Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.63 | 48.75 | 48.10 | 48.43 | 920,182 | -0.25(-0.51%) |
Feb 27, 2014 | 47.99 | 48.69 | 47.86 | 48.68 | 1,300,696 | +0.39(+0.81%) |
Feb 26, 2014 | 48.26 | 48.58 | 47.90 | 48.29 | 1,549,634 | +0.11(+0.23%) |
Feb 25, 2014 | 47.90 | 48.41 | 47.79 | 48.18 | 1,022,765 | +0.29(+0.61%) |
Feb 24, 2014 | 47.33 | 48.08 | 47.05 | 47.89 | 1,481,510 | +0.84(+1.79%) |
Feb 21, 2014 | 47.24 | 47.37 | 46.89 | 47.05 | 1,993,561 | -0.28(-0.59%) |
Feb 20, 2014 | 47.39 | 47.71 | 46.90 | 47.33 | 1,631,358 | -0.04(-0.08%) |
Feb 19, 2014 | 47.38 | 47.99 | 47.34 | 47.37 | 1,279,811 | +0.14(+0.30%) |
Feb 18, 2014 | 47.29 | 47.64 | 47.08 | 47.23 | 1,203,307 | -0.06(-0.13%) |
Feb 14, 2014 | 47.22 | 47.29 | 47.29 | 47.29 | 917,900 | -0.07(-0.15%) |
Feb 13, 2014 | 46.79 | 47.44 | 46.43 | 47.36 | 1,189,421 | +0.34(+0.72%) |
Feb 12, 2014 | 47.52 | 47.72 | 46.90 | 47.02 | 958,156 | -0.50(-1.05%) |
Feb 11, 2014 | 47.04 | 47.65 | 47.02 | 47.52 | 1,312,919 | +0.30(+0.64%) |
Feb 10, 2014 | 47.42 | 47.54 | 46.91 | 47.22 | 1,419,807 | -0.32(-0.67%) |
Feb 07, 2014 | 47.22 | 47.55 | 47.07 | 47.54 | 1,767,623 | +0.39(+0.83%) |
Feb 06, 2014 | 46.09 | 47.23 | 45.93 | 47.15 | 2,010,500 | +0.95(+2.06%) |
Feb 05, 2014 | 45.38 | 46.32 | 45.10 | 46.20 | 1,902,948 | +0.50(+1.09%) |
Feb 04, 2014 | 45.83 | 46.10 | 45.43 | 45.70 | 1,943,261 | -0.06(-0.13%) |
Feb 03, 2014 | 45.37 | 46.90 | 45.29 | 45.76 | 5,083,320 | +0.65(+1.44%) |
Jan 31, 2014 | 44.51 | 45.36 | 44.50 | 45.11 | 1,896,937 | +0.06(+0.13%) |
Jan 30, 2014 | 44.97 | 45.19 | 44.77 | 45.05 | 1,998,881 | +0.32(+0.72%) |
Jan 29, 2014 | 44.76 | 45.12 | 44.68 | 44.73 | 3,499,897 | -0.22(-0.49%) |
Jan 28, 2014 | 44.72 | 45.05 | 44.66 | 44.95 | 1,921,313 | +0.14(+0.31%) |
Jan 27, 2014 | 44.58 | 44.97 | 44.38 | 44.81 | 2,505,156 | +0.24(+0.54%) |
Jan 24, 2014 | 44.44 | 44.76 | 44.33 | 44.57 | 2,866,786 | -0.20(-0.45%) |
Jan 23, 2014 | 44.75 | 45.01 | 44.57 | 44.77 | 3,030,668 | -0.16(-0.36%) |
Jan 22, 2014 | 45.03 | 45.20 | 44.65 | 44.93 | 1,667,954 | -0.10(-0.22%) |
Jan 21, 2014 | 45.25 | 45.47 | 44.82 | 45.03 | 1,445,163 | -0.16(-0.35%) |
Jan 17, 2014 | 44.78 | 45.19 | 45.19 | 45.19 | 2,448,600 | +0.53(+1.19%) |
Jan 16, 2014 | 44.74 | 44.94 | 43.90 | 44.66 | 3,553,322 | -0.20(-0.45%) |
Jan 15, 2014 | 45.70 | 45.76 | 44.77 | 44.86 | 2,185,781 | -0.81(-1.77%) |
