Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.82 | 43.82 | 43.74 | 43.82 | 9,888 | +0.15(+0.34%) |
Nov 27, 2013 | 43.68 | 43.76 | 43.67 | 43.67 | 5,253 | -0.06(-0.14%) |
Nov 26, 2013 | 43.79 | 43.85 | 43.73 | 43.73 | 31,461 | +0.08(+0.17%) |
Nov 25, 2013 | 43.69 | 43.72 | 43.61 | 43.66 | 55,353 | -0.03(-0.06%) |
Nov 22, 2013 | 43.99 | 43.99 | 43.60 | 43.68 | 10,864 | -0.08(-0.18%) |
Nov 21, 2013 | 43.73 | 43.95 | 43.72 | 43.76 | 30,205 | +0.00(+0.01%) |
Nov 20, 2013 | 43.77 | 43.97 | 43.71 | 43.76 | 68,300 | +0.03(+0.06%) |
Nov 19, 2013 | 43.69 | 43.79 | 43.69 | 43.73 | 21,863 | -0.04(-0.08%) |
Nov 18, 2013 | 43.75 | 43.77 | 43.69 | 43.77 | 16,875 | +0.10(+0.24%) |
Nov 15, 2013 | 43.73 | 43.73 | 43.62 | 43.66 | 26,008 | +0.05(+0.11%) |
Nov 14, 2013 | 43.56 | 43.71 | 43.46 | 43.62 | 37,075 | -0.02(-0.04%) |
Nov 12, 2013 | 43.60 | 43.69 | 43.45 | 43.63 | 53,259 | -0.06(-0.13%) |
Nov 11, 2013 | 43.41 | 43.72 | 43.41 | 43.69 | 10,312 | +0.07(+0.16%) |
Nov 08, 2013 | 43.75 | 44.69 | 43.62 | 43.62 | 19,277 | -0.32(-0.72%) |
Nov 07, 2013 | 43.81 | 43.93 | 43.80 | 43.93 | 18,121 | +0.12(+0.27%) |
Nov 06, 2013 | 43.93 | 43.93 | 43.79 | 43.81 | 8,273 | -0.04(-0.10%) |
Nov 05, 2013 | 43.92 | 43.92 | 43.74 | 43.86 | 16,905 | -0.06(-0.13%) |
Nov 04, 2013 | 43.82 | 43.96 | 43.82 | 43.91 | 35,324 | +0.11(+0.25%) |
Nov 01, 2013 | 43.93 | 43.97 | 43.80 | 43.80 | 29,528 | -0.12(-0.28%) |
Oct 31, 2013 | 44.17 | 44.56 | 43.80 | 43.92 | 71,711 | +0.02(+0.04%) |
Oct 30, 2013 | 43.86 | 43.93 | 43.81 | 43.91 | 25,654 | +0.03(+0.06%) |
Oct 29, 2013 | 43.77 | 43.88 | 43.69 | 43.88 | 29,120 | +0.03(+0.07%) |
Oct 28, 2013 | 43.67 | 43.88 | 43.60 | 43.85 | 38,034 | +0.18(+0.42%) |
Oct 25, 2013 | 43.66 | 43.67 | 43.57 | 43.66 | 24,523 | +0.15(+0.35%) |
Oct 24, 2013 | 43.48 | 43.61 | 43.47 | 43.51 | 14,925 | +0.04(+0.10%) |
Oct 23, 2013 | 43.47 | 43.60 | 43.45 | 43.47 | 38,990 | +0.10(+0.23%) |
Oct 22, 2013 | 43.19 | 43.51 | 43.19 | 43.37 | 60,892 | +0.30(+0.70%) |
Oct 21, 2013 | 43.12 | 43.28 | 43.04 | 43.07 | 28,348 | +0.03(+0.06%) |
Oct 18, 2013 | 42.99 | 43.11 | 42.99 | 43.04 | 22,569 | +0.12(+0.28%) |
Oct 17, 2013 | 42.99 | 43.08 | 42.86 | 42.92 | 40,192 | -0.05(-0.12%) |
