Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.26 | 55.26 | 55.26 | 55.26 | 550,723 | +0.11(+0.19%) |
Dec 30, 2013 | 55.21 | 55.42 | 55.05 | 55.15 | 111,859 | -0.07(-0.13%) |
Dec 27, 2013 | 55.38 | 55.38 | 54.99 | 55.22 | 139,096 | +0.02(+0.03%) |
Dec 26, 2013 | 55.25 | 55.36 | 54.95 | 55.21 | 156,369 | +0.16(+0.28%) |
Dec 24, 2013 | 54.91 | 55.35 | 54.75 | 55.05 | 103,275 | +0.01(+0.01%) |
Dec 23, 2013 | 54.78 | 55.12 | 54.70 | 55.04 | 183,530 | +0.41(+0.75%) |
Dec 20, 2013 | 54.15 | 54.75 | 54.04 | 54.63 | 507,185 | +0.58(+1.06%) |
Dec 19, 2013 | 54.58 | 54.63 | 53.97 | 54.06 | 489,798 | -0.66(-1.20%) |
Dec 18, 2013 | 54.18 | 54.75 | 53.63 | 54.71 | 354,656 | +0.54(+1.00%) |
Dec 17, 2013 | 53.88 | 54.28 | 53.78 | 54.17 | 414,442 | +0.21(+0.40%) |
Dec 16, 2013 | 53.49 | 54.15 | 53.33 | 53.96 | 298,346 | +0.60(+1.12%) |
Dec 13, 2013 | 53.41 | 53.53 | 52.88 | 53.36 | 831,160 | +0.12(+0.22%) |
Dec 12, 2013 | 53.27 | 53.69 | 52.97 | 53.24 | 467,584 | -0.16(-0.31%) |
Dec 11, 2013 | 53.70 | 53.88 | 52.88 | 53.41 | 685,667 | -0.42(-0.78%) |
Dec 10, 2013 | 53.48 | 54.15 | 53.29 | 53.83 | 435,133 | +0.17(+0.32%) |
Dec 09, 2013 | 53.38 | 53.81 | 53.02 | 53.65 | 330,509 | +0.42(+0.79%) |
Dec 06, 2013 | 52.59 | 53.34 | 52.31 | 53.23 | 527,712 | +1.15(+2.21%) |
Dec 05, 2013 | 51.79 | 52.15 | 51.56 | 52.08 | 370,489 | +0.11(+0.21%) |
Dec 04, 2013 | 51.10 | 52.10 | 50.88 | 51.98 | 597,986 | +0.60(+1.17%) |
Dec 03, 2013 | 50.71 | 51.38 | 50.45 | 51.38 | 371,066 | +0.55(+1.08%) |
Dec 02, 2013 | 51.15 | 51.35 | 50.47 | 50.83 | 402,795 | -0.37(-0.72%) |
Nov 29, 2013 | 51.39 | 51.63 | 49.09 | 51.20 | 158,023 | -0.24(-0.46%) |
Nov 27, 2013 | 51.59 | 51.59 | 51.05 | 51.44 | 170,525 | -0.02(-0.05%) |
Nov 26, 2013 | 51.13 | 51.57 | 50.84 | 51.46 | 227,125 | +0.39(+0.77%) |
Nov 25, 2013 | 51.17 | 51.31 | 50.97 | 51.07 | 266,605 | -0.01(-0.02%) |
Nov 22, 2013 | 50.99 | 51.35 | 50.40 | 51.07 | 340,282 | +0.19(+0.37%) |
Nov 21, 2013 | 50.62 | 51.01 | 50.44 | 50.89 | 500,949 | +0.35(+0.70%) |
Nov 20, 2013 | 51.43 | 51.93 | 50.40 | 50.53 | 394,584 | -0.88(-1.72%) |
Nov 19, 2013 | 51.65 | 52.13 | 51.27 | 51.42 | 186,360 | -0.40(-0.77%) |
Nov 18, 2013 | 52.33 | 52.45 | 51.53 | 51.82 | 168,412 | -0.41(-0.78%) |
Nov 15, 2013 | 52.19 | 52.23 | 51.75 | 52.23 | 187,658 | +0.09(+0.17%) |