Jan 14, 2014 | 45.46 | 46.05 | 45.38 | 45.67 | 1,578,924 | +0.45(+1.00%) |
Jan 13, 2014 | 45.70 | 45.97 | 45.12 | 45.22 | 2,312,135 | -0.75(-1.63%) |
Jan 10, 2014 | 45.10 | 46.10 | 44.63 | 45.97 | 4,279,740 | +0.87(+1.93%) |
Jan 09, 2014 | 45.35 | 45.70 | 44.97 | 45.10 | 2,434,247 | -0.15(-0.33%) |
Jan 08, 2014 | 45.22 | 45.39 | 44.70 | 45.25 | 2,688,453 | -0.09(-0.20%) |
Jan 07, 2014 | 46.44 | 46.45 | 44.63 | 45.34 | 4,122,334 | -0.47(-1.03%) |
Jan 06, 2014 | 46.55 | 46.63 | 45.56 | 45.81 | 2,380,163 | -0.63(-1.36%) |
Jan 03, 2014 | 46.84 | 46.91 | 46.11 | 46.44 | 1,457,796 | -0.46(-0.98%) |
Jan 02, 2014 | 47.02 | 47.25 | 46.57 | 46.90 | 1,324,438 | -0.12(-0.26%) |
Dec 31, 2013 | 47.10 | 47.02 | 47.02 | 47.02 | 1,165,000 | -0.08(-0.17%) |
Dec 30, 2013 | 46.92 | 47.27 | 46.61 | 47.10 | 1,318,028 | +0.17(+0.36%) |
Dec 27, 2013 | 47.49 | 47.49 | 46.80 | 46.93 | 1,285,959 | -0.54(-1.14%) |
Dec 26, 2013 | 47.79 | 48.15 | 47.37 | 47.47 | 1,265,956 | -0.13(-0.27%) |
Dec 24, 2013 | 47.71 | 47.82 | 46.90 | 47.60 | 1,222,753 | +0.16(+0.34%) |
Dec 23, 2013 | 48.46 | 48.66 | 47.28 | 47.44 | 3,418,670 | -0.64(-1.33%) |
Dec 20, 2013 | 50.25 | 50.67 | 47.52 | 48.08 | 8,383,475 | -4.97(-9.37%) |
Dec 19, 2013 | 52.51 | 53.08 | 52.21 | 53.05 | 1,628,243 | +0.53(+1.01%) |
Dec 18, 2013 | 51.73 | 52.63 | 51.28 | 52.52 | 1,772,133 | +0.77(+1.49%) |
Dec 17, 2013 | 51.82 | 51.93 | 51.32 | 51.75 | 894,833 | -0.08(-0.15%) |
Dec 16, 2013 | 51.16 | 52.22 | 51.16 | 51.83 | 1,112,876 | +0.88(+1.73%) |
Dec 13, 2013 | 51.17 | 51.34 | 50.78 | 50.95 | 606,387 | -0.14(-0.27%) |
Dec 12, 2013 | 51.26 | 51.32 | 50.76 | 51.09 | 948,530 | -0.17(-0.33%) |
Dec 11, 2013 | 52.07 | 52.23 | 51.17 | 51.26 | 996,909 | -0.83(-1.59%) |
Dec 10, 2013 | 51.96 | 52.50 | 51.87 | 52.09 | 1,031,856 | +0.14(+0.27%) |
Dec 09, 2013 | 51.48 | 52.63 | 51.27 | 51.95 | 1,518,280 | +0.75(+1.46%) |
Dec 06, 2013 | 51.40 | 51.49 | 50.55 | 51.20 | 1,299,450 | +0.40(+0.79%) |
Dec 05, 2013 | 50.70 | 51.45 | 50.44 | 50.80 | 935,897 | +0.11(+0.22%) |
Dec 04, 2013 | 51.00 | 51.47 | 50.12 | 50.69 | 1,514,565 | -0.48(-0.94%) |
Dec 03, 2013 | 51.30 | 51.68 | 50.69 | 51.17 | 1,317,185 | -0.34(-0.66%) |
Dec 02, 2013 | 50.39 | 52.09 | 50.10 | 51.51 | 1,751,918 | +1.16(+2.30%) |
Nov 29, 2013 | 50.64 | 51.00 | 50.26 | 50.35 | 542,541 | -0.10(-0.20%) |
