Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.34 | 53.09 | 51.88 | 52.93 | 78,542 | +0.70(+1.34%) |
Jan 30, 2014 | 52.63 | 53.26 | 52.22 | 52.22 | 68,091 | +1.04(+2.03%) |
Jan 29, 2014 | 51.09 | 51.74 | 50.87 | 51.18 | 40,012 | -0.97(-1.86%) |
Jan 28, 2014 | 52.27 | 52.28 | 51.38 | 52.15 | 47,566 | -0.31(-0.60%) |
Jan 27, 2014 | 52.25 | 52.83 | 51.33 | 52.47 | 80,207 | -0.15(-0.28%) |
Jan 24, 2014 | 54.69 | 54.91 | 52.30 | 52.61 | 189,656 | -3.00(-5.40%) |
Jan 23, 2014 | 55.01 | 56.22 | 55.01 | 55.61 | 224,851 | +0.12(+0.22%) |
Jan 22, 2014 | 55.44 | 55.69 | 55.08 | 55.49 | 62,458 | +0.58(+1.06%) |
Jan 21, 2014 | 55.93 | 56.07 | 54.47 | 54.91 | 132,370 | -1.79(-3.16%) |
Jan 17, 2014 | 57.89 | 56.70 | 56.70 | 56.70 | 100,987 | -1.07(-1.84%) |
Jan 16, 2014 | 57.91 | 57.91 | 57.36 | 57.77 | 108,821 | -0.63(-1.08%) |
Jan 15, 2014 | 57.96 | 58.59 | 57.36 | 58.40 | 54,161 | +0.44(+0.75%) |
Jan 14, 2014 | 57.60 | 58.27 | 56.80 | 57.96 | 117,977 | +0.77(+1.35%) |
Jan 13, 2014 | 58.66 | 59.75 | 57.11 | 57.19 | 119,845 | -1.67(-2.84%) |
Jan 10, 2014 | 58.57 | 59.39 | 58.45 | 58.86 | 136,472 | +0.82(+1.42%) |
Jan 09, 2014 | 57.86 | 58.54 | 57.50 | 58.03 | 135,269 | +0.34(+0.59%) |
Jan 08, 2014 | 57.69 | 58.23 | 57.50 | 57.69 | 150,190 | +1.50(+2.67%) |
Jan 07, 2014 | 56.10 | 56.29 | 55.83 | 56.19 | 128,020 | +1.45(+2.65%) |
Jan 06, 2014 | 53.99 | 55.30 | 53.99 | 54.74 | 45,831 | +0.27(+0.49%) |
Jan 03, 2014 | 55.13 | 55.23 | 54.47 | 54.47 | 66,761 | -0.56(-1.01%) |
Jan 02, 2014 | 55.42 | 55.47 | 54.57 | 55.03 | 73,525 | +0.48(+0.89%) |
Dec 31, 2013 | 54.43 | 54.55 | 54.55 | 54.55 | 24,286 | +0.24(+0.45%) |
Dec 30, 2013 | 54.38 | 54.40 | 53.65 | 54.31 | 40,394 | +0.07(+0.13%) |
Dec 27, 2013 | 53.55 | 54.45 | 53.43 | 54.23 | 75,869 | +2.12(+4.07%) |
Dec 26, 2013 | 52.74 | 52.79 | 51.84 | 52.11 | 55,191 | +0.10(+0.19%) |
Dec 24, 2013 | 51.00 | 52.04 | 50.97 | 52.01 | 13,857 | +0.48(+0.94%) |
Dec 23, 2013 | 51.36 | 51.63 | 51.12 | 51.53 | 21,981 | -0.15(-0.28%) |
Dec 20, 2013 | 52.16 | 52.16 | 51.02 | 51.67 | 91,755 | -1.50(-2.82%) |
Dec 19, 2013 | 53.66 | 53.69 | 52.76 | 53.17 | 85,589 | -0.63(-1.17%) |
Dec 18, 2013 | 52.96 | 54.02 | 52.35 | 53.80 | 27,759 | +1.26(+2.39%) |