Oct 16, 2013 | 43.05 | 43.14 | 42.96 | 42.98 | 40,218 | -0.03(-0.07%) |
Oct 15, 2013 | 43.07 | 43.13 | 43.00 | 43.00 | 8,845 | -0.00(-0.01%) |
Oct 14, 2013 | 43.13 | 43.13 | 43.01 | 43.01 | 5,523 | -0.03(-0.07%) |
Oct 11, 2013 | 43.04 | 43.15 | 42.97 | 43.04 | 23,981 | -0.06(-0.14%) |
Oct 10, 2013 | 43.02 | 43.14 | 42.97 | 43.10 | 36,776 | +0.02(+0.06%) |
Oct 09, 2013 | 43.12 | 43.23 | 43.04 | 43.08 | 41,161 | -0.06(-0.13%) |
Oct 08, 2013 | 43.29 | 43.29 | 43.09 | 43.13 | 40,400 | -0.05(-0.11%) |
Oct 07, 2013 | 43.26 | 43.26 | 43.13 | 43.18 | 66,782 | -0.02(-0.04%) |
Oct 04, 2013 | 43.25 | 43.30 | 43.18 | 43.20 | 93,884 | -0.04(-0.08%) |
Oct 03, 2013 | 43.14 | 43.23 | 43.14 | 43.23 | 69,581 | +0.08(+0.18%) |
Oct 02, 2013 | 42.88 | 43.20 | 42.85 | 43.16 | 84,023 | +0.46(+1.08%) |
Oct 01, 2013 | 43.04 | 43.08 | 42.69 | 42.70 | 76,438 | -0.15(-0.35%) |
Sep 27, 2013 | 42.92 | 42.98 | 42.72 | 42.84 | 20,584 | -0.07(-0.17%) |
Sep 26, 2013 | 42.88 | 42.98 | 42.78 | 42.92 | 75,867 | +0.11(+0.25%) |
Sep 25, 2013 | 42.81 | 42.90 | 42.76 | 42.81 | 40,375 | +0.00(+0.00%) |
Sep 24, 2013 | 42.67 | 42.83 | 42.60 | 42.81 | 66,701 | +0.21(+0.49%) |
Sep 23, 2013 | 42.53 | 42.82 | 42.52 | 42.60 | 33,974 | +0.02(+0.05%) |
Sep 20, 2013 | 42.47 | 42.67 | 42.47 | 42.58 | 25,884 | +0.15(+0.36%) |
Sep 19, 2013 | 42.76 | 42.76 | 42.42 | 42.43 | 101,759 | -0.28(-0.66%) |
Sep 18, 2013 | 42.18 | 42.81 | 42.18 | 42.71 | 104,834 | +0.57(+1.35%) |
Sep 17, 2013 | 42.11 | 42.39 | 42.10 | 42.14 | 87,296 | +0.04(+0.10%) |
Sep 16, 2013 | 42.14 | 42.31 | 42.02 | 42.10 | 30,889 | -0.04(-0.09%) |
Sep 13, 2013 | 41.84 | 42.15 | 41.84 | 42.14 | 34,365 | +0.36(+0.86%) |
Sep 12, 2013 | 41.74 | 41.91 | 41.73 | 41.78 | 40,033 | +0.12(+0.29%) |
Sep 11, 2013 | 41.62 | 41.78 | 41.62 | 41.66 | 39,510 | +0.05(+0.12%) |
Sep 10, 2013 | 41.66 | 41.73 | 41.57 | 41.60 | 67,373 | -0.08(-0.19%) |
Sep 09, 2013 | 41.64 | 41.77 | 41.64 | 41.68 | 79,333 | +0.11(+0.27%) |
Sep 06, 2013 | 41.56 | 41.70 | 41.49 | 41.57 | 87,524 | +0.02(+0.04%) |
Sep 05, 2013 | 41.55 | 41.63 | 41.47 | 41.56 | 20,097 | +0.08(+0.19%) |
Sep 04, 2013 | 41.45 | 41.66 | 41.44 | 41.48 | 85,018 | +0.06(+0.13%) |
