Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.86 | 49.69 | 49.69 | 49.69 | 356,000 | -0.15(-0.30%) |
Dec 30, 2013 | 49.99 | 50.15 | 49.66 | 49.84 | 320,503 | -0.22(-0.44%) |
Dec 27, 2013 | 50.88 | 50.95 | 49.71 | 50.06 | 502,310 | -0.65(-1.28%) |
Dec 26, 2013 | 49.98 | 50.83 | 49.79 | 50.71 | 459,440 | +0.78(+1.56%) |
Dec 24, 2013 | 49.73 | 50.05 | 49.73 | 49.93 | 179,036 | +0.14(+0.28%) |
Dec 23, 2013 | 50.09 | 50.32 | 49.77 | 49.79 | 431,471 | -0.05(-0.10%) |
Dec 20, 2013 | 50.85 | 51.04 | 49.80 | 49.84 | 1,493,161 | -1.23(-2.41%) |
Dec 19, 2013 | 51.14 | 51.68 | 50.39 | 51.07 | 680,936 | -0.29(-0.56%) |
Dec 18, 2013 | 49.37 | 51.40 | 49.02 | 51.36 | 1,182,800 | +1.86(+3.76%) |
Dec 17, 2013 | 49.94 | 50.25 | 49.48 | 49.50 | 639,268 | -0.48(-0.96%) |
Dec 16, 2013 | 50.18 | 50.77 | 49.98 | 49.98 | 1,377,503 | -0.03(-0.06%) |
Dec 13, 2013 | 49.87 | 50.27 | 49.66 | 50.01 | 668,327 | +0.40(+0.81%) |
Dec 12, 2013 | 49.76 | 49.82 | 49.29 | 49.61 | 627,761 | -0.16(-0.32%) |
Dec 11, 2013 | 50.47 | 50.54 | 49.60 | 49.77 | 566,746 | -0.56(-1.11%) |
Dec 10, 2013 | 50.44 | 51.06 | 50.30 | 50.33 | 829,845 | -0.15(-0.30%) |
Dec 09, 2013 | 50.46 | 51.11 | 50.37 | 50.48 | 638,425 | -0.07(-0.14%) |
Dec 06, 2013 | 50.80 | 51.05 | 50.27 | 50.55 | 638,129 | +0.09(+0.18%) |
Dec 05, 2013 | 50.15 | 51.26 | 49.99 | 50.46 | 864,901 | +0.25(+0.50%) |
Dec 04, 2013 | 48.95 | 50.53 | 48.60 | 50.21 | 996,534 | +1.19(+2.43%) |
Dec 03, 2013 | 48.58 | 49.31 | 48.52 | 49.02 | 641,070 | +0.22(+0.45%) |
Dec 02, 2013 | 48.95 | 49.27 | 48.45 | 48.80 | 601,504 | -0.24(-0.49%) |
Nov 29, 2013 | 48.23 | 49.50 | 48.23 | 49.04 | 182,634 | -0.37(-0.75%) |
Nov 27, 2013 | 49.18 | 49.45 | 48.99 | 49.41 | 471,259 | +0.26(+0.53%) |
Nov 26, 2013 | 49.26 | 49.56 | 48.87 | 49.15 | 555,459 | -0.04(-0.08%) |
Nov 25, 2013 | 49.22 | 49.29 | 48.93 | 49.19 | 421,339 | +0.15(+0.31%) |
Nov 22, 2013 | 49.13 | 49.32 | 48.90 | 49.04 | 398,874 | -0.11(-0.22%) |
Nov 21, 2013 | 48.73 | 49.30 | 48.56 | 49.15 | 412,253 | +0.48(+0.99%) |
Nov 20, 2013 | 48.65 | 49.37 | 48.46 | 48.67 | 349,262 | +0.06(+0.12%) |
Nov 19, 2013 | 48.61 | 49.45 | 48.42 | 48.61 | 637,105 | -0.13(-0.27%) |
Nov 18, 2013 | 49.89 | 50.11 | 48.61 | 48.74 | 826,270 | -1.12(-2.25%) |
Nov 15, 2013 | 49.40 | 49.94 | 49.27 | 49.86 | 693,296 | +0.47(+0.95%) |
