Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.75 | 58.19 | 57.43 | 57.81 | 615,993 | -0.04(-0.08%) |
Oct 30, 2013 | 58.15 | 58.36 | 57.70 | 57.85 | 737,577 | -0.33(-0.57%) |
Oct 29, 2013 | 58.98 | 59.18 | 58.09 | 58.18 | 746,633 | -0.72(-1.21%) |
Oct 28, 2013 | 58.60 | 59.19 | 58.57 | 58.90 | 984,484 | +0.33(+0.56%) |
Oct 25, 2013 | 57.62 | 58.70 | 57.36 | 58.57 | 1,225,662 | +1.60(+2.81%) |
Oct 24, 2013 | 55.27 | 57.39 | 55.01 | 56.97 | 1,306,798 | +2.17(+3.96%) |
Oct 23, 2013 | 55.06 | 55.23 | 54.69 | 54.79 | 1,486,269 | -0.32(-0.58%) |
Oct 22, 2013 | 55.28 | 55.48 | 55.02 | 55.12 | 1,466,364 | -0.16(-0.29%) |
Oct 21, 2013 | 55.70 | 55.80 | 55.10 | 55.28 | 1,247,177 | -0.29(-0.53%) |
Oct 18, 2013 | 55.37 | 55.63 | 55.12 | 55.57 | 782,463 | +0.49(+0.89%) |
Oct 17, 2013 | 54.02 | 55.15 | 53.99 | 55.08 | 682,323 | +0.92(+1.70%) |
Oct 16, 2013 | 53.99 | 54.17 | 53.69 | 54.16 | 962,210 | +0.40(+0.75%) |
Oct 15, 2013 | 54.44 | 54.47 | 53.75 | 53.76 | 694,438 | -0.90(-1.65%) |
Oct 14, 2013 | 54.08 | 54.76 | 53.78 | 54.66 | 829,227 | +0.22(+0.41%) |
Oct 11, 2013 | 54.34 | 54.58 | 54.09 | 54.44 | 471,290 | +0.07(+0.13%) |
Oct 10, 2013 | 53.46 | 54.37 | 53.26 | 54.36 | 615,905 | +1.24(+2.34%) |
Oct 09, 2013 | 52.87 | 53.25 | 52.87 | 53.12 | 786,466 | +0.23(+0.44%) |
Oct 08, 2013 | 53.18 | 53.26 | 52.74 | 52.89 | 1,213,912 | -0.29(-0.55%) |
Oct 07, 2013 | 52.95 | 53.37 | 52.94 | 53.18 | 882,910 | -0.08(-0.15%) |
Oct 04, 2013 | 52.66 | 53.35 | 52.66 | 53.26 | 876,963 | +0.55(+1.03%) |
Oct 03, 2013 | 52.87 | 52.98 | 52.61 | 52.72 | 1,671,545 | -0.35(-0.66%) |
Oct 02, 2013 | 53.25 | 53.41 | 52.63 | 53.07 | 768,148 | -0.45(-0.84%) |
Oct 01, 2013 | 53.35 | 53.85 | 53.27 | 53.52 | 536,334 | +0.02(+0.03%) |
Sep 30, 2013 | 53.15 | 53.60 | 52.90 | 53.50 | 556,338 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.46 | 610,299 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.16 | 53.40 | 561,229 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.26 | 53.35 | 646,741 | -0.55(-1.03%) |
Sep 24, 2013 | 54.02 | 54.28 | 53.83 | 53.90 | 803,501 | -0.68(-1.24%) |
Sep 23, 2013 | 54.98 | 55.12 | 54.35 | 54.58 | 334,576 | -0.42(-0.76%) |
Sep 20, 2013 | 55.82 | 56.26 | 54.96 | 55.00 | 1,156,335 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.74 | 608,208 | +0.71(+1.28%) |
Sep 18, 2013 | 54.61 | 55.30 | 54.47 | 55.03 | 790,085 | +0.48(+0.88%) |
Sep 17, 2013 | 54.30 | 54.62 | 54.19 | 54.55 | 496,385 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.48 | 53.93 | 54.26 | 523,486 | +0.67(+1.25%) |
Sep 13, 2013 | 53.03 | 53.85 | 53.01 | 53.59 | 858,106 | +0.49(+0.93%) |
