Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.31 | 53.84 | 53.06 | 53.09 | 1,025,069 | -0.20(-0.37%) |
Oct 30, 2013 | 53.12 | 53.94 | 53.07 | 53.28 | 1,304,692 | -0.16(-0.30%) |
Oct 29, 2013 | 53.55 | 53.55 | 51.93 | 53.45 | 2,398,166 | -0.20(-0.37%) |
Oct 28, 2013 | 54.12 | 54.30 | 53.63 | 53.64 | 884,731 | -0.60(-1.10%) |
Oct 25, 2013 | 54.28 | 54.28 | 53.55 | 54.24 | 825,623 | -0.04(-0.07%) |
Oct 24, 2013 | 54.07 | 54.41 | 53.81 | 54.28 | 464,074 | +0.18(+0.34%) |
Oct 23, 2013 | 54.23 | 54.35 | 53.68 | 54.09 | 499,110 | -0.27(-0.50%) |
Oct 22, 2013 | 53.53 | 54.40 | 53.53 | 54.36 | 867,384 | +0.96(+1.80%) |
Oct 21, 2013 | 53.50 | 53.81 | 53.21 | 53.40 | 594,379 | -0.16(-0.30%) |
Oct 18, 2013 | 53.67 | 53.72 | 53.36 | 53.56 | 813,052 | +0.01(+0.01%) |
Oct 17, 2013 | 52.84 | 53.61 | 52.72 | 53.55 | 681,358 | +0.59(+1.12%) |
Oct 16, 2013 | 52.80 | 53.22 | 52.66 | 52.96 | 840,205 | +0.61(+1.17%) |
Oct 15, 2013 | 52.53 | 52.75 | 52.20 | 52.35 | 485,724 | -0.31(-0.60%) |
Oct 14, 2013 | 52.36 | 52.80 | 52.28 | 52.66 | 584,959 | -0.04(-0.08%) |
Oct 11, 2013 | 52.22 | 52.73 | 52.02 | 52.71 | 754,804 | +0.40(+0.77%) |
Oct 10, 2013 | 52.01 | 52.55 | 51.86 | 52.31 | 859,083 | +0.93(+1.82%) |
Oct 09, 2013 | 51.59 | 51.71 | 51.08 | 51.37 | 642,382 | -0.15(-0.28%) |
Oct 08, 2013 | 51.90 | 52.10 | 51.42 | 51.52 | 937,235 | -0.45(-0.86%) |
Oct 07, 2013 | 52.16 | 52.37 | 51.86 | 51.96 | 546,811 | -0.66(-1.25%) |
Oct 04, 2013 | 51.69 | 52.69 | 51.60 | 52.62 | 823,082 | +0.93(+1.79%) |
Oct 03, 2013 | 52.03 | 52.15 | 51.59 | 51.69 | 1,172,430 | -0.54(-1.03%) |
Oct 02, 2013 | 51.75 | 52.36 | 51.52 | 52.23 | 1,319,338 | +0.18(+0.34%) |
Oct 01, 2013 | 52.26 | 52.61 | 51.85 | 52.06 | 1,077,608 | -0.27(-0.52%) |
Sep 30, 2013 | 51.68 | 52.47 | 51.66 | 52.33 | 889,904 | +0.15(+0.28%) |
Sep 27, 2013 | 51.95 | 52.29 | 51.85 | 52.18 | 767,762 | -0.09(-0.17%) |
Sep 26, 2013 | 52.19 | 52.50 | 51.88 | 52.27 | 692,528 | +0.22(+0.41%) |
Sep 25, 2013 | 52.07 | 52.26 | 51.90 | 52.06 | 704,251 | +0.04(+0.08%) |
Sep 24, 2013 | 51.72 | 52.22 | 51.72 | 52.01 | 740,504 | +0.22(+0.42%) |
Sep 23, 2013 | 51.95 | 52.19 | 51.57 | 51.79 | 821,200 | -0.17(-0.34%) |
Sep 20, 2013 | 52.30 | 52.69 | 51.89 | 51.97 | 1,051,780 | -0.34(-0.65%) |
Sep 19, 2013 | 52.00 | 52.53 | 51.98 | 52.31 | 537,403 | +0.42(+0.81%) |
