Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.56 | 60.70 | 60.21 | 60.38 | 85,910 | -0.24(-0.40%) |
Oct 30, 2013 | 61.13 | 61.14 | 60.35 | 60.62 | 150,686 | -0.40(-0.66%) |
Oct 29, 2013 | 60.81 | 61.03 | 60.77 | 61.03 | 105,112 | +0.30(+0.49%) |
Oct 28, 2013 | 60.69 | 60.80 | 60.54 | 60.73 | 142,572 | +0.09(+0.14%) |
Oct 25, 2013 | 60.34 | 60.64 | 60.26 | 60.64 | 98,495 | +0.30(+0.50%) |
Oct 24, 2013 | 60.29 | 60.37 | 60.09 | 60.34 | 107,086 | +0.13(+0.21%) |
Oct 23, 2013 | 60.29 | 60.37 | 60.03 | 60.21 | 105,665 | -0.24(-0.40%) |
Oct 22, 2013 | 60.33 | 60.68 | 60.29 | 60.46 | 152,945 | +0.36(+0.60%) |
Oct 21, 2013 | 60.26 | 60.26 | 59.95 | 60.10 | 130,793 | -0.07(-0.12%) |
Oct 18, 2013 | 60.18 | 60.21 | 59.82 | 60.17 | 231,675 | +0.23(+0.38%) |
Oct 17, 2013 | 59.02 | 59.96 | 59.02 | 59.94 | 191,708 | +0.72(+1.21%) |
Oct 16, 2013 | 58.82 | 59.25 | 58.77 | 59.22 | 151,876 | +0.83(+1.42%) |
Oct 15, 2013 | 58.68 | 58.85 | 58.28 | 58.39 | 131,054 | -0.48(-0.82%) |
Oct 14, 2013 | 58.50 | 58.90 | 58.24 | 58.87 | 71,716 | +0.16(+0.27%) |
Oct 11, 2013 | 58.21 | 58.73 | 58.21 | 58.72 | 97,321 | +0.39(+0.68%) |
Oct 10, 2013 | 57.66 | 58.35 | 57.66 | 58.32 | 107,923 | +1.16(+2.03%) |
Oct 09, 2013 | 57.19 | 57.37 | 56.76 | 57.16 | 214,423 | +0.05(+0.08%) |
Oct 08, 2013 | 57.74 | 57.88 | 57.08 | 57.11 | 96,843 | -0.73(-1.26%) |
Oct 07, 2013 | 57.92 | 58.12 | 57.77 | 57.85 | 556,008 | -0.55(-0.95%) |
Oct 04, 2013 | 58.03 | 58.48 | 57.94 | 58.40 | 83,531 | +0.53(+0.91%) |
Oct 03, 2013 | 58.23 | 58.27 | 57.51 | 57.87 | 114,053 | -0.46(-0.78%) |
Oct 02, 2013 | 57.95 | 58.35 | 57.83 | 58.33 | 95,130 | +0.05(+0.08%) |
Oct 01, 2013 | 57.74 | 58.35 | 57.74 | 58.28 | 68,015 | +0.38(+0.65%) |
Sep 27, 2013 | 57.86 | 58.03 | 57.76 | 57.90 | 67,364 | -0.28(-0.47%) |
Sep 26, 2013 | 58.20 | 58.39 | 57.99 | 58.18 | 76,732 | +0.05(+0.08%) |
Sep 25, 2013 | 58.24 | 58.41 | 58.13 | 58.13 | 101,094 | -0.04(-0.07%) |
Sep 24, 2013 | 58.09 | 58.49 | 57.93 | 58.17 | 282,964 | +0.18(+0.31%) |
Sep 23, 2013 | 58.20 | 58.20 | 57.77 | 57.99 | 105,756 | -0.31(-0.53%) |
Sep 20, 2013 | 58.91 | 58.91 | 58.20 | 58.30 | 123,394 | -0.47(-0.79%) |
Sep 19, 2013 | 59.15 | 59.16 | 58.71 | 58.76 | 199,763 | -0.21(-0.35%) |
