Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.23 | 59.88 | 58.62 | 58.70 | 0 | -0.67(-1.13%) |
Oct 30, 2013 | 59.55 | 59.97 | 59.35 | 59.37 | 182,774 | -0.42(-0.70%) |
Oct 29, 2013 | 59.55 | 60.34 | 59.55 | 59.79 | 169,297 | -0.39(-0.65%) |
Oct 28, 2013 | 59.80 | 60.44 | 59.43 | 60.18 | 0 | +0.25(+0.42%) |
Oct 25, 2013 | 60.99 | 61.76 | 59.50 | 59.93 | 0 | +1.52(+2.60%) |
Oct 24, 2013 | 62.00 | 62.00 | 53.51 | 58.41 | 658,801 | -1.58(-2.63%) |
Oct 23, 2013 | 60.45 | 60.78 | 59.98 | 59.99 | 0 | -0.50(-0.83%) |
Oct 22, 2013 | 60.41 | 60.62 | 60.14 | 60.49 | 147,794 | +0.31(+0.52%) |
Oct 21, 2013 | 60.50 | 60.50 | 60.03 | 60.18 | 115,023 | -0.32(-0.53%) |
Oct 18, 2013 | 61.00 | 61.00 | 59.69 | 60.50 | 112,874 | +0.04(+0.07%) |
Oct 17, 2013 | 60.50 | 60.52 | 59.95 | 60.46 | 105,443 | -0.10(-0.17%) |
Oct 16, 2013 | 60.12 | 60.66 | 59.89 | 60.56 | 168,974 | +0.89(+1.49%) |
Oct 15, 2013 | 60.04 | 60.48 | 59.63 | 59.67 | 114,593 | -0.30(-0.50%) |
Oct 14, 2013 | 59.65 | 60.23 | 59.23 | 59.97 | 90,023 | +0.33(+0.55%) |
Oct 11, 2013 | 58.99 | 59.65 | 58.95 | 59.64 | 0 | +0.78(+1.33%) |
Oct 10, 2013 | 58.98 | 59.21 | 57.61 | 58.86 | 323,204 | -0.04(-0.06%) |
Oct 09, 2013 | 59.88 | 60.38 | 58.85 | 58.90 | 260,511 | -0.72(-1.22%) |
Oct 08, 2013 | 59.76 | 60.26 | 59.39 | 59.62 | 98,019 | -0.01(-0.02%) |
Oct 07, 2013 | 60.17 | 60.42 | 59.51 | 59.63 | 0 | -0.77(-1.27%) |
Oct 04, 2013 | 59.41 | 60.80 | 59.09 | 60.40 | 0 | +0.85(+1.43%) |
Oct 03, 2013 | 60.05 | 60.49 | 58.99 | 59.55 | 0 | -0.52(-0.87%) |
Oct 02, 2013 | 61.14 | 61.32 | 59.92 | 60.07 | 130,965 | -1.25(-2.04%) |
Oct 01, 2013 | 59.80 | 61.36 | 59.80 | 61.32 | 117,605 | +1.62(+2.71%) |
Sep 27, 2013 | 59.43 | 59.92 | 58.84 | 59.70 | 0 | -0.11(-0.18%) |
Sep 26, 2013 | 59.29 | 60.11 | 58.81 | 59.81 | 183,485 | +0.74(+1.25%) |
Sep 25, 2013 | 59.83 | 59.83 | 58.54 | 59.07 | 110,140 | -0.54(-0.91%) |
Sep 24, 2013 | 60.00 | 60.40 | 59.46 | 59.61 | 269,586 | -0.36(-0.60%) |
Sep 23, 2013 | 58.44 | 60.00 | 57.80 | 59.97 | 156,404 | +1.68(+2.88%) |
Sep 20, 2013 | 58.35 | 59.15 | 58.01 | 58.29 | 0 | -0.08(-0.14%) |
Sep 19, 2013 | 59.34 | 59.49 | 58.03 | 58.37 | 97,801 | -0.70(-1.19%) |
Sep 18, 2013 | 59.30 | 59.60 | 58.33 | 59.07 | 0 | -0.24(-0.40%) |
