Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.46 | 42.14 | 42.14 | 42.14 | 487,145 | -0.31(-0.74%) |
Dec 30, 2013 | 42.19 | 42.58 | 42.10 | 42.46 | 395,150 | +0.18(+0.43%) |
Dec 27, 2013 | 42.00 | 42.32 | 41.91 | 42.28 | 352,850 | +0.28(+0.68%) |
Dec 26, 2013 | 42.14 | 42.47 | 41.97 | 41.99 | 363,367 | -0.11(-0.26%) |
Dec 24, 2013 | 41.73 | 42.24 | 41.66 | 42.10 | 269,015 | +0.28(+0.66%) |
Dec 23, 2013 | 42.03 | 42.28 | 41.69 | 41.82 | 508,513 | +0.04(+0.10%) |
Dec 20, 2013 | 41.32 | 41.93 | 41.32 | 41.78 | 1,169,514 | +0.36(+0.87%) |
Dec 19, 2013 | 41.85 | 42.23 | 41.10 | 41.42 | 1,087,071 | -0.67(-1.58%) |
Dec 18, 2013 | 41.80 | 42.30 | 41.21 | 42.09 | 778,233 | +0.22(+0.51%) |
Dec 17, 2013 | 41.69 | 41.98 | 41.42 | 41.87 | 764,438 | +0.22(+0.52%) |
Dec 16, 2013 | 41.78 | 42.12 | 41.55 | 41.66 | 612,455 | -0.11(-0.27%) |
Dec 13, 2013 | 42.01 | 42.40 | 41.62 | 41.77 | 612,108 | -0.03(-0.08%) |
Dec 12, 2013 | 41.95 | 42.09 | 41.50 | 41.80 | 1,056,833 | -0.34(-0.81%) |
Dec 11, 2013 | 43.29 | 43.29 | 42.05 | 42.14 | 657,238 | -1.17(-2.71%) |
Dec 10, 2013 | 43.30 | 43.46 | 42.88 | 43.32 | 821,785 | +0.33(+0.76%) |
Dec 09, 2013 | 42.87 | 43.11 | 42.60 | 42.99 | 750,806 | +0.04(+0.10%) |
Dec 06, 2013 | 43.29 | 43.48 | 42.92 | 42.95 | 913,646 | -0.17(-0.40%) |
Dec 05, 2013 | 42.55 | 43.15 | 42.23 | 43.12 | 769,244 | +0.47(+1.11%) |
Dec 04, 2013 | 41.98 | 43.21 | 41.84 | 42.65 | 1,072,361 | +0.62(+1.47%) |
Dec 03, 2013 | 41.95 | 42.18 | 41.79 | 42.03 | 558,100 | +0.22(+0.51%) |
Dec 02, 2013 | 41.91 | 42.15 | 41.64 | 41.82 | 765,432 | +0.02(+0.05%) |
Nov 29, 2013 | 42.32 | 42.32 | 41.71 | 41.80 | 474,041 | -0.53(-1.25%) |
Nov 27, 2013 | 41.76 | 42.50 | 41.72 | 42.32 | 1,399,748 | +0.56(+1.35%) |
Nov 26, 2013 | 42.04 | 42.18 | 41.62 | 41.76 | 866,378 | -0.41(-0.97%) |
Nov 25, 2013 | 42.59 | 42.74 | 42.11 | 42.17 | 583,463 | -0.46(-1.07%) |
Nov 22, 2013 | 42.75 | 42.80 | 42.14 | 42.63 | 561,301 | -0.10(-0.23%) |
Nov 21, 2013 | 42.75 | 42.88 | 42.36 | 42.73 | 653,972 | +0.15(+0.34%) |
Nov 20, 2013 | 43.30 | 43.52 | 42.44 | 42.58 | 633,459 | -0.72(-1.67%) |
Nov 19, 2013 | 43.16 | 43.61 | 43.01 | 43.30 | 770,961 | +0.01(+0.02%) |
Nov 18, 2013 | 43.36 | 43.65 | 42.94 | 43.30 | 588,934 | -0.08(-0.19%) |
Nov 15, 2013 | 43.34 | 43.60 | 43.16 | 43.38 | 744,622 | +0.17(+0.39%) |
