641,339 | -0.33(-0.54%) |
Sep 24, 2013 | 62.17 | 62.27 | 61.37 | 61.50 | 863,956 | -0.64(-1.03%) |
Sep 23, 2013 | 62.27 | 62.52 | 61.51 | 62.14 | 580,436 | -0.32(-0.52%) |
Sep 20, 2013 | 62.50 | 62.83 | 62.15 | 62.46 | 1,598,734 | +0.04(+0.06%) |
Sep 19, 2013 | 62.25 | 62.48 | 61.88 | 62.42 | 687,350 | +0.19(+0.31%) |
Sep 18, 2013 | 60.79 | 62.28 | 60.65 | 62.23 | 643,393 | +1.53(+2.53%) |
Sep 17, 2013 | 60.23 | 60.73 | 60.14 | 60.69 | 544,634 | +0.49(+0.82%) |
Sep 16, 2013 | 60.61 | 60.60 | 60.02 | 60.20 | 655,865 | +0.12(+0.20%) |
Sep 13, 2013 | 59.76 | 60.14 | 59.36 | 60.08 | 695,230 | +0.47(+0.79%) |
Sep 12, 2013 | 59.43 | 59.95 | 59.39 | 59.61 | 551,811 | +0.09(+0.15%) |
Sep 11, 2013 | 59.35 | 59.64 | 59.09 | 59.52 | 607,494 | +0.23(+0.38%) |
Sep 10, 2013 | 59.46 | 59.69 | 59.01 | 59.30 | 669,622 | -0.02(-0.03%) |
Sep 09, 2013 | 59.03 | 59.56 | 59.03 | 59.31 | 452,435 | +0.38(+0.64%) |
Sep 06, 2013 | 59.41 | 59.83 | 58.86 | 58.93 | 668,368 | -0.48(-0.80%) |
Sep 05, 2013 | 59.94 | 60.30 | 59.37 | 59.41 | 811,275 | -0.40(-0.68%) |
Sep 04, 2013 | 60.18 | 60.62 | 59.76 | 59.81 | 815,397 | -0.33(-0.55%) |
Sep 03, 2013 | 60.00 | 60.57 | 59.50 | 60.14 | 1,166,940 | +0.66(+1.11%) |
Aug 30, 2013 | 57.83 | 60.65 | 57.83 | 59.48 | 1,959,418 | +2.13(+3.72%) |
Aug 29, 2013 | 56.99 | 57.59 | 56.90 | 57.35 | 360,804 | +0.36(+0.64%) |
Aug 28, 2013 | 56.58 | 57.12 | 56.38 | 56.99 | 462,231 | +0.37(+0.65%) |
Aug 27, 2013 | 56.99 | 57.49 | 56.50 | 56.62 | 498,874 | -1.00(-1.73%) |
Aug 26, 2013 | 57.59 | 57.83 | 57.28 | 57.61 | 544,447 | +0.13(+0.22%) |
Aug 23, 2013 | 57.55 | 57.84 | 56.68 | 57.49 | 934,510 | +0.56(+0.98%) |
Aug 22, 2013 | 56.52 | 57.18 | 56.49 | 56.93 | 383,596 | +0.52(+0.91%) |
Aug 21, 2013 | 56.02 | 56.75 | 55.80 | 56.41 | 464,184 | +0.20(+0.36%) |
Aug 20, 2013 | 55.89 | 56.87 | 55.80 | 56.21 | 730,239 | +0.47(+0.84%) |
Aug 19, 2013 | 55.51 | 55.87 | 55.33 | 55.75 | 630,275 | +0.27(+0.48%) |
Aug 16, 2013 | 54.67 | 55.62 | 54.44 | 55.48 | 796,270 | +0.66(+1.21%) |
Aug 15, 2013 | 55.79 | 55.79 | 54.50 | 54.82 | 725,036 | -1.35(-2.40%) |
Aug 14, 2013 | 56.41 | 56.87 | 55.91 | 56.16 | 316,759 | -0.41(-0.73%) |
Aug 13, 2013 | 56.68 | 56.99 | 56.20 | 56.58 | 314,132 | -0.12(-0.21%) |
Aug 12, 2013 | 56.79 | 57.05 | 56.50 | 56.70 | 531,608 | -0.05(-0.09%) |
Aug 09, 2013 | 56.87 | 57.14 | 56.58 | 56.74 | 234,938 | -0.33(-0.58%) |
