Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.50 | 61.14 | 60.12 | 60.82 | 660,153 | +0.19(+0.31%) |
Oct 30, 2013 | 61.18 | 61.18 | 60.35 | 60.63 | 310,698 | -0.52(-0.85%) |
Oct 29, 2013 | 61.00 | 61.20 | 60.59 | 61.15 | 465,150 | +0.17(+0.28%) |
Oct 28, 2013 | 60.58 | 60.98 | 60.16 | 60.98 | 655,099 | +0.42(+0.69%) |
Oct 25, 2013 | 60.61 | 60.83 | 59.67 | 60.56 | 557,962 | -0.14(-0.23%) |
Oct 24, 2013 | 60.34 | 60.74 | 60.00 | 60.70 | 441,260 | +0.46(+0.76%) |
Oct 23, 2013 | 60.30 | 60.42 | 59.47 | 60.24 | 534,923 | -0.34(-0.56%) |
Oct 22, 2013 | 60.42 | 60.81 | 60.20 | 60.58 | 866,503 | +0.61(+1.02%) |
Oct 21, 2013 | 59.61 | 59.99 | 59.38 | 59.97 | 526,184 | +0.35(+0.59%) |
Oct 18, 2013 | 60.21 | 60.35 | 59.45 | 59.62 | 1,132,856 | -0.35(-0.58%) |
Oct 17, 2013 | 58.56 | 60.00 | 58.51 | 59.97 | 848,849 | +1.14(+1.94%) |
Oct 16, 2013 | 57.99 | 58.88 | 57.62 | 58.83 | 978,217 | +1.20(+2.08%) |
Oct 15, 2013 | 58.25 | 58.30 | 57.33 | 57.63 | 484,081 | -0.72(-1.23%) |
Oct 14, 2013 | 57.74 | 58.44 | 57.62 | 58.35 | 376,219 | +0.20(+0.34%) |
Oct 11, 2013 | 57.29 | 58.29 | 57.28 | 58.15 | 485,531 | +0.79(+1.38%) |
Oct 10, 2013 | 56.77 | 57.37 | 56.71 | 57.36 | 550,186 | +1.24(+2.21%) |
Oct 09, 2013 | 56.35 | 56.57 | 55.80 | 56.12 | 687,337 | -0.16(-0.28%) |
Oct 08, 2013 | 57.18 | 57.44 | 55.98 | 56.28 | 744,857 | -0.98(-1.71%) |
Oct 07, 2013 | 57.04 | 57.54 | 56.63 | 57.26 | 665,653 | -0.28(-0.49%) |
Oct 04, 2013 | 57.36 | 57.69 | 57.15 | 57.54 | 557,584 | +0.22(+0.38%) |
Oct 03, 2013 | 58.51 | 58.78 | 56.87 | 57.32 | 711,079 | -1.30(-2.22%) |
Oct 02, 2013 | 58.28 | 58.84 | 57.94 | 58.62 | 750,641 | +0.01(+0.02%) |
Oct 01, 2013 | 58.20 | 59.26 | 58.03 | 58.61 | 886,435 | +0.43(+0.74%) |
Sep 30, 2013 | 57.32 | 58.20 | 57.26 | 58.18 | 1,077,593 | +0.39(+0.67%) |
Sep 27, 2013 | 57.83 | 58.14 | 57.62 | 57.79 | 482,694 | -0.47(-0.81%) |
Sep 26, 2013 | 58.45 | 58.68 | 57.88 | 58.26 | 469,844 | -0.02(-0.03%) |
Sep 25, 2013 | 58.16 | 58.53 | 57.72 | 58.28 | 598,680 | +0.06(+0.10%) |
Sep 24, 2013 | 58.17 | 58.75 | 58.01 | 58.22 | 648,009 | -0.05(-0.09%) |
Sep 23, 2013 | 58.76 | 58.97 | 58.11 | 58.27 | 576,346 | -0.79(-1.34%) |
Sep 20, 2013 | 59.69 | 59.85 | 58.65 | 59.06 | 1,250,982 | -0.67(-1.12%) |
Sep 19, 2013 | 59.92 | 60.05 | 59.51 | 59.73 | 860,822 | +0.05(+0.08%) |