Sep 17, 2013 | 59.72 | 59.72 | 58.90 | 59.31 | 0 | -0.41(-0.69%) |
Sep 16, 2013 | 59.62 | 60.12 | 59.37 | 59.72 | 0 | +0.35(+0.59%) |
Sep 13, 2013 | 59.69 | 59.80 | 58.90 | 59.37 | 0 | +0.10(+0.17%) |
Sep 12, 2013 | 58.67 | 59.55 | 58.67 | 59.27 | 0 | +0.88(+1.51%) |
Sep 11, 2013 | 58.17 | 58.89 | 57.99 | 58.39 | 0 | +0.32(+0.55%) |
Sep 10, 2013 | 57.10 | 58.33 | 56.70 | 58.07 | 217,686 | +1.27(+2.24%) |
Sep 09, 2013 | 57.16 | 57.16 | 56.07 | 56.80 | 0 | -0.05(-0.09%) |
Sep 06, 2013 | 57.90 | 57.90 | 56.03 | 56.85 | 0 | -0.72(-1.25%) |
Sep 05, 2013 | 57.13 | 57.77 | 56.51 | 57.57 | 81,647 | +0.57(+1.00%) |
Sep 04, 2013 | 56.36 | 57.02 | 55.89 | 57.00 | 0 | +0.62(+1.10%) |
Sep 03, 2013 | 56.54 | 57.08 | 55.87 | 56.38 | 0 | +0.17(+0.30%) |
Aug 30, 2013 | 57.47 | 57.56 | 56.04 | 56.21 | 0 | -1.39(-2.41%) |
Aug 29, 2013 | 57.45 | 57.92 | 57.07 | 57.60 | 50,966 | +0.18(+0.31%) |
Aug 28, 2013 | 57.75 | 58.15 | 57.36 | 57.42 | 0 | -0.15(-0.26%) |
Aug 27, 2013 | 58.18 | 58.71 | 57.33 | 57.57 | 203,509 | -0.89(-1.52%) |
Aug 26, 2013 | 58.23 | 58.81 | 58.01 | 58.46 | 0 | +0.30(+0.52%) |
Aug 23, 2013 | 58.24 | 58.65 | 57.56 | 58.16 | 0 | -0.15(-0.26%) |
Aug 22, 2013 | 57.11 | 58.41 | 56.80 | 58.31 | 115,333 | +1.44(+2.53%) |
Aug 21, 2013 | 56.27 | 57.36 | 56.13 | 56.87 | 0 | +0.31(+0.55%) |
Aug 20, 2013 | 56.40 | 57.10 | 56.27 | 56.56 | 110,692 | +0.23(+0.41%) |
Aug 19, 2013 | 57.21 | 57.65 | 56.24 | 56.33 | 110,648 | -0.76(-1.33%) |
Aug 16, 2013 | 56.02 | 57.20 | 56.02 | 57.09 | 0 | +0.85(+1.51%) |
Aug 15, 2013 | 57.77 | 57.77 | 55.89 | 56.24 | 106,917 | -1.85(-3.18%) |
Aug 14, 2013 | 58.20 | 58.65 | 57.76 | 58.09 | 97,936 | +0.01(+0.02%) |
Aug 13, 2013 | 58.36 | 58.36 | 56.92 | 58.08 | 96,748 | -0.11(-0.19%) |
Aug 12, 2013 | 58.24 | 58.24 | 57.50 | 58.19 | 125,209 | -0.11(-0.19%) |
Aug 09, 2013 | 57.85 | 59.12 | 57.85 | 58.30 | 103,432 | +0.30(+0.52%) |
Aug 08, 2013 | 57.82 | 58.17 | 57.68 | 58.00 | 134,374 | +0.36(+0.62%) |
Aug 07, 2013 | 57.96 | 58.22 | 57.45 | 57.64 | 148,570 | -0.26(-0.45%) |
Aug 06, 2013 | 57.78 | 58.20 | 57.44 | 57.90 | 134,892 | +0.11(+0.19%) |
Aug 05, 2013 | 57.39 | 57.91 | 57.00 | 57.79 | 151,404 | +0.46(+0.80%) |