Aug 08, 2013 | 56.99 | 57.20 | 56.74 | 57.07 | 398,726 | +0.28(+0.50%) |
Aug 07, 2013 | 57.75 | 58.07 | 56.29 | 56.79 | 828,598 | -1.27(-2.19%) |
Aug 06, 2013 | 58.89 | 59.60 | 57.81 | 58.07 | 564,288 | -1.02(-1.73%) |
Aug 05, 2013 | 59.64 | 59.65 | 58.96 | 59.09 | 529,194 | -0.08(-0.14%) |
Aug 02, 2013 | 58.86 | 59.41 | 58.47 | 59.17 | 615,122 | +0.27(+0.45%) |
Aug 01, 2013 | 58.43 | 59.25 | 57.96 | 58.90 | 1,075,192 | +1.43(+2.48%) |
Jul 31, 2013 | 57.57 | 58.00 | 57.44 | 57.48 | 499,095 | +0.02(+0.03%) |
Jul 30, 2013 | 57.74 | 57.86 | 57.22 | 57.46 | 634,999 | -0.27(-0.46%) |
Jul 29, 2013 | 58.98 | 59.29 | 57.61 | 57.73 | 849,354 | -1.51(-2.54%) |
Jul 26, 2013 | 58.93 | 59.47 | 58.80 | 59.23 | 1,581,071 | +0.00(+0.00%) |
Jul 25, 2013 | 59.96 | 60.43 | 57.52 | 59.23 | 1,438,443 | -0.58(-0.97%) |
Jul 24, 2013 | 60.17 | 60.28 | 59.36 | 59.81 | 1,056,832 | -0.04(-0.07%) |
Jul 23, 2013 | 59.21 | 59.91 | 59.21 | 59.86 | 639,746 | +0.66(+1.12%) |
Jul 22, 2013 | 59.02 | 59.53 | 58.79 | 59.19 | 343,862 | +0.40(+0.69%) |
Jul 19, 2013 | 58.58 | 59.05 | 58.44 | 58.79 | 415,107 | -0.02(-0.04%) |
Jul 18, 2013 | 59.14 | 59.42 | 58.69 | 58.82 | 594,933 | -0.22(-0.37%) |
Jul 17, 2013 | 59.61 | 59.64 | 58.97 | 59.03 | 325,765 | -0.44(-0.75%) |
Jul 16, 2013 | 60.10 | 60.17 | 59.32 | 59.48 | 301,483 | -0.68(-1.14%) |
Jul 15, 2013 | 60.20 | 60.56 | 59.98 | 60.16 | 395,413 | -0.06(-0.09%) |
Jul 12, 2013 | 60.11 | 60.40 | 59.80 | 60.22 | 414,608 | +0.12(+0.20%) |
Jul 11, 2013 | 60.36 | 60.46 | 59.95 | 60.10 | 810,430 | +0.38(+0.63%) |
Jul 10, 2013 | 59.60 | 59.88 | 59.37 | 59.72 | 799,711 | +0.10(+0.16%) |
Jul 09, 2013 | 60.43 | 60.03 | 59.48 | 59.62 | 892,155 | -0.41(-0.68%) |
Jul 08, 2013 | 59.94 | 60.16 | 59.80 | 60.03 | 433,970 | +0.39(+0.66%) |
Jul 05, 2013 | 59.63 | 59.67 | 59.07 | 59.64 | 530,142 | +0.45(+0.76%) |
Jul 03, 2013 | 59.23 | 59.52 | 58.94 | 59.19 | 591,267 | -0.19(-0.31%) |
Jul 02, 2013 | 60.21 | 60.77 | 59.05 | 59.37 | 637,407 | -0.73(-1.22%) |
Jul 01, 2013 | 59.78 | 60.82 | 59.78 | 60.11 | 513,568 | +0.41(+0.69%) |
Jun 28, 2013 | 59.16 | 60.04 | 58.92 | 59.69 | 939,641 | +0.51(+0.86%) |
Jun 27, 2013 | 59.06 | 59.44 | 58.65 | 59.19 | 489,042 | +0.48(+0.82%) |
Jun 26, 2013 | 58.98 | 59.33 | 58.41 | 58.70 | 473,835 | +0.20(+0.34%) |
Jun 25, 2013 | 58.77 | 58.95 | 58.11 | 58.50 | 405,517 | +0.09(+0.15%) |