Sep 18, 2013 | 58.79 | 59.86 | 58.71 | 59.68 | 1,117,733 | +0.82(+1.39%) |
Sep 17, 2013 | 58.52 | 58.98 | 58.31 | 58.86 | 751,494 | +0.29(+0.50%) |
Sep 16, 2013 | 58.93 | 58.89 | 58.43 | 58.57 | 992,897 | +0.67(+1.16%) |
Sep 13, 2013 | 58.24 | 58.39 | 57.77 | 57.90 | 861,163 | -0.16(-0.28%) |
Sep 12, 2013 | 57.63 | 58.46 | 57.44 | 58.06 | 1,049,481 | +0.45(+0.78%) |
Sep 11, 2013 | 58.11 | 58.40 | 57.17 | 57.61 | 2,061,479 | -0.90(-1.54%) |
Sep 10, 2013 | 58.87 | 58.87 | 58.42 | 58.51 | 1,371,978 | +0.08(+0.14%) |
Sep 09, 2013 | 59.01 | 60.47 | 58.25 | 58.43 | 1,181,975 | +0.35(+0.60%) |
Sep 06, 2013 | 59.21 | 59.55 | 58.00 | 58.08 | 1,212,212 | -0.94(-1.59%) |
Sep 05, 2013 | 59.09 | 59.51 | 58.98 | 59.02 | 746,809 | -0.22(-0.37%) |
Sep 04, 2013 | 58.54 | 59.44 | 58.33 | 59.24 | 740,765 | +0.67(+1.14%) |
Sep 03, 2013 | 59.33 | 59.34 | 58.13 | 58.57 | 1,075,521 | +0.29(+0.50%) |
Aug 30, 2013 | 58.13 | 58.65 | 57.73 | 58.28 | 758,307 | +0.20(+0.34%) |
Aug 29, 2013 | 58.52 | 58.93 | 57.98 | 58.08 | 618,118 | -0.53(-0.90%) |
Aug 28, 2013 | 58.38 | 58.83 | 58.15 | 58.61 | 673,354 | +0.36(+0.62%) |
Aug 27, 2013 | 59.14 | 59.40 | 58.15 | 58.25 | 708,007 | -1.60(-2.67%) |
Aug 26, 2013 | 59.93 | 60.30 | 59.69 | 59.85 | 494,925 | -0.02(-0.03%) |
Aug 23, 2013 | 60.44 | 60.44 | 59.47 | 59.87 | 804,772 | -0.48(-0.80%) |
Aug 22, 2013 | 60.07 | 60.77 | 59.93 | 60.35 | 832,516 | +0.53(+0.89%) |
Aug 21, 2013 | 60.07 | 60.48 | 59.79 | 59.82 | 737,615 | -0.32(-0.53%) |
Aug 20, 2013 | 60.03 | 60.64 | 59.44 | 60.14 | 836,416 | +0.17(+0.28%) |
Aug 19, 2013 | 61.27 | 61.71 | 59.89 | 59.97 | 1,167,471 | -1.45(-2.36%) |
Aug 16, 2013 | 60.98 | 61.65 | 60.85 | 61.42 | 668,453 | +0.34(+0.56%) |
Aug 15, 2013 | 60.76 | 61.29 | 60.47 | 61.08 | 802,478 | -0.18(-0.29%) |
Aug 14, 2013 | 60.89 | 61.38 | 60.63 | 61.26 | 308,708 | +0.28(+0.46%) |
Aug 13, 2013 | 60.97 | 61.23 | 60.27 | 60.98 | 295,674 | +0.03(+0.05%) |
Aug 12, 2013 | 60.52 | 61.08 | 60.34 | 60.95 | 409,831 | +0.07(+0.11%) |
Aug 09, 2013 | 60.65 | 61.05 | 60.21 | 60.88 | 503,207 | +0.23(+0.38%) |
Aug 08, 2013 | 59.72 | 60.74 | 59.72 | 60.65 | 695,491 | +1.24(+2.09%) |
Aug 07, 2013 | 59.45 | 59.77 | 59.04 | 59.41 | 790,857 | -0.08(-0.13%) |
Aug 06, 2013 | 61.00 | 61.06 | 59.39 | 59.49 | 1,493,007 | -1.74(-2.84%) |