Sep 03, 2013 | 41.68 | 41.73 | 41.34 | 41.42 | 60,447 | -0.40(-0.96%) |
Aug 30, 2013 | 41.67 | 41.82 | 41.57 | 41.82 | 20,303 | +0.06(+0.15%) |
Aug 29, 2013 | 41.51 | 41.84 | 41.51 | 41.76 | 67,984 | +0.22(+0.54%) |
Aug 28, 2013 | 41.67 | 41.72 | 41.54 | 41.54 | 88,560 | -0.16(-0.38%) |
Aug 27, 2013 | 41.73 | 41.78 | 41.67 | 41.69 | 59,225 | +0.00(+0.01%) |
Aug 26, 2013 | 41.77 | 41.77 | 41.69 | 41.69 | 22,913 | -0.05(-0.13%) |
Aug 23, 2013 | 41.70 | 41.76 | 41.67 | 41.75 | 8,204 | +0.14(+0.33%) |
Aug 22, 2013 | 41.67 | 41.67 | 41.60 | 41.61 | 46,605 | +0.03(+0.07%) |
Aug 21, 2013 | 41.71 | 41.81 | 41.55 | 41.58 | 56,150 | -0.28(-0.68%) |
Aug 20, 2013 | 41.94 | 41.97 | 41.75 | 41.86 | 43,109 | -0.01(-0.03%) |
Aug 19, 2013 | 41.94 | 42.02 | 41.88 | 41.88 | 54,127 | -0.06(-0.14%) |
Aug 16, 2013 | 42.02 | 42.09 | 41.92 | 41.93 | 37,894 | -0.12(-0.29%) |
Aug 15, 2013 | 42.16 | 42.16 | 41.99 | 42.06 | 40,604 | -0.20(-0.46%) |
Aug 14, 2013 | 42.17 | 42.31 | 42.17 | 42.25 | 19,003 | -0.04(-0.09%) |
Aug 13, 2013 | 42.29 | 42.29 | 42.10 | 42.29 | 49,032 | +0.09(+0.20%) |
Aug 12, 2013 | 42.15 | 42.33 | 42.15 | 42.20 | 8,992 | -0.03(-0.07%) |
Aug 09, 2013 | 42.11 | 42.26 | 42.11 | 42.23 | 20,270 | +0.04(+0.10%) |
Aug 08, 2013 | 42.18 | 42.30 | 42.18 | 42.19 | 30,797 | +0.04(+0.08%) |
Aug 07, 2013 | 42.21 | 42.29 | 42.15 | 42.15 | 28,502 | -0.10(-0.24%) |
Aug 06, 2013 | 42.26 | 42.30 | 42.21 | 42.26 | 23,638 | -0.07(-0.18%) |
Aug 05, 2013 | 42.28 | 42.33 | 42.23 | 42.33 | 36,449 | +0.07(+0.16%) |
Aug 02, 2013 | 42.43 | 42.43 | 42.25 | 42.26 | 11,094 | -0.02(-0.05%) |
Aug 01, 2013 | 42.35 | 42.35 | 42.22 | 42.29 | 73,886 | -0.02(-0.05%) |
Jul 31, 2013 | 42.28 | 42.46 | 42.17 | 42.31 | 20,545 | -0.00(-0.01%) |
Jul 30, 2013 | 42.30 | 42.31 | 42.23 | 42.31 | 15,755 | +0.07(+0.18%) |
Jul 29, 2013 | 42.19 | 42.26 | 42.19 | 42.24 | 17,135 | -0.10(-0.23%) |
Jul 26, 2013 | 42.12 | 42.33 | 42.12 | 42.33 | 54,028 | +0.27(+0.63%) |
Jul 25, 2013 | 42.01 | 42.07 | 41.96 | 42.07 | 69,505 | +0.11(+0.25%) |
Jul 24, 2013 | 42.04 | 42.09 | 41.96 | 41.96 | 39,634 | -0.24(-0.57%) |
Jul 23, 2013 | 42.27 | 42.29 | 42.16 | 42.20 | 51,523 | +0.13(+0.32%) |
Jul 22, 2013 | 42.37 | 42.37 | 42.04 | 42.07 | 47,909 | -0.32(-0.75%) |
