Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.64 | 64.50 | 64.50 | 64.50 | 740,300 | +0.24(+0.37%) |
Dec 30, 2013 | 63.85 | 64.47 | 63.45 | 64.26 | 648,533 | +0.28(+0.44%) |
Dec 27, 2013 | 63.90 | 64.33 | 63.89 | 63.98 | 456,838 | +0.33(+0.52%) |
Dec 26, 2013 | 63.33 | 63.66 | 63.25 | 63.65 | 516,928 | +0.57(+0.90%) |
Dec 24, 2013 | 62.67 | 63.15 | 62.24 | 63.08 | 422,925 | +0.59(+0.94%) |
Dec 23, 2013 | 62.64 | 62.64 | 62.09 | 62.49 | 561,623 | +0.28(+0.45%) |
Dec 20, 2013 | 61.51 | 62.44 | 61.36 | 62.21 | 1,216,468 | +0.65(+1.06%) |
Dec 19, 2013 | 62.00 | 62.39 | 61.52 | 61.56 | 709,638 | -0.74(-1.19%) |
Dec 18, 2013 | 61.60 | 62.40 | 61.24 | 62.30 | 899,944 | +0.46(+0.74%) |
Dec 17, 2013 | 60.59 | 61.99 | 60.59 | 61.84 | 900,726 | +0.86(+1.41%) |
Dec 16, 2013 | 60.47 | 61.46 | 60.37 | 60.98 | 850,353 | +0.39(+0.64%) |
Dec 13, 2013 | 60.47 | 60.77 | 59.88 | 60.59 | 724,041 | +0.50(+0.83%) |
Dec 12, 2013 | 59.90 | 60.60 | 59.63 | 60.09 | 949,807 | +0.19(+0.32%) |
Dec 11, 2013 | 60.81 | 60.81 | 59.85 | 59.90 | 853,380 | -0.80(-1.32%) |
Dec 10, 2013 | 60.77 | 60.97 | 60.59 | 60.70 | 756,908 | -0.23(-0.38%) |
Dec 09, 2013 | 60.99 | 61.41 | 60.72 | 60.93 | 880,506 | -0.07(-0.11%) |
Dec 06, 2013 | 61.95 | 61.99 | 60.99 | 61.00 | 0 | -0.31(-0.51%) |
Dec 05, 2013 | 61.70 | 61.95 | 61.12 | 61.31 | 0 | -0.67(-1.08%) |
Dec 04, 2013 | 61.49 | 62.48 | 61.19 | 61.98 | 0 | -0.03(-0.05%) |
Dec 03, 2013 | 62.05 | 62.30 | 61.94 | 62.01 | 0 | -0.01(-0.02%) |
Dec 02, 2013 | 61.65 | 62.29 | 61.48 | 62.02 | 663,841 | +0.16(+0.26%) |
Nov 29, 2013 | 61.80 | 62.01 | 61.29 | 61.86 | 0 | +0.12(+0.19%) |
Nov 27, 2013 | 60.90 | 61.90 | 60.45 | 61.74 | 0 | +1.19(+1.97%) |
Nov 26, 2013 | 60.54 | 60.75 | 59.37 | 60.55 | 0 | +0.08(+0.13%) |
Nov 25, 2013 | 61.18 | 61.56 | 60.25 | 60.47 | 690,767 | -0.96(-1.56%) |
Nov 22, 2013 | 61.42 | 61.86 | 61.07 | 61.43 | 0 | +0.26(+0.43%) |
Nov 21, 2013 | 61.48 | 61.64 | 61.02 | 61.17 | 921,716 | +0.25(+0.41%) |
Nov 20, 2013 | 61.81 | 62.07 | 60.81 | 60.92 | 804,506 | -0.65(-1.06%) |
