Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.92 | 56.92 | 55.75 | 56.04 | 31,912 | -0.51(-0.90%) |
Nov 27, 2013 | 54.78 | 56.75 | 53.82 | 56.55 | 129,034 | +1.30(+2.35%) |
Nov 26, 2013 | 54.19 | 55.34 | 53.62 | 55.25 | 97,335 | +0.97(+1.79%) |
Nov 25, 2013 | 54.29 | 54.74 | 53.56 | 54.28 | 83,463 | -0.01(-0.02%) |
Nov 22, 2013 | 54.12 | 54.33 | 53.66 | 54.29 | 110,413 | +0.31(+0.57%) |
Nov 21, 2013 | 53.96 | 54.26 | 53.67 | 53.98 | 102,725 | +0.25(+0.47%) |
Nov 20, 2013 | 54.04 | 54.10 | 53.53 | 53.73 | 145,032 | -0.27(-0.50%) |
Nov 19, 2013 | 53.96 | 54.58 | 53.30 | 54.00 | 46,955 | -0.04(-0.07%) |
Nov 18, 2013 | 54.00 | 54.68 | 53.70 | 54.04 | 69,474 | +0.19(+0.35%) |
Nov 15, 2013 | 53.76 | 54.00 | 53.20 | 53.85 | 87,231 | +0.13(+0.24%) |
Nov 14, 2013 | 53.43 | 53.77 | 53.14 | 53.72 | 72,001 | +0.14(+0.26%) |
Nov 13, 2013 | 53.25 | 53.80 | 53.12 | 53.58 | 181,843 | +0.01(+0.02%) |
Nov 12, 2013 | 53.32 | 53.88 | 53.25 | 53.57 | 70,194 | +0.02(+0.04%) |
Nov 11, 2013 | 53.88 | 54.10 | 53.43 | 53.55 | 97,578 | -0.56(-1.03%) |
Nov 08, 2013 | 53.39 | 54.74 | 53.39 | 54.11 | 130,738 | +0.64(+1.20%) |
Nov 07, 2013 | 53.46 | 53.91 | 53.05 | 53.47 | 121,691 | +0.09(+0.17%) |
Nov 06, 2013 | 53.51 | 54.68 | 53.05 | 53.38 | 69,292 | +0.00(+0.00%) |
Nov 05, 2013 | 53.13 | 54.11 | 52.71 | 53.38 | 62,898 | +0.11(+0.21%) |
Nov 04, 2013 | 53.16 | 53.38 | 52.78 | 53.27 | 238,275 | +0.40(+0.76%) |
Nov 01, 2013 | 52.40 | 53.02 | 51.99 | 52.87 | 100,053 | +0.37(+0.70%) |
Oct 31, 2013 | 52.69 | 53.12 | 52.39 | 52.50 | 76,696 | -0.29(-0.55%) |
Oct 30, 2013 | 53.22 | 53.34 | 52.57 | 52.79 | 151,514 | -0.56(-1.05%) |
Oct 29, 2013 | 53.03 | 53.42 | 52.24 | 53.35 | 214,181 | +0.29(+0.55%) |
Oct 28, 2013 | 53.25 | 53.41 | 52.56 | 53.06 | 59,311 | -0.32(-0.60%) |
Oct 25, 2013 | 52.85 | 53.69 | 52.20 | 53.38 | 77,262 | -0.29(-0.54%) |
Oct 24, 2013 | 54.00 | 54.00 | 53.36 | 53.67 | 60,521 | -0.33(-0.61%) |
Oct 23, 2013 | 53.38 | 54.96 | 53.38 | 54.00 | 97,017 | +0.20(+0.37%) |
Oct 22, 2013 | 54.03 | 54.42 | 53.58 | 53.80 | 127,458 | +0.08(+0.15%) |
Oct 21, 2013 | 54.06 | 54.51 | 53.43 | 53.72 | 163,148 | -0.14(-0.26%) |
Oct 18, 2013 | 53.26 | 53.96 | 52.30 | 53.86 | 125,004 | +1.04(+1.97%) |