Nov 27, 2013 | 50.33 | 50.58 | 50.14 | 50.45 | 527,081 | +0.34(+0.68%) |
Nov 26, 2013 | 50.01 | 50.82 | 49.96 | 50.11 | 1,185,138 | +0.02(+0.04%) |
Nov 25, 2013 | 50.00 | 50.50 | 49.95 | 50.09 | 978,806 | +0.40(+0.80%) |
Nov 22, 2013 | 49.30 | 49.74 | 49.10 | 49.69 | 925,206 | +0.41(+0.83%) |
Nov 21, 2013 | 48.90 | 49.62 | 48.66 | 49.28 | 1,103,652 | +0.65(+1.34%) |
Nov 20, 2013 | 48.84 | 49.26 | 48.48 | 48.63 | 1,156,793 | -0.20(-0.41%) |
Nov 19, 2013 | 49.10 | 49.42 | 48.58 | 48.83 | 1,144,617 | -0.27(-0.55%) |
Nov 18, 2013 | 50.00 | 50.37 | 49.01 | 49.10 | 1,538,788 | -0.84(-1.68%) |
Nov 15, 2013 | 49.51 | 49.95 | 49.37 | 49.94 | 1,330,179 | +0.37(+0.75%) |
Nov 14, 2013 | 49.68 | 49.80 | 49.11 | 49.57 | 731,868 | +0.54(+1.10%) |
Nov 12, 2013 | 48.62 | 49.42 | 48.46 | 49.03 | 1,319,767 | +0.27(+0.55%) |
Nov 11, 2013 | 47.46 | 48.79 | 47.17 | 48.76 | 1,084,360 | +1.20(+2.52%) |
Nov 08, 2013 | 47.46 | 47.99 | 47.27 | 47.56 | 1,038,395 | +0.04(+0.08%) |
Nov 07, 2013 | 49.12 | 49.24 | 47.46 | 47.52 | 1,044,904 | -1.31(-2.68%) |
Nov 06, 2013 | 48.89 | 49.17 | 48.32 | 48.83 | 788,047 | +0.09(+0.18%) |
Nov 05, 2013 | 48.21 | 49.25 | 48.13 | 48.74 | 1,246,686 | +0.14(+0.29%) |
Nov 04, 2013 | 48.05 | 49.10 | 48.00 | 48.60 | 1,268,673 | +0.78(+1.63%) |
Nov 01, 2013 | 47.01 | 48.18 | 47.01 | 47.82 | 1,476,831 | +0.83(+1.77%) |
Oct 31, 2013 | 47.13 | 47.26 | 46.55 | 46.99 | 1,415,686 | -0.21(-0.44%) |
Oct 30, 2013 | 47.61 | 47.80 | 46.95 | 47.20 | 894,097 | -0.29(-0.61%) |
Oct 29, 2013 | 47.66 | 47.83 | 47.02 | 47.49 | 890,314 | -0.04(-0.08%) |
Oct 28, 2013 | 47.75 | 47.78 | 47.18 | 47.53 | 1,089,139 | -0.23(-0.48%) |
Oct 25, 2013 | 47.80 | 48.00 | 47.29 | 47.76 | 865,713 | -0.03(-0.06%) |
Oct 24, 2013 | 47.50 | 48.06 | 47.40 | 47.79 | 869,577 | +0.28(+0.59%) |
Oct 23, 2013 | 48.07 | 48.19 | 47.11 | 47.51 | 1,016,703 | -0.88(-1.82%) |
Oct 22, 2013 | 48.87 | 49.29 | 48.20 | 48.39 | 896,405 | -0.36(-0.74%) |
Oct 21, 2013 | 48.54 | 48.76 | 47.98 | 48.75 | 1,163,845 | +0.01(+0.02%) |
Oct 18, 2013 | 49.02 | 49.44 | 48.66 | 48.74 | 1,041,494 | -0.13(-0.27%) |
Oct 17, 2013 | 48.11 | 48.95 | 48.03 | 48.87 | 1,175,799 | +0.55(+1.14%) |
Oct 16, 2013 | 48.01 | 48.45 | 47.72 | 48.32 | 1,224,332 | +0.82(+1.73%) |
Oct 15, 2013 | 48.25 | 48.34 | 47.35 | 47.50 | 1,453,963 | -0.91(-1.88%) |