Nov 19, 2013 | 62.02 | 62.28 | 61.22 | 61.57 | 859,812 | -0.87(-1.39%) |
Nov 18, 2013 | 62.99 | 63.29 | 62.29 | 62.44 | 873,821 | -0.21(-0.34%) |
Nov 15, 2013 | 61.75 | 62.89 | 61.74 | 62.65 | 0 | +0.47(+0.76%) |
Nov 14, 2013 | 61.67 | 62.24 | 60.81 | 62.18 | 1,167,218 | +0.82(+1.34%) |
Nov 13, 2013 | 61.26 | 61.46 | 60.50 | 61.36 | 1,144,354 | +0.09(+0.15%) |
Nov 12, 2013 | 59.81 | 62.11 | 59.62 | 61.27 | 2,303,859 | +1.60(+2.68%) |
Nov 11, 2013 | 59.46 | 60.01 | 59.23 | 59.67 | 0 | -0.05(-0.08%) |
Nov 08, 2013 | 59.71 | 60.38 | 59.54 | 59.72 | 0 | -0.02(-0.03%) |
Nov 07, 2013 | 60.44 | 61.20 | 59.63 | 59.74 | 957,484 | -0.37(-0.62%) |
Nov 06, 2013 | 59.39 | 60.84 | 59.04 | 60.11 | 1,325,517 | +0.95(+1.61%) |
Nov 05, 2013 | 58.22 | 59.34 | 58.22 | 59.16 | 753,263 | +0.46(+0.78%) |
Nov 04, 2013 | 58.20 | 58.90 | 58.02 | 58.70 | 990,685 | +0.58(+1.00%) |
Nov 01, 2013 | 58.33 | 58.50 | 57.72 | 58.12 | 0 | +0.10(+0.17%) |
Oct 31, 2013 | 58.21 | 58.77 | 58.02 | 58.02 | 741,848 | -0.61(-1.04%) |
Oct 30, 2013 | 58.43 | 59.02 | 58.43 | 58.63 | 715,574 | +0.01(+0.02%) |
Oct 29, 2013 | 58.65 | 59.08 | 58.48 | 58.62 | 0 | +0.11(+0.19%) |
Oct 28, 2013 | 58.49 | 58.75 | 57.96 | 58.51 | 782,603 | -0.01(-0.02%) |
Oct 25, 2013 | 58.98 | 59.22 | 58.38 | 58.52 | 0 | -0.07(-0.12%) |
Oct 24, 2013 | 58.81 | 59.22 | 58.57 | 58.59 | 666,263 | -0.12(-0.20%) |
Oct 23, 2013 | 58.62 | 59.02 | 57.81 | 58.71 | 1,125,293 | +0.22(+0.38%) |
Oct 22, 2013 | 60.24 | 60.35 | 58.42 | 58.49 | 1,678,156 | -1.18(-1.98%) |
Oct 21, 2013 | 61.87 | 62.32 | 59.45 | 59.67 | 3,856,130 | +1.26(+2.16%) |
Oct 18, 2013 | 57.85 | 59.13 | 57.57 | 58.41 | 2,025,103 | +0.84(+1.46%) |
Oct 17, 2013 | 57.45 | 57.97 | 56.64 | 57.57 | 999,466 | +0.00(+0.00%) |
Oct 16, 2013 | 57.88 | 58.07 | 57.49 | 57.57 | 1,139,321 | -0.22(-0.38%) |
Oct 15, 2013 | 59.46 | 59.46 | 57.49 | 57.79 | 1,772,476 | -1.66(-2.79%) |
Oct 14, 2013 | 58.99 | 59.56 | 58.39 | 59.45 | 1,191,899 | +0.41(+0.69%) |
Oct 11, 2013 | 57.35 | 59.09 | 57.33 | 59.04 | 0 | +2.00(+3.51%) |
Oct 10, 2013 | 56.42 | 57.21 | 56.26 | 57.04 | 1,291,463 | +1.34(+2.41%) |