Sep 18, 2013 | 51.34 | 51.90 | 51.07 | 51.89 | 872,780 | +0.48(+0.93%) |
Sep 17, 2013 | 51.24 | 51.54 | 51.17 | 51.41 | 696,335 | +0.17(+0.33%) |
Sep 16, 2013 | 51.66 | 51.55 | 51.05 | 51.24 | 709,595 | +0.14(+0.27%) |
Sep 13, 2013 | 51.28 | 51.50 | 51.05 | 51.10 | 857,303 | -0.04(-0.09%) |
Sep 12, 2013 | 51.09 | 51.56 | 50.95 | 51.15 | 742,270 | -0.08(-0.16%) |
Sep 11, 2013 | 50.56 | 51.25 | 50.42 | 51.23 | 694,352 | +0.77(+1.53%) |
Sep 10, 2013 | 50.28 | 50.74 | 50.12 | 50.45 | 604,038 | +0.47(+0.95%) |
Sep 09, 2013 | 49.51 | 50.13 | 49.37 | 49.98 | 452,795 | +0.60(+1.22%) |
Sep 06, 2013 | 49.13 | 49.67 | 48.75 | 49.38 | 1,022,996 | +0.34(+0.68%) |
Sep 05, 2013 | 48.93 | 49.51 | 48.93 | 49.04 | 970,609 | -0.01(-0.01%) |
Sep 04, 2013 | 48.51 | 49.28 | 48.43 | 49.05 | 869,197 | +0.43(+0.88%) |
Sep 03, 2013 | 49.12 | 49.33 | 48.36 | 48.62 | 990,359 | +0.11(+0.23%) |
Aug 30, 2013 | 48.54 | 48.87 | 48.32 | 48.51 | 1,198,304 | -0.10(-0.21%) |
Aug 29, 2013 | 48.20 | 48.95 | 48.20 | 48.61 | 683,969 | +0.34(+0.71%) |
Aug 28, 2013 | 48.60 | 48.72 | 48.08 | 48.27 | 1,202,124 | -0.50(-1.02%) |
Aug 27, 2013 | 48.39 | 49.13 | 48.07 | 48.76 | 1,977,204 | +0.28(+0.59%) |
Aug 26, 2013 | 48.61 | 48.80 | 48.29 | 48.48 | 660,795 | +0.00(+0.00%) |
Aug 23, 2013 | 48.61 | 48.73 | 48.26 | 48.48 | 723,596 | -0.13(-0.27%) |
Aug 22, 2013 | 47.79 | 48.64 | 47.71 | 48.61 | 868,796 | +0.90(+1.89%) |
Aug 21, 2013 | 47.58 | 47.98 | 47.53 | 47.71 | 1,355,088 | +0.07(+0.14%) |
Aug 20, 2013 | 47.29 | 47.89 | 47.07 | 47.64 | 771,461 | +0.31(+0.66%) |
Aug 19, 2013 | 47.44 | 47.62 | 46.98 | 47.33 | 896,585 | -0.33(-0.69%) |
Aug 16, 2013 | 46.93 | 47.88 | 46.93 | 47.66 | 1,325,594 | +0.32(+0.68%) |
Aug 15, 2013 | 47.36 | 47.62 | 46.99 | 47.34 | 1,258,726 | -0.36(-0.76%) |
Aug 14, 2013 | 48.12 | 48.22 | 47.36 | 47.70 | 1,262,124 | -0.45(-0.94%) |
Aug 13, 2013 | 47.61 | 48.42 | 47.34 | 48.15 | 1,114,503 | +0.82(+1.74%) |
Aug 12, 2013 | 47.58 | 47.71 | 47.30 | 47.33 | 1,156,864 | -0.50(-1.05%) |
Aug 09, 2013 | 47.04 | 48.31 | 47.04 | 47.83 | 992,070 | -0.20(-0.42%) |
Aug 08, 2013 | 47.57 | 48.22 | 47.45 | 48.04 | 953,867 | +0.53(+1.12%) |
Aug 07, 2013 | 47.59 | 48.09 | 47.49 | 47.50 | 1,144,567 | -0.45(-0.94%) |
Aug 06, 2013 | 48.30 | 48.42 | 47.80 | 47.96 | 871,864 | -0.36(-0.75%) |