Oct 14, 2013 | 47.47 | 48.45 | 47.47 | 48.41 | 1,479,934 | +0.48(+1.00%) |
Oct 11, 2013 | 47.34 | 47.95 | 47.02 | 47.93 | 1,221,845 | +0.64(+1.35%) |
Oct 10, 2013 | 46.82 | 47.34 | 46.69 | 47.29 | 1,021,170 | +1.02(+2.20%) |
Oct 09, 2013 | 46.60 | 46.74 | 45.91 | 46.27 | 1,106,644 | -0.15(-0.32%) |
Oct 08, 2013 | 48.28 | 48.44 | 46.39 | 46.42 | 2,417,702 | -1.86(-3.85%) |
Oct 07, 2013 | 48.48 | 49.37 | 48.28 | 48.28 | 2,221,800 | -0.03(-0.06%) |
Oct 04, 2013 | 47.98 | 48.50 | 47.56 | 48.31 | 1,220,547 | +0.27(+0.56%) |
Oct 03, 2013 | 48.85 | 49.05 | 47.88 | 48.04 | 1,206,204 | -0.81(-1.66%) |
Oct 02, 2013 | 48.30 | 48.85 | 47.46 | 48.85 | 1,535,094 | +0.05(+0.10%) |
Oct 01, 2013 | 48.57 | 49.15 | 48.47 | 48.80 | 1,126,020 | +0.33(+0.68%) |
Sep 30, 2013 | 48.78 | 48.81 | 48.31 | 48.47 | 1,871,870 | -0.75(-1.52%) |
Sep 27, 2013 | 49.23 | 49.52 | 49.04 | 49.22 | 814,560 | -0.27(-0.55%) |
Sep 26, 2013 | 49.80 | 50.02 | 49.20 | 49.49 | 1,527,374 | -0.31(-0.62%) |
Sep 25, 2013 | 51.06 | 51.12 | 49.64 | 49.80 | 2,112,993 | -1.99(-3.84%) |
Sep 24, 2013 | 52.00 | 52.47 | 50.21 | 51.79 | 4,664,425 | +1.78(+3.56%) |
Sep 23, 2013 | 51.21 | 51.40 | 49.99 | 50.01 | 2,396,101 | -1.18(-2.31%) |
Sep 20, 2013 | 51.40 | 51.88 | 51.05 | 51.19 | 1,863,153 | -0.06(-0.12%) |
Sep 19, 2013 | 51.32 | 51.55 | 51.18 | 51.25 | 1,378,788 | +0.12(+0.23%) |
Sep 18, 2013 | 51.07 | 51.35 | 50.31 | 51.13 | 1,754,061 | +0.15(+0.29%) |
Sep 17, 2013 | 50.89 | 51.20 | 50.64 | 50.98 | 1,062,387 | +0.06(+0.12%) |
Sep 16, 2013 | 51.42 | 51.25 | 50.78 | 50.92 | 1,109,827 | -0.16(-0.31%) |
Sep 13, 2013 | 51.24 | 51.44 | 51.04 | 51.08 | 554,615 | -0.04(-0.08%) |
Sep 12, 2013 | 51.62 | 51.78 | 50.94 | 51.12 | 821,923 | -0.64(-1.24%) |
Sep 11, 2013 | 52.16 | 52.25 | 51.73 | 51.76 | 954,646 | -0.29(-0.56%) |
Sep 10, 2013 | 51.73 | 52.27 | 51.54 | 52.05 | 1,305,352 | +0.70(+1.36%) |
Sep 09, 2013 | 51.31 | 51.48 | 50.73 | 51.35 | 1,067,360 | +0.14(+0.27%) |
Sep 06, 2013 | 50.22 | 51.72 | 49.94 | 51.21 | 2,005,465 | +1.22(+2.44%) |
Sep 05, 2013 | 49.05 | 50.64 | 48.91 | 49.99 | 1,854,294 | +0.94(+1.92%) |
Sep 04, 2013 | 48.15 | 49.23 | 47.84 | 49.05 | 886,968 | +1.03(+2.14%) |
Sep 03, 2013 | 48.25 | 48.72 | 47.59 | 48.02 | 605,776 | +0.46(+0.97%) |
Aug 30, 2013 | 48.08 | 48.21 | 47.31 | 47.56 | 614,806 | -0.49(-1.02%) |
