Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.42 | 59.86 | 59.86 | 59.86 | 181,600 | +0.60(+1.01%) |
Dec 30, 2013 | 59.48 | 59.49 | 59.01 | 59.26 | 224,272 | -0.24(-0.40%) |
Dec 27, 2013 | 60.54 | 60.54 | 59.45 | 59.50 | 339,329 | -0.48(-0.80%) |
Dec 26, 2013 | 60.15 | 60.16 | 59.83 | 59.98 | 227,136 | -0.02(-0.03%) |
Dec 24, 2013 | 60.03 | 60.10 | 59.76 | 60.00 | 123,181 | -0.01(-0.02%) |
Dec 23, 2013 | 59.71 | 60.01 | 59.45 | 60.01 | 417,475 | +0.73(+1.23%) |
Dec 20, 2013 | 58.60 | 59.29 | 58.60 | 59.28 | 391,566 | +0.72(+1.23%) |
Dec 19, 2013 | 58.30 | 58.61 | 58.19 | 58.56 | 676,281 | +0.25(+0.43%) |
Dec 18, 2013 | 57.65 | 58.35 | 57.03 | 58.31 | 529,114 | +0.74(+1.29%) |
Dec 17, 2013 | 57.55 | 57.74 | 57.27 | 57.57 | 284,027 | +0.12(+0.21%) |
Dec 16, 2013 | 57.08 | 57.52 | 56.91 | 57.45 | 285,593 | +0.62(+1.09%) |
Dec 13, 2013 | 56.78 | 57.09 | 56.72 | 56.83 | 235,584 | +0.19(+0.34%) |
Dec 12, 2013 | 56.56 | 56.88 | 56.40 | 56.64 | 156,035 | +0.17(+0.30%) |
Dec 11, 2013 | 57.41 | 57.43 | 56.38 | 56.47 | 222,778 | -0.87(-1.52%) |
Dec 10, 2013 | 56.86 | 57.52 | 56.80 | 57.34 | 195,703 | +0.47(+0.83%) |
Dec 09, 2013 | 56.89 | 56.97 | 56.56 | 56.87 | 251,515 | +0.18(+0.32%) |
Dec 06, 2013 | 56.90 | 57.05 | 56.42 | 56.69 | 174,280 | +0.25(+0.44%) |
Dec 05, 2013 | 56.07 | 56.58 | 55.93 | 56.44 | 74,542 | +0.26(+0.46%) |
Dec 04, 2013 | 55.65 | 56.30 | 55.48 | 56.18 | 150,919 | +0.40(+0.72%) |
Dec 03, 2013 | 55.94 | 56.03 | 55.55 | 55.78 | 148,869 | -0.31(-0.55%) |
Dec 02, 2013 | 56.70 | 56.70 | 55.99 | 56.09 | 211,654 | -0.41(-0.73%) |
Nov 29, 2013 | 56.44 | 56.66 | 56.31 | 56.50 | 97,182 | +0.29(+0.52%) |
Nov 27, 2013 | 56.03 | 56.25 | 55.89 | 56.21 | 231,999 | +0.38(+0.68%) |
Nov 26, 2013 | 55.46 | 55.95 | 55.04 | 55.83 | 175,126 | +0.42(+0.76%) |
Nov 25, 2013 | 55.83 | 55.87 | 54.99 | 55.41 | 227,367 | -0.24(-0.43%) |
Nov 22, 2013 | 55.65 | 55.81 | 55.53 | 55.65 | 129,158 | +0.02(+0.04%) |
Nov 21, 2013 | 55.25 | 55.71 | 55.25 | 55.63 | 146,927 | +0.72(+1.30%) |
Nov 20, 2013 | 55.36 | 55.61 | 54.69 | 54.91 | 166,289 | -0.03(-0.05%) |
Nov 19, 2013 | 55.50 | 55.57 | 54.77 | 54.94 | 223,595 | -0.56(-1.01%) |
Nov 18, 2013 | 56.51 | 56.60 | 55.34 | 55.50 | 306,740 | -0.86(-1.53%) |