Oct 09, 2013 | 56.34 | 56.34 | 55.08 | 55.70 | 1,166,102 | -0.54(-0.96%) |
Oct 08, 2013 | 56.94 | 57.38 | 55.96 | 56.24 | 967,649 | -0.33(-0.58%) |
Oct 07, 2013 | 56.93 | 57.34 | 56.54 | 56.57 | 592,205 | -1.05(-1.82%) |
Oct 04, 2013 | 56.79 | 57.91 | 56.52 | 57.62 | 0 | +0.84(+1.48%) |
Oct 03, 2013 | 57.34 | 57.34 | 56.02 | 56.78 | 1,277,019 | -0.56(-0.98%) |
Oct 02, 2013 | 56.88 | 57.60 | 56.44 | 57.34 | 1,021,110 | +0.03(+0.05%) |
Oct 01, 2013 | 56.67 | 57.47 | 56.27 | 57.31 | 869,986 | +0.75(+1.33%) |
Sep 30, 2013 | 56.35 | 56.78 | 56.03 | 56.56 | 703,059 | +0.07(+0.12%) |
Sep 27, 2013 | 56.31 | 56.88 | 56.26 | 56.49 | 0 | -0.22(-0.39%) |
Sep 26, 2013 | 56.49 | 57.08 | 56.35 | 56.71 | 618,238 | +0.27(+0.48%) |
Sep 25, 2013 | 57.24 | 57.24 | 56.38 | 56.44 | 841,508 | -0.56(-0.98%) |
Sep 24, 2013 | 57.71 | 57.72 | 56.83 | 57.00 | 738,301 | -0.74(-1.28%) |
Sep 23, 2013 | 58.33 | 58.65 | 57.65 | 57.74 | 0 | -0.82(-1.40%) |
Sep 20, 2013 | 57.90 | 58.69 | 57.67 | 58.56 | 0 | +0.89(+1.54%) |
Sep 19, 2013 | 58.37 | 58.39 | 57.63 | 57.67 | 1,254,190 | -0.38(-0.65%) |
Sep 18, 2013 | 58.59 | 58.71 | 57.85 | 58.05 | 0 | -0.49(-0.84%) |
Sep 17, 2013 | 58.40 | 58.81 | 58.09 | 58.54 | 0 | +0.33(+0.57%) |
Sep 16, 2013 | 58.36 | 58.95 | 57.97 | 58.21 | 0 | +0.23(+0.40%) |
Sep 13, 2013 | 58.09 | 58.19 | 57.46 | 57.98 | 0 | +0.20(+0.35%) |
Sep 12, 2013 | 58.33 | 58.33 | 57.61 | 57.78 | 0 | -0.59(-1.01%) |
Sep 11, 2013 | 58.76 | 58.92 | 58.13 | 58.37 | 608,810 | -0.08(-0.14%) |
Sep 10, 2013 | 57.09 | 58.67 | 57.09 | 58.45 | 995,687 | +1.56(+2.74%) |
Sep 09, 2013 | 56.47 | 57.47 | 56.47 | 56.89 | 0 | +0.59(+1.05%) |
Sep 06, 2013 | 57.17 | 57.69 | 56.28 | 56.30 | 0 | -0.58(-1.02%) |
Sep 05, 2013 | 56.60 | 57.14 | 56.30 | 56.88 | 389,362 | +0.24(+0.42%) |
Sep 04, 2013 | 56.33 | 56.84 | 56.00 | 56.64 | 537,331 | +0.31(+0.55%) |
Sep 03, 2013 | 56.50 | 56.94 | 56.05 | 56.33 | 475,699 | +0.26(+0.46%) |
Aug 30, 2013 | 56.58 | 56.63 | 55.74 | 56.07 | 0 | -0.35(-0.62%) |
Aug 29, 2013 | 55.90 | 56.67 | 55.66 | 56.42 | 361,145 | +0.50(+0.89%) |
