Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.89 | 58.85 | 56.68 | 58.55 | 1,125,316 | +1.52(+2.66%) |
Feb 27, 2014 | 57.03 | 57.95 | 56.64 | 57.04 | 1,017,650 | -0.39(-0.67%) |
Feb 26, 2014 | 57.38 | 58.27 | 56.44 | 57.42 | 987,526 | -0.01(-0.02%) |
Feb 25, 2014 | 57.35 | 57.97 | 56.22 | 57.43 | 1,064,034 | +0.08(+0.15%) |
Feb 24, 2014 | 57.71 | 59.55 | 55.75 | 57.35 | 1,906,918 | +1.59(+2.86%) |
Feb 21, 2014 | 54.99 | 57.02 | 53.93 | 55.75 | 1,901,145 | +2.07(+3.86%) |
Feb 20, 2014 | 53.12 | 56.95 | 52.54 | 53.68 | 2,251,167 | +3.73(+7.47%) |
Feb 19, 2014 | 51.73 | 52.88 | 49.78 | 49.95 | 1,561,012 | -1.98(-3.81%) |
Feb 18, 2014 | 52.37 | 52.68 | 51.65 | 51.93 | 712,914 | +0.52(+1.01%) |
Feb 14, 2014 | 51.38 | 51.41 | 51.41 | 51.41 | 705,514 | +0.03(+0.06%) |
Feb 13, 2014 | 49.11 | 52.25 | 49.05 | 51.38 | 1,327,557 | +1.61(+3.24%) |
Feb 12, 2014 | 48.78 | 51.31 | 48.78 | 49.77 | 1,416,579 | +1.26(+2.60%) |
Feb 11, 2014 | 46.95 | 49.15 | 46.89 | 48.51 | 1,117,777 | +1.62(+3.46%) |
Feb 10, 2014 | 46.97 | 47.56 | 45.88 | 46.89 | 722,211 | -0.34(-0.72%) |
Feb 07, 2014 | 47.53 | 47.81 | 46.61 | 47.23 | 864,172 | -0.24(-0.50%) |
Feb 06, 2014 | 46.71 | 47.73 | 46.56 | 47.46 | 718,964 | +1.16(+2.50%) |
Feb 05, 2014 | 46.41 | 47.08 | 45.48 | 46.30 | 1,058,874 | -0.27(-0.59%) |
Feb 04, 2014 | 44.94 | 47.06 | 44.62 | 46.58 | 1,141,402 | +2.03(+4.55%) |
Feb 03, 2014 | 47.14 | 47.76 | 44.22 | 44.55 | 1,200,931 | -2.44(-5.19%) |
Jan 31, 2014 | 46.23 | 47.76 | 45.29 | 46.99 | 774,587 | +0.11(+0.24%) |
Jan 30, 2014 | 47.17 | 49.03 | 46.52 | 46.88 | 1,258,062 | +0.19(+0.40%) |
Jan 29, 2014 | 47.88 | 49.27 | 46.27 | 46.69 | 1,478,870 | -0.79(-1.67%) |
Jan 28, 2014 | 44.34 | 48.20 | 44.26 | 47.48 | 2,049,833 | +4.83(+11.34%) |
Jan 27, 2014 | 44.30 | 45.42 | 42.15 | 42.65 | 1,385,978 | -1.62(-3.66%) |
Jan 24, 2014 | 46.33 | 46.53 | 43.96 | 44.27 | 1,298,215 | -2.47(-5.28%) |
Jan 23, 2014 | 47.53 | 48.05 | 46.35 | 46.74 | 576,022 | -1.01(-2.11%) |
Jan 22, 2014 | 46.83 | 48.30 | 46.62 | 47.74 | 635,660 | +1.20(+2.57%) |
Jan 21, 2014 | 45.89 | 46.68 | 45.56 | 46.55 | 536,806 | +1.11(+2.45%) |
Jan 17, 2014 | 46.72 | 45.43 | 45.43 | 45.43 | 574,258 | -1.28(-2.74%) |
