Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.75 | 64.96 | 64.38 | 64.51 | 204,061 | -0.30(-0.46%) |
Nov 27, 2013 | 64.80 | 64.95 | 64.10 | 64.81 | 372,613 | +0.30(+0.47%) |
Nov 26, 2013 | 64.38 | 64.85 | 64.26 | 64.51 | 454,282 | +0.07(+0.11%) |
Nov 25, 2013 | 65.29 | 65.33 | 64.24 | 64.44 | 500,317 | -1.05(-1.60%) |
Nov 22, 2013 | 64.65 | 65.87 | 64.37 | 65.49 | 828,180 | +0.73(+1.13%) |
Nov 21, 2013 | 64.01 | 64.87 | 63.75 | 64.76 | 685,106 | +1.17(+1.84%) |
Nov 20, 2013 | 63.70 | 64.08 | 63.48 | 63.59 | 325,608 | -0.04(-0.06%) |
Nov 19, 2013 | 63.77 | 63.94 | 63.40 | 63.63 | 527,440 | -0.56(-0.87%) |
Nov 18, 2013 | 64.63 | 65.00 | 64.06 | 64.19 | 491,307 | -0.23(-0.36%) |
Nov 15, 2013 | 64.15 | 64.80 | 64.02 | 64.42 | 729,116 | +0.07(+0.11%) |
Nov 14, 2013 | 63.84 | 64.41 | 63.56 | 64.35 | 451,886 | +0.49(+0.77%) |
Nov 13, 2013 | 63.06 | 63.86 | 62.92 | 63.86 | 431,637 | +0.52(+0.82%) |
Nov 12, 2013 | 63.51 | 63.51 | 63.01 | 63.34 | 583,034 | -0.22(-0.35%) |
Nov 11, 2013 | 63.61 | 63.61 | 62.92 | 63.56 | 457,611 | -0.06(-0.09%) |
Nov 08, 2013 | 62.49 | 63.66 | 62.48 | 63.62 | 750,561 | +1.17(+1.87%) |
Nov 07, 2013 | 62.93 | 63.00 | 62.32 | 62.45 | 734,641 | -0.29(-0.46%) |
Nov 06, 2013 | 62.32 | 63.21 | 62.26 | 62.74 | 815,976 | +0.57(+0.92%) |
Nov 05, 2013 | 61.90 | 62.27 | 61.41 | 62.17 | 839,996 | +0.06(+0.10%) |
Nov 04, 2013 | 61.91 | 62.14 | 61.59 | 62.11 | 528,511 | +0.39(+0.63%) |
Nov 01, 2013 | 62.00 | 62.17 | 61.28 | 61.72 | 483,535 | -0.24(-0.39%) |
Oct 31, 2013 | 62.00 | 62.31 | 61.34 | 61.96 | 726,286 | -0.18(-0.29%) |
Oct 30, 2013 | 62.68 | 62.68 | 61.80 | 62.14 | 792,356 | -0.62(-0.99%) |
Oct 29, 2013 | 59.84 | 62.81 | 59.80 | 62.76 | 1,395,127 | +3.36(+5.66%) |
Oct 28, 2013 | 59.70 | 59.75 | 58.83 | 59.40 | 1,111,351 | -0.21(-0.35%) |
Oct 25, 2013 | 60.06 | 60.22 | 59.28 | 59.61 | 466,979 | -0.45(-0.75%) |
Oct 24, 2013 | 60.85 | 61.14 | 59.93 | 60.06 | 582,917 | -0.90(-1.48%) |
Oct 23, 2013 | 60.86 | 61.07 | 60.35 | 60.96 | 740,447 | -0.12(-0.20%) |
Oct 22, 2013 | 59.66 | 61.09 | 59.47 | 61.08 | 767,334 | +1.47(+2.47%) |
Oct 21, 2013 | 59.70 | 60.31 | 59.44 | 59.61 | 504,548 | +0.11(+0.18%) |
Oct 18, 2013 | 59.49 | 59.70 | 58.74 | 59.50 | 493,345 | +0.39(+0.66%) |
Oct 17, 2013 | 58.66 | 59.11 | 58.49 | 59.11 | 636,271 | +0.34(+0.58%) |