Nov 15, 2013 | 56.33 | 56.52 | 56.21 | 56.36 | 192,551 | +0.25(+0.45%) |
Nov 14, 2013 | 55.88 | 56.24 | 55.69 | 56.11 | 374,930 | +1.24(+2.26%) |
Nov 12, 2013 | 54.81 | 55.15 | 54.53 | 54.87 | 362,651 | -0.07(-0.13%) |
Nov 11, 2013 | 54.62 | 54.97 | 54.37 | 54.94 | 323,466 | +0.28(+0.51%) |
Nov 08, 2013 | 53.92 | 54.69 | 53.87 | 54.66 | 212,952 | +0.99(+1.84%) |
Nov 07, 2013 | 55.11 | 55.23 | 53.62 | 53.67 | 295,214 | -1.19(-2.17%) |
Nov 06, 2013 | 55.30 | 55.33 | 54.68 | 54.86 | 177,991 | -0.15(-0.27%) |
Nov 05, 2013 | 54.83 | 55.10 | 54.50 | 55.01 | 160,415 | +0.09(+0.16%) |
Nov 04, 2013 | 54.67 | 54.93 | 54.40 | 54.92 | 228,077 | +0.36(+0.66%) |
Nov 01, 2013 | 54.60 | 55.04 | 54.36 | 54.56 | 250,599 | -0.04(-0.07%) |
Oct 31, 2013 | 54.31 | 55.01 | 54.11 | 54.60 | 1,770,647 | +0.31(+0.57%) |
Oct 30, 2013 | 55.25 | 55.26 | 54.16 | 54.29 | 257,432 | -1.04(-1.88%) |
Oct 29, 2013 | 54.98 | 55.33 | 54.66 | 55.33 | 155,939 | +0.58(+1.06%) |
Oct 28, 2013 | 55.03 | 55.19 | 54.44 | 54.75 | 298,299 | -0.36(-0.65%) |
Oct 25, 2013 | 55.51 | 55.75 | 54.84 | 55.11 | 268,020 | +0.02(+0.04%) |
Oct 24, 2013 | 54.93 | 55.11 | 54.67 | 55.09 | 362,253 | +0.24(+0.44%) |
Oct 23, 2013 | 55.02 | 55.02 | 54.42 | 54.85 | 861,471 | -0.45(-0.81%) |
Oct 22, 2013 | 56.13 | 56.24 | 54.82 | 55.30 | 522,980 | -0.38(-0.68%) |
Oct 21, 2013 | 55.86 | 55.87 | 55.44 | 55.68 | 533,264 | +0.28(+0.51%) |
Oct 18, 2013 | 54.85 | 55.46 | 54.68 | 55.40 | 410,847 | +1.75(+3.26%) |
Oct 17, 2013 | 53.55 | 53.74 | 53.27 | 53.65 | 321,636 | -0.13(-0.24%) |
Oct 16, 2013 | 53.36 | 53.79 | 53.36 | 53.78 | 496,136 | +0.77(+1.45%) |
Oct 15, 2013 | 53.44 | 53.64 | 52.85 | 53.01 | 428,837 | -0.37(-0.69%) |
Oct 14, 2013 | 52.69 | 53.46 | 52.47 | 53.38 | 317,619 | +0.28(+0.53%) |
Oct 11, 2013 | 52.63 | 53.24 | 52.55 | 53.10 | 324,892 | +0.50(+0.95%) |
Oct 10, 2013 | 51.84 | 52.73 | 51.81 | 52.60 | 501,615 | +1.39(+2.71%) |
Oct 09, 2013 | 51.73 | 51.74 | 50.47 | 51.21 | 1,235,869 | -0.39(-0.76%) |
Oct 08, 2013 | 53.50 | 53.50 | 51.39 | 51.60 | 976,061 | -1.87(-3.50%) |
Oct 07, 2013 | 53.99 | 54.19 | 53.46 | 53.47 | 270,660 | -0.94(-1.73%) |
Oct 04, 2013 | 53.79 | 54.50 | 53.76 | 54.41 | 270,330 | +0.65(+1.21%) |
Oct 03, 2013 | 54.80 | 54.98 | 53.39 | 53.76 | 319,591 | -1.02(-1.86%) |