Oct 17, 2013 | 51.73 | 52.92 | 51.34 | 52.82 | 115,517 | +1.02(+1.97%) |
Oct 16, 2013 | 51.61 | 52.00 | 51.19 | 51.80 | 100,513 | +0.41(+0.80%) |
Oct 15, 2013 | 52.34 | 52.34 | 51.36 | 51.39 | 69,938 | -0.90(-1.72%) |
Oct 14, 2013 | 51.43 | 52.63 | 51.43 | 52.29 | 53,642 | +0.49(+0.95%) |
Oct 11, 2013 | 50.76 | 52.15 | 50.76 | 51.80 | 46,944 | +0.75(+1.47%) |
Oct 10, 2013 | 50.25 | 51.13 | 50.09 | 51.05 | 83,821 | +1.25(+2.51%) |
Oct 09, 2013 | 50.25 | 50.60 | 49.66 | 49.80 | 83,305 | -0.30(-0.60%) |
Oct 08, 2013 | 50.70 | 51.19 | 49.83 | 50.10 | 81,117 | -0.46(-0.91%) |
Oct 07, 2013 | 50.44 | 50.76 | 49.40 | 50.56 | 81,553 | -0.15(-0.30%) |
Oct 04, 2013 | 50.87 | 51.10 | 50.62 | 50.71 | 85,930 | -0.28(-0.55%) |
Oct 03, 2013 | 52.70 | 52.79 | 50.85 | 50.99 | 109,739 | -1.66(-3.15%) |
Oct 02, 2013 | 53.55 | 53.70 | 52.56 | 52.65 | 69,047 | -1.13(-2.10%) |
Oct 01, 2013 | 53.69 | 54.21 | 53.42 | 53.78 | 66,835 | +0.10(+0.19%) |
Sep 30, 2013 | 53.17 | 53.71 | 53.01 | 53.68 | 68,542 | +0.02(+0.04%) |
Sep 27, 2013 | 53.72 | 54.10 | 53.29 | 53.66 | 27,658 | -0.50(-0.92%) |
Sep 26, 2013 | 53.59 | 54.17 | 52.80 | 54.16 | 62,753 | +0.78(+1.46%) |
Sep 25, 2013 | 53.24 | 53.96 | 52.83 | 53.38 | 51,149 | +0.26(+0.49%) |
Sep 24, 2013 | 53.37 | 53.75 | 52.76 | 53.12 | 55,565 | -0.12(-0.23%) |
Sep 23, 2013 | 53.38 | 53.55 | 51.80 | 53.24 | 150,447 | -0.16(-0.30%) |
Sep 20, 2013 | 53.44 | 53.66 | 52.50 | 53.40 | 227,296 | +0.28(+0.53%) |
Sep 19, 2013 | 53.37 | 53.51 | 52.72 | 53.12 | 71,793 | +0.00(+0.00%) |
Sep 18, 2013 | 52.68 | 53.60 | 52.24 | 53.12 | 72,619 | +0.28(+0.53%) |
Sep 17, 2013 | 52.45 | 53.19 | 52.27 | 52.84 | 77,117 | +0.28(+0.53%) |
Sep 16, 2013 | 52.45 | 53.40 | 52.31 | 52.56 | 79,898 | +0.11(+0.21%) |
Sep 13, 2013 | 52.25 | 52.71 | 51.80 | 52.45 | 52,708 | +0.45(+0.87%) |
Sep 12, 2013 | 52.85 | 53.19 | 51.98 | 52.00 | 67,428 | -0.76(-1.44%) |
Sep 11, 2013 | 52.94 | 53.25 | 52.31 | 52.76 | 79,478 | -0.08(-0.15%) |
Sep 10, 2013 | 52.15 | 53.30 | 51.90 | 52.84 | 61,929 | +0.84(+1.62%) |
Sep 09, 2013 | 51.83 | 52.63 | 51.67 | 52.00 | 58,892 | +0.36(+0.70%) |
Sep 06, 2013 | 52.02 | 52.02 | 50.63 | 51.64 | 39,049 | -0.09(-0.17%) |
Sep 05, 2013 | 51.88 | 51.99 | 51.43 | 51.73 | 55,476 | -0.07(-0.14%) |