Jun 24, 2013 | 58.40 | 58.99 | 57.73 | 58.41 | 684,204 | -0.54(-0.92%) |
Jun 21, 2013 | 58.57 | 59.42 | 57.52 | 58.95 | 2,159,122 | +1.13(+1.95%) |
Jun 20, 2013 | 57.92 | 58.43 | 57.64 | 57.82 | 382,272 | -1.31(-2.22%) |
Jun 19, 2013 | 59.14 | 59.64 | 59.03 | 59.14 | 256,413 | -0.14(-0.23%) |
Jun 18, 2013 | 59.08 | 59.36 | 58.82 | 59.27 | 435,723 | +0.21(+0.35%) |
Jun 17, 2013 | 58.72 | 59.37 | 58.43 | 59.07 | 1,113,297 | +0.73(+1.24%) |
Jun 14, 2013 | 58.11 | 58.78 | 57.87 | 58.34 | 975,383 | -0.21(-0.36%) |
Jun 13, 2013 | 57.97 | 58.59 | 57.60 | 58.55 | 493,005 | +0.69(+1.18%) |
Jun 12, 2013 | 57.49 | 58.21 | 57.49 | 57.86 | 1,117,549 | +0.63(+1.10%) |
Jun 11, 2013 | 57.67 | 57.95 | 56.91 | 57.24 | 1,067,253 | -1.27(-2.18%) |
Jun 10, 2013 | 57.95 | 58.60 | 57.81 | 58.51 | 666,085 | +0.77(+1.33%) |
Jun 07, 2013 | 57.69 | 57.87 | 57.35 | 57.74 | 332,681 | +0.53(+0.93%) |
Jun 06, 2013 | 56.89 | 57.26 | 56.55 | 57.21 | 327,465 | +0.43(+0.75%) |
Jun 05, 2013 | 57.32 | 57.65 | 56.70 | 56.78 | 313,300 | -0.61(-1.07%) |
Jun 04, 2013 | 57.78 | 58.25 | 57.07 | 57.40 | 438,766 | -0.49(-0.85%) |
Jun 03, 2013 | 58.03 | 58.37 | 56.88 | 57.89 | 871,113 | -0.19(-0.33%) |
May 31, 2013 | 57.32 | 58.57 | 57.31 | 58.08 | 1,081,683 | +0.46(+0.80%) |
May 30, 2013 | 56.94 | 57.70 | 56.90 | 57.62 | 1,030,891 | +0.67(+1.17%) |
May 29, 2013 | 56.19 | 57.38 | 56.19 | 56.95 | 926,801 | +0.46(+0.81%) |
May 28, 2013 | 56.97 | 57.04 | 56.10 | 56.49 | 1,012,083 | +0.05(+0.09%) |
May 24, 2013 | 55.66 | 56.58 | 55.61 | 56.45 | 810,607 | +0.25(+0.44%) |
May 23, 2013 | 56.21 | 56.31 | 55.65 | 56.20 | 738,408 | -0.23(-0.41%) |
May 22, 2013 | 57.17 | 57.81 | 56.29 | 56.43 | 492,600 | -0.68(-1.20%) |
May 21, 2013 | 57.05 | 57.40 | 56.71 | 57.11 | 1,415,090 | -0.02(-0.03%) |
May 20, 2013 | 56.33 | 57.19 | 56.21 | 57.13 | 975,017 | +0.80(+1.41%) |
May 17, 2013 | 55.73 | 56.48 | 55.55 | 56.33 | 444,822 | +0.87(+1.57%) |
May 16, 2013 | 56.20 | 56.40 | 55.41 | 55.47 | 2,096,682 | -0.73(-1.30%) |
May 15, 2013 | 56.49 | 56.78 | 56.07 | 56.20 | 885,205 | +0.64(+1.14%) |
May 13, 2013 | 55.84 | 56.08 | 55.46 | 55.56 | 1,399,912 | -0.55(-0.99%) |
May 10, 2013 | 53.91 | 56.33 | 53.87 | 56.12 | 2,026,316 | +2.41(+4.49%) |
May 09, 2013 | 52.88 | 53.79 | 52.47 | 53.70 | 1,289,716 | +0.71(+1.34%) |
May 08, 2013 | 52.67 | 53.00 | 52.34 | 53.00 | 734,389 | -0.16(-0.30%) |