Nov 14, 2013 | 42.94 | 43.52 | 42.89 | 43.21 | 604,758 | +0.51(+1.20%) |
Nov 13, 2013 | 42.51 | 42.90 | 42.25 | 42.70 | 481,800 | +0.06(+0.15%) |
Nov 12, 2013 | 42.67 | 42.75 | 42.10 | 42.64 | 974,109 | +0.02(+0.05%) |
Nov 11, 2013 | 42.99 | 43.01 | 42.55 | 42.62 | 788,007 | -0.28(-0.66%) |
Nov 08, 2013 | 43.30 | 43.64 | 42.07 | 42.90 | 1,559,251 | -0.56(-1.28%) |
Nov 07, 2013 | 44.06 | 44.52 | 43.39 | 43.46 | 1,184,994 | -1.22(-2.73%) |
Nov 06, 2013 | 44.63 | 45.18 | 44.52 | 44.68 | 557,610 | +0.09(+0.20%) |
Nov 05, 2013 | 45.46 | 45.52 | 44.45 | 44.59 | 745,069 | -1.07(-2.34%) |
Nov 04, 2013 | 45.51 | 45.99 | 45.28 | 45.65 | 801,445 | -0.08(-0.18%) |
Nov 01, 2013 | 46.11 | 46.13 | 45.03 | 45.74 | 789,595 | -0.33(-0.72%) |
Oct 31, 2013 | 46.25 | 46.58 | 45.81 | 46.07 | 945,146 | -0.21(-0.45%) |
Oct 30, 2013 | 46.23 | 46.47 | 45.96 | 46.28 | 426,096 | -0.03(-0.07%) |
Oct 29, 2013 | 46.40 | 46.40 | 45.95 | 46.31 | 618,659 | -0.15(-0.33%) |
Oct 28, 2013 | 46.59 | 46.92 | 45.86 | 46.47 | 662,250 | -0.24(-0.51%) |
Oct 25, 2013 | 45.68 | 46.72 | 45.62 | 46.70 | 675,101 | +1.06(+2.33%) |
Oct 24, 2013 | 46.18 | 46.18 | 45.33 | 45.64 | 806,838 | -0.56(-1.22%) |
Oct 23, 2013 | 46.16 | 46.27 | 45.74 | 46.20 | 757,730 | +0.05(+0.11%) |
Oct 22, 2013 | 45.65 | 46.30 | 45.52 | 46.15 | 1,421,374 | +0.56(+1.23%) |
Oct 21, 2013 | 45.42 | 45.61 | 44.94 | 45.59 | 886,162 | +0.29(+0.64%) |
Oct 18, 2013 | 45.09 | 45.36 | 44.77 | 45.30 | 993,001 | +0.16(+0.35%) |
Oct 17, 2013 | 43.98 | 45.24 | 43.82 | 45.14 | 925,376 | +0.95(+2.15%) |
Oct 16, 2013 | 43.33 | 44.25 | 43.33 | 44.19 | 822,541 | +0.88(+2.03%) |
Oct 15, 2013 | 43.43 | 43.59 | 43.09 | 43.31 | 554,910 | -0.33(-0.76%) |
Oct 14, 2013 | 43.82 | 43.92 | 43.19 | 43.64 | 1,154,680 | -0.29(-0.66%) |
Oct 11, 2013 | 43.18 | 44.00 | 43.09 | 43.93 | 783,854 | +0.57(+1.31%) |
Oct 10, 2013 | 42.38 | 43.39 | 42.35 | 43.36 | 767,417 | +1.25(+2.96%) |
Oct 09, 2013 | 42.30 | 42.74 | 42.02 | 42.12 | 882,552 | -0.05(-0.13%) |
Oct 08, 2013 | 42.60 | 42.85 | 42.14 | 42.17 | 820,036 | -0.47(-1.11%) |
Oct 07, 2013 | 42.02 | 42.86 | 41.82 | 42.65 | 998,091 | +0.43(+1.02%) |
Oct 04, 2013 | 42.49 | 42.53 | 41.86 | 42.22 | 1,418,085 | -0.03(-0.08%) |
Oct 03, 2013 | 43.60 | 43.65 | 41.87 | 42.25 | 2,756,471 | -1.46(-3.34%) |