Sep 04, 2013 | 50.68 | 52.24 | 50.38 | 51.80 | 88,976 | +1.34(+2.66%) |
Sep 03, 2013 | 50.64 | 51.19 | 49.94 | 50.46 | 41,750 | +0.25(+0.50%) |
Aug 30, 2013 | 50.72 | 50.80 | 49.90 | 50.21 | 67,385 | -0.69(-1.36%) |
Aug 29, 2013 | 50.32 | 51.02 | 49.93 | 50.90 | 31,279 | +0.38(+0.75%) |
Aug 28, 2013 | 50.38 | 50.66 | 49.89 | 50.52 | 59,965 | +0.04(+0.08%) |
Aug 27, 2013 | 50.20 | 50.85 | 50.10 | 50.48 | 100,696 | -0.20(-0.39%) |
Aug 26, 2013 | 50.75 | 50.99 | 49.85 | 50.68 | 41,508 | -0.10(-0.20%) |
Aug 23, 2013 | 50.70 | 50.97 | 50.21 | 50.78 | 54,554 | +0.08(+0.16%) |
Aug 22, 2013 | 50.21 | 50.73 | 49.58 | 50.70 | 61,848 | +0.48(+0.96%) |
Aug 21, 2013 | 50.21 | 50.39 | 49.48 | 50.22 | 59,525 | -0.25(-0.50%) |
Aug 20, 2013 | 50.26 | 50.60 | 49.69 | 50.47 | 73,607 | +0.19(+0.38%) |
Aug 19, 2013 | 50.32 | 50.54 | 50.12 | 50.28 | 65,936 | -0.24(-0.48%) |
Aug 16, 2013 | 50.33 | 50.73 | 49.16 | 50.52 | 121,431 | -0.20(-0.39%) |
Aug 15, 2013 | 51.08 | 51.28 | 50.31 | 50.72 | 95,203 | -0.87(-1.69%) |
Aug 14, 2013 | 51.53 | 51.81 | 50.63 | 51.59 | 87,223 | -0.09(-0.17%) |
Aug 13, 2013 | 51.45 | 51.86 | 50.50 | 51.68 | 69,086 | +0.30(+0.58%) |
Aug 12, 2013 | 51.73 | 52.15 | 51.06 | 51.38 | 48,401 | -0.63(-1.21%) |
Aug 09, 2013 | 51.98 | 52.28 | 51.53 | 52.01 | 83,660 | -0.21(-0.40%) |
Aug 08, 2013 | 52.00 | 52.41 | 50.93 | 52.22 | 63,411 | +0.45(+0.87%) |
Aug 07, 2013 | 51.33 | 51.82 | 50.29 | 51.77 | 67,983 | +0.17(+0.33%) |
Aug 06, 2013 | 52.49 | 53.48 | 50.96 | 51.60 | 220,544 | -1.14(-2.16%) |
Aug 05, 2013 | 51.21 | 52.75 | 51.05 | 52.74 | 158,079 | +1.45(+2.83%) |
Aug 02, 2013 | 51.10 | 53.19 | 50.88 | 51.29 | 185,500 | +0.29(+0.57%) |
Aug 01, 2013 | 50.78 | 51.19 | 50.57 | 51.00 | 60,258 | +0.45(+0.89%) |
Jul 31, 2013 | 50.73 | 51.00 | 50.29 | 50.55 | 70,089 | -0.21(-0.41%) |
Jul 30, 2013 | 50.91 | 50.91 | 50.02 | 50.76 | 46,116 | +0.15(+0.30%) |
Jul 29, 2013 | 50.80 | 50.96 | 50.18 | 50.61 | 63,334 | -0.37(-0.73%) |
Jul 26, 2013 | 52.00 | 52.00 | 50.52 | 50.98 | 112,820 | -1.40(-2.67%) |
Jul 25, 2013 | 51.70 | 52.60 | 51.58 | 52.38 | 55,806 | +0.48(+0.92%) |
Jul 24, 2013 | 52.30 | 52.34 | 51.72 | 51.90 | 59,451 | -0.17(-0.33%) |
Jul 23, 2013 | 52.00 | 52.45 | 51.64 | 52.07 | 53,302 | +0.21(+0.40%) |