Oct 16, 2013 | 59.35 | 59.47 | 58.04 | 58.77 | 814,128 | -0.20(-0.34%) |
Oct 15, 2013 | 59.48 | 59.88 | 58.77 | 58.97 | 425,689 | -0.76(-1.27%) |
Oct 14, 2013 | 58.80 | 59.91 | 58.41 | 59.73 | 422,031 | +0.43(+0.73%) |
Oct 11, 2013 | 59.47 | 59.52 | 59.10 | 59.30 | 445,197 | -0.30(-0.50%) |
Oct 10, 2013 | 58.73 | 59.60 | 58.54 | 59.60 | 405,508 | +1.51(+2.60%) |
Oct 09, 2013 | 58.00 | 58.52 | 57.20 | 58.09 | 580,632 | +0.09(+0.16%) |
Oct 08, 2013 | 58.54 | 59.32 | 57.97 | 58.00 | 553,077 | -0.47(-0.80%) |
Oct 07, 2013 | 58.99 | 59.06 | 58.47 | 58.47 | 360,346 | -1.12(-1.88%) |
Oct 04, 2013 | 58.62 | 59.95 | 58.43 | 59.59 | 549,550 | +1.21(+2.07%) |
Oct 03, 2013 | 58.72 | 58.77 | 58.12 | 58.38 | 818,157 | -0.55(-0.93%) |
Oct 02, 2013 | 59.28 | 59.47 | 58.68 | 58.93 | 628,583 | -0.84(-1.41%) |
Oct 01, 2013 | 59.04 | 59.78 | 58.97 | 59.77 | 676,617 | +0.47(+0.79%) |
Sep 30, 2013 | 58.74 | 59.36 | 58.34 | 59.30 | 740,940 | +0.07(+0.12%) |
Sep 27, 2013 | 58.79 | 59.63 | 58.41 | 59.23 | 532,548 | +0.06(+0.10%) |
Sep 26, 2013 | 59.36 | 59.75 | 59.01 | 59.17 | 397,441 | -0.29(-0.49%) |
Sep 25, 2013 | 58.39 | 59.69 | 58.39 | 59.46 | 830,381 | +1.44(+2.48%) |
Sep 24, 2013 | 58.00 | 58.52 | 57.65 | 58.02 | 720,911 | +0.05(+0.09%) |
Sep 23, 2013 | 58.00 | 58.18 | 56.50 | 57.97 | 436,220 | -0.18(-0.31%) |
Sep 20, 2013 | 57.99 | 58.62 | 57.89 | 58.15 | 1,091,781 | +0.17(+0.29%) |
Sep 19, 2013 | 58.60 | 58.70 | 57.75 | 57.98 | 757,767 | -0.42(-0.72%) |
Sep 18, 2013 | 58.83 | 59.18 | 57.97 | 58.40 | 599,495 | -0.59(-1.00%) |
Sep 17, 2013 | 58.38 | 59.09 | 58.36 | 58.99 | 532,812 | +0.61(+1.04%) |
Sep 16, 2013 | 57.94 | 58.57 | 57.93 | 58.38 | 554,843 | +0.45(+0.78%) |
Sep 13, 2013 | 58.37 | 58.39 | 57.70 | 57.93 | 564,193 | -0.28(-0.48%) |
Sep 12, 2013 | 58.16 | 58.72 | 57.85 | 58.21 | 766,838 | -0.10(-0.17%) |
Sep 11, 2013 | 58.12 | 58.60 | 57.82 | 58.31 | 672,008 | +0.24(+0.41%) |
Sep 10, 2013 | 57.91 | 58.09 | 57.54 | 58.07 | 437,474 | +0.33(+0.57%) |
Sep 09, 2013 | 57.43 | 57.99 | 57.42 | 57.74 | 359,623 | +0.46(+0.80%) |
Sep 06, 2013 | 58.01 | 58.22 | 56.93 | 57.28 | 724,037 | -1.15(-1.97%) |
Sep 05, 2013 | 58.12 | 58.56 | 57.84 | 58.43 | 656,624 | +0.21(+0.36%) |
Sep 04, 2013 | 57.75 | 58.28 | 57.39 | 58.22 | 917,451 | +0.66(+1.15%) |