Aug 05, 2013 | 48.81 | 49.13 | 48.24 | 48.32 | 1,029,404 | -0.66(-1.35%) |
Aug 02, 2013 | 48.48 | 49.04 | 48.36 | 48.98 | 924,733 | +0.29(+0.60%) |
Aug 01, 2013 | 48.49 | 48.79 | 48.25 | 48.69 | 1,266,706 | +0.51(+1.06%) |
Jul 31, 2013 | 47.70 | 48.59 | 47.50 | 48.18 | 1,972,827 | +0.48(+1.01%) |
Jul 30, 2013 | 46.24 | 47.76 | 44.89 | 47.70 | 3,171,561 | +1.40(+3.02%) |
Jul 29, 2013 | 45.99 | 46.50 | 45.75 | 46.30 | 1,088,188 | +0.10(+0.22%) |
Jul 26, 2013 | 46.17 | 46.43 | 46.00 | 46.20 | 796,899 | -0.15(-0.33%) |
Jul 25, 2013 | 46.24 | 46.41 | 45.79 | 46.35 | 924,789 | +0.07(+0.16%) |
Jul 24, 2013 | 45.86 | 46.31 | 45.71 | 46.28 | 894,627 | +0.42(+0.92%) |
Jul 23, 2013 | 46.37 | 46.38 | 45.81 | 45.86 | 552,158 | -0.20(-0.44%) |
Jul 22, 2013 | 46.40 | 46.60 | 46.01 | 46.06 | 568,169 | -0.17(-0.36%) |
Jul 19, 2013 | 46.05 | 46.27 | 45.76 | 46.23 | 1,087,901 | +0.28(+0.60%) |
Jul 18, 2013 | 45.38 | 45.99 | 45.31 | 45.95 | 1,175,451 | +0.63(+1.38%) |
Jul 17, 2013 | 45.11 | 45.57 | 44.77 | 45.33 | 723,829 | +0.48(+1.07%) |
Jul 16, 2013 | 45.65 | 45.66 | 44.53 | 44.85 | 884,236 | -0.68(-1.50%) |
Jul 15, 2013 | 45.35 | 45.70 | 45.17 | 45.53 | 1,217,091 | +0.29(+0.64%) |
Jul 12, 2013 | 45.38 | 45.41 | 44.79 | 45.24 | 1,187,636 | -0.11(-0.24%) |
Jul 11, 2013 | 45.97 | 46.06 | 44.93 | 45.35 | 1,342,072 | -0.03(-0.06%) |
Jul 10, 2013 | 44.87 | 45.46 | 44.55 | 45.38 | 1,097,068 | +0.28(+0.61%) |
Jul 09, 2013 | 44.90 | 45.17 | 44.59 | 45.10 | 1,546,256 | +0.51(+1.14%) |
Jul 08, 2013 | 44.71 | 45.01 | 44.11 | 44.59 | 2,785,597 | -0.79(-1.75%) |
Jul 05, 2013 | 45.35 | 45.47 | 44.98 | 45.38 | 524,375 | +0.45(+1.00%) |
Jul 03, 2013 | 44.83 | 45.35 | 44.74 | 44.93 | 913,911 | +0.12(+0.26%) |
Jul 02, 2013 | 44.85 | 45.17 | 44.15 | 44.82 | 1,224,777 | -0.05(-0.11%) |
Jul 01, 2013 | 44.83 | 45.54 | 44.78 | 44.87 | 631,395 | +0.40(+0.90%) |
Jun 28, 2013 | 45.32 | 45.46 | 44.45 | 44.47 | 1,474,982 | -0.97(-2.13%) |
Jun 27, 2013 | 45.65 | 45.82 | 45.37 | 45.44 | 808,961 | +0.15(+0.34%) |
Jun 26, 2013 | 45.29 | 45.48 | 44.79 | 45.28 | 987,825 | +0.43(+0.97%) |
Jun 25, 2013 | 45.30 | 45.46 | 44.44 | 44.85 | 1,312,533 | +0.00(+0.00%) |
Jun 24, 2013 | 45.07 | 45.29 | 44.39 | 44.85 | 959,919 | -0.62(-1.37%) |
Jun 21, 2013 | 45.96 | 46.11 | 44.97 | 45.47 | 1,427,816 | -0.03(-0.06%) |
