Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.28 | 59.59 | 58.98 | 59.16 | 142,795 | +0.10(+0.18%) |
Nov 27, 2013 | 59.60 | 59.77 | 58.82 | 59.06 | 405,229 | -0.40(-0.68%) |
Nov 26, 2013 | 59.70 | 59.71 | 59.39 | 59.46 | 287,575 | -0.32(-0.54%) |
Nov 25, 2013 | 59.91 | 60.20 | 59.64 | 59.78 | 636,250 | -0.13(-0.21%) |
Nov 22, 2013 | 60.05 | 60.10 | 59.37 | 59.91 | 567,187 | -0.06(-0.11%) |
Nov 21, 2013 | 59.89 | 60.26 | 59.26 | 59.97 | 495,214 | +0.46(+0.77%) |
Nov 20, 2013 | 60.34 | 60.47 | 59.31 | 59.52 | 527,665 | -0.47(-0.78%) |
Nov 19, 2013 | 60.18 | 60.72 | 59.64 | 59.98 | 453,084 | -0.13(-0.21%) |
Nov 18, 2013 | 60.40 | 60.60 | 59.88 | 60.11 | 456,475 | -0.02(-0.03%) |
Nov 15, 2013 | 59.79 | 60.30 | 59.60 | 60.13 | 565,624 | +0.46(+0.78%) |
Nov 14, 2013 | 60.03 | 60.07 | 59.19 | 59.66 | 388,703 | -0.19(-0.32%) |
Nov 13, 2013 | 59.13 | 59.86 | 58.76 | 59.85 | 263,371 | +0.16(+0.27%) |
Nov 12, 2013 | 60.07 | 60.22 | 59.14 | 59.69 | 246,028 | -0.72(-1.19%) |
Nov 11, 2013 | 60.36 | 60.43 | 60.00 | 60.42 | 290,135 | +0.11(+0.19%) |
Nov 08, 2013 | 58.83 | 60.37 | 58.69 | 60.30 | 391,088 | +1.59(+2.72%) |
Nov 07, 2013 | 60.05 | 60.31 | 58.68 | 58.71 | 340,156 | -1.01(-1.69%) |
Nov 06, 2013 | 59.86 | 60.02 | 59.33 | 59.72 | 235,598 | +0.24(+0.40%) |
Nov 05, 2013 | 59.48 | 60.01 | 58.68 | 59.48 | 550,798 | -0.22(-0.36%) |
Nov 04, 2013 | 59.39 | 60.16 | 59.24 | 59.69 | 549,203 | +0.10(+0.16%) |
Nov 01, 2013 | 58.92 | 59.79 | 58.60 | 59.60 | 533,375 | +0.89(+1.51%) |
Oct 31, 2013 | 58.77 | 59.40 | 58.65 | 58.71 | 553,388 | -0.19(-0.33%) |
Oct 30, 2013 | 59.52 | 59.69 | 58.51 | 58.90 | 411,215 | -0.62(-1.04%) |
Oct 29, 2013 | 58.97 | 59.89 | 58.95 | 59.52 | 500,330 | +0.60(+1.02%) |
Oct 28, 2013 | 58.51 | 58.96 | 58.31 | 58.92 | 614,776 | +0.32(+0.55%) |
Oct 25, 2013 | 59.33 | 59.67 | 57.89 | 58.60 | 819,747 | -0.90(-1.51%) |
Oct 24, 2013 | 60.13 | 61.50 | 59.44 | 59.49 | 693,797 | -0.59(-0.99%) |
Oct 23, 2013 | 59.51 | 60.42 | 58.99 | 60.09 | 900,726 | +0.05(+0.08%) |
Oct 22, 2013 | 60.54 | 61.02 | 59.77 | 60.04 | 991,417 | -0.42(-0.70%) |
Oct 21, 2013 | 61.06 | 61.14 | 60.05 | 60.46 | 410,478 | -0.27(-0.45%) |
Oct 18, 2013 | 60.08 | 60.78 | 59.91 | 60.74 | 560,085 | +0.74(+1.23%) |