Sep 03, 2013 | 57.32 | 58.14 | 57.14 | 57.56 | 941,726 | +0.93(+1.64%) |
Aug 30, 2013 | 56.44 | 56.85 | 56.03 | 56.63 | 722,125 | +0.13(+0.23%) |
Aug 29, 2013 | 56.02 | 56.78 | 55.85 | 56.50 | 506,442 | +0.28(+0.50%) |
Aug 28, 2013 | 55.66 | 56.46 | 55.46 | 56.22 | 646,369 | +0.56(+1.01%) |
Aug 27, 2013 | 56.39 | 56.68 | 55.59 | 55.66 | 522,621 | -1.36(-2.39%) |
Aug 26, 2013 | 56.99 | 57.68 | 56.99 | 57.02 | 579,951 | +0.05(+0.09%) |
Aug 23, 2013 | 56.75 | 57.08 | 56.48 | 56.97 | 466,210 | +0.42(+0.74%) |
Aug 22, 2013 | 56.34 | 56.82 | 56.18 | 56.55 | 436,189 | +0.46(+0.82%) |
Aug 21, 2013 | 56.07 | 56.63 | 56.01 | 56.09 | 568,754 | -0.27(-0.48%) |
Aug 20, 2013 | 56.64 | 56.89 | 56.15 | 56.36 | 904,915 | -0.08(-0.14%) |
Aug 19, 2013 | 57.35 | 57.44 | 56.44 | 56.44 | 649,310 | -0.85(-1.48%) |
Aug 16, 2013 | 56.80 | 57.89 | 56.71 | 57.29 | 539,666 | +0.36(+0.63%) |
Aug 15, 2013 | 57.44 | 57.58 | 56.70 | 56.93 | 621,570 | -1.29(-2.22%) |
Aug 14, 2013 | 58.25 | 58.49 | 58.01 | 58.22 | 392,892 | -0.05(-0.09%) |
Aug 13, 2013 | 57.86 | 58.50 | 57.57 | 58.27 | 477,518 | +0.60(+1.04%) |
Aug 12, 2013 | 57.28 | 58.10 | 57.28 | 57.67 | 608,180 | +0.02(+0.03%) |
Aug 09, 2013 | 57.57 | 57.95 | 57.40 | 57.65 | 600,966 | +0.02(+0.03%) |
Aug 08, 2013 | 57.37 | 57.91 | 56.91 | 57.63 | 515,971 | +0.63(+1.11%) |
Aug 07, 2013 | 57.13 | 57.36 | 56.43 | 57.00 | 845,696 | -0.29(-0.51%) |
Aug 06, 2013 | 57.75 | 57.91 | 56.74 | 57.29 | 807,443 | -0.46(-0.80%) |
Aug 05, 2013 | 57.00 | 57.99 | 56.71 | 57.75 | 927,593 | +0.63(+1.10%) |
Aug 02, 2013 | 56.75 | 57.87 | 56.63 | 57.12 | 963,359 | -0.37(-0.64%) |
Aug 01, 2013 | 57.36 | 57.68 | 56.96 | 57.49 | 951,287 | +0.42(+0.74%) |
Jul 31, 2013 | 57.01 | 57.70 | 56.43 | 57.07 | 1,069,026 | +0.10(+0.18%) |
Jul 30, 2013 | 53.89 | 57.45 | 53.64 | 56.97 | 2,457,793 | +4.14(+7.84%) |
Jul 29, 2013 | 52.63 | 53.20 | 52.33 | 52.83 | 917,613 | +0.09(+0.17%) |
Jul 26, 2013 | 52.86 | 52.95 | 52.41 | 52.74 | 513,844 | -0.42(-0.79%) |
Jul 25, 2013 | 52.75 | 53.29 | 52.63 | 53.16 | 628,409 | +0.36(+0.68%) |
Jul 24, 2013 | 52.59 | 52.86 | 52.49 | 52.80 | 420,532 | +0.38(+0.72%) |
Jul 23, 2013 | 52.76 | 52.85 | 52.15 | 52.42 | 516,665 | -0.24(-0.46%) |
Jul 22, 2013 | 52.54 | 52.91 | 52.39 | 52.66 | 303,714 | -0.04(-0.08%) |