Aug 02, 2013 | 57.19 | 57.62 | 56.96 | 57.33 | 151,172 | +0.16(+0.28%) |
Aug 01, 2013 | 57.37 | 57.84 | 56.86 | 57.17 | 174,620 | +0.02(+0.03%) |
Jul 31, 2013 | 56.65 | 57.44 | 56.46 | 57.15 | 0 | +0.74(+1.31%) |
Jul 30, 2013 | 56.19 | 57.41 | 55.33 | 56.41 | 0 | -1.82(-3.13%) |
Jul 29, 2013 | 59.26 | 59.49 | 57.95 | 58.23 | 0 | -1.05(-1.77%) |
Jul 26, 2013 | 59.50 | 59.94 | 58.49 | 59.28 | 0 | -0.29(-0.49%) |
Jul 25, 2013 | 58.81 | 60.54 | 58.57 | 59.57 | 0 | +1.07(+1.83%) |
Jul 24, 2013 | 59.17 | 59.50 | 58.31 | 58.50 | 0 | -0.67(-1.13%) |
Jul 23, 2013 | 59.57 | 59.65 | 59.06 | 59.17 | 0 | -0.15(-0.25%) |
Jul 22, 2013 | 58.87 | 59.51 | 58.54 | 59.32 | 0 | +0.32(+0.54%) |
Jul 19, 2013 | 58.58 | 59.35 | 58.00 | 59.00 | 0 | +0.49(+0.84%) |
Jul 18, 2013 | 58.06 | 58.53 | 57.55 | 58.51 | 135,113 | +0.76(+1.32%) |
Jul 17, 2013 | 57.86 | 58.35 | 57.12 | 57.75 | 113,874 | +0.18(+0.31%) |
Jul 16, 2013 | 58.20 | 58.43 | 57.44 | 57.57 | 0 | -0.44(-0.76%) |
Jul 15, 2013 | 57.77 | 58.13 | 57.33 | 58.01 | 0 | +0.40(+0.69%) |
Jul 12, 2013 | 57.54 | 58.19 | 57.18 | 57.61 | 0 | +0.20(+0.35%) |
Jul 11, 2013 | 58.00 | 58.20 | 56.58 | 57.41 | 208,116 | -0.34(-0.59%) |
Jul 10, 2013 | 58.11 | 58.25 | 57.22 | 57.75 | 0 | -0.21(-0.36%) |
Jul 09, 2013 | 57.12 | 58.55 | 56.94 | 57.96 | 0 | +0.87(+1.52%) |
Jul 08, 2013 | 56.25 | 57.20 | 55.87 | 57.09 | 185,981 | +1.12(+2.00%) |
Jul 05, 2013 | 56.01 | 56.08 | 55.44 | 55.97 | 0 | +0.28(+0.50%) |
Jul 03, 2013 | 55.97 | 56.15 | 55.25 | 55.69 | 0 | -0.51(-0.91%) |
Jul 02, 2013 | 56.45 | 57.21 | 55.89 | 56.20 | 0 | -0.12(-0.21%) |
Jul 01, 2013 | 56.19 | 57.13 | 55.95 | 56.32 | 148,712 | +0.24(+0.43%) |
Jun 28, 2013 | 55.64 | 56.72 | 55.21 | 56.08 | 283,047 | +0.25(+0.45%) |
Jun 27, 2013 | 55.09 | 56.24 | 55.09 | 55.83 | 0 | +1.09(+1.99%) |
Jun 26, 2013 | 56.13 | 56.13 | 54.72 | 54.74 | 0 | -0.88(-1.58%) |
Jun 25, 2013 | 54.95 | 55.83 | 54.21 | 55.62 | 0 | +0.80(+1.46%) |
Jun 24, 2013 | 53.61 | 55.09 | 53.39 | 54.82 | 0 | +1.00(+1.86%) |
Jun 21, 2013 | 56.28 | 56.63 | 53.01 | 53.82 | 613,992 | -2.39(-4.25%) |
Jun 20, 2013 | 55.94 | 56.43 | 55.49 | 56.21 | 0 | -0.04(-0.07%) |
Jun 19, 2013 | 56.83 | 57.28 | 56.09 | 56.25 | 0 | -0.50(-0.88%) |