Oct 02, 2013 | 42.41 | 43.81 | 42.27 | 43.71 | 2,020,196 | +0.99(+2.31%) |
Oct 01, 2013 | 42.92 | 43.39 | 42.49 | 42.72 | 19,408,018 | -0.15(-0.35%) |
Sep 30, 2013 | 43.02 | 43.32 | 42.55 | 42.87 | 680,523 | -0.45(-1.04%) |
Sep 27, 2013 | 42.82 | 43.34 | 42.67 | 43.33 | 739,747 | +0.25(+0.57%) |
Sep 26, 2013 | 42.24 | 43.36 | 42.24 | 43.08 | 1,368,116 | +0.91(+2.15%) |
Sep 25, 2013 | 42.26 | 42.48 | 41.96 | 42.17 | 985,154 | -0.16(-0.37%) |
Sep 24, 2013 | 42.81 | 42.83 | 42.27 | 42.33 | 426,819 | -0.49(-1.15%) |
Sep 23, 2013 | 43.31 | 43.57 | 42.78 | 42.83 | 305,043 | -0.66(-1.51%) |
Sep 20, 2013 | 44.21 | 44.28 | 43.41 | 43.48 | 683,749 | -0.73(-1.64%) |
Sep 19, 2013 | 43.53 | 44.66 | 43.22 | 44.21 | 501,564 | +0.64(+1.46%) |
Sep 18, 2013 | 42.52 | 43.57 | 41.95 | 43.57 | 1,375,943 | +1.06(+2.50%) |
Sep 17, 2013 | 42.81 | 43.08 | 42.41 | 42.51 | 699,927 | -0.32(-0.75%) |
Sep 16, 2013 | 43.23 | 43.37 | 42.71 | 42.83 | 454,501 | +0.17(+0.40%) |
Sep 13, 2013 | 42.77 | 43.16 | 42.65 | 42.66 | 274,111 | -0.21(-0.50%) |
Sep 12, 2013 | 43.05 | 43.37 | 42.66 | 42.87 | 494,900 | -0.07(-0.16%) |
Sep 11, 2013 | 42.85 | 43.17 | 42.38 | 42.94 | 265,147 | +0.08(+0.19%) |
Sep 10, 2013 | 42.88 | 43.08 | 42.45 | 42.86 | 343,588 | -0.02(-0.05%) |
Sep 09, 2013 | 42.26 | 42.92 | 41.84 | 42.88 | 384,131 | +0.73(+1.73%) |
Sep 06, 2013 | 42.02 | 42.78 | 41.83 | 42.15 | 775,833 | +0.72(+1.74%) |
Sep 05, 2013 | 41.97 | 42.13 | 41.29 | 41.43 | 705,695 | -0.64(-1.53%) |
Sep 04, 2013 | 41.80 | 42.34 | 41.67 | 42.08 | 308,791 | +0.21(+0.49%) |
Sep 03, 2013 | 42.63 | 42.86 | 41.47 | 41.87 | 423,149 | -0.43(-1.01%) |
Aug 30, 2013 | 42.38 | 42.78 | 42.23 | 42.30 | 314,520 | -0.09(-0.21%) |
Aug 29, 2013 | 42.28 | 42.54 | 42.17 | 42.39 | 470,890 | -0.13(-0.31%) |
Aug 28, 2013 | 42.97 | 43.16 | 42.39 | 42.52 | 381,364 | -0.60(-1.38%) |
Aug 27, 2013 | 42.63 | 43.25 | 42.47 | 43.11 | 538,709 | +0.18(+0.42%) |
Aug 26, 2013 | 43.12 | 43.34 | 42.84 | 42.94 | 442,960 | -0.21(-0.49%) |
Aug 23, 2013 | 42.91 | 43.15 | 42.55 | 43.15 | 503,580 | +0.29(+0.67%) |
Aug 22, 2013 | 42.85 | 42.91 | 42.34 | 42.86 | 296,713 | +0.15(+0.35%) |
Aug 21, 2013 | 42.54 | 43.28 | 42.21 | 42.71 | 508,006 | +0.00(+0.00%) |
Aug 20, 2013 | 41.76 | 42.87 | 41.76 | 42.71 | 853,183 | +1.00(+2.40%) |
