Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.45 | 62.99 | 61.96 | 62.26 | 477,336 | -0.18(-0.29%) |
Feb 27, 2014 | 62.54 | 62.74 | 62.16 | 62.45 | 267,622 | -0.13(-0.21%) |
Feb 26, 2014 | 62.10 | 62.97 | 61.88 | 62.58 | 384,180 | +0.69(+1.11%) |
Feb 25, 2014 | 62.04 | 62.16 | 61.42 | 61.89 | 412,525 | -0.12(-0.20%) |
Feb 24, 2014 | 61.90 | 62.44 | 61.37 | 62.01 | 334,103 | +0.64(+1.04%) |
Feb 21, 2014 | 61.98 | 62.25 | 61.36 | 61.37 | 278,089 | -0.48(-0.78%) |
Feb 20, 2014 | 60.67 | 61.90 | 60.51 | 61.86 | 286,569 | +1.28(+2.11%) |
Feb 19, 2014 | 60.84 | 61.53 | 60.54 | 60.58 | 397,357 | -0.47(-0.76%) |
Feb 18, 2014 | 60.88 | 61.18 | 59.63 | 61.04 | 439,863 | +0.50(+0.82%) |
Feb 14, 2014 | 61.19 | 60.54 | 60.54 | 60.54 | 613,962 | +1.71(+2.91%) |
Feb 13, 2014 | 57.85 | 58.83 | 57.45 | 58.83 | 324,722 | +0.76(+1.30%) |
Feb 12, 2014 | 57.55 | 58.43 | 57.55 | 58.08 | 290,552 | +0.51(+0.89%) |
Feb 11, 2014 | 57.11 | 57.82 | 56.61 | 57.56 | 262,650 | +0.37(+0.65%) |
Feb 10, 2014 | 57.75 | 57.79 | 56.91 | 57.19 | 279,043 | -0.70(-1.21%) |
Feb 07, 2014 | 57.30 | 57.93 | 56.86 | 57.89 | 185,375 | +0.86(+1.51%) |
Feb 06, 2014 | 56.25 | 57.27 | 55.79 | 57.02 | 364,307 | +0.98(+1.75%) |
Feb 05, 2014 | 56.33 | 56.92 | 55.94 | 56.04 | 381,165 | -0.49(-0.87%) |
Feb 04, 2014 | 55.74 | 56.70 | 55.44 | 56.53 | 731,332 | +0.96(+1.72%) |
Feb 03, 2014 | 57.51 | 57.83 | 55.38 | 55.58 | 926,412 | -1.89(-3.29%) |
Jan 31, 2014 | 56.49 | 57.75 | 56.01 | 57.47 | 485,913 | +0.15(+0.26%) |
Jan 30, 2014 | 57.22 | 57.45 | 56.54 | 57.32 | 318,380 | +0.70(+1.23%) |
Jan 29, 2014 | 55.58 | 56.97 | 55.58 | 56.62 | 489,906 | +0.43(+0.77%) |
Jan 28, 2014 | 56.14 | 57.00 | 55.51 | 56.19 | 467,675 | +0.09(+0.16%) |
Jan 27, 2014 | 56.80 | 57.94 | 55.81 | 56.10 | 320,161 | -0.32(-0.56%) |
Jan 24, 2014 | 59.06 | 59.29 | 56.37 | 56.42 | 902,038 | -3.07(-5.17%) |
Jan 23, 2014 | 59.59 | 59.77 | 59.22 | 59.49 | 400,251 | -0.37(-0.61%) |
Jan 22, 2014 | 60.23 | 60.23 | 59.18 | 59.85 | 238,267 | -0.18(-0.30%) |
Jan 21, 2014 | 60.21 | 60.29 | 59.31 | 60.04 | 349,649 | +0.35(+0.58%) |
Jan 17, 2014 | 59.75 | 59.69 | 59.69 | 59.69 | 219,745 | -0.21(-0.35%) |
Jan 16, 2014 | 60.02 | 60.34 | 59.81 | 59.90 | 229,831 | -0.27(-0.46%) |