Oct 17, 2013 | 58.99 | 60.22 | 58.98 | 60.00 | 473,927 | +0.74(+1.24%) |
Oct 16, 2013 | 59.34 | 59.39 | 58.79 | 59.26 | 381,258 | +0.38(+0.65%) |
Oct 15, 2013 | 58.47 | 59.33 | 58.24 | 58.88 | 684,584 | +0.42(+0.73%) |
Oct 14, 2013 | 57.96 | 58.81 | 57.88 | 58.45 | 716,331 | -0.03(-0.05%) |
Oct 11, 2013 | 58.33 | 58.88 | 58.09 | 58.48 | 426,219 | -0.03(-0.05%) |
Oct 10, 2013 | 57.64 | 58.69 | 57.16 | 58.52 | 411,703 | +1.60(+2.81%) |
Oct 09, 2013 | 57.88 | 57.88 | 56.71 | 56.91 | 567,914 | -0.61(-1.06%) |
Oct 08, 2013 | 58.00 | 58.37 | 57.38 | 57.52 | 305,667 | -0.45(-0.77%) |
Oct 07, 2013 | 57.60 | 58.43 | 57.40 | 57.97 | 351,294 | -0.23(-0.40%) |
Oct 04, 2013 | 57.80 | 58.48 | 57.32 | 58.20 | 537,580 | +0.58(+1.00%) |
Oct 03, 2013 | 58.77 | 59.23 | 57.46 | 57.63 | 725,930 | -1.46(-2.47%) |
Oct 02, 2013 | 58.91 | 59.13 | 58.48 | 59.09 | 358,029 | -0.15(-0.26%) |
Oct 01, 2013 | 58.64 | 59.57 | 58.64 | 59.24 | 766,142 | +0.54(+0.93%) |
Sep 30, 2013 | 57.67 | 59.03 | 57.56 | 58.69 | 430,060 | +0.05(+0.08%) |
Sep 27, 2013 | 58.42 | 58.77 | 57.90 | 58.65 | 331,537 | -0.29(-0.49%) |
Sep 26, 2013 | 58.43 | 59.01 | 58.35 | 58.93 | 409,315 | +0.67(+1.15%) |
Sep 25, 2013 | 58.79 | 58.79 | 58.24 | 58.26 | 736,428 | -1.14(-1.92%) |
Sep 24, 2013 | 59.63 | 59.88 | 59.03 | 59.40 | 470,024 | -0.14(-0.23%) |
Sep 23, 2013 | 59.94 | 60.54 | 59.53 | 59.53 | 627,794 | -0.53(-0.88%) |
Sep 20, 2013 | 60.38 | 60.71 | 60.00 | 60.06 | 1,218,087 | -0.44(-0.73%) |
Sep 19, 2013 | 59.79 | 60.74 | 59.65 | 60.50 | 1,125,349 | +0.96(+1.61%) |
Sep 18, 2013 | 58.73 | 59.71 | 58.14 | 59.54 | 871,856 | +0.66(+1.13%) |
Sep 17, 2013 | 57.14 | 59.16 | 57.10 | 58.88 | 1,123,458 | +1.68(+2.94%) |
Sep 16, 2013 | 58.02 | 58.02 | 56.97 | 57.20 | 566,482 | +0.09(+0.15%) |
Sep 13, 2013 | 56.86 | 57.20 | 56.56 | 57.11 | 243,834 | +0.18(+0.31%) |
Sep 12, 2013 | 57.58 | 57.58 | 56.80 | 56.93 | 275,692 | -0.82(-1.41%) |
Sep 11, 2013 | 57.39 | 58.02 | 56.79 | 57.75 | 422,595 | +0.18(+0.31%) |
Sep 10, 2013 | 56.89 | 57.72 | 56.80 | 57.57 | 542,371 | +1.11(+1.97%) |
Sep 09, 2013 | 55.43 | 56.55 | 55.34 | 56.46 | 236,069 | +1.10(+1.98%) |
Sep 06, 2013 | 55.23 | 55.59 | 54.54 | 55.36 | 417,237 | +0.31(+0.57%) |
Sep 05, 2013 | 53.97 | 55.10 | 53.81 | 55.05 | 635,368 | +1.08(+2.00%) |