Jun 18, 2013 | 56.43 | 57.23 | 55.76 | 56.75 | 0 | +0.54(+0.96%) |
Jun 17, 2013 | 55.98 | 56.45 | 55.69 | 56.21 | 0 | +0.60(+1.08%) |
Jun 14, 2013 | 55.75 | 56.00 | 55.18 | 55.61 | 0 | +0.03(+0.05%) |
Jun 13, 2013 | 54.67 | 55.82 | 54.40 | 55.58 | 186,020 | +0.77(+1.40%) |
Jun 12, 2013 | 55.20 | 55.25 | 54.74 | 54.81 | 110,957 | -0.38(-0.69%) |
Jun 11, 2013 | 54.99 | 55.48 | 54.71 | 55.19 | 128,351 | +0.02(+0.04%) |
Jun 10, 2013 | 54.79 | 55.23 | 54.12 | 55.17 | 0 | +0.59(+1.08%) |
Jun 07, 2013 | 54.57 | 54.91 | 54.28 | 54.58 | 0 | +0.36(+0.66%) |
Jun 06, 2013 | 53.71 | 54.30 | 53.43 | 54.22 | 114,157 | +0.51(+0.95%) |
Jun 05, 2013 | 54.59 | 54.97 | 53.64 | 53.71 | 0 | -1.03(-1.88%) |
Jun 04, 2013 | 55.15 | 55.19 | 54.36 | 54.74 | 0 | -0.40(-0.73%) |
Jun 03, 2013 | 54.75 | 55.21 | 54.09 | 55.14 | 258,966 | +0.64(+1.17%) |
May 31, 2013 | 54.91 | 55.00 | 54.43 | 54.50 | 168,913 | -0.50(-0.91%) |
May 30, 2013 | 54.68 | 55.00 | 54.05 | 55.00 | 118,690 | +0.59(+1.08%) |
May 29, 2013 | 54.31 | 54.49 | 53.35 | 54.41 | 148,230 | +0.08(+0.15%) |
May 28, 2013 | 53.44 | 54.52 | 53.42 | 54.33 | 105,875 | +1.00(+1.88%) |
May 24, 2013 | 53.60 | 53.89 | 52.68 | 53.33 | 0 | -0.28(-0.52%) |
May 23, 2013 | 52.73 | 53.78 | 52.28 | 53.61 | 0 | +0.79(+1.50%) |
May 22, 2013 | 52.59 | 53.35 | 52.57 | 52.82 | 0 | +0.42(+0.80%) |
May 21, 2013 | 52.13 | 52.74 | 51.92 | 52.40 | 0 | +0.18(+0.34%) |
May 20, 2013 | 51.73 | 52.82 | 51.45 | 52.22 | 0 | +0.52(+1.01%) |
May 17, 2013 | 51.00 | 51.81 | 51.00 | 51.70 | 0 | +0.89(+1.75%) |
May 16, 2013 | 52.47 | 52.49 | 50.53 | 50.81 | 205,353 | -1.59(-3.03%) |
May 15, 2013 | 51.66 | 52.56 | 51.30 | 52.40 | 0 | +1.02(+1.99%) |
May 13, 2013 | 50.75 | 51.38 | 50.35 | 51.38 | 0 | +0.58(+1.14%) |
May 10, 2013 | 50.56 | 50.93 | 50.21 | 50.80 | 0 | +0.39(+0.77%) |
May 09, 2013 | 51.10 | 51.53 | 50.18 | 50.41 | 0 | -0.64(-1.25%) |
May 08, 2013 | 50.60 | 51.12 | 50.51 | 51.05 | 0 | +0.52(+1.03%) |
May 07, 2013 | 50.43 | 50.81 | 50.25 | 50.53 | 0 | +0.36(+0.72%) |
May 06, 2013 | 51.00 | 51.00 | 50.02 | 50.17 | 0 | -0.83(-1.63%) |
May 03, 2013 | 51.79 | 52.12 | 50.94 | 51.00 | 0 | -0.33(-0.64%) |
May 02, 2013 | 50.38 | 51.40 | 49.98 | 51.33 | 0 | +1.24(+2.48%) |