Sep 18, 2013 | 58.30 | 59.09 | 58.12 | 58.97 | 122,387 | +0.58(+0.99%) |
Sep 17, 2013 | 58.21 | 58.41 | 58.21 | 58.39 | 152,338 | +0.28(+0.48%) |
Sep 16, 2013 | 58.40 | 58.34 | 58.00 | 58.12 | 129,143 | +0.45(+0.78%) |
Sep 13, 2013 | 57.58 | 57.68 | 57.43 | 57.67 | 92,366 | +0.20(+0.36%) |
Sep 12, 2013 | 57.89 | 57.89 | 57.45 | 57.46 | 66,457 | -0.35(-0.61%) |
Sep 11, 2013 | 57.66 | 57.82 | 57.47 | 57.82 | 93,037 | +0.13(+0.23%) |
Sep 10, 2013 | 57.71 | 57.71 | 57.48 | 57.68 | 163,483 | +0.47(+0.81%) |
Sep 09, 2013 | 56.73 | 57.24 | 56.72 | 57.22 | 90,300 | +0.82(+1.45%) |
Sep 06, 2013 | 56.70 | 56.72 | 56.00 | 56.40 | 97,791 | +0.01(+0.01%) |
Sep 05, 2013 | 56.27 | 56.50 | 56.24 | 56.39 | 81,990 | +0.16(+0.28%) |
Sep 04, 2013 | 55.84 | 56.31 | 55.57 | 56.23 | 125,302 | +0.50(+0.89%) |
Sep 03, 2013 | 56.14 | 56.36 | 55.46 | 55.73 | 162,157 | +0.19(+0.34%) |
Aug 30, 2013 | 55.90 | 55.90 | 55.40 | 55.55 | 104,537 | -0.30(-0.53%) |
Aug 29, 2013 | 55.56 | 56.03 | 55.53 | 55.84 | 87,694 | +0.19(+0.33%) |
Aug 28, 2013 | 55.53 | 55.84 | 55.41 | 55.66 | 86,722 | +0.07(+0.13%) |
Aug 27, 2013 | 56.09 | 56.19 | 55.55 | 55.58 | 209,878 | -1.18(-2.08%) |
Aug 26, 2013 | 57.00 | 57.06 | 56.67 | 56.77 | 117,709 | -0.09(-0.17%) |
Aug 23, 2013 | 56.99 | 56.99 | 56.59 | 56.86 | 119,815 | +0.11(+0.19%) |
Aug 22, 2013 | 56.36 | 57.05 | 56.30 | 56.75 | 85,747 | +0.58(+1.02%) |
Aug 21, 2013 | 56.33 | 56.62 | 56.07 | 56.18 | 116,975 | -0.46(-0.81%) |
Aug 20, 2013 | 56.10 | 56.75 | 56.08 | 56.63 | 140,522 | +0.58(+1.03%) |
Aug 19, 2013 | 56.46 | 56.55 | 56.05 | 56.06 | 595,964 | -0.45(-0.80%) |
Aug 16, 2013 | 56.56 | 56.80 | 56.42 | 56.51 | 126,727 | -0.18(-0.32%) |
Aug 15, 2013 | 57.15 | 57.15 | 56.55 | 56.69 | 169,439 | -0.82(-1.43%) |
Aug 14, 2013 | 57.78 | 57.78 | 57.49 | 57.51 | 86,033 | -0.25(-0.44%) |
Aug 13, 2013 | 57.88 | 57.91 | 57.46 | 57.76 | 68,658 | +0.02(+0.04%) |
Aug 12, 2013 | 57.67 | 57.85 | 57.49 | 57.74 | 148,479 | -0.08(-0.14%) |
Aug 09, 2013 | 57.73 | 58.01 | 57.61 | 57.82 | 88,604 | +0.00(+0.00%) |
Aug 08, 2013 | 57.74 | 57.94 | 57.54 | 57.82 | 106,095 | +0.35(+0.62%) |
Aug 07, 2013 | 57.52 | 57.55 | 57.28 | 57.46 | 121,064 | -0.24(-0.42%) |
Aug 06, 2013 | 58.09 | 58.14 | 57.65 | 57.71 | 103,980 | -0.43(-0.75%) |