Jul 19, 2013 | 42.61 | 42.61 | 42.35 | 42.38 | 55,637 | -0.15(-0.34%) |
Jul 18, 2013 | 42.61 | 42.61 | 42.53 | 42.53 | 8,465 | -0.09(-0.20%) |
Jul 17, 2013 | 42.52 | 42.72 | 42.52 | 42.62 | 24,705 | +0.04(+0.08%) |
Jul 16, 2013 | 42.54 | 42.72 | 42.48 | 42.58 | 24,960 | +0.01(+0.02%) |
Jul 15, 2013 | 42.46 | 42.77 | 42.46 | 42.57 | 25,430 | +0.13(+0.30%) |
Jul 12, 2013 | 42.61 | 42.77 | 42.44 | 42.44 | 15,020 | +0.03(+0.08%) |
Jul 11, 2013 | 42.37 | 42.84 | 42.37 | 42.41 | 46,748 | -0.19(-0.45%) |
Jul 10, 2013 | 42.36 | 42.67 | 42.32 | 42.60 | 111,650 | +0.24(+0.57%) |
Jul 09, 2013 | 42.34 | 42.59 | 42.08 | 42.36 | 49,105 | -0.27(-0.63%) |
Jul 08, 2013 | 42.19 | 42.66 | 42.19 | 42.63 | 111,540 | +0.44(+1.05%) |
Jul 05, 2013 | 42.34 | 42.35 | 42.11 | 42.19 | 42,070 | -0.38(-0.89%) |
Jul 03, 2013 | 42.78 | 42.97 | 42.56 | 42.56 | 15,283 | -0.41(-0.95%) |
Jul 02, 2013 | 42.44 | 43.06 | 42.30 | 42.97 | 132,101 | +0.70(+1.66%) |
Jul 01, 2013 | 42.13 | 42.71 | 42.13 | 42.27 | 32,646 | -0.01(-0.01%) |
Jun 28, 2013 | 42.61 | 42.61 | 42.15 | 42.27 | 186,182 | +0.15(+0.35%) |
Jun 26, 2013 | 41.57 | 42.37 | 41.57 | 42.12 | 72,470 | +0.84(+2.05%) |
Jun 25, 2013 | 40.83 | 41.40 | 40.83 | 41.28 | 47,051 | +0.45(+1.11%) |
Jun 24, 2013 | 41.82 | 41.82 | 40.67 | 40.83 | 236,088 | -1.35(-3.20%) |
Jun 21, 2013 | 42.08 | 42.30 | 41.78 | 42.18 | 39,446 | -0.30(-0.72%) |
Jun 20, 2013 | 42.94 | 42.96 | 42.48 | 42.48 | 65,159 | -0.81(-1.88%) |
Jun 19, 2013 | 43.19 | 43.51 | 43.07 | 43.29 | 94,878 | +0.17(+0.40%) |
Jun 18, 2013 | 43.18 | 43.25 | 43.02 | 43.12 | 69,053 | -0.02(-0.05%) |
Jun 17, 2013 | 43.16 | 43.38 | 43.13 | 43.14 | 61,771 | -0.09(-0.22%) |
Jun 14, 2013 | 43.14 | 43.43 | 43.14 | 43.24 | 54,807 | +0.05(+0.11%) |
Jun 13, 2013 | 43.41 | 43.48 | 43.15 | 43.19 | 37,490 | -0.12(-0.28%) |
Jun 12, 2013 | 43.40 | 43.40 | 43.23 | 43.31 | 74,009 | +0.06(+0.14%) |
Jun 11, 2013 | 43.58 | 43.58 | 43.25 | 43.25 | 51,194 | -0.33(-0.76%) |
Jun 10, 2013 | 43.76 | 44.07 | 43.58 | 43.58 | 65,392 | -0.27(-0.61%) |
Jun 07, 2013 | 43.92 | 43.99 | 43.77 | 43.85 | 76,633 | +0.05(+0.12%) |
Jun 06, 2013 | 43.77 | 44.16 | 43.77 | 43.79 | 25,308 | -0.12(-0.27%) |