Jan 15, 2014 | 59.36 | 60.84 | 59.47 | 60.17 | 426,948 | +0.81(+1.37%) |
Jan 14, 2014 | 58.40 | 59.38 | 58.00 | 59.36 | 410,047 | +1.24(+2.13%) |
Jan 13, 2014 | 58.53 | 59.07 | 57.84 | 58.12 | 337,067 | -0.49(-0.84%) |
Jan 10, 2014 | 58.16 | 58.82 | 58.10 | 58.61 | 343,340 | +0.27(+0.46%) |
Jan 09, 2014 | 58.20 | 58.66 | 57.75 | 58.34 | 237,194 | +0.07(+0.13%) |
Jan 08, 2014 | 58.33 | 58.83 | 57.94 | 58.27 | 379,609 | -0.20(-0.34%) |
Jan 07, 2014 | 57.98 | 58.78 | 57.61 | 58.47 | 410,917 | +0.81(+1.41%) |
Jan 06, 2014 | 58.87 | 59.16 | 57.60 | 57.65 | 632,285 | -0.87(-1.49%) |
Jan 03, 2014 | 58.38 | 58.76 | 58.14 | 58.53 | 288,386 | +0.09(+0.16%) |
Jan 02, 2014 | 59.07 | 59.28 | 58.16 | 58.43 | 305,490 | -0.81(-1.37%) |
Dec 31, 2013 | 59.40 | 59.25 | 59.25 | 59.25 | 346,896 | +0.07(+0.11%) |
Dec 30, 2013 | 59.41 | 59.67 | 59.09 | 59.18 | 368,624 | -0.12(-0.21%) |
Dec 27, 2013 | 59.79 | 59.88 | 59.26 | 59.31 | 305,684 | -0.27(-0.45%) |
Dec 26, 2013 | 59.98 | 59.98 | 59.37 | 59.57 | 395,005 | -0.07(-0.11%) |
Dec 24, 2013 | 58.98 | 59.81 | 58.82 | 59.64 | 187,876 | +0.79(+1.34%) |
Dec 23, 2013 | 58.80 | 59.13 | 58.49 | 58.85 | 542,394 | +0.32(+0.55%) |
Dec 20, 2013 | 58.55 | 59.21 | 58.36 | 58.53 | 1,372,110 | +0.22(+0.37%) |
Dec 19, 2013 | 59.17 | 59.60 | 58.31 | 58.31 | 558,348 | -1.07(-1.80%) |
Dec 18, 2013 | 59.30 | 59.46 | 58.24 | 59.38 | 361,646 | +0.36(+0.60%) |
Dec 17, 2013 | 59.03 | 59.18 | 58.65 | 59.03 | 263,427 | +0.00(+0.00%) |
Dec 16, 2013 | 58.86 | 59.56 | 58.71 | 59.03 | 310,950 | +0.37(+0.64%) |
Dec 13, 2013 | 58.74 | 58.97 | 58.07 | 58.65 | 265,198 | +0.11(+0.18%) |
Dec 12, 2013 | 58.40 | 58.79 | 58.07 | 58.55 | 507,044 | +0.01(+0.01%) |
Dec 11, 2013 | 59.83 | 60.12 | 58.40 | 58.54 | 338,108 | -1.32(-2.20%) |
Dec 10, 2013 | 59.51 | 60.59 | 59.31 | 59.85 | 373,857 | +0.11(+0.18%) |
Dec 09, 2013 | 59.79 | 60.48 | 59.52 | 59.75 | 358,350 | +0.02(+0.03%) |
Dec 06, 2013 | 59.08 | 60.20 | 59.07 | 59.73 | 0 | +0.77(+1.31%) |
Dec 05, 2013 | 59.05 | 59.45 | 58.69 | 58.96 | 0 | -0.15(-0.25%) |
Dec 04, 2013 | 58.94 | 59.51 | 58.65 | 59.11 | 0 | -0.22(-0.36%) |
Dec 03, 2013 | 59.16 | 59.84 | 58.76 | 59.32 | 0 | +0.03(+0.06%) |
