Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.04 | 60.83 | 59.78 | 60.27 | 504,877 | +0.18(+0.30%) |
Oct 30, 2013 | 60.36 | 60.57 | 59.91 | 60.09 | 548,507 | -0.07(-0.12%) |
Oct 29, 2013 | 59.82 | 60.17 | 59.50 | 60.16 | 473,897 | +0.58(+0.98%) |
Oct 28, 2013 | 59.54 | 59.72 | 58.99 | 59.57 | 470,962 | -0.15(-0.25%) |
Oct 25, 2013 | 59.12 | 59.72 | 58.99 | 59.72 | 332,182 | +0.63(+1.06%) |
Oct 24, 2013 | 58.69 | 59.22 | 58.35 | 59.09 | 401,500 | +0.61(+1.04%) |
Oct 23, 2013 | 58.68 | 59.56 | 58.07 | 58.48 | 742,731 | -0.26(-0.45%) |
Oct 22, 2013 | 59.14 | 60.15 | 58.68 | 58.74 | 742,015 | -0.03(-0.06%) |
Oct 21, 2013 | 58.33 | 58.81 | 58.24 | 58.78 | 504,257 | +0.47(+0.81%) |
Oct 18, 2013 | 57.27 | 58.31 | 57.27 | 58.31 | 386,196 | +1.17(+2.04%) |
Oct 17, 2013 | 56.94 | 57.35 | 56.75 | 57.14 | 573,430 | -0.03(-0.06%) |
Oct 16, 2013 | 57.55 | 57.55 | 56.63 | 57.18 | 423,568 | +0.17(+0.31%) |
Oct 15, 2013 | 57.51 | 57.52 | 56.79 | 57.00 | 320,928 | -0.58(-1.01%) |
Oct 14, 2013 | 56.78 | 57.62 | 56.60 | 57.59 | 235,090 | +0.44(+0.76%) |
Oct 11, 2013 | 56.22 | 57.16 | 56.03 | 57.15 | 269,335 | +0.64(+1.13%) |
Oct 10, 2013 | 55.40 | 56.51 | 55.40 | 56.51 | 337,619 | +1.51(+2.74%) |
Oct 09, 2013 | 55.86 | 55.91 | 54.89 | 55.01 | 489,210 | -0.79(-1.42%) |
Oct 08, 2013 | 56.08 | 56.39 | 55.61 | 55.80 | 568,714 | -0.30(-0.53%) |
Oct 07, 2013 | 55.81 | 56.26 | 55.67 | 56.09 | 445,227 | -0.29(-0.51%) |
Oct 04, 2013 | 56.38 | 56.72 | 56.15 | 56.38 | 667,547 | -0.06(-0.11%) |
Oct 03, 2013 | 56.88 | 57.05 | 56.03 | 56.44 | 414,826 | -0.66(-1.16%) |
Oct 02, 2013 | 57.10 | 57.25 | 56.69 | 57.10 | 472,718 | -0.49(-0.84%) |
Oct 01, 2013 | 56.39 | 57.94 | 56.39 | 57.58 | 1,017,048 | +0.92(+1.62%) |
Sep 30, 2013 | 55.55 | 56.72 | 55.37 | 56.66 | 557,640 | +0.41(+0.73%) |
Sep 27, 2013 | 56.25 | 56.47 | 55.99 | 56.26 | 353,435 | -0.25(-0.45%) |
Sep 26, 2013 | 56.07 | 56.53 | 55.93 | 56.51 | 383,252 | +0.56(+1.01%) |
Sep 25, 2013 | 55.91 | 56.20 | 55.87 | 55.94 | 470,288 | +0.26(+0.47%) |
Sep 24, 2013 | 55.50 | 56.22 | 55.15 | 55.68 | 331,946 | +0.17(+0.31%) |
Sep 23, 2013 | 55.54 | 55.78 | 54.94 | 55.51 | 493,455 | -0.42(-0.75%) |
Sep 20, 2013 | 56.59 | 56.64 | 55.90 | 55.93 | 545,098 | -0.21(-0.37%) |
Sep 19, 2013 | 56.38 | 56.73 | 56.12 | 56.13 | 300,268 | -0.16(-0.29%) |
