Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 67.31 | 67.78 | 66.72 | 66.98 | 0 | -0.24(-0.36%) |
Oct 30, 2013 | 68.03 | 68.03 | 66.91 | 67.22 | 172,819 | -0.60(-0.88%) |
Oct 29, 2013 | 66.93 | 67.88 | 66.81 | 67.82 | 0 | +1.16(+1.73%) |
Oct 28, 2013 | 66.51 | 66.85 | 66.05 | 66.66 | 0 | +0.06(+0.10%) |
Oct 25, 2013 | 66.79 | 66.79 | 66.08 | 66.60 | 0 | +0.15(+0.22%) |
Oct 24, 2013 | 66.69 | 66.94 | 66.22 | 66.45 | 230,204 | -0.15(-0.22%) |
Oct 23, 2013 | 66.22 | 67.19 | 66.02 | 66.60 | 183,022 | +0.19(+0.29%) |
Oct 22, 2013 | 67.75 | 68.88 | 66.29 | 66.41 | 201,261 | -1.17(-1.74%) |
Oct 21, 2013 | 67.45 | 68.18 | 67.18 | 67.58 | 151,219 | +0.41(+0.61%) |
Oct 18, 2013 | 66.55 | 67.41 | 65.82 | 67.17 | 291,540 | +1.25(+1.89%) |
Oct 17, 2013 | 65.79 | 66.09 | 65.53 | 65.92 | 264,592 | -0.02(-0.03%) |
Oct 16, 2013 | 66.11 | 67.66 | 65.74 | 65.94 | 321,789 | +0.03(+0.04%) |
Oct 15, 2013 | 66.93 | 67.00 | 65.71 | 65.91 | 261,739 | -1.07(-1.60%) |
Oct 14, 2013 | 66.88 | 67.34 | 66.18 | 66.99 | 340,076 | -0.32(-0.48%) |
Oct 11, 2013 | 67.09 | 68.21 | 66.77 | 67.31 | 0 | -0.05(-0.08%) |
Oct 10, 2013 | 66.81 | 67.83 | 65.75 | 67.36 | 159,060 | +1.27(+1.91%) |
Oct 09, 2013 | 66.10 | 66.89 | 65.47 | 66.10 | 211,978 | +0.20(+0.31%) |
Oct 08, 2013 | 65.33 | 66.32 | 65.33 | 65.89 | 270,754 | +0.50(+0.77%) |
Oct 07, 2013 | 65.67 | 65.99 | 65.20 | 65.39 | 0 | -0.73(-1.11%) |
Oct 04, 2013 | 65.10 | 66.69 | 64.83 | 66.12 | 0 | +0.91(+1.39%) |
Oct 03, 2013 | 66.29 | 66.96 | 64.79 | 65.22 | 0 | -1.38(-2.08%) |
Oct 02, 2013 | 67.19 | 67.54 | 66.17 | 66.60 | 175,404 | -0.94(-1.40%) |
Oct 01, 2013 | 67.39 | 68.40 | 67.03 | 67.54 | 204,985 | +0.26(+0.38%) |
Sep 30, 2013 | 66.67 | 67.92 | 66.67 | 67.29 | 201,446 | +0.08(+0.12%) |
Sep 27, 2013 | 66.81 | 67.71 | 66.39 | 67.21 | 0 | -0.17(-0.24%) |
Sep 26, 2013 | 66.27 | 67.87 | 66.27 | 67.37 | 107,745 | +0.74(+1.11%) |
Sep 25, 2013 | 67.08 | 67.66 | 66.51 | 66.63 | 181,232 | -0.47(-0.70%) |
Sep 24, 2013 | 66.88 | 67.53 | 66.37 | 67.10 | 126,077 | +0.47(+0.70%) |
Sep 23, 2013 | 66.21 | 67.39 | 65.86 | 66.63 | 135,960 | +0.20(+0.30%) |
Sep 20, 2013 | 66.99 | 67.04 | 66.20 | 66.43 | 0 | -0.52(-0.78%) |
Sep 19, 2013 | 66.70 | 67.85 | 66.55 | 66.95 | 142,989 | +0.31(+0.47%) |