Jul 22, 2013 | 51.98 | 52.13 | 51.68 | 51.86 | 41,097 | -0.16(-0.31%) |
Jul 19, 2013 | 52.13 | 52.30 | 51.73 | 52.02 | 53,530 | -0.13(-0.25%) |
Jul 18, 2013 | 51.70 | 52.30 | 51.70 | 52.15 | 53,045 | +0.66(+1.28%) |
Jul 17, 2013 | 51.72 | 52.02 | 51.38 | 51.49 | 37,303 | -0.01(-0.02%) |
Jul 16, 2013 | 51.63 | 51.84 | 51.22 | 51.50 | 69,644 | -0.21(-0.41%) |
Jul 15, 2013 | 51.36 | 51.84 | 50.87 | 51.71 | 79,081 | +0.53(+1.04%) |
Jul 12, 2013 | 51.09 | 51.64 | 50.86 | 51.18 | 66,322 | -0.09(-0.18%) |
Jul 11, 2013 | 51.05 | 51.44 | 50.98 | 51.27 | 68,626 | +0.54(+1.06%) |
Jul 10, 2013 | 50.33 | 50.94 | 50.18 | 50.73 | 83,528 | +0.45(+0.89%) |
Jul 09, 2013 | 50.22 | 50.56 | 50.11 | 50.28 | 58,399 | +0.28(+0.56%) |
Jul 08, 2013 | 49.52 | 50.31 | 49.52 | 50.00 | 81,638 | +0.63(+1.28%) |
Jul 05, 2013 | 48.61 | 49.40 | 48.38 | 49.37 | 103,659 | +1.23(+2.56%) |
Jul 03, 2013 | 47.98 | 48.58 | 47.81 | 48.14 | 62,465 | -0.17(-0.35%) |
Jul 02, 2013 | 48.55 | 48.87 | 47.31 | 48.31 | 171,246 | -0.39(-0.80%) |
Jul 01, 2013 | 48.27 | 48.97 | 47.90 | 48.70 | 139,263 | +0.60(+1.25%) |
Jun 28, 2013 | 48.47 | 48.95 | 48.03 | 48.10 | 544,686 | -0.49(-1.01%) |
Jun 27, 2013 | 48.19 | 48.69 | 47.85 | 48.59 | 84,838 | +0.70(+1.46%) |
Jun 26, 2013 | 47.99 | 48.14 | 47.44 | 47.89 | 83,829 | +0.26(+0.55%) |
Jun 25, 2013 | 48.53 | 48.65 | 46.83 | 47.63 | 103,161 | -0.61(-1.26%) |
Jun 24, 2013 | 48.63 | 48.69 | 47.72 | 48.24 | 111,227 | -0.97(-1.97%) |
Jun 21, 2013 | 48.97 | 49.23 | 48.00 | 49.21 | 199,317 | +0.36(+0.74%) |
Jun 20, 2013 | 48.55 | 49.16 | 48.23 | 48.85 | 100,488 | -0.34(-0.69%) |
Jun 19, 2013 | 49.39 | 49.57 | 49.10 | 49.19 | 92,006 | -0.33(-0.67%) |
Jun 18, 2013 | 49.02 | 49.76 | 49.02 | 49.52 | 81,005 | +0.40(+0.81%) |
Jun 17, 2013 | 48.55 | 49.20 | 48.34 | 49.12 | 122,785 | +0.86(+1.78%) |
Jun 14, 2013 | 48.48 | 48.78 | 48.06 | 48.26 | 51,083 | -0.26(-0.54%) |
Jun 13, 2013 | 47.52 | 48.60 | 47.52 | 48.52 | 74,392 | +0.56(+1.17%) |
Jun 12, 2013 | 48.48 | 48.59 | 47.84 | 47.96 | 91,189 | -0.39(-0.81%) |
Jun 11, 2013 | 47.64 | 48.48 | 47.47 | 48.35 | 79,540 | +0.00(+0.00%) |
Jun 10, 2013 | 48.56 | 48.87 | 47.81 | 48.35 | 66,388 | -0.20(-0.41%) |
Jun 07, 2013 | 48.19 | 48.66 | 48.08 | 48.55 | 76,781 | +0.41(+0.85%) |