Aug 05, 2013 | 61.59 | 61.98 | 61.00 | 61.23 | 1,285,580 | -1.10(-1.76%) |
Aug 02, 2013 | 61.33 | 62.33 | 61.10 | 62.33 | 1,278,008 | +0.84(+1.37%) |
Aug 01, 2013 | 60.05 | 61.54 | 60.01 | 61.49 | 1,128,872 | +2.29(+3.87%) |
Jul 31, 2013 | 57.29 | 60.12 | 56.25 | 59.20 | 1,027,597 | +1.31(+2.26%) |
Jul 30, 2013 | 57.61 | 59.41 | 57.00 | 57.89 | 1,195,317 | -0.30(-0.52%) |
Jul 29, 2013 | 58.71 | 59.14 | 58.15 | 58.19 | 1,306,432 | -0.80(-1.36%) |
Jul 26, 2013 | 59.69 | 60.84 | 58.78 | 58.99 | 1,198,287 | -1.09(-1.81%) |
Jul 25, 2013 | 59.08 | 60.14 | 59.08 | 60.08 | 867,697 | +0.69(+1.16%) |
Jul 24, 2013 | 59.57 | 59.64 | 59.25 | 59.39 | 532,052 | -0.09(-0.15%) |
Jul 23, 2013 | 59.65 | 59.65 | 59.10 | 59.48 | 458,549 | -0.02(-0.03%) |
Jul 22, 2013 | 59.65 | 59.80 | 59.33 | 59.50 | 562,273 | -0.02(-0.03%) |
Jul 19, 2013 | 59.25 | 59.55 | 58.98 | 59.52 | 661,739 | +0.33(+0.56%) |
Jul 18, 2013 | 57.98 | 59.37 | 57.91 | 59.19 | 429,194 | +1.23(+2.13%) |
Jul 17, 2013 | 57.90 | 58.34 | 57.49 | 57.95 | 225,653 | +0.45(+0.79%) |
Jul 16, 2013 | 58.01 | 58.33 | 57.32 | 57.50 | 831,749 | -0.35(-0.61%) |
Jul 15, 2013 | 58.11 | 58.44 | 57.64 | 57.85 | 579,031 | +0.09(+0.16%) |
Jul 12, 2013 | 57.09 | 57.78 | 57.09 | 57.76 | 630,913 | +0.74(+1.30%) |
Jul 11, 2013 | 56.89 | 57.25 | 56.72 | 57.02 | 534,571 | +0.97(+1.73%) |
Jul 10, 2013 | 55.98 | 56.18 | 55.25 | 56.05 | 505,655 | +0.07(+0.13%) |
Jul 09, 2013 | 55.39 | 56.59 | 54.92 | 55.98 | 625,657 | +1.06(+1.93%) |
Jul 08, 2013 | 55.66 | 55.85 | 54.77 | 54.92 | 692,679 | -0.44(-0.79%) |
Jul 05, 2013 | 55.11 | 55.44 | 54.21 | 55.36 | 356,286 | +0.80(+1.47%) |
Jul 03, 2013 | 53.99 | 55.02 | 53.99 | 54.56 | 292,258 | -0.06(-0.11%) |
Jul 02, 2013 | 55.29 | 55.80 | 54.27 | 54.62 | 603,232 | -0.80(-1.44%) |
Jul 01, 2013 | 55.48 | 56.00 | 55.27 | 55.42 | 524,628 | +0.29(+0.53%) |
Jun 28, 2013 | 55.57 | 55.64 | 55.05 | 55.13 | 588,631 | -0.57(-1.02%) |
Jun 27, 2013 | 55.37 | 55.79 | 55.14 | 55.70 | 784,546 | +0.82(+1.49%) |
Jun 26, 2013 | 55.88 | 56.07 | 54.58 | 54.88 | 957,925 | -0.52(-0.94%) |
Jun 25, 2013 | 55.52 | 55.65 | 54.91 | 55.40 | 707,682 | +0.64(+1.17%) |
Jun 24, 2013 | 55.27 | 55.35 | 54.64 | 54.76 | 916,884 | -1.10(-1.97%) |
Jun 21, 2013 | 55.97 | 56.44 | 55.41 | 55.86 | 1,268,887 | +0.33(+0.59%) |