Dec 17, 2013 | 52.50 | 52.93 | 52.39 | 52.55 | 71,544 | -0.29(-0.55%) |
Dec 16, 2013 | 52.86 | 53.17 | 52.40 | 52.84 | 59,891 | -0.23(-0.43%) |
Dec 13, 2013 | 53.71 | 54.12 | 52.38 | 53.06 | 99,187 | -1.61(-2.94%) |
Dec 12, 2013 | 54.29 | 54.79 | 53.88 | 54.67 | 11,875 | +0.27(+0.49%) |
Dec 11, 2013 | 55.57 | 55.57 | 54.41 | 54.41 | 43,098 | -0.94(-1.70%) |
Dec 10, 2013 | 54.82 | 55.79 | 54.82 | 55.35 | 72,286 | +0.80(+1.46%) |
Dec 09, 2013 | 54.29 | 54.61 | 53.85 | 54.55 | 23,044 | +0.27(+0.49%) |
Dec 06, 2013 | 54.31 | 54.55 | 53.80 | 54.29 | 31,336 | -0.02(-0.04%) |
Dec 05, 2013 | 54.39 | 55.01 | 53.78 | 54.31 | 44,906 | -1.11(-2.01%) |
Dec 04, 2013 | 54.84 | 55.69 | 54.12 | 55.42 | 130,031 | +0.24(+0.44%) |
Dec 03, 2013 | 55.95 | 55.95 | 54.70 | 55.18 | 91,818 | -0.22(-0.39%) |
Dec 02, 2013 | 55.62 | 55.81 | 55.23 | 55.40 | 54,234 | +0.10(+0.18%) |
Nov 29, 2013 | 54.70 | 55.30 | 54.01 | 55.30 | 81,669 | +1.52(+2.83%) |
Nov 27, 2013 | 53.73 | 54.02 | 53.44 | 53.78 | 160,621 | +0.56(+1.04%) |
Nov 26, 2013 | 54.07 | 54.07 | 53.22 | 53.22 | 64,529 | -1.43(-2.61%) |
Nov 25, 2013 | 54.43 | 54.65 | 53.27 | 54.65 | 76,571 | +0.70(+1.30%) |
Nov 22, 2013 | 53.75 | 54.17 | 53.46 | 53.95 | 89,299 | +1.06(+2.01%) |
Nov 21, 2013 | 52.42 | 52.93 | 52.10 | 52.88 | 18,805 | +1.21(+2.34%) |
Nov 20, 2013 | 51.72 | 52.20 | 51.31 | 51.67 | 18,273 | -0.68(-1.29%) |
Nov 19, 2013 | 52.67 | 52.67 | 51.02 | 52.35 | 23,215 | +0.12(+0.23%) |
Nov 18, 2013 | 52.42 | 52.55 | 51.53 | 52.23 | 43,709 | +0.58(+1.12%) |
Nov 15, 2013 | 50.90 | 52.18 | 50.88 | 51.65 | 51,659 | -0.63(-1.20%) |
Nov 14, 2013 | 52.42 | 52.57 | 51.96 | 52.28 | 20,557 | +1.02(+1.98%) |
Nov 12, 2013 | 51.75 | 51.80 | 50.85 | 51.26 | 64,116 | -1.98(-3.72%) |
Nov 11, 2013 | 53.71 | 53.71 | 52.93 | 53.25 | 20,983 | -0.24(-0.45%) |
Nov 08, 2013 | 52.52 | 53.66 | 52.52 | 53.49 | 35,949 | +0.80(+1.51%) |
Nov 07, 2013 | 53.73 | 53.80 | 52.35 | 52.69 | 32,740 | -0.63(-1.18%) |
Nov 06, 2013 | 53.46 | 54.04 | 52.59 | 53.32 | 70,621 | +0.85(+1.61%) |
Nov 05, 2013 | 52.81 | 52.84 | 51.99 | 52.47 | 55,620 | -0.63(-1.18%) |
Nov 04, 2013 | 53.25 | 53.68 | 52.79 | 53.10 | 53,606 | -0.85(-1.57%) |
Nov 01, 2013 | 55.06 | 55.16 | 53.58 | 53.95 | 61,108 | -1.14(-2.06%) |