Nov 14, 2013 | 51.99 | 52.29 | 51.86 | 52.14 | 145,729 | +0.15(+0.28%) |
Nov 13, 2013 | 51.29 | 52.01 | 51.29 | 51.99 | 102,658 | +0.49(+0.95%) |
Nov 12, 2013 | 51.29 | 51.69 | 51.22 | 51.50 | 165,513 | -0.01(-0.02%) |
Nov 11, 2013 | 51.61 | 51.77 | 51.45 | 51.51 | 129,602 | -0.25(-0.47%) |
Nov 08, 2013 | 50.95 | 51.79 | 50.80 | 51.75 | 142,696 | +0.88(+1.72%) |
Nov 07, 2013 | 52.09 | 52.32 | 50.81 | 50.88 | 265,086 | -1.17(-2.25%) |
Nov 06, 2013 | 52.03 | 52.55 | 51.98 | 52.05 | 180,054 | +0.13(+0.25%) |
Nov 05, 2013 | 52.09 | 52.41 | 51.65 | 51.92 | 234,056 | -0.46(-0.87%) |
Nov 04, 2013 | 51.97 | 52.46 | 51.75 | 52.37 | 185,098 | +0.47(+0.90%) |
Nov 01, 2013 | 52.14 | 52.25 | 51.38 | 51.91 | 402,396 | -0.02(-0.03%) |
Oct 31, 2013 | 51.79 | 52.13 | 51.30 | 51.92 | 520,248 | +0.03(+0.06%) |
Oct 30, 2013 | 51.88 | 52.20 | 51.68 | 51.89 | 533,638 | -0.06(-0.11%) |
Oct 29, 2013 | 49.06 | 52.01 | 49.06 | 51.95 | 1,022,393 | +0.68(+1.32%) |
Oct 28, 2013 | 50.92 | 51.27 | 50.83 | 51.27 | 399,340 | +0.24(+0.46%) |
Oct 25, 2013 | 51.01 | 51.15 | 50.85 | 51.03 | 305,046 | +0.13(+0.26%) |
Oct 24, 2013 | 51.04 | 51.17 | 50.73 | 50.90 | 488,097 | -0.07(-0.13%) |
Oct 23, 2013 | 50.89 | 51.07 | 50.70 | 50.97 | 371,231 | -0.04(-0.08%) |
Oct 22, 2013 | 50.45 | 51.04 | 50.24 | 51.01 | 285,589 | +0.78(+1.56%) |
Oct 21, 2013 | 50.00 | 50.32 | 49.82 | 50.22 | 391,348 | +0.27(+0.54%) |
Oct 18, 2013 | 49.14 | 50.03 | 48.96 | 49.95 | 321,708 | +0.87(+1.78%) |
Oct 17, 2013 | 49.02 | 49.23 | 48.87 | 49.08 | 464,948 | +0.02(+0.03%) |
Oct 16, 2013 | 49.59 | 49.59 | 48.83 | 49.06 | 509,824 | +0.01(+0.02%) |
Oct 15, 2013 | 49.61 | 49.65 | 48.91 | 49.05 | 312,139 | -0.58(-1.17%) |
Oct 14, 2013 | 49.24 | 49.74 | 49.14 | 49.63 | 462,785 | +0.20(+0.40%) |
Oct 11, 2013 | 49.29 | 49.51 | 49.10 | 49.44 | 301,251 | +0.10(+0.20%) |
Oct 10, 2013 | 48.86 | 49.54 | 48.78 | 49.34 | 516,784 | +0.97(+2.01%) |
Oct 09, 2013 | 48.36 | 48.59 | 47.77 | 48.37 | 396,352 | +0.12(+0.25%) |
Oct 08, 2013 | 48.96 | 49.24 | 48.22 | 48.24 | 254,253 | -0.75(-1.54%) |
Oct 07, 2013 | 49.15 | 49.41 | 48.85 | 49.00 | 234,188 | -0.80(-1.61%) |
Oct 04, 2013 | 49.52 | 49.96 | 49.28 | 49.80 | 323,929 | +0.34(+0.69%) |
Oct 03, 2013 | 50.02 | 50.21 | 49.16 | 49.45 | 397,768 | -0.78(-1.55%) |