May 01, 2013 | 50.11 | 50.81 | 49.67 | 50.09 | 259,132 | -1.07(-2.09%) |
Apr 30, 2013 | 51.05 | 51.45 | 50.01 | 51.16 | 0 | +0.67(+1.33%) |
Apr 29, 2013 | 50.77 | 51.01 | 50.43 | 50.49 | 260,198 | -0.13(-0.26%) |
Apr 26, 2013 | 50.78 | 50.81 | 50.44 | 50.62 | 113,737 | -0.19(-0.37%) |
Apr 25, 2013 | 50.64 | 50.92 | 50.15 | 50.81 | 0 | +0.44(+0.87%) |
Apr 24, 2013 | 50.42 | 50.65 | 50.04 | 50.37 | 174,634 | +0.09(+0.18%) |
Apr 23, 2013 | 49.43 | 50.30 | 48.90 | 50.28 | 256,463 | +1.09(+2.22%) |
Apr 22, 2013 | 49.43 | 49.45 | 48.57 | 49.19 | 189,043 | -0.28(-0.57%) |
Apr 19, 2013 | 49.61 | 49.80 | 49.06 | 49.47 | 206,624 | -0.19(-0.38%) |
Apr 18, 2013 | 49.82 | 50.03 | 49.50 | 49.66 | 310,447 | -0.21(-0.42%) |
Apr 17, 2013 | 49.97 | 50.37 | 49.28 | 49.87 | 315,784 | -0.17(-0.34%) |
Apr 16, 2013 | 50.02 | 50.63 | 49.36 | 50.04 | 289,181 | +0.31(+0.62%) |
Apr 15, 2013 | 50.68 | 50.75 | 49.52 | 49.73 | 222,549 | -0.98(-1.93%) |
Apr 12, 2013 | 50.90 | 51.19 | 50.49 | 50.71 | 89,890 | -0.21(-0.41%) |
Apr 11, 2013 | 50.69 | 50.94 | 50.56 | 50.92 | 103,836 | +0.35(+0.69%) |
Apr 10, 2013 | 51.35 | 51.54 | 50.50 | 50.57 | 227,236 | -0.63(-1.23%) |
Apr 09, 2013 | 49.96 | 51.57 | 49.61 | 51.20 | 308,620 | +1.37(+2.75%) |
Apr 08, 2013 | 49.33 | 49.86 | 48.97 | 49.83 | 198,169 | +0.73(+1.49%) |
Apr 05, 2013 | 48.92 | 49.57 | 48.92 | 49.10 | 157,390 | -0.45(-0.91%) |
Apr 04, 2013 | 48.82 | 49.91 | 48.82 | 49.55 | 264,793 | +0.70(+1.43%) |
Apr 03, 2013 | 49.36 | 50.00 | 48.53 | 48.85 | 248,172 | -0.36(-0.73%) |
Apr 02, 2013 | 49.46 | 50.19 | 48.77 | 49.21 | 286,177 | +0.49(+1.01%) |
Apr 01, 2013 | 47.69 | 49.14 | 47.09 | 48.72 | 346,345 | +1.15(+2.42%) |
Mar 28, 2013 | 47.78 | 47.78 | 46.87 | 47.57 | 630,953 | -0.07(-0.15%) |
Mar 27, 2013 | 47.60 | 48.21 | 47.01 | 47.64 | 324,610 | -0.40(-0.83%) |
Mar 26, 2013 | 46.31 | 48.63 | 46.00 | 48.04 | 1,017,657 | +0.59(+1.24%) |
Mar 25, 2013 | 50.86 | 51.50 | 46.65 | 47.45 | 1,618,408 | -5.80(-10.89%) |
Mar 22, 2013 | 53.94 | 54.17 | 53.20 | 53.25 | 83,319 | -0.49(-0.91%) |
Mar 21, 2013 | 53.45 | 54.57 | 53.45 | 53.74 | 131,379 | -0.45(-0.83%) |
Mar 20, 2013 | 54.01 | 54.42 | 53.86 | 54.19 | 92,849 | -0.04(-0.07%) |