Nov 14, 2013 | 49.50 | 49.81 | 49.05 | 49.39 | 1,189,220 | -0.10(-0.20%) |
Nov 13, 2013 | 48.01 | 49.50 | 48.01 | 49.49 | 973,236 | +1.33(+2.76%) |
Nov 12, 2013 | 48.00 | 48.54 | 47.80 | 48.16 | 932,121 | +0.06(+0.12%) |
Nov 11, 2013 | 47.13 | 48.28 | 47.13 | 48.10 | 1,210,476 | +1.02(+2.17%) |
Nov 08, 2013 | 46.96 | 47.16 | 46.62 | 47.08 | 1,274,455 | +0.17(+0.36%) |
Nov 07, 2013 | 47.73 | 47.93 | 46.81 | 46.91 | 1,261,123 | -0.70(-1.47%) |
Nov 06, 2013 | 48.56 | 48.64 | 47.31 | 47.61 | 786,764 | -0.69(-1.43%) |
Nov 05, 2013 | 49.15 | 49.27 | 48.21 | 48.30 | 1,072,684 | -0.66(-1.35%) |
Nov 04, 2013 | 48.51 | 49.77 | 48.51 | 48.96 | 753,977 | +0.57(+1.18%) |
Nov 01, 2013 | 48.25 | 48.57 | 48.03 | 48.39 | 592,327 | +0.16(+0.33%) |
Oct 31, 2013 | 48.10 | 48.59 | 48.02 | 48.23 | 996,246 | +0.23(+0.48%) |
Oct 30, 2013 | 49.36 | 49.45 | 47.77 | 48.00 | 1,776,871 | -1.23(-2.50%) |
Oct 29, 2013 | 48.81 | 49.24 | 48.38 | 49.23 | 913,306 | +0.44(+0.90%) |
Oct 28, 2013 | 49.21 | 49.30 | 48.63 | 48.79 | 499,577 | -0.37(-0.75%) |
Oct 25, 2013 | 49.53 | 49.67 | 48.46 | 49.16 | 1,433,920 | -0.25(-0.51%) |
Oct 24, 2013 | 49.50 | 49.53 | 47.74 | 49.41 | 1,801,940 | +0.84(+1.73%) |
Oct 23, 2013 | 49.19 | 49.42 | 47.93 | 48.57 | 2,366,916 | -0.79(-1.60%) |
Oct 22, 2013 | 50.11 | 50.90 | 49.26 | 49.36 | 1,039,188 | -0.58(-1.16%) |
Oct 21, 2013 | 50.12 | 50.16 | 49.64 | 49.94 | 495,877 | -0.24(-0.48%) |
Oct 18, 2013 | 49.95 | 50.44 | 49.67 | 50.18 | 557,096 | +0.51(+1.03%) |
Oct 17, 2013 | 49.80 | 49.94 | 49.30 | 49.67 | 757,249 | -0.24(-0.48%) |
Oct 16, 2013 | 49.57 | 50.03 | 49.49 | 49.91 | 1,101,002 | +0.61(+1.24%) |
Oct 15, 2013 | 49.77 | 50.20 | 49.05 | 49.30 | 743,224 | -0.66(-1.32%) |
Oct 14, 2013 | 49.51 | 50.03 | 49.07 | 49.96 | 1,015,110 | -0.04(-0.08%) |
Oct 11, 2013 | 49.64 | 50.16 | 49.47 | 50.00 | 785,210 | +0.30(+0.60%) |
Oct 10, 2013 | 49.25 | 49.97 | 49.18 | 49.70 | 1,108,821 | +0.89(+1.82%) |
Oct 09, 2013 | 48.63 | 49.10 | 47.45 | 48.81 | 2,251,574 | +0.27(+0.56%) |
Oct 08, 2013 | 50.26 | 50.33 | 48.24 | 48.54 | 2,705,249 | -1.83(-3.63%) |
Oct 07, 2013 | 50.55 | 50.95 | 49.96 | 50.37 | 1,412,973 | -0.58(-1.14%) |
Oct 04, 2013 | 51.36 | 51.47 | 50.82 | 50.95 | 1,229,046 | -0.49(-0.95%) |
Oct 03, 2013 | 52.26 | 52.45 | 51.08 | 51.44 | 1,149,873 | -0.90(-1.72%) |