Aug 29, 2013 | 47.49 | 48.30 | 47.25 | 48.05 | 389,340 | +0.33(+0.69%) |
Aug 28, 2013 | 47.34 | 47.95 | 47.16 | 47.72 | 413,187 | +0.38(+0.80%) |
Aug 27, 2013 | 48.09 | 48.17 | 47.31 | 47.34 | 697,360 | -1.50(-3.07%) |
Aug 26, 2013 | 48.86 | 49.40 | 48.80 | 48.84 | 685,311 | -0.02(-0.04%) |
Aug 23, 2013 | 48.75 | 48.90 | 48.33 | 48.86 | 639,417 | +0.31(+0.64%) |
Aug 22, 2013 | 47.87 | 48.81 | 47.71 | 48.55 | 722,761 | +0.69(+1.44%) |
Aug 21, 2013 | 48.08 | 48.41 | 47.51 | 47.86 | 636,174 | -0.42(-0.87%) |
Aug 20, 2013 | 47.26 | 48.41 | 47.26 | 48.28 | 663,115 | +1.09(+2.31%) |
Aug 19, 2013 | 47.50 | 47.88 | 47.12 | 47.19 | 823,629 | -0.29(-0.61%) |
Aug 16, 2013 | 47.89 | 48.43 | 47.48 | 47.48 | 918,663 | -0.60(-1.25%) |
Aug 15, 2013 | 49.12 | 49.17 | 48.05 | 48.08 | 673,148 | -1.53(-3.08%) |
Aug 14, 2013 | 49.59 | 50.00 | 49.56 | 49.61 | 541,741 | -0.13(-0.26%) |
Aug 13, 2013 | 49.59 | 50.00 | 49.29 | 49.74 | 521,308 | +0.23(+0.46%) |
Aug 12, 2013 | 49.07 | 49.65 | 48.81 | 49.51 | 660,664 | +0.13(+0.26%) |
Aug 09, 2013 | 49.17 | 49.69 | 48.97 | 49.38 | 785,975 | +0.11(+0.22%) |
Aug 08, 2013 | 48.66 | 49.36 | 48.35 | 49.27 | 1,012,421 | +0.93(+1.92%) |
Aug 07, 2013 | 49.10 | 49.13 | 48.23 | 48.34 | 693,494 | -0.90(-1.83%) |
Aug 06, 2013 | 49.39 | 49.51 | 48.82 | 49.24 | 752,630 | -0.16(-0.32%) |
Aug 05, 2013 | 49.46 | 49.63 | 49.24 | 49.40 | 742,681 | -0.17(-0.34%) |
Aug 02, 2013 | 49.50 | 49.57 | 48.95 | 49.57 | 888,045 | -0.16(-0.32%) |
Aug 01, 2013 | 49.51 | 49.84 | 49.38 | 49.73 | 1,030,612 | +0.69(+1.41%) |
Jul 31, 2013 | 48.40 | 49.81 | 48.40 | 49.04 | 1,619,201 | +0.78(+1.62%) |
Jul 30, 2013 | 47.93 | 48.31 | 47.78 | 48.26 | 886,353 | +0.60(+1.26%) |
Jul 29, 2013 | 47.67 | 47.94 | 47.45 | 47.66 | 518,445 | -0.12(-0.25%) |
Jul 26, 2013 | 46.55 | 47.81 | 46.51 | 47.78 | 903,386 | +1.03(+2.20%) |
Jul 25, 2013 | 47.01 | 47.39 | 46.49 | 46.75 | 1,431,569 | -0.42(-0.89%) |
Jul 24, 2013 | 48.19 | 48.30 | 47.02 | 47.17 | 986,387 | -0.88(-1.83%) |
Jul 23, 2013 | 48.45 | 48.87 | 47.88 | 48.05 | 609,377 | -0.34(-0.70%) |
Jul 22, 2013 | 47.90 | 48.46 | 47.82 | 48.39 | 598,420 | +0.55(+1.15%) |
Jul 19, 2013 | 48.04 | 48.11 | 47.81 | 47.84 | 730,389 | -0.15(-0.31%) |
Jul 18, 2013 | 47.89 | 48.36 | 47.86 | 47.99 | 701,666 | +0.15(+0.31%) |
Jul 17, 2013 | 47.85 | 47.99 | 47.58 | 47.84 | 578,114 | +0.21(+0.44%) |