Jul 19, 2013 | 52.46 | 52.86 | 52.03 | 52.70 | 509,540 | +0.25(+0.48%) |
Jul 18, 2013 | 51.86 | 52.47 | 51.42 | 52.45 | 629,732 | +0.62(+1.20%) |
Jul 17, 2013 | 52.00 | 52.23 | 51.62 | 51.83 | 330,178 | +0.03(+0.06%) |
Jul 16, 2013 | 51.74 | 52.15 | 51.68 | 51.80 | 697,571 | -0.05(-0.10%) |
Jul 15, 2013 | 51.92 | 52.13 | 50.94 | 51.85 | 826,379 | +0.09(+0.17%) |
Jul 12, 2013 | 51.20 | 51.76 | 51.04 | 51.76 | 521,768 | +0.70(+1.37%) |
Jul 11, 2013 | 50.73 | 51.21 | 50.67 | 51.06 | 618,941 | +0.89(+1.77%) |
Jul 10, 2013 | 49.50 | 50.34 | 49.50 | 50.17 | 737,234 | +0.27(+0.54%) |
Jul 09, 2013 | 49.82 | 50.35 | 49.75 | 49.90 | 842,796 | +0.20(+0.40%) |
Jul 08, 2013 | 49.68 | 49.94 | 49.42 | 49.70 | 683,603 | +0.14(+0.28%) |
Jul 05, 2013 | 49.36 | 49.56 | 49.03 | 49.56 | 373,062 | +0.48(+0.98%) |
Jul 03, 2013 | 49.05 | 49.30 | 48.75 | 49.08 | 370,327 | -0.24(-0.49%) |
Jul 02, 2013 | 49.79 | 50.27 | 49.11 | 49.32 | 538,101 | -0.64(-1.28%) |
Jul 01, 2013 | 49.68 | 50.11 | 49.40 | 49.96 | 782,768 | +0.71(+1.44%) |
Jun 28, 2013 | 49.32 | 49.44 | 48.89 | 49.25 | 1,163,669 | -0.21(-0.42%) |
Jun 27, 2013 | 49.08 | 49.67 | 49.05 | 49.46 | 433,452 | +0.61(+1.25%) |
Jun 26, 2013 | 48.47 | 49.01 | 48.07 | 48.85 | 722,304 | +0.73(+1.52%) |
Jun 25, 2013 | 48.28 | 48.40 | 47.75 | 48.12 | 511,274 | +0.30(+0.63%) |
Jun 24, 2013 | 48.20 | 48.66 | 47.69 | 47.82 | 548,447 | -0.76(-1.56%) |
Jun 21, 2013 | 48.88 | 49.06 | 48.03 | 48.58 | 1,309,121 | +0.13(+0.27%) |
Jun 20, 2013 | 49.53 | 49.56 | 48.43 | 48.45 | 692,160 | -1.40(-2.81%) |
Jun 19, 2013 | 50.23 | 50.70 | 49.80 | 49.85 | 868,971 | -0.24(-0.48%) |
Jun 18, 2013 | 49.95 | 50.22 | 49.71 | 50.09 | 559,503 | +0.24(+0.48%) |
Jun 17, 2013 | 50.03 | 50.36 | 49.56 | 49.85 | 707,301 | +0.03(+0.06%) |
Jun 14, 2013 | 49.84 | 50.42 | 49.64 | 49.82 | 539,981 | -0.17(-0.34%) |
Jun 13, 2013 | 49.09 | 50.13 | 48.88 | 49.99 | 389,607 | +0.94(+1.92%) |
Jun 12, 2013 | 50.07 | 50.18 | 48.99 | 49.05 | 408,768 | -0.75(-1.51%) |
Jun 11, 2013 | 49.91 | 50.33 | 49.66 | 49.80 | 315,627 | -0.55(-1.09%) |
Jun 10, 2013 | 50.45 | 50.53 | 50.16 | 50.35 | 342,348 | +0.00(+0.00%) |
Jun 07, 2013 | 50.32 | 50.44 | 49.81 | 50.35 | 494,336 | +0.24(+0.48%) |
Jun 06, 2013 | 49.66 | 50.36 | 49.59 | 50.11 | 821,476 | +0.58(+1.17%) |
