Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.48 | 69.50 | 68.13 | 68.51 | 449,507 | -0.02(-0.03%) |
Oct 30, 2013 | 69.20 | 69.35 | 68.30 | 68.53 | 262,165 | -0.50(-0.72%) |
Oct 29, 2013 | 69.14 | 69.58 | 68.68 | 69.03 | 406,336 | +0.21(+0.31%) |
Oct 28, 2013 | 68.82 | 69.12 | 68.50 | 68.82 | 489,086 | -0.11(-0.17%) |
Oct 25, 2013 | 68.94 | 69.62 | 68.57 | 68.93 | 335,124 | +0.26(+0.38%) |
Oct 24, 2013 | 68.33 | 69.21 | 68.21 | 68.67 | 396,200 | +0.60(+0.88%) |
Oct 23, 2013 | 67.86 | 68.63 | 67.51 | 68.07 | 403,555 | -0.06(-0.09%) |
Oct 22, 2013 | 68.18 | 68.41 | 67.48 | 68.13 | 809,540 | +0.47(+0.69%) |
Oct 21, 2013 | 65.91 | 68.17 | 64.97 | 67.67 | 1,375,817 | +1.44(+2.17%) |
Oct 18, 2013 | 64.97 | 66.64 | 64.97 | 66.23 | 685,159 | +1.38(+2.12%) |
Oct 17, 2013 | 64.32 | 65.06 | 64.13 | 64.85 | 329,404 | +0.25(+0.39%) |
Oct 16, 2013 | 64.97 | 65.05 | 63.96 | 64.60 | 534,174 | -0.32(-0.50%) |
Oct 15, 2013 | 65.20 | 65.42 | 64.49 | 64.92 | 333,849 | -0.53(-0.80%) |
Oct 14, 2013 | 64.95 | 65.61 | 64.71 | 65.45 | 234,043 | +0.00(+0.00%) |
Oct 11, 2013 | 63.92 | 65.51 | 63.83 | 65.45 | 366,472 | +1.28(+2.00%) |
Oct 10, 2013 | 62.64 | 64.17 | 62.64 | 64.17 | 355,273 | +1.96(+3.15%) |
Oct 09, 2013 | 62.05 | 62.75 | 61.48 | 62.21 | 287,953 | +0.31(+0.50%) |
Oct 08, 2013 | 63.64 | 63.94 | 61.64 | 61.90 | 895,524 | -1.93(-3.02%) |
Oct 07, 2013 | 64.36 | 64.65 | 63.81 | 63.83 | 343,810 | -1.06(-1.64%) |
Oct 04, 2013 | 64.89 | 65.34 | 64.18 | 64.90 | 282,895 | -0.04(-0.07%) |
Oct 03, 2013 | 65.33 | 65.55 | 64.10 | 64.94 | 297,425 | -0.50(-0.76%) |
Oct 02, 2013 | 65.43 | 65.46 | 64.62 | 65.44 | 398,312 | -0.49(-0.75%) |
Oct 01, 2013 | 65.64 | 66.77 | 65.38 | 65.93 | 636,253 | +0.09(+0.13%) |
Sep 30, 2013 | 64.57 | 66.02 | 64.45 | 65.84 | 278,415 | +0.41(+0.63%) |
Sep 27, 2013 | 65.61 | 66.00 | 65.16 | 65.43 | 270,837 | -0.64(-0.97%) |
Sep 26, 2013 | 65.35 | 66.11 | 64.89 | 66.07 | 358,123 | +0.66(+1.00%) |
Sep 25, 2013 | 65.09 | 65.53 | 64.61 | 65.41 | 365,944 | +0.31(+0.47%) |
Sep 24, 2013 | 64.39 | 65.68 | 64.10 | 65.11 | 387,785 | +0.67(+1.05%) |
Sep 23, 2013 | 64.58 | 64.82 | 63.73 | 64.43 | 274,055 | -0.31(-0.47%) |
Sep 20, 2013 | 64.89 | 65.31 | 64.60 | 64.74 | 731,937 | -0.18(-0.28%) |
Sep 19, 2013 | 65.41 | 66.29 | 64.88 | 64.92 | 265,537 | -0.48(-0.74%) |