Jul 16, 2013 | 47.84 | 47.99 | 47.25 | 47.63 | 963,269 | -0.10(-0.21%) |
Jul 15, 2013 | 47.99 | 48.44 | 47.66 | 47.73 | 1,110,191 | -0.27(-0.56%) |
Jul 12, 2013 | 48.45 | 48.71 | 47.95 | 48.00 | 1,237,278 | -0.43(-0.89%) |
Jul 11, 2013 | 49.24 | 49.24 | 48.31 | 48.43 | 1,111,852 | -0.10(-0.21%) |
Jul 10, 2013 | 48.64 | 48.66 | 47.99 | 48.53 | 1,190,223 | -0.14(-0.29%) |
Jul 09, 2013 | 48.43 | 48.88 | 48.13 | 48.67 | 1,069,713 | +0.59(+1.23%) |
Jul 08, 2013 | 47.84 | 48.63 | 47.79 | 48.08 | 1,274,814 | +0.75(+1.58%) |
Jul 05, 2013 | 47.16 | 47.48 | 46.65 | 47.33 | 578,057 | +0.53(+1.13%) |
Jul 03, 2013 | 46.37 | 46.99 | 46.28 | 46.80 | 481,736 | +0.28(+0.60%) |
Jul 02, 2013 | 46.66 | 47.24 | 46.28 | 46.52 | 837,284 | -0.17(-0.36%) |
Jul 01, 2013 | 46.66 | 47.14 | 46.27 | 46.69 | 1,324,531 | +0.53(+1.15%) |
Jun 28, 2013 | 46.60 | 46.89 | 46.16 | 46.16 | 2,662,758 | -0.54(-1.16%) |
Jun 27, 2013 | 46.26 | 46.84 | 46.22 | 46.70 | 1,482,350 | +0.81(+1.77%) |
Jun 26, 2013 | 44.94 | 45.98 | 44.87 | 45.89 | 2,230,614 | +1.53(+3.45%) |
Jun 25, 2013 | 44.37 | 44.74 | 44.04 | 44.36 | 1,715,015 | +0.37(+0.84%) |
Jun 24, 2013 | 44.00 | 44.71 | 43.42 | 43.99 | 2,270,501 | -0.60(-1.35%) |
Jun 21, 2013 | 47.60 | 48.10 | 42.21 | 44.59 | 8,563,397 | +0.02(+0.04%) |
Jun 20, 2013 | 47.07 | 47.19 | 44.25 | 44.57 | 3,445,600 | -2.90(-6.11%) |
Jun 19, 2013 | 48.22 | 48.41 | 47.44 | 47.47 | 1,211,154 | -0.74(-1.53%) |
Jun 18, 2013 | 47.18 | 48.30 | 46.81 | 48.21 | 1,120,866 | +1.09(+2.31%) |
Jun 17, 2013 | 46.88 | 47.33 | 46.69 | 47.12 | 1,118,572 | +0.71(+1.53%) |
Jun 14, 2013 | 46.82 | 47.31 | 46.37 | 46.41 | 1,145,091 | -0.58(-1.23%) |
Jun 13, 2013 | 45.85 | 47.09 | 45.78 | 46.99 | 993,209 | +1.11(+2.42%) |
Jun 12, 2013 | 46.96 | 47.10 | 45.85 | 45.88 | 782,848 | -0.72(-1.55%) |
Jun 11, 2013 | 46.61 | 46.77 | 46.08 | 46.60 | 1,086,741 | -0.49(-1.04%) |
Jun 10, 2013 | 47.20 | 47.45 | 46.70 | 47.09 | 1,458,434 | -0.11(-0.23%) |
Jun 07, 2013 | 46.89 | 47.24 | 46.69 | 47.20 | 1,337,055 | +0.67(+1.44%) |
Jun 06, 2013 | 45.59 | 46.55 | 45.37 | 46.53 | 1,327,050 | +1.00(+2.20%) |
Jun 05, 2013 | 46.05 | 46.45 | 45.37 | 45.53 | 1,228,195 | -0.59(-1.28%) |
Jun 04, 2013 | 46.78 | 47.56 | 45.83 | 46.12 | 1,540,292 | -0.77(-1.64%) |
Jun 03, 2013 | 46.70 | 46.90 | 45.69 | 46.89 | 1,284,197 | +0.12(+0.26%) |