Sep 18, 2013 | 55.47 | 56.50 | 55.17 | 56.30 | 282,091 | +0.72(+1.30%) |
Sep 17, 2013 | 54.91 | 55.58 | 54.91 | 55.58 | 293,112 | +0.60(+1.09%) |
Sep 16, 2013 | 54.94 | 55.17 | 54.81 | 54.98 | 249,616 | +0.51(+0.94%) |
Sep 13, 2013 | 54.75 | 54.93 | 54.25 | 54.47 | 211,308 | -0.12(-0.22%) |
Sep 12, 2013 | 54.69 | 54.89 | 54.32 | 54.59 | 332,937 | +0.03(+0.05%) |
Sep 11, 2013 | 54.70 | 55.00 | 54.48 | 54.56 | 329,040 | -0.26(-0.48%) |
Sep 10, 2013 | 54.01 | 54.93 | 53.98 | 54.82 | 360,454 | +1.18(+2.20%) |
Sep 09, 2013 | 53.10 | 53.84 | 52.91 | 53.64 | 285,301 | +0.72(+1.36%) |
Sep 06, 2013 | 53.12 | 53.38 | 52.36 | 52.92 | 304,446 | +0.02(+0.03%) |
Sep 05, 2013 | 52.37 | 53.33 | 52.37 | 52.90 | 225,774 | +0.45(+0.86%) |
Sep 04, 2013 | 51.68 | 52.57 | 51.54 | 52.45 | 477,377 | +0.74(+1.43%) |
Sep 03, 2013 | 52.10 | 52.75 | 50.92 | 51.71 | 796,048 | +0.16(+0.30%) |
Aug 30, 2013 | 52.29 | 52.42 | 51.44 | 51.56 | 533,644 | -0.75(-1.43%) |
Aug 29, 2013 | 52.16 | 52.87 | 52.16 | 52.30 | 316,755 | +0.03(+0.07%) |
Aug 28, 2013 | 51.86 | 52.49 | 51.80 | 52.27 | 357,404 | +0.50(+0.96%) |
Aug 27, 2013 | 52.61 | 52.61 | 51.64 | 51.78 | 234,319 | -1.42(-2.68%) |
Aug 26, 2013 | 53.01 | 53.63 | 52.87 | 53.20 | 335,675 | +0.16(+0.31%) |
Aug 23, 2013 | 52.94 | 53.13 | 52.36 | 53.03 | 278,845 | +0.17(+0.33%) |
Aug 22, 2013 | 52.35 | 53.31 | 52.17 | 52.86 | 159,425 | +0.66(+1.26%) |
Aug 21, 2013 | 52.24 | 52.68 | 52.02 | 52.20 | 301,008 | -0.16(-0.30%) |
Aug 20, 2013 | 52.20 | 52.77 | 51.99 | 52.36 | 201,238 | +0.23(+0.43%) |
Aug 19, 2013 | 51.96 | 52.72 | 51.83 | 52.13 | 366,407 | -0.17(-0.33%) |
Aug 16, 2013 | 52.49 | 52.84 | 52.25 | 52.30 | 308,142 | -0.19(-0.36%) |
Aug 15, 2013 | 53.33 | 53.33 | 52.20 | 52.50 | 353,814 | -0.59(-1.11%) |
Aug 14, 2013 | 53.43 | 53.53 | 53.00 | 53.09 | 108,478 | -0.35(-0.65%) |
Aug 13, 2013 | 53.08 | 53.62 | 52.79 | 53.43 | 176,034 | +0.30(+0.56%) |
Aug 12, 2013 | 52.45 | 53.36 | 52.45 | 53.14 | 252,520 | +0.56(+1.06%) |
Aug 09, 2013 | 52.48 | 52.88 | 52.12 | 52.58 | 245,819 | +0.04(+0.08%) |
Aug 08, 2013 | 52.89 | 53.04 | 52.10 | 52.54 | 361,876 | -0.09(-0.16%) |
Aug 07, 2013 | 52.87 | 52.99 | 52.44 | 52.63 | 473,701 | -0.48(-0.90%) |
Aug 06, 2013 | 53.36 | 53.38 | 52.76 | 53.10 | 287,901 | -0.36(-0.68%) |