Sep 18, 2013 | 65.09 | 66.93 | 64.98 | 66.64 | 0 | +1.52(+2.34%) |
Sep 17, 2013 | 65.20 | 65.61 | 64.74 | 65.11 | 0 | +0.08(+0.13%) |
Sep 16, 2013 | 65.56 | 65.38 | 64.94 | 65.03 | 0 | -0.08(-0.13%) |
Sep 13, 2013 | 65.58 | 65.90 | 64.97 | 65.11 | 0 | -0.04(-0.06%) |
Sep 12, 2013 | 65.79 | 66.01 | 64.94 | 65.15 | 0 | -0.67(-1.02%) |
Sep 11, 2013 | 64.67 | 66.76 | 64.67 | 65.82 | 0 | +1.32(+2.05%) |
Sep 10, 2013 | 64.15 | 65.06 | 63.35 | 64.50 | 314,713 | +1.39(+2.21%) |
Sep 09, 2013 | 65.52 | 63.39 | 62.16 | 63.11 | 0 | +0.93(+1.49%) |
Sep 06, 2013 | 61.76 | 62.62 | 60.29 | 62.18 | 0 | +0.54(+0.88%) |
Sep 05, 2013 | 61.22 | 61.74 | 60.89 | 61.64 | 0 | +0.59(+0.96%) |
Sep 04, 2013 | 60.26 | 61.29 | 59.60 | 61.05 | 0 | +0.64(+1.06%) |
Sep 03, 2013 | 61.21 | 61.34 | 60.04 | 60.41 | 0 | -0.05(-0.08%) |
Aug 30, 2013 | 61.08 | 61.20 | 60.24 | 60.46 | 0 | -0.83(-1.36%) |
Aug 29, 2013 | 60.26 | 61.58 | 60.10 | 61.29 | 129,974 | +1.09(+1.81%) |
Aug 28, 2013 | 60.36 | 60.85 | 60.13 | 60.20 | 0 | -0.12(-0.20%) |
Aug 27, 2013 | 61.59 | 61.92 | 60.32 | 60.32 | 203,742 | -2.01(-3.22%) |
Aug 26, 2013 | 63.14 | 63.32 | 62.32 | 62.33 | 0 | -0.85(-1.35%) |
Aug 23, 2013 | 63.03 | 63.33 | 62.16 | 63.18 | 0 | +0.18(+0.29%) |
Aug 22, 2013 | 63.46 | 63.46 | 62.75 | 63.00 | 91,226 | -0.30(-0.48%) |
Aug 21, 2013 | 62.80 | 63.79 | 62.70 | 63.30 | 0 | +0.20(+0.32%) |
Aug 20, 2013 | 61.70 | 63.50 | 61.31 | 63.10 | 235,593 | +1.33(+2.15%) |
Aug 19, 2013 | 60.63 | 62.40 | 60.55 | 61.77 | 186,627 | +1.19(+1.97%) |
Aug 16, 2013 | 58.91 | 60.86 | 58.91 | 60.58 | 0 | +1.44(+2.43%) |
Aug 15, 2013 | 61.43 | 61.47 | 59.06 | 59.14 | 270,779 | -2.92(-4.70%) |
Aug 14, 2013 | 62.14 | 62.39 | 61.40 | 62.05 | 184,805 | -0.11(-0.18%) |
Aug 13, 2013 | 61.78 | 62.29 | 60.88 | 62.16 | 130,292 | +0.60(+0.97%) |
Aug 12, 2013 | 60.88 | 61.63 | 60.88 | 61.57 | 145,904 | +0.27(+0.45%) |
Aug 09, 2013 | 60.94 | 61.39 | 60.21 | 61.29 | 186,210 | +0.22(+0.36%) |
Aug 08, 2013 | 60.42 | 61.15 | 60.15 | 61.07 | 123,644 | +1.05(+1.74%) |
Aug 07, 2013 | 60.65 | 60.92 | 59.45 | 60.03 | 195,276 | -0.93(-1.52%) |
Aug 06, 2013 | 61.65 | 61.65 | 60.50 | 60.95 | 163,572 | -0.79(-1.28%) |