Jun 20, 2013 | 55.58 | 56.19 | 55.29 | 55.53 | 911,116 | -1.18(-2.08%) |
Jun 19, 2013 | 57.68 | 57.82 | 56.71 | 56.71 | 699,136 | -1.07(-1.85%) |
Jun 18, 2013 | 56.87 | 57.97 | 56.84 | 57.78 | 542,186 | +0.96(+1.69%) |
Jun 17, 2013 | 56.43 | 57.14 | 56.02 | 56.82 | 732,343 | +0.99(+1.77%) |
Jun 14, 2013 | 55.54 | 56.33 | 55.35 | 55.83 | 660,091 | +0.30(+0.54%) |
Jun 13, 2013 | 55.00 | 55.70 | 54.62 | 55.53 | 1,015,074 | +0.49(+0.89%) |
Jun 12, 2013 | 56.50 | 56.74 | 55.02 | 55.04 | 1,251,493 | -1.02(-1.82%) |
Jun 11, 2013 | 55.73 | 56.53 | 55.60 | 56.06 | 696,098 | -0.95(-1.67%) |
Jun 10, 2013 | 57.06 | 57.06 | 56.46 | 57.01 | 711,779 | +0.08(+0.14%) |
Jun 07, 2013 | 56.41 | 57.15 | 56.25 | 56.93 | 754,354 | +1.01(+1.81%) |
Jun 06, 2013 | 55.70 | 56.15 | 55.45 | 55.92 | 1,362,138 | +0.18(+0.32%) |
Jun 05, 2013 | 56.64 | 56.73 | 55.48 | 55.74 | 1,364,656 | -1.16(-2.04%) |
Jun 04, 2013 | 57.37 | 57.75 | 56.52 | 56.90 | 740,757 | -0.50(-0.87%) |
Jun 03, 2013 | 57.16 | 57.57 | 56.00 | 57.40 | 1,322,820 | +0.39(+0.68%) |
May 31, 2013 | 56.74 | 57.81 | 56.35 | 57.01 | 977,387 | -0.15(-0.26%) |
May 30, 2013 | 56.25 | 57.35 | 55.92 | 57.16 | 852,425 | +1.10(+1.96%) |
May 29, 2013 | 56.04 | 56.59 | 55.58 | 56.06 | 959,549 | -0.38(-0.67%) |
May 28, 2013 | 55.83 | 56.52 | 55.59 | 56.44 | 850,927 | +1.45(+2.64%) |
May 24, 2013 | 54.62 | 55.09 | 54.35 | 54.99 | 675,213 | -0.01(-0.02%) |
May 23, 2013 | 53.81 | 55.27 | 53.48 | 55.00 | 1,038,975 | +0.43(+0.79%) |
May 22, 2013 | 55.02 | 55.70 | 54.38 | 54.57 | 859,130 | -0.48(-0.87%) |
May 21, 2013 | 54.95 | 55.36 | 54.47 | 55.05 | 643,444 | +0.05(+0.09%) |
May 20, 2013 | 53.96 | 55.52 | 53.96 | 55.00 | 982,102 | +0.91(+1.68%) |
May 17, 2013 | 52.88 | 54.16 | 52.77 | 54.09 | 756,776 | +1.33(+2.52%) |
May 16, 2013 | 52.06 | 52.88 | 51.92 | 52.76 | 1,121,895 | +0.40(+0.76%) |
May 15, 2013 | 51.09 | 52.51 | 51.09 | 52.36 | 899,384 | +2.16(+4.30%) |
May 13, 2013 | 50.90 | 50.95 | 49.99 | 50.20 | 698,957 | -0.80(-1.57%) |
May 10, 2013 | 50.55 | 51.00 | 50.35 | 51.00 | 757,388 | +0.47(+0.93%) |
May 09, 2013 | 51.28 | 51.58 | 50.38 | 50.53 | 1,162,929 | -0.92(-1.79%) |
May 08, 2013 | 51.00 | 51.73 | 51.00 | 51.45 | 552,142 | +0.35(+0.68%) |
May 07, 2013 | 50.94 | 51.33 | 50.53 | 51.10 | 577,299 | +0.20(+0.39%) |