Oct 31, 2013 | 54.94 | 55.23 | 54.14 | 55.08 | 24,938 | +1.18(+2.20%) |
Oct 30, 2013 | 54.31 | 54.70 | 53.90 | 53.90 | 49,751 | -0.17(-0.31%) |
Oct 29, 2013 | 54.46 | 54.46 | 52.93 | 54.07 | 42,022 | -1.16(-2.10%) |
Oct 28, 2013 | 55.71 | 55.81 | 55.13 | 55.23 | 48,628 | -0.48(-0.87%) |
Oct 25, 2013 | 55.37 | 55.79 | 55.06 | 55.71 | 23,208 | +0.94(+1.72%) |
Oct 24, 2013 | 54.38 | 54.79 | 54.09 | 54.77 | 39,053 | +1.31(+2.44%) |
Oct 23, 2013 | 54.17 | 54.17 | 53.39 | 53.46 | 85,031 | -2.44(-4.37%) |
Oct 22, 2013 | 55.62 | 56.15 | 55.45 | 55.91 | 76,622 | +0.22(+0.39%) |
Oct 21, 2013 | 55.59 | 55.95 | 55.40 | 55.69 | 112,853 | +0.22(+0.39%) |
Oct 18, 2013 | 53.78 | 55.83 | 53.53 | 55.47 | 161,579 | +2.03(+3.80%) |
Oct 17, 2013 | 51.70 | 53.51 | 51.70 | 53.44 | 37,909 | +2.08(+4.05%) |
Oct 16, 2013 | 51.38 | 51.87 | 51.05 | 51.36 | 29,785 | -0.44(-0.84%) |
Oct 15, 2013 | 52.28 | 52.35 | 51.53 | 51.80 | 36,695 | -0.41(-0.79%) |
Oct 14, 2013 | 52.01 | 52.25 | 51.09 | 52.21 | 32,209 | +1.02(+1.98%) |
Oct 11, 2013 | 51.26 | 51.82 | 50.90 | 51.19 | 31,875 | -0.31(-0.61%) |
Oct 10, 2013 | 51.92 | 52.57 | 50.80 | 51.51 | 80,703 | +0.29(+0.57%) |
Oct 09, 2013 | 50.85 | 51.84 | 50.20 | 51.22 | 43,008 | +1.43(+2.87%) |
Oct 08, 2013 | 51.70 | 51.72 | 49.57 | 49.79 | 84,034 | -2.47(-4.72%) |
Oct 07, 2013 | 50.13 | 52.59 | 50.13 | 52.25 | 45,287 | +2.51(+5.06%) |
Oct 04, 2013 | 48.89 | 50.00 | 48.87 | 49.74 | 57,035 | +2.08(+4.36%) |
Oct 03, 2013 | 47.39 | 48.14 | 47.39 | 47.66 | 12,545 | +0.46(+0.97%) |
Oct 02, 2013 | 46.98 | 47.25 | 46.60 | 47.20 | 9,788 | -0.46(-0.96%) |
Oct 01, 2013 | 46.55 | 48.07 | 46.43 | 47.66 | 20,695 | +0.22(+0.46%) |
Sep 27, 2013 | 46.91 | 47.64 | 46.91 | 47.44 | 9,247 | +0.39(+0.82%) |
Sep 26, 2013 | 47.35 | 47.39 | 46.85 | 47.06 | 6,303 | -0.15(-0.31%) |
Sep 25, 2013 | 46.35 | 47.30 | 46.06 | 47.20 | 22,072 | +0.48(+1.04%) |
Sep 24, 2013 | 45.97 | 47.13 | 45.97 | 46.72 | 19,694 | +1.23(+2.71%) |
Sep 23, 2013 | 44.98 | 45.75 | 44.98 | 45.48 | 9,467 | +0.15(+0.32%) |
Sep 20, 2013 | 46.43 | 46.43 | 45.34 | 45.34 | 17,364 | -1.67(-3.55%) |
Sep 19, 2013 | 47.32 | 47.44 | 46.72 | 47.01 | 20,796 | -0.15(-0.31%) |