Oct 02, 2013 | 50.45 | 50.65 | 50.01 | 50.23 | 323,160 | -0.69(-1.35%) |
Oct 01, 2013 | 50.40 | 51.30 | 49.57 | 50.92 | 726,701 | +0.49(+0.97%) |
Sep 30, 2013 | 49.89 | 50.66 | 49.84 | 50.43 | 292,672 | +0.02(+0.03%) |
Sep 27, 2013 | 50.71 | 50.77 | 50.40 | 50.41 | 169,312 | -0.57(-1.12%) |
Sep 26, 2013 | 50.75 | 51.27 | 50.53 | 50.98 | 308,225 | +0.20(+0.40%) |
Sep 25, 2013 | 50.75 | 51.16 | 50.45 | 50.78 | 215,066 | +0.01(+0.02%) |
Sep 24, 2013 | 50.67 | 51.22 | 50.46 | 50.77 | 443,123 | +0.07(+0.15%) |
Sep 23, 2013 | 50.83 | 51.28 | 50.18 | 50.70 | 384,115 | -0.13(-0.26%) |
Sep 20, 2013 | 50.73 | 51.10 | 50.68 | 50.83 | 747,403 | +0.38(+0.76%) |
Sep 19, 2013 | 50.16 | 50.47 | 49.94 | 50.44 | 293,529 | +0.53(+1.06%) |
Sep 18, 2013 | 49.40 | 50.27 | 49.20 | 49.91 | 251,952 | +0.55(+1.11%) |
Sep 17, 2013 | 49.51 | 49.60 | 49.27 | 49.36 | 211,548 | -0.21(-0.43%) |
Sep 16, 2013 | 49.62 | 49.58 | 49.32 | 49.58 | 454,959 | +0.37(+0.75%) |
Sep 13, 2013 | 49.25 | 49.27 | 48.68 | 49.21 | 189,458 | +0.19(+0.38%) |
Sep 12, 2013 | 49.32 | 49.40 | 48.99 | 49.02 | 384,023 | -0.24(-0.48%) |
Sep 11, 2013 | 49.77 | 49.77 | 49.09 | 49.26 | 364,372 | -0.46(-0.92%) |
Sep 10, 2013 | 49.78 | 50.29 | 49.69 | 49.72 | 263,093 | +0.38(+0.78%) |
Sep 09, 2013 | 48.69 | 49.50 | 48.69 | 49.33 | 288,612 | +0.74(+1.53%) |
Sep 06, 2013 | 48.17 | 48.74 | 47.63 | 48.59 | 432,682 | +0.59(+1.23%) |
Sep 05, 2013 | 47.45 | 48.08 | 47.45 | 48.00 | 280,458 | +0.48(+1.02%) |
Sep 04, 2013 | 46.90 | 47.60 | 46.48 | 47.52 | 393,883 | +0.60(+1.27%) |
Sep 03, 2013 | 47.61 | 47.88 | 46.43 | 46.92 | 955,625 | -0.02(-0.05%) |
Aug 30, 2013 | 47.91 | 47.91 | 46.67 | 46.94 | 373,277 | -0.86(-1.80%) |
Aug 29, 2013 | 47.63 | 48.30 | 47.63 | 47.80 | 191,654 | +0.00(+0.00%) |
Aug 28, 2013 | 47.37 | 48.00 | 47.09 | 47.80 | 178,120 | +0.31(+0.65%) |
Aug 27, 2013 | 48.28 | 48.39 | 47.47 | 47.49 | 201,748 | -1.33(-2.73%) |
Aug 26, 2013 | 49.01 | 49.22 | 48.67 | 48.83 | 240,721 | -0.10(-0.20%) |
Aug 23, 2013 | 49.42 | 49.46 | 48.74 | 48.92 | 160,082 | -0.43(-0.87%) |
Aug 22, 2013 | 48.65 | 49.47 | 48.55 | 49.35 | 302,538 | +0.87(+1.80%) |
Aug 21, 2013 | 48.46 | 48.79 | 48.26 | 48.48 | 225,495 | -0.04(-0.08%) |
Aug 20, 2013 | 48.26 | 48.81 | 48.19 | 48.53 | 236,995 | +0.38(+0.79%) |