Jun 05, 2013 | 43.92 | 43.98 | 43.84 | 43.91 | 34,647 | -0.06(-0.13%) |
Jun 04, 2013 | 43.92 | 44.09 | 43.92 | 43.97 | 14,517 | -0.09(-0.21%) |
Jun 03, 2013 | 44.11 | 44.44 | 43.97 | 44.06 | 93,237 | -0.20(-0.44%) |
May 31, 2013 | 44.56 | 44.61 | 44.23 | 44.26 | 52,453 | -0.22(-0.49%) |
May 30, 2013 | 44.55 | 44.71 | 44.48 | 44.48 | 17,265 | -0.22(-0.49%) |
May 29, 2013 | 44.95 | 44.95 | 44.55 | 44.70 | 42,721 | -0.26(-0.57%) |
May 28, 2013 | 45.10 | 45.10 | 44.87 | 44.96 | 30,081 | -0.11(-0.24%) |
May 24, 2013 | 45.08 | 45.12 | 44.97 | 45.06 | 50,067 | +0.09(+0.19%) |
May 23, 2013 | 45.17 | 45.17 | 44.97 | 44.98 | 29,933 | -0.12(-0.27%) |
May 22, 2013 | 45.20 | 45.23 | 45.05 | 45.10 | 28,526 | -0.12(-0.26%) |
May 21, 2013 | 45.18 | 45.22 | 45.18 | 45.22 | 30,122 | -0.02(-0.03%) |
May 20, 2013 | 45.23 | 45.25 | 45.15 | 45.23 | 21,889 | +0.04(+0.09%) |
May 17, 2013 | 45.17 | 45.23 | 45.08 | 45.19 | 91,463 | +0.00(+0.01%) |
May 16, 2013 | 45.08 | 45.19 | 45.01 | 45.19 | 79,769 | +0.14(+0.31%) |
May 15, 2013 | 45.04 | 45.05 | 44.99 | 45.05 | 37,030 | +0.11(+0.24%) |
May 13, 2013 | 45.00 | 45.01 | 44.93 | 44.94 | 12,065 | -0.12(-0.28%) |
May 10, 2013 | 45.01 | 45.07 | 44.89 | 45.06 | 101,285 | +0.14(+0.31%) |
May 09, 2013 | 44.92 | 44.99 | 44.92 | 44.92 | 32,809 | -0.05(-0.12%) |
May 08, 2013 | 44.88 | 45.03 | 44.88 | 44.98 | 219,780 | +0.04(+0.08%) |
May 07, 2013 | 45.04 | 45.05 | 44.82 | 44.94 | 38,571 | -0.10(-0.21%) |
May 06, 2013 | 45.15 | 45.15 | 45.04 | 45.04 | 23,043 | -0.04(-0.09%) |
May 03, 2013 | 45.10 | 45.20 | 45.05 | 45.08 | 13,351 | -0.12(-0.27%) |
May 02, 2013 | 45.11 | 45.22 | 45.11 | 45.20 | 19,526 | +0.01(+0.03%) |
May 01, 2013 | 45.12 | 45.19 | 45.03 | 45.19 | 27,405 | +0.16(+0.35%) |
Apr 30, 2013 | 45.06 | 45.06 | 44.96 | 45.03 | 29,774 | +0.07(+0.16%) |
Apr 29, 2013 | 44.96 | 45.05 | 44.93 | 44.96 | 85,791 | +0.00(+0.00%) |
Apr 26, 2013 | 44.99 | 44.99 | 44.91 | 44.96 | 22,049 | -0.03(-0.08%) |
Apr 25, 2013 | 44.99 | 45.01 | 44.88 | 44.99 | 63,012 | +0.01(+0.02%) |
Apr 24, 2013 | 44.76 | 45.01 | 44.76 | 44.99 | 13,078 | -0.02(-0.05%) |
Apr 23, 2013 | 44.98 | 45.05 | 44.84 | 45.01 | 49,373 | +0.05(+0.12%) |
Apr 22, 2013 | 45.00 | 45.00 | 44.67 | 44.96 | 73,919 | +0.00(+0.01%) |