Sep 12, 2013 | 53.29 | 53.41 | 53.02 | 53.09 | 1,201,575 | -0.17(-0.32%) |
Sep 11, 2013 | 53.21 | 53.44 | 53.16 | 53.26 | 1,031,263 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.18 | 53.30 | 891,143 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.63 | 53.09 | 53.38 | 554,078 | +0.34(+0.64%) |
Sep 06, 2013 | 53.30 | 53.52 | 52.65 | 53.04 | 532,720 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,057 | +0.13(+0.24%) |
Sep 04, 2013 | 52.94 | 53.27 | 52.69 | 53.13 | 646,703 | +0.17(+0.32%) |
Sep 03, 2013 | 53.30 | 53.76 | 52.51 | 52.96 | 789,491 | +0.14(+0.27%) |
Aug 30, 2013 | 53.78 | 53.84 | 52.67 | 52.82 | 832,195 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.29 | 53.76 | 53.97 | 644,979 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.67 | 53.92 | 54.02 | 518,390 | -0.67(-1.23%) |
Aug 27, 2013 | 55.40 | 55.40 | 54.67 | 54.69 | 514,763 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.16 | 55.57 | 55.85 | 422,874 | +0.04(+0.08%) |
Aug 23, 2013 | 56.04 | 56.10 | 55.54 | 55.80 | 460,571 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.07 | 55.35 | 55.91 | 340,884 | +0.46(+0.84%) |
Aug 21, 2013 | 55.96 | 56.27 | 55.41 | 55.45 | 374,004 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.33 | 55.78 | 298,294 | +0.45(+0.82%) |
Aug 19, 2013 | 55.07 | 55.85 | 55.06 | 55.32 | 590,105 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.96 | 55.46 | 55.51 | 826,413 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.95 | 55.81 | 55.84 | 691,193 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,216 | -0.72(-1.24%) |
Aug 13, 2013 | 58.03 | 58.23 | 57.63 | 57.98 | 366,388 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.93 | 576,872 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,349 | -0.24(-0.41%) |
Aug 08, 2013 | 58.01 | 58.48 | 57.65 | 58.28 | 765,794 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.53 | 57.67 | 1,270,655 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.26 | 57.67 | 58.04 | 1,153,034 | -0.19(-0.32%) |
Aug 05, 2013 | 57.77 | 58.25 | 57.75 | 58.23 | 757,258 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.09 | 57.21 | 58.07 | 903,512 | +0.61(+1.07%) |
Aug 01, 2013 | 56.72 | 57.88 | 56.58 | 57.45 | 923,227 | +1.13(+2.01%) |
Jul 31, 2013 | 56.74 | 56.91 | 56.04 | 56.32 | 1,221,262 | -0.24(-0.43%) |
Jul 30, 2013 | 56.31 | 56.89 | 56.20 | 56.56 | 967,239 | +0.51(+0.91%) |
Jul 29, 2013 | 55.07 | 56.14 | 54.89 | 56.05 | 848,257 | +1.02(+1.84%) |
Jul 26, 2013 | 54.93 | 55.30 | 54.73 | 55.04 | 816,405 | -0.07(-0.13%) |
Jul 25, 2013 | 53.75 | 55.26 | 53.45 | 55.11 | 1,066,837 | +1.02(+1.88%) |