Jun 06, 2013 | 47.61 | 48.15 | 47.51 | 48.14 | 86,884 | +0.49(+1.03%) |
Jun 05, 2013 | 48.31 | 48.80 | 47.52 | 47.65 | 135,170 | -0.93(-1.91%) |
Jun 04, 2013 | 48.85 | 49.24 | 48.20 | 48.58 | 98,526 | -0.36(-0.74%) |
Jun 03, 2013 | 47.76 | 49.01 | 47.50 | 48.94 | 153,277 | +1.34(+2.82%) |
May 31, 2013 | 47.88 | 48.39 | 47.57 | 47.60 | 138,742 | -0.77(-1.59%) |
May 30, 2013 | 48.25 | 48.55 | 48.03 | 48.37 | 88,342 | +0.13(+0.27%) |
May 29, 2013 | 48.14 | 48.44 | 47.93 | 48.24 | 86,367 | -0.30(-0.62%) |
May 28, 2013 | 48.41 | 48.98 | 47.94 | 48.54 | 137,292 | +0.53(+1.10%) |
May 24, 2013 | 47.64 | 48.07 | 47.41 | 48.01 | 170,445 | +0.25(+0.52%) |
May 23, 2013 | 47.88 | 48.26 | 47.48 | 47.76 | 103,933 | -0.55(-1.14%) |
May 22, 2013 | 48.59 | 48.80 | 48.07 | 48.31 | 136,233 | -0.21(-0.43%) |
May 21, 2013 | 48.64 | 48.64 | 48.27 | 48.52 | 97,023 | +0.00(+0.00%) |
May 20, 2013 | 48.32 | 48.80 | 48.19 | 48.52 | 177,121 | +0.01(+0.02%) |
May 17, 2013 | 48.35 | 49.15 | 48.12 | 48.51 | 196,889 | +0.21(+0.43%) |
May 16, 2013 | 46.55 | 48.74 | 46.23 | 48.30 | 1,653,434 | +2.47(+5.39%) |
May 15, 2013 | 45.56 | 46.14 | 45.33 | 45.83 | 180,736 | +0.10(+0.22%) |
May 13, 2013 | 45.35 | 45.74 | 45.26 | 45.73 | 73,386 | +0.26(+0.57%) |
May 10, 2013 | 45.55 | 45.55 | 45.25 | 45.47 | 65,466 | +0.01(+0.02%) |
May 09, 2013 | 46.01 | 46.08 | 45.29 | 45.46 | 46,668 | -0.38(-0.83%) |
May 08, 2013 | 45.51 | 45.99 | 45.38 | 45.84 | 120,653 | +0.25(+0.55%) |
May 07, 2013 | 45.25 | 45.63 | 45.00 | 45.59 | 121,851 | +0.37(+0.82%) |
May 06, 2013 | 45.74 | 45.81 | 44.90 | 45.22 | 108,087 | -0.37(-0.81%) |
May 03, 2013 | 44.23 | 45.77 | 42.89 | 45.59 | 242,112 | +2.70(+6.30%) |
May 02, 2013 | 42.51 | 42.97 | 42.25 | 42.89 | 199,883 | +0.64(+1.51%) |
May 01, 2013 | 42.76 | 42.90 | 42.18 | 42.25 | 150,148 | -0.72(-1.68%) |
Apr 30, 2013 | 42.29 | 43.06 | 42.29 | 42.97 | 111,241 | +0.47(+1.11%) |
Apr 29, 2013 | 42.52 | 43.00 | 42.27 | 42.50 | 79,993 | +0.05(+0.12%) |
Apr 26, 2013 | 42.86 | 42.85 | 42.08 | 42.45 | 135,451 | -0.40(-0.93%) |
Apr 25, 2013 | 42.85 | 43.11 | 42.71 | 42.85 | 43,890 | +0.23(+0.54%) |
Apr 24, 2013 | 41.61 | 42.64 | 41.61 | 42.62 | 45,516 | +0.93(+2.23%) |
Apr 23, 2013 | 41.22 | 41.71 | 40.97 | 41.69 | 84,696 | +0.79(+1.93%) |