May 06, 2013 | 50.58 | 51.15 | 50.40 | 50.90 | 814,326 | +0.27(+0.53%) |
May 03, 2013 | 50.51 | 51.61 | 49.85 | 50.63 | 1,048,888 | +0.78(+1.56%) |
May 02, 2013 | 49.28 | 49.97 | 49.01 | 49.85 | 992,891 | +0.83(+1.69%) |
May 01, 2013 | 50.45 | 50.58 | 48.99 | 49.02 | 1,624,062 | -1.46(-2.89%) |
Apr 30, 2013 | 50.81 | 51.63 | 49.51 | 50.48 | 2,217,220 | -1.55(-2.98%) |
Apr 29, 2013 | 51.84 | 52.53 | 51.68 | 52.03 | 1,092,182 | +0.38(+0.74%) |
Apr 26, 2013 | 52.14 | 52.27 | 51.43 | 51.65 | 433,155 | -0.55(-1.05%) |
Apr 25, 2013 | 52.11 | 52.76 | 51.88 | 52.20 | 582,467 | +0.33(+0.64%) |
Apr 24, 2013 | 51.14 | 51.91 | 51.14 | 51.87 | 730,104 | +0.82(+1.61%) |
Apr 23, 2013 | 50.92 | 51.05 | 50.12 | 51.05 | 554,167 | +0.41(+0.81%) |
Apr 22, 2013 | 50.11 | 50.86 | 49.12 | 50.64 | 722,193 | +0.60(+1.20%) |
Apr 19, 2013 | 49.69 | 50.20 | 49.27 | 50.04 | 788,579 | +0.61(+1.23%) |
Apr 18, 2013 | 49.66 | 49.93 | 49.19 | 49.43 | 1,283,033 | -0.05(-0.10%) |
Apr 17, 2013 | 50.61 | 50.71 | 48.86 | 49.48 | 1,446,370 | -1.73(-3.38%) |
Apr 16, 2013 | 50.91 | 51.88 | 50.76 | 51.21 | 1,146,966 | +0.86(+1.71%) |
Apr 15, 2013 | 52.60 | 52.60 | 50.21 | 50.35 | 1,688,577 | -2.73(-5.14%) |
Apr 12, 2013 | 54.35 | 54.39 | 52.87 | 53.08 | 1,708,754 | -1.55(-2.84%) |
Apr 11, 2013 | 54.10 | 54.90 | 53.89 | 54.63 | 786,033 | +0.50(+0.92%) |
Apr 10, 2013 | 53.69 | 54.14 | 53.42 | 54.13 | 832,300 | +0.57(+1.06%) |
Apr 09, 2013 | 53.91 | 54.00 | 53.06 | 53.56 | 669,166 | -0.42(-0.78%) |
Apr 08, 2013 | 53.20 | 54.07 | 53.18 | 53.98 | 830,244 | +0.63(+1.18%) |
Apr 05, 2013 | 52.28 | 53.43 | 51.55 | 53.35 | 1,134,524 | +0.36(+0.68%) |
Apr 04, 2013 | 52.65 | 53.02 | 52.64 | 52.99 | 1,070,152 | +0.45(+0.86%) |
Apr 03, 2013 | 54.25 | 54.37 | 52.30 | 52.54 | 1,596,394 | -1.80(-3.31%) |
Apr 02, 2013 | 55.48 | 55.68 | 54.20 | 54.34 | 1,188,023 | -0.79(-1.43%) |
Apr 01, 2013 | 56.11 | 56.33 | 55.01 | 55.13 | 884,049 | -1.11(-1.97%) |
Mar 28, 2013 | 55.77 | 56.53 | 55.23 | 56.24 | 1,213,575 | +0.71(+1.28%) |
Mar 27, 2013 | 54.94 | 55.54 | 54.51 | 55.53 | 695,506 | +0.22(+0.40%) |
Mar 26, 2013 | 54.51 | 55.31 | 54.42 | 55.31 | 760,025 | +1.00(+1.84%) |
Mar 25, 2013 | 54.60 | 55.00 | 53.84 | 54.31 | 660,868 | -0.18(-0.33%) |
Mar 22, 2013 | 54.21 | 54.50 | 53.82 | 54.49 | 677,025 | +0.55(+1.02%) |