Oct 02, 2013 | 51.42 | 52.60 | 51.32 | 52.34 | 1,256,245 | -0.03(-0.06%) |
Oct 01, 2013 | 52.24 | 53.01 | 52.06 | 52.37 | 684,273 | +0.20(+0.38%) |
Sep 30, 2013 | 52.04 | 52.30 | 51.65 | 52.17 | 1,327,820 | -0.54(-1.02%) |
Sep 27, 2013 | 52.08 | 53.26 | 52.08 | 52.71 | 782,382 | +0.44(+0.84%) |
Sep 26, 2013 | 52.70 | 53.09 | 51.98 | 52.27 | 986,971 | -0.44(-0.83%) |
Sep 25, 2013 | 53.34 | 53.40 | 52.55 | 52.71 | 776,452 | -0.78(-1.46%) |
Sep 24, 2013 | 53.05 | 54.13 | 52.62 | 53.49 | 1,244,810 | +0.61(+1.15%) |
Sep 23, 2013 | 53.32 | 53.50 | 52.84 | 52.88 | 1,205,002 | -0.44(-0.83%) |
Sep 20, 2013 | 54.43 | 54.49 | 53.32 | 53.32 | 4,592,812 | -0.78(-1.44%) |
Sep 19, 2013 | 53.44 | 54.23 | 53.26 | 54.10 | 1,077,154 | +0.81(+1.52%) |
Sep 18, 2013 | 52.73 | 53.29 | 51.91 | 53.29 | 1,028,875 | +0.65(+1.23%) |
Sep 17, 2013 | 52.19 | 53.12 | 52.19 | 52.64 | 962,130 | +0.44(+0.84%) |
Sep 16, 2013 | 53.57 | 53.05 | 52.03 | 52.20 | 2,380,374 | -0.85(-1.60%) |
Sep 13, 2013 | 53.09 | 53.54 | 52.94 | 53.05 | 749,156 | -0.03(-0.06%) |
Sep 12, 2013 | 52.92 | 53.14 | 52.39 | 53.08 | 1,461,797 | -0.04(-0.08%) |
Sep 11, 2013 | 53.41 | 53.50 | 52.47 | 53.12 | 2,187,389 | -0.33(-0.62%) |
Sep 10, 2013 | 51.70 | 53.47 | 51.59 | 53.45 | 2,495,839 | +2.00(+3.89%) |
Sep 09, 2013 | 49.40 | 51.57 | 49.27 | 51.45 | 3,641,610 | +2.18(+4.42%) |
Sep 06, 2013 | 48.86 | 49.35 | 48.28 | 49.27 | 1,865,323 | +0.67(+1.38%) |
Sep 05, 2013 | 47.94 | 48.72 | 47.83 | 48.60 | 2,371,512 | +1.10(+2.32%) |
Sep 04, 2013 | 47.26 | 47.62 | 47.05 | 47.50 | 2,353,385 | +0.25(+0.53%) |
Sep 03, 2013 | 47.01 | 47.44 | 46.90 | 47.25 | 1,271,919 | +0.51(+1.09%) |
Aug 30, 2013 | 46.77 | 47.11 | 46.60 | 46.74 | 914,998 | -0.02(-0.04%) |
Aug 29, 2013 | 45.34 | 46.88 | 45.28 | 46.76 | 816,468 | +1.39(+3.06%) |
Aug 28, 2013 | 45.27 | 45.62 | 44.92 | 45.37 | 437,015 | +0.05(+0.11%) |
Aug 27, 2013 | 45.83 | 45.89 | 45.23 | 45.32 | 558,152 | -0.99(-2.14%) |
Aug 26, 2013 | 46.38 | 46.65 | 46.04 | 46.31 | 568,481 | -0.11(-0.24%) |
Aug 23, 2013 | 46.50 | 46.70 | 46.16 | 46.42 | 551,859 | -0.01(-0.02%) |
Aug 22, 2013 | 46.57 | 46.59 | 45.76 | 46.43 | 473,958 | -0.17(-0.36%) |
Aug 21, 2013 | 46.42 | 46.82 | 46.21 | 46.60 | 690,863 | -0.04(-0.09%) |
Aug 20, 2013 | 45.70 | 46.65 | 45.36 | 46.64 | 550,210 | +1.14(+2.51%) |