Sep 18, 2013 | 45.63 | 47.15 | 44.95 | 47.15 | 17,754 | +1.31(+2.85%) |
Sep 17, 2013 | 45.70 | 45.85 | 45.41 | 45.85 | 7,817 | +0.53(+1.17%) |
Sep 16, 2013 | 45.31 | 45.51 | 44.87 | 45.31 | 38,278 | +0.15(+0.32%) |
Sep 13, 2013 | 44.64 | 45.29 | 44.47 | 45.17 | 12,753 | +0.05(+0.11%) |
Sep 12, 2013 | 45.11 | 45.29 | 44.64 | 45.12 | 28,218 | -0.02(-0.05%) |
Sep 11, 2013 | 44.30 | 45.39 | 44.14 | 45.15 | 48,582 | +0.56(+1.25%) |
Sep 10, 2013 | 45.27 | 45.51 | 44.59 | 44.59 | 48,018 | +0.27(+0.60%) |
Sep 09, 2013 | 43.53 | 44.35 | 43.50 | 44.32 | 90,896 | +1.55(+3.62%) |
Sep 06, 2013 | 42.53 | 42.90 | 42.24 | 42.78 | 54,943 | +0.48(+1.14%) |
Sep 05, 2013 | 42.34 | 42.34 | 41.72 | 42.29 | 55,049 | +0.12(+0.29%) |
Sep 04, 2013 | 41.16 | 42.29 | 41.16 | 42.17 | 14,573 | +0.63(+1.51%) |
Sep 03, 2013 | 40.99 | 41.91 | 40.50 | 41.54 | 22,775 | +1.40(+3.49%) |
Aug 30, 2013 | 40.16 | 40.79 | 39.80 | 40.14 | 6,286 | -0.70(-1.72%) |
Aug 29, 2013 | 40.58 | 40.87 | 40.12 | 40.84 | 7,639 | +1.11(+2.80%) |
Aug 28, 2013 | 39.39 | 40.04 | 39.39 | 39.73 | 12,095 | +0.17(+0.43%) |
Aug 27, 2013 | 40.26 | 40.31 | 39.32 | 39.56 | 14,805 | -2.08(-4.99%) |
Aug 26, 2013 | 41.23 | 41.83 | 41.23 | 41.64 | 4,204 | -0.34(-0.81%) |
Aug 23, 2013 | 41.71 | 42.03 | 41.33 | 41.98 | 9,665 | +1.09(+2.66%) |
Aug 22, 2013 | 40.50 | 40.89 | 40.31 | 40.89 | 11,155 | +0.39(+0.96%) |
Aug 21, 2013 | 41.11 | 41.23 | 40.02 | 40.50 | 25,249 | -0.60(-1.47%) |
Aug 20, 2013 | 40.50 | 41.40 | 40.50 | 41.11 | 23,370 | +0.19(+0.47%) |
Aug 19, 2013 | 42.58 | 42.58 | 40.41 | 40.91 | 84,183 | -2.25(-5.21%) |
Aug 16, 2013 | 42.51 | 43.33 | 42.51 | 43.16 | 55,546 | +0.85(+2.00%) |
Aug 15, 2013 | 43.09 | 43.09 | 41.91 | 42.32 | 33,836 | -1.14(-2.62%) |
Aug 14, 2013 | 43.62 | 43.65 | 43.09 | 43.45 | 8,435 | -0.27(-0.61%) |
Aug 13, 2013 | 44.30 | 44.57 | 42.97 | 43.72 | 23,572 | -0.68(-1.52%) |
Aug 12, 2013 | 44.52 | 44.61 | 44.08 | 44.40 | 35,978 | +0.00(+0.00%) |
Aug 09, 2013 | 43.53 | 44.52 | 43.53 | 44.40 | 22,707 | +0.51(+1.16%) |
Aug 08, 2013 | 43.31 | 43.94 | 41.11 | 43.89 | 68,036 | +1.43(+3.36%) |
Aug 07, 2013 | 42.32 | 42.66 | 41.83 | 42.46 | 17,082 | +0.68(+1.62%) |
Aug 06, 2013 | 41.95 | 42.27 | 41.54 | 41.78 | 16,979 | -0.27(-0.63%) |