Aug 05, 2013 | 53.00 | 53.48 | 52.84 | 53.47 | 248,436 | +0.23(+0.44%) |
Aug 02, 2013 | 53.03 | 53.33 | 52.61 | 53.23 | 338,557 | -0.06(-0.11%) |
Aug 01, 2013 | 52.46 | 53.80 | 52.04 | 53.29 | 725,482 | +1.49(+2.88%) |
Jul 31, 2013 | 51.51 | 52.34 | 51.51 | 51.80 | 403,582 | +0.30(+0.57%) |
Jul 30, 2013 | 52.09 | 52.09 | 51.24 | 51.51 | 250,433 | +0.21(+0.41%) |
Jul 29, 2013 | 51.33 | 51.64 | 51.19 | 51.30 | 212,831 | -0.03(-0.05%) |
Jul 26, 2013 | 51.22 | 51.56 | 51.21 | 51.32 | 304,567 | -0.30(-0.57%) |
Jul 25, 2013 | 51.02 | 51.70 | 50.98 | 51.62 | 286,072 | +0.36(+0.69%) |
Jul 24, 2013 | 51.76 | 51.95 | 51.18 | 51.26 | 353,941 | -0.50(-0.96%) |
Jul 23, 2013 | 52.06 | 52.15 | 51.36 | 51.76 | 727,058 | +1.34(+2.65%) |
Jul 22, 2013 | 50.84 | 51.19 | 50.30 | 50.42 | 507,116 | -0.47(-0.92%) |
Jul 19, 2013 | 51.06 | 51.15 | 50.78 | 50.89 | 510,244 | -0.23(-0.46%) |
Jul 18, 2013 | 50.50 | 51.15 | 50.50 | 51.12 | 313,593 | +0.84(+1.68%) |
Jul 17, 2013 | 50.30 | 50.52 | 50.04 | 50.28 | 155,259 | +0.14(+0.28%) |
Jul 16, 2013 | 50.37 | 50.79 | 50.05 | 50.14 | 304,622 | -0.25(-0.50%) |
Jul 15, 2013 | 50.52 | 50.83 | 50.34 | 50.39 | 213,022 | +0.03(+0.05%) |
Jul 12, 2013 | 49.96 | 50.43 | 49.96 | 50.37 | 241,119 | +0.31(+0.62%) |
Jul 11, 2013 | 49.79 | 50.09 | 49.69 | 50.06 | 331,968 | +0.90(+1.83%) |
Jul 10, 2013 | 48.92 | 49.40 | 48.92 | 49.16 | 191,240 | +0.14(+0.28%) |
Jul 09, 2013 | 48.75 | 49.25 | 48.34 | 49.02 | 218,541 | +0.67(+1.40%) |
Jul 08, 2013 | 48.42 | 48.78 | 48.28 | 48.34 | 410,107 | +0.18(+0.38%) |
Jul 05, 2013 | 47.63 | 48.28 | 47.50 | 48.16 | 229,161 | +1.06(+2.26%) |
Jul 03, 2013 | 46.76 | 47.43 | 46.67 | 47.10 | 198,521 | +0.11(+0.24%) |
Jul 02, 2013 | 47.24 | 47.61 | 46.87 | 46.99 | 302,999 | -0.35(-0.73%) |
Jul 01, 2013 | 46.79 | 47.62 | 46.69 | 47.33 | 323,825 | +0.79(+1.69%) |
Jun 28, 2013 | 46.45 | 46.76 | 46.21 | 46.55 | 1,048,814 | +0.01(+0.02%) |
Jun 27, 2013 | 45.87 | 46.61 | 45.78 | 46.54 | 304,451 | +1.03(+2.26%) |
Jun 26, 2013 | 45.62 | 45.71 | 45.05 | 45.51 | 367,983 | +0.29(+0.65%) |
Jun 25, 2013 | 45.05 | 45.35 | 44.71 | 45.21 | 346,233 | +0.71(+1.59%) |
Jun 24, 2013 | 44.38 | 44.90 | 44.06 | 44.50 | 543,584 | -0.43(-0.96%) |
Jun 21, 2013 | 45.77 | 45.86 | 44.89 | 44.94 | 722,247 | -0.57(-1.25%) |