Aug 19, 2013 | 45.74 | 46.18 | 45.47 | 45.50 | 471,560 | -0.15(-0.33%) |
Aug 16, 2013 | 46.31 | 46.87 | 45.64 | 45.65 | 889,293 | -0.84(-1.81%) |
Aug 15, 2013 | 47.38 | 47.52 | 46.46 | 46.49 | 644,388 | -1.36(-2.84%) |
Aug 14, 2013 | 47.86 | 48.10 | 47.42 | 47.85 | 721,570 | -0.20(-0.42%) |
Aug 13, 2013 | 47.95 | 48.32 | 47.73 | 48.05 | 556,256 | +0.07(+0.15%) |
Aug 12, 2013 | 48.26 | 48.46 | 47.59 | 47.98 | 1,228,285 | -0.46(-0.95%) |
Aug 09, 2013 | 48.26 | 48.87 | 48.10 | 48.44 | 820,283 | -0.06(-0.12%) |
Aug 08, 2013 | 48.78 | 49.30 | 46.38 | 48.50 | 1,355,776 | -0.06(-0.12%) |
Aug 07, 2013 | 48.09 | 48.68 | 47.52 | 48.56 | 745,486 | +0.21(+0.43%) |
Aug 06, 2013 | 48.84 | 48.84 | 47.74 | 48.35 | 636,083 | -0.50(-1.02%) |
Aug 05, 2013 | 49.19 | 49.26 | 48.79 | 48.85 | 463,434 | -0.44(-0.89%) |
Aug 02, 2013 | 49.00 | 49.49 | 48.62 | 49.29 | 720,397 | +0.03(+0.06%) |
Aug 01, 2013 | 48.00 | 49.40 | 47.77 | 49.26 | 1,788,307 | +1.36(+2.84%) |
Jul 31, 2013 | 46.59 | 47.92 | 46.57 | 47.90 | 1,450,303 | +1.54(+3.32%) |
Jul 30, 2013 | 46.08 | 46.54 | 45.91 | 46.36 | 562,457 | +0.49(+1.07%) |
Jul 29, 2013 | 45.57 | 45.97 | 45.51 | 45.87 | 347,260 | +0.09(+0.20%) |
Jul 26, 2013 | 45.78 | 45.94 | 45.41 | 45.78 | 532,126 | -0.15(-0.33%) |
Jul 25, 2013 | 46.21 | 46.42 | 45.41 | 45.93 | 632,731 | -0.11(-0.24%) |
Jul 24, 2013 | 46.32 | 46.38 | 45.91 | 46.04 | 922,408 | -0.15(-0.32%) |
Jul 23, 2013 | 45.99 | 46.26 | 45.82 | 46.19 | 1,007,709 | +0.20(+0.43%) |
Jul 22, 2013 | 45.01 | 46.05 | 44.74 | 45.99 | 893,221 | +1.25(+2.79%) |
Jul 19, 2013 | 45.01 | 45.23 | 44.60 | 44.74 | 894,841 | -0.24(-0.53%) |
Jul 18, 2013 | 45.01 | 45.60 | 43.56 | 44.98 | 2,729,779 | -0.39(-0.86%) |
Jul 17, 2013 | 45.85 | 45.87 | 45.31 | 45.37 | 788,679 | -0.32(-0.70%) |
Jul 16, 2013 | 46.44 | 46.77 | 45.60 | 45.69 | 458,256 | -0.70(-1.51%) |
Jul 15, 2013 | 46.19 | 46.59 | 46.14 | 46.39 | 605,308 | +0.39(+0.85%) |
Jul 12, 2013 | 46.41 | 46.70 | 45.87 | 46.00 | 612,702 | -0.49(-1.05%) |
Jul 11, 2013 | 46.80 | 46.85 | 46.46 | 46.49 | 926,468 | +0.09(+0.19%) |
Jul 10, 2013 | 46.65 | 46.65 | 46.15 | 46.40 | 622,233 | -0.25(-0.54%) |
Jul 09, 2013 | 46.80 | 46.72 | 46.50 | 46.65 | 974,301 | +0.23(+0.50%) |
Jul 08, 2013 | 46.28 | 46.80 | 46.28 | 46.42 | 771,538 | +0.28(+0.61%) |