Aug 05, 2013 | 42.03 | 42.39 | 41.13 | 42.05 | 15,632 | -0.15(-0.34%) |
Aug 02, 2013 | 41.35 | 42.49 | 41.30 | 42.20 | 55,031 | +1.55(+3.81%) |
Aug 01, 2013 | 40.74 | 41.33 | 40.14 | 40.65 | 47,585 | +0.85(+2.13%) |
Jul 31, 2013 | 39.61 | 40.55 | 39.61 | 39.80 | 21,179 | +0.44(+1.11%) |
Jul 30, 2013 | 39.75 | 39.75 | 38.86 | 39.37 | 18,652 | -0.53(-1.33%) |
Jul 29, 2013 | 39.87 | 40.73 | 39.65 | 39.90 | 29,574 | +0.73(+1.85%) |
Jul 26, 2013 | 38.57 | 39.51 | 38.57 | 39.17 | 23,893 | +0.75(+1.95%) |
Jul 25, 2013 | 38.28 | 38.54 | 38.01 | 38.42 | 10,905 | +0.22(+0.57%) |
Jul 24, 2013 | 38.08 | 38.54 | 37.77 | 38.21 | 10,312 | +0.27(+0.70%) |
Jul 23, 2013 | 38.59 | 38.59 | 37.21 | 37.94 | 27,935 | -0.02(-0.06%) |
Jul 22, 2013 | 37.72 | 38.11 | 37.72 | 37.96 | 8,144 | +0.07(+0.19%) |
Jul 19, 2013 | 37.82 | 38.13 | 37.48 | 37.89 | 10,555 | -0.22(-0.57%) |
Jul 18, 2013 | 37.55 | 38.25 | 37.53 | 38.11 | 27,696 | +0.75(+2.01%) |
Jul 17, 2013 | 37.26 | 37.54 | 36.97 | 37.36 | 4,487 | +0.60(+1.64%) |
Jul 16, 2013 | 36.13 | 37.09 | 36.13 | 36.76 | 16,766 | +0.92(+2.56%) |
Jul 15, 2013 | 36.44 | 36.44 | 35.42 | 35.84 | 39,695 | -0.70(-1.92%) |
Jul 12, 2013 | 36.80 | 36.83 | 36.39 | 36.54 | 11,588 | -0.31(-0.85%) |
Jul 11, 2013 | 36.95 | 37.14 | 36.39 | 36.85 | 21,845 | -0.02(-0.07%) |
Jul 10, 2013 | 36.76 | 37.02 | 36.03 | 36.88 | 39,479 | -0.12(-0.33%) |
Jul 09, 2013 | 37.84 | 37.92 | 36.95 | 37.00 | 31,597 | -0.92(-2.42%) |
Jul 08, 2013 | 37.12 | 38.33 | 37.12 | 37.92 | 38,626 | +1.23(+3.36%) |
Jul 05, 2013 | 37.24 | 37.24 | 36.30 | 36.68 | 8,753 | +0.29(+0.80%) |
Jul 03, 2013 | 35.74 | 36.76 | 35.74 | 36.39 | 15,363 | +0.00(+0.00%) |
Jul 02, 2013 | 37.09 | 37.09 | 35.99 | 36.39 | 39,040 | -1.09(-2.90%) |
Jul 01, 2013 | 36.97 | 38.21 | 36.97 | 37.48 | 19,847 | +0.00(+0.00%) |
Jun 28, 2013 | 36.05 | 37.89 | 36.05 | 37.48 | 42,710 | +1.16(+3.20%) |
Jun 26, 2013 | 36.78 | 36.79 | 35.77 | 36.32 | 49,300 | -0.85(-2.28%) |
Jun 25, 2013 | 36.63 | 37.32 | 36.32 | 37.17 | 28,166 | +1.45(+4.06%) |
Jun 24, 2013 | 35.28 | 36.03 | 34.39 | 35.72 | 105,141 | -0.27(-0.74%) |
Jun 21, 2013 | 37.12 | 37.46 | 34.63 | 35.98 | 74,354 | -1.06(-2.87%) |
Jun 20, 2013 | 38.69 | 38.88 | 36.92 | 37.05 | 33,557 | -2.85(-7.15%) |
