Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.30 | 65.30 | 65.30 | 65.30 | 68,860 | +2.20(+3.49%) |
Dec 30, 2013 | 64.00 | 64.50 | 62.80 | 63.10 | 38,090 | -0.70(-1.10%) |
Dec 27, 2013 | 65.20 | 65.40 | 63.30 | 63.80 | 20,593 | -0.90(-1.39%) |
Dec 26, 2013 | 64.70 | 65.90 | 63.50 | 64.70 | 23,995 | +0.10(+0.15%) |
Dec 24, 2013 | 63.50 | 65.00 | 62.60 | 64.60 | 14,535 | +1.50(+2.38%) |
Dec 23, 2013 | 66.30 | 66.40 | 62.50 | 63.10 | 31,849 | -1.10(-1.71%) |
Dec 20, 2013 | 60.70 | 65.00 | 60.70 | 64.20 | 88,551 | +4.30(+7.18%) |
Dec 19, 2013 | 58.90 | 61.10 | 58.90 | 59.90 | 31,195 | +0.80(+1.35%) |
Dec 18, 2013 | 59.60 | 59.90 | 57.90 | 59.10 | 37,555 | -0.50(-0.84%) |
Dec 17, 2013 | 60.30 | 60.45 | 57.04 | 59.60 | 34,310 | -0.50(-0.83%) |
Dec 16, 2013 | 59.70 | 60.76 | 59.30 | 60.10 | 30,866 | +0.70(+1.18%) |
Dec 13, 2013 | 60.20 | 60.30 | 58.70 | 59.40 | 26,027 | -0.90(-1.49%) |
Dec 12, 2013 | 59.60 | 61.00 | 58.70 | 60.30 | 34,368 | +0.50(+0.84%) |
Dec 11, 2013 | 58.20 | 60.50 | 58.00 | 59.80 | 47,694 | +0.80(+1.36%) |
Dec 10, 2013 | 59.30 | 60.40 | 57.20 | 59.00 | 74,816 | -0.70(-1.17%) |
Dec 09, 2013 | 61.10 | 61.60 | 59.15 | 59.70 | 46,035 | -1.50(-2.45%) |
Dec 06, 2013 | 66.70 | 66.70 | 60.50 | 61.20 | 65,067 | -4.70(-7.13%) |
Dec 05, 2013 | 66.60 | 67.20 | 65.60 | 65.90 | 23,767 | -1.10(-1.64%) |
Dec 04, 2013 | 67.00 | 67.70 | 65.50 | 67.00 | 23,127 | +0.20(+0.30%) |
Dec 03, 2013 | 66.90 | 67.85 | 65.70 | 66.80 | 21,841 | -0.40(-0.60%) |
Dec 02, 2013 | 66.60 | 67.85 | 65.50 | 67.20 | 32,883 | +0.70(+1.05%) |
Nov 29, 2013 | 65.20 | 68.00 | 64.50 | 66.50 | 28,926 | +1.70(+2.62%) |
Nov 27, 2013 | 65.20 | 65.60 | 63.95 | 64.80 | 27,009 | -0.90(-1.37%) |
Nov 26, 2013 | 63.50 | 66.30 | 63.50 | 65.70 | 44,607 | +2.20(+3.46%) |
Nov 25, 2013 | 65.80 | 65.80 | 63.40 | 63.50 | 33,504 | -2.60(-3.93%) |
Nov 22, 2013 | 65.30 | 66.60 | 64.10 | 66.10 | 20,914 | +0.70(+1.07%) |
Nov 21, 2013 | 63.20 | 66.60 | 63.00 | 65.40 | 44,437 | +2.70(+4.31%) |
Nov 20, 2013 | 65.80 | 66.00 | 61.40 | 62.70 | 72,837 | -2.60(-3.98%) |
Nov 19, 2013 | 65.10 | 66.90 | 64.20 | 65.30 | 61,244 | +0.30(+0.46%) |
Nov 18, 2013 | 67.80 | 68.50 | 63.20 | 65.00 | 51,869 | -2.40(-3.56%) |
Nov 15, 2013 | 67.50 | 67.90 | 66.10 | 67.40 | 30,185 | +0.20(+0.30%) |