Jan 16, 2014 | 46.75 | 48.11 | 46.05 | 46.72 | 913,342 | +1.12(+2.46%) |
Jan 15, 2014 | 45.18 | 46.26 | 45.18 | 45.59 | 614,388 | +0.41(+0.92%) |
Jan 14, 2014 | 44.53 | 45.43 | 44.19 | 45.18 | 1,262,970 | +1.20(+2.72%) |
Jan 13, 2014 | 45.07 | 45.61 | 43.88 | 43.98 | 1,603,093 | -1.36(-2.99%) |
Jan 10, 2014 | 45.56 | 46.48 | 44.78 | 45.34 | 1,234,001 | -0.08(-0.17%) |
Jan 09, 2014 | 46.20 | 47.15 | 43.82 | 45.42 | 2,047,257 | -0.85(-1.83%) |
Jan 08, 2014 | 47.27 | 48.70 | 46.20 | 46.26 | 1,172,917 | +0.02(+0.04%) |
Jan 07, 2014 | 46.58 | 47.68 | 45.90 | 46.25 | 607,701 | -0.24(-0.51%) |
Jan 06, 2014 | 47.28 | 47.51 | 46.12 | 46.48 | 975,934 | -0.62(-1.32%) |
Jan 03, 2014 | 47.97 | 48.55 | 46.77 | 47.10 | 535,836 | -0.70(-1.46%) |
Jan 02, 2014 | 49.66 | 50.09 | 46.85 | 47.80 | 1,398,852 | -2.36(-4.70%) |
Dec 31, 2013 | 49.50 | 50.16 | 50.16 | 50.16 | 571,181 | +0.70(+1.41%) |
Dec 30, 2013 | 50.75 | 51.13 | 49.27 | 49.46 | 496,821 | -1.45(-2.85%) |
Dec 27, 2013 | 50.92 | 51.32 | 49.92 | 50.91 | 654,513 | +0.05(+0.09%) |
Dec 26, 2013 | 51.61 | 51.80 | 50.28 | 50.86 | 570,598 | -0.57(-1.12%) |
Dec 24, 2013 | 50.50 | 51.60 | 49.78 | 51.44 | 330,628 | +0.73(+1.43%) |
Dec 23, 2013 | 50.74 | 51.04 | 50.21 | 50.71 | 545,020 | +0.39(+0.77%) |
Dec 20, 2013 | 49.15 | 51.34 | 49.03 | 50.33 | 1,460,420 | +1.27(+2.59%) |
Dec 19, 2013 | 49.47 | 50.30 | 48.37 | 49.05 | 1,524,115 | -1.02(-2.03%) |
Dec 18, 2013 | 50.63 | 51.35 | 49.52 | 50.07 | 829,068 | -0.41(-0.82%) |
Dec 17, 2013 | 51.95 | 52.61 | 50.23 | 50.49 | 843,555 | -1.54(-2.95%) |
Dec 16, 2013 | 52.72 | 53.11 | 51.49 | 52.02 | 1,088,925 | +0.38(+0.73%) |
Dec 13, 2013 | 49.88 | 51.79 | 49.40 | 51.65 | 1,066,647 | +1.73(+3.47%) |
Dec 12, 2013 | 49.70 | 50.77 | 49.40 | 49.91 | 1,084,963 | +0.41(+0.82%) |
Dec 11, 2013 | 52.42 | 52.42 | 48.86 | 49.51 | 3,178,077 | -5.05(-9.26%) |
Dec 10, 2013 | 55.65 | 56.53 | 53.58 | 54.56 | 1,735,474 | +0.68(+1.26%) |
Dec 09, 2013 | 55.60 | 55.98 | 52.96 | 53.88 | 1,308,329 | -1.30(-2.36%) |
Dec 06, 2013 | 58.44 | 58.91 | 55.02 | 55.18 | 0 | -2.44(-4.24%) |
Dec 05, 2013 | 56.66 | 58.15 | 55.66 | 57.62 | 0 | +1.04(+1.83%) |
Dec 04, 2013 | 56.20 | 57.78 | 55.64 | 56.58 | 0 | +0.25(+0.45%) |