Jul 24, 2013 | 54.84 | 55.07 | 54.08 | 54.09 | 639,462 | -0.68(-1.24%) |
Jul 23, 2013 | 54.90 | 54.98 | 54.54 | 54.77 | 564,479 | -0.18(-0.32%) |
Jul 22, 2013 | 54.64 | 54.97 | 54.61 | 54.95 | 481,899 | +0.22(+0.41%) |
Jul 19, 2013 | 54.64 | 54.88 | 54.32 | 54.73 | 403,756 | -0.14(-0.26%) |
Jul 18, 2013 | 54.41 | 54.97 | 54.27 | 54.87 | 317,638 | +0.57(+1.04%) |
Jul 17, 2013 | 54.52 | 54.76 | 54.25 | 54.30 | 199,342 | -0.08(-0.14%) |
Jul 16, 2013 | 54.66 | 54.95 | 54.22 | 54.38 | 470,688 | -0.31(-0.57%) |
Jul 15, 2013 | 54.47 | 54.86 | 54.39 | 54.69 | 565,695 | +0.28(+0.51%) |
Jul 12, 2013 | 54.32 | 54.51 | 54.08 | 54.41 | 571,662 | +0.04(+0.07%) |
Jul 11, 2013 | 54.23 | 54.51 | 54.17 | 54.38 | 540,074 | +0.58(+1.08%) |
Jul 10, 2013 | 53.27 | 53.85 | 53.27 | 53.80 | 567,466 | +0.51(+0.95%) |
Jul 09, 2013 | 53.43 | 53.34 | 53.13 | 53.29 | 818,574 | +0.15(+0.29%) |
Jul 08, 2013 | 53.37 | 53.38 | 52.86 | 53.14 | 1,042,439 | +0.11(+0.20%) |
Jul 05, 2013 | 52.89 | 53.08 | 52.61 | 53.03 | 427,688 | +0.45(+0.86%) |
Jul 03, 2013 | 52.56 | 52.88 | 52.32 | 52.58 | 225,522 | -0.23(-0.44%) |
Jul 02, 2013 | 52.88 | 53.07 | 52.53 | 52.81 | 499,054 | -0.11(-0.20%) |
Jul 01, 2013 | 52.51 | 53.31 | 52.51 | 52.92 | 473,633 | +0.43(+0.81%) |
Jun 28, 2013 | 52.57 | 52.82 | 52.45 | 52.49 | 868,845 | -0.24(-0.46%) |
Jun 27, 2013 | 52.56 | 52.83 | 52.48 | 52.73 | 537,155 | +0.49(+0.94%) |
Jun 26, 2013 | 52.35 | 52.58 | 52.04 | 52.24 | 666,751 | +0.05(+0.10%) |
Jun 25, 2013 | 52.04 | 52.42 | 51.88 | 52.19 | 493,704 | +0.51(+0.98%) |
Jun 24, 2013 | 51.63 | 51.99 | 51.31 | 51.68 | 524,359 | -0.38(-0.74%) |
Jun 21, 2013 | 53.35 | 53.51 | 51.96 | 52.06 | 967,975 | -0.85(-1.60%) |
Jun 20, 2013 | 53.40 | 53.64 | 52.79 | 52.91 | 770,546 | -1.02(-1.90%) |
Jun 19, 2013 | 54.66 | 54.78 | 53.92 | 53.93 | 386,997 | -0.67(-1.22%) |
Jun 18, 2013 | 53.72 | 54.74 | 53.42 | 54.60 | 610,046 | +0.88(+1.64%) |
Jun 17, 2013 | 54.58 | 54.81 | 53.61 | 53.72 | 917,880 | -0.44(-0.81%) |
Jun 14, 2013 | 54.07 | 54.29 | 53.86 | 54.16 | 602,343 | +0.05(+0.10%) |
Jun 13, 2013 | 53.18 | 54.16 | 52.90 | 54.10 | 678,265 | +0.95(+1.79%) |
Jun 12, 2013 | 53.76 | 53.77 | 53.15 | 53.15 | 389,547 | -0.28(-0.52%) |
Jun 11, 2013 | 53.39 | 53.61 | 52.83 | 53.43 | 548,750 | -0.33(-0.61%) |
Jun 10, 2013 | 53.91 | 54.26 | 53.53 | 53.75 | 699,036 | +0.00(+0.00%) |
Jun 07, 2013 | 53.55 | 54.15 | 53.34 | 53.75 | 585,639 | +0.49(+0.92%) |
Jun 06, 2013 | 53.26 | 53.43 | 52.59 | 53.26 | 539,244 | +0.01(+0.02%) |
Jun 05, 2013 | 54.48 | 54.49 | 53.20 | 53.26 | 854,920 | -1.01(-1.85%) |
Jun 04, 2013 | 54.48 | 54.53 | 54.08 | 54.26 | 755,915 | -0.33(-0.60%) |