May 07, 2013 | 52.49 | 53.17 | 52.31 | 53.16 | 487,577 | +0.68(+1.30%) |
May 06, 2013 | 52.59 | 52.62 | 52.13 | 52.47 | 675,049 | -0.24(-0.46%) |
May 03, 2013 | 52.88 | 53.05 | 52.58 | 52.72 | 437,347 | +0.14(+0.26%) |
May 02, 2013 | 52.26 | 52.64 | 51.72 | 52.58 | 664,406 | +0.28(+0.54%) |
May 01, 2013 | 52.54 | 53.16 | 52.24 | 52.30 | 910,084 | -0.28(-0.54%) |
Apr 30, 2013 | 52.19 | 52.71 | 51.83 | 52.58 | 1,502,450 | +0.35(+0.68%) |
Apr 29, 2013 | 52.50 | 52.82 | 52.14 | 52.22 | 926,202 | +0.14(+0.26%) |
Apr 26, 2013 | 51.81 | 52.22 | 51.56 | 52.09 | 1,179,961 | +0.53(+1.03%) |
Apr 25, 2013 | 50.66 | 52.55 | 50.09 | 51.56 | 4,345,753 | +2.92(+6.00%) |
Apr 24, 2013 | 48.91 | 49.46 | 48.61 | 48.64 | 1,286,090 | -0.18(-0.36%) |
Apr 23, 2013 | 48.16 | 48.93 | 48.05 | 48.82 | 1,581,745 | +1.03(+2.15%) |
Apr 22, 2013 | 47.78 | 48.04 | 47.24 | 47.79 | 1,092,336 | +0.17(+0.35%) |
Apr 19, 2013 | 47.52 | 48.06 | 47.39 | 47.62 | 727,738 | +0.22(+0.46%) |
Apr 18, 2013 | 47.83 | 47.93 | 47.27 | 47.40 | 807,126 | -0.35(-0.74%) |
Apr 17, 2013 | 47.84 | 48.00 | 47.08 | 47.75 | 789,397 | -0.20(-0.42%) |
Apr 16, 2013 | 47.64 | 48.02 | 47.06 | 47.96 | 1,048,690 | +0.58(+1.22%) |
Apr 15, 2013 | 48.65 | 48.74 | 47.26 | 47.38 | 903,556 | -1.45(-2.96%) |
Apr 12, 2013 | 48.78 | 48.92 | 48.55 | 48.82 | 579,027 | +0.02(+0.05%) |
Apr 11, 2013 | 48.05 | 49.17 | 47.94 | 48.80 | 1,093,181 | +0.89(+1.86%) |
Apr 10, 2013 | 47.61 | 48.21 | 47.41 | 47.91 | 962,345 | +0.48(+1.02%) |
Apr 09, 2013 | 47.73 | 48.03 | 47.25 | 47.42 | 897,919 | -0.26(-0.54%) |
Apr 08, 2013 | 47.56 | 47.77 | 47.14 | 47.68 | 1,632,144 | +0.15(+0.32%) |
Apr 05, 2013 | 47.06 | 47.57 | 46.83 | 47.53 | 1,139,153 | +0.07(+0.15%) |
Apr 04, 2013 | 47.05 | 47.64 | 47.00 | 47.46 | 1,900,738 | +0.42(+0.89%) |
Apr 03, 2013 | 46.03 | 47.26 | 46.03 | 47.04 | 1,843,531 | +0.91(+1.97%) |
Apr 02, 2013 | 45.74 | 46.25 | 45.74 | 46.13 | 651,870 | +0.43(+0.93%) |
Apr 01, 2013 | 45.99 | 46.02 | 45.56 | 45.70 | 875,692 | -0.35(-0.75%) |
Mar 28, 2013 | 45.74 | 46.15 | 45.47 | 46.05 | 634,533 | +0.32(+0.70%) |
Mar 27, 2013 | 45.74 | 45.86 | 45.25 | 45.73 | 511,446 | -0.10(-0.21%) |
Mar 26, 2013 | 45.61 | 46.10 | 45.61 | 45.82 | 1,150,385 | -0.51(-1.09%) |
Mar 25, 2013 | 46.66 | 46.68 | 45.77 | 46.33 | 749,686 | -0.27(-0.59%) |
Mar 22, 2013 | 46.28 | 46.72 | 46.00 | 46.60 | 798,789 | +0.44(+0.96%) |