Jul 05, 2013 | 45.69 | 46.24 | 45.66 | 46.14 | 963,206 | +0.87(+1.92%) |
Jul 03, 2013 | 44.76 | 45.79 | 44.76 | 45.27 | 977,935 | +0.71(+1.59%) |
Jul 02, 2013 | 44.86 | 45.40 | 44.05 | 44.56 | 1,466,362 | -0.38(-0.85%) |
Jul 01, 2013 | 43.80 | 45.57 | 43.64 | 44.94 | 1,178,780 | +1.55(+3.57%) |
Jun 28, 2013 | 43.33 | 43.83 | 42.89 | 43.39 | 1,391,950 | +0.00(+0.00%) |
Jun 27, 2013 | 42.98 | 43.47 | 42.89 | 43.39 | 912,688 | +0.69(+1.62%) |
Jun 26, 2013 | 43.02 | 43.24 | 42.66 | 42.70 | 962,192 | -0.01(-0.02%) |
Jun 25, 2013 | 42.63 | 42.86 | 42.30 | 42.71 | 489,449 | +0.31(+0.73%) |
Jun 24, 2013 | 42.51 | 42.73 | 41.89 | 42.40 | 828,454 | -0.58(-1.35%) |
Jun 21, 2013 | 43.33 | 43.40 | 41.97 | 42.98 | 1,352,299 | +0.11(+0.26%) |
Jun 20, 2013 | 43.68 | 43.71 | 42.48 | 42.87 | 927,909 | -1.25(-2.83%) |
Jun 19, 2013 | 44.64 | 44.77 | 44.00 | 44.12 | 335,881 | -0.56(-1.25%) |
Jun 18, 2013 | 44.00 | 44.79 | 43.69 | 44.68 | 632,262 | +0.70(+1.59%) |
Jun 17, 2013 | 44.41 | 44.63 | 43.74 | 43.98 | 783,864 | -0.09(-0.20%) |
Jun 14, 2013 | 43.87 | 44.75 | 43.59 | 44.07 | 891,730 | +0.20(+0.46%) |
Jun 13, 2013 | 43.37 | 43.87 | 42.80 | 43.87 | 2,082,337 | +0.60(+1.39%) |
Jun 12, 2013 | 44.48 | 44.98 | 43.18 | 43.27 | 1,545,781 | -1.03(-2.33%) |
Jun 11, 2013 | 44.70 | 45.07 | 43.85 | 44.30 | 2,323,870 | -1.83(-3.97%) |
Jun 10, 2013 | 47.00 | 47.00 | 46.03 | 46.13 | 661,939 | -0.69(-1.47%) |
Jun 07, 2013 | 46.67 | 47.47 | 46.67 | 46.82 | 996,260 | +0.38(+0.82%) |
Jun 06, 2013 | 46.19 | 46.50 | 45.64 | 46.44 | 347,755 | +0.21(+0.45%) |
Jun 05, 2013 | 46.72 | 47.08 | 46.16 | 46.23 | 672,438 | -0.84(-1.78%) |
Jun 04, 2013 | 46.36 | 47.91 | 45.61 | 47.07 | 1,043,468 | +0.85(+1.84%) |
Jun 03, 2013 | 46.18 | 46.34 | 45.11 | 46.22 | 642,941 | -0.11(-0.24%) |
May 31, 2013 | 46.00 | 46.91 | 45.81 | 46.33 | 632,862 | +0.16(+0.35%) |
May 30, 2013 | 46.45 | 46.45 | 45.40 | 46.17 | 1,100,678 | -0.85(-1.81%) |
May 29, 2013 | 46.88 | 47.26 | 46.75 | 47.02 | 465,547 | -0.11(-0.23%) |
May 28, 2013 | 46.68 | 47.90 | 46.68 | 47.13 | 743,161 | +0.85(+1.84%) |
May 24, 2013 | 46.02 | 46.35 | 45.49 | 46.28 | 246,813 | -0.08(-0.17%) |
May 23, 2013 | 46.12 | 46.58 | 45.86 | 46.36 | 464,885 | -0.21(-0.45%) |
May 22, 2013 | 46.23 | 46.95 | 46.11 | 46.57 | 625,577 | +0.45(+0.98%) |