Aug 05, 2013 | 58.19 | 58.23 | 58.02 | 58.14 | 107,864 | -0.08(-0.14%) |
Aug 02, 2013 | 58.18 | 58.24 | 57.90 | 58.22 | 174,506 | +0.00(+0.00%) |
Aug 01, 2013 | 57.90 | 58.25 | 57.75 | 58.22 | 186,236 | +1.00(+1.75%) |
Jul 31, 2013 | 57.22 | 57.67 | 57.19 | 57.22 | 106,971 | +0.13(+0.22%) |
Jul 30, 2013 | 57.15 | 57.22 | 56.92 | 57.09 | 76,396 | +0.23(+0.40%) |
Jul 29, 2013 | 56.90 | 57.11 | 56.75 | 56.86 | 585,672 | -0.23(-0.40%) |
Jul 26, 2013 | 56.89 | 57.09 | 56.63 | 57.09 | 90,899 | -0.02(-0.03%) |
Jul 25, 2013 | 56.73 | 57.11 | 56.69 | 57.11 | 89,278 | +0.29(+0.51%) |
Jul 24, 2013 | 57.51 | 57.51 | 56.71 | 56.82 | 114,063 | -0.46(-0.80%) |
Jul 23, 2013 | 57.53 | 57.53 | 57.21 | 57.27 | 114,118 | -0.09(-0.17%) |
Jul 22, 2013 | 57.24 | 57.45 | 57.16 | 57.37 | 121,425 | +0.16(+0.28%) |
Jul 19, 2013 | 57.15 | 57.22 | 56.93 | 57.21 | 123,201 | +0.03(+0.06%) |
Jul 18, 2013 | 56.82 | 57.20 | 56.78 | 57.18 | 92,726 | +0.58(+1.02%) |
Jul 17, 2013 | 56.71 | 56.81 | 56.54 | 56.60 | 129,749 | +0.12(+0.21%) |
Jul 16, 2013 | 57.03 | 57.03 | 56.34 | 56.48 | 103,236 | -0.39(-0.68%) |
Jul 15, 2013 | 56.82 | 56.90 | 56.61 | 56.87 | 108,774 | +0.18(+0.32%) |
Jul 12, 2013 | 56.42 | 56.69 | 56.20 | 56.69 | 259,538 | +0.28(+0.50%) |
Jul 11, 2013 | 56.58 | 56.58 | 56.11 | 56.41 | 167,047 | +0.66(+1.19%) |
Jul 10, 2013 | 55.66 | 55.84 | 55.44 | 55.74 | 186,478 | +0.05(+0.08%) |
Jul 09, 2013 | 55.68 | 55.80 | 55.29 | 55.70 | 157,442 | +0.40(+0.73%) |
Jul 08, 2013 | 55.29 | 55.39 | 55.16 | 55.29 | 214,355 | +0.31(+0.56%) |
Jul 05, 2013 | 54.87 | 54.99 | 54.31 | 54.99 | 361,016 | +0.58(+1.07%) |
Jul 03, 2013 | 54.26 | 54.50 | 54.12 | 54.40 | 65,589 | -0.09(-0.16%) |
Jul 02, 2013 | 54.66 | 54.89 | 54.26 | 54.49 | 94,839 | -0.18(-0.33%) |
Jul 01, 2013 | 54.50 | 54.90 | 54.48 | 54.67 | 222,476 | +0.50(+0.93%) |
Jun 28, 2013 | 54.21 | 54.53 | 54.00 | 54.16 | 165,160 | -0.21(-0.39%) |
Jun 27, 2013 | 54.11 | 54.48 | 54.05 | 54.38 | 95,547 | +0.69(+1.29%) |
Jun 26, 2013 | 53.80 | 53.81 | 53.36 | 53.68 | 119,203 | +0.48(+0.90%) |
Jun 25, 2013 | 53.19 | 53.34 | 52.71 | 53.20 | 262,566 | +0.67(+1.28%) |
Jun 24, 2013 | 52.60 | 52.93 | 52.03 | 52.53 | 292,491 | -0.74(-1.39%) |
Jun 21, 2013 | 53.55 | 53.90 | 52.72 | 53.27 | 212,294 | -0.03(-0.06%) |