Sep 18, 2013 | 64.30 | 65.88 | 63.69 | 65.41 | 500,974 | +0.93(+1.44%) |
Sep 17, 2013 | 63.79 | 64.48 | 63.76 | 64.48 | 284,578 | +0.57(+0.89%) |
Sep 16, 2013 | 64.55 | 64.25 | 63.69 | 63.91 | 257,809 | +0.23(+0.36%) |
Sep 13, 2013 | 63.87 | 64.07 | 63.18 | 63.68 | 257,686 | +0.03(+0.04%) |
Sep 12, 2013 | 64.27 | 64.88 | 63.54 | 63.66 | 321,132 | -0.58(-0.90%) |
Sep 11, 2013 | 63.52 | 64.26 | 63.27 | 64.23 | 265,089 | +0.56(+0.88%) |
Sep 10, 2013 | 63.43 | 63.94 | 63.04 | 63.67 | 365,102 | +0.28(+0.44%) |
Sep 09, 2013 | 61.63 | 63.42 | 61.63 | 63.39 | 406,720 | +1.70(+2.75%) |
Sep 06, 2013 | 61.16 | 62.03 | 60.44 | 61.70 | 347,506 | +0.87(+1.44%) |
Sep 05, 2013 | 60.73 | 61.11 | 60.66 | 60.82 | 220,644 | +0.10(+0.16%) |
Sep 04, 2013 | 60.52 | 60.99 | 59.99 | 60.73 | 527,277 | +0.06(+0.10%) |
Sep 03, 2013 | 60.54 | 61.45 | 60.09 | 60.66 | 636,097 | +0.60(+1.01%) |
Aug 30, 2013 | 60.79 | 60.79 | 59.96 | 60.06 | 519,024 | -0.74(-1.22%) |
Aug 29, 2013 | 59.79 | 60.97 | 59.70 | 60.80 | 387,074 | +0.94(+1.56%) |
Aug 28, 2013 | 59.35 | 60.23 | 59.11 | 59.87 | 384,194 | +0.40(+0.68%) |
Aug 27, 2013 | 59.88 | 60.04 | 59.20 | 59.47 | 360,669 | -1.01(-1.68%) |
Aug 26, 2013 | 60.63 | 61.21 | 60.31 | 60.48 | 224,204 | -0.18(-0.30%) |
Aug 23, 2013 | 61.35 | 61.68 | 60.10 | 60.66 | 266,613 | -0.55(-0.90%) |
Aug 22, 2013 | 60.49 | 61.42 | 60.42 | 61.22 | 286,165 | +0.93(+1.54%) |
Aug 21, 2013 | 60.17 | 61.24 | 59.94 | 60.29 | 396,189 | -0.26(-0.43%) |
Aug 20, 2013 | 59.78 | 60.85 | 59.47 | 60.55 | 334,309 | +0.89(+1.50%) |
Aug 19, 2013 | 60.52 | 60.52 | 59.61 | 59.66 | 404,235 | -0.95(-1.57%) |
Aug 16, 2013 | 59.75 | 60.86 | 59.33 | 60.61 | 582,245 | +0.94(+1.58%) |
Aug 15, 2013 | 59.12 | 60.10 | 58.56 | 59.67 | 863,250 | -0.45(-0.74%) |
Aug 14, 2013 | 61.31 | 61.31 | 59.93 | 60.11 | 563,992 | -1.11(-1.81%) |
Aug 13, 2013 | 61.96 | 61.99 | 60.72 | 61.22 | 331,835 | -0.57(-0.92%) |
Aug 12, 2013 | 61.01 | 61.94 | 60.76 | 61.79 | 610,354 | +0.51(+0.83%) |
Aug 09, 2013 | 61.58 | 61.75 | 60.81 | 61.28 | 445,909 | -0.43(-0.69%) |
Aug 08, 2013 | 61.98 | 62.96 | 61.60 | 61.71 | 471,980 | +0.02(+0.03%) |
Aug 07, 2013 | 62.27 | 62.46 | 61.53 | 61.70 | 551,137 | -0.78(-1.25%) |
Aug 06, 2013 | 63.46 | 63.53 | 62.27 | 62.47 | 463,197 | -1.12(-1.76%) |