May 21, 2013 | 46.05 | 46.99 | 46.05 | 46.12 | 416,930 | +0.04(+0.09%) |
May 20, 2013 | 45.82 | 46.36 | 45.44 | 46.08 | 362,258 | +0.08(+0.17%) |
May 17, 2013 | 45.51 | 46.09 | 45.16 | 46.00 | 520,582 | +0.65(+1.43%) |
May 16, 2013 | 46.25 | 46.36 | 45.20 | 45.35 | 435,989 | -0.99(-2.14%) |
May 15, 2013 | 46.12 | 46.58 | 45.80 | 46.34 | 370,692 | +0.52(+1.13%) |
May 13, 2013 | 45.85 | 46.22 | 45.37 | 45.82 | 434,268 | -0.06(-0.13%) |
May 10, 2013 | 45.00 | 46.10 | 44.98 | 45.88 | 570,560 | +0.96(+2.14%) |
May 09, 2013 | 46.09 | 46.09 | 44.66 | 44.92 | 337,448 | -1.10(-2.39%) |
May 08, 2013 | 45.93 | 46.40 | 45.68 | 46.02 | 449,751 | +0.01(+0.02%) |
May 07, 2013 | 45.40 | 46.02 | 45.06 | 46.01 | 523,217 | +0.71(+1.57%) |
May 06, 2013 | 45.62 | 45.66 | 45.10 | 45.30 | 325,485 | -0.33(-0.72%) |
May 03, 2013 | 45.72 | 46.05 | 45.34 | 45.63 | 553,615 | +0.23(+0.51%) |
May 02, 2013 | 45.21 | 45.60 | 44.92 | 45.40 | 501,164 | +0.25(+0.55%) |
May 01, 2013 | 45.32 | 45.59 | 44.95 | 45.15 | 617,979 | -0.36(-0.79%) |
Apr 30, 2013 | 44.97 | 45.51 | 44.60 | 45.51 | 483,380 | +0.56(+1.25%) |
Apr 29, 2013 | 44.69 | 45.20 | 44.47 | 44.95 | 435,736 | +0.34(+0.76%) |
Apr 26, 2013 | 44.93 | 44.89 | 44.42 | 44.61 | 453,508 | -0.28(-0.62%) |
Apr 25, 2013 | 44.70 | 45.70 | 44.45 | 44.89 | 602,801 | +0.42(+0.94%) |
Apr 24, 2013 | 43.87 | 44.48 | 43.87 | 44.47 | 739,794 | +0.69(+1.58%) |
Apr 23, 2013 | 44.26 | 44.68 | 43.48 | 43.78 | 738,257 | -0.18(-0.41%) |
Apr 22, 2013 | 43.87 | 44.22 | 43.27 | 43.96 | 676,251 | +0.14(+0.32%) |
Apr 19, 2013 | 43.61 | 43.89 | 42.30 | 43.82 | 906,644 | +0.52(+1.20%) |
Apr 18, 2013 | 44.70 | 47.49 | 42.89 | 43.30 | 1,294,628 | +0.82(+1.93%) |
Apr 17, 2013 | 43.44 | 43.60 | 41.92 | 42.48 | 924,033 | -1.30(-2.97%) |
Apr 16, 2013 | 43.54 | 44.39 | 43.46 | 43.78 | 902,741 | +0.73(+1.70%) |
Apr 15, 2013 | 43.96 | 44.09 | 42.93 | 43.05 | 698,129 | -1.12(-2.54%) |
Apr 12, 2013 | 44.37 | 44.96 | 44.00 | 44.17 | 525,963 | -0.39(-0.88%) |
Apr 11, 2013 | 43.22 | 44.93 | 43.15 | 44.56 | 847,104 | +1.40(+3.24%) |
Apr 10, 2013 | 41.90 | 43.34 | 41.78 | 43.16 | 671,438 | +1.21(+2.88%) |
Apr 09, 2013 | 42.34 | 42.39 | 41.87 | 41.95 | 262,301 | -0.36(-0.85%) |
Apr 08, 2013 | 41.40 | 42.47 | 41.40 | 42.31 | 661,196 | +0.92(+2.22%) |