Jun 20, 2013 | 45.02 | 46.22 | 45.02 | 45.50 | 1,127,950 | -1.09(-2.34%) |
Jun 19, 2013 | 47.07 | 47.20 | 46.52 | 46.59 | 846,623 | -0.42(-0.90%) |
Jun 18, 2013 | 46.40 | 47.20 | 46.14 | 47.01 | 1,088,942 | +0.62(+1.33%) |
Jun 17, 2013 | 45.83 | 46.54 | 45.48 | 46.40 | 1,503,895 | +0.93(+2.05%) |
Jun 14, 2013 | 45.83 | 46.09 | 45.20 | 45.47 | 785,165 | -0.36(-0.79%) |
Jun 13, 2013 | 45.00 | 46.01 | 44.62 | 45.83 | 1,025,280 | +0.65(+1.45%) |
Jun 12, 2013 | 45.99 | 46.03 | 44.95 | 45.18 | 742,757 | -0.40(-0.88%) |
Jun 11, 2013 | 45.13 | 45.83 | 44.91 | 45.58 | 1,037,069 | -0.07(-0.16%) |
Jun 10, 2013 | 45.90 | 46.08 | 45.19 | 45.65 | 643,263 | -0.04(-0.08%) |
Jun 07, 2013 | 44.79 | 45.72 | 44.53 | 45.68 | 1,072,512 | +1.17(+2.63%) |
Jun 06, 2013 | 44.49 | 44.71 | 44.08 | 44.52 | 1,187,769 | +0.04(+0.08%) |
Jun 05, 2013 | 44.96 | 45.19 | 44.46 | 44.48 | 1,029,953 | -0.70(-1.56%) |
Jun 04, 2013 | 45.12 | 45.67 | 44.67 | 45.18 | 1,627,206 | +0.11(+0.24%) |
Jun 03, 2013 | 45.66 | 45.78 | 44.79 | 45.07 | 1,434,433 | -0.49(-1.08%) |
May 31, 2013 | 46.17 | 46.41 | 45.57 | 45.57 | 968,511 | -0.87(-1.88%) |
May 30, 2013 | 46.48 | 46.55 | 46.00 | 46.44 | 808,011 | +0.08(+0.17%) |
May 29, 2013 | 46.46 | 46.73 | 46.06 | 46.36 | 1,181,349 | -0.49(-1.05%) |
May 28, 2013 | 46.76 | 47.20 | 46.47 | 46.85 | 1,157,839 | +0.70(+1.53%) |
May 24, 2013 | 45.86 | 46.18 | 45.66 | 46.15 | 1,062,468 | +0.01(+0.02%) |
May 23, 2013 | 45.27 | 46.62 | 45.06 | 46.14 | 1,707,040 | +0.44(+0.95%) |
May 22, 2013 | 45.69 | 46.06 | 45.54 | 45.71 | 2,105,306 | +0.01(+0.03%) |
May 21, 2013 | 45.79 | 46.02 | 45.61 | 45.69 | 806,336 | -0.23(-0.51%) |
May 20, 2013 | 45.92 | 46.00 | 45.58 | 45.92 | 1,052,025 | -0.11(-0.24%) |
May 17, 2013 | 45.10 | 46.04 | 45.10 | 46.03 | 964,131 | +0.98(+2.18%) |
May 16, 2013 | 45.61 | 45.70 | 45.00 | 45.05 | 865,671 | -0.72(-1.57%) |
May 15, 2013 | 45.57 | 45.98 | 45.26 | 45.77 | 1,133,593 | +1.66(+3.77%) |
May 13, 2013 | 44.81 | 44.93 | 43.93 | 44.11 | 1,103,773 | -0.91(-2.02%) |
May 10, 2013 | 44.72 | 45.03 | 44.52 | 45.02 | 951,563 | +0.31(+0.70%) |
May 09, 2013 | 44.92 | 44.92 | 44.41 | 44.70 | 606,455 | -0.22(-0.49%) |
May 08, 2013 | 44.10 | 44.94 | 44.07 | 44.92 | 1,102,469 | +0.85(+1.93%) |
May 07, 2013 | 43.72 | 44.18 | 43.45 | 44.07 | 1,322,321 | +0.33(+0.76%) |