Dec 02, 2013 | 59.17 | 60.23 | 58.72 | 59.29 | 0 | +0.12(+0.20%) |
Nov 29, 2013 | 59.73 | 59.77 | 59.03 | 59.17 | 0 | -0.34(-0.57%) |
Nov 27, 2013 | 59.40 | 59.57 | 59.11 | 59.51 | 0 | +0.35(+0.59%) |
Nov 26, 2013 | 58.88 | 59.22 | 58.28 | 59.17 | 0 | +0.39(+0.66%) |
Nov 25, 2013 | 60.18 | 60.18 | 58.68 | 58.78 | 0 | -1.01(-1.69%) |
Nov 22, 2013 | 59.44 | 60.05 | 59.05 | 59.79 | 0 | +0.35(+0.58%) |
Nov 21, 2013 | 59.13 | 59.70 | 59.12 | 59.44 | 218,588 | +0.41(+0.69%) |
Nov 20, 2013 | 59.08 | 59.24 | 58.51 | 59.03 | 0 | +0.20(+0.34%) |
Nov 19, 2013 | 59.18 | 59.51 | 58.74 | 58.84 | 0 | -0.22(-0.38%) |
Nov 18, 2013 | 59.61 | 59.76 | 58.81 | 59.06 | 0 | -0.46(-0.77%) |
Nov 15, 2013 | 59.70 | 59.83 | 59.13 | 59.51 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 59.54 | 59.65 | 59.14 | 59.51 | 151,211 | +0.05(+0.08%) |
Nov 13, 2013 | 58.43 | 59.51 | 58.43 | 59.46 | 0 | +0.74(+1.27%) |
Nov 12, 2013 | 58.95 | 59.12 | 58.49 | 58.72 | 0 | -0.28(-0.48%) |
Nov 11, 2013 | 58.84 | 59.27 | 58.61 | 59.00 | 0 | +0.22(+0.38%) |
Nov 08, 2013 | 57.46 | 58.83 | 57.46 | 58.78 | 0 | +1.45(+2.53%) |
Nov 07, 2013 | 58.45 | 58.59 | 57.30 | 57.33 | 0 | -1.13(-1.94%) |
Nov 06, 2013 | 58.88 | 59.13 | 58.32 | 58.46 | 0 | -0.04(-0.07%) |
Nov 05, 2013 | 58.25 | 58.93 | 57.79 | 58.50 | 421,978 | -0.07(-0.11%) |
Nov 04, 2013 | 59.73 | 61.73 | 58.33 | 58.57 | 374,197 | +0.07(+0.13%) |
Nov 01, 2013 | 57.72 | 59.01 | 57.63 | 58.50 | 0 | +1.18(+2.05%) |
Oct 31, 2013 | 55.86 | 58.37 | 55.36 | 57.32 | 0 | +1.70(+3.05%) |
Oct 30, 2013 | 56.02 | 56.43 | 55.54 | 55.62 | 731,507 | -0.27(-0.49%) |
Oct 29, 2013 | 55.54 | 55.94 | 54.96 | 55.90 | 510,266 | +0.31(+0.57%) |
Oct 28, 2013 | 56.63 | 56.63 | 55.09 | 55.58 | 0 | -1.08(-1.90%) |
Oct 25, 2013 | 56.91 | 57.11 | 56.33 | 56.66 | 0 | -0.13(-0.23%) |
Oct 24, 2013 | 57.77 | 58.15 | 56.72 | 56.79 | 0 | -0.96(-1.66%) |
Oct 23, 2013 | 58.00 | 58.12 | 57.49 | 57.75 | 0 | -0.50(-0.85%) |
Oct 22, 2013 | 58.30 | 58.50 | 57.74 | 58.25 | 377,456 | +0.22(+0.37%) |
Oct 21, 2013 | 58.09 | 58.17 | 57.63 | 58.03 | 0 | +0.07(+0.13%) |
Oct 18, 2013 | 57.26 | 58.02 | 57.10 | 57.96 | 444,574 | +1.05(+1.85%) |
Oct 17, 2013 | 56.72 | 56.93 | 56.27 | 56.91 | 320,807 | +0.11(+0.19%) |