Mar 21, 2013 | 46.44 | 46.53 | 45.89 | 46.16 | 598,949 | -0.51(-1.10%) |
Mar 20, 2013 | 45.99 | 46.72 | 45.79 | 46.68 | 564,825 | +1.03(+2.25%) |
Mar 19, 2013 | 46.47 | 46.62 | 45.14 | 45.65 | 648,397 | -0.68(-1.48%) |
Mar 18, 2013 | 46.49 | 47.02 | 46.23 | 46.33 | 780,379 | -0.51(-1.08%) |
Mar 15, 2013 | 46.39 | 46.89 | 45.84 | 46.84 | 1,245,211 | +0.52(+1.13%) |
Mar 14, 2013 | 46.36 | 46.52 | 45.72 | 46.31 | 673,511 | +0.02(+0.03%) |
Mar 13, 2013 | 45.41 | 46.37 | 45.41 | 46.30 | 1,016,936 | +0.89(+1.97%) |
Mar 12, 2013 | 45.72 | 45.72 | 44.72 | 45.41 | 1,340,668 | -0.57(-1.24%) |
Mar 11, 2013 | 45.67 | 46.11 | 45.53 | 45.98 | 837,894 | +0.17(+0.37%) |
Mar 08, 2013 | 45.41 | 45.84 | 44.92 | 45.81 | 660,354 | +0.63(+1.39%) |
Mar 07, 2013 | 45.22 | 45.51 | 45.01 | 45.18 | 460,014 | +0.01(+0.02%) |
Mar 06, 2013 | 45.71 | 45.81 | 45.10 | 45.17 | 582,766 | -0.40(-0.88%) |
Mar 05, 2013 | 45.85 | 46.01 | 45.41 | 45.58 | 849,769 | -0.03(-0.07%) |
Mar 04, 2013 | 44.74 | 45.83 | 44.74 | 45.61 | 1,075,574 | +0.80(+1.78%) |
Mar 01, 2013 | 45.24 | 45.49 | 44.39 | 44.81 | 2,097,121 | -0.55(-1.21%) |
Feb 28, 2013 | 44.91 | 45.62 | 44.45 | 45.36 | 1,735,780 | +0.69(+1.55%) |
Feb 27, 2013 | 45.35 | 46.44 | 44.53 | 44.67 | 4,826,102 | -2.69(-5.67%) |
Feb 26, 2013 | 46.68 | 47.46 | 46.56 | 47.35 | 1,268,792 | +0.84(+1.82%) |
Feb 25, 2013 | 47.19 | 47.55 | 46.42 | 46.51 | 948,842 | -0.46(-0.98%) |
Feb 22, 2013 | 47.32 | 47.78 | 46.77 | 46.97 | 543,369 | -0.20(-0.43%) |
Feb 21, 2013 | 47.57 | 47.94 | 46.93 | 47.17 | 668,315 | -0.49(-1.03%) |
Feb 20, 2013 | 48.42 | 48.61 | 47.63 | 47.66 | 699,400 | -0.65(-1.35%) |
Feb 19, 2013 | 48.65 | 48.75 | 48.04 | 48.31 | 937,128 | -0.39(-0.79%) |
Feb 15, 2013 | 48.43 | 49.06 | 48.33 | 48.70 | 609,713 | +0.37(+0.77%) |
Feb 14, 2013 | 48.46 | 48.64 | 48.08 | 48.33 | 620,257 | -0.31(-0.64%) |
Feb 13, 2013 | 48.74 | 48.82 | 48.22 | 48.64 | 631,872 | +0.01(+0.02%) |
Feb 12, 2013 | 48.94 | 49.09 | 48.31 | 48.63 | 948,877 | -0.14(-0.30%) |
Feb 11, 2013 | 49.00 | 49.08 | 48.35 | 48.78 | 554,664 | -0.14(-0.30%) |
Feb 08, 2013 | 49.06 | 49.23 | 48.60 | 48.92 | 346,401 | +0.01(+0.02%) |
Feb 07, 2013 | 48.45 | 48.96 | 48.16 | 48.91 | 375,878 | +0.43(+0.88%) |
Feb 06, 2013 | 48.37 | 48.72 | 47.45 | 48.49 | 915,991 | +0.52(+1.09%) |
Feb 04, 2013 | 48.37 | 48.93 | 47.88 | 47.96 | 1,026,186 | -0.72(-1.47%) |