Jun 03, 2013 | 54.33 | 54.63 | 53.89 | 54.59 | 513,185 | +0.35(+0.64%) |
May 31, 2013 | 54.75 | 55.11 | 54.23 | 54.24 | 537,120 | -0.68(-1.23%) |
May 30, 2013 | 54.78 | 55.28 | 54.65 | 54.92 | 493,818 | +0.18(+0.33%) |
May 29, 2013 | 54.77 | 55.04 | 54.16 | 54.74 | 1,103,941 | -0.18(-0.32%) |
May 28, 2013 | 54.89 | 55.30 | 54.62 | 54.92 | 677,533 | +0.40(+0.74%) |
May 24, 2013 | 54.25 | 54.54 | 53.97 | 54.52 | 462,552 | +0.02(+0.03%) |
May 23, 2013 | 54.36 | 54.88 | 54.00 | 54.50 | 650,219 | -0.37(-0.67%) |
May 22, 2013 | 55.56 | 55.83 | 54.61 | 54.87 | 755,026 | -0.76(-1.36%) |
May 21, 2013 | 55.42 | 55.88 | 55.33 | 55.63 | 726,459 | +0.35(+0.63%) |
May 20, 2013 | 55.43 | 55.43 | 54.34 | 55.28 | 821,321 | -0.53(-0.95%) |
May 17, 2013 | 55.99 | 56.06 | 55.33 | 55.81 | 1,106,777 | -0.24(-0.43%) |
May 16, 2013 | 56.42 | 56.57 | 55.99 | 56.05 | 637,688 | -0.49(-0.86%) |
May 15, 2013 | 56.38 | 56.59 | 56.38 | 56.54 | 1,261,638 | +0.18(+0.32%) |
May 13, 2013 | 56.47 | 56.69 | 56.18 | 56.36 | 524,921 | -0.28(-0.49%) |
May 10, 2013 | 56.17 | 56.73 | 56.14 | 56.64 | 797,996 | +0.38(+0.68%) |
May 09, 2013 | 55.85 | 56.38 | 55.72 | 56.26 | 733,939 | +0.50(+0.89%) |
May 08, 2013 | 55.84 | 56.02 | 55.63 | 55.76 | 674,774 | -0.15(-0.27%) |
May 07, 2013 | 55.60 | 56.13 | 55.57 | 55.91 | 562,111 | +0.36(+0.66%) |
May 06, 2013 | 55.07 | 55.55 | 55.04 | 55.55 | 650,025 | +0.39(+0.71%) |
May 03, 2013 | 54.95 | 55.75 | 54.81 | 55.15 | 1,102,911 | +0.63(+1.16%) |
May 02, 2013 | 54.47 | 54.78 | 54.16 | 54.52 | 1,026,741 | +0.08(+0.15%) |
May 01, 2013 | 54.13 | 54.77 | 54.13 | 54.44 | 1,096,562 | +0.12(+0.23%) |
Apr 30, 2013 | 54.09 | 54.44 | 53.93 | 54.32 | 1,435,974 | +0.25(+0.46%) |
Apr 29, 2013 | 54.45 | 54.50 | 53.84 | 54.07 | 909,198 | -0.36(-0.67%) |
Apr 26, 2013 | 54.89 | 54.70 | 54.42 | 54.44 | 621,740 | -0.27(-0.49%) |
Apr 25, 2013 | 53.56 | 55.03 | 53.56 | 54.70 | 1,070,237 | +1.52(+2.85%) |
Apr 24, 2013 | 53.48 | 53.53 | 53.12 | 53.18 | 1,554,106 | -0.02(-0.03%) |
Apr 23, 2013 | 52.70 | 53.35 | 51.60 | 53.20 | 1,256,387 | +0.60(+1.15%) |
Apr 22, 2013 | 52.10 | 52.91 | 51.60 | 52.60 | 1,280,586 | +0.57(+1.09%) |
Apr 19, 2013 | 52.27 | 52.35 | 51.22 | 52.03 | 1,399,685 | -0.12(-0.24%) |
Apr 18, 2013 | 52.09 | 52.28 | 51.69 | 52.15 | 858,816 | +0.15(+0.29%) |
Apr 17, 2013 | 51.71 | 52.12 | 51.37 | 52.00 | 960,005 | +0.10(+0.19%) |
Apr 16, 2013 | 51.77 | 52.05 | 51.45 | 51.91 | 859,663 | +0.57(+1.11%) |
Apr 15, 2013 | 52.09 | 52.23 | 51.31 | 51.34 | 983,987 | -0.99(-1.88%) |
Apr 12, 2013 | 52.32 | 52.55 | 52.10 | 52.32 | 799,115 | -0.15(-0.29%) |
Apr 11, 2013 | 52.20 | 52.70 | 52.00 | 52.47 | 911,195 | +0.25(+0.48%) |