Oct 16, 2013 | 56.84 | 56.88 | 56.33 | 56.80 | 468,122 | +0.36(+0.63%) |
Oct 15, 2013 | 57.16 | 57.17 | 55.97 | 56.44 | 331,596 | -1.03(-1.80%) |
Oct 14, 2013 | 56.67 | 57.50 | 56.57 | 57.48 | 182,554 | +0.43(+0.75%) |
Oct 11, 2013 | 56.49 | 57.19 | 55.82 | 57.05 | 0 | +0.30(+0.53%) |
Oct 10, 2013 | 55.17 | 56.78 | 54.82 | 56.75 | 491,551 | +2.22(+4.07%) |
Oct 09, 2013 | 54.81 | 55.28 | 54.18 | 54.53 | 0 | +0.04(+0.08%) |
Oct 08, 2013 | 55.08 | 55.72 | 54.44 | 54.49 | 324,724 | -0.69(-1.25%) |
Oct 07, 2013 | 55.57 | 55.81 | 55.17 | 55.18 | 396,379 | -0.99(-1.75%) |
Oct 04, 2013 | 56.05 | 56.48 | 55.86 | 56.16 | 0 | +0.05(+0.09%) |
Oct 03, 2013 | 56.24 | 56.30 | 55.33 | 56.11 | 0 | -0.25(-0.44%) |
Oct 02, 2013 | 56.33 | 56.55 | 55.64 | 56.36 | 0 | -0.31(-0.56%) |
Oct 01, 2013 | 55.33 | 56.97 | 55.02 | 56.67 | 1,157,527 | +1.52(+2.76%) |
Sep 30, 2013 | 54.52 | 55.44 | 54.38 | 55.15 | 466,921 | -0.12(-0.22%) |
Sep 27, 2013 | 54.55 | 55.66 | 54.55 | 55.28 | 0 | -0.62(-1.11%) |
Sep 26, 2013 | 55.37 | 55.97 | 55.24 | 55.90 | 0 | +0.79(+1.44%) |
Sep 25, 2013 | 55.23 | 55.65 | 55.09 | 55.10 | 0 | -0.21(-0.37%) |
Sep 24, 2013 | 55.04 | 55.85 | 55.03 | 55.31 | 0 | +0.12(+0.22%) |
Sep 23, 2013 | 55.50 | 55.76 | 54.99 | 55.18 | 0 | -0.61(-1.09%) |
Sep 20, 2013 | 57.23 | 57.24 | 55.76 | 55.80 | 0 | -1.21(-2.13%) |
Sep 19, 2013 | 56.79 | 57.18 | 56.69 | 57.01 | 0 | +0.31(+0.55%) |
Sep 18, 2013 | 56.40 | 56.84 | 55.65 | 56.69 | 0 | +0.29(+0.51%) |
Sep 17, 2013 | 55.84 | 56.46 | 55.32 | 56.41 | 0 | +0.80(+1.44%) |
Sep 16, 2013 | 55.53 | 56.03 | 55.18 | 55.61 | 0 | +0.42(+0.76%) |
Sep 13, 2013 | 55.20 | 55.39 | 54.61 | 55.18 | 0 | +0.17(+0.32%) |
Sep 12, 2013 | 54.95 | 55.40 | 54.66 | 55.01 | 0 | -0.08(-0.14%) |
Sep 11, 2013 | 55.41 | 55.49 | 54.64 | 55.09 | 0 | -0.32(-0.58%) |
Sep 10, 2013 | 54.10 | 55.43 | 53.86 | 55.41 | 367,518 | +1.66(+3.09%) |
Sep 09, 2013 | 53.51 | 54.03 | 53.24 | 53.75 | 0 | +0.57(+1.07%) |
Sep 06, 2013 | 52.48 | 53.66 | 51.73 | 53.18 | 0 | +0.89(+1.71%) |
Sep 05, 2013 | 52.11 | 52.66 | 51.83 | 52.29 | 455,877 | +0.11(+0.21%) |
Sep 04, 2013 | 51.86 | 52.35 | 51.44 | 52.18 | 325,886 | +0.22(+0.42%) |
Sep 03, 2013 | 52.24 | 52.64 | 51.67 | 51.96 | 0 | +0.35(+0.67%) |