May 31, 2013 | 46.82 | 47.68 | 46.61 | 46.77 | 1,661,051 | -0.14(-0.30%) |
May 30, 2013 | 46.99 | 47.45 | 46.72 | 46.91 | 1,470,617 | +0.24(+0.51%) |
May 29, 2013 | 46.59 | 46.94 | 46.31 | 46.67 | 1,289,723 | -0.27(-0.58%) |
May 28, 2013 | 47.42 | 48.10 | 46.84 | 46.94 | 1,726,712 | +0.23(+0.49%) |
May 24, 2013 | 46.67 | 47.01 | 46.43 | 46.71 | 1,619,929 | -0.34(-0.72%) |
May 23, 2013 | 46.92 | 47.14 | 46.50 | 47.05 | 1,258,381 | -0.37(-0.78%) |
May 22, 2013 | 48.27 | 48.63 | 47.13 | 47.42 | 1,106,886 | -0.86(-1.78%) |
May 21, 2013 | 47.91 | 48.54 | 47.84 | 48.28 | 1,326,978 | +0.44(+0.92%) |
May 20, 2013 | 47.84 | 48.02 | 47.50 | 47.84 | 1,973,230 | -0.83(-1.71%) |
May 17, 2013 | 47.87 | 48.71 | 47.78 | 48.67 | 1,062,912 | +0.95(+1.99%) |
May 16, 2013 | 48.30 | 48.86 | 47.57 | 47.72 | 1,638,942 | -0.70(-1.45%) |
May 15, 2013 | 48.01 | 48.71 | 47.98 | 48.42 | 1,472,447 | +1.35(+2.87%) |
May 13, 2013 | 46.88 | 47.21 | 46.65 | 47.07 | 915,501 | +0.09(+0.19%) |
May 10, 2013 | 47.18 | 47.51 | 46.72 | 46.98 | 1,127,217 | -0.13(-0.28%) |
May 09, 2013 | 47.04 | 47.22 | 46.56 | 47.11 | 967,018 | +0.02(+0.04%) |
May 08, 2013 | 46.66 | 47.14 | 46.56 | 47.09 | 1,223,411 | +0.27(+0.58%) |
May 07, 2013 | 46.18 | 46.86 | 45.80 | 46.82 | 1,163,362 | +0.57(+1.23%) |
May 06, 2013 | 46.22 | 46.43 | 45.93 | 46.25 | 1,075,892 | +0.02(+0.04%) |
May 03, 2013 | 46.47 | 46.34 | 45.98 | 46.23 | 1,468,033 | +0.23(+0.50%) |
May 02, 2013 | 45.32 | 46.04 | 45.10 | 46.00 | 1,100,007 | +0.80(+1.77%) |
May 01, 2013 | 45.82 | 46.16 | 45.14 | 45.20 | 1,609,220 | -0.84(-1.82%) |
Apr 30, 2013 | 45.96 | 46.84 | 45.75 | 46.04 | 3,733,530 | +0.92(+2.04%) |
Apr 29, 2013 | 45.00 | 45.16 | 44.77 | 45.12 | 1,682,777 | +0.30(+0.67%) |
Apr 26, 2013 | 45.00 | 45.00 | 44.77 | 44.82 | 925,183 | -0.18(-0.40%) |
Apr 25, 2013 | 44.76 | 45.30 | 44.76 | 45.00 | 2,351,426 | +0.51(+1.15%) |
Apr 24, 2013 | 44.29 | 44.61 | 43.96 | 44.49 | 1,267,260 | +0.39(+0.88%) |
Apr 23, 2013 | 43.73 | 44.16 | 43.50 | 44.10 | 1,714,954 | +0.71(+1.64%) |
Apr 22, 2013 | 42.88 | 43.42 | 42.48 | 43.39 | 1,938,747 | +0.63(+1.47%) |
Apr 19, 2013 | 41.37 | 42.79 | 40.93 | 42.76 | 3,387,903 | +1.59(+3.86%) |
Apr 18, 2013 | 41.73 | 41.92 | 40.68 | 41.17 | 2,312,511 | -0.36(-0.87%) |
Apr 17, 2013 | 42.03 | 42.03 | 40.52 | 41.53 | 4,117,496 | -0.92(-2.17%) |