Nov 14, 2013 | 66.90 | 67.40 | 64.10 | 67.20 | 44,424 | +0.30(+0.45%) |
Nov 13, 2013 | 65.40 | 70.50 | 65.30 | 66.90 | 82,180 | +0.70(+1.06%) |
Nov 12, 2013 | 67.50 | 67.80 | 64.80 | 66.20 | 39,629 | -1.70(-2.50%) |
Nov 11, 2013 | 68.90 | 68.90 | 66.30 | 67.90 | 41,079 | -1.20(-1.74%) |
Nov 08, 2013 | 63.80 | 70.40 | 63.40 | 69.10 | 52,825 | +5.40(+8.48%) |
Nov 07, 2013 | 67.50 | 71.50 | 62.20 | 63.70 | 97,624 | -1.60(-2.45%) |
Nov 06, 2013 | 68.60 | 69.00 | 63.80 | 65.30 | 46,529 | -3.00(-4.39%) |
Nov 05, 2013 | 68.90 | 69.40 | 66.80 | 68.30 | 49,772 | -0.60(-0.87%) |
Nov 04, 2013 | 67.00 | 69.10 | 66.80 | 68.90 | 32,895 | +2.10(+3.14%) |
Nov 01, 2013 | 68.00 | 68.60 | 66.10 | 66.80 | 53,684 | -1.50(-2.20%) |
Oct 31, 2013 | 69.50 | 69.90 | 66.70 | 68.30 | 64,831 | -1.30(-1.87%) |
Oct 30, 2013 | 71.70 | 72.10 | 68.50 | 69.60 | 82,317 | -1.80(-2.52%) |
Oct 29, 2013 | 70.30 | 72.10 | 70.10 | 71.40 | 39,109 | +0.60(+0.85%) |
Oct 28, 2013 | 72.00 | 72.40 | 69.95 | 70.80 | 42,286 | -1.20(-1.67%) |
Oct 25, 2013 | 71.90 | 72.80 | 70.20 | 72.00 | 51,308 | +0.10(+0.14%) |
Oct 24, 2013 | 70.00 | 72.40 | 70.00 | 71.90 | 71,659 | +1.80(+2.57%) |
Oct 23, 2013 | 68.20 | 71.20 | 65.10 | 70.10 | 85,577 | +0.90(+1.30%) |
Oct 22, 2013 | 68.30 | 70.00 | 66.10 | 69.20 | 122,415 | -1.70(-2.40%) |
Oct 21, 2013 | 75.10 | 75.60 | 68.70 | 70.90 | 144,462 | -5.00(-6.59%) |
Oct 18, 2013 | 68.60 | 75.90 | 68.30 | 75.90 | 354,464 | +10.00(+15.17%) |
Oct 17, 2013 | 62.90 | 66.20 | 62.70 | 65.90 | 101,172 | +2.80(+4.44%) |
Oct 16, 2013 | 60.00 | 63.70 | 59.70 | 63.10 | 118,603 | +4.20(+7.13%) |
Oct 15, 2013 | 56.70 | 59.10 | 56.60 | 58.90 | 46,222 | +1.90(+3.33%) |
Oct 14, 2013 | 57.80 | 57.90 | 56.50 | 57.00 | 36,919 | -0.60(-1.04%) |
Oct 11, 2013 | 56.90 | 57.90 | 56.50 | 57.60 | 23,313 | +0.20(+0.35%) |
Oct 10, 2013 | 57.00 | 58.40 | 56.50 | 57.40 | 27,687 | +1.40(+2.50%) |
Oct 09, 2013 | 55.60 | 56.60 | 54.20 | 56.00 | 51,812 | +0.40(+0.72%) |
Oct 08, 2013 | 56.30 | 57.40 | 55.30 | 55.60 | 54,377 | -0.10(-0.18%) |
Oct 07, 2013 | 53.50 | 55.80 | 53.50 | 55.70 | 83,724 | +1.40(+2.58%) |
Oct 04, 2013 | 52.80 | 54.75 | 52.80 | 54.30 | 40,128 | +1.50(+2.84%) |
Oct 03, 2013 | 54.20 | 54.70 | 51.80 | 52.80 | 44,221 | -1.70(-3.12%) |