Dec 03, 2013 | 54.40 | 56.42 | 53.33 | 56.33 | 0 | +1.66(+3.03%) |
Dec 02, 2013 | 55.33 | 55.55 | 53.73 | 54.67 | 695,352 | -0.85(-1.53%) |
Nov 29, 2013 | 55.57 | 57.17 | 54.35 | 55.52 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 57.43 | 57.67 | 54.40 | 55.62 | 0 | -2.10(-3.64%) |
Nov 26, 2013 | 56.14 | 58.43 | 55.10 | 57.72 | 0 | +1.77(+3.17%) |
Nov 25, 2013 | 56.87 | 56.87 | 54.19 | 55.95 | 486,130 | -0.99(-1.74%) |
Nov 22, 2013 | 57.75 | 57.83 | 55.79 | 56.94 | 0 | -0.05(-0.08%) |
Nov 21, 2013 | 54.70 | 57.22 | 54.26 | 56.99 | 598,271 | +2.72(+5.02%) |
Nov 20, 2013 | 53.89 | 55.23 | 53.03 | 54.27 | 0 | +0.76(+1.43%) |
Nov 19, 2013 | 52.89 | 54.76 | 51.25 | 53.50 | 1,041,826 | +0.74(+1.39%) |
Nov 18, 2013 | 56.42 | 56.42 | 52.43 | 52.77 | 0 | -3.19(-5.69%) |
Nov 15, 2013 | 57.19 | 57.33 | 55.22 | 55.95 | 0 | -1.07(-1.88%) |
Nov 14, 2013 | 56.55 | 58.00 | 55.77 | 57.03 | 883,462 | +2.24(+4.09%) |
Nov 12, 2013 | 55.23 | 56.10 | 54.21 | 54.78 | 0 | -0.90(-1.61%) |
Nov 11, 2013 | 56.30 | 57.56 | 54.93 | 55.68 | 0 | -0.90(-1.60%) |
Nov 08, 2013 | 53.91 | 57.47 | 53.91 | 56.58 | 0 | +2.60(+4.82%) |
Nov 07, 2013 | 56.25 | 56.38 | 51.96 | 53.98 | 1,803,272 | -2.21(-3.92%) |
Nov 06, 2013 | 59.44 | 60.36 | 55.76 | 56.19 | 874,897 | -2.54(-4.33%) |
Nov 05, 2013 | 60.95 | 60.98 | 57.48 | 58.73 | 1,015,762 | -2.80(-4.55%) |
Nov 04, 2013 | 60.38 | 62.39 | 59.72 | 61.53 | 1,162,941 | +1.82(+3.05%) |
Nov 01, 2013 | 61.32 | 63.40 | 58.97 | 59.71 | 0 | -4.19(-6.56%) |
Oct 31, 2013 | 63.09 | 66.44 | 60.88 | 63.91 | 0 | -3.02(-4.51%) |
Oct 30, 2013 | 68.17 | 69.52 | 64.68 | 66.92 | 708,875 | -1.40(-2.06%) |
Oct 29, 2013 | 67.43 | 69.10 | 67.43 | 68.33 | 0 | +0.89(+1.31%) |
Oct 28, 2013 | 68.90 | 68.90 | 66.77 | 67.44 | 0 | -1.20(-1.74%) |
Oct 25, 2013 | 68.04 | 69.14 | 67.04 | 68.64 | 0 | +0.57(+0.84%) |
Oct 24, 2013 | 63.81 | 68.29 | 63.14 | 68.06 | 770,238 | +4.27(+6.70%) |
Oct 23, 2013 | 64.96 | 66.04 | 63.05 | 63.79 | 0 | -3.09(-4.61%) |
Oct 22, 2013 | 67.10 | 69.67 | 66.01 | 66.88 | 761,078 | +0.55(+0.82%) |
Oct 21, 2013 | 67.90 | 69.42 | 66.24 | 66.33 | 446,625 | -1.63(-2.40%) |
Oct 18, 2013 | 66.88 | 68.83 | 65.70 | 67.96 | 822,228 | +1.98(+3.00%) |
Oct 17, 2013 | 62.63 | 66.41 | 62.63 | 65.98 | 1,359,197 | +3.11(+4.95%) |