Aug 19, 2013 | 41.91 | 42.11 | 41.65 | 41.71 | 420,772 | -0.16(-0.39%) |
Aug 16, 2013 | 42.61 | 42.76 | 41.85 | 41.87 | 619,399 | -0.90(-2.10%) |
Aug 15, 2013 | 42.51 | 42.92 | 42.37 | 42.77 | 495,384 | -0.58(-1.33%) |
Aug 14, 2013 | 43.22 | 43.59 | 43.16 | 43.35 | 332,940 | -0.13(-0.30%) |
Aug 13, 2013 | 44.40 | 44.40 | 43.34 | 43.48 | 282,032 | -0.76(-1.72%) |
Aug 12, 2013 | 44.69 | 44.69 | 43.92 | 44.24 | 455,236 | -0.62(-1.39%) |
Aug 09, 2013 | 44.23 | 45.16 | 44.05 | 44.86 | 358,616 | +0.56(+1.25%) |
Aug 08, 2013 | 44.33 | 44.40 | 43.78 | 44.31 | 399,000 | +0.19(+0.42%) |
Aug 07, 2013 | 44.65 | 44.75 | 44.00 | 44.12 | 1,075,160 | -0.52(-1.17%) |
Aug 06, 2013 | 45.22 | 45.40 | 44.44 | 44.64 | 643,236 | -0.74(-1.63%) |
Aug 05, 2013 | 44.79 | 45.39 | 44.79 | 45.38 | 384,765 | +0.51(+1.13%) |
Aug 02, 2013 | 45.57 | 45.79 | 44.81 | 44.88 | 503,683 | -0.57(-1.25%) |
Aug 01, 2013 | 46.37 | 46.63 | 45.12 | 45.45 | 875,656 | -0.89(-1.92%) |
Jul 31, 2013 | 47.09 | 47.28 | 45.81 | 46.34 | 574,676 | -0.44(-0.94%) |
Jul 30, 2013 | 47.07 | 47.11 | 46.46 | 46.78 | 427,211 | +0.05(+0.12%) |
Jul 29, 2013 | 46.72 | 46.96 | 46.52 | 46.72 | 441,290 | -0.05(-0.10%) |
Jul 26, 2013 | 46.56 | 46.88 | 46.35 | 46.77 | 416,750 | +0.12(+0.26%) |
Jul 25, 2013 | 46.52 | 46.86 | 46.38 | 46.65 | 805,007 | +0.08(+0.16%) |
Jul 24, 2013 | 47.52 | 47.54 | 46.22 | 46.57 | 552,031 | -1.00(-2.11%) |
Jul 23, 2013 | 47.83 | 47.96 | 47.26 | 47.57 | 331,047 | -0.08(-0.16%) |
Jul 22, 2013 | 47.55 | 48.01 | 47.46 | 47.65 | 713,604 | +0.19(+0.39%) |
Jul 19, 2013 | 47.35 | 47.64 | 47.18 | 47.46 | 1,024,838 | -0.04(-0.09%) |
Jul 18, 2013 | 46.92 | 47.55 | 46.76 | 47.50 | 473,508 | +0.71(+1.51%) |
Jul 17, 2013 | 46.80 | 46.93 | 46.40 | 46.80 | 325,802 | +0.23(+0.49%) |
Jul 16, 2013 | 46.19 | 46.57 | 46.19 | 46.57 | 308,861 | +0.29(+0.62%) |
Jul 15, 2013 | 46.20 | 46.32 | 45.80 | 46.28 | 247,428 | +0.10(+0.22%) |
Jul 12, 2013 | 46.53 | 46.53 | 45.93 | 46.18 | 397,083 | -0.31(-0.66%) |
Jul 11, 2013 | 46.32 | 46.54 | 46.04 | 46.49 | 1,057,237 | +0.88(+1.93%) |
Jul 10, 2013 | 46.13 | 46.17 | 45.32 | 45.61 | 660,564 | -0.45(-0.99%) |
Jul 09, 2013 | 45.07 | 46.27 | 45.04 | 46.06 | 405,300 | +1.02(+2.26%) |
Jul 08, 2013 | 45.04 | 45.57 | 44.80 | 45.04 | 423,095 | +0.02(+0.05%) |