Jun 20, 2013 | 46.17 | 46.29 | 45.43 | 45.51 | 306,966 | -1.22(-2.61%) |
Jun 19, 2013 | 46.80 | 47.57 | 46.60 | 46.73 | 654,346 | -0.03(-0.06%) |
Jun 18, 2013 | 46.70 | 46.96 | 46.61 | 46.75 | 725,633 | +0.17(+0.37%) |
Jun 17, 2013 | 47.17 | 47.19 | 46.37 | 46.58 | 517,569 | -0.07(-0.15%) |
Jun 14, 2013 | 46.55 | 46.78 | 46.40 | 46.65 | 497,536 | +0.03(+0.06%) |
Jun 13, 2013 | 45.93 | 46.83 | 45.91 | 46.62 | 559,484 | +0.50(+1.09%) |
Jun 12, 2013 | 47.23 | 47.23 | 46.10 | 46.12 | 376,705 | -0.82(-1.75%) |
Jun 11, 2013 | 46.90 | 47.65 | 46.76 | 46.94 | 253,614 | -0.64(-1.35%) |
Jun 10, 2013 | 47.72 | 47.91 | 47.39 | 47.58 | 259,263 | -0.03(-0.07%) |
Jun 07, 2013 | 47.35 | 47.65 | 47.00 | 47.62 | 494,074 | +0.66(+1.40%) |
Jun 06, 2013 | 46.78 | 47.18 | 46.59 | 46.96 | 354,403 | +0.19(+0.41%) |
Jun 05, 2013 | 47.14 | 47.35 | 46.49 | 46.77 | 403,758 | -0.51(-1.08%) |
Jun 04, 2013 | 47.70 | 48.15 | 47.14 | 47.28 | 209,362 | -0.42(-0.89%) |
Jun 03, 2013 | 47.70 | 47.79 | 47.03 | 47.70 | 327,073 | +0.09(+0.18%) |
May 31, 2013 | 47.69 | 48.45 | 47.51 | 47.62 | 265,636 | -0.33(-0.69%) |
May 30, 2013 | 47.67 | 48.06 | 47.53 | 47.95 | 201,018 | +0.38(+0.80%) |
May 29, 2013 | 47.53 | 47.67 | 46.94 | 47.57 | 333,413 | -0.16(-0.34%) |
May 28, 2013 | 47.99 | 48.34 | 47.38 | 47.73 | 331,163 | +0.33(+0.69%) |
May 24, 2013 | 47.46 | 47.46 | 46.75 | 47.40 | 411,655 | -0.32(-0.67%) |
May 23, 2013 | 47.63 | 47.82 | 47.33 | 47.72 | 740,103 | -0.41(-0.84%) |
May 22, 2013 | 48.98 | 49.18 | 48.02 | 48.13 | 445,325 | -0.74(-1.52%) |
May 21, 2013 | 49.07 | 49.32 | 48.85 | 48.87 | 637,804 | -0.24(-0.49%) |
May 20, 2013 | 48.78 | 49.63 | 48.78 | 49.11 | 281,260 | +0.29(+0.60%) |
May 17, 2013 | 48.53 | 48.84 | 48.37 | 48.82 | 263,355 | +0.54(+1.11%) |
May 16, 2013 | 47.89 | 48.84 | 47.73 | 48.28 | 335,636 | -0.33(-0.68%) |
May 15, 2013 | 47.72 | 48.61 | 47.56 | 48.61 | 357,124 | +1.60(+3.40%) |
May 13, 2013 | 47.29 | 47.29 | 46.81 | 47.01 | 316,680 | -0.22(-0.48%) |
May 10, 2013 | 47.02 | 47.38 | 46.92 | 47.24 | 166,008 | +0.24(+0.52%) |
May 09, 2013 | 47.07 | 47.39 | 46.93 | 46.99 | 234,343 | -0.08(-0.17%) |
May 08, 2013 | 46.44 | 47.09 | 45.78 | 47.07 | 260,706 | +0.05(+0.11%) |
May 07, 2013 | 46.23 | 47.08 | 46.23 | 47.02 | 365,592 | +0.97(+2.10%) |