Mar 21, 2013 | 53.81 | 54.17 | 53.65 | 53.94 | 981,991 | -0.25(-0.46%) |
Mar 20, 2013 | 54.46 | 54.50 | 54.06 | 54.19 | 1,549,652 | +0.00(+0.00%) |
Mar 19, 2013 | 53.97 | 54.25 | 53.72 | 54.19 | 1,888,883 | +0.14(+0.26%) |
Mar 18, 2013 | 52.99 | 54.23 | 52.90 | 54.05 | 1,237,601 | +0.34(+0.63%) |
Mar 15, 2013 | 53.35 | 53.80 | 53.34 | 53.71 | 1,140,192 | +0.35(+0.66%) |
Mar 14, 2013 | 52.60 | 53.36 | 52.55 | 53.36 | 979,897 | +0.90(+1.72%) |
Mar 13, 2013 | 52.10 | 52.70 | 52.07 | 52.46 | 753,731 | +0.46(+0.88%) |
Mar 12, 2013 | 52.23 | 52.47 | 51.88 | 52.00 | 800,347 | -0.20(-0.38%) |
Mar 11, 2013 | 51.85 | 52.98 | 51.49 | 52.20 | 1,521,545 | +0.38(+0.73%) |
Mar 08, 2013 | 50.80 | 51.86 | 50.65 | 51.82 | 1,213,869 | +1.41(+2.80%) |
Mar 07, 2013 | 50.22 | 50.51 | 50.08 | 50.41 | 889,563 | +0.17(+0.34%) |
Mar 06, 2013 | 50.35 | 50.69 | 50.15 | 50.24 | 867,939 | +0.21(+0.42%) |
Mar 05, 2013 | 48.77 | 50.15 | 48.70 | 50.03 | 1,410,215 | +1.74(+3.60%) |
Mar 04, 2013 | 47.84 | 48.30 | 47.70 | 48.29 | 995,528 | +0.29(+0.60%) |
Mar 01, 2013 | 48.24 | 48.55 | 47.34 | 48.00 | 1,311,129 | -0.84(-1.72%) |
Feb 28, 2013 | 48.81 | 49.06 | 48.60 | 48.84 | 924,163 | +0.27(+0.56%) |
Feb 27, 2013 | 47.58 | 48.71 | 47.48 | 48.57 | 616,521 | +0.87(+1.82%) |
Feb 26, 2013 | 47.81 | 47.90 | 46.92 | 47.70 | 1,106,748 | +0.12(+0.25%) |
Feb 25, 2013 | 49.40 | 49.61 | 47.55 | 47.58 | 1,437,542 | -1.52(-3.10%) |
Feb 22, 2013 | 48.87 | 49.10 | 48.53 | 49.10 | 711,554 | +0.48(+0.99%) |
Feb 21, 2013 | 49.15 | 49.27 | 48.04 | 48.62 | 978,529 | -0.77(-1.56%) |
Feb 20, 2013 | 50.34 | 50.48 | 49.38 | 49.39 | 1,143,897 | -0.91(-1.81%) |
Feb 19, 2013 | 49.42 | 50.30 | 49.35 | 50.30 | 1,338,286 | +0.95(+1.93%) |
Feb 15, 2013 | 48.90 | 49.35 | 48.59 | 49.35 | 1,095,975 | +0.45(+0.92%) |
Feb 14, 2013 | 48.53 | 49.21 | 48.45 | 48.90 | 852,964 | +0.21(+0.43%) |
Feb 13, 2013 | 48.39 | 49.00 | 48.39 | 48.69 | 648,038 | +0.55(+1.14%) |
Feb 12, 2013 | 48.16 | 48.36 | 47.87 | 48.14 | 682,316 | +0.30(+0.63%) |
Feb 11, 2013 | 48.00 | 48.26 | 47.73 | 47.84 | 509,108 | -0.24(-0.50%) |
Feb 08, 2013 | 48.06 | 48.39 | 47.78 | 48.08 | 660,554 | +0.06(+0.12%) |
Feb 07, 2013 | 48.62 | 48.62 | 47.88 | 48.02 | 790,680 | -0.54(-1.11%) |
Feb 06, 2013 | 48.21 | 48.56 | 48.13 | 48.56 | 525,580 | +0.65(+1.36%) |