Aug 30, 2013 | 52.00 | 52.24 | 51.49 | 51.61 | 0 | -0.40(-0.76%) |
Aug 29, 2013 | 51.03 | 52.23 | 51.01 | 52.01 | 0 | +0.99(+1.94%) |
Aug 28, 2013 | 50.83 | 51.27 | 50.65 | 51.02 | 164,300 | +0.14(+0.28%) |
Aug 27, 2013 | 51.04 | 51.32 | 50.45 | 50.88 | 570,027 | -0.94(-1.82%) |
Aug 26, 2013 | 51.80 | 52.05 | 51.53 | 51.82 | 178,016 | +0.20(+0.38%) |
Aug 23, 2013 | 51.82 | 52.14 | 51.10 | 51.62 | 0 | -0.09(-0.18%) |
Aug 22, 2013 | 51.05 | 51.92 | 50.93 | 51.71 | 0 | +0.78(+1.54%) |
Aug 21, 2013 | 50.73 | 51.25 | 50.52 | 50.93 | 0 | -0.06(-0.11%) |
Aug 20, 2013 | 50.83 | 51.19 | 50.54 | 50.98 | 282,797 | +0.20(+0.39%) |
Aug 19, 2013 | 50.79 | 51.03 | 50.41 | 50.79 | 251,980 | -0.28(-0.55%) |
Aug 16, 2013 | 50.60 | 51.27 | 50.60 | 51.07 | 0 | +0.40(+0.78%) |
Aug 15, 2013 | 50.94 | 50.96 | 50.30 | 50.67 | 365,270 | -0.83(-1.62%) |
Aug 14, 2013 | 51.85 | 51.90 | 51.40 | 51.50 | 382,708 | -0.25(-0.48%) |
Aug 13, 2013 | 51.63 | 52.34 | 51.42 | 51.75 | 435,460 | +0.21(+0.42%) |
Aug 12, 2013 | 50.58 | 51.88 | 50.58 | 51.54 | 415,653 | +0.64(+1.25%) |
Aug 09, 2013 | 50.13 | 51.22 | 50.03 | 50.90 | 370,108 | +0.57(+1.13%) |
Aug 08, 2013 | 49.58 | 50.38 | 49.56 | 50.33 | 256,140 | +0.82(+1.65%) |
Aug 07, 2013 | 49.66 | 49.75 | 49.13 | 49.51 | 393,837 | -0.23(-0.46%) |
Aug 06, 2013 | 50.21 | 50.51 | 49.56 | 49.75 | 235,668 | -0.52(-1.03%) |
Aug 05, 2013 | 50.06 | 50.55 | 49.83 | 50.27 | 273,843 | -0.07(-0.15%) |
Aug 02, 2013 | 49.45 | 50.34 | 49.34 | 50.34 | 448,650 | +0.58(+1.16%) |
Aug 01, 2013 | 49.12 | 50.05 | 49.01 | 49.76 | 897,594 | +1.03(+2.12%) |
Jul 31, 2013 | 48.75 | 49.23 | 48.49 | 48.73 | 0 | +0.17(+0.36%) |
Jul 30, 2013 | 48.16 | 49.13 | 47.66 | 48.56 | 0 | +0.88(+1.85%) |
Jul 29, 2013 | 49.52 | 50.36 | 46.84 | 47.67 | 0 | -2.62(-5.22%) |
Jul 26, 2013 | 49.85 | 50.49 | 49.75 | 50.30 | 0 | +0.26(+0.53%) |
Jul 25, 2013 | 49.78 | 50.31 | 49.66 | 50.03 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 50.54 | 50.89 | 49.94 | 50.02 | 0 | -0.50(-0.98%) |
Jul 23, 2013 | 51.23 | 51.61 | 50.33 | 50.51 | 0 | -0.59(-1.15%) |
Jul 22, 2013 | 50.45 | 51.23 | 49.93 | 51.10 | 0 | +1.17(+2.35%) |
Jul 19, 2013 | 49.73 | 50.01 | 49.57 | 49.93 | 0 | +0.07(+0.13%) |
Jul 18, 2013 | 50.11 | 50.43 | 49.73 | 49.86 | 0 | -0.26(-0.51%) |