Apr 22, 2013 | 41.54 | 41.54 | 40.61 | 40.90 | 144,346 | -0.51(-1.23%) |
Apr 19, 2013 | 41.52 | 41.61 | 41.25 | 41.41 | 95,335 | -0.07(-0.17%) |
Apr 18, 2013 | 42.06 | 42.16 | 41.38 | 41.48 | 153,463 | -0.38(-0.91%) |
Apr 17, 2013 | 42.08 | 42.13 | 41.59 | 41.86 | 146,774 | -0.42(-0.99%) |
Apr 16, 2013 | 41.96 | 42.46 | 41.81 | 42.28 | 122,232 | +0.54(+1.29%) |
Apr 15, 2013 | 42.43 | 42.55 | 41.63 | 41.74 | 139,242 | -0.85(-2.00%) |
Apr 12, 2013 | 42.90 | 43.02 | 42.48 | 42.59 | 57,653 | -0.41(-0.95%) |
Apr 11, 2013 | 43.15 | 43.29 | 42.77 | 43.00 | 69,185 | -0.24(-0.56%) |
Apr 10, 2013 | 42.24 | 43.48 | 42.09 | 43.24 | 228,353 | +1.19(+2.83%) |
Apr 09, 2013 | 42.28 | 42.41 | 42.02 | 42.05 | 116,766 | -0.21(-0.50%) |
Apr 08, 2013 | 41.99 | 42.34 | 41.88 | 42.26 | 96,909 | +0.26(+0.62%) |
Apr 05, 2013 | 41.47 | 42.06 | 41.43 | 42.00 | 64,799 | +0.00(+0.00%) |
Apr 04, 2013 | 41.87 | 42.29 | 41.86 | 42.00 | 90,947 | +0.02(+0.05%) |
Apr 03, 2013 | 42.34 | 42.63 | 41.90 | 41.98 | 83,535 | -0.56(-1.32%) |
Apr 02, 2013 | 43.08 | 43.29 | 42.29 | 42.54 | 117,315 | -0.40(-0.93%) |
Apr 01, 2013 | 42.60 | 43.18 | 42.28 | 42.94 | 187,930 | +0.22(+0.51%) |
Mar 28, 2013 | 43.37 | 43.50 | 42.56 | 42.72 | 184,134 | -0.53(-1.23%) |
Mar 27, 2013 | 43.47 | 43.47 | 42.98 | 43.25 | 71,844 | -0.37(-0.85%) |
Mar 26, 2013 | 43.56 | 43.88 | 43.31 | 43.62 | 60,450 | +0.34(+0.79%) |
Mar 25, 2013 | 43.61 | 43.97 | 43.11 | 43.28 | 36,318 | -0.29(-0.67%) |
Mar 22, 2013 | 44.00 | 44.18 | 43.48 | 43.57 | 57,442 | -0.19(-0.43%) |
Mar 21, 2013 | 44.08 | 44.29 | 43.56 | 43.76 | 57,204 | -0.61(-1.37%) |
Mar 20, 2013 | 44.67 | 44.67 | 44.22 | 44.37 | 121,721 | -0.07(-0.16%) |
Mar 19, 2013 | 44.65 | 44.65 | 44.19 | 44.44 | 82,986 | +0.10(+0.23%) |
Mar 18, 2013 | 44.37 | 44.95 | 44.18 | 44.34 | 88,411 | -0.46(-1.03%) |
Mar 15, 2013 | 44.90 | 45.29 | 44.60 | 44.80 | 171,805 | -0.20(-0.44%) |
Mar 14, 2013 | 44.47 | 45.15 | 44.34 | 45.00 | 91,277 | +0.53(+1.19%) |
Mar 13, 2013 | 44.29 | 44.56 | 44.14 | 44.47 | 107,685 | +0.15(+0.34%) |
Mar 12, 2013 | 44.50 | 44.50 | 43.93 | 44.32 | 94,675 | -0.18(-0.40%) |
Mar 11, 2013 | 44.51 | 44.83 | 44.33 | 44.50 | 98,479 | -0.11(-0.25%) |
Mar 08, 2013 | 44.72 | 45.04 | 44.37 | 44.61 | 76,064 | +0.26(+0.59%) |