Apr 19, 2013 | 44.71 | 44.95 | 44.68 | 44.95 | 26,835 | +0.14(+0.30%) |
Apr 18, 2013 | 44.70 | 44.84 | 44.70 | 44.82 | 9,692 | +0.10(+0.23%) |
Apr 17, 2013 | 44.90 | 44.97 | 44.69 | 44.71 | 35,883 | -0.16(-0.35%) |
Apr 16, 2013 | 44.86 | 44.89 | 44.57 | 44.87 | 68,435 | +0.22(+0.49%) |
Apr 15, 2013 | 44.65 | 44.90 | 44.65 | 44.65 | 12,580 | -0.07(-0.15%) |
Apr 12, 2013 | 44.65 | 44.75 | 44.62 | 44.72 | 17,985 | -0.04(-0.10%) |
Apr 11, 2013 | 44.64 | 44.76 | 44.64 | 44.76 | 15,074 | +0.06(+0.14%) |
Apr 10, 2013 | 44.54 | 44.81 | 44.54 | 44.70 | 16,667 | +0.04(+0.08%) |
Apr 09, 2013 | 44.67 | 44.87 | 44.62 | 44.67 | 37,810 | -0.03(-0.07%) |
Apr 08, 2013 | 44.87 | 44.92 | 44.70 | 44.70 | 35,981 | -0.26(-0.59%) |
Apr 05, 2013 | 44.74 | 45.03 | 44.69 | 44.96 | 82,366 | +0.23(+0.50%) |
Apr 04, 2013 | 44.73 | 44.74 | 44.58 | 44.74 | 31,472 | +0.05(+0.11%) |
Apr 03, 2013 | 44.64 | 44.69 | 44.48 | 44.69 | 12,901 | +0.10(+0.23%) |
Apr 02, 2013 | 44.55 | 44.62 | 44.50 | 44.59 | 33,612 | +0.02(+0.04%) |
Apr 01, 2013 | 44.57 | 44.60 | 44.48 | 44.57 | 62,269 | -0.01(-0.03%) |
Mar 28, 2013 | 44.54 | 44.62 | 44.37 | 44.58 | 39,625 | +0.08(+0.18%) |
Mar 27, 2013 | 44.54 | 44.54 | 44.42 | 44.50 | 14,700 | -0.02(-0.06%) |
Mar 26, 2013 | 44.40 | 44.61 | 44.40 | 44.53 | 90,947 | -0.04(-0.10%) |
Mar 25, 2013 | 44.56 | 44.68 | 44.45 | 44.57 | 13,430 | -0.11(-0.24%) |
Mar 22, 2013 | 44.45 | 44.72 | 44.45 | 44.68 | 26,540 | +0.21(+0.47%) |
Mar 21, 2013 | 44.74 | 44.74 | 44.47 | 44.47 | 16,786 | -0.20(-0.44%) |
Mar 20, 2013 | 44.48 | 44.73 | 44.44 | 44.67 | 30,840 | +0.06(+0.14%) |
Mar 19, 2013 | 44.52 | 44.65 | 44.43 | 44.60 | 14,272 | -0.03(-0.06%) |
Mar 18, 2013 | 44.77 | 44.77 | 44.47 | 44.63 | 21,894 | -0.02(-0.05%) |
Mar 15, 2013 | 44.40 | 44.68 | 44.40 | 44.65 | 38,619 | +0.07(+0.17%) |
Mar 14, 2013 | 44.73 | 44.73 | 44.51 | 44.58 | 60,650 | -0.08(-0.18%) |
Mar 13, 2013 | 44.78 | 44.80 | 44.53 | 44.66 | 50,644 | +0.00(+0.01%) |
Mar 12, 2013 | 44.52 | 44.83 | 44.48 | 44.66 | 22,554 | -0.08(-0.18%) |
Mar 11, 2013 | 44.72 | 44.82 | 44.51 | 44.74 | 14,569 | +0.25(+0.56%) |
Mar 08, 2013 | 45.12 | 45.12 | 44.49 | 44.49 | 48,862 | -0.58(-1.28%) |