Aug 19, 2013 | 48.35 | 48.59 | 48.13 | 48.14 | 346,897 | -0.24(-0.50%) |
Aug 16, 2013 | 47.82 | 48.73 | 47.59 | 48.39 | 200,746 | +0.55(+1.16%) |
Aug 15, 2013 | 49.31 | 49.35 | 47.70 | 47.83 | 464,421 | -1.85(-3.73%) |
Aug 14, 2013 | 49.70 | 50.02 | 49.45 | 49.69 | 268,428 | +0.16(+0.33%) |
Aug 13, 2013 | 49.87 | 49.97 | 49.48 | 49.53 | 173,690 | -0.26(-0.52%) |
Aug 12, 2013 | 49.48 | 49.93 | 49.35 | 49.79 | 173,636 | +0.15(+0.31%) |
Aug 09, 2013 | 49.75 | 50.30 | 49.43 | 49.63 | 515,657 | -0.22(-0.44%) |
Aug 08, 2013 | 49.95 | 50.18 | 49.54 | 49.85 | 338,465 | +0.16(+0.33%) |
Aug 07, 2013 | 49.24 | 49.90 | 48.98 | 49.69 | 340,930 | +0.20(+0.41%) |
Aug 06, 2013 | 50.27 | 50.31 | 49.15 | 49.48 | 343,362 | -0.88(-1.74%) |
Aug 05, 2013 | 50.24 | 50.58 | 49.97 | 50.36 | 246,718 | +0.03(+0.06%) |
Aug 02, 2013 | 50.38 | 50.40 | 49.83 | 50.33 | 348,920 | -0.18(-0.35%) |
Aug 01, 2013 | 49.98 | 50.75 | 49.80 | 50.51 | 694,404 | +0.97(+1.95%) |
Jul 31, 2013 | 49.58 | 49.92 | 49.27 | 49.54 | 358,019 | +0.09(+0.18%) |
Jul 30, 2013 | 49.95 | 49.95 | 49.38 | 49.45 | 397,901 | -0.25(-0.51%) |
Jul 29, 2013 | 50.23 | 50.36 | 49.62 | 49.70 | 409,490 | -0.72(-1.42%) |
Jul 26, 2013 | 50.39 | 50.51 | 49.96 | 50.42 | 329,626 | -0.24(-0.47%) |
Jul 25, 2013 | 50.61 | 50.75 | 50.20 | 50.66 | 552,291 | -0.19(-0.37%) |
Jul 24, 2013 | 51.08 | 51.45 | 50.49 | 50.84 | 482,423 | -0.62(-1.20%) |
Jul 23, 2013 | 51.14 | 51.90 | 50.46 | 51.46 | 750,634 | -0.64(-1.23%) |
Jul 22, 2013 | 51.96 | 52.30 | 51.75 | 52.10 | 374,806 | +0.06(+0.11%) |
Jul 19, 2013 | 51.96 | 52.18 | 51.76 | 52.05 | 299,058 | +0.08(+0.16%) |
Jul 18, 2013 | 51.66 | 52.27 | 51.53 | 51.97 | 323,430 | +0.41(+0.79%) |
Jul 17, 2013 | 51.84 | 51.84 | 51.45 | 51.56 | 179,130 | -0.07(-0.13%) |
Jul 16, 2013 | 52.12 | 52.60 | 51.54 | 51.62 | 225,951 | -0.36(-0.69%) |
Jul 15, 2013 | 51.72 | 52.18 | 51.67 | 51.98 | 250,212 | +0.10(+0.19%) |
Jul 12, 2013 | 51.95 | 51.95 | 51.61 | 51.88 | 285,499 | -0.07(-0.13%) |
Jul 11, 2013 | 52.62 | 52.62 | 51.81 | 51.95 | 275,557 | +0.11(+0.22%) |
Jul 10, 2013 | 51.30 | 52.36 | 51.21 | 51.84 | 717,881 | +0.63(+1.22%) |
Jul 09, 2013 | 51.25 | 51.64 | 51.10 | 51.21 | 250,407 | +0.29(+0.58%) |
Jul 08, 2013 | 51.01 | 51.22 | 50.88 | 50.92 | 206,601 | +0.07(+0.13%) |