Oct 02, 2013 | 54.40 | 54.88 | 54.30 | 54.78 | 403,763 | +0.13(+0.24%) |
Oct 01, 2013 | 54.24 | 54.68 | 53.78 | 54.65 | 434,146 | +0.62(+1.15%) |
Sep 27, 2013 | 54.00 | 54.20 | 53.85 | 54.03 | 357,597 | -0.29(-0.53%) |
Sep 26, 2013 | 53.75 | 54.49 | 53.75 | 54.32 | 370,140 | +0.77(+1.44%) |
Sep 25, 2013 | 53.80 | 53.94 | 53.45 | 53.55 | 157,170 | -0.09(-0.17%) |
Sep 24, 2013 | 53.33 | 54.04 | 53.26 | 53.64 | 1,067,098 | +0.38(+0.71%) |
Sep 23, 2013 | 54.04 | 54.04 | 52.85 | 53.26 | 227,130 | -0.74(-1.37%) |
Sep 20, 2013 | 54.12 | 54.29 | 53.79 | 54.00 | 213,877 | +0.16(+0.30%) |
Sep 19, 2013 | 53.79 | 53.95 | 53.50 | 53.84 | 240,162 | +0.26(+0.49%) |
Sep 18, 2013 | 53.00 | 53.64 | 52.84 | 53.58 | 432,134 | +0.60(+1.13%) |
Sep 17, 2013 | 52.59 | 52.98 | 52.40 | 52.98 | 263,338 | +0.62(+1.18%) |
Sep 16, 2013 | 53.20 | 52.88 | 52.29 | 52.36 | 213,693 | -0.32(-0.61%) |
Sep 13, 2013 | 52.86 | 52.96 | 52.29 | 52.68 | 244,523 | -0.12(-0.23%) |
Sep 12, 2013 | 52.95 | 53.18 | 52.71 | 52.80 | 244,192 | -0.15(-0.28%) |
Sep 11, 2013 | 52.57 | 52.95 | 52.38 | 52.95 | 280,071 | +0.34(+0.65%) |
Sep 10, 2013 | 52.39 | 52.61 | 52.25 | 52.61 | 413,733 | +0.61(+1.17%) |
Sep 09, 2013 | 51.53 | 52.11 | 51.46 | 52.00 | 290,978 | +0.61(+1.19%) |
Sep 06, 2013 | 51.37 | 51.69 | 50.80 | 51.39 | 374,987 | +0.23(+0.45%) |
Sep 05, 2013 | 50.89 | 51.28 | 50.80 | 51.16 | 344,326 | +0.34(+0.67%) |
Sep 04, 2013 | 50.30 | 50.88 | 50.17 | 50.82 | 173,979 | +0.59(+1.17%) |
Sep 03, 2013 | 50.35 | 50.60 | 49.94 | 50.23 | 507,821 | +0.65(+1.31%) |
Aug 30, 2013 | 50.12 | 50.12 | 49.48 | 49.58 | 187,674 | -0.24(-0.48%) |
Aug 29, 2013 | 49.20 | 50.01 | 49.20 | 49.82 | 112,124 | +0.56(+1.14%) |
Aug 28, 2013 | 48.98 | 49.50 | 48.98 | 49.26 | 123,506 | +0.25(+0.51%) |
Aug 27, 2013 | 49.74 | 49.78 | 48.92 | 49.01 | 374,711 | -1.24(-2.47%) |
Aug 26, 2013 | 50.16 | 50.63 | 50.07 | 50.25 | 272,520 | +0.09(+0.18%) |
Aug 23, 2013 | 49.90 | 50.20 | 49.82 | 50.16 | 327,082 | +0.43(+0.86%) |
Aug 22, 2013 | 49.41 | 49.87 | 49.41 | 49.73 | 179,641 | +0.51(+1.04%) |
Aug 21, 2013 | 49.34 | 49.67 | 49.05 | 49.22 | 141,492 | -0.23(-0.47%) |
Aug 20, 2013 | 49.17 | 49.58 | 49.14 | 49.45 | 150,256 | +0.41(+0.84%) |
Aug 19, 2013 | 49.22 | 49.55 | 49.04 | 49.04 | 215,535 | -0.20(-0.41%) |