Aug 05, 2013 | 60.93 | 61.99 | 60.88 | 61.74 | 176,044 | +0.83(+1.37%) |
Aug 02, 2013 | 60.41 | 61.13 | 60.26 | 60.91 | 156,408 | +0.17(+0.27%) |
Aug 01, 2013 | 61.25 | 61.41 | 60.52 | 60.74 | 221,316 | +0.02(+0.03%) |
Jul 31, 2013 | 60.80 | 61.41 | 60.34 | 60.72 | 0 | +0.02(+0.03%) |
Jul 30, 2013 | 61.91 | 61.96 | 60.24 | 60.70 | 0 | -0.90(-1.46%) |
Jul 29, 2013 | 61.27 | 62.05 | 61.09 | 61.60 | 0 | +0.22(+0.36%) |
Jul 26, 2013 | 61.18 | 61.56 | 60.68 | 61.38 | 0 | -0.22(-0.36%) |
Jul 25, 2013 | 61.21 | 61.77 | 60.84 | 61.60 | 0 | +0.42(+0.69%) |
Jul 24, 2013 | 61.72 | 62.18 | 60.43 | 61.18 | 0 | -0.24(-0.39%) |
Jul 23, 2013 | 62.89 | 62.89 | 60.84 | 61.42 | 0 | -1.15(-1.84%) |
Jul 22, 2013 | 62.96 | 63.24 | 62.28 | 62.57 | 0 | -0.82(-1.30%) |
Jul 19, 2013 | 63.51 | 63.60 | 62.86 | 63.40 | 0 | -0.22(-0.35%) |
Jul 18, 2013 | 62.84 | 64.02 | 62.84 | 63.62 | 0 | +1.13(+1.81%) |
Jul 17, 2013 | 62.56 | 63.93 | 62.00 | 62.48 | 271,552 | +0.31(+0.50%) |
Jul 16, 2013 | 59.86 | 62.32 | 59.48 | 62.17 | 394,821 | +2.08(+3.45%) |
Jul 15, 2013 | 59.89 | 60.15 | 59.01 | 60.09 | 0 | +0.70(+1.19%) |
Jul 12, 2013 | 59.44 | 59.83 | 59.11 | 59.39 | 0 | -0.08(-0.14%) |
Jul 11, 2013 | 59.25 | 60.41 | 59.10 | 59.47 | 0 | +0.56(+0.95%) |
Jul 10, 2013 | 59.02 | 59.32 | 58.75 | 58.91 | 0 | -0.10(-0.17%) |
Jul 09, 2013 | 58.77 | 59.04 | 58.41 | 59.02 | 0 | +0.60(+1.03%) |
Jul 08, 2013 | 58.34 | 58.61 | 57.96 | 58.41 | 274,622 | +0.27(+0.47%) |
Jul 05, 2013 | 58.73 | 58.73 | 57.69 | 58.14 | 0 | +0.27(+0.47%) |
Jul 03, 2013 | 57.05 | 58.29 | 56.89 | 57.86 | 0 | +0.47(+0.81%) |
Jul 02, 2013 | 56.30 | 57.42 | 56.06 | 57.40 | 0 | +1.11(+1.97%) |
Jul 01, 2013 | 55.59 | 56.56 | 55.29 | 56.29 | 0 | +1.28(+2.32%) |
Jun 28, 2013 | 55.35 | 55.69 | 54.65 | 55.01 | 519,593 | -0.51(-0.92%) |
Jun 27, 2013 | 54.42 | 55.76 | 54.42 | 55.52 | 0 | +1.41(+2.60%) |
Jun 26, 2013 | 54.09 | 54.55 | 53.85 | 54.11 | 0 | +0.46(+0.85%) |
Jun 25, 2013 | 53.40 | 53.77 | 52.63 | 53.66 | 0 | +0.60(+1.14%) |
Jun 24, 2013 | 52.75 | 53.65 | 52.40 | 53.05 | 0 | -0.03(-0.05%) |
Jun 21, 2013 | 54.13 | 54.59 | 52.92 | 53.08 | 575,378 | -0.89(-1.64%) |
Jun 20, 2013 | 54.86 | 54.86 | 53.36 | 53.97 | 0 | -1.33(-2.40%) |
Jun 19, 2013 | 56.09 | 56.09 | 55.28 | 55.29 | 0 | -0.73(-1.31%) |