Jul 05, 2013 | 45.71 | 46.06 | 44.23 | 45.02 | 667,205 | -0.67(-1.46%) |
Jul 03, 2013 | 45.98 | 45.98 | 45.13 | 45.69 | 507,380 | -0.48(-1.04%) |
Jul 02, 2013 | 45.70 | 46.39 | 45.52 | 46.17 | 880,532 | +0.43(+0.95%) |
Jul 01, 2013 | 46.07 | 46.31 | 45.55 | 45.74 | 515,766 | -0.27(-0.59%) |
Jun 28, 2013 | 45.51 | 46.37 | 45.25 | 46.01 | 1,513,264 | +0.24(+0.53%) |
Jun 27, 2013 | 45.07 | 45.76 | 44.87 | 45.76 | 779,285 | +0.87(+1.94%) |
Jun 26, 2013 | 44.49 | 45.15 | 44.43 | 44.89 | 1,000,484 | +0.70(+1.58%) |
Jun 25, 2013 | 43.08 | 44.37 | 42.71 | 44.20 | 1,041,040 | +1.51(+3.53%) |
Jun 24, 2013 | 41.98 | 43.05 | 41.33 | 42.69 | 1,059,678 | +0.26(+0.61%) |
Jun 21, 2013 | 41.98 | 42.59 | 41.45 | 42.43 | 1,603,016 | +0.75(+1.81%) |
Jun 20, 2013 | 42.83 | 42.86 | 41.51 | 41.68 | 923,078 | -1.41(-3.28%) |
Jun 19, 2013 | 43.59 | 44.53 | 42.99 | 43.09 | 618,248 | -1.31(-2.95%) |
Jun 18, 2013 | 44.08 | 44.60 | 43.83 | 44.40 | 453,144 | +0.34(+0.77%) |
Jun 17, 2013 | 44.32 | 44.70 | 43.60 | 44.06 | 741,333 | +0.02(+0.05%) |
Jun 14, 2013 | 44.28 | 44.68 | 43.77 | 44.04 | 1,462,851 | -0.26(-0.60%) |
Jun 13, 2013 | 43.59 | 44.41 | 43.49 | 44.30 | 878,861 | +0.70(+1.60%) |
Jun 12, 2013 | 44.20 | 44.26 | 43.46 | 43.60 | 2,856,956 | -0.31(-0.71%) |
Jun 11, 2013 | 44.30 | 44.49 | 43.83 | 43.92 | 802,838 | -0.58(-1.31%) |
Jun 10, 2013 | 44.83 | 44.88 | 44.37 | 44.50 | 362,537 | -0.18(-0.40%) |
Jun 07, 2013 | 45.50 | 45.50 | 44.17 | 44.68 | 795,457 | -0.82(-1.81%) |
Jun 06, 2013 | 45.27 | 45.63 | 44.86 | 45.50 | 662,079 | +0.17(+0.37%) |
Jun 05, 2013 | 45.66 | 45.66 | 45.00 | 45.33 | 736,901 | -0.22(-0.48%) |
Jun 04, 2013 | 44.83 | 45.96 | 44.60 | 45.55 | 1,796,143 | +0.81(+1.82%) |
Jun 03, 2013 | 44.64 | 45.64 | 44.18 | 44.73 | 3,587,815 | -1.41(-3.06%) |
May 31, 2013 | 46.56 | 46.94 | 46.11 | 46.14 | 451,524 | -0.48(-1.02%) |
May 30, 2013 | 47.30 | 47.55 | 46.54 | 46.62 | 230,955 | -0.63(-1.34%) |
May 29, 2013 | 47.69 | 47.83 | 46.54 | 47.25 | 340,763 | -0.91(-1.89%) |
May 28, 2013 | 49.19 | 49.32 | 48.11 | 48.16 | 354,212 | -0.76(-1.55%) |
May 24, 2013 | 48.76 | 49.02 | 48.34 | 48.92 | 195,671 | +0.07(+0.14%) |
May 23, 2013 | 49.22 | 49.44 | 48.70 | 48.85 | 471,157 | -0.89(-1.79%) |
May 22, 2013 | 50.36 | 50.71 | 49.48 | 49.74 | 387,551 | -0.69(-1.37%) |