Jun 19, 2013 | 39.41 | 41.52 | 39.41 | 39.90 | 16,004 | -0.19(-0.48%) |
Jun 18, 2013 | 40.45 | 41.33 | 39.97 | 40.09 | 31,810 | +0.36(+0.91%) |
Jun 17, 2013 | 40.55 | 40.55 | 39.68 | 39.73 | 22,137 | -0.05(-0.12%) |
Jun 14, 2013 | 40.79 | 41.69 | 39.08 | 39.78 | 61,056 | +0.02(+0.06%) |
Jun 13, 2013 | 38.64 | 41.03 | 38.64 | 39.75 | 31,667 | +1.38(+3.59%) |
Jun 12, 2013 | 39.51 | 39.51 | 38.01 | 38.38 | 41,800 | -1.47(-3.70%) |
Jun 11, 2013 | 40.74 | 40.74 | 39.71 | 39.85 | 60,044 | -1.86(-4.46%) |
Jun 10, 2013 | 42.82 | 43.02 | 41.47 | 41.71 | 19,783 | -1.64(-3.79%) |
Jun 07, 2013 | 43.26 | 43.96 | 42.66 | 43.36 | 30,397 | +0.77(+1.82%) |
Jun 06, 2013 | 41.45 | 42.78 | 41.45 | 42.58 | 37,428 | +1.04(+2.50%) |
Jun 05, 2013 | 41.76 | 43.04 | 41.49 | 41.54 | 31,310 | -0.48(-1.15%) |
Jun 04, 2013 | 42.53 | 43.04 | 41.71 | 42.03 | 82,036 | -2.39(-5.39%) |
Jun 03, 2013 | 42.39 | 44.44 | 42.39 | 44.42 | 86,498 | +1.69(+3.96%) |
May 31, 2013 | 44.15 | 45.00 | 42.73 | 42.73 | 73,939 | -0.51(-1.17%) |
May 30, 2013 | 45.00 | 45.00 | 42.92 | 43.24 | 77,461 | -2.78(-6.04%) |
May 29, 2013 | 45.87 | 46.28 | 45.39 | 46.02 | 38,729 | -0.77(-1.65%) |
May 28, 2013 | 47.64 | 47.64 | 46.19 | 46.79 | 36,052 | -0.46(-0.97%) |
May 24, 2013 | 46.16 | 47.52 | 46.16 | 47.25 | 23,138 | +0.22(+0.46%) |
May 23, 2013 | 46.21 | 47.44 | 45.10 | 47.03 | 98,988 | -0.34(-0.71%) |
May 22, 2013 | 48.53 | 48.60 | 47.27 | 47.37 | 60,271 | -1.18(-2.44%) |
May 21, 2013 | 48.29 | 48.82 | 47.44 | 48.56 | 72,162 | -0.97(-1.95%) |
May 20, 2013 | 52.59 | 52.71 | 49.16 | 49.52 | 256,921 | -4.55(-8.41%) |
May 17, 2013 | 53.05 | 54.72 | 52.81 | 54.07 | 195,734 | +2.60(+5.05%) |
May 16, 2013 | 50.30 | 52.38 | 50.29 | 51.47 | 245,895 | +0.83(+1.65%) |
May 15, 2013 | 49.57 | 50.76 | 49.06 | 50.63 | 74,953 | +3.10(+6.51%) |
May 13, 2013 | 47.27 | 48.00 | 46.79 | 47.54 | 127,888 | +1.64(+3.58%) |
May 10, 2013 | 46.45 | 46.67 | 45.48 | 45.90 | 19,044 | -0.87(-1.86%) |
May 09, 2013 | 47.68 | 47.90 | 46.62 | 46.77 | 97,934 | -0.36(-0.77%) |
May 08, 2013 | 46.33 | 47.18 | 46.31 | 47.13 | 94,020 | +2.44(+5.47%) |
May 07, 2013 | 44.69 | 45.82 | 44.35 | 44.69 | 31,043 | +0.15(+0.33%) |