May 06, 2013 | 43.24 | 43.80 | 43.09 | 43.74 | 680,549 | +0.45(+1.04%) |
May 03, 2013 | 43.29 | 43.61 | 43.12 | 43.29 | 1,783,441 | +0.56(+1.31%) |
May 02, 2013 | 42.45 | 42.90 | 42.09 | 42.73 | 1,814,069 | +0.31(+0.74%) |
May 01, 2013 | 41.10 | 45.05 | 40.48 | 42.41 | 2,756,001 | -1.69(-3.84%) |
Apr 30, 2013 | 43.92 | 44.33 | 43.66 | 44.11 | 1,712,150 | +0.02(+0.05%) |
Apr 29, 2013 | 43.85 | 44.23 | 43.41 | 44.09 | 697,297 | +0.57(+1.30%) |
Apr 26, 2013 | 43.96 | 44.09 | 43.52 | 43.52 | 1,186,767 | -0.57(-1.29%) |
Apr 25, 2013 | 43.56 | 44.22 | 43.40 | 44.09 | 820,495 | +0.81(+1.86%) |
Apr 24, 2013 | 43.24 | 43.74 | 43.11 | 43.28 | 960,684 | +0.27(+0.63%) |
Apr 23, 2013 | 42.39 | 43.05 | 42.12 | 43.01 | 903,501 | +0.78(+1.84%) |
Apr 22, 2013 | 42.12 | 42.38 | 41.50 | 42.23 | 655,383 | +0.17(+0.41%) |
Apr 19, 2013 | 42.08 | 42.42 | 41.92 | 42.06 | 1,193,864 | +0.15(+0.35%) |
Apr 18, 2013 | 42.05 | 42.55 | 41.76 | 41.91 | 1,470,747 | -0.09(-0.22%) |
Apr 17, 2013 | 41.94 | 42.34 | 41.64 | 42.01 | 2,037,905 | -0.29(-0.69%) |
Apr 16, 2013 | 41.27 | 42.32 | 41.22 | 42.30 | 1,510,777 | +1.32(+3.23%) |
Apr 15, 2013 | 42.11 | 42.28 | 40.98 | 40.98 | 1,532,537 | -1.48(-3.49%) |
Apr 12, 2013 | 42.47 | 42.56 | 42.25 | 42.46 | 1,179,256 | -0.19(-0.44%) |
Apr 11, 2013 | 42.02 | 42.77 | 42.00 | 42.65 | 1,150,035 | +0.62(+1.47%) |
Apr 10, 2013 | 41.65 | 42.03 | 41.60 | 42.03 | 1,064,193 | +0.50(+1.21%) |
Apr 09, 2013 | 41.56 | 41.86 | 41.25 | 41.53 | 809,527 | +0.07(+0.18%) |
Apr 08, 2013 | 40.69 | 41.50 | 40.59 | 41.46 | 1,625,934 | +1.16(+2.89%) |
Apr 05, 2013 | 40.31 | 40.48 | 40.10 | 40.29 | 1,459,541 | -0.59(-1.44%) |
Apr 04, 2013 | 40.88 | 41.22 | 40.54 | 40.88 | 1,096,908 | +0.16(+0.39%) |
Apr 03, 2013 | 41.06 | 41.42 | 40.45 | 40.72 | 2,315,516 | -0.26(-0.64%) |
Apr 02, 2013 | 40.99 | 41.19 | 40.74 | 40.98 | 1,340,315 | +0.19(+0.46%) |
Apr 01, 2013 | 41.59 | 41.59 | 40.73 | 40.79 | 816,495 | -0.65(-1.56%) |
Mar 28, 2013 | 41.13 | 41.50 | 41.01 | 41.44 | 1,597,420 | +0.34(+0.83%) |
Mar 27, 2013 | 41.06 | 41.22 | 40.88 | 41.10 | 1,188,614 | -0.29(-0.70%) |
Mar 26, 2013 | 41.22 | 41.58 | 41.06 | 41.39 | 924,082 | +0.32(+0.79%) |
Mar 25, 2013 | 41.68 | 41.76 | 40.99 | 41.07 | 1,351,140 | -0.58(-1.39%) |
Mar 22, 2013 | 41.68 | 41.89 | 41.48 | 41.65 | 1,316,952 | +0.19(+0.45%) |