May 06, 2013 | 45.68 | 46.13 | 45.67 | 46.05 | 267,910 | +0.39(+0.85%) |
May 03, 2013 | 45.07 | 46.09 | 45.07 | 45.66 | 403,972 | +0.96(+2.15%) |
May 02, 2013 | 44.12 | 44.92 | 44.07 | 44.70 | 436,952 | +0.81(+1.85%) |
May 01, 2013 | 44.76 | 44.82 | 43.85 | 43.89 | 413,965 | -1.12(-2.48%) |
Apr 30, 2013 | 44.61 | 45.01 | 44.24 | 45.01 | 344,830 | +0.39(+0.87%) |
Apr 29, 2013 | 44.43 | 44.73 | 43.92 | 44.62 | 207,866 | +0.28(+0.62%) |
Apr 26, 2013 | 44.75 | 44.75 | 44.02 | 44.34 | 261,901 | -0.42(-0.95%) |
Apr 25, 2013 | 44.69 | 44.88 | 44.43 | 44.76 | 400,668 | +0.22(+0.49%) |
Apr 24, 2013 | 44.22 | 44.70 | 44.15 | 44.55 | 334,082 | +0.38(+0.86%) |
Apr 23, 2013 | 45.80 | 45.80 | 43.77 | 44.17 | 371,339 | +0.84(+1.94%) |
Apr 22, 2013 | 43.32 | 43.62 | 42.89 | 43.33 | 453,337 | +0.10(+0.24%) |
Apr 19, 2013 | 43.32 | 43.54 | 42.86 | 43.22 | 389,978 | +0.03(+0.08%) |
Apr 18, 2013 | 43.61 | 43.95 | 43.02 | 43.19 | 280,892 | -0.35(-0.81%) |
Apr 17, 2013 | 44.27 | 44.28 | 43.22 | 43.54 | 391,476 | -1.00(-2.25%) |
Apr 16, 2013 | 44.00 | 44.58 | 43.89 | 44.55 | 438,369 | +0.88(+2.01%) |
Apr 15, 2013 | 45.32 | 45.32 | 43.42 | 43.67 | 655,829 | -1.88(-4.12%) |
Apr 12, 2013 | 45.38 | 45.65 | 45.32 | 45.55 | 405,918 | -0.01(-0.02%) |
Apr 11, 2013 | 45.59 | 45.94 | 45.46 | 45.55 | 437,148 | -0.02(-0.04%) |
Apr 10, 2013 | 44.78 | 45.59 | 44.75 | 45.57 | 425,176 | +0.83(+1.85%) |
Apr 09, 2013 | 44.97 | 44.98 | 44.63 | 44.74 | 339,121 | -0.05(-0.12%) |
Apr 08, 2013 | 44.57 | 44.83 | 44.27 | 44.80 | 271,570 | +0.44(+0.99%) |
Apr 05, 2013 | 43.90 | 44.39 | 43.51 | 44.36 | 350,350 | -0.26(-0.58%) |
Apr 04, 2013 | 44.25 | 44.62 | 44.25 | 44.62 | 449,652 | +0.45(+1.01%) |
Apr 03, 2013 | 44.93 | 45.05 | 43.94 | 44.17 | 431,854 | -0.71(-1.59%) |
Apr 02, 2013 | 45.36 | 45.43 | 44.63 | 44.88 | 340,854 | -0.31(-0.69%) |
Apr 01, 2013 | 45.98 | 46.28 | 44.94 | 45.19 | 351,086 | -0.81(-1.76%) |
Mar 28, 2013 | 45.64 | 46.10 | 45.38 | 46.00 | 565,097 | +0.38(+0.83%) |
Mar 27, 2013 | 45.41 | 45.66 | 45.07 | 45.62 | 508,020 | -0.03(-0.08%) |
Mar 26, 2013 | 45.66 | 45.80 | 45.49 | 45.66 | 410,722 | +0.03(+0.08%) |
Mar 25, 2013 | 46.26 | 46.27 | 45.28 | 45.62 | 296,157 | -0.51(-1.10%) |
Mar 22, 2013 | 45.93 | 46.30 | 45.81 | 46.13 | 337,238 | +0.31(+0.68%) |