Jul 05, 2013 | 50.36 | 51.04 | 50.04 | 50.85 | 229,092 | +0.88(+1.76%) |
Jul 03, 2013 | 49.32 | 50.18 | 49.18 | 49.97 | 416,988 | +0.26(+0.52%) |
Jul 02, 2013 | 49.22 | 50.14 | 49.09 | 49.71 | 411,321 | +0.34(+0.69%) |
Jul 01, 2013 | 48.65 | 49.58 | 48.48 | 49.37 | 438,029 | +0.63(+1.29%) |
Jun 28, 2013 | 47.48 | 48.74 | 47.43 | 48.74 | 1,317,519 | +0.98(+2.04%) |
Jun 27, 2013 | 47.48 | 47.93 | 47.28 | 47.77 | 162,402 | +0.68(+1.45%) |
Jun 26, 2013 | 47.26 | 47.53 | 46.74 | 47.09 | 257,009 | +0.28(+0.61%) |
Jun 25, 2013 | 46.57 | 46.95 | 46.34 | 46.80 | 407,250 | +0.54(+1.16%) |
Jun 24, 2013 | 45.78 | 46.78 | 45.44 | 46.26 | 317,477 | -0.27(-0.58%) |
Jun 21, 2013 | 46.91 | 46.99 | 45.84 | 46.53 | 426,277 | -0.11(-0.24%) |
Jun 20, 2013 | 47.65 | 47.65 | 46.46 | 46.65 | 186,980 | -1.59(-3.31%) |
Jun 19, 2013 | 48.78 | 48.91 | 48.13 | 48.24 | 343,365 | -0.66(-1.35%) |
Jun 18, 2013 | 48.48 | 48.96 | 48.40 | 48.90 | 194,455 | +0.55(+1.14%) |
Jun 17, 2013 | 48.44 | 48.81 | 48.12 | 48.35 | 218,348 | +0.16(+0.34%) |
Jun 14, 2013 | 48.24 | 48.59 | 48.05 | 48.18 | 168,973 | -0.08(-0.17%) |
Jun 13, 2013 | 47.00 | 48.44 | 46.67 | 48.26 | 284,920 | +1.48(+3.16%) |
Jun 12, 2013 | 47.63 | 47.78 | 46.55 | 46.78 | 223,414 | -0.52(-1.10%) |
Jun 11, 2013 | 47.40 | 47.70 | 47.00 | 47.30 | 288,442 | -0.59(-1.22%) |
Jun 10, 2013 | 48.22 | 48.46 | 47.72 | 47.89 | 260,202 | -0.24(-0.51%) |
Jun 07, 2013 | 47.66 | 48.13 | 47.48 | 48.13 | 289,332 | +0.84(+1.77%) |
Jun 06, 2013 | 46.80 | 47.30 | 46.64 | 47.30 | 178,845 | +0.53(+1.13%) |
Jun 05, 2013 | 47.87 | 47.87 | 46.70 | 46.77 | 207,463 | -1.34(-2.79%) |
Jun 04, 2013 | 48.35 | 48.78 | 47.97 | 48.11 | 229,380 | -0.33(-0.67%) |
Jun 03, 2013 | 48.57 | 48.73 | 47.79 | 48.44 | 297,487 | -0.17(-0.35%) |
May 31, 2013 | 48.24 | 48.97 | 48.21 | 48.61 | 310,819 | +0.13(+0.27%) |
May 30, 2013 | 48.31 | 48.51 | 48.01 | 48.48 | 174,839 | +0.33(+0.69%) |
May 29, 2013 | 48.03 | 48.35 | 47.61 | 48.14 | 128,606 | -0.22(-0.45%) |
May 28, 2013 | 48.58 | 49.01 | 47.91 | 48.36 | 207,676 | +0.29(+0.61%) |
May 24, 2013 | 48.01 | 48.08 | 47.53 | 48.07 | 76,216 | -0.15(-0.32%) |
May 23, 2013 | 47.96 | 48.45 | 47.77 | 48.22 | 166,605 | -0.11(-0.23%) |
May 22, 2013 | 48.78 | 49.27 | 48.25 | 48.34 | 279,528 | -0.39(-0.80%) |
May 21, 2013 | 48.78 | 49.09 | 48.43 | 48.73 | 408,534 | -0.05(-0.10%) |