Apr 05, 2013 | 40.86 | 41.46 | 40.30 | 41.39 | 730,160 | +0.21(+0.51%) |
Apr 04, 2013 | 41.66 | 41.98 | 40.38 | 41.18 | 780,076 | -0.64(-1.53%) |
Apr 03, 2013 | 44.21 | 44.27 | 41.37 | 41.82 | 1,026,792 | -2.27(-5.15%) |
Apr 02, 2013 | 43.62 | 44.59 | 43.50 | 44.09 | 505,447 | +0.65(+1.50%) |
Apr 01, 2013 | 43.79 | 43.79 | 42.93 | 43.44 | 440,648 | -0.31(-0.71%) |
Mar 28, 2013 | 43.82 | 43.91 | 43.51 | 43.75 | 343,558 | -0.09(-0.21%) |
Mar 27, 2013 | 43.66 | 43.87 | 43.30 | 43.84 | 279,324 | -0.07(-0.16%) |
Mar 26, 2013 | 43.71 | 43.98 | 43.50 | 43.91 | 293,388 | +0.29(+0.66%) |
Mar 25, 2013 | 43.68 | 44.22 | 43.47 | 43.62 | 303,624 | +0.04(+0.09%) |
Mar 22, 2013 | 43.69 | 43.70 | 43.33 | 43.58 | 248,782 | -0.05(-0.11%) |
Mar 21, 2013 | 43.91 | 44.09 | 43.39 | 43.63 | 273,229 | -0.46(-1.04%) |
Mar 20, 2013 | 43.60 | 44.20 | 43.50 | 44.09 | 353,898 | +0.66(+1.52%) |
Mar 19, 2013 | 43.93 | 44.31 | 43.25 | 43.43 | 509,571 | -0.42(-0.96%) |
Mar 18, 2013 | 43.76 | 43.90 | 43.40 | 43.85 | 400,575 | -0.29(-0.66%) |
Mar 15, 2013 | 43.75 | 44.24 | 43.70 | 44.14 | 1,055,276 | +0.22(+0.50%) |
Mar 14, 2013 | 44.44 | 44.52 | 43.85 | 43.92 | 761,898 | -0.44(-0.99%) |
Mar 13, 2013 | 44.20 | 45.00 | 44.05 | 44.36 | 387,667 | +0.35(+0.80%) |
Mar 12, 2013 | 44.22 | 44.58 | 43.88 | 44.01 | 524,625 | -0.34(-0.77%) |
Mar 11, 2013 | 44.50 | 44.75 | 44.20 | 44.35 | 513,313 | -0.34(-0.76%) |
Mar 08, 2013 | 44.98 | 45.11 | 44.63 | 44.69 | 553,587 | -0.08(-0.18%) |
Mar 07, 2013 | 45.10 | 45.31 | 44.74 | 44.77 | 444,734 | -0.35(-0.78%) |
Mar 06, 2013 | 45.15 | 45.92 | 45.09 | 45.12 | 813,494 | +0.12(+0.27%) |
Mar 05, 2013 | 44.50 | 45.03 | 44.42 | 45.00 | 559,828 | +0.76(+1.72%) |
Mar 04, 2013 | 43.29 | 45.10 | 43.14 | 44.24 | 922,728 | +0.79(+1.82%) |
Mar 01, 2013 | 43.64 | 44.11 | 43.04 | 43.45 | 733,034 | -0.32(-0.73%) |
Feb 28, 2013 | 44.23 | 44.27 | 43.63 | 43.77 | 881,994 | -0.26(-0.59%) |
Feb 27, 2013 | 42.88 | 44.15 | 42.87 | 44.03 | 675,814 | +1.12(+2.61%) |
Feb 26, 2013 | 43.16 | 43.50 | 42.61 | 42.91 | 742,532 | -0.19(-0.44%) |
Feb 25, 2013 | 44.66 | 44.81 | 43.04 | 43.10 | 545,648 | -1.44(-3.23%) |
Feb 22, 2013 | 44.34 | 44.99 | 44.34 | 44.54 | 465,898 | +0.27(+0.61%) |
Feb 21, 2013 | 44.52 | 44.93 | 44.16 | 44.27 | 391,187 | -0.41(-0.92%) |
Feb 20, 2013 | 45.36 | 45.38 | 44.56 | 44.68 | 668,363 | -0.65(-1.43%) |