Oct 16, 2013 | 61.08 | 63.84 | 60.45 | 62.87 | 737,410 | +2.33(+3.84%) |
Oct 15, 2013 | 60.18 | 61.96 | 60.13 | 60.54 | 455,729 | -0.06(-0.09%) |
Oct 14, 2013 | 60.76 | 61.43 | 59.80 | 60.60 | 732,084 | -0.49(-0.80%) |
Oct 11, 2013 | 60.15 | 61.73 | 59.81 | 61.09 | 0 | +0.50(+0.82%) |
Oct 10, 2013 | 59.28 | 61.00 | 58.53 | 60.59 | 775,081 | +2.39(+4.11%) |
Oct 09, 2013 | 59.67 | 59.79 | 57.36 | 58.20 | 439,476 | -1.27(-2.14%) |
Oct 08, 2013 | 61.56 | 62.00 | 58.70 | 59.47 | 811,349 | -2.02(-3.28%) |
Oct 07, 2013 | 61.70 | 62.55 | 61.21 | 61.48 | 0 | -1.18(-1.88%) |
Oct 04, 2013 | 61.50 | 63.31 | 61.06 | 62.66 | 0 | +1.03(+1.68%) |
Oct 03, 2013 | 60.36 | 61.66 | 60.15 | 61.63 | 0 | +1.31(+2.18%) |
Oct 02, 2013 | 57.22 | 61.77 | 57.10 | 60.32 | 920,959 | +2.90(+5.06%) |
Oct 01, 2013 | 56.05 | 57.55 | 55.92 | 57.41 | 920,128 | +0.20(+0.35%) |
Sep 27, 2013 | 57.83 | 58.26 | 57.03 | 57.22 | 0 | -1.03(-1.76%) |
Sep 26, 2013 | 62.23 | 62.23 | 57.73 | 58.24 | 650,395 | -1.02(-1.72%) |
Sep 25, 2013 | 57.86 | 60.01 | 57.86 | 59.26 | 681,210 | +1.60(+2.78%) |
Sep 24, 2013 | 56.55 | 58.42 | 55.80 | 57.66 | 355,185 | +1.30(+2.31%) |
Sep 23, 2013 | 55.82 | 56.70 | 55.20 | 56.36 | 388,850 | +0.11(+0.20%) |
Sep 20, 2013 | 56.06 | 56.64 | 55.25 | 56.24 | 0 | +0.37(+0.66%) |
Sep 19, 2013 | 57.05 | 58.00 | 55.84 | 55.88 | 494,823 | -1.04(-1.82%) |
Sep 18, 2013 | 56.14 | 57.22 | 54.99 | 56.91 | 0 | +0.74(+1.33%) |
Sep 17, 2013 | 55.25 | 56.57 | 55.20 | 56.17 | 0 | +0.96(+1.74%) |
Sep 16, 2013 | 56.00 | 56.34 | 55.11 | 55.21 | 0 | -1.07(-1.91%) |
Sep 13, 2013 | 55.12 | 56.71 | 54.66 | 56.28 | 0 | +1.23(+2.23%) |
Sep 12, 2013 | 55.19 | 55.82 | 54.72 | 55.06 | 0 | -0.30(-0.54%) |
Sep 11, 2013 | 55.77 | 56.24 | 54.27 | 55.36 | 0 | -0.53(-0.94%) |
Sep 10, 2013 | 54.90 | 55.98 | 54.05 | 55.89 | 527,978 | +0.27(+0.49%) |
Sep 09, 2013 | 55.14 | 55.91 | 54.89 | 55.61 | 0 | +0.65(+1.18%) |
Sep 06, 2013 | 54.27 | 55.23 | 53.04 | 54.96 | 0 | +0.95(+1.76%) |
Sep 05, 2013 | 55.06 | 56.04 | 53.85 | 54.01 | 0 | -1.11(-2.02%) |
Sep 04, 2013 | 54.55 | 55.43 | 54.27 | 55.12 | 0 | +0.66(+1.21%) |
Sep 03, 2013 | 54.97 | 56.08 | 53.80 | 54.46 | 0 | +0.39(+0.71%) |