Oct 02, 2013 | 54.20 | 54.90 | 53.80 | 54.50 | 24,551 | -0.20(-0.37%) |
Oct 01, 2013 | 54.20 | 55.00 | 53.60 | 54.70 | 30,522 | +0.00(+0.00%) |
Sep 30, 2013 | 52.00 | 54.90 | 51.70 | 54.70 | 60,689 | +1.70(+3.21%) |
Sep 27, 2013 | 51.70 | 53.20 | 51.70 | 53.00 | 59,789 | +1.00(+1.92%) |
Sep 26, 2013 | 52.00 | 52.75 | 50.90 | 52.00 | 42,671 | +0.00(+0.00%) |
Sep 25, 2013 | 52.80 | 53.00 | 50.90 | 52.00 | 54,974 | -0.50(-0.95%) |
Sep 24, 2013 | 51.70 | 52.86 | 51.00 | 52.50 | 26,668 | +0.90(+1.74%) |
Sep 23, 2013 | 51.00 | 51.80 | 50.10 | 51.60 | 25,145 | +0.40(+0.78%) |
Sep 20, 2013 | 51.20 | 51.60 | 50.10 | 51.20 | 58,929 | +0.20(+0.39%) |
Sep 19, 2013 | 50.50 | 52.00 | 50.20 | 51.00 | 30,306 | +1.00(+2.00%) |
Sep 18, 2013 | 50.50 | 50.70 | 49.45 | 50.00 | 55,955 | -0.30(-0.60%) |
Sep 17, 2013 | 49.50 | 50.90 | 48.30 | 50.30 | 33,823 | +1.30(+2.65%) |
Sep 16, 2013 | 49.60 | 50.00 | 48.80 | 49.00 | 39,877 | -1.00(-2.00%) |
Sep 13, 2013 | 48.40 | 50.20 | 48.40 | 50.00 | 30,992 | +1.50(+3.09%) |
Sep 12, 2013 | 47.50 | 48.80 | 47.30 | 48.50 | 26,917 | +1.00(+2.11%) |
Sep 11, 2013 | 48.10 | 48.70 | 47.10 | 47.50 | 28,921 | -0.80(-1.66%) |
Sep 10, 2013 | 48.20 | 49.00 | 47.74 | 48.30 | 45,646 | +0.10(+0.21%) |
Sep 09, 2013 | 46.50 | 48.40 | 46.10 | 48.20 | 86,600 | +3.10(+6.87%) |
Sep 06, 2013 | 46.00 | 46.00 | 44.90 | 45.10 | 22,264 | -0.50(-1.10%) |
Sep 05, 2013 | 46.00 | 46.00 | 45.40 | 45.60 | 14,977 | -0.20(-0.44%) |
Sep 04, 2013 | 45.40 | 46.30 | 45.40 | 45.80 | 26,626 | +0.20(+0.44%) |
Sep 03, 2013 | 45.60 | 46.10 | 45.20 | 45.60 | 21,181 | +0.70(+1.56%) |
Aug 30, 2013 | 46.00 | 46.20 | 44.60 | 44.90 | 25,393 | -1.20(-2.60%) |
Aug 29, 2013 | 47.30 | 47.80 | 45.60 | 46.10 | 34,084 | -0.90(-1.91%) |
Aug 28, 2013 | 43.80 | 47.40 | 43.80 | 47.00 | 68,571 | +3.00(+6.82%) |
Aug 27, 2013 | 42.60 | 44.20 | 42.60 | 44.00 | 73,399 | +0.80(+1.85%) |
Aug 26, 2013 | 42.40 | 44.40 | 42.30 | 43.20 | 19,890 | +0.70(+1.65%) |
Aug 23, 2013 | 42.70 | 43.10 | 41.90 | 42.50 | 38,191 | -0.30(-0.70%) |
Aug 22, 2013 | 41.40 | 43.00 | 41.40 | 42.80 | 36,705 | +1.50(+3.63%) |
Aug 21, 2013 | 41.90 | 42.40 | 41.30 | 41.30 | 48,956 | -0.90(-2.13%) |
Aug 20, 2013 | 41.40 | 42.50 | 41.10 | 42.20 | 18,404 | +0.70(+1.69%) |