Mar 19, 2013 | 53.63 | 54.50 | 53.62 | 54.23 | 153,578 | +0.61(+1.14%) |
Mar 18, 2013 | 53.34 | 54.08 | 52.99 | 53.62 | 154,986 | +0.07(+0.13%) |
Mar 15, 2013 | 53.37 | 53.77 | 53.16 | 53.55 | 292,729 | +0.00(+0.00%) |
Mar 14, 2013 | 53.51 | 53.86 | 53.21 | 53.55 | 102,541 | +0.01(+0.02%) |
Mar 13, 2013 | 53.05 | 54.02 | 53.04 | 53.54 | 94,036 | +0.40(+0.75%) |
Mar 12, 2013 | 53.27 | 53.74 | 52.93 | 53.14 | 182,492 | -0.34(-0.64%) |
Mar 11, 2013 | 53.59 | 53.89 | 53.15 | 53.48 | 226,924 | -0.04(-0.07%) |
Mar 08, 2013 | 53.15 | 54.14 | 53.15 | 53.52 | 203,450 | +0.36(+0.68%) |
Mar 07, 2013 | 53.37 | 53.98 | 53.01 | 53.16 | 142,883 | -0.10(-0.19%) |
Mar 06, 2013 | 53.00 | 53.57 | 51.50 | 53.26 | 213,585 | +0.26(+0.49%) |
Mar 05, 2013 | 52.97 | 53.08 | 51.53 | 53.00 | 228,890 | +0.44(+0.84%) |
Mar 04, 2013 | 52.70 | 52.77 | 51.85 | 52.56 | 220,415 | -0.10(-0.19%) |
Mar 01, 2013 | 51.48 | 52.82 | 51.44 | 52.66 | 236,695 | +1.10(+2.13%) |
Feb 28, 2013 | 51.69 | 52.00 | 51.11 | 51.56 | 254,897 | +0.37(+0.72%) |
Feb 27, 2013 | 51.13 | 51.67 | 50.65 | 51.19 | 114,147 | +0.19(+0.37%) |
Feb 26, 2013 | 50.88 | 51.13 | 50.15 | 51.00 | 179,127 | +0.45(+0.89%) |
Feb 25, 2013 | 50.54 | 51.35 | 50.08 | 50.55 | 230,644 | +0.06(+0.12%) |
Feb 22, 2013 | 51.63 | 51.74 | 50.33 | 50.49 | 228,428 | -0.86(-1.67%) |
Feb 21, 2013 | 51.50 | 51.90 | 51.13 | 51.35 | 127,232 | -0.18(-0.35%) |
Feb 20, 2013 | 51.61 | 52.49 | 51.31 | 51.53 | 205,327 | -0.08(-0.15%) |
Feb 19, 2013 | 52.09 | 54.37 | 51.22 | 51.61 | 190,637 | -0.58(-1.11%) |
Feb 15, 2013 | 52.61 | 52.80 | 52.04 | 52.19 | 139,352 | -0.10(-0.19%) |
Feb 14, 2013 | 52.20 | 52.75 | 52.01 | 52.29 | 110,087 | +0.14(+0.27%) |
Feb 13, 2013 | 52.35 | 52.68 | 51.91 | 52.15 | 124,950 | -0.32(-0.61%) |
Feb 12, 2013 | 52.03 | 52.93 | 51.80 | 52.47 | 125,801 | +0.47(+0.90%) |
Feb 11, 2013 | 52.29 | 52.93 | 51.75 | 52.00 | 95,608 | -0.39(-0.74%) |
Feb 08, 2013 | 52.64 | 53.26 | 52.34 | 52.39 | 146,711 | -0.17(-0.32%) |
Feb 07, 2013 | 52.25 | 52.67 | 51.98 | 52.56 | 101,719 | +0.45(+0.86%) |
Feb 06, 2013 | 51.54 | 52.34 | 51.38 | 52.11 | 75,563 | +1.01(+1.98%) |
Feb 04, 2013 | 51.75 | 51.79 | 50.91 | 51.10 | 131,430 | -0.69(-1.33%) |
Feb 01, 2013 | 51.61 | 52.04 | 50.96 | 51.79 | 96,346 | +0.49(+0.96%) |