May 21, 2013 | 50.65 | 50.88 | 50.35 | 50.43 | 876,066 | -0.08(-0.16%) |
May 20, 2013 | 50.29 | 50.52 | 50.14 | 50.52 | 525,982 | +0.33(+0.66%) |
May 17, 2013 | 50.15 | 50.37 | 49.98 | 50.18 | 882,211 | +0.22(+0.45%) |
May 16, 2013 | 49.58 | 50.02 | 49.58 | 49.96 | 344,130 | +0.26(+0.53%) |
May 15, 2013 | 49.54 | 49.78 | 49.33 | 49.69 | 421,645 | +0.54(+1.10%) |
May 13, 2013 | 48.95 | 49.24 | 48.74 | 49.15 | 259,293 | +0.29(+0.58%) |
May 10, 2013 | 48.69 | 48.91 | 48.46 | 48.87 | 301,701 | +0.22(+0.46%) |
May 09, 2013 | 48.82 | 48.82 | 48.40 | 48.64 | 299,899 | +0.03(+0.06%) |
May 08, 2013 | 48.36 | 48.62 | 48.19 | 48.62 | 342,731 | +0.25(+0.52%) |
May 07, 2013 | 48.01 | 48.40 | 47.94 | 48.36 | 346,886 | +0.31(+0.64%) |
May 06, 2013 | 47.40 | 48.11 | 47.32 | 48.06 | 531,768 | +0.65(+1.37%) |
May 03, 2013 | 47.03 | 47.47 | 46.71 | 47.41 | 656,135 | +0.70(+1.50%) |
May 02, 2013 | 46.59 | 46.74 | 46.27 | 46.71 | 701,736 | +0.30(+0.64%) |
May 01, 2013 | 46.29 | 46.71 | 46.18 | 46.41 | 604,972 | -0.25(-0.54%) |
Apr 30, 2013 | 46.64 | 46.90 | 46.46 | 46.66 | 705,121 | +0.02(+0.04%) |
Apr 29, 2013 | 46.37 | 46.73 | 46.25 | 46.64 | 583,161 | +0.50(+1.07%) |
Apr 26, 2013 | 46.48 | 46.47 | 46.14 | 46.14 | 432,633 | -0.33(-0.70%) |
Apr 25, 2013 | 46.65 | 46.71 | 46.12 | 46.47 | 243,881 | -0.10(-0.22%) |
Apr 24, 2013 | 46.70 | 46.88 | 46.49 | 46.57 | 587,890 | -0.11(-0.23%) |
Apr 23, 2013 | 46.73 | 46.76 | 46.32 | 46.68 | 218,498 | +0.11(+0.23%) |
Apr 22, 2013 | 46.76 | 46.76 | 46.31 | 46.57 | 297,183 | -0.08(-0.17%) |
Apr 19, 2013 | 46.54 | 46.73 | 46.40 | 46.65 | 311,109 | +0.26(+0.57%) |
Apr 18, 2013 | 46.47 | 46.60 | 46.29 | 46.39 | 306,678 | +0.04(+0.09%) |
Apr 17, 2013 | 46.20 | 46.71 | 46.17 | 46.35 | 472,155 | -0.76(-1.61%) |
Apr 16, 2013 | 46.93 | 47.15 | 46.78 | 47.11 | 356,232 | +0.41(+0.89%) |
Apr 15, 2013 | 47.52 | 47.63 | 46.69 | 46.69 | 661,354 | -0.73(-1.53%) |
Apr 12, 2013 | 47.41 | 47.59 | 47.30 | 47.42 | 443,858 | -0.03(-0.07%) |
Apr 11, 2013 | 47.44 | 47.96 | 47.36 | 47.45 | 689,708 | +0.00(+0.01%) |
Apr 10, 2013 | 47.81 | 48.12 | 47.43 | 47.45 | 348,042 | -0.66(-1.37%) |
Apr 09, 2013 | 48.06 | 48.42 | 47.72 | 48.11 | 452,845 | +0.20(+0.41%) |
Apr 08, 2013 | 47.77 | 47.95 | 47.60 | 47.91 | 292,148 | +0.14(+0.30%) |