Aug 19, 2013 | 43.40 | 43.40 | 40.80 | 41.50 | 20,975 | -1.80(-4.16%) |
Aug 16, 2013 | 42.60 | 43.80 | 42.60 | 43.30 | 18,271 | +0.50(+1.17%) |
Aug 15, 2013 | 43.60 | 43.80 | 42.50 | 42.80 | 30,408 | -1.10(-2.51%) |
Aug 14, 2013 | 44.00 | 44.90 | 43.30 | 43.90 | 31,894 | +0.80(+1.86%) |
Aug 13, 2013 | 43.70 | 45.00 | 43.00 | 43.10 | 55,316 | -0.20(-0.46%) |
Aug 12, 2013 | 44.50 | 45.50 | 42.40 | 43.30 | 39,491 | -0.70(-1.59%) |
Aug 09, 2013 | 42.30 | 45.20 | 42.30 | 44.00 | 97,511 | +2.00(+4.76%) |
Aug 08, 2013 | 42.60 | 43.30 | 41.70 | 42.00 | 26,040 | -0.30(-0.71%) |
Aug 07, 2013 | 42.20 | 42.45 | 41.30 | 42.30 | 17,841 | +0.20(+0.48%) |
Aug 06, 2013 | 42.80 | 43.10 | 42.00 | 42.10 | 25,885 | -0.60(-1.41%) |
Aug 05, 2013 | 42.10 | 43.00 | 41.80 | 42.70 | 29,124 | +0.80(+1.91%) |
Aug 02, 2013 | 41.70 | 43.00 | 41.30 | 41.90 | 38,354 | +0.10(+0.24%) |
Aug 01, 2013 | 41.40 | 43.08 | 40.85 | 41.80 | 52,988 | +1.80(+4.50%) |
Jul 31, 2013 | 40.50 | 40.90 | 39.80 | 40.00 | 23,937 | -0.30(-0.74%) |
Jul 30, 2013 | 40.50 | 40.60 | 39.60 | 40.30 | 8,910 | +0.00(+0.00%) |
Jul 29, 2013 | 39.60 | 40.70 | 39.10 | 40.30 | 14,519 | +0.40(+1.00%) |
Jul 26, 2013 | 39.90 | 40.20 | 39.65 | 39.90 | 24,439 | -0.60(-1.48%) |
Jul 25, 2013 | 39.60 | 41.40 | 39.60 | 40.50 | 20,110 | +0.70(+1.76%) |
Jul 24, 2013 | 42.30 | 42.30 | 39.20 | 39.80 | 39,433 | -2.50(-5.91%) |
Jul 23, 2013 | 42.00 | 42.60 | 41.95 | 42.30 | 15,702 | +0.30(+0.71%) |
Jul 22, 2013 | 41.30 | 42.00 | 41.00 | 42.00 | 37,445 | +1.00(+2.44%) |
Jul 19, 2013 | 40.50 | 41.30 | 40.50 | 41.00 | 28,218 | +0.30(+0.74%) |
Jul 18, 2013 | 38.70 | 41.50 | 38.60 | 40.70 | 74,682 | +2.70(+7.11%) |
Jul 17, 2013 | 37.90 | 38.90 | 37.74 | 38.00 | 15,384 | +0.00(+0.00%) |
Jul 16, 2013 | 37.90 | 38.90 | 37.70 | 38.00 | 19,143 | +0.00(+0.00%) |
Jul 15, 2013 | 37.80 | 38.60 | 37.50 | 38.00 | 28,463 | +0.30(+0.80%) |
Jul 12, 2013 | 37.00 | 37.90 | 37.00 | 37.70 | 13,730 | +0.60(+1.62%) |
Jul 11, 2013 | 37.30 | 37.40 | 36.70 | 37.10 | 29,701 | +0.50(+1.37%) |
Jul 10, 2013 | 36.90 | 37.09 | 36.40 | 36.60 | 24,970 | -0.50(-1.35%) |
Jul 09, 2013 | 37.10 | 37.40 | 36.70 | 37.10 | 16,522 | +0.10(+0.27%) |
Jul 08, 2013 | 36.90 | 38.10 | 36.30 | 37.00 | 21,054 | +0.60(+1.65%) |