Apr 10, 2013 | 51.55 | 52.44 | 51.24 | 52.23 | 877,838 | +0.78(+1.52%) |
Apr 09, 2013 | 50.72 | 51.63 | 50.71 | 51.44 | 627,633 | +0.88(+1.74%) |
Apr 08, 2013 | 49.98 | 50.61 | 49.90 | 50.57 | 753,502 | +0.61(+1.23%) |
Apr 05, 2013 | 49.74 | 49.98 | 49.59 | 49.95 | 660,407 | -0.36(-0.72%) |
Apr 04, 2013 | 50.02 | 50.34 | 49.70 | 50.32 | 673,583 | +0.43(+0.85%) |
Apr 03, 2013 | 50.83 | 50.94 | 49.86 | 49.89 | 844,321 | -1.02(-2.00%) |
Apr 02, 2013 | 50.58 | 50.96 | 50.23 | 50.91 | 831,738 | +0.55(+1.09%) |
Apr 01, 2013 | 51.00 | 51.15 | 50.01 | 50.36 | 469,365 | -0.75(-1.48%) |
Mar 28, 2013 | 50.23 | 51.19 | 50.10 | 51.12 | 892,465 | +0.85(+1.70%) |
Mar 27, 2013 | 49.86 | 50.33 | 49.55 | 50.26 | 581,946 | +0.15(+0.30%) |
Mar 26, 2013 | 50.13 | 50.18 | 49.95 | 50.11 | 594,772 | +0.20(+0.39%) |
Mar 25, 2013 | 50.14 | 50.24 | 49.75 | 49.92 | 990,481 | -0.15(-0.30%) |
Mar 22, 2013 | 50.41 | 50.41 | 49.90 | 50.07 | 530,448 | -0.18(-0.35%) |
Mar 21, 2013 | 50.20 | 50.44 | 50.08 | 50.25 | 514,543 | -0.22(-0.44%) |
Mar 20, 2013 | 50.02 | 50.80 | 49.77 | 50.47 | 807,111 | +0.56(+1.12%) |
Mar 19, 2013 | 50.02 | 50.40 | 49.60 | 49.91 | 910,087 | +0.05(+0.11%) |
Mar 18, 2013 | 49.71 | 50.10 | 49.37 | 49.86 | 1,101,080 | -0.23(-0.46%) |
Mar 15, 2013 | 49.95 | 50.26 | 49.79 | 50.09 | 1,557,002 | -0.05(-0.11%) |
Mar 14, 2013 | 50.34 | 50.45 | 50.04 | 50.14 | 1,029,719 | -0.01(-0.02%) |
Mar 13, 2013 | 50.09 | 50.34 | 49.16 | 50.15 | 1,109,176 | -0.04(-0.07%) |
Mar 12, 2013 | 50.35 | 50.46 | 49.81 | 50.18 | 1,275,771 | -0.16(-0.32%) |
Mar 11, 2013 | 50.44 | 50.58 | 50.12 | 50.34 | 994,794 | -0.09(-0.18%) |
Mar 08, 2013 | 50.38 | 50.49 | 49.66 | 50.43 | 1,011,593 | +0.28(+0.57%) |
Mar 07, 2013 | 50.45 | 50.47 | 50.01 | 50.15 | 765,190 | -0.28(-0.56%) |
Mar 06, 2013 | 50.55 | 50.73 | 50.38 | 50.43 | 820,141 | +0.13(+0.26%) |
Mar 05, 2013 | 50.02 | 50.61 | 49.95 | 50.30 | 1,101,759 | +0.35(+0.69%) |
Mar 04, 2013 | 49.67 | 50.11 | 49.42 | 49.95 | 1,322,254 | +0.37(+0.75%) |
Mar 01, 2013 | 48.63 | 49.82 | 48.61 | 49.58 | 1,612,445 | +0.66(+1.34%) |
Feb 28, 2013 | 48.21 | 48.93 | 48.19 | 48.92 | 1,469,037 | +0.63(+1.30%) |
Feb 27, 2013 | 47.51 | 48.30 | 47.34 | 48.29 | 1,262,519 | +0.96(+2.03%) |
Feb 26, 2013 | 47.29 | 47.56 | 46.86 | 47.34 | 1,022,200 | +0.18(+0.38%) |
Feb 25, 2013 | 48.26 | 48.56 | 47.16 | 47.16 | 1,251,150 | -0.91(-1.88%) |
Feb 22, 2013 | 48.08 | 48.49 | 47.88 | 48.06 | 858,767 | +0.15(+0.31%) |
Feb 21, 2013 | 47.94 | 48.20 | 47.62 | 47.91 | 1,635,694 | -0.06(-0.13%) |
Feb 20, 2013 | 49.47 | 49.83 | 47.97 | 47.97 | 1,780,799 | -1.36(-2.75%) |
Feb 19, 2013 | 48.77 | 49.74 | 47.27 | 49.33 | 1,374,983 | +0.56(+1.14%) |