Aug 30, 2013 | 54.94 | 55.45 | 53.77 | 54.08 | 0 | -0.95(-1.73%) |
Aug 29, 2013 | 54.86 | 55.71 | 54.45 | 55.03 | 447,563 | -0.02(-0.03%) |
Aug 28, 2013 | 53.25 | 55.58 | 53.19 | 55.05 | 0 | +2.06(+3.90%) |
Aug 27, 2013 | 52.58 | 53.42 | 52.35 | 52.98 | 452,333 | -0.16(-0.30%) |
Aug 26, 2013 | 52.71 | 53.92 | 52.40 | 53.14 | 0 | +0.81(+1.55%) |
Aug 23, 2013 | 51.69 | 53.01 | 51.23 | 52.33 | 0 | +0.76(+1.48%) |
Aug 22, 2013 | 50.41 | 52.25 | 50.11 | 51.57 | 247,329 | +1.31(+2.61%) |
Aug 21, 2013 | 50.89 | 51.34 | 49.97 | 50.26 | 0 | -0.78(-1.53%) |
Aug 20, 2013 | 49.42 | 51.34 | 48.74 | 51.04 | 442,057 | +1.72(+3.48%) |
Aug 19, 2013 | 51.25 | 52.28 | 49.28 | 49.33 | 382,845 | -2.25(-4.37%) |
Aug 16, 2013 | 51.76 | 52.47 | 51.29 | 51.58 | 0 | -0.36(-0.69%) |
Aug 15, 2013 | 50.34 | 52.64 | 50.34 | 51.94 | 711,520 | +0.68(+1.32%) |
Aug 14, 2013 | 51.34 | 51.98 | 50.75 | 51.26 | 472,304 | -0.38(-0.73%) |
Aug 13, 2013 | 50.80 | 52.30 | 49.85 | 51.64 | 777,676 | +1.01(+1.99%) |
Aug 12, 2013 | 49.62 | 50.63 | 49.28 | 50.63 | 422,795 | +0.67(+1.34%) |
Aug 09, 2013 | 50.09 | 50.14 | 49.27 | 49.96 | 397,368 | -0.04(-0.08%) |
Aug 08, 2013 | 49.59 | 50.58 | 48.50 | 50.00 | 1,019,068 | +0.57(+1.16%) |
Aug 07, 2013 | 51.79 | 51.83 | 49.35 | 49.42 | 1,197,778 | -2.62(-5.03%) |
Aug 06, 2013 | 52.14 | 52.22 | 50.97 | 52.04 | 3,644,649 | -1.96(-3.63%) |
Aug 05, 2013 | 52.08 | 54.58 | 52.08 | 54.00 | 906,414 | +1.95(+3.75%) |
Aug 02, 2013 | 49.68 | 52.32 | 48.53 | 52.05 | 754,275 | +1.73(+3.45%) |
Aug 01, 2013 | 49.77 | 53.16 | 49.26 | 50.32 | 1,210,205 | -1.76(-3.38%) |
Jul 31, 2013 | 51.56 | 52.64 | 51.23 | 52.08 | 0 | +0.92(+1.81%) |
Jul 30, 2013 | 51.12 | 51.39 | 50.00 | 51.16 | 0 | +0.59(+1.17%) |
Jul 29, 2013 | 50.64 | 50.98 | 49.55 | 50.56 | 0 | -0.37(-0.72%) |
Jul 26, 2013 | 51.39 | 51.65 | 50.25 | 50.93 | 0 | -1.05(-2.01%) |
Jul 25, 2013 | 50.41 | 52.31 | 50.12 | 51.98 | 0 | +1.56(+3.10%) |
Jul 24, 2013 | 51.96 | 52.85 | 49.98 | 50.41 | 0 | -1.55(-2.97%) |
Jul 23, 2013 | 52.66 | 53.18 | 51.90 | 51.96 | 0 | -0.14(-0.27%) |
Jul 22, 2013 | 52.65 | 53.32 | 52.05 | 52.10 | 0 | -0.88(-1.65%) |
Jul 19, 2013 | 53.11 | 53.72 | 52.36 | 52.97 | 0 | +0.08(+0.14%) |
Jul 18, 2013 | 51.60 | 53.50 | 51.57 | 52.90 | 0 | +1.38(+2.67%) |