May 06, 2013 | 44.59 | 44.78 | 43.60 | 44.54 | 13,496 | +0.31(+0.71%) |
May 03, 2013 | 43.50 | 44.61 | 43.28 | 44.23 | 27,015 | +0.94(+2.18%) |
May 02, 2013 | 42.58 | 43.45 | 41.28 | 43.28 | 18,457 | +1.18(+2.81%) |
May 01, 2013 | 43.99 | 43.99 | 42.10 | 42.10 | 18,102 | +0.15(+0.35%) |
Apr 30, 2013 | 42.49 | 42.49 | 41.25 | 41.95 | 6,711 | -0.19(-0.46%) |
Apr 29, 2013 | 41.54 | 42.89 | 41.54 | 42.15 | 10,281 | +0.22(+0.52%) |
Apr 26, 2013 | 42.07 | 42.27 | 41.45 | 41.93 | 7,883 | -0.05(-0.12%) |
Apr 25, 2013 | 41.11 | 41.99 | 41.11 | 41.98 | 6,324 | +1.67(+4.14%) |
Apr 24, 2013 | 40.12 | 40.38 | 40.02 | 40.31 | 3,580 | +0.85(+2.14%) |
Apr 23, 2013 | 39.54 | 40.24 | 39.37 | 39.46 | 5,695 | -0.92(-2.27%) |
Apr 22, 2013 | 40.50 | 40.50 | 39.41 | 40.38 | 8,106 | +1.45(+3.72%) |
Apr 19, 2013 | 38.96 | 39.39 | 38.57 | 38.93 | 4,738 | +0.10(+0.25%) |
Apr 18, 2013 | 39.00 | 39.34 | 38.55 | 38.83 | 8,941 | +0.75(+1.97%) |
Apr 17, 2013 | 38.93 | 39.43 | 37.94 | 38.08 | 20,096 | -1.09(-2.78%) |
Apr 16, 2013 | 38.42 | 39.41 | 38.40 | 39.17 | 33,669 | +0.23(+0.59%) |
Apr 15, 2013 | 39.87 | 39.87 | 38.74 | 38.94 | 17,082 | -1.41(-3.51%) |
Apr 12, 2013 | 40.36 | 40.48 | 39.66 | 40.36 | 9,453 | -0.39(-0.95%) |
Apr 11, 2013 | 40.31 | 40.89 | 39.56 | 40.74 | 21,882 | +1.72(+4.40%) |
Apr 10, 2013 | 38.21 | 39.12 | 38.13 | 39.03 | 23,200 | +1.26(+3.33%) |
Apr 09, 2013 | 37.19 | 38.06 | 36.80 | 37.77 | 42,531 | +2.83(+8.10%) |
Apr 08, 2013 | 34.97 | 34.97 | 34.53 | 34.94 | 14,191 | +0.34(+0.98%) |
Apr 05, 2013 | 34.87 | 35.09 | 34.51 | 34.60 | 16,353 | -0.05(-0.14%) |
Apr 04, 2013 | 35.52 | 35.52 | 34.39 | 34.65 | 104,769 | +0.10(+0.28%) |
Apr 03, 2013 | 35.38 | 35.55 | 34.36 | 34.55 | 59,146 | -0.51(-1.45%) |
Apr 02, 2013 | 34.82 | 35.55 | 34.34 | 35.06 | 24,121 | +0.24(+0.69%) |
Apr 01, 2013 | 36.10 | 36.32 | 34.75 | 34.82 | 34,819 | -1.21(-3.36%) |
Mar 28, 2013 | 36.13 | 36.27 | 35.79 | 36.03 | 17,322 | +0.60(+1.71%) |
Mar 27, 2013 | 35.88 | 35.88 | 34.55 | 35.42 | 31,980 | -1.81(-4.87%) |
Mar 26, 2013 | 38.18 | 38.18 | 37.24 | 37.24 | 16,834 | -1.81(-4.64%) |
Mar 25, 2013 | 40.53 | 41.13 | 39.03 | 39.05 | 19,119 | -0.85(-2.12%) |
Mar 22, 2013 | 38.88 | 40.36 | 38.88 | 39.90 | 6,491 | +0.75(+1.91%) |