Jun 05, 2013 | 50.02 | 50.23 | 49.50 | 49.53 | 573,417 | -0.55(-1.10%) |
Jun 04, 2013 | 50.49 | 50.70 | 49.98 | 50.08 | 800,789 | -0.38(-0.75%) |
Jun 03, 2013 | 50.23 | 50.48 | 49.34 | 50.46 | 904,787 | +0.33(+0.66%) |
May 31, 2013 | 50.95 | 51.29 | 50.07 | 50.13 | 911,760 | -0.90(-1.76%) |
May 30, 2013 | 51.06 | 51.35 | 50.88 | 51.03 | 720,986 | -0.13(-0.25%) |
May 29, 2013 | 50.57 | 51.46 | 50.36 | 51.16 | 1,462,094 | -0.07(-0.14%) |
May 28, 2013 | 50.81 | 51.41 | 50.74 | 51.23 | 1,001,857 | +0.86(+1.71%) |
May 24, 2013 | 49.88 | 50.38 | 49.49 | 50.37 | 561,313 | +0.27(+0.54%) |
May 23, 2013 | 49.43 | 50.30 | 49.37 | 50.10 | 580,880 | +0.20(+0.40%) |
May 22, 2013 | 50.41 | 50.65 | 49.68 | 49.90 | 722,675 | -0.27(-0.54%) |
May 21, 2013 | 50.55 | 50.83 | 50.14 | 50.17 | 689,268 | -0.19(-0.38%) |
May 20, 2013 | 50.30 | 50.94 | 50.06 | 50.36 | 680,534 | -0.10(-0.20%) |
May 17, 2013 | 49.31 | 50.67 | 49.31 | 50.46 | 983,651 | +1.03(+2.08%) |
May 16, 2013 | 49.71 | 50.49 | 49.37 | 49.43 | 1,086,654 | -0.39(-0.78%) |
May 15, 2013 | 49.27 | 49.84 | 49.16 | 49.82 | 697,381 | +0.83(+1.69%) |
May 13, 2013 | 49.04 | 49.37 | 48.58 | 48.99 | 883,908 | +0.20(+0.41%) |
May 10, 2013 | 48.57 | 48.98 | 48.32 | 48.79 | 716,755 | +0.27(+0.56%) |
May 09, 2013 | 48.26 | 48.96 | 48.11 | 48.52 | 963,717 | +0.23(+0.48%) |
May 08, 2013 | 47.06 | 48.45 | 47.01 | 48.29 | 963,009 | +1.09(+2.31%) |
May 07, 2013 | 46.68 | 47.31 | 46.49 | 47.20 | 644,745 | +0.60(+1.29%) |
May 06, 2013 | 46.42 | 46.78 | 46.18 | 46.60 | 603,016 | +0.13(+0.28%) |
May 03, 2013 | 46.39 | 46.58 | 45.90 | 46.47 | 690,140 | +0.57(+1.24%) |
May 02, 2013 | 45.41 | 46.07 | 45.30 | 45.90 | 900,586 | +0.68(+1.50%) |
May 01, 2013 | 45.92 | 45.92 | 45.20 | 45.22 | 983,927 | -0.98(-2.12%) |
Apr 30, 2013 | 44.99 | 46.51 | 43.95 | 46.20 | 1,602,693 | +1.61(+3.61%) |
Apr 29, 2013 | 44.18 | 44.62 | 43.95 | 44.59 | 804,952 | +0.66(+1.50%) |
Apr 26, 2013 | 44.18 | 44.25 | 43.93 | 43.93 | 872,679 | -0.33(-0.75%) |
Apr 25, 2013 | 43.78 | 44.33 | 43.64 | 44.26 | 842,208 | +0.68(+1.56%) |
Apr 24, 2013 | 43.12 | 43.76 | 42.92 | 43.58 | 792,022 | +0.48(+1.11%) |
Apr 23, 2013 | 42.99 | 43.22 | 42.72 | 43.10 | 1,234,646 | +0.36(+0.84%) |