May 20, 2013 | 48.86 | 49.32 | 48.58 | 48.78 | 476,949 | -0.10(-0.20%) |
May 17, 2013 | 48.64 | 48.90 | 48.44 | 48.87 | 408,358 | +0.38(+0.78%) |
May 16, 2013 | 47.73 | 48.65 | 46.05 | 48.49 | 400,064 | -0.10(-0.20%) |
May 15, 2013 | 48.08 | 48.59 | 47.83 | 48.59 | 308,203 | +1.26(+2.65%) |
May 13, 2013 | 47.18 | 47.44 | 46.82 | 47.33 | 214,460 | +0.15(+0.33%) |
May 10, 2013 | 46.88 | 47.28 | 46.66 | 47.18 | 368,726 | +0.27(+0.57%) |
May 09, 2013 | 46.85 | 47.19 | 46.65 | 46.91 | 349,385 | -0.06(-0.12%) |
May 08, 2013 | 46.07 | 46.99 | 45.78 | 46.97 | 508,459 | +0.90(+1.95%) |
May 07, 2013 | 45.33 | 46.14 | 45.14 | 46.07 | 364,057 | +0.91(+2.01%) |
May 06, 2013 | 44.78 | 45.28 | 44.68 | 45.16 | 175,805 | +0.15(+0.32%) |
May 03, 2013 | 44.54 | 45.16 | 44.05 | 45.02 | 247,600 | +0.96(+2.19%) |
May 02, 2013 | 43.31 | 44.13 | 43.31 | 44.05 | 259,853 | +0.70(+1.62%) |
May 01, 2013 | 43.46 | 43.63 | 42.99 | 43.35 | 542,860 | -0.23(-0.54%) |
Apr 30, 2013 | 43.39 | 43.82 | 42.96 | 43.59 | 363,330 | +0.15(+0.34%) |
Apr 29, 2013 | 43.29 | 43.48 | 42.90 | 43.44 | 227,942 | +0.28(+0.66%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.02 | 43.16 | 189,107 | -0.29(-0.67%) |
Apr 25, 2013 | 43.26 | 43.64 | 43.12 | 43.45 | 579,485 | +0.22(+0.51%) |
Apr 24, 2013 | 42.92 | 43.59 | 42.86 | 43.23 | 502,747 | +0.11(+0.24%) |
Apr 23, 2013 | 43.16 | 44.51 | 42.82 | 43.12 | 736,616 | +0.74(+1.76%) |
Apr 22, 2013 | 42.82 | 42.82 | 41.87 | 42.38 | 552,798 | -0.57(-1.32%) |
Apr 19, 2013 | 42.62 | 43.35 | 42.23 | 42.95 | 273,824 | +0.69(+1.63%) |
Apr 18, 2013 | 42.70 | 42.94 | 42.16 | 42.26 | 381,736 | -0.34(-0.80%) |
Apr 17, 2013 | 43.01 | 43.01 | 41.97 | 42.60 | 295,228 | -0.76(-1.76%) |
Apr 16, 2013 | 43.13 | 43.37 | 42.61 | 43.36 | 203,669 | +0.83(+1.94%) |
Apr 15, 2013 | 43.67 | 43.93 | 42.44 | 42.53 | 325,806 | -1.49(-3.38%) |
Apr 12, 2013 | 44.73 | 44.73 | 43.93 | 44.02 | 190,228 | -0.92(-2.05%) |
Apr 11, 2013 | 44.84 | 45.01 | 44.75 | 44.95 | 115,468 | +0.19(+0.43%) |
Apr 10, 2013 | 44.00 | 44.86 | 43.93 | 44.75 | 254,532 | +0.85(+1.94%) |
Apr 09, 2013 | 43.84 | 44.14 | 43.55 | 43.90 | 249,147 | +0.06(+0.15%) |
Apr 08, 2013 | 43.65 | 43.88 | 43.25 | 43.84 | 182,883 | +0.26(+0.59%) |
Apr 05, 2013 | 43.03 | 43.63 | 42.86 | 43.58 | 237,172 | -0.16(-0.37%) |