Aug 05, 2013 | 63.52 | 63.86 | 63.32 | 63.59 | 342,110 | -0.12(-0.19%) |
Aug 02, 2013 | 63.85 | 64.07 | 63.52 | 63.72 | 409,674 | -0.11(-0.18%) |
Aug 01, 2013 | 63.41 | 64.67 | 63.38 | 63.83 | 627,630 | +1.00(+1.59%) |
Jul 31, 2013 | 62.82 | 63.63 | 62.54 | 62.83 | 452,886 | +0.08(+0.13%) |
Jul 30, 2013 | 63.01 | 63.84 | 62.68 | 62.75 | 341,401 | -0.13(-0.21%) |
Jul 29, 2013 | 62.89 | 63.73 | 62.47 | 62.89 | 503,344 | -0.17(-0.26%) |
Jul 26, 2013 | 63.37 | 63.90 | 62.91 | 63.05 | 339,466 | -0.62(-0.98%) |
Jul 25, 2013 | 63.87 | 63.87 | 62.57 | 63.67 | 588,902 | -0.58(-0.90%) |
Jul 24, 2013 | 64.43 | 65.41 | 63.66 | 64.25 | 1,060,910 | +0.13(+0.20%) |
Jul 23, 2013 | 64.14 | 64.58 | 62.92 | 64.12 | 775,272 | +0.81(+1.29%) |
Jul 22, 2013 | 64.89 | 63.61 | 61.84 | 63.31 | 1,443,842 | +2.06(+3.37%) |
Jul 19, 2013 | 60.82 | 61.68 | 60.57 | 61.24 | 683,547 | +0.48(+0.79%) |
Jul 18, 2013 | 59.19 | 60.93 | 58.98 | 60.76 | 768,821 | +1.64(+2.78%) |
Jul 17, 2013 | 59.54 | 59.61 | 58.62 | 59.12 | 266,301 | -0.04(-0.06%) |
Jul 16, 2013 | 59.77 | 59.90 | 58.97 | 59.15 | 302,291 | -0.57(-0.95%) |
Jul 15, 2013 | 60.11 | 60.45 | 59.62 | 59.72 | 480,972 | -0.23(-0.38%) |
Jul 12, 2013 | 60.02 | 60.51 | 59.46 | 59.95 | 567,401 | -0.18(-0.31%) |
Jul 11, 2013 | 59.74 | 60.22 | 59.36 | 60.13 | 503,843 | +1.79(+3.07%) |
Jul 10, 2013 | 58.07 | 58.45 | 57.74 | 58.34 | 318,796 | +0.21(+0.36%) |
Jul 09, 2013 | 58.18 | 58.62 | 57.92 | 58.13 | 497,987 | +0.38(+0.67%) |
Jul 08, 2013 | 58.30 | 58.46 | 57.48 | 57.74 | 396,256 | -0.24(-0.41%) |
Jul 05, 2013 | 57.45 | 58.01 | 56.71 | 57.98 | 287,259 | +0.85(+1.49%) |
Jul 03, 2013 | 56.69 | 57.71 | 56.55 | 57.13 | 299,212 | +0.17(+0.29%) |
Jul 02, 2013 | 57.11 | 57.68 | 56.68 | 56.96 | 355,054 | -0.22(-0.38%) |
Jul 01, 2013 | 56.83 | 57.84 | 56.54 | 57.18 | 522,221 | +0.72(+1.27%) |
Jun 28, 2013 | 56.61 | 56.88 | 56.14 | 56.46 | 461,412 | -0.42(-0.74%) |
Jun 27, 2013 | 55.92 | 57.08 | 55.41 | 56.88 | 436,378 | +1.47(+2.65%) |
Jun 26, 2013 | 54.84 | 55.73 | 54.64 | 55.41 | 617,116 | +1.09(+2.01%) |
Jun 25, 2013 | 54.02 | 54.73 | 54.01 | 54.32 | 662,892 | +1.05(+1.98%) |
Jun 24, 2013 | 52.32 | 53.65 | 51.68 | 53.27 | 772,965 | +0.19(+0.36%) |
Jun 21, 2013 | 53.07 | 53.80 | 51.89 | 53.07 | 1,147,802 | -0.26(-0.49%) |