Sep 04, 2013 | 53.13 | 54.02 | 52.85 | 53.97 | 481,711 | +0.94(+1.77%) |
Sep 03, 2013 | 54.42 | 54.80 | 52.47 | 53.03 | 972,839 | -0.39(-0.73%) |
Aug 30, 2013 | 54.43 | 54.47 | 53.32 | 53.42 | 500,223 | -0.97(-1.78%) |
Aug 29, 2013 | 54.72 | 55.14 | 54.30 | 54.39 | 313,776 | -0.50(-0.90%) |
Aug 28, 2013 | 54.45 | 55.03 | 54.08 | 54.89 | 548,080 | +0.50(+0.91%) |
Aug 27, 2013 | 55.28 | 55.35 | 54.34 | 54.39 | 597,054 | -1.60(-2.86%) |
Aug 26, 2013 | 55.75 | 56.47 | 55.70 | 55.99 | 307,490 | +0.26(+0.46%) |
Aug 23, 2013 | 55.71 | 56.03 | 55.34 | 55.74 | 240,851 | +0.03(+0.06%) |
Aug 22, 2013 | 54.93 | 56.23 | 54.74 | 55.71 | 207,626 | +1.04(+1.91%) |
Aug 21, 2013 | 55.46 | 55.75 | 54.66 | 54.66 | 534,444 | -0.92(-1.66%) |
Aug 20, 2013 | 55.02 | 55.92 | 54.71 | 55.59 | 244,122 | +0.56(+1.02%) |
Aug 19, 2013 | 56.07 | 56.07 | 54.90 | 55.02 | 286,570 | -0.97(-1.73%) |
Aug 16, 2013 | 55.59 | 56.17 | 55.13 | 55.99 | 423,793 | +0.41(+0.74%) |
Aug 15, 2013 | 55.72 | 56.19 | 55.25 | 55.59 | 247,817 | -1.03(-1.81%) |
Aug 14, 2013 | 56.57 | 57.48 | 56.27 | 56.61 | 368,274 | -0.01(-0.01%) |
Aug 13, 2013 | 57.04 | 57.04 | 55.85 | 56.62 | 528,209 | -0.28(-0.49%) |
Aug 12, 2013 | 55.73 | 57.09 | 55.50 | 56.90 | 620,960 | +0.96(+1.72%) |
Aug 09, 2013 | 55.22 | 56.30 | 55.22 | 55.93 | 792,919 | +0.80(+1.45%) |
Aug 08, 2013 | 55.04 | 55.54 | 54.90 | 55.14 | 817,925 | +0.65(+1.20%) |
Aug 07, 2013 | 55.37 | 55.37 | 54.25 | 54.48 | 599,868 | -1.16(-2.08%) |
Aug 06, 2013 | 56.30 | 56.30 | 55.32 | 55.64 | 470,219 | -0.80(-1.41%) |
Aug 05, 2013 | 56.45 | 56.59 | 56.04 | 56.44 | 287,056 | -0.20(-0.35%) |
Aug 02, 2013 | 56.26 | 56.79 | 55.71 | 56.63 | 451,837 | +0.23(+0.41%) |
Aug 01, 2013 | 56.58 | 57.21 | 56.38 | 56.40 | 986,420 | +0.43(+0.77%) |
Jul 31, 2013 | 55.74 | 57.21 | 55.74 | 55.97 | 729,768 | +0.27(+0.49%) |
Jul 30, 2013 | 55.59 | 55.90 | 54.80 | 55.70 | 521,278 | +0.41(+0.74%) |
Jul 29, 2013 | 55.53 | 55.58 | 54.90 | 55.29 | 412,614 | -0.36(-0.64%) |
Jul 26, 2013 | 55.57 | 55.92 | 54.79 | 55.65 | 557,201 | -0.22(-0.40%) |
Jul 25, 2013 | 54.57 | 56.07 | 54.31 | 55.88 | 1,033,363 | +1.03(+1.88%) |
Jul 24, 2013 | 55.49 | 55.49 | 54.47 | 54.85 | 761,677 | -0.63(-1.14%) |
Jul 23, 2013 | 55.46 | 55.82 | 54.82 | 55.48 | 721,212 | +0.14(+0.26%) |