Jul 05, 2013 | 35.10 | 36.40 | 34.60 | 36.40 | 21,329 | +2.00(+5.81%) |
Jul 03, 2013 | 34.60 | 34.70 | 34.20 | 34.40 | 23,242 | -0.20(-0.58%) |
Jul 02, 2013 | 34.40 | 35.10 | 34.10 | 34.60 | 24,188 | +0.10(+0.29%) |
Jul 01, 2013 | 34.40 | 35.10 | 34.00 | 34.50 | 10,417 | +0.80(+2.37%) |
Jun 28, 2013 | 35.00 | 35.30 | 33.40 | 33.70 | 38,127 | -0.70(-2.03%) |
Jun 27, 2013 | 34.50 | 34.90 | 34.10 | 34.40 | 12,358 | +0.20(+0.58%) |
Jun 26, 2013 | 34.40 | 34.80 | 34.20 | 34.20 | 15,006 | +0.60(+1.79%) |
Jun 25, 2013 | 33.00 | 33.80 | 33.00 | 33.60 | 20,079 | +0.90(+2.75%) |
Jun 24, 2013 | 33.50 | 33.50 | 32.00 | 32.70 | 32,497 | -1.70(-4.94%) |
Jun 21, 2013 | 34.00 | 34.40 | 33.30 | 34.40 | 30,547 | +0.30(+0.88%) |
Jun 20, 2013 | 33.90 | 34.85 | 31.90 | 34.10 | 25,903 | -1.00(-2.85%) |
Jun 19, 2013 | 35.90 | 36.10 | 35.10 | 35.10 | 10,510 | -1.00(-2.77%) |
Jun 18, 2013 | 35.30 | 36.30 | 34.80 | 36.10 | 16,279 | +0.80(+2.27%) |
Jun 17, 2013 | 35.40 | 35.40 | 34.60 | 35.30 | 9,068 | +0.50(+1.44%) |
Jun 14, 2013 | 35.50 | 35.50 | 34.30 | 34.80 | 24,204 | -0.70(-1.97%) |
Jun 13, 2013 | 35.70 | 35.80 | 35.20 | 35.50 | 18,534 | -0.10(-0.28%) |
Jun 12, 2013 | 35.70 | 35.80 | 35.08 | 35.60 | 14,965 | +0.20(+0.56%) |
Jun 11, 2013 | 35.40 | 35.80 | 35.00 | 35.40 | 16,541 | -0.50(-1.39%) |
Jun 10, 2013 | 35.70 | 36.90 | 35.60 | 35.90 | 23,214 | -0.10(-0.28%) |
Jun 07, 2013 | 37.90 | 38.40 | 35.80 | 36.00 | 45,839 | -1.40(-3.74%) |
Jun 06, 2013 | 36.20 | 37.40 | 36.00 | 37.40 | 17,966 | +1.20(+3.31%) |
Jun 05, 2013 | 36.80 | 36.90 | 36.00 | 36.20 | 20,264 | -0.90(-2.43%) |
Jun 04, 2013 | 37.70 | 37.80 | 36.60 | 37.10 | 15,421 | -0.60(-1.59%) |
Jun 03, 2013 | 37.20 | 38.10 | 36.50 | 37.70 | 31,026 | +0.50(+1.34%) |
May 31, 2013 | 38.00 | 38.40 | 37.10 | 37.20 | 23,602 | -1.00(-2.62%) |
May 30, 2013 | 37.90 | 38.50 | 37.50 | 38.20 | 14,410 | +0.60(+1.60%) |
May 29, 2013 | 37.00 | 38.20 | 36.90 | 37.60 | 30,987 | +0.20(+0.53%) |
May 28, 2013 | 37.00 | 38.70 | 36.50 | 37.40 | 54,904 | +1.20(+3.31%) |
May 24, 2013 | 36.20 | 36.70 | 35.40 | 36.20 | 46,911 | -0.30(-0.82%) |
May 23, 2013 | 36.30 | 37.20 | 35.90 | 36.50 | 36,699 | -0.40(-1.08%) |
May 22, 2013 | 37.60 | 37.70 | 36.22 | 36.90 | 34,522 | -0.40(-1.07%) |