Jun 20, 2013 | 55.07 | 55.21 | 53.26 | 53.34 | 760,864 | -2.41(-4.33%) |
Jun 19, 2013 | 56.75 | 57.01 | 55.60 | 55.75 | 300,857 | -1.04(-1.83%) |
Jun 18, 2013 | 56.49 | 57.03 | 56.09 | 56.79 | 470,535 | +0.45(+0.80%) |
Jun 17, 2013 | 56.34 | 56.96 | 55.94 | 56.33 | 342,916 | +0.55(+0.98%) |
Jun 14, 2013 | 55.05 | 55.99 | 55.05 | 55.79 | 314,558 | +0.27(+0.49%) |
Jun 13, 2013 | 55.03 | 55.81 | 54.87 | 55.52 | 596,046 | +0.47(+0.86%) |
Jun 12, 2013 | 55.60 | 55.63 | 54.82 | 55.04 | 385,376 | -0.13(-0.24%) |
Jun 11, 2013 | 55.37 | 55.92 | 54.83 | 55.18 | 350,043 | -1.02(-1.81%) |
Jun 10, 2013 | 56.08 | 56.36 | 54.95 | 56.19 | 409,699 | +0.29(+0.51%) |
Jun 07, 2013 | 55.66 | 56.07 | 54.93 | 55.91 | 329,464 | +0.51(+0.93%) |
Jun 06, 2013 | 54.41 | 55.52 | 54.28 | 55.39 | 550,386 | +0.90(+1.65%) |
Jun 05, 2013 | 54.79 | 55.30 | 54.31 | 54.50 | 398,251 | -0.37(-0.67%) |
Jun 04, 2013 | 55.32 | 56.12 | 54.64 | 54.86 | 463,332 | -0.44(-0.80%) |
Jun 03, 2013 | 55.79 | 55.92 | 54.03 | 55.31 | 676,191 | -0.46(-0.83%) |
May 31, 2013 | 55.92 | 56.63 | 55.77 | 55.77 | 338,580 | -0.43(-0.76%) |
May 30, 2013 | 56.15 | 56.42 | 55.45 | 56.19 | 236,941 | +0.35(+0.62%) |
May 29, 2013 | 55.84 | 56.19 | 54.99 | 55.85 | 335,216 | -0.31(-0.54%) |
May 28, 2013 | 56.55 | 57.08 | 55.75 | 56.15 | 186,581 | +0.44(+0.80%) |
May 24, 2013 | 55.58 | 55.76 | 54.95 | 55.71 | 171,310 | -0.23(-0.41%) |
May 23, 2013 | 55.26 | 56.33 | 55.09 | 55.93 | 348,502 | +0.09(+0.16%) |
May 22, 2013 | 56.89 | 57.48 | 55.38 | 55.85 | 502,400 | -0.87(-1.54%) |
May 21, 2013 | 56.51 | 57.13 | 56.13 | 56.72 | 274,479 | +0.26(+0.46%) |
May 20, 2013 | 56.60 | 57.01 | 56.31 | 56.46 | 306,500 | -0.19(-0.34%) |
May 17, 2013 | 56.06 | 56.74 | 56.06 | 56.65 | 349,050 | +0.80(+1.44%) |
May 16, 2013 | 56.64 | 56.86 | 55.60 | 55.85 | 533,206 | -0.98(-1.73%) |
May 15, 2013 | 56.03 | 56.86 | 55.95 | 56.83 | 377,196 | +1.56(+2.82%) |
May 13, 2013 | 55.24 | 55.64 | 55.00 | 55.27 | 267,290 | -0.01(-0.02%) |
May 10, 2013 | 55.32 | 55.54 | 55.19 | 55.28 | 319,895 | -0.06(-0.11%) |
May 09, 2013 | 55.14 | 55.92 | 55.14 | 55.34 | 503,237 | +0.16(+0.28%) |
May 08, 2013 | 54.92 | 55.23 | 54.63 | 55.18 | 371,250 | +0.24(+0.44%) |
May 07, 2013 | 54.51 | 55.15 | 54.24 | 54.94 | 451,118 | +0.55(+1.01%) |