Mar 07, 2013 | 45.16 | 45.16 | 44.97 | 45.07 | 9,133 | -0.05(-0.12%) |
Mar 06, 2013 | 45.17 | 45.22 | 44.99 | 45.12 | 54,135 | -0.14(-0.31%) |
Mar 05, 2013 | 45.32 | 45.32 | 45.14 | 45.26 | 114,907 | +0.05(+0.12%) |
Mar 04, 2013 | 45.37 | 45.39 | 45.20 | 45.21 | 43,797 | -0.17(-0.38%) |
Mar 01, 2013 | 45.28 | 45.38 | 45.20 | 45.38 | 252,010 | +0.18(+0.39%) |
Feb 28, 2013 | 45.26 | 45.26 | 45.13 | 45.20 | 44,652 | +0.01(+0.02%) |
Feb 27, 2013 | 45.25 | 45.25 | 45.09 | 45.19 | 42,125 | +0.11(+0.24%) |
Feb 26, 2013 | 45.10 | 45.21 | 45.06 | 45.08 | 36,452 | -0.09(-0.21%) |
Feb 22, 2013 | 45.18 | 45.23 | 45.18 | 45.18 | 8,481 | -0.00(-0.01%) |
Feb 21, 2013 | 45.18 | 45.21 | 45.18 | 45.18 | 7,263 | -0.06(-0.12%) |
Feb 20, 2013 | 45.25 | 45.25 | 45.18 | 45.24 | 9,733 | -0.03(-0.06%) |
Feb 19, 2013 | 45.71 | 45.71 | 45.07 | 45.26 | 64,758 | +0.01(+0.03%) |
Feb 15, 2013 | 45.14 | 45.27 | 45.14 | 45.25 | 14,841 | +0.00(+0.01%) |
Feb 14, 2013 | 45.17 | 45.25 | 45.15 | 45.25 | 41,374 | +0.22(+0.49%) |
Feb 13, 2013 | 45.28 | 45.28 | 45.02 | 45.02 | 34,490 | -0.28(-0.62%) |
Feb 12, 2013 | 45.29 | 45.31 | 45.26 | 45.30 | 37,685 | +0.02(+0.04%) |
Feb 11, 2013 | 45.27 | 45.28 | 45.22 | 45.28 | 27,738 | -0.00(-0.01%) |
Feb 08, 2013 | 45.21 | 45.30 | 45.20 | 45.29 | 186,362 | +0.01(+0.03%) |
Feb 07, 2013 | 45.21 | 45.28 | 45.21 | 45.28 | 264,067 | +0.07(+0.16%) |
Feb 06, 2013 | 45.14 | 45.22 | 45.14 | 45.20 | 19,788 | +0.02(+0.03%) |
Feb 04, 2013 | 45.11 | 45.22 | 45.11 | 45.19 | 44,450 | -0.02(-0.04%) |
Feb 01, 2013 | 45.22 | 45.22 | 45.13 | 45.21 | 48,756 | +0.07(+0.16%) |
Jan 31, 2013 | 45.07 | 45.14 | 45.07 | 45.14 | 12,818 | -0.00(-0.01%) |
Jan 30, 2013 | 45.17 | 45.17 | 45.09 | 45.14 | 30,948 | -0.04(-0.09%) |
Jan 29, 2013 | 45.15 | 45.24 | 45.15 | 45.18 | 18,176 | +0.05(+0.11%) |
Jan 28, 2013 | 45.12 | 45.22 | 45.12 | 45.13 | 48,323 | -0.11(-0.25%) |
Jan 25, 2013 | 45.26 | 45.27 | 45.17 | 45.24 | 51,759 | -0.08(-0.18%) |
Jan 24, 2013 | 45.34 | 45.36 | 45.28 | 45.32 | 28,382 | -0.02(-0.03%) |
Jan 23, 2013 | 45.19 | 45.36 | 45.16 | 45.34 | 67,048 | +0.07(+0.15%) |
Jan 22, 2013 | 45.31 | 45.32 | 45.23 | 45.27 | 38,774 | -0.08(-0.17%) |
Jan 18, 2013 | 45.23 | 45.40 | 45.23 | 45.34 | 48,460 | +0.06(+0.14%) |