Aug 16, 2013 | 49.22 | 49.54 | 49.09 | 49.24 | 166,652 | +0.05(+0.10%) |
Aug 15, 2013 | 49.79 | 49.79 | 49.05 | 49.19 | 304,229 | -1.12(-2.23%) |
Aug 14, 2013 | 50.69 | 50.82 | 50.28 | 50.31 | 125,470 | -0.45(-0.89%) |
Aug 13, 2013 | 51.00 | 51.01 | 50.42 | 50.76 | 120,037 | -0.07(-0.14%) |
Aug 12, 2013 | 50.17 | 50.96 | 50.17 | 50.83 | 147,507 | +0.11(+0.22%) |
Aug 09, 2013 | 50.86 | 51.01 | 50.55 | 50.72 | 116,834 | +0.09(+0.18%) |
Aug 08, 2013 | 50.64 | 50.80 | 50.26 | 50.63 | 143,543 | +0.46(+0.92%) |
Aug 07, 2013 | 50.27 | 50.41 | 49.85 | 50.17 | 98,149 | -0.20(-0.40%) |
Aug 06, 2013 | 50.52 | 50.69 | 50.06 | 50.37 | 168,235 | -0.18(-0.36%) |
Aug 05, 2013 | 50.15 | 50.55 | 50.05 | 50.55 | 330,226 | +0.39(+0.78%) |
Aug 02, 2013 | 50.22 | 50.33 | 50.02 | 50.16 | 132,702 | +0.00(+0.00%) |
Aug 01, 2013 | 49.80 | 50.27 | 49.71 | 50.16 | 617,677 | +0.92(+1.87%) |
Jul 31, 2013 | 49.54 | 49.69 | 49.17 | 49.24 | 211,856 | -0.21(-0.42%) |
Jul 30, 2013 | 49.35 | 49.58 | 49.16 | 49.45 | 166,387 | +0.32(+0.64%) |
Jul 29, 2013 | 49.48 | 49.66 | 49.05 | 49.13 | 125,571 | -0.34(-0.69%) |
Jul 26, 2013 | 49.03 | 49.52 | 48.86 | 49.47 | 182,118 | -0.13(-0.26%) |
Jul 25, 2013 | 48.99 | 49.64 | 48.99 | 49.60 | 145,055 | +1.28(+2.65%) |
Jul 24, 2013 | 48.82 | 48.82 | 48.30 | 48.32 | 119,072 | -0.17(-0.35%) |
Jul 23, 2013 | 48.70 | 48.87 | 48.42 | 48.49 | 343,588 | -0.19(-0.39%) |
Jul 22, 2013 | 48.79 | 48.86 | 48.53 | 48.68 | 172,663 | -0.18(-0.37%) |
Jul 19, 2013 | 48.89 | 49.00 | 48.79 | 48.86 | 285,206 | -0.38(-0.77%) |
Jul 18, 2013 | 49.46 | 49.48 | 49.15 | 49.24 | 224,681 | -0.22(-0.44%) |
Jul 17, 2013 | 48.99 | 49.47 | 48.94 | 49.46 | 445,045 | +0.67(+1.37%) |
Jul 16, 2013 | 49.13 | 49.13 | 48.60 | 48.79 | 159,782 | -0.20(-0.41%) |
Jul 15, 2013 | 49.10 | 49.14 | 48.63 | 48.99 | 268,133 | +0.02(+0.04%) |
Jul 12, 2013 | 48.49 | 49.00 | 48.39 | 48.97 | 319,055 | +0.58(+1.20%) |
Jul 11, 2013 | 48.06 | 48.41 | 47.95 | 48.39 | 322,110 | +0.80(+1.68%) |
Jul 10, 2013 | 47.42 | 47.66 | 47.19 | 47.59 | 188,538 | +0.11(+0.23%) |
Jul 09, 2013 | 47.41 | 47.55 | 47.31 | 47.48 | 236,867 | +0.37(+0.79%) |
Jul 08, 2013 | 46.96 | 47.19 | 46.91 | 47.11 | 308,607 | +0.42(+0.90%) |
Jul 05, 2013 | 46.66 | 46.71 | 46.17 | 46.69 | 127,051 | +0.52(+1.13%) |