Jul 22, 2013 | 55.04 | 55.63 | 55.00 | 55.33 | 655,726 | +0.36(+0.65%) |
Jul 19, 2013 | 55.02 | 55.20 | 54.54 | 54.98 | 702,300 | -0.09(-0.16%) |
Jul 18, 2013 | 54.87 | 55.43 | 54.87 | 55.06 | 430,703 | +0.34(+0.63%) |
Jul 17, 2013 | 54.23 | 54.92 | 54.07 | 54.72 | 594,597 | +0.62(+1.15%) |
Jul 16, 2013 | 54.75 | 54.91 | 53.52 | 54.10 | 578,464 | -0.37(-0.67%) |
Jul 15, 2013 | 53.42 | 54.57 | 53.12 | 54.47 | 821,834 | +1.13(+2.12%) |
Jul 12, 2013 | 53.74 | 54.02 | 52.85 | 53.33 | 533,467 | -0.33(-0.61%) |
Jul 11, 2013 | 53.69 | 54.07 | 53.31 | 53.66 | 929,373 | +0.85(+1.62%) |
Jul 10, 2013 | 53.54 | 53.56 | 52.47 | 52.81 | 926,456 | -0.73(-1.36%) |
Jul 09, 2013 | 53.29 | 53.74 | 52.89 | 53.53 | 649,595 | +0.81(+1.54%) |
Jul 08, 2013 | 53.37 | 53.37 | 52.61 | 52.72 | 449,175 | -0.01(-0.02%) |
Jul 05, 2013 | 53.19 | 53.23 | 52.15 | 52.73 | 246,782 | +0.10(+0.20%) |
Jul 03, 2013 | 52.35 | 52.84 | 52.25 | 52.62 | 385,854 | -0.34(-0.65%) |
Jul 02, 2013 | 52.75 | 53.41 | 52.09 | 52.97 | 392,075 | +0.10(+0.18%) |
Jul 01, 2013 | 52.58 | 53.53 | 52.58 | 52.87 | 499,864 | +0.60(+1.14%) |
Jun 28, 2013 | 52.15 | 52.45 | 51.56 | 52.27 | 1,225,613 | -0.08(-0.15%) |
Jun 27, 2013 | 51.83 | 52.84 | 51.78 | 52.35 | 616,546 | +1.03(+2.00%) |
Jun 26, 2013 | 51.25 | 51.61 | 50.78 | 51.32 | 423,091 | +0.50(+0.99%) |
Jun 25, 2013 | 50.30 | 51.09 | 49.59 | 50.82 | 577,044 | +1.19(+2.39%) |
Jun 24, 2013 | 50.72 | 50.84 | 49.38 | 49.63 | 675,266 | -1.87(-3.62%) |
Jun 21, 2013 | 52.12 | 52.19 | 51.37 | 51.50 | 912,670 | -0.32(-0.62%) |
Jun 20, 2013 | 51.85 | 52.62 | 51.16 | 51.82 | 695,665 | -0.95(-1.80%) |
Jun 19, 2013 | 53.10 | 53.32 | 52.47 | 52.77 | 453,320 | -0.15(-0.29%) |
Jun 18, 2013 | 52.10 | 53.12 | 52.10 | 52.92 | 506,172 | +0.69(+1.33%) |
Jun 17, 2013 | 52.29 | 52.57 | 51.76 | 52.23 | 490,280 | +0.41(+0.78%) |
Jun 14, 2013 | 51.75 | 52.66 | 51.50 | 51.82 | 262,066 | -0.31(-0.60%) |
Jun 13, 2013 | 51.01 | 52.35 | 50.97 | 52.13 | 464,154 | +1.15(+2.25%) |
Jun 12, 2013 | 51.71 | 52.12 | 50.68 | 50.98 | 345,360 | -0.55(-1.07%) |
Jun 11, 2013 | 51.25 | 51.79 | 50.97 | 51.53 | 523,814 | -0.69(-1.31%) |
Jun 10, 2013 | 51.94 | 52.47 | 51.51 | 52.22 | 412,912 | +0.26(+0.49%) |
Jun 07, 2013 | 51.69 | 52.49 | 50.93 | 51.96 | 669,545 | +0.31(+0.60%) |