Jun 18, 2013 | 56.00 | 56.64 | 55.81 | 56.03 | 0 | -0.07(-0.13%) |
Jun 17, 2013 | 56.43 | 57.27 | 55.70 | 56.10 | 0 | +0.60(+1.09%) |
Jun 14, 2013 | 56.93 | 58.42 | 55.02 | 55.50 | 0 | -2.38(-4.11%) |
Jun 13, 2013 | 56.46 | 58.21 | 56.46 | 57.87 | 367,149 | +1.60(+2.84%) |
Jun 12, 2013 | 58.04 | 58.04 | 56.23 | 56.27 | 188,081 | -1.28(-2.23%) |
Jun 11, 2013 | 58.07 | 58.07 | 57.48 | 57.56 | 270,713 | -0.42(-0.72%) |
Jun 10, 2013 | 56.97 | 58.27 | 56.75 | 57.97 | 0 | +1.04(+1.83%) |
Jun 07, 2013 | 56.75 | 57.31 | 56.04 | 56.93 | 0 | +0.62(+1.10%) |
Jun 06, 2013 | 55.71 | 56.50 | 55.65 | 56.31 | 325,642 | +0.78(+1.40%) |
Jun 05, 2013 | 55.59 | 56.16 | 55.29 | 55.53 | 0 | -0.11(-0.20%) |
Jun 04, 2013 | 55.82 | 56.25 | 55.22 | 55.64 | 0 | -0.18(-0.33%) |
Jun 03, 2013 | 55.55 | 55.91 | 54.77 | 55.82 | 421,226 | +0.27(+0.48%) |
May 31, 2013 | 55.69 | 56.28 | 55.40 | 55.56 | 322,372 | -0.42(-0.75%) |
May 30, 2013 | 56.60 | 56.84 | 55.82 | 55.98 | 168,622 | -0.64(-1.13%) |
May 29, 2013 | 57.14 | 57.43 | 56.09 | 56.62 | 116,444 | -0.49(-0.86%) |
May 28, 2013 | 57.00 | 57.83 | 56.70 | 57.11 | 378,980 | +0.51(+0.90%) |
May 24, 2013 | 55.88 | 56.89 | 55.78 | 56.60 | 0 | +0.42(+0.75%) |
May 23, 2013 | 56.24 | 56.81 | 55.79 | 56.18 | 0 | -0.33(-0.58%) |
May 22, 2013 | 57.54 | 58.05 | 56.28 | 56.51 | 0 | -1.08(-1.87%) |
May 21, 2013 | 56.94 | 57.60 | 56.81 | 57.59 | 0 | +0.60(+1.06%) |
May 20, 2013 | 56.03 | 57.20 | 55.80 | 56.99 | 0 | +0.65(+1.15%) |
May 17, 2013 | 55.42 | 56.67 | 55.40 | 56.34 | 0 | +0.95(+1.72%) |
May 16, 2013 | 55.07 | 56.05 | 54.35 | 55.39 | 736,965 | +0.32(+0.58%) |
May 15, 2013 | 55.40 | 55.99 | 54.78 | 55.07 | 0 | +1.51(+2.82%) |
May 13, 2013 | 52.62 | 53.68 | 52.42 | 53.56 | 0 | +0.80(+1.51%) |
May 10, 2013 | 52.86 | 53.01 | 52.53 | 52.76 | 0 | +0.05(+0.09%) |
May 09, 2013 | 54.22 | 54.35 | 52.61 | 52.72 | 0 | -1.61(-2.96%) |
May 08, 2013 | 53.95 | 54.75 | 53.85 | 54.32 | 0 | +0.37(+0.69%) |
May 07, 2013 | 54.41 | 54.57 | 53.77 | 53.95 | 0 | -0.32(-0.59%) |
May 06, 2013 | 54.22 | 54.57 | 54.10 | 54.27 | 0 | +0.09(+0.17%) |
May 03, 2013 | 53.57 | 54.43 | 53.22 | 54.18 | 0 | +0.96(+1.80%) |
May 02, 2013 | 52.22 | 53.44 | 51.96 | 53.22 | 0 | +1.14(+2.19%) |