Jul 03, 2013 | 45.75 | 46.31 | 45.71 | 46.17 | 50,921 | +0.32(+0.70%) |
Jul 02, 2013 | 46.07 | 46.27 | 45.59 | 45.85 | 132,305 | -0.16(-0.35%) |
Jul 01, 2013 | 45.93 | 46.21 | 45.61 | 46.01 | 319,104 | +0.61(+1.34%) |
Jun 28, 2013 | 45.45 | 45.62 | 45.04 | 45.40 | 88,793 | -0.09(-0.20%) |
Jun 27, 2013 | 45.16 | 45.60 | 45.05 | 45.49 | 196,711 | +0.56(+1.25%) |
Jun 26, 2013 | 44.88 | 45.05 | 44.79 | 44.93 | 106,527 | +0.45(+1.01%) |
Jun 25, 2013 | 44.45 | 44.73 | 44.19 | 44.48 | 108,633 | +0.38(+0.86%) |
Jun 24, 2013 | 44.35 | 44.52 | 43.65 | 44.10 | 395,616 | -0.72(-1.61%) |
Jun 21, 2013 | 45.08 | 45.08 | 44.25 | 44.82 | 248,124 | -0.04(-0.09%) |
Jun 20, 2013 | 45.47 | 45.60 | 44.71 | 44.86 | 125,395 | -1.28(-2.77%) |
Jun 19, 2013 | 46.33 | 46.62 | 46.11 | 46.14 | 191,927 | -0.19(-0.41%) |
Jun 18, 2013 | 46.09 | 46.46 | 46.00 | 46.33 | 164,584 | +0.34(+0.74%) |
Jun 17, 2013 | 45.80 | 46.25 | 45.79 | 45.99 | 271,186 | +0.58(+1.28%) |
Jun 14, 2013 | 45.54 | 45.69 | 45.30 | 45.41 | 87,201 | -0.08(-0.18%) |
Jun 13, 2013 | 44.77 | 45.56 | 44.66 | 45.49 | 196,198 | +0.60(+1.34%) |
Jun 12, 2013 | 45.67 | 45.67 | 44.77 | 44.89 | 207,552 | -0.51(-1.12%) |
Jun 11, 2013 | 45.77 | 45.86 | 45.32 | 45.40 | 196,108 | -0.68(-1.48%) |
Jun 10, 2013 | 45.91 | 46.14 | 45.69 | 46.08 | 175,488 | +0.39(+0.85%) |
Jun 07, 2013 | 45.04 | 45.73 | 45.00 | 45.69 | 101,269 | +0.75(+1.67%) |
Jun 06, 2013 | 44.57 | 44.94 | 44.22 | 44.94 | 147,558 | +0.41(+0.92%) |
Jun 05, 2013 | 44.79 | 45.05 | 44.38 | 44.53 | 92,505 | -0.32(-0.71%) |
Jun 04, 2013 | 45.34 | 45.46 | 44.62 | 44.85 | 110,543 | -0.47(-1.04%) |
Jun 03, 2013 | 45.87 | 45.90 | 44.83 | 45.32 | 224,142 | -0.50(-1.09%) |
May 31, 2013 | 45.96 | 46.24 | 45.82 | 45.82 | 106,030 | -0.22(-0.48%) |
May 30, 2013 | 45.56 | 46.17 | 45.55 | 46.04 | 178,090 | +0.57(+1.25%) |
May 29, 2013 | 45.59 | 45.67 | 45.10 | 45.47 | 93,923 | -0.32(-0.70%) |
May 28, 2013 | 45.94 | 46.30 | 45.64 | 45.79 | 72,753 | +0.30(+0.66%) |
May 24, 2013 | 45.41 | 45.49 | 45.09 | 45.49 | 118,715 | -0.24(-0.52%) |
May 23, 2013 | 45.15 | 45.84 | 44.87 | 45.73 | 116,621 | -0.06(-0.13%) |
May 22, 2013 | 46.60 | 46.84 | 45.55 | 45.79 | 162,653 | -0.86(-1.83%) |