Jul 17, 2013 | 51.09 | 51.96 | 50.49 | 51.52 | 278,843 | +0.95(+1.88%) |
Jul 16, 2013 | 51.81 | 51.83 | 50.24 | 50.57 | 0 | -0.99(-1.92%) |
Jul 15, 2013 | 52.47 | 52.57 | 51.51 | 51.56 | 0 | -0.71(-1.35%) |
Jul 12, 2013 | 52.37 | 53.12 | 51.82 | 52.27 | 0 | -0.42(-0.80%) |
Jul 11, 2013 | 52.63 | 53.47 | 51.79 | 52.69 | 0 | +1.15(+2.23%) |
Jul 10, 2013 | 52.65 | 52.75 | 50.85 | 51.54 | 0 | -0.90(-1.73%) |
Jul 09, 2013 | 51.45 | 52.70 | 51.42 | 52.45 | 0 | -0.55(-1.03%) |
Jul 08, 2013 | 54.08 | 54.39 | 52.79 | 52.99 | 348,116 | -0.43(-0.81%) |
Jul 05, 2013 | 51.51 | 53.71 | 51.17 | 53.43 | 0 | +2.82(+5.57%) |
Jul 03, 2013 | 49.79 | 50.96 | 49.51 | 50.61 | 0 | +0.57(+1.13%) |
Jul 02, 2013 | 49.82 | 51.11 | 49.51 | 50.04 | 0 | +0.03(+0.06%) |
Jul 01, 2013 | 48.54 | 50.22 | 48.54 | 50.01 | 0 | +1.50(+3.09%) |
Jun 28, 2013 | 50.03 | 50.33 | 48.45 | 48.52 | 589,438 | -0.53(-1.08%) |
Jun 26, 2013 | 49.80 | 50.16 | 48.56 | 49.04 | 0 | -0.27(-0.55%) |
Jun 25, 2013 | 48.74 | 49.48 | 48.17 | 49.32 | 0 | +1.41(+2.95%) |
Jun 24, 2013 | 47.93 | 48.49 | 46.54 | 47.90 | 0 | -0.74(-1.51%) |
Jun 21, 2013 | 49.47 | 50.33 | 47.82 | 48.64 | 855,632 | -0.47(-0.96%) |
Jun 20, 2013 | 50.19 | 50.19 | 48.08 | 49.11 | 0 | -2.36(-4.58%) |
Jun 19, 2013 | 51.69 | 52.36 | 51.15 | 51.47 | 0 | -0.39(-0.74%) |
Jun 18, 2013 | 50.67 | 51.92 | 50.46 | 51.85 | 0 | +1.18(+2.32%) |
Jun 17, 2013 | 49.55 | 51.05 | 49.42 | 50.67 | 0 | +1.88(+3.86%) |
Jun 14, 2013 | 48.94 | 49.85 | 48.58 | 48.79 | 0 | -0.30(-0.61%) |
Jun 13, 2013 | 47.22 | 49.20 | 46.63 | 49.09 | 292,547 | +1.63(+3.44%) |
Jun 12, 2013 | 48.63 | 49.02 | 47.10 | 47.46 | 357,308 | -0.45(-0.94%) |
Jun 11, 2013 | 48.22 | 48.58 | 47.23 | 47.91 | 277,044 | -1.70(-3.42%) |
Jun 10, 2013 | 49.39 | 50.19 | 48.41 | 49.61 | 0 | +0.45(+0.92%) |
Jun 07, 2013 | 47.96 | 50.17 | 47.41 | 49.16 | 0 | +1.65(+3.47%) |
Jun 06, 2013 | 46.38 | 47.73 | 45.70 | 47.51 | 333,397 | +1.21(+2.61%) |
Jun 05, 2013 | 47.85 | 48.25 | 46.22 | 46.30 | 0 | -1.49(-3.12%) |
Jun 04, 2013 | 48.40 | 48.85 | 46.50 | 47.79 | 0 | -0.73(-1.50%) |
Jun 03, 2013 | 48.62 | 50.03 | 47.64 | 48.52 | 524,454 | +0.27(+0.57%) |
May 31, 2013 | 48.46 | 50.04 | 48.01 | 48.24 | 976,430 | -0.77(-1.58%) |