Aug 28, 2013 | 55.50 | 56.28 | 55.38 | 55.92 | 586,056 | +0.42(+0.76%) |
Aug 27, 2013 | 56.44 | 56.56 | 55.42 | 55.50 | 1,103,242 | -1.39(-2.44%) |
Aug 26, 2013 | 57.65 | 57.67 | 56.76 | 56.89 | 572,837 | -0.83(-1.44%) |
Aug 23, 2013 | 57.31 | 57.85 | 57.16 | 57.72 | 0 | +0.46(+0.80%) |
Aug 22, 2013 | 56.83 | 57.63 | 56.57 | 57.26 | 465,059 | +0.90(+1.60%) |
Aug 21, 2013 | 56.48 | 57.17 | 56.20 | 56.36 | 0 | -0.34(-0.60%) |
Aug 20, 2013 | 56.32 | 57.17 | 55.96 | 56.70 | 0 | +0.25(+0.44%) |
Aug 19, 2013 | 56.57 | 57.37 | 56.45 | 56.45 | 682,155 | -0.08(-0.14%) |
Aug 16, 2013 | 56.83 | 56.87 | 56.22 | 56.53 | 0 | -0.31(-0.55%) |
Aug 15, 2013 | 57.14 | 57.68 | 56.69 | 56.84 | 1,328,975 | -0.88(-1.52%) |
Aug 14, 2013 | 58.70 | 58.84 | 57.69 | 57.72 | 1,110,280 | -1.06(-1.80%) |
Aug 13, 2013 | 58.69 | 59.16 | 58.36 | 58.78 | 757,451 | -0.09(-0.15%) |
Aug 12, 2013 | 58.50 | 58.95 | 58.33 | 58.87 | 552,479 | +0.22(+0.38%) |
Aug 09, 2013 | 58.51 | 58.90 | 58.29 | 58.65 | 771,795 | +0.13(+0.22%) |
Aug 08, 2013 | 58.25 | 58.87 | 57.90 | 58.52 | 1,092,970 | +0.62(+1.07%) |
Aug 07, 2013 | 58.44 | 58.80 | 57.47 | 57.90 | 1,781,601 | -0.99(-1.68%) |
Aug 06, 2013 | 58.94 | 59.10 | 57.98 | 58.89 | 1,718,047 | -0.30(-0.51%) |
Aug 05, 2013 | 58.36 | 59.49 | 58.10 | 59.19 | 2,124,056 | +0.55(+0.94%) |
Aug 02, 2013 | 57.84 | 58.73 | 57.55 | 58.64 | 2,148,907 | +1.12(+1.95%) |
Aug 01, 2013 | 56.92 | 57.64 | 56.27 | 57.52 | 1,910,122 | +1.20(+2.13%) |
Jul 31, 2013 | 56.57 | 57.29 | 56.24 | 56.32 | 0 | -0.12(-0.21%) |
Jul 30, 2013 | 56.26 | 56.79 | 56.08 | 56.44 | 0 | -0.22(-0.39%) |
Jul 29, 2013 | 56.19 | 56.86 | 55.89 | 56.66 | 0 | +0.18(+0.32%) |
Jul 26, 2013 | 55.30 | 56.50 | 54.81 | 56.48 | 0 | +0.62(+1.11%) |
Jul 25, 2013 | 54.83 | 55.87 | 54.67 | 55.86 | 0 | +0.71(+1.29%) |
Jul 24, 2013 | 54.23 | 55.20 | 53.85 | 55.15 | 0 | +1.32(+2.45%) |
Jul 23, 2013 | 55.00 | 55.38 | 53.76 | 53.83 | 2,685,049 | -1.29(-2.34%) |
Jul 22, 2013 | 56.11 | 56.62 | 54.78 | 55.12 | 0 | -1.32(-2.34%) |
Jul 19, 2013 | 56.11 | 57.09 | 56.11 | 56.44 | 0 | +0.04(+0.07%) |