May 21, 2013 | 46.88 | 46.88 | 46.60 | 46.65 | 99,060 | -0.11(-0.25%) |
May 20, 2013 | 46.68 | 46.95 | 46.65 | 46.76 | 160,553 | +0.24(+0.52%) |
May 17, 2013 | 46.34 | 46.55 | 46.30 | 46.52 | 109,157 | +0.42(+0.91%) |
May 16, 2013 | 46.54 | 46.67 | 46.06 | 46.10 | 156,521 | -0.33(-0.71%) |
May 15, 2013 | 46.15 | 46.67 | 46.13 | 46.43 | 141,770 | +1.13(+2.49%) |
May 13, 2013 | 45.03 | 45.47 | 44.93 | 45.30 | 185,262 | +0.25(+0.55%) |
May 10, 2013 | 44.59 | 45.07 | 44.59 | 45.05 | 100,421 | +0.56(+1.26%) |
May 09, 2013 | 44.56 | 44.81 | 44.22 | 44.49 | 117,230 | -0.25(-0.56%) |
May 08, 2013 | 44.31 | 44.74 | 44.23 | 44.74 | 103,230 | +0.27(+0.61%) |
May 07, 2013 | 44.50 | 44.61 | 44.17 | 44.47 | 109,748 | +0.08(+0.18%) |
May 06, 2013 | 44.45 | 44.51 | 44.28 | 44.39 | 186,571 | +0.02(+0.05%) |
May 03, 2013 | 44.07 | 44.57 | 44.07 | 44.37 | 89,859 | +0.51(+1.16%) |
May 02, 2013 | 43.28 | 43.90 | 43.26 | 43.86 | 119,730 | +0.72(+1.67%) |
May 01, 2013 | 43.34 | 43.56 | 43.06 | 43.14 | 114,888 | -0.20(-0.46%) |
Apr 30, 2013 | 43.02 | 43.40 | 42.96 | 43.34 | 65,773 | +0.37(+0.86%) |
Apr 29, 2013 | 42.96 | 43.14 | 42.83 | 42.97 | 118,379 | +0.12(+0.28%) |
Apr 26, 2013 | 43.08 | 43.18 | 42.56 | 42.85 | 318,186 | -0.33(-0.76%) |
Apr 25, 2013 | 42.92 | 43.41 | 42.91 | 43.18 | 316,608 | +0.60(+1.41%) |
Apr 24, 2013 | 42.61 | 42.74 | 42.40 | 42.58 | 82,654 | -0.12(-0.28%) |
Apr 23, 2013 | 42.10 | 42.89 | 42.10 | 42.70 | 108,847 | +1.07(+2.57%) |
Apr 22, 2013 | 41.51 | 41.76 | 41.09 | 41.63 | 74,173 | +0.19(+0.46%) |
Apr 19, 2013 | 41.34 | 41.66 | 41.08 | 41.44 | 74,215 | +0.26(+0.63%) |
Apr 18, 2013 | 42.09 | 42.09 | 41.00 | 41.18 | 239,480 | -0.97(-2.30%) |
Apr 17, 2013 | 42.46 | 42.53 | 41.86 | 42.15 | 165,817 | -0.60(-1.40%) |
Apr 16, 2013 | 42.45 | 42.79 | 42.31 | 42.75 | 48,052 | +0.58(+1.38%) |
Apr 15, 2013 | 43.23 | 43.26 | 42.07 | 42.17 | 65,522 | -1.18(-2.72%) |
Apr 12, 2013 | 43.23 | 43.37 | 42.73 | 43.35 | 115,926 | +0.05(+0.12%) |
Apr 11, 2013 | 43.08 | 43.44 | 42.94 | 43.30 | 111,788 | +0.24(+0.56%) |
Apr 10, 2013 | 42.17 | 43.08 | 42.17 | 43.06 | 139,917 | +1.03(+2.45%) |
Apr 09, 2013 | 42.02 | 42.28 | 41.84 | 42.03 | 80,605 | +0.07(+0.17%) |
Apr 08, 2013 | 41.73 | 41.96 | 41.62 | 41.96 | 81,584 | +0.09(+0.20%) |