Jul 17, 2013 | 50.82 | 50.93 | 50.03 | 50.12 | 268,086 | -0.38(-0.75%) |
Jul 16, 2013 | 51.40 | 51.54 | 50.45 | 50.50 | 0 | -0.91(-1.77%) |
Jul 15, 2013 | 51.83 | 52.10 | 51.22 | 51.40 | 0 | -0.43(-0.83%) |
Jul 12, 2013 | 51.01 | 52.24 | 50.85 | 51.83 | 0 | +0.86(+1.68%) |
Jul 11, 2013 | 51.01 | 51.01 | 50.50 | 50.98 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.03 | 50.50 | 49.52 | 50.38 | 0 | +0.43(+0.86%) |
Jul 09, 2013 | 49.91 | 50.00 | 49.31 | 49.95 | 0 | +0.47(+0.95%) |
Jul 08, 2013 | 49.63 | 49.91 | 49.36 | 49.48 | 0 | +0.06(+0.12%) |
Jul 05, 2013 | 48.66 | 49.44 | 48.38 | 49.42 | 0 | +1.13(+2.34%) |
Jul 03, 2013 | 48.64 | 48.78 | 48.11 | 48.29 | 0 | -0.31(-0.63%) |
Jul 02, 2013 | 48.88 | 49.57 | 48.13 | 48.60 | 0 | -0.44(-0.89%) |
Jul 01, 2013 | 47.63 | 49.23 | 47.55 | 49.04 | 0 | +1.77(+3.74%) |
Jun 28, 2013 | 46.93 | 47.59 | 46.93 | 47.27 | 805,805 | +0.18(+0.39%) |
Jun 27, 2013 | 46.44 | 47.19 | 46.44 | 47.09 | 0 | +0.92(+2.00%) |
Jun 26, 2013 | 46.20 | 46.20 | 45.49 | 46.16 | 0 | +0.51(+1.12%) |
Jun 25, 2013 | 45.30 | 45.90 | 45.02 | 45.65 | 0 | +0.71(+1.57%) |
Jun 24, 2013 | 44.94 | 45.30 | 44.54 | 44.94 | 0 | -0.74(-1.62%) |
Jun 21, 2013 | 46.05 | 46.53 | 45.51 | 45.68 | 584,890 | -0.20(-0.43%) |
Jun 20, 2013 | 47.58 | 47.83 | 45.86 | 45.88 | 0 | -2.22(-4.62%) |
Jun 19, 2013 | 48.77 | 48.95 | 48.03 | 48.10 | 0 | -0.75(-1.53%) |
Jun 18, 2013 | 48.44 | 48.94 | 48.20 | 48.85 | 0 | +0.53(+1.09%) |
Jun 17, 2013 | 48.72 | 48.75 | 47.86 | 48.32 | 0 | -0.05(-0.10%) |
Jun 14, 2013 | 48.83 | 49.02 | 48.13 | 48.37 | 0 | -0.48(-0.98%) |
Jun 13, 2013 | 47.64 | 48.97 | 47.18 | 48.85 | 271,119 | +1.20(+2.52%) |
Jun 12, 2013 | 48.75 | 48.75 | 47.57 | 47.65 | 231,791 | -0.75(-1.55%) |
Jun 11, 2013 | 48.64 | 49.33 | 48.31 | 48.40 | 262,777 | -0.87(-1.77%) |
Jun 10, 2013 | 49.06 | 49.54 | 48.93 | 49.27 | 0 | -0.08(-0.17%) |
Jun 07, 2013 | 48.76 | 49.58 | 48.66 | 49.35 | 0 | +0.82(+1.69%) |
Jun 06, 2013 | 47.90 | 48.59 | 47.67 | 48.53 | 0 | +0.62(+1.29%) |
Jun 05, 2013 | 48.66 | 48.83 | 47.71 | 47.91 | 0 | -0.95(-1.94%) |
Jun 04, 2013 | 49.05 | 49.52 | 48.63 | 48.86 | 0 | -0.32(-0.65%) |
Jun 03, 2013 | 49.31 | 49.47 | 48.61 | 49.18 | 475,156 | +0.00(+0.00%) |