Mar 07, 2013 | 44.39 | 44.57 | 44.01 | 44.35 | 131,472 | +0.10(+0.23%) |
Mar 06, 2013 | 44.12 | 44.47 | 43.85 | 44.25 | 159,029 | +0.26(+0.59%) |
Mar 05, 2013 | 43.55 | 44.22 | 43.55 | 43.99 | 257,860 | +0.59(+1.36%) |
Mar 04, 2013 | 42.11 | 43.43 | 42.04 | 43.40 | 257,075 | +1.33(+3.16%) |
Mar 01, 2013 | 41.46 | 42.40 | 41.23 | 42.07 | 173,206 | +0.33(+0.79%) |
Feb 28, 2013 | 41.74 | 41.86 | 41.44 | 41.74 | 1,001,234 | -0.07(-0.17%) |
Feb 27, 2013 | 41.81 | 42.10 | 41.62 | 41.81 | 444,998 | -0.02(-0.05%) |
Feb 26, 2013 | 42.00 | 42.22 | 41.69 | 41.83 | 308,668 | -0.33(-0.78%) |
Feb 25, 2013 | 43.49 | 43.49 | 42.15 | 42.16 | 245,279 | -1.24(-2.86%) |
Feb 22, 2013 | 43.47 | 43.47 | 43.26 | 43.40 | 98,517 | +0.00(+0.00%) |
Feb 21, 2013 | 44.00 | 44.02 | 43.03 | 43.40 | 215,141 | -0.60(-1.36%) |
Feb 20, 2013 | 44.24 | 44.29 | 43.94 | 44.00 | 351,377 | -0.34(-0.77%) |
Feb 19, 2013 | 45.18 | 45.49 | 44.18 | 44.34 | 414,129 | -0.85(-1.88%) |
Feb 15, 2013 | 45.80 | 45.80 | 45.07 | 45.19 | 338,660 | -0.31(-0.68%) |
Feb 14, 2013 | 45.39 | 45.81 | 45.36 | 45.50 | 154,893 | +0.10(+0.22%) |
Feb 13, 2013 | 44.73 | 45.40 | 44.73 | 45.40 | 249,923 | +0.40(+0.89%) |
Feb 12, 2013 | 46.66 | 46.91 | 44.25 | 45.00 | 699,573 | -3.40(-7.02%) |
Feb 11, 2013 | 48.27 | 48.59 | 48.02 | 48.40 | 76,049 | +0.00(+0.00%) |
Feb 08, 2013 | 47.72 | 48.50 | 47.69 | 48.40 | 58,978 | +0.60(+1.26%) |
Feb 07, 2013 | 47.14 | 47.81 | 46.92 | 47.80 | 54,975 | +0.62(+1.31%) |
Feb 06, 2013 | 47.00 | 47.18 | 46.55 | 47.18 | 102,135 | +0.36(+0.77%) |
Feb 04, 2013 | 47.62 | 47.62 | 46.58 | 46.82 | 54,831 | -1.02(-2.13%) |
Feb 01, 2013 | 47.33 | 47.87 | 46.32 | 47.84 | 73,447 | +0.84(+1.79%) |
Jan 31, 2013 | 47.40 | 47.62 | 46.82 | 47.00 | 81,724 | -0.52(-1.09%) |
Jan 30, 2013 | 47.64 | 48.12 | 47.31 | 47.52 | 66,063 | -0.05(-0.11%) |
Jan 29, 2013 | 47.05 | 47.63 | 46.87 | 47.57 | 48,953 | +0.38(+0.81%) |
Jan 28, 2013 | 47.70 | 48.22 | 46.94 | 47.19 | 74,532 | -0.49(-1.03%) |
Jan 25, 2013 | 47.55 | 47.72 | 47.17 | 47.68 | 77,726 | +0.32(+0.68%) |
Jan 24, 2013 | 46.54 | 47.38 | 46.32 | 47.36 | 85,656 | +0.84(+1.81%) |
Jan 23, 2013 | 46.47 | 46.78 | 46.30 | 46.52 | 113,663 | +0.10(+0.22%) |
Jan 22, 2013 | 46.41 | 46.70 | 46.12 | 46.42 | 65,669 | +0.00(+0.00%) |