Feb 15, 2013 | 48.09 | 48.89 | 47.91 | 48.78 | 1,170,730 | +0.81(+1.70%) |
Feb 14, 2013 | 47.68 | 48.20 | 47.42 | 47.96 | 810,881 | +0.21(+0.44%) |
Feb 13, 2013 | 48.07 | 48.17 | 47.50 | 47.75 | 1,563,133 | -0.27(-0.57%) |
Feb 12, 2013 | 48.70 | 48.76 | 47.87 | 48.02 | 1,363,186 | -0.58(-1.20%) |
Feb 11, 2013 | 48.91 | 49.11 | 48.34 | 48.61 | 1,491,470 | -0.51(-1.04%) |
Feb 08, 2013 | 49.37 | 49.91 | 48.43 | 49.12 | 2,521,073 | -0.24(-0.48%) |
Feb 07, 2013 | 52.63 | 52.82 | 48.98 | 49.36 | 3,997,996 | -3.44(-6.51%) |
Feb 06, 2013 | 52.40 | 52.90 | 52.15 | 52.80 | 686,142 | +0.69(+1.32%) |
Feb 04, 2013 | 52.16 | 52.54 | 51.98 | 52.11 | 655,195 | -0.30(-0.57%) |
Feb 01, 2013 | 52.37 | 52.69 | 52.12 | 52.41 | 930,114 | +0.51(+0.99%) |
Jan 31, 2013 | 51.96 | 52.22 | 51.64 | 51.90 | 439,809 | -0.07(-0.14%) |
Jan 30, 2013 | 52.04 | 52.14 | 51.74 | 51.97 | 471,220 | -0.16(-0.31%) |
Jan 29, 2013 | 51.83 | 52.15 | 51.45 | 52.13 | 425,600 | +0.19(+0.37%) |
Jan 28, 2013 | 52.06 | 52.11 | 51.75 | 51.93 | 374,048 | -0.11(-0.22%) |
Jan 25, 2013 | 52.33 | 52.33 | 51.83 | 52.05 | 549,101 | -0.16(-0.30%) |
Jan 24, 2013 | 51.26 | 52.43 | 51.26 | 52.21 | 745,971 | +0.80(+1.55%) |
Jan 23, 2013 | 51.39 | 51.64 | 51.14 | 51.41 | 634,501 | -0.09(-0.17%) |
Jan 22, 2013 | 51.52 | 51.69 | 51.14 | 51.50 | 1,268,738 | -0.18(-0.34%) |
Jan 18, 2013 | 50.45 | 51.89 | 50.23 | 51.67 | 1,127,081 | +1.33(+2.65%) |
Jan 17, 2013 | 50.26 | 50.61 | 50.12 | 50.34 | 437,478 | +0.27(+0.53%) |
Jan 16, 2013 | 50.21 | 50.37 | 49.96 | 50.07 | 513,909 | -0.37(-0.74%) |
Jan 15, 2013 | 49.95 | 50.49 | 49.70 | 50.45 | 491,032 | +0.42(+0.85%) |
Jan 14, 2013 | 49.67 | 50.13 | 49.52 | 50.02 | 412,353 | +0.35(+0.71%) |
Jan 11, 2013 | 49.77 | 49.86 | 49.47 | 49.67 | 1,004,757 | +0.06(+0.12%) |
Jan 10, 2013 | 49.63 | 49.91 | 49.39 | 49.61 | 1,498,347 | +0.11(+0.21%) |
Jan 09, 2013 | 49.14 | 49.51 | 48.95 | 49.50 | 599,895 | +0.49(+0.99%) |
Jan 08, 2013 | 48.78 | 49.06 | 48.56 | 49.01 | 829,638 | +0.05(+0.11%) |
Jan 07, 2013 | 48.80 | 48.99 | 48.65 | 48.96 | 613,340 | -0.16(-0.32%) |
Jan 04, 2013 | 48.18 | 49.25 | 48.09 | 49.12 | 1,452,320 | +0.94(+1.95%) |
Jan 03, 2013 | 48.40 | 48.58 | 47.80 | 48.18 | 1,204,271 | -0.21(-0.44%) |
Jan 02, 2013 | 48.33 | 48.44 | 48.07 | 48.40 | 1,029,922 | +0.55(+1.15%) |
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,526 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.17 | 47.17 | 620,454 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.58 | 46.89 | 47.52 | 607,232 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.73 | 46.69 | 46.96 | 459,335 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.56 | 151,021 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,864 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.18 | 759,858 | +0.15(+0.31%) |