May 31, 2013 | 49.25 | 49.82 | 49.00 | 49.18 | 323,406 | -0.17(-0.35%) |
May 30, 2013 | 49.06 | 49.48 | 48.99 | 49.35 | 0 | +0.32(+0.65%) |
May 29, 2013 | 48.60 | 49.27 | 48.48 | 49.03 | 288,956 | +0.07(+0.15%) |
May 28, 2013 | 48.88 | 49.08 | 48.56 | 48.96 | 268,456 | +0.58(+1.21%) |
May 24, 2013 | 48.34 | 48.64 | 47.72 | 48.37 | 0 | -0.11(-0.22%) |
May 23, 2013 | 48.05 | 48.52 | 47.70 | 48.48 | 0 | +0.14(+0.29%) |
May 22, 2013 | 48.92 | 49.11 | 48.02 | 48.34 | 0 | -0.58(-1.19%) |
May 21, 2013 | 48.67 | 49.09 | 48.60 | 48.92 | 0 | +0.36(+0.75%) |
May 20, 2013 | 48.34 | 48.97 | 48.34 | 48.56 | 0 | +0.18(+0.37%) |
May 17, 2013 | 48.14 | 48.50 | 48.02 | 48.38 | 0 | +0.37(+0.77%) |
May 16, 2013 | 48.05 | 48.51 | 47.80 | 48.01 | 366,266 | -0.07(-0.15%) |
May 15, 2013 | 47.42 | 48.22 | 47.35 | 48.09 | 0 | +1.10(+2.35%) |
May 13, 2013 | 46.98 | 47.30 | 46.59 | 46.98 | 0 | +0.01(+0.02%) |
May 10, 2013 | 46.10 | 47.02 | 46.10 | 46.98 | 0 | +0.81(+1.75%) |
May 09, 2013 | 45.94 | 46.49 | 45.64 | 46.17 | 0 | +0.23(+0.50%) |
May 08, 2013 | 45.08 | 46.10 | 44.98 | 45.94 | 0 | +0.66(+1.45%) |
May 07, 2013 | 44.50 | 45.30 | 44.41 | 45.28 | 0 | +0.78(+1.76%) |
May 06, 2013 | 44.09 | 44.73 | 44.05 | 44.50 | 0 | +0.42(+0.95%) |
May 03, 2013 | 43.12 | 44.09 | 42.62 | 44.08 | 0 | +1.46(+3.44%) |
May 02, 2013 | 42.51 | 42.79 | 42.16 | 42.62 | 0 | +0.16(+0.39%) |
May 01, 2013 | 43.15 | 43.41 | 42.39 | 42.45 | 0 | -0.94(-2.16%) |
Apr 30, 2013 | 43.37 | 43.44 | 42.77 | 43.39 | 587,701 | +0.12(+0.28%) |
Apr 29, 2013 | 43.09 | 43.46 | 42.76 | 43.27 | 459,705 | +0.41(+0.96%) |
Apr 26, 2013 | 43.23 | 43.27 | 42.53 | 42.86 | 522,605 | -0.41(-0.95%) |
Apr 25, 2013 | 43.13 | 43.64 | 43.01 | 43.27 | 400,552 | +0.31(+0.73%) |
Apr 24, 2013 | 43.47 | 43.60 | 42.64 | 42.95 | 0 | -0.51(-1.17%) |
Apr 23, 2013 | 42.53 | 45.06 | 42.53 | 43.46 | 1,143,680 | +1.27(+3.02%) |
Apr 22, 2013 | 41.74 | 42.24 | 41.14 | 42.19 | 506,019 | +0.49(+1.16%) |
Apr 19, 2013 | 41.88 | 42.35 | 41.39 | 41.70 | 278,619 | +0.01(+0.02%) |
Apr 18, 2013 | 41.72 | 42.07 | 41.42 | 41.70 | 360,990 | +0.08(+0.20%) |
Apr 17, 2013 | 42.07 | 42.07 | 41.07 | 41.61 | 441,530 | -0.68(-1.61%) |
Apr 16, 2013 | 42.07 | 42.44 | 41.80 | 42.30 | 298,496 | +0.56(+1.34%) |