Jan 18, 2013 | 46.09 | 46.52 | 46.01 | 46.42 | 126,838 | +0.33(+0.72%) |
Jan 17, 2013 | 46.14 | 46.30 | 45.90 | 46.09 | 83,456 | -0.06(-0.13%) |
Jan 16, 2013 | 46.33 | 46.51 | 46.10 | 46.15 | 60,929 | -0.40(-0.86%) |
Jan 15, 2013 | 46.22 | 46.64 | 46.18 | 46.55 | 38,443 | +0.06(+0.13%) |
Jan 14, 2013 | 46.57 | 46.57 | 46.31 | 46.49 | 46,823 | -0.25(-0.53%) |
Jan 11, 2013 | 46.80 | 47.00 | 46.43 | 46.74 | 48,304 | +0.04(+0.09%) |
Jan 10, 2013 | 45.00 | 46.82 | 44.85 | 46.70 | 157,152 | +0.01(+0.02%) |
Jan 09, 2013 | 47.20 | 47.49 | 46.47 | 46.69 | 104,204 | -0.49(-1.04%) |
Jan 08, 2013 | 47.10 | 47.41 | 46.95 | 47.18 | 70,703 | +0.11(+0.23%) |
Jan 07, 2013 | 47.63 | 47.90 | 47.00 | 47.07 | 38,212 | -0.83(-1.73%) |
Jan 04, 2013 | 47.71 | 48.00 | 47.56 | 47.90 | 30,430 | +0.19(+0.40%) |
Jan 03, 2013 | 48.07 | 48.16 | 47.54 | 47.71 | 47,517 | -0.43(-0.89%) |
Jan 02, 2013 | 48.92 | 49.11 | 48.05 | 48.14 | 127,665 | +0.05(+0.10%) |
Dec 31, 2012 | 46.81 | 48.12 | 46.78 | 48.09 | 45,578 | +1.09(+2.32%) |
Dec 28, 2012 | 47.74 | 47.97 | 46.86 | 47.00 | 67,578 | -0.96(-2.00%) |
Dec 27, 2012 | 47.90 | 48.12 | 47.34 | 47.96 | 62,395 | +0.01(+0.02%) |
Dec 26, 2012 | 48.03 | 48.22 | 47.79 | 47.95 | 49,050 | -0.04(-0.08%) |
Dec 24, 2012 | 48.06 | 48.14 | 47.66 | 47.99 | 27,287 | +0.01(+0.02%) |
Dec 21, 2012 | 47.82 | 48.31 | 47.63 | 47.98 | 234,318 | -0.06(-0.12%) |
Dec 20, 2012 | 47.48 | 48.19 | 47.32 | 48.04 | 105,355 | +0.49(+1.03%) |
Dec 19, 2012 | 46.47 | 47.73 | 46.46 | 47.55 | 222,227 | +1.03(+2.21%) |
Dec 18, 2012 | 46.51 | 46.90 | 44.90 | 46.52 | 295,100 | +0.27(+0.58%) |
Dec 17, 2012 | 48.89 | 48.89 | 45.75 | 46.25 | 216,526 | -2.60(-5.32%) |
Dec 14, 2012 | 48.89 | 49.22 | 48.43 | 48.85 | 29,498 | -0.28(-0.57%) |
Dec 13, 2012 | 49.41 | 49.51 | 48.93 | 49.13 | 28,688 | -0.24(-0.49%) |
Dec 12, 2012 | 50.65 | 50.65 | 49.31 | 49.37 | 58,296 | -1.12(-2.22%) |
Dec 11, 2012 | 49.70 | 50.55 | 49.40 | 50.49 | 50,053 | +0.79(+1.59%) |
Dec 10, 2012 | 49.60 | 49.90 | 49.25 | 49.70 | 78,950 | +0.06(+0.12%) |
Dec 07, 2012 | 50.02 | 50.02 | 49.19 | 49.64 | 36,412 | -0.22(-0.44%) |
Dec 06, 2012 | 50.02 | 50.02 | 49.35 | 49.86 | 31,220 | -0.30(-0.60%) |
Dec 05, 2012 | 49.97 | 50.50 | 49.54 | 50.16 | 55,034 | +0.30(+0.60%) |