Jan 31, 2013 | 51.88 | 52.01 | 51.09 | 51.30 | 141,309 | -0.48(-0.93%) |
Jan 30, 2013 | 52.18 | 52.74 | 51.61 | 51.78 | 114,112 | -0.54(-1.03%) |
Jan 29, 2013 | 51.73 | 52.52 | 51.48 | 52.32 | 195,255 | +0.72(+1.40%) |
Jan 28, 2013 | 51.05 | 51.95 | 50.98 | 51.60 | 153,366 | +0.56(+1.10%) |
Jan 25, 2013 | 51.56 | 51.56 | 50.75 | 51.04 | 152,671 | -0.35(-0.68%) |
Jan 24, 2013 | 50.98 | 51.74 | 50.76 | 51.39 | 333,749 | +0.57(+1.12%) |
Jan 23, 2013 | 50.59 | 51.22 | 50.17 | 50.82 | 168,346 | +0.32(+0.63%) |
Jan 22, 2013 | 50.54 | 51.22 | 50.24 | 50.50 | 189,040 | +0.08(+0.16%) |
Jan 18, 2013 | 50.46 | 50.51 | 49.90 | 50.42 | 183,267 | +0.16(+0.32%) |
Jan 17, 2013 | 49.74 | 50.40 | 49.60 | 50.26 | 204,173 | +0.64(+1.29%) |
Jan 16, 2013 | 50.17 | 50.23 | 49.61 | 49.62 | 166,376 | -0.47(-0.94%) |
Jan 15, 2013 | 49.92 | 50.20 | 49.92 | 50.09 | 293,929 | -0.11(-0.22%) |
Jan 14, 2013 | 49.75 | 50.30 | 49.21 | 50.20 | 316,535 | +0.46(+0.92%) |
Jan 11, 2013 | 49.65 | 49.75 | 49.16 | 49.74 | 244,728 | +0.21(+0.42%) |
Jan 10, 2013 | 49.54 | 49.75 | 49.16 | 49.53 | 177,491 | +0.26(+0.53%) |
Jan 09, 2013 | 49.67 | 49.90 | 49.25 | 49.27 | 211,034 | -0.16(-0.32%) |
Jan 08, 2013 | 49.40 | 49.95 | 49.17 | 49.43 | 241,442 | -0.15(-0.30%) |
Jan 07, 2013 | 48.52 | 49.64 | 48.35 | 49.58 | 207,617 | +1.11(+2.29%) |
Jan 04, 2013 | 48.69 | 48.96 | 48.38 | 48.47 | 273,020 | -0.06(-0.12%) |
Jan 03, 2013 | 49.19 | 49.38 | 48.47 | 48.53 | 246,367 | -0.56(-1.14%) |
Jan 02, 2013 | 49.06 | 50.41 | 48.27 | 49.09 | 404,603 | +0.09(+0.18%) |
Dec 31, 2012 | 51.50 | 51.84 | 47.32 | 49.00 | 561,944 | -2.75(-5.31%) |
Dec 28, 2012 | 51.63 | 52.33 | 51.49 | 51.75 | 100,619 | -0.08(-0.15%) |
Dec 27, 2012 | 52.42 | 52.50 | 51.30 | 51.83 | 76,741 | -0.40(-0.77%) |
Dec 26, 2012 | 52.30 | 52.58 | 51.77 | 52.23 | 71,180 | -0.06(-0.11%) |
Dec 24, 2012 | 52.60 | 52.65 | 51.71 | 52.29 | 49,095 | -0.69(-1.30%) |
Dec 21, 2012 | 53.05 | 53.59 | 52.50 | 52.98 | 518,395 | -0.54(-1.01%) |
Dec 20, 2012 | 52.46 | 53.97 | 52.46 | 53.52 | 259,643 | +1.25(+2.39%) |
Dec 19, 2012 | 53.06 | 53.09 | 51.97 | 52.27 | 147,721 | -0.63(-1.19%) |
Dec 18, 2012 | 51.93 | 53.06 | 51.85 | 52.90 | 267,327 | +1.15(+2.22%) |