Mar 21, 2013 | 42.60 | 42.65 | 41.39 | 41.46 | 1,893,828 | -1.43(-3.33%) |
Mar 20, 2013 | 43.15 | 43.34 | 42.72 | 42.89 | 890,380 | -0.08(-0.19%) |
Mar 19, 2013 | 43.22 | 43.27 | 42.35 | 42.97 | 1,172,980 | -0.17(-0.40%) |
Mar 18, 2013 | 43.15 | 43.52 | 43.00 | 43.14 | 1,297,430 | -0.36(-0.82%) |
Mar 15, 2013 | 44.12 | 44.36 | 43.44 | 43.50 | 3,591,964 | -0.84(-1.90%) |
Mar 14, 2013 | 44.50 | 44.66 | 44.18 | 44.34 | 1,003,386 | +0.01(+0.02%) |
Mar 13, 2013 | 44.45 | 44.45 | 43.97 | 44.33 | 796,719 | -0.09(-0.20%) |
Mar 12, 2013 | 44.46 | 44.71 | 44.23 | 44.42 | 1,237,631 | -0.09(-0.20%) |
Mar 11, 2013 | 44.34 | 44.59 | 44.12 | 44.50 | 979,434 | +0.20(+0.44%) |
Mar 08, 2013 | 44.39 | 44.59 | 44.08 | 44.31 | 1,266,807 | +0.17(+0.38%) |
Mar 07, 2013 | 44.26 | 44.57 | 44.07 | 44.14 | 874,026 | -0.13(-0.29%) |
Mar 06, 2013 | 44.13 | 44.47 | 43.93 | 44.27 | 922,553 | +0.24(+0.54%) |
Mar 05, 2013 | 43.82 | 44.23 | 43.62 | 44.03 | 1,174,823 | +0.36(+0.83%) |
Mar 04, 2013 | 43.16 | 43.69 | 42.90 | 43.67 | 1,090,458 | +0.25(+0.57%) |
Mar 01, 2013 | 43.47 | 43.65 | 42.87 | 43.42 | 1,349,179 | -0.26(-0.60%) |
Feb 28, 2013 | 43.50 | 43.98 | 43.22 | 43.68 | 2,161,989 | +0.44(+1.02%) |
Feb 27, 2013 | 42.46 | 43.48 | 42.39 | 43.24 | 846,009 | +0.82(+1.93%) |
Feb 26, 2013 | 41.89 | 42.56 | 41.80 | 42.42 | 1,249,730 | +0.73(+1.76%) |
Feb 25, 2013 | 42.73 | 42.90 | 41.69 | 41.69 | 1,658,139 | -0.87(-2.04%) |
Feb 22, 2013 | 41.73 | 42.60 | 41.70 | 42.56 | 997,569 | +0.91(+2.18%) |
Feb 21, 2013 | 41.99 | 41.99 | 41.32 | 41.65 | 2,096,911 | -0.56(-1.32%) |
Feb 20, 2013 | 42.99 | 43.15 | 42.16 | 42.21 | 1,957,376 | -0.79(-1.84%) |
Feb 19, 2013 | 43.30 | 43.66 | 43.00 | 43.00 | 1,694,639 | -0.11(-0.25%) |
Feb 15, 2013 | 42.79 | 43.42 | 42.77 | 43.11 | 1,639,614 | +0.33(+0.78%) |
Feb 14, 2013 | 42.47 | 42.83 | 42.23 | 42.78 | 1,272,989 | +0.14(+0.34%) |
Feb 13, 2013 | 42.23 | 42.77 | 42.23 | 42.63 | 1,524,275 | +0.49(+1.17%) |
Feb 12, 2013 | 43.21 | 43.21 | 42.05 | 42.14 | 2,199,145 | -0.78(-1.81%) |
Feb 11, 2013 | 43.44 | 43.58 | 42.90 | 42.92 | 1,320,086 | -0.45(-1.04%) |
Feb 08, 2013 | 43.29 | 43.56 | 42.81 | 43.37 | 1,553,742 | +0.04(+0.08%) |
Feb 07, 2013 | 44.73 | 44.73 | 43.06 | 43.33 | 2,272,420 | -1.51(-3.36%) |
Feb 06, 2013 | 45.16 | 45.45 | 44.61 | 44.84 | 1,275,839 | -0.20(-0.43%) |