May 06, 2013 | 53.79 | 54.43 | 53.65 | 54.39 | 322,261 | +0.51(+0.95%) |
May 03, 2013 | 53.51 | 54.51 | 53.51 | 53.88 | 509,835 | +0.98(+1.85%) |
May 02, 2013 | 52.68 | 53.59 | 52.57 | 52.90 | 495,547 | +0.43(+0.81%) |
May 01, 2013 | 53.90 | 54.21 | 51.83 | 52.47 | 1,077,627 | -1.56(-2.89%) |
Apr 30, 2013 | 54.36 | 54.63 | 53.55 | 54.03 | 801,678 | -0.56(-1.02%) |
Apr 29, 2013 | 54.37 | 54.83 | 54.05 | 54.59 | 552,885 | +0.32(+0.59%) |
Apr 26, 2013 | 54.70 | 54.79 | 53.75 | 54.27 | 190,175 | -0.52(-0.95%) |
Apr 25, 2013 | 54.65 | 55.00 | 54.35 | 54.79 | 444,222 | +0.37(+0.67%) |
Apr 24, 2013 | 53.80 | 54.64 | 53.68 | 54.43 | 482,324 | +0.51(+0.95%) |
Apr 23, 2013 | 54.40 | 54.85 | 53.00 | 53.91 | 649,945 | -0.31(-0.58%) |
Apr 22, 2013 | 54.07 | 54.98 | 53.08 | 54.23 | 1,075,647 | +0.34(+0.63%) |
Apr 19, 2013 | 52.67 | 54.02 | 52.15 | 53.89 | 539,488 | +1.52(+2.90%) |
Apr 18, 2013 | 52.07 | 53.28 | 51.98 | 52.37 | 410,373 | +0.29(+0.55%) |
Apr 17, 2013 | 52.34 | 52.48 | 51.65 | 52.08 | 421,261 | -0.91(-1.71%) |
Apr 16, 2013 | 52.53 | 53.19 | 52.08 | 52.99 | 460,923 | +1.14(+2.20%) |
Apr 15, 2013 | 54.36 | 54.53 | 51.67 | 51.85 | 542,070 | -2.80(-5.12%) |
Apr 12, 2013 | 54.80 | 55.39 | 54.41 | 54.64 | 222,947 | -0.36(-0.65%) |
Apr 11, 2013 | 54.55 | 55.40 | 54.46 | 55.00 | 374,977 | +0.35(+0.64%) |
Apr 10, 2013 | 54.09 | 54.71 | 53.89 | 54.65 | 135,303 | +0.64(+1.18%) |
Apr 09, 2013 | 54.21 | 54.38 | 53.48 | 54.02 | 225,659 | -0.09(-0.16%) |
Apr 08, 2013 | 53.55 | 54.32 | 53.36 | 54.10 | 262,727 | +0.44(+0.81%) |
Apr 05, 2013 | 52.44 | 53.72 | 52.14 | 53.67 | 257,076 | +0.29(+0.54%) |
Apr 04, 2013 | 52.81 | 53.57 | 52.60 | 53.38 | 386,084 | +0.77(+1.46%) |
Apr 03, 2013 | 54.98 | 54.99 | 52.32 | 52.61 | 762,912 | -2.25(-4.10%) |
Apr 02, 2013 | 55.34 | 55.66 | 54.72 | 54.86 | 262,594 | -0.30(-0.54%) |
Apr 01, 2013 | 55.44 | 55.79 | 54.74 | 55.16 | 308,390 | -0.17(-0.32%) |
Mar 28, 2013 | 55.40 | 55.64 | 55.19 | 55.33 | 467,641 | +0.10(+0.17%) |
Mar 27, 2013 | 55.41 | 55.41 | 54.81 | 55.24 | 306,157 | -0.46(-0.83%) |
Mar 26, 2013 | 55.81 | 56.04 | 55.24 | 55.70 | 164,501 | +0.26(+0.47%) |
Mar 25, 2013 | 55.61 | 56.02 | 54.88 | 55.44 | 289,981 | +0.06(+0.11%) |
Mar 22, 2013 | 55.58 | 55.77 | 55.27 | 55.38 | 289,562 | -0.03(-0.05%) |