May 01, 2013 | 52.64 | 53.01 | 51.93 | 52.08 | 285,578 | -0.88(-1.66%) |
Apr 30, 2013 | 53.00 | 53.17 | 52.62 | 52.95 | 0 | -0.16(-0.29%) |
Apr 29, 2013 | 53.34 | 53.72 | 52.91 | 53.11 | 242,847 | +0.09(+0.16%) |
Apr 26, 2013 | 53.57 | 53.70 | 52.88 | 53.02 | 267,689 | -0.67(-1.26%) |
Apr 25, 2013 | 53.11 | 54.25 | 52.45 | 53.70 | 422,716 | +0.62(+1.17%) |
Apr 24, 2013 | 52.82 | 53.10 | 52.32 | 53.08 | 265,580 | +0.36(+0.69%) |
Apr 23, 2013 | 51.01 | 52.74 | 50.79 | 52.71 | 300,952 | +2.01(+3.96%) |
Apr 22, 2013 | 49.64 | 50.82 | 49.47 | 50.71 | 166,294 | +1.08(+2.17%) |
Apr 19, 2013 | 49.29 | 49.69 | 48.95 | 49.63 | 165,860 | +0.39(+0.80%) |
Apr 18, 2013 | 48.95 | 49.36 | 48.57 | 49.24 | 274,120 | +0.46(+0.95%) |
Apr 17, 2013 | 48.46 | 49.33 | 48.18 | 48.77 | 775,527 | -0.46(-0.94%) |
Apr 16, 2013 | 49.61 | 50.18 | 48.94 | 49.24 | 432,933 | -0.18(-0.37%) |
Apr 15, 2013 | 50.89 | 50.89 | 49.18 | 49.42 | 397,927 | -1.75(-3.42%) |
Apr 12, 2013 | 50.80 | 51.23 | 50.46 | 51.17 | 179,574 | +0.05(+0.09%) |
Apr 11, 2013 | 52.48 | 52.88 | 51.00 | 51.13 | 598,059 | -1.25(-2.39%) |
Apr 10, 2013 | 51.52 | 52.85 | 51.52 | 52.37 | 1,053,793 | +0.96(+1.86%) |
Apr 09, 2013 | 50.99 | 51.46 | 50.57 | 51.42 | 170,656 | +0.65(+1.28%) |
Apr 08, 2013 | 50.50 | 50.77 | 49.87 | 50.77 | 131,543 | +0.50(+1.00%) |
Apr 05, 2013 | 50.29 | 50.61 | 49.95 | 50.27 | 195,613 | -0.70(-1.38%) |
Apr 04, 2013 | 50.20 | 51.06 | 49.81 | 50.97 | 210,720 | +0.54(+1.07%) |
Apr 03, 2013 | 51.06 | 51.21 | 50.08 | 50.43 | 312,964 | -1.95(-3.72%) |
Apr 02, 2013 | 53.40 | 53.40 | 52.13 | 52.38 | 178,310 | -0.77(-1.44%) |
Apr 01, 2013 | 53.26 | 53.31 | 52.53 | 53.15 | 302,309 | -0.01(-0.02%) |
Mar 28, 2013 | 53.42 | 53.61 | 52.97 | 53.16 | 241,435 | -0.07(-0.14%) |
Mar 27, 2013 | 53.09 | 53.40 | 52.70 | 53.23 | 157,631 | -0.18(-0.34%) |
Mar 26, 2013 | 53.61 | 53.61 | 53.01 | 53.41 | 97,625 | +0.12(+0.22%) |
Mar 25, 2013 | 53.73 | 53.80 | 53.04 | 53.30 | 170,090 | -0.29(-0.54%) |
Mar 22, 2013 | 53.10 | 53.69 | 53.01 | 53.59 | 203,681 | +0.65(+1.22%) |
Mar 21, 2013 | 52.91 | 53.27 | 52.64 | 52.94 | 224,281 | -0.26(-0.50%) |
Mar 20, 2013 | 52.62 | 53.48 | 52.44 | 53.20 | 284,968 | +0.75(+1.43%) |