Apr 04, 2013 | 43.51 | 44.03 | 43.51 | 43.74 | 218,984 | +0.23(+0.52%) |
Apr 03, 2013 | 44.46 | 44.61 | 43.21 | 43.51 | 406,604 | -0.83(-1.88%) |
Apr 02, 2013 | 45.03 | 45.08 | 44.16 | 44.35 | 313,058 | -0.53(-1.19%) |
Apr 01, 2013 | 45.06 | 45.29 | 44.57 | 44.88 | 193,345 | -0.35(-0.77%) |
Mar 28, 2013 | 44.78 | 45.26 | 44.78 | 45.23 | 371,973 | +0.37(+0.83%) |
Mar 27, 2013 | 44.84 | 44.93 | 44.35 | 44.86 | 439,238 | -0.12(-0.27%) |
Mar 26, 2013 | 45.28 | 45.31 | 44.91 | 44.98 | 290,691 | -0.05(-0.11%) |
Mar 25, 2013 | 45.93 | 45.93 | 44.69 | 45.03 | 419,698 | -0.61(-1.33%) |
Mar 22, 2013 | 45.63 | 45.75 | 45.30 | 45.63 | 183,061 | +0.01(+0.02%) |
Mar 21, 2013 | 45.73 | 45.99 | 45.36 | 45.63 | 297,003 | -0.34(-0.74%) |
Mar 20, 2013 | 45.94 | 46.14 | 45.67 | 45.97 | 204,319 | +0.15(+0.34%) |
Mar 19, 2013 | 45.71 | 46.01 | 45.14 | 45.81 | 250,321 | +0.21(+0.46%) |
Mar 18, 2013 | 45.27 | 45.88 | 44.99 | 45.60 | 286,597 | +0.18(+0.39%) |
Mar 15, 2013 | 45.29 | 45.56 | 44.99 | 45.42 | 387,689 | +0.11(+0.25%) |
Mar 14, 2013 | 44.95 | 45.33 | 44.95 | 45.31 | 123,065 | +0.45(+1.01%) |
Mar 13, 2013 | 44.75 | 45.03 | 44.51 | 44.86 | 319,537 | +0.08(+0.18%) |
Mar 12, 2013 | 44.65 | 44.95 | 44.55 | 44.78 | 354,721 | +0.11(+0.25%) |
Mar 11, 2013 | 44.45 | 44.74 | 44.38 | 44.66 | 150,351 | +0.15(+0.35%) |
Mar 08, 2013 | 44.14 | 44.51 | 43.92 | 44.51 | 162,474 | +0.62(+1.40%) |
Mar 07, 2013 | 43.83 | 44.11 | 43.63 | 43.89 | 179,303 | +0.15(+0.33%) |
Mar 06, 2013 | 43.95 | 44.18 | 43.59 | 43.75 | 175,010 | -0.04(-0.09%) |
Mar 05, 2013 | 43.08 | 43.94 | 43.08 | 43.79 | 193,595 | +0.84(+1.96%) |
Mar 04, 2013 | 42.86 | 43.29 | 42.43 | 42.95 | 309,829 | -0.09(-0.21%) |
Mar 01, 2013 | 43.37 | 43.46 | 42.69 | 43.03 | 402,354 | -0.51(-1.17%) |
Feb 28, 2013 | 43.54 | 44.00 | 43.46 | 43.54 | 414,552 | +0.33(+0.77%) |
Feb 27, 2013 | 42.53 | 43.38 | 42.35 | 43.21 | 324,182 | +0.63(+1.48%) |
Feb 26, 2013 | 42.24 | 42.80 | 41.74 | 42.58 | 327,110 | +0.44(+1.04%) |
Feb 25, 2013 | 43.66 | 43.71 | 42.10 | 42.14 | 326,800 | -1.12(-2.59%) |
Feb 22, 2013 | 43.22 | 43.62 | 42.96 | 43.26 | 512,057 | +0.47(+1.09%) |
Feb 21, 2013 | 42.80 | 43.05 | 42.50 | 42.80 | 521,864 | -0.04(-0.09%) |
Feb 20, 2013 | 43.61 | 43.65 | 42.82 | 42.84 | 401,888 | -0.84(-1.92%) |