Jun 20, 2013 | 54.18 | 54.18 | 53.18 | 53.31 | 231,586 | -1.37(-2.51%) |
Jun 19, 2013 | 55.51 | 55.53 | 54.68 | 54.68 | 155,398 | -0.82(-1.48%) |
Jun 18, 2013 | 55.17 | 55.59 | 55.09 | 55.50 | 160,501 | +0.39(+0.72%) |
Jun 17, 2013 | 55.17 | 55.31 | 54.82 | 55.10 | 125,269 | +0.35(+0.63%) |
Jun 14, 2013 | 54.96 | 55.20 | 54.61 | 54.76 | 123,247 | -0.22(-0.40%) |
Jun 13, 2013 | 53.98 | 55.06 | 53.93 | 54.98 | 83,519 | +0.92(+1.70%) |
Jun 12, 2013 | 54.97 | 54.97 | 53.98 | 54.05 | 128,752 | -0.47(-0.87%) |
Jun 11, 2013 | 54.62 | 54.98 | 54.32 | 54.53 | 102,734 | -0.54(-0.99%) |
Jun 10, 2013 | 55.21 | 55.21 | 54.82 | 55.07 | 144,193 | +0.09(+0.17%) |
Jun 07, 2013 | 54.80 | 55.02 | 54.43 | 54.98 | 159,922 | +0.65(+1.21%) |
Jun 06, 2013 | 53.75 | 54.32 | 53.53 | 54.32 | 142,086 | +0.50(+0.94%) |
Jun 05, 2013 | 54.39 | 54.45 | 53.76 | 53.82 | 176,828 | -0.76(-1.39%) |
Jun 04, 2013 | 54.91 | 55.12 | 54.27 | 54.58 | 131,948 | -0.30(-0.55%) |
Jun 03, 2013 | 54.97 | 54.99 | 54.34 | 54.87 | 254,767 | -0.03(-0.06%) |
May 31, 2013 | 55.32 | 55.75 | 54.89 | 54.91 | 121,885 | -0.69(-1.25%) |
May 30, 2013 | 55.39 | 55.77 | 55.36 | 55.60 | 83,583 | +0.30(+0.54%) |
May 29, 2013 | 55.61 | 55.61 | 54.95 | 55.30 | 139,504 | -0.40(-0.72%) |
May 28, 2013 | 56.07 | 56.18 | 55.46 | 55.70 | 150,885 | +0.32(+0.57%) |
May 24, 2013 | 55.21 | 55.39 | 54.91 | 55.39 | 123,257 | -0.14(-0.26%) |
May 23, 2013 | 55.02 | 55.66 | 54.91 | 55.53 | 192,278 | -0.13(-0.24%) |
May 22, 2013 | 56.52 | 56.89 | 55.51 | 55.66 | 240,637 | -0.68(-1.20%) |
May 21, 2013 | 56.43 | 56.55 | 56.15 | 56.34 | 108,770 | -0.02(-0.03%) |
May 20, 2013 | 56.29 | 56.56 | 56.22 | 56.36 | 466,910 | -0.01(-0.01%) |
May 17, 2013 | 55.95 | 56.39 | 55.91 | 56.37 | 162,090 | +0.64(+1.15%) |
May 16, 2013 | 55.99 | 56.14 | 55.63 | 55.73 | 139,020 | -0.32(-0.56%) |
May 15, 2013 | 55.56 | 56.13 | 55.45 | 56.04 | 144,248 | +0.99(+1.79%) |
May 13, 2013 | 55.07 | 55.16 | 54.86 | 55.06 | 202,489 | -0.13(-0.23%) |
May 10, 2013 | 55.06 | 55.18 | 54.86 | 55.18 | 95,481 | +0.29(+0.53%) |
May 09, 2013 | 55.14 | 55.21 | 54.82 | 54.89 | 150,691 | -0.26(-0.48%) |
May 08, 2013 | 54.86 | 55.19 | 54.86 | 55.15 | 341,760 | +0.17(+0.31%) |
May 07, 2013 | 54.80 | 54.99 | 54.63 | 54.99 | 317,514 | +0.35(+0.65%) |