May 30, 2013 | 49.34 | 50.13 | 48.34 | 49.02 | 370,179 | +0.11(+0.23%) |
May 29, 2013 | 49.02 | 50.51 | 48.41 | 48.90 | 270,877 | -0.74(-1.48%) |
May 28, 2013 | 48.27 | 50.83 | 47.50 | 49.64 | 678,032 | +2.48(+5.26%) |
May 24, 2013 | 46.64 | 47.41 | 45.88 | 47.16 | 0 | +0.19(+0.40%) |
May 23, 2013 | 45.39 | 47.16 | 43.14 | 46.97 | 448,876 | +1.11(+2.42%) |
May 22, 2013 | 48.00 | 48.82 | 44.68 | 45.86 | 823,997 | -2.20(-4.57%) |
May 21, 2013 | 48.58 | 50.51 | 47.74 | 48.05 | 618,786 | -0.58(-1.20%) |
May 20, 2013 | 46.08 | 48.74 | 45.94 | 48.64 | 0 | +2.20(+4.73%) |
May 17, 2013 | 45.76 | 46.93 | 45.74 | 46.44 | 0 | +1.14(+2.52%) |
May 16, 2013 | 45.97 | 46.40 | 45.03 | 45.30 | 484,236 | -0.73(-1.58%) |
May 15, 2013 | 46.40 | 47.06 | 45.51 | 46.03 | 381,850 | +0.88(+1.94%) |
May 13, 2013 | 44.84 | 45.79 | 44.45 | 45.15 | 0 | -0.18(-0.39%) |
May 10, 2013 | 45.78 | 45.78 | 44.03 | 45.33 | 0 | -0.50(-1.09%) |
May 09, 2013 | 46.41 | 46.70 | 45.32 | 45.83 | 0 | -0.89(-1.90%) |
May 08, 2013 | 46.29 | 46.88 | 45.74 | 46.72 | 0 | +0.36(+0.77%) |
May 07, 2013 | 46.03 | 46.81 | 44.99 | 46.36 | 0 | +0.41(+0.88%) |
May 06, 2013 | 45.36 | 46.35 | 45.13 | 45.95 | 0 | +0.63(+1.39%) |
May 03, 2013 | 43.95 | 45.74 | 43.00 | 45.32 | 0 | +2.32(+5.39%) |
May 02, 2013 | 41.00 | 43.35 | 40.85 | 43.00 | 0 | +2.28(+5.60%) |
May 01, 2013 | 41.00 | 41.89 | 39.54 | 40.72 | 1,136,871 | -0.08(-0.21%) |
Apr 30, 2013 | 40.97 | 41.64 | 40.30 | 40.81 | 0 | -0.25(-0.62%) |
Apr 29, 2013 | 41.80 | 42.74 | 40.96 | 41.06 | 579,420 | -0.61(-1.47%) |
Apr 26, 2013 | 42.16 | 43.21 | 41.22 | 41.67 | 456,069 | -0.92(-2.17%) |
Apr 25, 2013 | 41.93 | 44.59 | 41.93 | 42.60 | 1,212,272 | +0.51(+1.21%) |
Apr 24, 2013 | 39.65 | 42.98 | 39.65 | 42.09 | 1,256,030 | +2.59(+6.56%) |
Apr 23, 2013 | 39.88 | 40.76 | 39.27 | 39.50 | 594,406 | -0.41(-1.04%) |
Apr 22, 2013 | 38.23 | 40.18 | 37.59 | 39.91 | 774,318 | +1.71(+4.46%) |
Apr 19, 2013 | 38.63 | 38.80 | 37.81 | 38.21 | 786,697 | +0.05(+0.12%) |
Apr 18, 2013 | 38.29 | 38.76 | 37.15 | 38.16 | 783,350 | -0.14(-0.37%) |
Apr 17, 2013 | 37.34 | 38.50 | 35.83 | 38.30 | 1,197,459 | -0.16(-0.42%) |
Apr 16, 2013 | 37.49 | 39.60 | 37.31 | 38.46 | 1,282,192 | +1.40(+3.79%) |