Apr 16, 2013 | 42.48 | 42.72 | 42.10 | 42.45 | 2,820,785 | +0.36(+0.86%) |
Apr 15, 2013 | 43.85 | 43.91 | 42.09 | 42.09 | 2,683,473 | -1.90(-4.32%) |
Apr 12, 2013 | 44.53 | 44.53 | 43.59 | 43.99 | 2,763,085 | -1.21(-2.68%) |
Apr 11, 2013 | 43.72 | 45.28 | 43.72 | 45.20 | 2,923,510 | +1.89(+4.36%) |
Apr 10, 2013 | 42.07 | 43.42 | 41.75 | 43.31 | 3,658,350 | +1.63(+3.91%) |
Apr 09, 2013 | 42.56 | 42.78 | 41.60 | 41.68 | 2,022,985 | -0.70(-1.65%) |
Apr 08, 2013 | 41.41 | 42.45 | 41.37 | 42.38 | 1,486,076 | +1.03(+2.49%) |
Apr 05, 2013 | 40.59 | 41.43 | 40.34 | 41.35 | 1,079,639 | +0.24(+0.58%) |
Apr 04, 2013 | 40.53 | 41.11 | 40.48 | 41.11 | 1,160,189 | +0.41(+1.01%) |
Apr 03, 2013 | 42.00 | 42.45 | 40.70 | 40.70 | 2,686,320 | -0.79(-1.90%) |
Apr 02, 2013 | 41.50 | 41.81 | 41.30 | 41.49 | 1,500,246 | +0.31(+0.75%) |
Apr 01, 2013 | 41.67 | 41.84 | 40.94 | 41.18 | 1,469,560 | -0.52(-1.25%) |
Mar 28, 2013 | 41.14 | 41.72 | 41.04 | 41.70 | 1,659,435 | +0.58(+1.41%) |
Mar 27, 2013 | 40.63 | 41.16 | 40.40 | 41.12 | 885,005 | +0.28(+0.69%) |
Mar 26, 2013 | 40.46 | 40.87 | 40.33 | 40.84 | 927,815 | +0.53(+1.31%) |
Mar 25, 2013 | 40.50 | 40.66 | 40.21 | 40.31 | 807,096 | -0.04(-0.10%) |
Mar 22, 2013 | 40.37 | 40.52 | 40.14 | 40.35 | 960,949 | +0.17(+0.42%) |
Mar 21, 2013 | 40.90 | 41.08 | 40.10 | 40.18 | 1,092,038 | -0.89(-2.17%) |
Mar 20, 2013 | 41.31 | 41.77 | 40.83 | 41.07 | 1,550,416 | +0.03(+0.07%) |
Mar 19, 2013 | 41.58 | 41.77 | 40.79 | 41.04 | 1,098,675 | -0.52(-1.25%) |
Mar 18, 2013 | 41.33 | 41.81 | 41.21 | 41.56 | 1,078,886 | -0.10(-0.24%) |
Mar 15, 2013 | 41.30 | 41.94 | 40.90 | 41.66 | 1,709,235 | +0.19(+0.46%) |
Mar 14, 2013 | 41.39 | 41.59 | 41.20 | 41.47 | 699,148 | +0.14(+0.34%) |
Mar 13, 2013 | 41.26 | 41.69 | 41.13 | 41.33 | 1,037,278 | +0.11(+0.27%) |
Mar 12, 2013 | 41.35 | 41.55 | 41.11 | 41.22 | 929,666 | -0.15(-0.36%) |
Mar 11, 2013 | 41.29 | 41.55 | 41.18 | 41.37 | 1,177,780 | -0.04(-0.10%) |
Mar 08, 2013 | 41.15 | 41.44 | 40.86 | 41.41 | 1,073,426 | +0.50(+1.22%) |
Mar 07, 2013 | 40.73 | 41.00 | 40.57 | 40.91 | 1,091,930 | +0.26(+0.64%) |
Mar 06, 2013 | 40.40 | 41.65 | 40.34 | 40.65 | 2,321,892 | +0.41(+1.02%) |
Mar 05, 2013 | 39.61 | 40.36 | 39.61 | 40.24 | 998,744 | +0.83(+2.11%) |
Mar 04, 2013 | 38.42 | 39.95 | 38.39 | 39.41 | 1,625,045 | +1.03(+2.68%) |