Feb 19, 2013 | 43.50 | 43.82 | 43.17 | 43.67 | 597,333 | +0.18(+0.41%) |
Feb 15, 2013 | 43.60 | 43.73 | 43.08 | 43.50 | 338,955 | -0.10(-0.22%) |
Feb 14, 2013 | 43.21 | 43.98 | 43.21 | 43.59 | 948,251 | +0.18(+0.41%) |
Feb 13, 2013 | 43.05 | 43.46 | 43.05 | 43.42 | 396,126 | +0.37(+0.86%) |
Feb 12, 2013 | 42.19 | 43.22 | 42.14 | 43.05 | 543,291 | +0.93(+2.20%) |
Feb 11, 2013 | 42.18 | 42.36 | 41.91 | 42.12 | 314,659 | -0.31(-0.72%) |
Feb 08, 2013 | 42.03 | 42.44 | 41.91 | 42.43 | 276,684 | +0.39(+0.92%) |
Feb 07, 2013 | 41.88 | 42.06 | 41.56 | 42.04 | 521,371 | +0.25(+0.60%) |
Feb 06, 2013 | 41.27 | 41.84 | 41.19 | 41.79 | 307,169 | +0.99(+2.43%) |
Feb 04, 2013 | 40.69 | 40.96 | 40.52 | 40.80 | 363,363 | -0.19(-0.47%) |
Feb 01, 2013 | 40.88 | 41.14 | 40.58 | 40.99 | 472,108 | +0.50(+1.23%) |
Jan 31, 2013 | 40.48 | 40.81 | 40.23 | 40.49 | 516,219 | -0.10(-0.26%) |
Jan 30, 2013 | 40.53 | 41.03 | 40.27 | 40.60 | 769,853 | +0.14(+0.36%) |
Jan 29, 2013 | 39.46 | 41.55 | 39.30 | 40.45 | 1,234,061 | +1.32(+3.38%) |
Jan 28, 2013 | 39.43 | 39.45 | 39.04 | 39.13 | 465,981 | -0.17(-0.43%) |
Jan 25, 2013 | 39.59 | 39.66 | 39.05 | 39.30 | 424,843 | -0.18(-0.45%) |
Jan 24, 2013 | 39.20 | 39.54 | 39.00 | 39.48 | 476,710 | +0.37(+0.95%) |
Jan 23, 2013 | 39.18 | 39.43 | 38.90 | 39.11 | 326,185 | -0.19(-0.49%) |
Jan 22, 2013 | 38.80 | 39.33 | 38.66 | 39.30 | 264,800 | +0.46(+1.18%) |
Jan 18, 2013 | 39.06 | 39.06 | 38.62 | 38.84 | 339,460 | -0.15(-0.39%) |
Jan 17, 2013 | 38.40 | 39.05 | 38.40 | 39.00 | 285,824 | +0.72(+1.89%) |
Jan 16, 2013 | 38.44 | 38.48 | 38.01 | 38.27 | 241,581 | -0.27(-0.69%) |
Jan 15, 2013 | 38.29 | 38.62 | 38.29 | 38.54 | 179,654 | -0.01(-0.02%) |
Jan 14, 2013 | 38.45 | 38.68 | 38.40 | 38.54 | 501,185 | +0.05(+0.13%) |
Jan 11, 2013 | 38.04 | 38.54 | 37.98 | 38.50 | 495,899 | +0.42(+1.10%) |
Jan 10, 2013 | 38.17 | 38.19 | 37.81 | 38.08 | 393,867 | +0.10(+0.25%) |
Jan 09, 2013 | 37.93 | 38.12 | 37.88 | 37.98 | 440,702 | +0.18(+0.47%) |
Jan 08, 2013 | 38.04 | 38.35 | 37.59 | 37.80 | 314,082 | -0.37(-0.97%) |
Jan 07, 2013 | 37.86 | 38.27 | 37.86 | 38.17 | 405,087 | +0.08(+0.21%) |
Jan 04, 2013 | 38.06 | 38.29 | 37.96 | 38.09 | 296,746 | +0.13(+0.34%) |
Jan 03, 2013 | 38.04 | 38.47 | 37.88 | 37.96 | 208,443 | -0.09(-0.23%) |