May 21, 2013 | 36.80 | 38.30 | 36.50 | 37.30 | 44,781 | +0.60(+1.63%) |
May 20, 2013 | 36.30 | 37.40 | 36.00 | 36.70 | 30,188 | +0.40(+1.10%) |
May 17, 2013 | 35.50 | 36.30 | 35.10 | 36.30 | 27,561 | +0.90(+2.54%) |
May 16, 2013 | 35.50 | 35.90 | 35.00 | 35.40 | 12,708 | -0.30(-0.84%) |
May 15, 2013 | 35.50 | 36.00 | 35.10 | 35.70 | 18,899 | +1.30(+3.78%) |
May 13, 2013 | 35.20 | 35.70 | 34.00 | 34.40 | 58,176 | -2.40(-6.52%) |
May 10, 2013 | 37.10 | 37.50 | 36.40 | 36.80 | 21,828 | +0.00(+0.00%) |
May 09, 2013 | 36.10 | 37.30 | 35.60 | 36.80 | 23,487 | +0.40(+1.10%) |
May 08, 2013 | 36.50 | 36.60 | 36.10 | 36.40 | 20,630 | -0.10(-0.27%) |
May 07, 2013 | 36.80 | 37.10 | 36.10 | 36.50 | 23,673 | -0.20(-0.54%) |
May 06, 2013 | 36.50 | 36.80 | 36.40 | 36.70 | 14,269 | +0.50(+1.38%) |
May 03, 2013 | 35.90 | 36.40 | 35.10 | 36.20 | 20,304 | +1.10(+3.13%) |
May 02, 2013 | 34.10 | 35.40 | 33.90 | 35.10 | 23,994 | +1.10(+3.24%) |
May 01, 2013 | 36.30 | 36.30 | 33.80 | 34.00 | 40,369 | -1.80(-5.03%) |
Apr 30, 2013 | 36.70 | 37.10 | 35.65 | 35.80 | 32,097 | -1.20(-3.24%) |
Apr 29, 2013 | 36.00 | 37.40 | 36.00 | 37.00 | 23,846 | +1.40(+3.93%) |
Apr 26, 2013 | 35.90 | 36.10 | 35.00 | 35.60 | 22,533 | -0.40(-1.11%) |
Apr 25, 2013 | 36.80 | 37.20 | 35.50 | 36.00 | 29,887 | -0.20(-0.55%) |
Apr 24, 2013 | 33.90 | 36.30 | 33.70 | 36.20 | 32,964 | +2.30(+6.78%) |
Apr 23, 2013 | 34.00 | 34.00 | 33.20 | 33.90 | 28,619 | +0.10(+0.30%) |
Apr 22, 2013 | 34.20 | 34.40 | 33.00 | 33.80 | 31,234 | +0.20(+0.60%) |
Apr 19, 2013 | 34.60 | 34.80 | 33.50 | 33.60 | 36,204 | -0.70(-2.04%) |
Apr 18, 2013 | 33.50 | 34.80 | 33.20 | 34.30 | 43,163 | +1.20(+3.63%) |
Apr 17, 2013 | 35.30 | 35.30 | 33.00 | 33.10 | 56,525 | -2.80(-7.80%) |
Apr 16, 2013 | 36.50 | 36.70 | 35.00 | 35.90 | 38,825 | +0.40(+1.13%) |
Apr 15, 2013 | 38.20 | 38.20 | 35.00 | 35.50 | 69,203 | -3.00(-7.79%) |
Apr 12, 2013 | 39.20 | 39.20 | 37.50 | 38.50 | 53,805 | -0.50(-1.28%) |
Apr 11, 2013 | 37.00 | 40.00 | 36.80 | 39.00 | 73,348 | +3.30(+9.24%) |
Apr 10, 2013 | 37.00 | 37.30 | 35.60 | 35.70 | 54,481 | -0.60(-1.65%) |
Apr 09, 2013 | 35.30 | 36.60 | 35.00 | 36.30 | 41,660 | +1.30(+3.71%) |
Apr 08, 2013 | 34.00 | 35.00 | 33.20 | 35.00 | 30,696 | +1.20(+3.55%) |
Apr 05, 2013 | 33.20 | 34.10 | 32.80 | 33.80 | 73,073 | -0.40(-1.17%) |