Jun 06, 2013 | 50.77 | 51.66 | 50.62 | 51.65 | 461,134 | +0.80(+1.57%) |
Jun 05, 2013 | 51.79 | 51.83 | 50.64 | 50.85 | 457,610 | -1.24(-2.39%) |
Jun 04, 2013 | 52.44 | 52.81 | 51.39 | 52.10 | 370,190 | -0.49(-0.92%) |
Jun 03, 2013 | 52.68 | 52.82 | 51.47 | 52.58 | 669,607 | +0.14(+0.27%) |
May 31, 2013 | 53.56 | 53.79 | 52.42 | 52.44 | 618,372 | -1.04(-1.95%) |
May 30, 2013 | 53.25 | 53.74 | 53.01 | 53.48 | 735,971 | +0.35(+0.66%) |
May 29, 2013 | 53.28 | 53.45 | 52.53 | 53.13 | 401,601 | -0.43(-0.80%) |
May 28, 2013 | 53.83 | 54.57 | 53.44 | 53.56 | 475,816 | +0.54(+1.02%) |
May 24, 2013 | 52.81 | 53.26 | 52.67 | 53.02 | 222,297 | -0.29(-0.54%) |
May 23, 2013 | 52.79 | 53.42 | 52.39 | 53.31 | 520,651 | -0.48(-0.90%) |
May 22, 2013 | 54.92 | 55.41 | 53.36 | 53.79 | 642,016 | -1.05(-1.91%) |
May 21, 2013 | 54.87 | 55.68 | 54.26 | 54.84 | 560,358 | +0.21(+0.38%) |
May 20, 2013 | 54.22 | 55.03 | 54.07 | 54.64 | 499,967 | +0.33(+0.60%) |
May 17, 2013 | 53.67 | 54.46 | 53.67 | 54.31 | 497,025 | +0.90(+1.68%) |
May 16, 2013 | 53.54 | 54.67 | 53.26 | 53.41 | 537,014 | -0.27(-0.50%) |
May 15, 2013 | 53.65 | 53.92 | 53.12 | 53.68 | 650,827 | -0.22(-0.41%) |
May 13, 2013 | 54.24 | 54.44 | 53.87 | 53.91 | 364,271 | -0.61(-1.12%) |
May 10, 2013 | 53.77 | 54.68 | 53.18 | 54.52 | 583,399 | +0.81(+1.51%) |
May 09, 2013 | 53.89 | 54.41 | 53.33 | 53.71 | 303,262 | -0.48(-0.89%) |
May 08, 2013 | 52.87 | 54.51 | 52.64 | 54.19 | 694,576 | +1.17(+2.20%) |
May 07, 2013 | 52.41 | 53.05 | 52.32 | 53.02 | 416,360 | +0.63(+1.20%) |
May 06, 2013 | 52.75 | 52.85 | 51.83 | 52.40 | 460,925 | -0.31(-0.59%) |
May 03, 2013 | 51.74 | 53.12 | 51.00 | 52.71 | 858,924 | +1.71(+3.35%) |
May 02, 2013 | 50.33 | 51.15 | 49.63 | 51.00 | 581,825 | +0.75(+1.48%) |
May 01, 2013 | 51.16 | 51.17 | 50.16 | 50.25 | 558,852 | -1.40(-2.70%) |
Apr 30, 2013 | 50.41 | 51.67 | 50.06 | 51.65 | 850,661 | +0.73(+1.43%) |
Apr 29, 2013 | 50.99 | 51.27 | 50.40 | 50.92 | 638,383 | +0.08(+0.16%) |
Apr 26, 2013 | 50.82 | 51.05 | 50.33 | 50.84 | 1,512,885 | -0.35(-0.68%) |
Apr 25, 2013 | 51.94 | 54.67 | 47.18 | 51.19 | 2,585,859 | -2.02(-3.80%) |
Apr 24, 2013 | 52.61 | 53.59 | 52.35 | 53.22 | 820,601 | +0.82(+1.56%) |
Apr 23, 2013 | 52.25 | 52.79 | 51.61 | 52.40 | 684,376 | +0.45(+0.87%) |