Mar 19, 2013 | 52.30 | 52.84 | 51.85 | 52.46 | 193,344 | +0.26(+0.49%) |
Mar 18, 2013 | 51.29 | 52.38 | 51.29 | 52.20 | 197,270 | +0.46(+0.88%) |
Mar 15, 2013 | 51.81 | 51.81 | 50.71 | 51.75 | 363,557 | -0.28(-0.54%) |
Mar 14, 2013 | 51.06 | 52.16 | 50.91 | 52.03 | 248,447 | +0.92(+1.80%) |
Mar 13, 2013 | 50.86 | 51.44 | 50.71 | 51.11 | 324,137 | +0.12(+0.23%) |
Mar 12, 2013 | 51.09 | 51.65 | 49.97 | 50.99 | 500,895 | -1.35(-2.58%) |
Mar 11, 2013 | 52.23 | 52.80 | 51.84 | 52.34 | 357,503 | -0.09(-0.17%) |
Mar 08, 2013 | 52.18 | 52.63 | 51.40 | 52.43 | 172,554 | +0.70(+1.36%) |
Mar 07, 2013 | 51.63 | 52.25 | 51.46 | 51.73 | 133,142 | -0.01(-0.02%) |
Mar 06, 2013 | 52.57 | 52.59 | 51.55 | 51.74 | 186,148 | -0.87(-1.65%) |
Mar 05, 2013 | 51.87 | 53.17 | 51.87 | 52.60 | 407,780 | +0.83(+1.60%) |
Mar 04, 2013 | 51.84 | 52.10 | 51.40 | 51.77 | 204,020 | -0.32(-0.61%) |
Mar 01, 2013 | 51.16 | 52.43 | 51.08 | 52.09 | 214,477 | +0.49(+0.95%) |
Feb 28, 2013 | 51.98 | 52.34 | 51.53 | 51.60 | 207,577 | -0.25(-0.47%) |
Feb 27, 2013 | 50.34 | 51.89 | 50.34 | 51.85 | 252,094 | +1.35(+2.67%) |
Feb 26, 2013 | 49.89 | 50.57 | 49.66 | 50.50 | 343,147 | +0.85(+1.71%) |
Feb 25, 2013 | 51.14 | 51.29 | 49.56 | 49.65 | 269,364 | -1.41(-2.77%) |
Feb 22, 2013 | 51.36 | 51.88 | 50.85 | 51.06 | 292,535 | -0.14(-0.27%) |
Feb 21, 2013 | 50.51 | 51.84 | 50.15 | 51.20 | 302,904 | +0.57(+1.13%) |
Feb 20, 2013 | 51.33 | 51.65 | 50.61 | 50.62 | 290,837 | -0.82(-1.60%) |
Feb 19, 2013 | 50.78 | 51.67 | 50.23 | 51.44 | 276,168 | +0.90(+1.79%) |
Feb 15, 2013 | 51.05 | 51.05 | 50.27 | 50.54 | 201,599 | -0.23(-0.45%) |
Feb 14, 2013 | 50.24 | 50.94 | 49.95 | 50.77 | 168,613 | +0.47(+0.94%) |
Feb 13, 2013 | 50.09 | 50.41 | 49.88 | 50.30 | 161,268 | +0.09(+0.18%) |
Feb 12, 2013 | 49.86 | 50.31 | 49.67 | 50.20 | 225,094 | +0.36(+0.71%) |
Feb 11, 2013 | 50.14 | 50.36 | 49.55 | 49.85 | 193,006 | -0.40(-0.80%) |
Feb 08, 2013 | 50.15 | 50.28 | 49.85 | 50.25 | 191,998 | +0.25(+0.49%) |
Feb 07, 2013 | 50.13 | 50.25 | 49.71 | 50.00 | 146,096 | -0.01(-0.02%) |
Feb 06, 2013 | 49.81 | 50.19 | 49.45 | 50.01 | 272,550 | +0.50(+1.01%) |
Feb 04, 2013 | 50.05 | 50.26 | 49.39 | 49.51 | 398,748 | -0.78(-1.54%) |