Apr 04, 2013 | 36.00 | 36.10 | 33.90 | 34.20 | 39,877 | -1.60(-4.47%) |
Apr 03, 2013 | 37.80 | 37.80 | 35.60 | 35.80 | 45,731 | -2.00(-5.29%) |
Apr 02, 2013 | 38.50 | 38.70 | 37.40 | 37.80 | 35,795 | -0.50(-1.31%) |
Apr 01, 2013 | 37.20 | 38.30 | 36.80 | 38.30 | 47,111 | +1.30(+3.51%) |
Mar 28, 2013 | 38.00 | 38.20 | 36.60 | 37.00 | 49,652 | +0.30(+0.82%) |
Mar 27, 2013 | 36.50 | 37.60 | 36.20 | 36.70 | 50,356 | +0.20(+0.55%) |
Mar 26, 2013 | 38.00 | 38.00 | 36.20 | 36.50 | 38,336 | -1.00(-2.67%) |
Mar 25, 2013 | 38.80 | 39.00 | 37.31 | 37.50 | 42,018 | -0.80(-2.09%) |
Mar 22, 2013 | 39.00 | 39.10 | 37.70 | 38.30 | 38,855 | -0.30(-0.78%) |
Mar 21, 2013 | 38.30 | 39.30 | 37.50 | 38.60 | 56,566 | -0.30(-0.77%) |
Mar 20, 2013 | 40.20 | 40.20 | 38.00 | 38.90 | 71,355 | -0.70(-1.77%) |
Mar 19, 2013 | 43.40 | 43.50 | 38.50 | 39.60 | 87,996 | -2.90(-6.82%) |
Mar 18, 2013 | 43.50 | 43.70 | 41.40 | 42.50 | 61,746 | -1.30(-2.97%) |
Mar 15, 2013 | 45.10 | 47.50 | 43.20 | 43.80 | 108,698 | -6.20(-12.40%) |
Mar 14, 2013 | 48.60 | 50.50 | 48.10 | 50.00 | 24,014 | +1.80(+3.73%) |
Mar 13, 2013 | 49.20 | 49.60 | 48.00 | 48.20 | 31,003 | -0.80(-1.63%) |
Mar 12, 2013 | 51.80 | 51.80 | 48.80 | 49.00 | 45,042 | -2.80(-5.41%) |
Mar 11, 2013 | 51.00 | 52.00 | 50.50 | 51.80 | 59,163 | +1.00(+1.97%) |
Mar 08, 2013 | 55.90 | 55.90 | 50.00 | 50.80 | 231,137 | -4.30(-7.80%) |
Mar 07, 2013 | 55.50 | 57.85 | 54.60 | 55.10 | 32,752 | -0.20(-0.36%) |
Mar 06, 2013 | 54.10 | 55.40 | 53.90 | 55.30 | 16,287 | +1.40(+2.60%) |
Mar 05, 2013 | 52.20 | 54.10 | 52.10 | 53.90 | 17,303 | +1.80(+3.45%) |
Mar 04, 2013 | 50.90 | 52.75 | 50.00 | 52.10 | 20,305 | +0.80(+1.56%) |
Mar 01, 2013 | 54.20 | 55.10 | 51.10 | 51.30 | 33,102 | -2.60(-4.82%) |
Feb 28, 2013 | 54.20 | 54.60 | 53.80 | 53.90 | 9,756 | -0.30(-0.55%) |
Feb 27, 2013 | 52.80 | 55.30 | 52.80 | 54.20 | 12,258 | +0.90(+1.69%) |
Feb 26, 2013 | 53.10 | 53.80 | 51.70 | 53.30 | 11,729 | +0.80(+1.52%) |
Feb 25, 2013 | 53.90 | 54.60 | 52.50 | 52.50 | 32,986 | -0.80(-1.50%) |
Feb 22, 2013 | 51.50 | 53.30 | 51.20 | 53.30 | 11,793 | +2.40(+4.72%) |
Feb 21, 2013 | 51.30 | 52.00 | 50.50 | 50.90 | 16,958 | -0.70(-1.36%) |
Feb 20, 2013 | 55.20 | 55.20 | 51.30 | 51.60 | 20,515 | -3.40(-6.18%) |