Mar 21, 2013 | 56.32 | 56.71 | 55.12 | 55.40 | 785,903 | -1.36(-2.40%) |
Mar 20, 2013 | 55.77 | 56.90 | 55.77 | 56.77 | 379,727 | +1.25(+2.25%) |
Mar 19, 2013 | 55.47 | 55.84 | 54.75 | 55.51 | 360,826 | +0.17(+0.31%) |
Mar 18, 2013 | 54.37 | 55.57 | 54.28 | 55.34 | 410,337 | +0.25(+0.46%) |
Mar 15, 2013 | 55.07 | 55.35 | 54.73 | 55.09 | 727,918 | -0.05(-0.09%) |
Mar 14, 2013 | 54.41 | 55.17 | 54.34 | 55.14 | 373,049 | +0.87(+1.60%) |
Mar 13, 2013 | 53.65 | 54.31 | 53.56 | 54.27 | 290,484 | +0.65(+1.22%) |
Mar 12, 2013 | 54.11 | 54.11 | 53.27 | 53.62 | 482,204 | -0.46(-0.85%) |
Mar 11, 2013 | 53.84 | 54.24 | 53.72 | 54.08 | 253,619 | +0.34(+0.63%) |
Mar 08, 2013 | 53.81 | 54.00 | 53.18 | 53.74 | 259,159 | +0.41(+0.77%) |
Mar 07, 2013 | 53.26 | 53.56 | 53.10 | 53.33 | 304,478 | +0.16(+0.29%) |
Mar 06, 2013 | 53.38 | 53.66 | 52.80 | 53.18 | 299,629 | +0.05(+0.10%) |
Mar 05, 2013 | 52.88 | 53.63 | 52.81 | 53.13 | 413,364 | +0.56(+1.07%) |
Mar 04, 2013 | 50.73 | 52.60 | 50.55 | 52.56 | 496,697 | +1.70(+3.35%) |
Mar 01, 2013 | 51.01 | 51.22 | 50.10 | 50.86 | 326,887 | -0.46(-0.90%) |
Feb 28, 2013 | 51.37 | 51.89 | 50.99 | 51.32 | 282,073 | -0.03(-0.05%) |
Feb 27, 2013 | 49.96 | 51.70 | 49.96 | 51.34 | 401,875 | +1.34(+2.68%) |
Feb 26, 2013 | 49.77 | 50.23 | 49.14 | 50.01 | 514,571 | +0.61(+1.23%) |
Feb 25, 2013 | 50.77 | 50.77 | 49.40 | 49.40 | 792,332 | -1.15(-2.27%) |
Feb 22, 2013 | 50.28 | 50.73 | 50.28 | 50.55 | 480,328 | +0.34(+0.67%) |
Feb 21, 2013 | 50.38 | 50.61 | 49.82 | 50.21 | 581,943 | -0.16(-0.31%) |
Feb 20, 2013 | 51.26 | 51.30 | 50.35 | 50.36 | 513,257 | -0.89(-1.75%) |
Feb 19, 2013 | 51.63 | 52.11 | 50.88 | 51.26 | 588,107 | -0.32(-0.62%) |
Feb 15, 2013 | 51.55 | 51.79 | 51.33 | 51.58 | 306,288 | +0.06(+0.12%) |
Feb 14, 2013 | 51.71 | 51.82 | 51.14 | 51.52 | 376,965 | -0.45(-0.87%) |
Feb 13, 2013 | 51.63 | 52.07 | 51.45 | 51.97 | 292,366 | +0.38(+0.74%) |
Feb 12, 2013 | 50.83 | 51.78 | 50.83 | 51.59 | 320,240 | +0.76(+1.50%) |
Feb 11, 2013 | 50.83 | 51.15 | 50.61 | 50.82 | 171,733 | -0.03(-0.05%) |
Feb 08, 2013 | 50.78 | 51.03 | 50.56 | 50.85 | 234,099 | +0.25(+0.50%) |
Feb 07, 2013 | 50.70 | 51.00 | 50.15 | 50.60 | 363,096 | -0.16(-0.31%) |
Feb 06, 2013 | 51.16 | 51.20 | 50.60 | 50.75 | 866,222 | +0.63(+1.27%) |