Mar 21, 2013 | 45.92 | 46.35 | 45.63 | 45.82 | 395,147 | -0.35(-0.76%) |
Mar 20, 2013 | 45.67 | 46.36 | 45.55 | 46.17 | 338,273 | +0.77(+1.71%) |
Mar 19, 2013 | 45.64 | 45.86 | 44.88 | 45.40 | 244,618 | -0.03(-0.06%) |
Mar 18, 2013 | 44.99 | 45.86 | 44.82 | 45.43 | 405,827 | +0.37(+0.82%) |
Mar 15, 2013 | 45.18 | 45.52 | 45.04 | 45.05 | 596,286 | -0.38(-0.83%) |
Mar 14, 2013 | 45.07 | 45.48 | 44.89 | 45.43 | 204,248 | +0.53(+1.17%) |
Mar 13, 2013 | 44.72 | 45.02 | 44.68 | 44.91 | 221,405 | +0.17(+0.38%) |
Mar 12, 2013 | 44.83 | 44.98 | 44.56 | 44.74 | 266,171 | -0.13(-0.29%) |
Mar 11, 2013 | 44.68 | 45.08 | 44.62 | 44.87 | 220,384 | +0.18(+0.40%) |
Mar 08, 2013 | 44.50 | 44.77 | 44.32 | 44.68 | 557,743 | +0.48(+1.09%) |
Mar 07, 2013 | 44.03 | 44.47 | 44.03 | 44.20 | 199,991 | +0.09(+0.21%) |
Mar 06, 2013 | 44.43 | 44.60 | 44.08 | 44.11 | 253,089 | -0.19(-0.43%) |
Mar 05, 2013 | 43.51 | 44.53 | 43.51 | 44.30 | 306,801 | +0.88(+2.02%) |
Mar 04, 2013 | 43.47 | 43.69 | 42.90 | 43.42 | 490,462 | -0.31(-0.71%) |
Mar 01, 2013 | 43.69 | 43.90 | 42.88 | 43.73 | 595,292 | -0.13(-0.29%) |
Feb 28, 2013 | 43.94 | 44.31 | 43.79 | 43.86 | 315,591 | +0.17(+0.39%) |
Feb 27, 2013 | 42.71 | 43.81 | 42.68 | 43.69 | 312,485 | +0.94(+2.20%) |
Feb 26, 2013 | 42.29 | 42.84 | 42.13 | 42.75 | 356,090 | +0.65(+1.55%) |
Feb 25, 2013 | 43.39 | 43.44 | 42.09 | 42.09 | 328,361 | -1.15(-2.65%) |
Feb 22, 2013 | 42.92 | 43.31 | 42.92 | 43.24 | 311,354 | +0.51(+1.19%) |
Feb 21, 2013 | 43.22 | 43.33 | 42.52 | 42.73 | 402,391 | -0.60(-1.39%) |
Feb 20, 2013 | 43.88 | 43.94 | 43.27 | 43.33 | 748,351 | -0.53(-1.22%) |
Feb 19, 2013 | 43.44 | 44.09 | 43.44 | 43.87 | 417,594 | +0.42(+0.97%) |
Feb 15, 2013 | 43.29 | 43.65 | 43.20 | 43.44 | 373,808 | +0.12(+0.28%) |
Feb 14, 2013 | 43.01 | 43.42 | 42.89 | 43.32 | 404,706 | +0.18(+0.42%) |
Feb 13, 2013 | 42.84 | 43.20 | 42.70 | 43.14 | 478,805 | +0.37(+0.87%) |
Feb 12, 2013 | 42.21 | 42.89 | 42.09 | 42.77 | 425,456 | +0.65(+1.53%) |
Feb 11, 2013 | 42.29 | 42.39 | 41.96 | 42.13 | 342,363 | -0.19(-0.45%) |
Feb 08, 2013 | 41.94 | 42.41 | 41.92 | 42.32 | 336,442 | +0.40(+0.97%) |
Feb 07, 2013 | 41.82 | 42.01 | 41.71 | 41.91 | 717,070 | +0.04(+0.10%) |
Feb 06, 2013 | 41.77 | 42.01 | 41.58 | 41.87 | 1,022,902 | -1.19(-2.76%) |