Mar 21, 2013 | 40.48 | 41.03 | 38.86 | 39.15 | 11,563 | -0.65(-1.64%) |
Mar 20, 2013 | 39.25 | 40.00 | 39.25 | 39.80 | 16,741 | +1.03(+2.64%) |
Mar 19, 2013 | 40.04 | 40.53 | 38.59 | 38.78 | 22,246 | -1.65(-4.09%) |
Mar 18, 2013 | 41.08 | 41.08 | 40.41 | 40.43 | 28,476 | -1.52(-3.63%) |
Mar 15, 2013 | 42.32 | 43.45 | 41.95 | 41.95 | 5,391 | +0.00(+0.00%) |
Mar 14, 2013 | 42.17 | 42.17 | 41.64 | 41.95 | 5,078 | -0.41(-0.97%) |
Mar 13, 2013 | 41.64 | 42.56 | 41.64 | 42.36 | 7,240 | +1.28(+3.12%) |
Mar 12, 2013 | 41.11 | 41.51 | 41.08 | 41.08 | 6,545 | +0.24(+0.59%) |
Mar 11, 2013 | 41.64 | 41.64 | 40.72 | 40.84 | 16,574 | -1.31(-3.10%) |
Mar 08, 2013 | 41.20 | 42.24 | 41.20 | 42.15 | 7,739 | +0.89(+2.17%) |
Mar 07, 2013 | 41.88 | 41.88 | 41.03 | 41.25 | 24,731 | -0.97(-2.29%) |
Mar 06, 2013 | 43.04 | 43.04 | 42.15 | 42.22 | 11,212 | -0.77(-1.80%) |
Mar 05, 2013 | 43.09 | 43.19 | 42.95 | 42.99 | 6,610 | -0.09(-0.21%) |
Mar 04, 2013 | 43.28 | 43.31 | 42.92 | 43.09 | 11,283 | -1.21(-2.74%) |
Mar 01, 2013 | 44.37 | 44.37 | 43.38 | 44.30 | 15,714 | -0.80(-1.77%) |
Feb 28, 2013 | 45.27 | 45.44 | 44.49 | 45.10 | 8,422 | -0.56(-1.22%) |
Feb 27, 2013 | 44.13 | 45.65 | 44.13 | 45.65 | 10,861 | +1.52(+3.45%) |
Feb 26, 2013 | 43.82 | 44.65 | 43.50 | 44.13 | 30,951 | -2.03(-4.40%) |
Feb 22, 2013 | 45.46 | 46.26 | 45.46 | 46.16 | 7,568 | +1.26(+2.80%) |
Feb 21, 2013 | 46.50 | 46.50 | 44.78 | 44.90 | 55,587 | -2.83(-5.93%) |
Feb 20, 2013 | 47.47 | 48.75 | 47.47 | 47.73 | 7,051 | -0.65(-1.35%) |
Feb 19, 2013 | 48.24 | 48.82 | 47.95 | 48.39 | 20,973 | +0.58(+1.21%) |
Feb 15, 2013 | 48.24 | 48.77 | 47.42 | 47.81 | 8,176 | +0.22(+0.46%) |
Feb 14, 2013 | 47.76 | 48.12 | 47.37 | 47.59 | 7,606 | -0.16(-0.33%) |
Feb 13, 2013 | 48.14 | 48.26 | 47.61 | 47.75 | 11,511 | -0.95(-1.96%) |
Feb 12, 2013 | 47.39 | 48.82 | 47.39 | 48.70 | 16,005 | +1.84(+3.92%) |
Feb 11, 2013 | 47.64 | 47.64 | 46.74 | 46.86 | 10,801 | -1.33(-2.76%) |
Feb 08, 2013 | 48.31 | 49.01 | 47.39 | 48.19 | 18,947 | -0.12(-0.25%) |
Feb 07, 2013 | 48.99 | 49.06 | 47.18 | 48.31 | 19,092 | -0.51(-1.04%) |
Feb 06, 2013 | 48.12 | 49.11 | 48.12 | 48.82 | 12,793 | +2.88(+6.26%) |
Feb 04, 2013 | 47.03 | 47.44 | 45.87 | 45.94 | 16,333 | -0.97(-2.06%) |