Dec 19, 2012 | 48.62 | 48.62 | 47.91 | 48.03 | 604,187 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.03 | 48.56 | 971,343 | +0.03(+0.05%) |
Dec 17, 2012 | 47.04 | 48.55 | 46.87 | 48.54 | 1,712,193 | +1.68(+3.58%) |
Dec 14, 2012 | 46.95 | 47.35 | 46.72 | 46.86 | 796,197 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.80 | 47.05 | 47.10 | 624,771 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.10 | 47.52 | 47.74 | 1,289,446 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.18 | 47.87 | 47.89 | 742,289 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.79 | 47.92 | 880,478 | -0.11(-0.24%) |
Dec 07, 2012 | 47.86 | 48.24 | 47.69 | 48.03 | 1,127,235 | +0.11(+0.24%) |
Dec 06, 2012 | 47.87 | 48.15 | 47.53 | 47.92 | 1,316,825 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.10 | 47.28 | 47.77 | 1,303,015 | -0.19(-0.41%) |
Dec 04, 2012 | 47.27 | 47.98 | 47.16 | 47.96 | 1,293,709 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,426 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.12 | 1,059,006 | -0.21(-0.47%) |
Nov 28, 2012 | 44.90 | 45.34 | 44.60 | 45.34 | 612,008 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.12 | 44.82 | 45.04 | 562,428 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.12 | 44.67 | 45.08 | 639,249 | -0.04(-0.08%) |
Nov 23, 2012 | 44.98 | 45.12 | 44.82 | 45.12 | 332,062 | +0.26(+0.57%) |
Nov 21, 2012 | 44.59 | 44.89 | 44.46 | 44.86 | 504,744 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.73 | 44.06 | 44.65 | 698,979 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.79 | 44.20 | 44.27 | 1,010,206 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.37 | 43.49 | 44.31 | 1,066,844 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.21 | 43.71 | 43.86 | 1,157,881 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.14 | 1,473,244 | -1.16(-2.57%) |
Nov 13, 2012 | 44.00 | 45.68 | 44.00 | 45.31 | 1,755,277 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.05 | 44.34 | 1,145,552 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.37 | 813,576 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.85 | 44.02 | 1,412,814 | +0.00(+0.00%) |
Nov 07, 2012 | 44.29 | 44.38 | 43.57 | 44.02 | 1,184,419 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.70 | 44.04 | 44.58 | 819,998 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,514 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.08 | 44.12 | 969,652 | -0.25(-0.56%) |