Apr 05, 2013 | 41.48 | 41.90 | 40.75 | 41.88 | 133,013 | -0.23(-0.56%) |
Apr 04, 2013 | 42.07 | 42.13 | 41.76 | 42.11 | 126,466 | +0.07(+0.16%) |
Apr 03, 2013 | 42.71 | 42.71 | 41.89 | 42.04 | 119,636 | -0.63(-1.48%) |
Apr 02, 2013 | 42.89 | 43.02 | 42.59 | 42.67 | 67,175 | -0.07(-0.16%) |
Apr 01, 2013 | 43.20 | 43.36 | 42.58 | 42.74 | 92,216 | -0.40(-0.93%) |
Mar 28, 2013 | 43.00 | 43.15 | 42.87 | 43.14 | 91,970 | +0.16(+0.37%) |
Mar 27, 2013 | 42.63 | 43.02 | 42.48 | 42.98 | 99,457 | +0.09(+0.21%) |
Mar 26, 2013 | 42.77 | 42.91 | 42.67 | 42.89 | 66,607 | +0.29(+0.68%) |
Mar 25, 2013 | 43.05 | 43.11 | 42.45 | 42.60 | 106,302 | -0.31(-0.72%) |
Mar 22, 2013 | 42.74 | 42.95 | 42.68 | 42.91 | 103,382 | +0.13(+0.30%) |
Mar 21, 2013 | 42.70 | 43.02 | 42.63 | 42.78 | 140,176 | -0.16(-0.37%) |
Mar 20, 2013 | 42.70 | 43.00 | 42.64 | 42.94 | 195,184 | +0.47(+1.11%) |
Mar 19, 2013 | 42.92 | 43.02 | 42.15 | 42.47 | 477,166 | -0.33(-0.77%) |
Mar 18, 2013 | 42.69 | 43.09 | 42.52 | 42.80 | 157,598 | -0.31(-0.72%) |
Mar 15, 2013 | 43.58 | 43.58 | 43.10 | 43.11 | 91,475 | -0.47(-1.08%) |
Mar 14, 2013 | 43.92 | 44.04 | 43.49 | 43.58 | 136,785 | -0.28(-0.64%) |
Mar 13, 2013 | 43.88 | 43.98 | 43.58 | 43.86 | 114,391 | +0.06(+0.14%) |
Mar 12, 2013 | 43.79 | 43.87 | 43.52 | 43.80 | 91,549 | -0.15(-0.34%) |
Mar 11, 2013 | 44.09 | 44.15 | 43.89 | 43.95 | 122,726 | -0.15(-0.34%) |
Mar 08, 2013 | 44.16 | 44.18 | 43.75 | 44.10 | 90,731 | +0.16(+0.36%) |
Mar 07, 2013 | 43.91 | 43.97 | 43.69 | 43.94 | 132,517 | +0.14(+0.32%) |
Mar 06, 2013 | 44.00 | 44.14 | 43.76 | 43.80 | 124,875 | -0.03(-0.07%) |
Mar 05, 2013 | 43.77 | 43.91 | 43.60 | 43.83 | 129,822 | +0.38(+0.87%) |
Mar 04, 2013 | 42.91 | 43.46 | 42.88 | 43.45 | 292,033 | +0.46(+1.07%) |
Mar 01, 2013 | 42.49 | 43.03 | 42.28 | 42.99 | 83,076 | +0.40(+0.94%) |
Feb 28, 2013 | 42.52 | 42.81 | 42.42 | 42.59 | 163,776 | +0.00(+0.00%) |
Feb 27, 2013 | 42.10 | 42.83 | 42.10 | 42.59 | 177,676 | +0.66(+1.57%) |
Feb 26, 2013 | 42.05 | 42.13 | 41.52 | 41.93 | 280,312 | -0.75(-1.76%) |
Feb 22, 2013 | 42.60 | 42.68 | 42.28 | 42.68 | 173,371 | +0.23(+0.54%) |
Feb 21, 2013 | 42.78 | 42.83 | 42.14 | 42.45 | 271,979 | -0.51(-1.19%) |
Feb 20, 2013 | 43.83 | 43.90 | 42.96 | 42.96 | 173,179 | -0.77(-1.76%) |