Jan 17, 2013 | 45.28 | 45.33 | 45.23 | 45.28 | 175,296 | +0.03(+0.08%) |
Jan 16, 2013 | 45.11 | 45.29 | 45.10 | 45.25 | 44,305 | +0.05(+0.11%) |
Jan 15, 2013 | 45.04 | 45.20 | 45.03 | 45.20 | 44,577 | +0.17(+0.38%) |
Jan 14, 2013 | 44.99 | 45.04 | 44.84 | 45.03 | 47,609 | +0.12(+0.28%) |
Jan 11, 2013 | 44.80 | 44.91 | 44.74 | 44.90 | 39,825 | +0.17(+0.37%) |
Jan 10, 2013 | 44.90 | 44.90 | 44.73 | 44.74 | 80,943 | +0.01(+0.02%) |
Jan 09, 2013 | 45.04 | 45.06 | 44.73 | 44.73 | 107,280 | -0.22(-0.49%) |
Jan 08, 2013 | 44.76 | 44.95 | 44.73 | 44.95 | 45,514 | +0.32(+0.71%) |
Jan 07, 2013 | 44.73 | 44.83 | 44.55 | 44.63 | 60,456 | +0.15(+0.33%) |
Jan 04, 2013 | 44.68 | 44.82 | 44.48 | 44.48 | 85,241 | -0.33(-0.74%) |
Jan 03, 2013 | 44.68 | 44.82 | 44.51 | 44.82 | 56,863 | +0.01(+0.02%) |
Jan 02, 2013 | 44.77 | 44.82 | 44.65 | 44.81 | 90,883 | +0.24(+0.54%) |
Dec 31, 2012 | 44.73 | 44.84 | 44.45 | 44.57 | 52,367 | -0.14(-0.32%) |
Dec 28, 2012 | 44.46 | 44.71 | 44.42 | 44.71 | 38,549 | +0.27(+0.60%) |
Dec 27, 2012 | 44.34 | 44.74 | 44.30 | 44.44 | 95,291 | -0.12(-0.26%) |
Dec 26, 2012 | 44.51 | 44.58 | 44.37 | 44.56 | 61,258 | +0.12(+0.28%) |
Dec 24, 2012 | 44.50 | 44.50 | 44.34 | 44.44 | 15,457 | -0.08(-0.18%) |
Dec 21, 2012 | 44.51 | 44.52 | 44.34 | 44.52 | 74,348 | +0.17(+0.38%) |
Dec 20, 2012 | 44.24 | 44.44 | 44.02 | 44.35 | 64,370 | +0.13(+0.31%) |
Dec 19, 2012 | 43.74 | 44.28 | 43.74 | 44.21 | 180,966 | +0.40(+0.91%) |
Dec 18, 2012 | 44.01 | 44.39 | 43.71 | 43.82 | 88,004 | -0.45(-1.02%) |
Dec 17, 2012 | 45.02 | 45.02 | 44.20 | 44.27 | 124,798 | -0.88(-1.95%) |
Dec 14, 2012 | 44.89 | 45.15 | 44.81 | 45.15 | 28,589 | +0.07(+0.16%) |
Dec 13, 2012 | 45.27 | 45.30 | 45.07 | 45.07 | 14,322 | -0.10(-0.23%) |
Dec 12, 2012 | 45.48 | 45.48 | 45.12 | 45.18 | 51,355 | -0.29(-0.64%) |
Dec 11, 2012 | 45.65 | 45.65 | 45.43 | 45.47 | 52,682 | -0.08(-0.19%) |
Dec 10, 2012 | 45.62 | 45.62 | 45.52 | 45.55 | 12,509 | +0.05(+0.10%) |
Dec 07, 2012 | 45.62 | 45.62 | 45.47 | 45.50 | 27,562 | -0.05(-0.12%) |
Dec 06, 2012 | 45.60 | 45.62 | 45.48 | 45.56 | 36,872 | -0.03(-0.06%) |
Dec 05, 2012 | 45.58 | 45.65 | 45.49 | 45.59 | 43,969 | +0.14(+0.31%) |