Feb 01, 2013 | 50.19 | 50.62 | 49.76 | 50.29 | 338,377 | +0.38(+0.77%) |
Jan 31, 2013 | 49.63 | 50.11 | 49.42 | 49.90 | 389,540 | +0.27(+0.55%) |
Jan 30, 2013 | 49.48 | 49.88 | 49.24 | 49.63 | 266,486 | +0.11(+0.23%) |
Jan 29, 2013 | 49.77 | 50.24 | 49.41 | 49.52 | 325,879 | -0.25(-0.51%) |
Jan 28, 2013 | 49.74 | 50.05 | 49.54 | 49.77 | 255,563 | -0.05(-0.11%) |
Jan 25, 2013 | 49.24 | 49.83 | 48.82 | 49.82 | 230,016 | +0.73(+1.48%) |
Jan 24, 2013 | 49.36 | 50.20 | 48.87 | 49.10 | 358,562 | -0.27(-0.55%) |
Jan 23, 2013 | 49.14 | 49.74 | 48.73 | 49.37 | 153,556 | -0.03(-0.06%) |
Jan 22, 2013 | 49.36 | 49.61 | 48.85 | 49.40 | 203,360 | +0.05(+0.11%) |
Jan 18, 2013 | 48.74 | 49.41 | 48.38 | 49.34 | 160,015 | +0.54(+1.10%) |
Jan 17, 2013 | 49.04 | 49.04 | 48.38 | 48.81 | 257,201 | -0.05(-0.11%) |
Jan 16, 2013 | 48.53 | 49.26 | 47.97 | 48.86 | 338,601 | +0.15(+0.32%) |
Jan 15, 2013 | 47.45 | 48.82 | 46.97 | 48.71 | 206,637 | +1.20(+2.53%) |
Jan 14, 2013 | 48.02 | 48.25 | 46.77 | 47.51 | 598,910 | -0.60(-1.25%) |
Jan 11, 2013 | 48.65 | 49.09 | 47.58 | 48.11 | 419,825 | -0.33(-0.68%) |
Jan 10, 2013 | 49.07 | 49.80 | 48.23 | 48.43 | 306,001 | -0.38(-0.78%) |
Jan 09, 2013 | 49.25 | 49.49 | 48.56 | 48.82 | 358,505 | -0.21(-0.43%) |
Jan 08, 2013 | 49.18 | 49.72 | 48.97 | 49.02 | 533,711 | -0.07(-0.15%) |
Jan 07, 2013 | 49.49 | 49.58 | 48.72 | 49.10 | 283,706 | -0.42(-0.84%) |
Jan 04, 2013 | 49.67 | 49.86 | 49.37 | 49.52 | 273,008 | +0.10(+0.20%) |
Jan 03, 2013 | 48.90 | 49.52 | 48.72 | 49.42 | 279,315 | +0.64(+1.30%) |
Jan 02, 2013 | 48.45 | 48.83 | 48.25 | 48.78 | 518,265 | +0.51(+1.05%) |
Dec 31, 2012 | 47.14 | 48.68 | 46.96 | 48.27 | 299,632 | +0.90(+1.90%) |
Dec 28, 2012 | 47.80 | 47.98 | 46.81 | 47.37 | 210,284 | -0.02(-0.04%) |
Dec 27, 2012 | 47.30 | 47.64 | 46.69 | 47.39 | 238,257 | -0.02(-0.04%) |
Dec 26, 2012 | 47.53 | 47.62 | 47.22 | 47.41 | 282,417 | -0.19(-0.40%) |
Dec 24, 2012 | 47.23 | 47.64 | 46.83 | 47.60 | 107,097 | -0.05(-0.10%) |
Dec 21, 2012 | 47.75 | 47.90 | 46.56 | 47.64 | 1,021,707 | -0.40(-0.83%) |
Dec 20, 2012 | 47.33 | 48.08 | 46.89 | 48.04 | 449,988 | +0.68(+1.44%) |
Dec 19, 2012 | 47.09 | 47.71 | 46.84 | 47.36 | 368,045 | +0.21(+0.44%) |
Dec 18, 2012 | 45.64 | 47.24 | 45.57 | 47.15 | 393,986 | +1.27(+2.77%) |