Feb 19, 2013 | 55.10 | 55.20 | 53.60 | 55.00 | 11,433 | +0.20(+0.36%) |
Feb 15, 2013 | 57.90 | 57.90 | 54.20 | 54.80 | 22,695 | -2.80(-4.86%) |
Feb 14, 2013 | 55.30 | 58.20 | 55.30 | 57.60 | 16,756 | +2.00(+3.60%) |
Feb 13, 2013 | 55.50 | 55.70 | 54.30 | 55.60 | 10,540 | -0.20(-0.36%) |
Feb 12, 2013 | 55.30 | 56.40 | 54.70 | 55.80 | 7,522 | +0.10(+0.18%) |
Feb 11, 2013 | 56.90 | 56.90 | 54.70 | 55.70 | 12,673 | -1.10(-1.94%) |
Feb 08, 2013 | 54.00 | 57.10 | 54.00 | 56.80 | 29,019 | +2.80(+5.19%) |
Feb 07, 2013 | 54.80 | 54.80 | 53.70 | 54.00 | 7,072 | -0.60(-1.10%) |
Feb 06, 2013 | 53.10 | 54.80 | 52.74 | 54.60 | 12,053 | +1.30(+2.44%) |
Feb 04, 2013 | 53.00 | 54.20 | 52.50 | 53.30 | 15,429 | -0.10(-0.19%) |
Feb 01, 2013 | 52.20 | 54.30 | 51.55 | 53.40 | 23,945 | +1.90(+3.69%) |
Jan 31, 2013 | 51.90 | 52.50 | 51.50 | 51.50 | 13,608 | -0.60(-1.15%) |
Jan 30, 2013 | 52.70 | 55.00 | 51.90 | 52.10 | 23,507 | -0.40(-0.76%) |
Jan 29, 2013 | 52.00 | 52.60 | 51.30 | 52.50 | 15,147 | +0.60(+1.16%) |
Jan 28, 2013 | 52.20 | 52.20 | 50.70 | 51.90 | 12,853 | +0.20(+0.39%) |
Jan 25, 2013 | 51.80 | 52.00 | 50.70 | 51.70 | 14,517 | +0.20(+0.39%) |
Jan 24, 2013 | 51.80 | 52.00 | 50.80 | 51.50 | 11,778 | -0.10(-0.19%) |
Jan 23, 2013 | 52.20 | 52.20 | 51.30 | 51.60 | 9,504 | -0.60(-1.15%) |
Jan 22, 2013 | 51.40 | 52.30 | 50.20 | 52.20 | 21,266 | +1.00(+1.95%) |
Jan 18, 2013 | 50.70 | 51.50 | 49.70 | 51.20 | 21,765 | +0.70(+1.39%) |
Jan 17, 2013 | 49.30 | 50.90 | 49.21 | 50.50 | 14,539 | +1.40(+2.85%) |
Jan 16, 2013 | 48.50 | 49.80 | 48.40 | 49.10 | 12,869 | +0.60(+1.24%) |
Jan 15, 2013 | 49.20 | 49.20 | 47.60 | 48.50 | 21,869 | -1.10(-2.22%) |
Jan 14, 2013 | 50.90 | 51.20 | 49.20 | 49.60 | 15,741 | -1.20(-2.36%) |
Jan 11, 2013 | 52.30 | 52.70 | 50.80 | 50.80 | 9,768 | -1.30(-2.50%) |
Jan 10, 2013 | 51.90 | 52.40 | 50.80 | 52.10 | 8,509 | +0.60(+1.17%) |
Jan 09, 2013 | 53.20 | 53.40 | 50.90 | 51.50 | 12,544 | -1.30(-2.46%) |
Jan 08, 2013 | 51.00 | 53.30 | 50.60 | 52.80 | 22,424 | +1.60(+3.12%) |
Jan 07, 2013 | 51.70 | 52.90 | 50.20 | 51.20 | 26,803 | -1.20(-2.29%) |
Jan 04, 2013 | 51.30 | 52.40 | 51.00 | 52.40 | 19,511 | +1.90(+3.76%) |
Jan 03, 2013 | 51.60 | 52.10 | 50.00 | 50.50 | 25,955 | -1.40(-2.70%) |