Feb 04, 2013 | 43.16 | 43.49 | 42.85 | 43.06 | 881,110 | -0.36(-0.83%) |
Feb 01, 2013 | 43.29 | 43.65 | 43.10 | 43.42 | 489,427 | +0.46(+1.06%) |
Jan 31, 2013 | 42.61 | 43.04 | 42.53 | 42.96 | 521,633 | +0.24(+0.56%) |
Jan 30, 2013 | 42.88 | 42.91 | 42.51 | 42.72 | 410,061 | -0.17(-0.40%) |
Jan 29, 2013 | 42.43 | 42.94 | 42.43 | 42.89 | 454,681 | +0.43(+1.01%) |
Jan 28, 2013 | 42.87 | 43.15 | 42.27 | 42.46 | 635,439 | -0.35(-0.82%) |
Jan 25, 2013 | 42.84 | 42.84 | 42.33 | 42.82 | 555,838 | +0.19(+0.44%) |
Jan 24, 2013 | 42.37 | 42.78 | 42.23 | 42.63 | 484,893 | +0.28(+0.65%) |
Jan 23, 2013 | 42.29 | 42.48 | 42.14 | 42.35 | 600,326 | +0.03(+0.08%) |
Jan 22, 2013 | 42.80 | 42.80 | 42.26 | 42.32 | 477,019 | -0.47(-1.11%) |
Jan 18, 2013 | 42.85 | 42.93 | 42.54 | 42.79 | 333,758 | +0.09(+0.22%) |
Jan 17, 2013 | 41.93 | 42.84 | 41.73 | 42.70 | 555,707 | +0.92(+2.21%) |
Jan 16, 2013 | 41.53 | 41.82 | 41.40 | 41.77 | 336,365 | +0.21(+0.50%) |
Jan 15, 2013 | 41.07 | 41.64 | 41.05 | 41.57 | 276,565 | +0.25(+0.60%) |
Jan 14, 2013 | 40.96 | 41.33 | 40.89 | 41.32 | 241,937 | +0.29(+0.71%) |
Jan 11, 2013 | 40.96 | 41.14 | 40.84 | 41.02 | 497,617 | +0.08(+0.19%) |
Jan 10, 2013 | 41.75 | 41.79 | 40.90 | 40.95 | 794,209 | -0.53(-1.29%) |
Jan 09, 2013 | 41.50 | 41.58 | 41.29 | 41.48 | 316,415 | +0.25(+0.61%) |
Jan 08, 2013 | 41.50 | 41.69 | 41.06 | 41.23 | 196,494 | -0.22(-0.54%) |
Jan 07, 2013 | 41.13 | 41.58 | 41.03 | 41.45 | 373,852 | +0.21(+0.52%) |
Jan 04, 2013 | 41.36 | 41.36 | 41.03 | 41.24 | 320,703 | +0.04(+0.10%) |
Jan 03, 2013 | 41.00 | 41.59 | 40.91 | 41.20 | 485,537 | +0.09(+0.23%) |
Jan 02, 2013 | 41.10 | 41.12 | 40.67 | 41.10 | 312,453 | +1.20(+3.01%) |
Dec 31, 2012 | 39.33 | 40.04 | 39.23 | 39.90 | 319,635 | +0.52(+1.33%) |
Dec 28, 2012 | 39.18 | 39.73 | 39.16 | 39.38 | 268,024 | -0.18(-0.46%) |
Dec 27, 2012 | 39.59 | 39.72 | 39.23 | 39.56 | 225,558 | -0.03(-0.06%) |
Dec 26, 2012 | 39.65 | 39.80 | 39.54 | 39.59 | 333,112 | -0.04(-0.11%) |
Dec 24, 2012 | 39.66 | 39.80 | 39.45 | 39.63 | 124,925 | -0.04(-0.11%) |
Dec 21, 2012 | 39.34 | 39.77 | 39.20 | 39.67 | 781,600 | -0.15(-0.39%) |
Dec 20, 2012 | 39.45 | 39.84 | 39.37 | 39.83 | 383,320 | +0.36(+0.91%) |
Dec 19, 2012 | 39.44 | 39.65 | 39.15 | 39.47 | 407,050 | +0.02(+0.04%) |