Apr 15, 2013 | 41.33 | 41.55 | 36.60 | 37.06 | 1,137,528 | -4.70(-11.26%) |
Apr 12, 2013 | 42.83 | 43.46 | 41.61 | 41.76 | 615,181 | -1.58(-3.65%) |
Apr 11, 2013 | 44.46 | 45.58 | 42.98 | 43.34 | 596,077 | -1.14(-2.56%) |
Apr 10, 2013 | 44.23 | 45.41 | 44.12 | 44.48 | 540,079 | -0.16(-0.36%) |
Apr 09, 2013 | 44.12 | 45.10 | 43.26 | 44.64 | 678,268 | +0.67(+1.52%) |
Apr 08, 2013 | 44.10 | 44.86 | 43.24 | 43.97 | 765,682 | -0.04(-0.09%) |
Apr 05, 2013 | 44.96 | 44.96 | 42.69 | 44.01 | 1,787,894 | +0.74(+1.72%) |
Apr 04, 2013 | 45.24 | 45.85 | 41.01 | 43.27 | 2,710,399 | -1.98(-4.37%) |
Apr 03, 2013 | 46.92 | 47.54 | 44.16 | 45.25 | 837,143 | -1.41(-3.03%) |
Apr 02, 2013 | 46.49 | 48.02 | 46.06 | 46.66 | 707,341 | +0.17(+0.36%) |
Apr 01, 2013 | 47.05 | 47.36 | 45.53 | 46.49 | 473,519 | -0.23(-0.48%) |
Mar 28, 2013 | 47.22 | 47.57 | 46.54 | 46.72 | 426,008 | -0.15(-0.32%) |
Mar 27, 2013 | 46.57 | 47.23 | 45.87 | 46.87 | 505,314 | -0.13(-0.28%) |
Mar 26, 2013 | 46.72 | 47.43 | 46.15 | 47.00 | 566,054 | +0.82(+1.78%) |
Mar 25, 2013 | 47.69 | 47.78 | 45.42 | 46.18 | 872,376 | -0.29(-0.63%) |
Mar 22, 2013 | 47.52 | 47.81 | 45.79 | 46.47 | 721,866 | -0.58(-1.24%) |
Mar 21, 2013 | 47.87 | 48.36 | 46.75 | 47.06 | 579,874 | -1.43(-2.96%) |
Mar 20, 2013 | 48.15 | 48.68 | 47.50 | 48.49 | 488,842 | +0.92(+1.93%) |
Mar 19, 2013 | 47.69 | 48.64 | 46.09 | 47.57 | 1,052,233 | -1.49(-3.03%) |
Mar 18, 2013 | 48.91 | 50.06 | 48.18 | 49.06 | 809,259 | -0.70(-1.40%) |
Mar 15, 2013 | 50.20 | 50.58 | 48.86 | 49.76 | 917,060 | -0.38(-0.75%) |
Mar 14, 2013 | 49.36 | 50.70 | 48.86 | 50.14 | 712,764 | +0.91(+1.86%) |
Mar 13, 2013 | 48.69 | 49.46 | 48.29 | 49.22 | 893,156 | +0.23(+0.46%) |
Mar 12, 2013 | 48.08 | 49.38 | 47.69 | 49.00 | 1,004,930 | +0.49(+1.01%) |
Mar 11, 2013 | 47.71 | 48.55 | 46.95 | 48.51 | 696,168 | +0.95(+2.00%) |
Mar 08, 2013 | 47.26 | 47.79 | 46.18 | 47.56 | 649,488 | +0.72(+1.53%) |
Mar 07, 2013 | 44.28 | 47.12 | 43.97 | 46.84 | 701,112 | +2.44(+5.50%) |
Mar 06, 2013 | 45.18 | 45.47 | 43.87 | 44.40 | 508,568 | -0.33(-0.74%) |
Mar 05, 2013 | 44.00 | 45.10 | 44.00 | 44.73 | 811,860 | +1.13(+2.59%) |
Mar 04, 2013 | 42.89 | 43.76 | 41.80 | 43.60 | 858,724 | -0.70(-1.57%) |