Apr 05, 2013 | 47.06 | 47.82 | 46.89 | 47.77 | 553,100 | +0.50(+1.07%) |
Apr 04, 2013 | 46.84 | 47.38 | 46.67 | 47.27 | 508,344 | +0.62(+1.33%) |
Apr 03, 2013 | 46.83 | 46.95 | 46.53 | 46.65 | 445,569 | -0.03(-0.07%) |
Apr 02, 2013 | 46.81 | 47.03 | 46.64 | 46.68 | 439,224 | +0.16(+0.35%) |
Apr 01, 2013 | 46.42 | 46.76 | 46.36 | 46.52 | 854,664 | +0.10(+0.22%) |
Mar 28, 2013 | 46.46 | 46.72 | 46.24 | 46.42 | 416,734 | +0.03(+0.06%) |
Mar 27, 2013 | 46.38 | 46.56 | 46.27 | 46.40 | 231,688 | -0.13(-0.27%) |
Mar 26, 2013 | 46.29 | 46.55 | 46.26 | 46.52 | 375,385 | +0.31(+0.67%) |
Mar 25, 2013 | 46.35 | 46.61 | 46.05 | 46.21 | 375,761 | +0.00(+0.00%) |
Mar 22, 2013 | 46.60 | 46.63 | 45.92 | 46.21 | 714,880 | -0.18(-0.39%) |
Mar 21, 2013 | 46.80 | 47.16 | 46.39 | 46.40 | 569,808 | -0.50(-1.07%) |
Mar 20, 2013 | 47.31 | 47.39 | 46.79 | 46.90 | 860,361 | -0.30(-0.64%) |
Mar 19, 2013 | 47.51 | 47.60 | 46.98 | 47.20 | 630,142 | -0.31(-0.65%) |
Mar 18, 2013 | 46.85 | 47.62 | 46.81 | 47.51 | 784,493 | +0.44(+0.94%) |
Mar 15, 2013 | 46.57 | 47.10 | 46.44 | 47.07 | 536,449 | +0.33(+0.70%) |
Mar 14, 2013 | 45.95 | 46.76 | 45.83 | 46.74 | 491,976 | +0.94(+2.05%) |
Mar 13, 2013 | 45.71 | 45.86 | 45.34 | 45.80 | 432,195 | +0.24(+0.53%) |
Mar 12, 2013 | 45.92 | 45.99 | 45.51 | 45.56 | 331,783 | -0.40(-0.86%) |
Mar 11, 2013 | 45.87 | 45.95 | 45.55 | 45.95 | 476,997 | +0.10(+0.22%) |
Mar 08, 2013 | 46.10 | 46.28 | 45.76 | 45.85 | 530,150 | -0.12(-0.26%) |
Mar 07, 2013 | 46.43 | 46.66 | 45.90 | 45.97 | 540,329 | -0.24(-0.52%) |
Mar 06, 2013 | 46.64 | 46.64 | 46.15 | 46.21 | 687,368 | -0.21(-0.45%) |
Mar 05, 2013 | 46.74 | 46.79 | 46.27 | 46.42 | 549,633 | -0.08(-0.17%) |
Mar 04, 2013 | 46.88 | 46.96 | 46.42 | 46.50 | 855,708 | -0.48(-1.02%) |
Mar 01, 2013 | 46.74 | 47.09 | 46.35 | 46.98 | 729,447 | +0.30(+0.65%) |
Feb 28, 2013 | 46.67 | 46.90 | 46.58 | 46.68 | 806,699 | -0.07(-0.16%) |
Feb 27, 2013 | 46.62 | 47.16 | 46.45 | 46.75 | 419,998 | +0.28(+0.59%) |
Feb 26, 2013 | 46.36 | 46.68 | 46.07 | 46.48 | 335,166 | +0.24(+0.52%) |
Feb 25, 2013 | 46.74 | 46.79 | 46.23 | 46.23 | 382,756 | -0.41(-0.88%) |
Feb 22, 2013 | 46.32 | 46.85 | 46.25 | 46.64 | 506,071 | +0.29(+0.62%) |
Feb 21, 2013 | 46.51 | 46.58 | 46.15 | 46.36 | 703,485 | +0.11(+0.23%) |
Feb 20, 2013 | 46.27 | 46.66 | 46.20 | 46.25 | 553,297 | +0.00(+0.00%) |