Dec 18, 2012 | 38.92 | 39.45 | 38.80 | 39.45 | 396,828 | +0.55(+1.41%) |
Dec 17, 2012 | 38.58 | 38.93 | 38.44 | 38.90 | 253,123 | +0.31(+0.80%) |
Dec 14, 2012 | 38.50 | 38.95 | 38.13 | 38.59 | 320,592 | -0.07(-0.18%) |
Dec 13, 2012 | 39.01 | 39.31 | 38.43 | 38.66 | 422,836 | -0.36(-0.92%) |
Dec 12, 2012 | 38.86 | 39.36 | 38.86 | 39.02 | 663,694 | -0.41(-1.04%) |
Dec 11, 2012 | 39.43 | 39.45 | 39.11 | 39.43 | 634,241 | +0.07(+0.17%) |
Dec 10, 2012 | 38.94 | 39.41 | 38.87 | 39.36 | 327,245 | +0.47(+1.21%) |
Dec 07, 2012 | 38.79 | 38.93 | 38.50 | 38.89 | 258,576 | +0.23(+0.60%) |
Dec 06, 2012 | 38.38 | 38.69 | 38.27 | 38.66 | 323,363 | +0.20(+0.51%) |
Dec 05, 2012 | 38.42 | 38.56 | 38.08 | 38.46 | 370,888 | +0.10(+0.27%) |
Dec 04, 2012 | 38.32 | 38.59 | 38.20 | 38.36 | 303,097 | -0.19(-0.49%) |
Nov 30, 2012 | 38.42 | 38.69 | 38.33 | 38.55 | 794,456 | -0.05(-0.13%) |
Nov 29, 2012 | 38.39 | 38.72 | 38.15 | 38.60 | 656,319 | +0.36(+0.94%) |
Nov 28, 2012 | 37.48 | 38.27 | 37.33 | 38.24 | 433,029 | +0.48(+1.27%) |
Nov 27, 2012 | 37.66 | 37.93 | 37.43 | 37.76 | 459,038 | +0.12(+0.32%) |
Nov 26, 2012 | 37.64 | 38.12 | 37.30 | 37.64 | 452,837 | -0.21(-0.57%) |
Nov 23, 2012 | 37.30 | 38.00 | 37.20 | 37.85 | 320,791 | +0.70(+1.89%) |
Nov 21, 2012 | 36.88 | 37.19 | 36.76 | 37.15 | 314,032 | +0.14(+0.37%) |
Nov 20, 2012 | 36.74 | 37.03 | 36.62 | 37.01 | 236,639 | +0.25(+0.68%) |
Nov 19, 2012 | 36.45 | 36.77 | 36.24 | 36.76 | 304,188 | +0.74(+2.05%) |
Nov 16, 2012 | 35.81 | 36.09 | 35.58 | 36.03 | 248,764 | +0.21(+0.57%) |
Nov 15, 2012 | 35.76 | 36.23 | 35.44 | 35.82 | 375,791 | +0.08(+0.22%) |
Nov 14, 2012 | 36.58 | 36.64 | 35.64 | 35.74 | 258,291 | -0.72(-1.98%) |
Nov 13, 2012 | 36.16 | 36.83 | 36.14 | 36.46 | 381,367 | +0.02(+0.05%) |
Nov 12, 2012 | 36.75 | 37.00 | 36.16 | 36.45 | 264,123 | -0.13(-0.35%) |
Nov 09, 2012 | 36.12 | 36.87 | 35.91 | 36.58 | 372,228 | +0.39(+1.07%) |
Nov 08, 2012 | 36.69 | 37.02 | 36.18 | 36.19 | 377,168 | -0.50(-1.36%) |
Nov 07, 2012 | 37.03 | 37.28 | 36.41 | 36.69 | 442,347 | -0.86(-2.28%) |
Nov 06, 2012 | 36.69 | 37.72 | 36.69 | 37.54 | 359,984 | +0.27(+0.71%) |
Nov 05, 2012 | 36.93 | 37.40 | 36.73 | 37.28 | 451,714 | +0.34(+0.93%) |
Nov 02, 2012 | 37.91 | 37.91 | 36.94 | 36.94 | 456,025 | -0.74(-1.96%) |