Dec 17, 2012 | 51.26 | 51.75 | 50.92 | 51.75 | 174,038 | +0.72(+1.41%) |
Dec 14, 2012 | 50.96 | 51.43 | 50.88 | 51.03 | 188,210 | +0.13(+0.26%) |
Dec 13, 2012 | 50.44 | 51.27 | 50.18 | 50.90 | 210,152 | +0.35(+0.69%) |
Dec 12, 2012 | 49.88 | 51.06 | 49.88 | 50.55 | 247,373 | +0.61(+1.22%) |
Dec 11, 2012 | 49.36 | 52.19 | 48.50 | 49.94 | 986,959 | -3.04(-5.74%) |
Dec 10, 2012 | 53.25 | 53.34 | 52.86 | 52.98 | 215,039 | -0.16(-0.30%) |
Dec 07, 2012 | 53.33 | 53.48 | 52.56 | 53.14 | 210,784 | +0.20(+0.38%) |
Dec 06, 2012 | 52.57 | 53.06 | 52.40 | 52.94 | 146,217 | +0.42(+0.80%) |
Dec 05, 2012 | 52.98 | 53.02 | 52.11 | 52.52 | 115,299 | -0.26(-0.49%) |
Dec 04, 2012 | 52.32 | 53.21 | 51.85 | 52.78 | 189,427 | +0.90(+1.73%) |
Nov 30, 2012 | 51.83 | 52.68 | 51.29 | 51.88 | 527,204 | +0.15(+0.29%) |
Nov 29, 2012 | 50.40 | 52.60 | 50.10 | 51.73 | 443,911 | +1.61(+3.21%) |
Nov 28, 2012 | 50.20 | 50.72 | 49.41 | 50.12 | 152,208 | -0.09(-0.18%) |
Nov 27, 2012 | 49.95 | 50.71 | 49.82 | 50.21 | 185,197 | +0.31(+0.62%) |
Nov 26, 2012 | 50.44 | 50.74 | 49.51 | 49.90 | 138,787 | -0.54(-1.07%) |
Nov 23, 2012 | 50.78 | 50.78 | 50.02 | 50.44 | 70,657 | -0.10(-0.20%) |
Nov 21, 2012 | 49.85 | 51.02 | 49.51 | 50.54 | 110,377 | +0.84(+1.69%) |
Nov 20, 2012 | 49.57 | 49.85 | 49.03 | 49.70 | 76,538 | -0.11(-0.22%) |
Nov 19, 2012 | 48.75 | 49.85 | 48.30 | 49.81 | 139,307 | +1.51(+3.13%) |
Nov 16, 2012 | 48.44 | 49.04 | 48.08 | 48.30 | 155,543 | -0.22(-0.45%) |
Nov 15, 2012 | 47.79 | 48.60 | 47.63 | 48.52 | 162,635 | +0.66(+1.38%) |
Nov 14, 2012 | 48.54 | 48.80 | 47.69 | 47.86 | 154,618 | -0.51(-1.05%) |
Nov 13, 2012 | 48.25 | 49.09 | 48.23 | 48.37 | 105,834 | -0.04(-0.08%) |
Nov 12, 2012 | 47.76 | 49.00 | 47.76 | 48.41 | 224,106 | +0.18(+0.37%) |
Nov 09, 2012 | 48.87 | 49.30 | 47.86 | 48.23 | 330,585 | -1.13(-2.29%) |
Nov 08, 2012 | 51.00 | 51.00 | 49.05 | 49.36 | 270,942 | -1.47(-2.89%) |
Nov 07, 2012 | 50.68 | 53.08 | 50.25 | 50.83 | 494,542 | +0.85(+1.70%) |
Nov 06, 2012 | 50.00 | 50.28 | 49.79 | 49.98 | 177,466 | -0.09(-0.18%) |
Nov 05, 2012 | 49.57 | 51.35 | 49.48 | 50.07 | 400,616 | +1.00(+2.04%) |
Nov 02, 2012 | 49.86 | 50.55 | 49.05 | 49.07 | 121,629 | -1.25(-2.48%) |