Feb 19, 2013 | 46.18 | 46.19 | 45.06 | 45.33 | 834,849 | -0.70(-1.52%) |
Feb 15, 2013 | 46.90 | 47.06 | 45.81 | 46.03 | 603,513 | -0.86(-1.83%) |
Feb 14, 2013 | 46.89 | 47.22 | 46.64 | 46.89 | 548,234 | +0.00(+0.00%) |
Feb 13, 2013 | 47.53 | 47.58 | 46.81 | 46.89 | 716,740 | -0.59(-1.24%) |
Feb 12, 2013 | 48.06 | 48.26 | 47.43 | 47.48 | 446,483 | -0.68(-1.41%) |
Feb 11, 2013 | 48.45 | 48.48 | 47.84 | 48.16 | 411,823 | -0.44(-0.91%) |
Feb 08, 2013 | 48.17 | 48.91 | 48.17 | 48.60 | 604,200 | +0.44(+0.91%) |
Feb 07, 2013 | 48.25 | 48.25 | 47.85 | 48.16 | 493,722 | +0.11(+0.23%) |
Feb 06, 2013 | 48.29 | 48.38 | 47.75 | 48.05 | 478,420 | +0.66(+1.39%) |
Feb 04, 2013 | 47.47 | 47.57 | 47.21 | 47.39 | 663,399 | -0.19(-0.40%) |
Feb 01, 2013 | 48.92 | 48.92 | 47.03 | 47.58 | 1,328,260 | -0.92(-1.90%) |
Jan 31, 2013 | 45.50 | 48.56 | 45.00 | 48.50 | 2,190,254 | +3.75(+8.38%) |
Jan 30, 2013 | 44.77 | 45.05 | 44.60 | 44.75 | 643,954 | -0.12(-0.27%) |
Jan 29, 2013 | 44.60 | 44.88 | 44.38 | 44.87 | 471,916 | +0.01(+0.02%) |
Jan 28, 2013 | 44.36 | 44.96 | 44.29 | 44.86 | 611,477 | +0.72(+1.63%) |
Jan 25, 2013 | 44.22 | 44.35 | 43.81 | 44.14 | 746,890 | +0.13(+0.30%) |
Jan 24, 2013 | 44.24 | 44.38 | 43.54 | 44.01 | 867,106 | +0.00(+0.00%) |
Jan 23, 2013 | 44.04 | 44.21 | 43.71 | 44.01 | 908,088 | -0.02(-0.05%) |
Jan 22, 2013 | 44.14 | 44.14 | 43.61 | 44.03 | 576,604 | -0.13(-0.29%) |
Jan 18, 2013 | 44.19 | 44.32 | 43.58 | 44.16 | 786,927 | -0.08(-0.18%) |
Jan 17, 2013 | 43.75 | 44.41 | 43.36 | 44.24 | 826,366 | +0.59(+1.35%) |
Jan 16, 2013 | 43.53 | 43.76 | 43.26 | 43.65 | 389,982 | +0.07(+0.16%) |
Jan 15, 2013 | 43.14 | 43.71 | 43.07 | 43.58 | 640,625 | +0.27(+0.62%) |
Jan 14, 2013 | 42.91 | 43.40 | 42.57 | 43.31 | 906,801 | +0.26(+0.60%) |
Jan 11, 2013 | 42.58 | 43.14 | 42.47 | 43.05 | 963,321 | +0.36(+0.84%) |
Jan 10, 2013 | 42.82 | 42.82 | 42.00 | 42.69 | 1,391,014 | +0.44(+1.04%) |
Jan 09, 2013 | 42.20 | 42.52 | 42.04 | 42.25 | 884,183 | +0.13(+0.31%) |
Jan 08, 2013 | 41.80 | 42.87 | 41.59 | 42.12 | 830,936 | +0.45(+1.08%) |
Jan 07, 2013 | 42.24 | 42.24 | 41.45 | 41.67 | 653,145 | -0.56(-1.33%) |
Jan 04, 2013 | 40.96 | 42.39 | 40.21 | 42.23 | 1,980,177 | +1.65(+4.07%) |
Jan 03, 2013 | 39.64 | 40.76 | 39.36 | 40.58 | 2,007,784 | +0.99(+2.50%) |