Apr 22, 2013 | 42.04 | 43.04 | 41.80 | 42.74 | 1,221,120 | +0.76(+1.81%) |
Apr 19, 2013 | 41.75 | 42.08 | 41.62 | 41.98 | 933,018 | +0.32(+0.77%) |
Apr 18, 2013 | 41.63 | 41.83 | 41.08 | 41.66 | 1,269,203 | -0.05(-0.12%) |
Apr 17, 2013 | 42.21 | 42.45 | 41.29 | 41.71 | 1,755,082 | -0.65(-1.53%) |
Apr 16, 2013 | 42.97 | 43.10 | 42.15 | 42.36 | 1,827,837 | -0.44(-1.03%) |
Apr 15, 2013 | 43.78 | 43.93 | 42.56 | 42.80 | 2,147,016 | -1.26(-2.86%) |
Apr 12, 2013 | 44.80 | 45.75 | 43.85 | 44.06 | 2,523,086 | -2.50(-5.37%) |
Apr 11, 2013 | 45.68 | 46.58 | 45.56 | 46.56 | 1,023,249 | +0.75(+1.64%) |
Apr 10, 2013 | 45.15 | 45.84 | 45.08 | 45.81 | 705,696 | +0.86(+1.91%) |
Apr 09, 2013 | 44.67 | 45.38 | 44.48 | 44.95 | 802,474 | +0.21(+0.47%) |
Apr 08, 2013 | 44.62 | 44.74 | 44.33 | 44.74 | 508,681 | +0.22(+0.49%) |
Apr 05, 2013 | 44.76 | 44.88 | 44.37 | 44.52 | 616,287 | -0.75(-1.66%) |
Apr 04, 2013 | 45.64 | 45.78 | 45.10 | 45.27 | 597,366 | -0.53(-1.16%) |
Apr 03, 2013 | 46.32 | 46.66 | 45.59 | 45.80 | 774,738 | -0.45(-0.97%) |
Apr 02, 2013 | 46.36 | 46.50 | 45.93 | 46.25 | 778,169 | +0.21(+0.46%) |
Apr 01, 2013 | 46.29 | 46.29 | 45.75 | 46.04 | 1,050,284 | -0.30(-0.65%) |
Mar 28, 2013 | 45.35 | 46.58 | 45.01 | 46.34 | 1,314,906 | +1.05(+2.32%) |
Mar 27, 2013 | 44.66 | 45.38 | 44.32 | 45.29 | 851,265 | +0.39(+0.87%) |
Mar 26, 2013 | 44.82 | 45.05 | 44.67 | 44.90 | 925,337 | +0.27(+0.60%) |
Mar 25, 2013 | 44.05 | 44.71 | 44.03 | 44.63 | 1,092,381 | +0.64(+1.45%) |
Mar 22, 2013 | 44.26 | 44.31 | 43.70 | 43.99 | 952,226 | -0.14(-0.32%) |
Mar 21, 2013 | 44.58 | 44.91 | 44.13 | 44.13 | 963,340 | -0.85(-1.89%) |
Mar 20, 2013 | 44.89 | 45.16 | 44.70 | 44.98 | 763,441 | +0.37(+0.83%) |
Mar 19, 2013 | 44.47 | 46.11 | 44.11 | 44.61 | 1,141,419 | +0.31(+0.70%) |
Mar 18, 2013 | 43.92 | 44.60 | 43.75 | 44.30 | 811,491 | -0.06(-0.14%) |
Mar 15, 2013 | 44.74 | 44.93 | 44.22 | 44.36 | 1,581,432 | -0.53(-1.18%) |
Mar 14, 2013 | 45.44 | 45.50 | 44.77 | 44.89 | 854,291 | -0.37(-0.82%) |
Mar 13, 2013 | 44.94 | 45.42 | 44.66 | 45.26 | 878,616 | +0.33(+0.73%) |
Mar 12, 2013 | 44.80 | 44.95 | 44.47 | 44.93 | 1,218,620 | +0.11(+0.25%) |
Mar 11, 2013 | 45.38 | 45.45 | 44.59 | 44.82 | 1,315,876 | -0.60(-1.32%) |
Mar 08, 2013 | 45.94 | 46.00 | 45.08 | 45.42 | 1,025,981 | -0.32(-0.70%) |