Feb 19, 2013 | 45.77 | 46.25 | 45.76 | 46.25 | 357,807 | +0.64(+1.40%) |
Feb 15, 2013 | 45.49 | 45.83 | 45.45 | 45.61 | 322,169 | +0.20(+0.43%) |
Feb 14, 2013 | 45.19 | 45.62 | 45.19 | 45.41 | 605,367 | +0.10(+0.22%) |
Feb 13, 2013 | 45.51 | 45.62 | 45.10 | 45.31 | 191,732 | +0.01(+0.01%) |
Feb 12, 2013 | 45.23 | 45.37 | 44.98 | 45.31 | 218,007 | +0.09(+0.21%) |
Feb 11, 2013 | 44.74 | 45.49 | 44.73 | 45.21 | 516,913 | +0.52(+1.17%) |
Feb 08, 2013 | 44.51 | 45.17 | 44.30 | 44.69 | 552,803 | +0.71(+1.60%) |
Feb 07, 2013 | 45.22 | 45.22 | 43.98 | 43.98 | 539,576 | +0.01(+0.02%) |
Feb 06, 2013 | 43.79 | 44.33 | 43.53 | 43.98 | 581,416 | -0.26(-0.59%) |
Feb 04, 2013 | 44.18 | 44.55 | 44.12 | 44.24 | 511,387 | +0.01(+0.02%) |
Feb 01, 2013 | 44.18 | 44.37 | 44.03 | 44.23 | 391,793 | +0.29(+0.66%) |
Jan 31, 2013 | 44.44 | 44.44 | 43.73 | 43.94 | 324,567 | -0.42(-0.95%) |
Jan 30, 2013 | 44.66 | 44.75 | 44.30 | 44.37 | 265,152 | -0.46(-1.03%) |
Jan 29, 2013 | 44.58 | 44.84 | 44.37 | 44.83 | 316,481 | +0.38(+0.85%) |
Jan 28, 2013 | 44.50 | 44.61 | 44.27 | 44.45 | 292,637 | -0.05(-0.11%) |
Jan 25, 2013 | 44.85 | 44.88 | 44.33 | 44.50 | 291,075 | -0.20(-0.45%) |
Jan 24, 2013 | 44.97 | 45.00 | 44.52 | 44.70 | 228,581 | -0.11(-0.26%) |
Jan 23, 2013 | 44.64 | 44.86 | 44.44 | 44.82 | 327,813 | +0.46(+1.05%) |
Jan 22, 2013 | 44.33 | 44.49 | 44.24 | 44.35 | 288,518 | +0.11(+0.24%) |
Jan 18, 2013 | 44.32 | 44.37 | 44.10 | 44.24 | 200,183 | -0.08(-0.18%) |
Jan 17, 2013 | 44.47 | 44.55 | 44.23 | 44.33 | 216,800 | +0.01(+0.03%) |
Jan 16, 2013 | 44.37 | 44.45 | 44.16 | 44.31 | 311,039 | -0.14(-0.32%) |
Jan 15, 2013 | 44.20 | 44.49 | 44.20 | 44.45 | 262,298 | +0.22(+0.50%) |
Jan 14, 2013 | 43.89 | 44.32 | 43.70 | 44.23 | 375,682 | +0.44(+1.01%) |
Jan 11, 2013 | 43.76 | 43.79 | 43.38 | 43.79 | 247,221 | +0.07(+0.16%) |
Jan 10, 2013 | 43.80 | 43.80 | 43.49 | 43.72 | 284,234 | +0.00(+0.00%) |
Jan 09, 2013 | 43.72 | 43.89 | 43.62 | 43.72 | 252,595 | +0.05(+0.12%) |
Jan 08, 2013 | 43.77 | 43.90 | 43.48 | 43.66 | 186,114 | -0.10(-0.23%) |
Jan 07, 2013 | 43.71 | 43.88 | 43.47 | 43.76 | 201,467 | +0.06(+0.14%) |
Jan 04, 2013 | 43.58 | 43.73 | 43.43 | 43.70 | 222,816 | +0.18(+0.41%) |
Jan 03, 2013 | 43.32 | 43.80 | 43.32 | 43.52 | 413,472 | +0.21(+0.49%) |