Jul 18, 2013 | 55.01 | 57.11 | 54.55 | 56.40 | 0 | +2.92(+5.46%) |
Jul 17, 2013 | 53.42 | 54.28 | 53.35 | 53.48 | 1,458,982 | -0.03(-0.06%) |
Jul 16, 2013 | 53.87 | 53.96 | 53.44 | 53.51 | 0 | -0.25(-0.47%) |
Jul 15, 2013 | 53.94 | 53.99 | 53.38 | 53.76 | 0 | -0.39(-0.72%) |
Jul 12, 2013 | 54.00 | 54.58 | 53.79 | 54.15 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 52.78 | 54.23 | 52.70 | 54.15 | 0 | +1.63(+3.10%) |
Jul 10, 2013 | 51.83 | 52.85 | 51.77 | 52.52 | 0 | +0.69(+1.33%) |
Jul 09, 2013 | 50.92 | 51.87 | 50.91 | 51.83 | 0 | +0.93(+1.83%) |
Jul 08, 2013 | 51.72 | 51.77 | 50.66 | 50.90 | 0 | -0.55(-1.07%) |
Jul 05, 2013 | 50.08 | 52.23 | 50.01 | 51.45 | 0 | +1.44(+2.88%) |
Jul 03, 2013 | 49.21 | 50.19 | 48.83 | 50.01 | 0 | +0.23(+0.46%) |
Jul 02, 2013 | 50.14 | 50.58 | 49.69 | 49.78 | 0 | -0.49(-0.97%) |
Jul 01, 2013 | 49.81 | 50.67 | 49.67 | 50.27 | 0 | +0.59(+1.19%) |
Jun 28, 2013 | 50.13 | 50.75 | 49.34 | 49.68 | 1,891,067 | -0.88(-1.74%) |
Jun 27, 2013 | 50.91 | 51.16 | 50.50 | 50.56 | 0 | -0.12(-0.24%) |
Jun 26, 2013 | 49.87 | 50.91 | 49.70 | 50.68 | 0 | +1.18(+2.38%) |
Jun 25, 2013 | 49.39 | 49.71 | 48.69 | 49.50 | 0 | +0.20(+0.41%) |
Jun 24, 2013 | 49.00 | 49.75 | 48.68 | 49.30 | 0 | +0.11(+0.22%) |
Jun 21, 2013 | 49.10 | 49.50 | 48.57 | 49.19 | 2,276,251 | +0.14(+0.29%) |
Jun 20, 2013 | 48.87 | 49.46 | 48.77 | 49.05 | 0 | -0.18(-0.37%) |
Jun 19, 2013 | 49.65 | 49.88 | 49.22 | 49.23 | 1,133,233 | -0.55(-1.09%) |
Jun 18, 2013 | 49.81 | 49.99 | 49.15 | 49.77 | 0 | +0.24(+0.49%) |
Jun 17, 2013 | 48.84 | 49.70 | 48.77 | 49.53 | 0 | +1.05(+2.17%) |
Jun 14, 2013 | 48.76 | 49.10 | 48.38 | 48.48 | 0 | -0.21(-0.43%) |
Jun 13, 2013 | 49.00 | 49.35 | 48.00 | 48.69 | 1,857,122 | -0.47(-0.96%) |
Jun 12, 2013 | 49.76 | 49.90 | 48.98 | 49.16 | 905,653 | -0.16(-0.32%) |
Jun 11, 2013 | 49.97 | 50.19 | 49.19 | 49.32 | 1,127,075 | -1.19(-2.35%) |
Jun 10, 2013 | 50.77 | 50.97 | 50.19 | 50.51 | 0 | -0.40(-0.80%) |
Jun 07, 2013 | 49.57 | 51.01 | 49.30 | 50.91 | 0 | +1.79(+3.64%) |