Feb 04, 2013 | 48.00 | 48.24 | 47.80 | 47.91 | 717,416 | -0.42(-0.87%) |
Feb 01, 2013 | 48.65 | 48.73 | 48.16 | 48.33 | 1,080,064 | +0.22(+0.46%) |
Jan 31, 2013 | 47.98 | 48.23 | 47.43 | 48.11 | 988,704 | +0.07(+0.15%) |
Jan 30, 2013 | 48.92 | 48.96 | 48.00 | 48.04 | 1,021,578 | -0.87(-1.78%) |
Jan 29, 2013 | 48.74 | 49.35 | 48.68 | 48.91 | 894,426 | +0.18(+0.37%) |
Jan 28, 2013 | 48.57 | 48.88 | 48.40 | 48.73 | 755,685 | +0.27(+0.56%) |
Jan 25, 2013 | 47.37 | 49.41 | 47.03 | 48.46 | 2,787,687 | +1.43(+3.04%) |
Jan 24, 2013 | 46.50 | 47.25 | 46.42 | 47.03 | 951,115 | +0.69(+1.49%) |
Jan 23, 2013 | 46.63 | 46.86 | 46.20 | 46.34 | 814,262 | -0.47(-1.00%) |
Jan 22, 2013 | 45.95 | 46.84 | 45.45 | 46.81 | 968,113 | +0.76(+1.65%) |
Jan 18, 2013 | 46.18 | 46.18 | 45.47 | 46.05 | 707,548 | +0.00(+0.00%) |
Jan 17, 2013 | 45.60 | 46.17 | 45.60 | 46.05 | 852,424 | +0.67(+1.48%) |
Jan 16, 2013 | 45.38 | 45.48 | 45.17 | 45.38 | 562,559 | -0.17(-0.37%) |
Jan 15, 2013 | 44.70 | 45.64 | 44.67 | 45.55 | 717,199 | +0.63(+1.40%) |
Jan 14, 2013 | 45.09 | 45.09 | 44.50 | 44.92 | 587,756 | -0.03(-0.07%) |
Jan 11, 2013 | 45.27 | 45.27 | 44.58 | 44.95 | 576,288 | -0.24(-0.53%) |
Jan 10, 2013 | 44.69 | 45.33 | 44.65 | 45.19 | 875,496 | +0.76(+1.71%) |
Jan 09, 2013 | 44.26 | 44.49 | 44.06 | 44.43 | 466,807 | +0.24(+0.54%) |
Jan 08, 2013 | 44.00 | 44.26 | 43.83 | 44.19 | 739,680 | +0.15(+0.34%) |
Jan 07, 2013 | 43.80 | 44.17 | 43.55 | 44.04 | 557,918 | +0.12(+0.27%) |
Jan 04, 2013 | 43.72 | 44.01 | 43.56 | 43.92 | 514,809 | +0.38(+0.87%) |
Jan 03, 2013 | 43.69 | 43.99 | 43.43 | 43.54 | 623,386 | -0.21(-0.48%) |
Jan 02, 2013 | 43.60 | 43.75 | 43.30 | 43.75 | 876,798 | +1.18(+2.77%) |
Dec 31, 2012 | 41.62 | 42.62 | 41.50 | 42.57 | 633,511 | +0.84(+2.01%) |
Dec 28, 2012 | 41.91 | 42.20 | 41.72 | 41.73 | 514,486 | -0.62(-1.46%) |
Dec 27, 2012 | 42.55 | 42.55 | 41.55 | 42.35 | 716,422 | -0.26(-0.61%) |
Dec 26, 2012 | 42.90 | 43.04 | 42.44 | 42.61 | 629,259 | -0.21(-0.49%) |
Dec 24, 2012 | 42.75 | 42.94 | 42.64 | 42.82 | 307,310 | -0.09(-0.21%) |
Dec 21, 2012 | 42.95 | 43.14 | 42.65 | 42.91 | 1,080,648 | -0.63(-1.45%) |
Dec 20, 2012 | 42.68 | 43.56 | 42.56 | 43.54 | 903,043 | +0.97(+2.28%) |
Dec 19, 2012 | 42.81 | 43.24 | 42.55 | 42.57 | 1,138,057 | -0.34(-0.79%) |