Feb 04, 2013 | 49.70 | 50.59 | 49.58 | 50.12 | 734,848 | +0.11(+0.23%) |
Feb 01, 2013 | 50.36 | 51.51 | 49.95 | 50.01 | 663,392 | +0.04(+0.09%) |
Jan 31, 2013 | 49.14 | 50.04 | 48.67 | 49.96 | 523,933 | +0.86(+1.75%) |
Jan 30, 2013 | 50.08 | 50.08 | 48.77 | 49.10 | 1,422,514 | -0.91(-1.82%) |
Jan 29, 2013 | 49.89 | 50.03 | 48.96 | 50.02 | 647,234 | +0.16(+0.31%) |
Jan 28, 2013 | 50.20 | 50.81 | 49.68 | 49.86 | 454,769 | -0.27(-0.54%) |
Jan 25, 2013 | 50.15 | 50.16 | 49.71 | 50.13 | 518,512 | +0.23(+0.47%) |
Jan 24, 2013 | 49.57 | 50.55 | 49.57 | 49.89 | 303,377 | +0.48(+0.97%) |
Jan 23, 2013 | 48.93 | 49.89 | 48.93 | 49.42 | 683,263 | +0.55(+1.12%) |
Jan 22, 2013 | 49.25 | 49.25 | 48.36 | 48.87 | 379,190 | -0.33(-0.67%) |
Jan 18, 2013 | 48.66 | 49.36 | 48.23 | 49.20 | 424,694 | +0.53(+1.09%) |
Jan 17, 2013 | 47.46 | 48.86 | 47.24 | 48.67 | 918,504 | +1.49(+3.17%) |
Jan 16, 2013 | 47.90 | 47.90 | 47.08 | 47.17 | 544,361 | -0.75(-1.56%) |
Jan 15, 2013 | 47.80 | 48.20 | 47.66 | 47.92 | 296,998 | -0.12(-0.25%) |
Jan 14, 2013 | 47.97 | 48.16 | 47.54 | 48.04 | 246,950 | +0.16(+0.33%) |
Jan 11, 2013 | 47.84 | 48.00 | 47.57 | 47.89 | 259,008 | +0.05(+0.11%) |
Jan 10, 2013 | 48.36 | 48.53 | 47.35 | 47.83 | 435,323 | -0.11(-0.24%) |
Jan 09, 2013 | 47.83 | 48.27 | 47.57 | 47.95 | 400,202 | +0.31(+0.66%) |
Jan 08, 2013 | 47.21 | 47.65 | 46.93 | 47.63 | 305,875 | +0.47(+0.99%) |
Jan 07, 2013 | 47.44 | 47.50 | 46.94 | 47.17 | 177,282 | -0.37(-0.79%) |
Jan 04, 2013 | 47.52 | 47.83 | 47.20 | 47.54 | 315,390 | +0.23(+0.48%) |
Jan 03, 2013 | 47.37 | 47.77 | 46.95 | 47.31 | 337,448 | +0.00(+0.00%) |
Jan 02, 2013 | 47.49 | 47.56 | 45.58 | 47.31 | 509,663 | +1.73(+3.79%) |
Dec 31, 2012 | 44.65 | 45.73 | 44.47 | 45.58 | 337,757 | +0.95(+2.12%) |
Dec 28, 2012 | 44.61 | 45.05 | 44.52 | 44.64 | 234,164 | -0.25(-0.56%) |
Dec 27, 2012 | 44.98 | 45.09 | 44.26 | 44.89 | 364,252 | -0.04(-0.10%) |
Dec 26, 2012 | 45.58 | 45.85 | 44.88 | 44.93 | 306,972 | -0.56(-1.22%) |
Dec 24, 2012 | 45.58 | 45.95 | 45.40 | 45.49 | 272,937 | -0.04(-0.10%) |
Dec 21, 2012 | 45.32 | 45.90 | 45.00 | 45.53 | 1,797,238 | -0.63(-1.37%) |
Dec 20, 2012 | 46.70 | 47.09 | 45.76 | 46.17 | 908,930 | -0.61(-1.30%) |
Dec 19, 2012 | 46.26 | 46.97 | 45.76 | 46.77 | 565,922 | +0.41(+0.88%) |