Jun 06, 2013 | 49.27 | 49.39 | 48.73 | 49.12 | 0 | -0.01(-0.02%) |
Jun 05, 2013 | 49.12 | 49.60 | 48.97 | 49.13 | 0 | +0.14(+0.29%) |
Jun 04, 2013 | 49.70 | 49.77 | 48.96 | 48.99 | 1,658,035 | -0.80(-1.61%) |
Jun 03, 2013 | 49.77 | 49.97 | 49.53 | 49.79 | 1,130,450 | -0.29(-0.58%) |
May 31, 2013 | 50.00 | 50.54 | 49.79 | 50.08 | 1,325,392 | -0.85(-1.67%) |
May 30, 2013 | 49.81 | 51.04 | 49.74 | 50.93 | 0 | +1.01(+2.02%) |
May 29, 2013 | 49.38 | 50.06 | 48.92 | 49.92 | 1,038,555 | +0.52(+1.05%) |
May 28, 2013 | 49.74 | 50.00 | 49.19 | 49.40 | 1,272,518 | +0.14(+0.28%) |
May 24, 2013 | 49.89 | 49.89 | 48.60 | 49.26 | 0 | -0.64(-1.28%) |
May 23, 2013 | 50.49 | 50.49 | 49.66 | 49.90 | 1,697,768 | -0.77(-1.52%) |
May 22, 2013 | 51.48 | 51.55 | 50.37 | 50.67 | 0 | -0.76(-1.48%) |
May 21, 2013 | 50.57 | 51.61 | 50.57 | 51.43 | 0 | +0.64(+1.26%) |
May 20, 2013 | 50.26 | 50.87 | 50.01 | 50.79 | 0 | +0.41(+0.81%) |
May 17, 2013 | 49.53 | 50.47 | 49.15 | 50.38 | 0 | +0.99(+2.00%) |
May 16, 2013 | 49.13 | 49.86 | 49.13 | 49.39 | 1,592,906 | +0.31(+0.63%) |
May 15, 2013 | 48.91 | 49.28 | 48.73 | 49.08 | 1,705,888 | +1.11(+2.31%) |
May 13, 2013 | 48.24 | 48.49 | 47.79 | 47.97 | 0 | -0.43(-0.89%) |
May 10, 2013 | 47.96 | 48.46 | 47.88 | 48.40 | 0 | +0.43(+0.90%) |
May 09, 2013 | 47.94 | 48.04 | 47.44 | 47.97 | 0 | +0.09(+0.19%) |
May 08, 2013 | 47.35 | 48.08 | 47.18 | 47.88 | 0 | +0.26(+0.55%) |
May 07, 2013 | 47.40 | 47.68 | 47.19 | 47.62 | 0 | +0.12(+0.25%) |
May 06, 2013 | 47.47 | 47.60 | 47.10 | 47.50 | 0 | +0.22(+0.47%) |
May 03, 2013 | 47.41 | 47.51 | 46.88 | 47.28 | 0 | +0.40(+0.85%) |
May 02, 2013 | 46.52 | 46.97 | 46.39 | 46.88 | 0 | +0.33(+0.71%) |
May 01, 2013 | 46.59 | 46.91 | 46.39 | 46.55 | 0 | -0.07(-0.15%) |
Apr 30, 2013 | 45.47 | 46.67 | 45.47 | 46.62 | 0 | +1.01(+2.21%) |
Apr 29, 2013 | 45.13 | 45.74 | 45.12 | 45.61 | 2,296,394 | +0.51(+1.13%) |
Apr 26, 2013 | 45.34 | 45.34 | 45.05 | 45.10 | 2,149,467 | -0.07(-0.15%) |
Apr 25, 2013 | 45.00 | 45.44 | 44.75 | 45.17 | 5,202,756 | +0.35(+0.78%) |
Apr 24, 2013 | 45.35 | 45.40 | 44.69 | 44.82 | 0 | -0.38(-0.84%) |