Feb 19, 2013 | 43.39 | 43.73 | 43.34 | 43.73 | 202,446 | +0.31(+0.71%) |
Feb 15, 2013 | 43.41 | 43.62 | 43.24 | 43.42 | 124,350 | -0.01(-0.02%) |
Feb 14, 2013 | 43.00 | 43.48 | 42.99 | 43.43 | 151,929 | +0.40(+0.93%) |
Feb 13, 2013 | 42.95 | 43.08 | 42.76 | 43.03 | 252,319 | +0.00(+0.00%) |
Feb 12, 2013 | 42.93 | 43.08 | 42.87 | 43.03 | 81,624 | +0.16(+0.37%) |
Feb 11, 2013 | 42.95 | 42.95 | 42.62 | 42.87 | 157,238 | -0.08(-0.19%) |
Feb 08, 2013 | 42.75 | 43.00 | 42.73 | 42.95 | 74,798 | +0.52(+1.23%) |
Feb 07, 2013 | 42.69 | 42.69 | 41.96 | 42.43 | 159,163 | -0.34(-0.79%) |
Feb 06, 2013 | 42.68 | 42.89 | 42.57 | 42.77 | 116,509 | +0.53(+1.25%) |
Feb 04, 2013 | 42.65 | 42.72 | 42.20 | 42.24 | 194,334 | -0.55(-1.29%) |
Feb 01, 2013 | 42.71 | 42.99 | 42.59 | 42.79 | 1,452,988 | +0.34(+0.80%) |
Jan 31, 2013 | 42.17 | 42.45 | 42.05 | 42.45 | 148,490 | +0.04(+0.09%) |
Jan 30, 2013 | 42.85 | 42.88 | 42.34 | 42.41 | 148,459 | -0.17(-0.40%) |
Jan 29, 2013 | 42.90 | 42.90 | 42.44 | 42.58 | 241,939 | -0.53(-1.23%) |
Jan 28, 2013 | 43.35 | 43.47 | 42.91 | 43.11 | 305,567 | -0.09(-0.21%) |
Jan 25, 2013 | 42.34 | 43.25 | 42.31 | 43.20 | 135,626 | +1.08(+2.56%) |
Jan 24, 2013 | 41.59 | 42.26 | 41.59 | 42.12 | 3,312,827 | +0.97(+2.36%) |
Jan 23, 2013 | 41.07 | 41.25 | 41.01 | 41.15 | 60,083 | +0.34(+0.83%) |
Jan 22, 2013 | 40.78 | 40.87 | 40.62 | 40.81 | 138,542 | +0.01(+0.02%) |
Jan 18, 2013 | 40.91 | 40.97 | 40.64 | 40.80 | 112,520 | +0.01(+0.02%) |
Jan 17, 2013 | 40.84 | 40.95 | 40.70 | 40.79 | 136,053 | +0.18(+0.44%) |
Jan 16, 2013 | 40.83 | 40.83 | 40.51 | 40.61 | 470,924 | -0.14(-0.34%) |
Jan 15, 2013 | 40.72 | 40.95 | 40.50 | 40.75 | 259,048 | -0.13(-0.32%) |
Jan 14, 2013 | 40.98 | 41.15 | 40.73 | 40.88 | 116,225 | -0.04(-0.10%) |
Jan 11, 2013 | 40.70 | 40.92 | 40.66 | 40.92 | 77,420 | +0.23(+0.57%) |
Jan 10, 2013 | 40.78 | 40.82 | 40.35 | 40.69 | 376,148 | +0.18(+0.44%) |
Jan 09, 2013 | 40.45 | 40.60 | 40.35 | 40.51 | 175,354 | +0.14(+0.35%) |
Jan 08, 2013 | 40.58 | 40.65 | 40.14 | 40.37 | 96,006 | -0.23(-0.57%) |
Jan 07, 2013 | 40.31 | 40.70 | 40.24 | 40.60 | 2,460,722 | +0.26(+0.64%) |
Jan 04, 2013 | 39.97 | 40.39 | 39.88 | 40.34 | 104,222 | +0.44(+1.10%) |
Jan 03, 2013 | 40.25 | 40.35 | 39.80 | 39.90 | 116,410 | -0.26(-0.65%) |