Apr 22, 2013 | 52.25 | 52.25 | 50.98 | 51.95 | 709,373 | -0.20(-0.38%) |
Apr 19, 2013 | 52.24 | 52.37 | 51.40 | 52.14 | 528,136 | +0.30(+0.58%) |
Apr 18, 2013 | 52.18 | 52.83 | 51.13 | 51.84 | 725,119 | -0.12(-0.23%) |
Apr 17, 2013 | 52.33 | 52.33 | 51.41 | 51.96 | 991,335 | -1.07(-2.02%) |
Apr 16, 2013 | 52.25 | 53.17 | 51.90 | 53.03 | 1,227,831 | +1.71(+3.34%) |
Apr 15, 2013 | 52.52 | 52.60 | 50.99 | 51.32 | 682,362 | -2.02(-3.78%) |
Apr 12, 2013 | 54.02 | 54.48 | 52.75 | 53.33 | 599,530 | -0.87(-1.60%) |
Apr 11, 2013 | 55.10 | 55.46 | 54.06 | 54.20 | 498,359 | -1.02(-1.84%) |
Apr 10, 2013 | 55.46 | 55.46 | 54.59 | 55.22 | 436,688 | +0.06(+0.12%) |
Apr 09, 2013 | 54.36 | 55.57 | 54.01 | 55.15 | 612,148 | +1.06(+1.95%) |
Apr 08, 2013 | 53.88 | 54.10 | 53.53 | 54.10 | 501,905 | +0.35(+0.65%) |
Apr 05, 2013 | 51.94 | 53.95 | 51.52 | 53.75 | 819,142 | +0.99(+1.88%) |
Apr 04, 2013 | 52.79 | 53.71 | 52.25 | 52.75 | 752,986 | +0.10(+0.20%) |
Apr 03, 2013 | 53.74 | 53.74 | 51.83 | 52.65 | 987,896 | -1.06(-1.98%) |
Apr 02, 2013 | 55.49 | 55.55 | 53.32 | 53.72 | 669,244 | -1.21(-2.21%) |
Apr 01, 2013 | 56.49 | 56.49 | 54.81 | 54.93 | 495,639 | -1.56(-2.77%) |
Mar 28, 2013 | 56.31 | 56.60 | 55.76 | 56.49 | 473,104 | +0.06(+0.11%) |
Mar 27, 2013 | 55.64 | 56.52 | 55.19 | 56.43 | 540,778 | +0.14(+0.25%) |
Mar 26, 2013 | 55.67 | 56.45 | 55.64 | 56.29 | 726,647 | +0.79(+1.42%) |
Mar 25, 2013 | 55.24 | 56.23 | 54.83 | 55.50 | 639,034 | +0.42(+0.76%) |
Mar 22, 2013 | 55.04 | 55.38 | 54.70 | 55.08 | 275,502 | +0.19(+0.35%) |
Mar 21, 2013 | 55.33 | 55.97 | 54.83 | 54.89 | 682,123 | -0.66(-1.19%) |
Mar 20, 2013 | 55.18 | 55.79 | 54.83 | 55.55 | 540,138 | +0.68(+1.24%) |
Mar 19, 2013 | 54.80 | 54.97 | 53.76 | 54.87 | 624,664 | +0.10(+0.17%) |
Mar 18, 2013 | 54.04 | 55.00 | 54.04 | 54.77 | 491,861 | -0.19(-0.35%) |
Mar 15, 2013 | 54.68 | 55.42 | 54.56 | 54.96 | 896,746 | +0.24(+0.44%) |
Mar 14, 2013 | 54.00 | 54.80 | 53.56 | 54.72 | 934,948 | +1.12(+2.09%) |
Mar 13, 2013 | 53.31 | 53.87 | 52.45 | 53.60 | 962,065 | +0.23(+0.43%) |
Mar 12, 2013 | 53.45 | 53.81 | 52.86 | 53.37 | 872,684 | -0.12(-0.22%) |
Mar 11, 2013 | 53.26 | 53.78 | 52.79 | 53.49 | 492,221 | +0.10(+0.19%) |
Mar 08, 2013 | 52.99 | 53.72 | 52.99 | 53.39 | 751,236 | +0.51(+0.96%) |