May 06, 2013 | 54.45 | 54.69 | 54.40 | 54.63 | 447,972 | +0.18(+0.33%) |
May 03, 2013 | 54.31 | 54.62 | 53.81 | 54.45 | 156,529 | +0.64(+1.19%) |
May 02, 2013 | 53.52 | 53.86 | 53.40 | 53.81 | 98,782 | +0.52(+0.98%) |
May 01, 2013 | 53.73 | 53.73 | 53.26 | 53.29 | 429,085 | -0.61(-1.12%) |
Apr 30, 2013 | 53.64 | 53.90 | 53.38 | 53.90 | 133,992 | +0.32(+0.60%) |
Apr 29, 2013 | 53.47 | 53.68 | 53.35 | 53.57 | 162,362 | +0.28(+0.52%) |
Apr 26, 2013 | 53.48 | 53.57 | 53.16 | 53.30 | 79,377 | -0.27(-0.50%) |
Apr 25, 2013 | 53.54 | 53.83 | 53.42 | 53.57 | 160,849 | +0.29(+0.55%) |
Apr 24, 2013 | 53.10 | 53.38 | 53.06 | 53.27 | 92,575 | +0.24(+0.46%) |
Apr 23, 2013 | 52.75 | 53.03 | 52.56 | 53.03 | 103,397 | +0.59(+1.13%) |
Apr 22, 2013 | 52.37 | 52.61 | 51.88 | 52.44 | 96,870 | +0.09(+0.18%) |
Apr 19, 2013 | 51.92 | 52.35 | 51.81 | 52.34 | 78,528 | +0.62(+1.19%) |
Apr 18, 2013 | 52.07 | 52.07 | 51.55 | 51.73 | 150,126 | -0.21(-0.40%) |
Apr 17, 2013 | 52.29 | 52.33 | 51.58 | 51.94 | 107,425 | -0.78(-1.48%) |
Apr 16, 2013 | 52.34 | 52.74 | 52.17 | 52.71 | 160,922 | +0.88(+1.70%) |
Apr 15, 2013 | 53.11 | 53.12 | 51.81 | 51.83 | 159,023 | -1.55(-2.90%) |
Apr 12, 2013 | 53.31 | 53.44 | 53.11 | 53.38 | 133,605 | -0.15(-0.29%) |
Apr 11, 2013 | 53.45 | 53.68 | 53.28 | 53.53 | 130,454 | +0.21(+0.40%) |
Apr 10, 2013 | 52.90 | 53.33 | 52.90 | 53.32 | 112,781 | +0.59(+1.12%) |
Apr 09, 2013 | 52.72 | 52.91 | 52.44 | 52.73 | 110,914 | +0.13(+0.25%) |
Apr 08, 2013 | 52.21 | 52.60 | 52.03 | 52.60 | 160,894 | +0.43(+0.83%) |
Apr 05, 2013 | 51.66 | 52.18 | 51.40 | 52.16 | 162,498 | -0.08(-0.15%) |
Apr 04, 2013 | 51.97 | 52.26 | 51.93 | 52.24 | 159,148 | +0.34(+0.65%) |
Apr 03, 2013 | 52.69 | 52.69 | 51.76 | 51.90 | 196,765 | -0.63(-1.20%) |
Apr 02, 2013 | 52.88 | 52.90 | 52.43 | 52.53 | 253,447 | -0.09(-0.18%) |
Apr 01, 2013 | 53.06 | 53.08 | 52.49 | 52.63 | 443,346 | -0.37(-0.70%) |
Mar 28, 2013 | 52.64 | 53.08 | 52.60 | 53.00 | 234,368 | +0.33(+0.63%) |
Mar 27, 2013 | 52.34 | 52.68 | 52.18 | 52.67 | 114,825 | +0.06(+0.12%) |
Mar 26, 2013 | 52.48 | 52.64 | 52.42 | 52.60 | 151,350 | +0.35(+0.68%) |
Mar 25, 2013 | 52.60 | 52.71 | 52.04 | 52.25 | 210,233 | -0.13(-0.24%) |
Mar 22, 2013 | 52.37 | 52.41 | 52.26 | 52.37 | 83,614 | +0.21(+0.41%) |