Apr 15, 2013 | 43.25 | 43.25 | 41.59 | 41.74 | 609,423 | -1.69(-3.88%) |
Apr 12, 2013 | 44.75 | 45.12 | 43.12 | 43.42 | 630,549 | -1.73(-3.83%) |
Apr 11, 2013 | 44.38 | 45.23 | 44.27 | 45.15 | 485,781 | +0.66(+1.48%) |
Apr 10, 2013 | 44.11 | 44.54 | 43.85 | 44.49 | 414,142 | +0.50(+1.14%) |
Apr 09, 2013 | 44.05 | 44.29 | 43.58 | 43.99 | 411,562 | +0.12(+0.28%) |
Apr 08, 2013 | 43.66 | 44.32 | 43.55 | 43.87 | 433,225 | +0.12(+0.26%) |
Apr 05, 2013 | 42.70 | 43.77 | 42.44 | 43.75 | 486,435 | +0.72(+1.66%) |
Apr 04, 2013 | 42.67 | 43.27 | 42.54 | 43.04 | 964,829 | +0.36(+0.85%) |
Apr 03, 2013 | 42.95 | 43.19 | 42.20 | 42.67 | 900,770 | -0.13(-0.31%) |
Apr 02, 2013 | 43.68 | 44.11 | 42.58 | 42.81 | 768,426 | -0.80(-1.83%) |
Apr 01, 2013 | 44.57 | 44.82 | 43.42 | 43.60 | 780,498 | -0.95(-2.14%) |
Mar 28, 2013 | 44.74 | 44.79 | 44.17 | 44.56 | 648,036 | -0.12(-0.28%) |
Mar 27, 2013 | 44.81 | 44.82 | 43.97 | 44.68 | 609,371 | -0.51(-1.13%) |
Mar 26, 2013 | 45.11 | 45.31 | 44.71 | 45.19 | 601,226 | +0.16(+0.35%) |
Mar 25, 2013 | 45.67 | 45.82 | 44.69 | 45.03 | 559,987 | -0.43(-0.96%) |
Mar 22, 2013 | 45.56 | 45.71 | 44.49 | 45.47 | 632,785 | +0.02(+0.04%) |
Mar 21, 2013 | 46.79 | 47.18 | 45.33 | 45.45 | 669,154 | -1.55(-3.30%) |
Mar 20, 2013 | 46.44 | 47.03 | 46.03 | 47.00 | 251,755 | +0.72(+1.56%) |
Mar 19, 2013 | 46.52 | 46.89 | 45.80 | 46.28 | 231,434 | -0.13(-0.28%) |
Mar 18, 2013 | 46.47 | 46.67 | 46.05 | 46.41 | 356,893 | -0.06(-0.12%) |
Mar 15, 2013 | 46.30 | 46.72 | 46.13 | 46.47 | 752,097 | +0.07(+0.14%) |
Mar 14, 2013 | 47.12 | 47.12 | 46.09 | 46.40 | 523,493 | -0.56(-1.19%) |
Mar 13, 2013 | 46.98 | 47.22 | 46.65 | 46.96 | 238,321 | +0.00(+0.00%) |
Mar 12, 2013 | 46.62 | 47.06 | 46.62 | 46.96 | 229,423 | +0.11(+0.23%) |
Mar 11, 2013 | 46.83 | 46.94 | 46.50 | 46.85 | 190,187 | -0.05(-0.10%) |
Mar 08, 2013 | 46.34 | 46.90 | 46.13 | 46.90 | 207,579 | +0.89(+1.94%) |
Mar 07, 2013 | 46.12 | 46.22 | 45.87 | 46.01 | 167,121 | +0.04(+0.09%) |
Mar 06, 2013 | 45.94 | 46.27 | 45.71 | 45.97 | 276,407 | -0.04(-0.09%) |
Mar 05, 2013 | 45.47 | 46.10 | 45.34 | 46.01 | 327,771 | +0.49(+1.08%) |
Mar 04, 2013 | 45.44 | 45.56 | 44.76 | 45.52 | 253,259 | -0.02(-0.05%) |