Mar 07, 2013 | 52.96 | 53.67 | 52.56 | 52.88 | 680,622 | -0.02(-0.04%) |
Mar 06, 2013 | 53.46 | 53.46 | 51.69 | 52.91 | 938,615 | +0.72(+1.38%) |
Mar 05, 2013 | 52.89 | 54.43 | 52.12 | 52.18 | 768,072 | +0.34(+0.66%) |
Mar 04, 2013 | 51.83 | 52.12 | 51.21 | 51.84 | 699,672 | -0.21(-0.39%) |
Mar 01, 2013 | 51.80 | 52.37 | 51.27 | 52.05 | 980,063 | -0.57(-1.08%) |
Feb 28, 2013 | 53.09 | 53.14 | 52.61 | 52.62 | 822,982 | -0.23(-0.43%) |
Feb 27, 2013 | 51.81 | 53.36 | 51.81 | 52.85 | 1,266,921 | +0.91(+1.75%) |
Feb 26, 2013 | 51.69 | 52.01 | 51.09 | 51.94 | 1,063,275 | +0.50(+0.97%) |
Feb 25, 2013 | 54.02 | 54.18 | 51.43 | 51.44 | 1,468,116 | -2.45(-4.55%) |
Feb 22, 2013 | 53.96 | 54.19 | 53.28 | 53.89 | 580,011 | +0.21(+0.38%) |
Feb 21, 2013 | 53.73 | 55.08 | 53.17 | 53.68 | 1,397,094 | -0.15(-0.28%) |
Feb 20, 2013 | 56.42 | 56.47 | 53.76 | 53.83 | 1,232,166 | -2.87(-5.06%) |
Feb 19, 2013 | 57.05 | 57.60 | 56.47 | 56.70 | 734,476 | -0.23(-0.40%) |
Feb 15, 2013 | 56.66 | 57.17 | 56.66 | 56.93 | 588,701 | +0.04(+0.07%) |
Feb 14, 2013 | 55.91 | 56.96 | 55.68 | 56.89 | 511,292 | +0.78(+1.39%) |
Feb 13, 2013 | 56.06 | 56.60 | 55.61 | 56.11 | 532,742 | +0.19(+0.34%) |
Feb 12, 2013 | 56.10 | 56.26 | 55.68 | 55.92 | 594,408 | -0.18(-0.32%) |
Feb 11, 2013 | 56.31 | 56.72 | 55.95 | 56.10 | 448,443 | -0.35(-0.62%) |
Feb 08, 2013 | 55.45 | 56.55 | 55.45 | 56.45 | 703,162 | +1.09(+1.97%) |
Feb 07, 2013 | 55.37 | 55.76 | 54.66 | 55.36 | 936,814 | -0.15(-0.27%) |
Feb 06, 2013 | 53.73 | 56.40 | 53.73 | 55.51 | 3,215,039 | +4.69(+9.24%) |
Feb 04, 2013 | 51.24 | 51.48 | 50.63 | 50.82 | 470,174 | -1.06(-2.04%) |
Feb 01, 2013 | 51.67 | 52.11 | 51.24 | 51.88 | 583,829 | +0.73(+1.44%) |
Jan 31, 2013 | 50.63 | 51.39 | 50.59 | 51.14 | 577,004 | +0.46(+0.90%) |
Jan 30, 2013 | 51.07 | 51.36 | 50.45 | 50.68 | 499,003 | -0.43(-0.83%) |
Jan 29, 2013 | 50.71 | 51.52 | 50.61 | 51.11 | 515,075 | +0.54(+1.06%) |
Jan 28, 2013 | 50.67 | 50.78 | 50.18 | 50.57 | 417,950 | -0.17(-0.33%) |
Jan 25, 2013 | 50.48 | 50.74 | 49.82 | 50.74 | 447,045 | +0.55(+1.10%) |
Jan 24, 2013 | 50.35 | 50.67 | 49.68 | 50.18 | 594,666 | -0.04(-0.08%) |
Jan 23, 2013 | 50.70 | 50.71 | 50.06 | 50.22 | 639,776 | -0.50(-0.98%) |
Jan 22, 2013 | 50.02 | 51.14 | 49.43 | 50.72 | 808,548 | +0.76(+1.52%) |