Mar 21, 2013 | 52.40 | 52.51 | 52.06 | 52.16 | 141,721 | -0.42(-0.80%) |
Mar 20, 2013 | 52.46 | 52.67 | 52.37 | 52.58 | 178,461 | +0.44(+0.84%) |
Mar 19, 2013 | 52.49 | 52.51 | 51.83 | 52.14 | 147,127 | -0.24(-0.47%) |
Mar 18, 2013 | 52.06 | 52.58 | 52.04 | 52.38 | 155,357 | -0.28(-0.54%) |
Mar 15, 2013 | 52.60 | 52.71 | 52.50 | 52.67 | 182,514 | -0.01(-0.01%) |
Mar 14, 2013 | 52.43 | 52.69 | 52.42 | 52.68 | 119,897 | +0.39(+0.75%) |
Mar 13, 2013 | 52.17 | 52.35 | 52.02 | 52.28 | 119,115 | +0.13(+0.26%) |
Mar 12, 2013 | 52.07 | 52.23 | 51.97 | 52.15 | 133,410 | +0.06(+0.11%) |
Mar 11, 2013 | 51.82 | 52.12 | 51.78 | 52.09 | 235,384 | +0.20(+0.40%) |
Mar 08, 2013 | 51.85 | 51.92 | 51.52 | 51.89 | 333,760 | +0.39(+0.77%) |
Mar 07, 2013 | 51.45 | 51.58 | 51.42 | 51.49 | 166,724 | +0.09(+0.17%) |
Mar 06, 2013 | 51.53 | 51.56 | 51.33 | 51.41 | 163,284 | +0.08(+0.15%) |
Mar 05, 2013 | 51.07 | 51.41 | 51.07 | 51.33 | 201,170 | +0.56(+1.10%) |
Mar 04, 2013 | 50.53 | 50.78 | 50.38 | 50.77 | 407,083 | +0.21(+0.42%) |
Mar 01, 2013 | 50.29 | 50.62 | 49.99 | 50.55 | 190,662 | +0.08(+0.16%) |
Feb 28, 2013 | 50.59 | 50.85 | 50.48 | 50.48 | 187,384 | -0.06(-0.11%) |
Feb 27, 2013 | 49.77 | 50.63 | 49.77 | 50.53 | 83,385 | +0.73(+1.46%) |
Feb 26, 2013 | 49.60 | 49.85 | 49.29 | 49.81 | 107,174 | -0.66(-1.31%) |
Feb 22, 2013 | 50.18 | 50.47 | 50.18 | 50.47 | 99,431 | +0.52(+1.04%) |
Feb 21, 2013 | 50.22 | 50.44 | 49.73 | 49.95 | 140,783 | -0.41(-0.81%) |
Feb 20, 2013 | 51.22 | 51.27 | 50.33 | 50.36 | 174,502 | -0.90(-1.75%) |
Feb 19, 2013 | 51.08 | 51.27 | 51.06 | 51.26 | 277,878 | +0.35(+0.68%) |
Feb 15, 2013 | 50.98 | 51.07 | 50.76 | 50.91 | 118,318 | -0.05(-0.09%) |
Feb 14, 2013 | 50.70 | 51.00 | 50.67 | 50.96 | 113,380 | +0.13(+0.25%) |
Feb 13, 2013 | 50.81 | 50.99 | 50.73 | 50.83 | 89,780 | +0.05(+0.09%) |
Feb 12, 2013 | 50.63 | 50.83 | 50.59 | 50.78 | 145,621 | +0.20(+0.41%) |
Feb 11, 2013 | 50.59 | 50.64 | 50.48 | 50.58 | 226,545 | -0.02(-0.05%) |
Feb 08, 2013 | 50.39 | 50.60 | 50.37 | 50.60 | 173,188 | +0.36(+0.72%) |
Feb 07, 2013 | 50.40 | 50.42 | 49.90 | 50.24 | 447,558 | -0.13(-0.25%) |
Feb 06, 2013 | 50.02 | 50.37 | 49.93 | 50.37 | 153,082 | +0.70(+1.41%) |