Feb 04, 2013 | 45.10 | 45.19 | 44.80 | 45.03 | 825,322 | -0.22(-0.48%) |
Feb 01, 2013 | 44.93 | 45.40 | 44.54 | 45.25 | 975,110 | +0.69(+1.55%) |
Jan 31, 2013 | 44.42 | 44.72 | 44.24 | 44.56 | 625,690 | -0.05(-0.11%) |
Jan 30, 2013 | 44.69 | 44.92 | 44.55 | 44.61 | 701,104 | -0.18(-0.40%) |
Jan 29, 2013 | 44.37 | 44.82 | 44.25 | 44.79 | 484,947 | +0.30(+0.67%) |
Jan 28, 2013 | 44.99 | 44.99 | 44.00 | 44.50 | 779,877 | -0.36(-0.79%) |
Jan 25, 2013 | 44.68 | 44.86 | 44.26 | 44.85 | 956,080 | +0.43(+0.96%) |
Jan 24, 2013 | 44.28 | 44.58 | 44.07 | 44.42 | 802,717 | +0.29(+0.66%) |
Jan 23, 2013 | 44.29 | 44.50 | 44.03 | 44.13 | 909,631 | -0.36(-0.80%) |
Jan 22, 2013 | 44.21 | 44.74 | 43.95 | 44.49 | 873,387 | +0.55(+1.25%) |
Jan 18, 2013 | 43.89 | 44.19 | 43.50 | 43.94 | 1,593,423 | -0.16(-0.36%) |
Jan 17, 2013 | 44.23 | 44.33 | 43.89 | 44.10 | 809,628 | +0.00(+0.00%) |
Jan 16, 2013 | 44.10 | 44.21 | 43.58 | 44.10 | 1,007,554 | -0.24(-0.54%) |
Jan 15, 2013 | 44.31 | 44.67 | 44.21 | 44.34 | 760,432 | -0.11(-0.24%) |
Jan 14, 2013 | 44.45 | 44.77 | 44.34 | 44.45 | 637,894 | -0.07(-0.15%) |
Jan 11, 2013 | 44.89 | 44.89 | 44.27 | 44.51 | 1,043,199 | -0.33(-0.74%) |
Jan 10, 2013 | 44.87 | 44.89 | 44.11 | 44.84 | 956,432 | +0.19(+0.42%) |
Jan 09, 2013 | 43.96 | 44.82 | 43.86 | 44.66 | 1,334,465 | +0.86(+1.97%) |
Jan 08, 2013 | 43.55 | 43.84 | 42.86 | 43.79 | 1,201,333 | +0.33(+0.77%) |
Jan 07, 2013 | 42.80 | 43.48 | 42.63 | 43.46 | 828,306 | +0.59(+1.39%) |
Jan 04, 2013 | 42.71 | 42.96 | 42.64 | 42.86 | 682,368 | +0.16(+0.37%) |
Jan 03, 2013 | 43.12 | 43.37 | 42.55 | 42.71 | 786,988 | -0.37(-0.86%) |
Jan 02, 2013 | 43.41 | 43.42 | 42.79 | 43.08 | 1,147,236 | +0.65(+1.54%) |
Dec 31, 2012 | 41.44 | 42.42 | 41.41 | 42.42 | 1,019,481 | +0.91(+2.18%) |
Dec 28, 2012 | 41.65 | 41.92 | 41.48 | 41.52 | 969,986 | -0.49(-1.16%) |
Dec 27, 2012 | 41.90 | 42.29 | 41.57 | 42.00 | 1,289,784 | +0.27(+0.65%) |
Dec 26, 2012 | 42.52 | 42.73 | 41.62 | 41.73 | 1,206,067 | -0.64(-1.50%) |
Dec 24, 2012 | 41.94 | 42.49 | 41.77 | 42.37 | 418,924 | +0.41(+0.98%) |
Dec 21, 2012 | 41.93 | 42.18 | 41.82 | 41.95 | 1,482,179 | -0.42(-0.99%) |
Dec 20, 2012 | 41.90 | 42.45 | 41.61 | 42.37 | 1,412,638 | +0.41(+0.98%) |
Dec 19, 2012 | 42.14 | 42.22 | 41.82 | 41.96 | 1,014,338 | -0.11(-0.26%) |