Dec 17, 2012 | 45.26 | 45.88 | 44.89 | 45.88 | 301,031 | +0.82(+1.82%) |
Dec 14, 2012 | 45.60 | 45.99 | 44.76 | 45.06 | 259,421 | -0.55(-1.22%) |
Dec 13, 2012 | 46.29 | 46.45 | 45.56 | 45.62 | 241,245 | -0.59(-1.28%) |
Dec 12, 2012 | 46.75 | 46.75 | 45.43 | 46.21 | 553,926 | -0.34(-0.72%) |
Dec 11, 2012 | 44.73 | 49.43 | 44.43 | 46.54 | 1,928,596 | +2.42(+5.48%) |
Dec 10, 2012 | 45.21 | 45.21 | 43.65 | 44.13 | 787,532 | -1.16(-2.57%) |
Dec 07, 2012 | 45.38 | 45.39 | 44.84 | 45.29 | 202,605 | +0.23(+0.50%) |
Dec 06, 2012 | 45.81 | 46.08 | 44.70 | 45.06 | 572,008 | -1.16(-2.52%) |
Dec 05, 2012 | 46.03 | 46.36 | 45.92 | 46.23 | 449,591 | +0.23(+0.49%) |
Dec 04, 2012 | 46.18 | 46.18 | 45.31 | 46.00 | 478,982 | +1.09(+2.43%) |
Nov 30, 2012 | 44.76 | 44.96 | 44.34 | 44.91 | 279,923 | +0.32(+0.71%) |
Nov 29, 2012 | 44.41 | 45.18 | 43.65 | 44.59 | 297,107 | +0.34(+0.76%) |
Nov 28, 2012 | 43.18 | 44.34 | 42.56 | 44.25 | 298,307 | +0.98(+2.27%) |
Nov 27, 2012 | 42.99 | 43.59 | 42.73 | 43.27 | 348,507 | +0.19(+0.44%) |
Nov 26, 2012 | 43.59 | 43.63 | 42.70 | 43.08 | 332,759 | -0.45(-1.04%) |
Nov 23, 2012 | 42.62 | 43.53 | 42.55 | 43.53 | 63,542 | +1.01(+2.37%) |
Nov 21, 2012 | 42.44 | 42.72 | 42.26 | 42.53 | 139,152 | +0.17(+0.41%) |
Nov 20, 2012 | 42.45 | 42.64 | 42.12 | 42.35 | 260,809 | -0.24(-0.56%) |
Nov 19, 2012 | 42.58 | 42.91 | 41.95 | 42.59 | 671,332 | +0.19(+0.45%) |
Nov 16, 2012 | 42.90 | 43.08 | 42.06 | 42.40 | 597,339 | -0.70(-1.62%) |
Nov 15, 2012 | 42.98 | 43.31 | 42.83 | 43.10 | 293,016 | +0.10(+0.23%) |
Nov 14, 2012 | 44.29 | 44.29 | 42.98 | 43.00 | 358,569 | -1.01(-2.29%) |
Nov 13, 2012 | 44.05 | 44.79 | 44.00 | 44.01 | 181,206 | -0.09(-0.21%) |
Nov 12, 2012 | 44.89 | 44.89 | 44.04 | 44.10 | 282,723 | -0.69(-1.54%) |
Nov 09, 2012 | 44.69 | 45.10 | 44.45 | 44.79 | 185,972 | -0.15(-0.34%) |
Nov 08, 2012 | 45.38 | 45.72 | 44.65 | 44.94 | 254,651 | -0.59(-1.30%) |
Nov 07, 2012 | 46.42 | 46.56 | 45.32 | 45.53 | 420,144 | -1.36(-2.91%) |
Nov 06, 2012 | 45.67 | 46.94 | 45.67 | 46.90 | 270,143 | +0.84(+1.82%) |
Nov 05, 2012 | 45.53 | 46.30 | 45.16 | 46.06 | 180,079 | +0.39(+0.86%) |
Nov 02, 2012 | 46.32 | 46.58 | 45.32 | 45.67 | 325,849 | -0.62(-1.34%) |