Feb 04, 2013 | 49.97 | 49.99 | 49.65 | 49.66 | 285,365 | -0.47(-0.93%) |
Feb 01, 2013 | 50.14 | 50.18 | 49.95 | 50.13 | 153,687 | +0.39(+0.78%) |
Jan 31, 2013 | 49.54 | 49.81 | 49.50 | 49.74 | 114,774 | +0.13(+0.25%) |
Jan 30, 2013 | 49.87 | 49.87 | 49.59 | 49.62 | 124,154 | -0.17(-0.35%) |
Jan 29, 2013 | 49.61 | 49.81 | 49.50 | 49.79 | 144,126 | +0.18(+0.37%) |
Jan 28, 2013 | 49.84 | 49.84 | 49.40 | 49.61 | 203,586 | -0.06(-0.11%) |
Jan 25, 2013 | 49.65 | 49.66 | 49.41 | 49.66 | 121,316 | +0.28(+0.57%) |
Jan 24, 2013 | 49.11 | 49.59 | 49.11 | 49.38 | 115,249 | +0.13(+0.27%) |
Jan 23, 2013 | 49.33 | 49.33 | 49.10 | 49.25 | 128,874 | -0.09(-0.18%) |
Jan 22, 2013 | 48.91 | 49.36 | 48.91 | 49.33 | 161,760 | +0.47(+0.95%) |
Jan 18, 2013 | 48.78 | 48.90 | 48.58 | 48.87 | 144,210 | +0.19(+0.39%) |
Jan 17, 2013 | 48.38 | 48.77 | 48.38 | 48.68 | 85,766 | +0.48(+1.00%) |
Jan 16, 2013 | 48.19 | 48.28 | 48.10 | 48.20 | 87,991 | -0.05(-0.10%) |
Jan 15, 2013 | 47.83 | 48.28 | 47.82 | 48.24 | 140,553 | +0.21(+0.44%) |
Jan 14, 2013 | 47.96 | 48.06 | 47.83 | 48.03 | 188,112 | +0.03(+0.07%) |
Jan 11, 2013 | 48.10 | 48.18 | 47.85 | 48.00 | 111,922 | -0.10(-0.21%) |
Jan 10, 2013 | 48.05 | 48.10 | 47.79 | 48.10 | 1,064,624 | +0.32(+0.66%) |
Jan 09, 2013 | 47.62 | 47.80 | 47.62 | 47.79 | 129,899 | +0.32(+0.66%) |
Jan 08, 2013 | 47.57 | 47.61 | 47.34 | 47.47 | 90,853 | -0.17(-0.36%) |
Jan 07, 2013 | 47.68 | 47.72 | 47.55 | 47.64 | 568,256 | -0.20(-0.41%) |
Jan 04, 2013 | 47.73 | 47.88 | 47.50 | 47.84 | 202,565 | +0.33(+0.70%) |
Jan 03, 2013 | 47.51 | 47.73 | 47.41 | 47.51 | 261,891 | +0.04(+0.08%) |
Jan 02, 2013 | 47.28 | 47.47 | 47.10 | 47.47 | 243,496 | +1.10(+2.36%) |
Dec 31, 2012 | 45.59 | 46.41 | 45.51 | 46.38 | 424,019 | +0.76(+1.68%) |
Dec 28, 2012 | 45.85 | 45.96 | 45.59 | 45.61 | 155,788 | -0.43(-0.93%) |
Dec 27, 2012 | 46.15 | 46.15 | 45.55 | 46.04 | 180,379 | -0.06(-0.14%) |
Dec 26, 2012 | 46.52 | 46.55 | 46.08 | 46.10 | 141,190 | -0.28(-0.60%) |
Dec 24, 2012 | 46.46 | 46.49 | 46.26 | 46.38 | 83,806 | -0.08(-0.17%) |
Dec 21, 2012 | 46.27 | 46.62 | 46.22 | 46.45 | 170,131 | -0.46(-0.99%) |
Dec 20, 2012 | 46.69 | 46.92 | 46.53 | 46.92 | 138,314 | +0.41(+0.88%) |
Dec 19, 2012 | 46.76 | 46.76 | 46.51 | 46.51 | 225,937 | -0.15(-0.33%) |