Mar 07, 2013 | 45.75 | 46.23 | 45.48 | 45.74 | 785,884 | +0.01(+0.02%) |
Mar 06, 2013 | 46.79 | 46.80 | 45.39 | 45.73 | 1,754,181 | -1.50(-3.18%) |
Mar 05, 2013 | 47.33 | 47.51 | 47.02 | 47.23 | 620,834 | -0.10(-0.21%) |
Mar 04, 2013 | 47.51 | 47.73 | 47.05 | 47.33 | 490,730 | -0.38(-0.80%) |
Mar 01, 2013 | 47.85 | 48.17 | 47.33 | 47.71 | 684,098 | -0.36(-0.75%) |
Feb 28, 2013 | 48.19 | 48.44 | 47.99 | 48.07 | 816,172 | +0.01(+0.02%) |
Feb 27, 2013 | 47.34 | 48.49 | 47.34 | 48.06 | 924,441 | +0.75(+1.59%) |
Feb 26, 2013 | 47.09 | 47.46 | 46.90 | 47.31 | 775,554 | +0.21(+0.45%) |
Feb 25, 2013 | 48.26 | 48.37 | 47.10 | 47.10 | 978,969 | -0.88(-1.83%) |
Feb 22, 2013 | 47.13 | 48.20 | 47.13 | 47.98 | 858,359 | +0.98(+2.09%) |
Feb 21, 2013 | 47.21 | 47.21 | 46.68 | 47.00 | 878,315 | -0.46(-0.97%) |
Feb 20, 2013 | 47.18 | 47.88 | 47.18 | 47.46 | 847,755 | -0.19(-0.40%) |
Feb 19, 2013 | 47.57 | 48.06 | 47.30 | 47.65 | 971,742 | +0.04(+0.08%) |
Feb 15, 2013 | 47.94 | 47.97 | 47.45 | 47.61 | 900,043 | -0.13(-0.27%) |
Feb 14, 2013 | 46.96 | 47.87 | 46.87 | 47.74 | 932,812 | +0.64(+1.36%) |
Feb 13, 2013 | 46.84 | 47.18 | 46.63 | 47.10 | 638,905 | +0.35(+0.75%) |
Feb 12, 2013 | 46.59 | 46.89 | 46.37 | 46.75 | 661,855 | +0.21(+0.45%) |
Feb 11, 2013 | 46.53 | 46.86 | 46.27 | 46.54 | 812,915 | -0.08(-0.17%) |
Feb 08, 2013 | 46.69 | 47.02 | 46.49 | 46.62 | 811,828 | +0.09(+0.19%) |
Feb 07, 2013 | 46.56 | 46.88 | 46.21 | 46.53 | 879,865 | +0.03(+0.06%) |
Feb 06, 2013 | 46.10 | 46.70 | 45.97 | 46.50 | 647,921 | +0.82(+1.80%) |
Feb 04, 2013 | 46.01 | 46.25 | 45.66 | 45.68 | 746,754 | -0.60(-1.30%) |
Feb 01, 2013 | 46.04 | 46.50 | 45.61 | 46.28 | 1,387,856 | +0.08(+0.17%) |
Jan 31, 2013 | 46.86 | 47.05 | 46.15 | 46.20 | 1,317,012 | -0.70(-1.49%) |
Jan 30, 2013 | 46.78 | 47.49 | 46.72 | 46.90 | 984,518 | -0.19(-0.40%) |
Jan 29, 2013 | 48.82 | 48.84 | 46.72 | 47.09 | 1,680,110 | -2.16(-4.39%) |
Jan 28, 2013 | 49.72 | 49.72 | 49.11 | 49.25 | 686,134 | -0.24(-0.48%) |
Jan 25, 2013 | 49.50 | 49.64 | 49.19 | 49.49 | 812,477 | +0.01(+0.02%) |
Jan 24, 2013 | 49.59 | 49.85 | 49.24 | 49.48 | 764,508 | -0.07(-0.14%) |
Jan 23, 2013 | 49.95 | 50.06 | 49.42 | 49.55 | 543,212 | -0.30(-0.60%) |
Jan 22, 2013 | 50.03 | 50.13 | 49.48 | 49.85 | 619,205 | -0.09(-0.18%) |