Dec 18, 2012 | 45.37 | 46.42 | 45.37 | 46.37 | 542,446 | +1.06(+2.34%) |
Dec 17, 2012 | 44.50 | 45.52 | 44.46 | 45.31 | 819,445 | +1.06(+2.40%) |
Dec 14, 2012 | 44.60 | 45.05 | 44.13 | 44.25 | 462,063 | -0.34(-0.76%) |
Dec 13, 2012 | 45.18 | 45.97 | 44.16 | 44.59 | 648,154 | +0.00(+0.00%) |
Dec 12, 2012 | 44.31 | 44.99 | 43.87 | 44.59 | 841,773 | +0.46(+1.04%) |
Dec 11, 2012 | 44.87 | 44.99 | 44.03 | 44.13 | 698,471 | -0.56(-1.26%) |
Dec 10, 2012 | 44.33 | 44.98 | 43.91 | 44.69 | 406,331 | +0.48(+1.10%) |
Dec 07, 2012 | 44.45 | 44.95 | 44.01 | 44.20 | 434,349 | +0.01(+0.02%) |
Dec 06, 2012 | 44.65 | 44.83 | 43.63 | 44.20 | 476,112 | -0.42(-0.95%) |
Dec 05, 2012 | 45.26 | 45.26 | 43.91 | 44.62 | 354,217 | -0.52(-1.15%) |
Dec 04, 2012 | 44.72 | 45.33 | 44.42 | 45.14 | 305,655 | -0.37(-0.82%) |
Nov 30, 2012 | 45.48 | 45.55 | 45.00 | 45.51 | 430,023 | +0.05(+0.11%) |
Nov 29, 2012 | 45.33 | 45.63 | 44.80 | 45.46 | 242,956 | +0.42(+0.92%) |
Nov 28, 2012 | 45.26 | 45.26 | 44.25 | 45.04 | 562,079 | -0.35(-0.78%) |
Nov 27, 2012 | 45.28 | 46.32 | 45.21 | 45.40 | 864,224 | +0.20(+0.44%) |
Nov 26, 2012 | 44.94 | 45.43 | 44.46 | 45.20 | 512,982 | +0.20(+0.44%) |
Nov 23, 2012 | 44.89 | 45.59 | 44.79 | 45.00 | 166,937 | +0.52(+1.17%) |
Nov 21, 2012 | 44.28 | 44.68 | 44.07 | 44.48 | 535,510 | +0.29(+0.67%) |
Nov 20, 2012 | 43.56 | 44.44 | 43.19 | 44.19 | 480,124 | +0.63(+1.45%) |
Nov 19, 2012 | 43.34 | 44.14 | 41.04 | 43.56 | 531,824 | +1.00(+2.34%) |
Nov 16, 2012 | 41.90 | 42.61 | 41.61 | 42.56 | 357,675 | +0.65(+1.55%) |
Nov 15, 2012 | 42.55 | 42.59 | 41.54 | 41.91 | 368,471 | -0.53(-1.24%) |
Nov 14, 2012 | 43.63 | 43.69 | 42.26 | 42.44 | 376,528 | -0.95(-2.19%) |
Nov 13, 2012 | 43.09 | 43.90 | 43.03 | 43.39 | 392,387 | +0.03(+0.08%) |
Nov 12, 2012 | 43.43 | 43.78 | 42.50 | 43.36 | 426,635 | -0.17(-0.40%) |
Nov 09, 2012 | 44.02 | 44.48 | 43.37 | 43.53 | 312,889 | -0.64(-1.45%) |
Nov 08, 2012 | 44.67 | 44.77 | 43.91 | 44.17 | 450,057 | -0.50(-1.12%) |
Nov 07, 2012 | 44.73 | 44.88 | 43.91 | 44.67 | 339,791 | -0.44(-0.98%) |
Nov 06, 2012 | 45.37 | 45.55 | 44.96 | 45.11 | 263,296 | +0.03(+0.08%) |
Nov 05, 2012 | 44.37 | 45.18 | 44.16 | 45.08 | 283,262 | +0.70(+1.58%) |
Nov 02, 2012 | 45.24 | 45.24 | 44.21 | 44.38 | 475,445 | -0.58(-1.29%) |