Dec 18, 2012 | 46.17 | 46.69 | 46.13 | 46.66 | 194,575 | +0.60(+1.29%) |
Dec 17, 2012 | 45.69 | 46.07 | 45.69 | 46.07 | 177,088 | +0.48(+1.05%) |
Dec 14, 2012 | 45.62 | 45.77 | 45.56 | 45.59 | 87,932 | -0.12(-0.27%) |
Dec 13, 2012 | 46.06 | 46.10 | 45.62 | 45.71 | 136,236 | -0.24(-0.52%) |
Dec 12, 2012 | 46.18 | 46.29 | 45.92 | 45.95 | 131,995 | -0.07(-0.15%) |
Dec 11, 2012 | 46.01 | 46.13 | 45.90 | 46.02 | 112,485 | +0.15(+0.32%) |
Dec 10, 2012 | 45.70 | 45.93 | 45.66 | 45.87 | 182,718 | +0.18(+0.39%) |
Dec 07, 2012 | 45.66 | 45.74 | 45.52 | 45.70 | 124,296 | +0.15(+0.32%) |
Dec 06, 2012 | 45.32 | 45.55 | 45.29 | 45.55 | 57,371 | +0.17(+0.37%) |
Dec 05, 2012 | 45.29 | 45.51 | 44.99 | 45.38 | 114,658 | +0.23(+0.50%) |
Dec 04, 2012 | 45.11 | 45.25 | 44.96 | 45.15 | 170,513 | -0.15(-0.34%) |
Nov 30, 2012 | 45.26 | 45.34 | 45.10 | 45.31 | 112,116 | +0.16(+0.36%) |
Nov 29, 2012 | 45.19 | 45.30 | 44.95 | 45.15 | 116,597 | +0.18(+0.40%) |
Nov 28, 2012 | 44.50 | 44.98 | 44.26 | 44.97 | 141,027 | +0.31(+0.69%) |
Nov 27, 2012 | 44.84 | 44.96 | 44.65 | 44.66 | 168,978 | -0.15(-0.33%) |
Nov 26, 2012 | 44.78 | 44.88 | 44.66 | 44.81 | 347,176 | -0.08(-0.17%) |
Nov 23, 2012 | 44.71 | 44.88 | 44.60 | 44.88 | 71,862 | +0.42(+0.94%) |
Nov 21, 2012 | 44.35 | 44.47 | 44.21 | 44.47 | 183,014 | +0.19(+0.42%) |
Nov 20, 2012 | 44.13 | 44.33 | 43.98 | 44.28 | 139,312 | +0.11(+0.25%) |
Nov 19, 2012 | 43.95 | 44.17 | 43.95 | 44.17 | 119,074 | +0.70(+1.62%) |
Nov 16, 2012 | 43.20 | 43.49 | 42.86 | 43.47 | 134,793 | +0.33(+0.75%) |
Nov 15, 2012 | 43.22 | 43.44 | 42.96 | 43.14 | 123,570 | -0.12(-0.27%) |
Nov 14, 2012 | 44.13 | 44.13 | 43.19 | 43.26 | 116,688 | -0.70(-1.58%) |
Nov 13, 2012 | 43.85 | 44.37 | 43.79 | 43.95 | 71,664 | -0.18(-0.40%) |
Nov 12, 2012 | 44.43 | 44.43 | 44.06 | 44.13 | 103,843 | -0.04(-0.09%) |
Nov 09, 2012 | 43.89 | 44.55 | 43.68 | 44.17 | 127,645 | +0.00(+0.00%) |
Nov 08, 2012 | 44.74 | 44.77 | 44.16 | 44.17 | 77,904 | -0.54(-1.21%) |
Nov 07, 2012 | 45.09 | 45.12 | 44.42 | 44.71 | 164,609 | -0.93(-2.03%) |
Nov 06, 2012 | 45.35 | 45.76 | 45.18 | 45.64 | 94,864 | +0.46(+1.03%) |
Nov 05, 2012 | 45.01 | 45.23 | 44.86 | 45.18 | 78,431 | +0.12(+0.27%) |
Nov 02, 2012 | 45.67 | 45.67 | 45.05 | 45.05 | 54,927 | -0.39(-0.85%) |