Jan 18, 2013 | 50.22 | 50.23 | 49.61 | 49.96 | 580,624 | -0.18(-0.36%) |
Jan 17, 2013 | 49.79 | 50.28 | 49.64 | 50.14 | 756,806 | +0.78(+1.58%) |
Jan 16, 2013 | 49.98 | 49.98 | 49.12 | 49.36 | 976,830 | -1.05(-2.08%) |
Jan 15, 2013 | 49.92 | 50.58 | 49.86 | 50.41 | 571,159 | +0.17(+0.35%) |
Jan 14, 2013 | 50.16 | 50.70 | 50.06 | 50.24 | 536,083 | -0.46(-0.90%) |
Jan 11, 2013 | 51.02 | 51.08 | 50.34 | 50.70 | 528,470 | -0.43(-0.83%) |
Jan 10, 2013 | 51.69 | 51.91 | 50.52 | 51.12 | 891,113 | -0.50(-0.96%) |
Jan 09, 2013 | 50.77 | 51.74 | 50.56 | 51.62 | 948,808 | +1.31(+2.61%) |
Jan 08, 2013 | 50.97 | 51.12 | 50.20 | 50.31 | 543,877 | -0.73(-1.44%) |
Jan 07, 2013 | 50.75 | 51.27 | 50.58 | 51.05 | 406,725 | +0.02(+0.03%) |
Jan 04, 2013 | 50.20 | 51.05 | 50.10 | 51.03 | 418,549 | +0.96(+1.91%) |
Jan 03, 2013 | 50.86 | 51.07 | 50.03 | 50.07 | 843,113 | -0.95(-1.86%) |
Jan 02, 2013 | 50.81 | 51.12 | 48.99 | 51.02 | 664,278 | +2.03(+4.15%) |
Dec 31, 2012 | 47.50 | 49.21 | 47.50 | 48.99 | 417,500 | +1.30(+2.72%) |
Dec 28, 2012 | 48.10 | 48.30 | 47.62 | 47.70 | 446,092 | -0.70(-1.44%) |
Dec 27, 2012 | 48.83 | 49.05 | 47.88 | 48.39 | 514,945 | -0.24(-0.49%) |
Dec 26, 2012 | 48.86 | 49.35 | 48.59 | 48.63 | 424,164 | +0.00(+0.00%) |
Dec 24, 2012 | 48.63 | 48.72 | 48.45 | 48.63 | 209,060 | -0.15(-0.31%) |
Dec 21, 2012 | 47.81 | 48.85 | 47.81 | 48.78 | 905,332 | -0.21(-0.44%) |
Dec 20, 2012 | 48.03 | 48.99 | 47.85 | 48.99 | 836,779 | +0.97(+2.02%) |
Dec 19, 2012 | 48.04 | 48.79 | 47.96 | 48.02 | 838,206 | -0.17(-0.34%) |
Dec 18, 2012 | 47.36 | 48.71 | 47.26 | 48.19 | 1,054,859 | +0.82(+1.74%) |
Dec 17, 2012 | 46.87 | 47.39 | 46.75 | 47.36 | 553,446 | +0.55(+1.16%) |
Dec 14, 2012 | 46.48 | 47.21 | 45.79 | 46.82 | 749,107 | +1.04(+2.26%) |
Dec 13, 2012 | 45.81 | 46.22 | 45.64 | 45.78 | 406,987 | -0.02(-0.05%) |
Dec 12, 2012 | 46.13 | 46.61 | 45.59 | 45.81 | 648,040 | -0.23(-0.50%) |
Dec 11, 2012 | 45.25 | 46.07 | 44.59 | 46.04 | 745,684 | +0.85(+1.87%) |
Dec 10, 2012 | 44.97 | 45.29 | 44.72 | 45.19 | 572,406 | +0.13(+0.28%) |
Dec 07, 2012 | 45.04 | 45.17 | 44.59 | 45.06 | 284,435 | +0.17(+0.39%) |
Dec 06, 2012 | 44.61 | 44.89 | 44.46 | 44.89 | 580,068 | +0.30(+0.67%) |
Dec 05, 2012 | 44.61 | 44.91 | 44.12 | 44.59 | 643,163 | +0.21(+0.46%) |