Dec 18, 2012 | 41.46 | 42.15 | 41.40 | 42.07 | 1,463,388 | +0.61(+1.47%) |
Dec 17, 2012 | 41.22 | 41.48 | 40.94 | 41.46 | 1,129,943 | +0.39(+0.95%) |
Dec 14, 2012 | 40.87 | 41.40 | 40.78 | 41.07 | 1,371,627 | -0.01(-0.02%) |
Dec 13, 2012 | 41.02 | 41.64 | 40.69 | 41.08 | 2,329,891 | +0.00(+0.00%) |
Dec 12, 2012 | 39.41 | 41.56 | 39.21 | 41.08 | 3,658,666 | +1.87(+4.78%) |
Dec 11, 2012 | 38.99 | 39.21 | 38.89 | 39.21 | 1,175,635 | +0.34(+0.87%) |
Dec 10, 2012 | 38.41 | 38.95 | 38.13 | 38.87 | 1,435,311 | +0.48(+1.24%) |
Dec 07, 2012 | 38.54 | 38.55 | 38.15 | 38.39 | 778,649 | +0.01(+0.04%) |
Dec 06, 2012 | 38.85 | 38.90 | 38.19 | 38.37 | 1,427,511 | -0.67(-1.70%) |
Dec 05, 2012 | 38.97 | 39.21 | 38.44 | 39.04 | 1,169,576 | +0.09(+0.22%) |
Dec 04, 2012 | 39.02 | 39.39 | 38.73 | 38.95 | 775,281 | -1.16(-2.89%) |
Nov 30, 2012 | 40.15 | 40.44 | 39.86 | 40.11 | 1,212,115 | -0.03(-0.07%) |
Nov 29, 2012 | 40.34 | 40.46 | 39.96 | 40.14 | 670,656 | +0.01(+0.02%) |
Nov 28, 2012 | 39.82 | 40.25 | 39.25 | 40.13 | 725,895 | +0.02(+0.05%) |
Nov 27, 2012 | 40.00 | 40.42 | 39.94 | 40.11 | 852,050 | -0.03(-0.07%) |
Nov 26, 2012 | 39.56 | 40.14 | 39.43 | 40.14 | 984,025 | +0.51(+1.28%) |
Nov 23, 2012 | 39.21 | 39.76 | 39.21 | 39.63 | 519,875 | +0.67(+1.71%) |
Nov 21, 2012 | 39.23 | 39.42 | 38.96 | 38.97 | 993,540 | -0.19(-0.48%) |
Nov 20, 2012 | 38.73 | 39.44 | 38.71 | 39.16 | 947,394 | +0.29(+0.74%) |
Nov 19, 2012 | 37.85 | 39.11 | 37.80 | 38.87 | 1,008,048 | +1.52(+4.07%) |
Nov 16, 2012 | 37.13 | 37.71 | 36.97 | 37.35 | 1,044,364 | +0.14(+0.39%) |
Nov 15, 2012 | 37.15 | 37.28 | 36.71 | 37.20 | 978,524 | +0.03(+0.08%) |
Nov 14, 2012 | 37.80 | 38.05 | 37.08 | 37.17 | 843,981 | -0.62(-1.65%) |
Nov 13, 2012 | 38.01 | 38.44 | 37.79 | 37.80 | 565,475 | -0.40(-1.04%) |
Nov 12, 2012 | 38.56 | 38.63 | 38.18 | 38.19 | 501,173 | -0.30(-0.77%) |
Nov 09, 2012 | 38.06 | 38.99 | 38.05 | 38.49 | 1,034,457 | +0.27(+0.72%) |
Nov 08, 2012 | 38.69 | 38.82 | 37.88 | 38.22 | 827,802 | -0.48(-1.23%) |
Nov 07, 2012 | 39.06 | 39.14 | 38.48 | 38.69 | 611,016 | -0.82(-2.07%) |
Nov 06, 2012 | 39.71 | 39.82 | 39.41 | 39.51 | 677,359 | -0.14(-0.35%) |
Nov 05, 2012 | 39.00 | 39.71 | 38.89 | 39.65 | 612,287 | +0.51(+1.29%) |
Nov 02, 2012 | 39.73 | 39.88 | 39.11 | 39.14 | 849,776 | -0.40(-1.01%) |