Jan 18, 2013 | 49.75 | 50.09 | 49.05 | 49.94 | 860,720 | +0.21(+0.42%) |
Jan 17, 2013 | 49.86 | 50.02 | 49.66 | 49.73 | 627,870 | +0.24(+0.48%) |
Jan 16, 2013 | 49.56 | 49.62 | 49.31 | 49.49 | 365,694 | -0.16(-0.32%) |
Jan 15, 2013 | 48.95 | 49.70 | 48.90 | 49.65 | 634,785 | +0.46(+0.94%) |
Jan 14, 2013 | 49.67 | 49.67 | 48.87 | 49.19 | 616,063 | -0.56(-1.13%) |
Jan 11, 2013 | 50.29 | 50.29 | 49.71 | 49.75 | 596,384 | -0.29(-0.58%) |
Jan 10, 2013 | 50.28 | 50.53 | 49.81 | 50.04 | 495,923 | +0.04(+0.08%) |
Jan 09, 2013 | 49.12 | 50.01 | 49.05 | 50.00 | 1,138,912 | +1.09(+2.23%) |
Jan 08, 2013 | 49.37 | 49.52 | 48.83 | 48.91 | 858,338 | -1.16(-2.32%) |
Jan 07, 2013 | 49.59 | 50.21 | 49.34 | 50.07 | 764,519 | +0.19(+0.38%) |
Jan 04, 2013 | 49.58 | 50.24 | 49.25 | 49.88 | 710,995 | +0.44(+0.89%) |
Jan 03, 2013 | 50.21 | 50.46 | 49.42 | 49.44 | 774,112 | -0.77(-1.53%) |
Jan 02, 2013 | 50.30 | 50.30 | 48.96 | 50.21 | 979,327 | +1.25(+2.55%) |
Dec 31, 2012 | 48.25 | 48.97 | 48.11 | 48.96 | 525,335 | +0.65(+1.35%) |
Dec 28, 2012 | 48.83 | 48.91 | 48.30 | 48.31 | 438,328 | -0.81(-1.65%) |
Dec 27, 2012 | 49.40 | 49.48 | 48.50 | 49.12 | 465,822 | -0.27(-0.55%) |
Dec 26, 2012 | 49.51 | 49.89 | 49.11 | 49.39 | 478,651 | -0.15(-0.30%) |
Dec 24, 2012 | 49.35 | 49.69 | 49.28 | 49.54 | 278,500 | -0.13(-0.26%) |
Dec 21, 2012 | 49.37 | 50.04 | 49.36 | 49.67 | 1,166,074 | -0.23(-0.46%) |
Dec 20, 2012 | 50.00 | 50.20 | 49.69 | 49.90 | 1,169,344 | -0.20(-0.40%) |
Dec 19, 2012 | 49.71 | 50.35 | 49.48 | 50.10 | 1,259,665 | +0.40(+0.80%) |
Dec 18, 2012 | 48.70 | 49.72 | 48.45 | 49.70 | 1,030,664 | +1.06(+2.18%) |
Dec 17, 2012 | 48.44 | 48.74 | 48.15 | 48.64 | 726,992 | +0.47(+0.98%) |
Dec 14, 2012 | 48.51 | 48.60 | 48.09 | 48.17 | 648,566 | -0.63(-1.29%) |
Dec 13, 2012 | 48.92 | 49.38 | 48.51 | 48.80 | 790,576 | -0.26(-0.53%) |
Dec 12, 2012 | 49.50 | 49.74 | 48.95 | 49.06 | 1,220,518 | -0.25(-0.51%) |
Dec 11, 2012 | 49.01 | 49.59 | 48.97 | 49.31 | 763,955 | +0.29(+0.59%) |
Dec 10, 2012 | 48.16 | 49.15 | 48.11 | 49.02 | 975,192 | +0.53(+1.09%) |
Dec 07, 2012 | 48.05 | 48.52 | 47.82 | 48.49 | 629,561 | +0.46(+0.96%) |
Dec 06, 2012 | 47.02 | 48.05 | 46.25 | 48.03 | 1,130,535 | +0.05(+0.10%) |
Dec 05, 2012 | 47.56 | 48.07 | 47.18 | 47.98 | 713,209 | +0.37(+0.78%) |