Dec 18, 2012 | 42.20 | 42.98 | 42.08 | 42.91 | 927,578 | +0.87(+2.07%) |
Dec 17, 2012 | 41.61 | 42.08 | 41.55 | 42.04 | 1,233,631 | +0.70(+1.69%) |
Dec 14, 2012 | 41.49 | 42.01 | 41.18 | 41.34 | 840,836 | -0.38(-0.91%) |
Dec 13, 2012 | 42.08 | 42.21 | 41.55 | 41.72 | 702,533 | -0.43(-1.02%) |
Dec 12, 2012 | 42.62 | 42.72 | 42.10 | 42.15 | 720,031 | -0.27(-0.64%) |
Dec 11, 2012 | 42.39 | 42.59 | 42.21 | 42.42 | 856,059 | +0.26(+0.62%) |
Dec 10, 2012 | 42.00 | 42.26 | 41.92 | 42.16 | 699,808 | +0.05(+0.12%) |
Dec 07, 2012 | 41.65 | 42.12 | 41.02 | 42.11 | 835,299 | +0.55(+1.32%) |
Dec 06, 2012 | 41.26 | 41.56 | 40.78 | 41.56 | 864,780 | +0.25(+0.61%) |
Dec 05, 2012 | 41.15 | 41.61 | 40.66 | 41.31 | 694,618 | +0.21(+0.51%) |
Dec 04, 2012 | 40.32 | 41.26 | 40.32 | 41.10 | 600,518 | +0.16(+0.39%) |
Nov 30, 2012 | 41.13 | 41.18 | 40.67 | 40.94 | 824,012 | -0.07(-0.17%) |
Nov 29, 2012 | 40.92 | 41.14 | 40.60 | 41.01 | 580,650 | +0.39(+0.96%) |
Nov 28, 2012 | 40.45 | 40.75 | 39.73 | 40.62 | 1,011,332 | -0.16(-0.39%) |
Nov 27, 2012 | 40.93 | 41.25 | 40.62 | 40.78 | 654,693 | -0.26(-0.63%) |
Nov 26, 2012 | 40.39 | 41.05 | 40.28 | 41.04 | 862,967 | +0.66(+1.63%) |
Nov 23, 2012 | 40.00 | 40.38 | 39.93 | 40.38 | 358,248 | +0.57(+1.43%) |
Nov 21, 2012 | 39.56 | 39.97 | 39.34 | 39.81 | 796,032 | +0.37(+0.94%) |
Nov 20, 2012 | 39.74 | 39.84 | 39.35 | 39.44 | 667,032 | -0.26(-0.65%) |
Nov 19, 2012 | 39.37 | 39.73 | 39.09 | 39.70 | 889,181 | +0.75(+1.93%) |
Nov 16, 2012 | 39.02 | 39.19 | 38.62 | 38.95 | 1,053,261 | -0.07(-0.18%) |
Nov 15, 2012 | 38.80 | 39.24 | 38.68 | 39.02 | 1,577,177 | +0.23(+0.59%) |
Nov 14, 2012 | 39.08 | 39.33 | 38.65 | 38.79 | 890,960 | -0.21(-0.54%) |
Nov 13, 2012 | 39.02 | 39.78 | 38.50 | 39.00 | 957,077 | -0.29(-0.74%) |
Nov 12, 2012 | 39.14 | 39.61 | 38.90 | 39.29 | 946,725 | +0.29(+0.74%) |
Nov 09, 2012 | 38.95 | 39.46 | 38.89 | 39.00 | 753,671 | +0.03(+0.08%) |
Nov 08, 2012 | 39.77 | 39.84 | 38.78 | 38.97 | 1,481,340 | -0.72(-1.81%) |
Nov 07, 2012 | 40.03 | 40.27 | 39.22 | 39.69 | 1,069,227 | -1.28(-3.12%) |
Nov 06, 2012 | 39.82 | 41.09 | 39.72 | 40.97 | 1,218,203 | +1.25(+3.15%) |
Nov 05, 2012 | 38.50 | 39.83 | 38.50 | 39.72 | 1,060,144 | +0.95(+2.45%) |
Nov 02, 2012 | 39.26 | 39.27 | 38.47 | 38.77 | 1,760,620 | -0.71(-1.80%) |