Apr 23, 2013 | 45.21 | 45.61 | 45.05 | 45.20 | 3,225,871 | -0.39(-0.86%) |
Apr 22, 2013 | 46.49 | 46.67 | 44.85 | 45.59 | 5,416,251 | +0.30(+0.66%) |
Apr 19, 2013 | 45.27 | 45.53 | 44.75 | 45.29 | 2,019,441 | -0.12(-0.26%) |
Apr 18, 2013 | 45.58 | 45.96 | 44.96 | 45.41 | 1,612,167 | -0.09(-0.20%) |
Apr 17, 2013 | 45.66 | 45.93 | 45.26 | 45.50 | 1,121,753 | -0.45(-0.98%) |
Apr 16, 2013 | 46.04 | 46.06 | 45.63 | 45.95 | 1,245,708 | +0.21(+0.46%) |
Apr 15, 2013 | 46.23 | 46.49 | 45.66 | 45.74 | 1,719,753 | -0.81(-1.74%) |
Apr 12, 2013 | 47.38 | 47.38 | 46.38 | 46.55 | 2,481,998 | -0.74(-1.56%) |
Apr 11, 2013 | 46.97 | 48.02 | 46.92 | 47.29 | 1,971,858 | -0.27(-0.56%) |
Apr 10, 2013 | 47.69 | 48.08 | 47.54 | 47.55 | 1,767,435 | +0.06(+0.14%) |
Apr 09, 2013 | 46.59 | 48.47 | 46.59 | 47.49 | 4,220,590 | +1.27(+2.75%) |
Apr 08, 2013 | 46.10 | 46.39 | 45.48 | 46.22 | 2,127,272 | -0.04(-0.09%) |
Apr 05, 2013 | 45.00 | 46.48 | 44.41 | 46.26 | 3,297,555 | +0.63(+1.38%) |
Apr 04, 2013 | 45.22 | 45.97 | 45.16 | 45.63 | 2,400,992 | +0.37(+0.82%) |
Apr 03, 2013 | 45.73 | 46.09 | 44.83 | 45.26 | 3,479,698 | -0.44(-0.96%) |
Apr 02, 2013 | 46.52 | 46.59 | 45.50 | 45.70 | 2,940,008 | -0.52(-1.13%) |
Apr 01, 2013 | 46.89 | 47.16 | 46.11 | 46.22 | 2,065,961 | -0.77(-1.64%) |
Mar 28, 2013 | 46.98 | 47.20 | 46.77 | 46.99 | 2,303,012 | -0.25(-0.53%) |
Mar 27, 2013 | 46.48 | 47.35 | 46.33 | 47.24 | 2,961,667 | +0.74(+1.59%) |
Mar 26, 2013 | 47.34 | 47.66 | 46.41 | 46.50 | 3,291,139 | -0.67(-1.42%) |
Mar 25, 2013 | 48.15 | 48.40 | 46.45 | 47.17 | 5,811,856 | -1.72(-3.52%) |
Mar 22, 2013 | 49.77 | 49.85 | 48.64 | 48.89 | 2,259,291 | -0.56(-1.13%) |
Mar 21, 2013 | 49.08 | 49.88 | 48.92 | 49.45 | 1,505,913 | -0.21(-0.42%) |
Mar 20, 2013 | 49.38 | 49.91 | 49.32 | 49.66 | 1,311,414 | +0.55(+1.12%) |
Mar 19, 2013 | 49.64 | 50.17 | 48.93 | 49.11 | 3,179,045 | -0.46(-0.93%) |
Mar 18, 2013 | 49.85 | 49.97 | 49.23 | 49.57 | 1,192,551 | -0.53(-1.06%) |
Mar 15, 2013 | 50.46 | 50.67 | 49.64 | 50.10 | 2,415,011 | -0.33(-0.65%) |
Mar 14, 2013 | 51.08 | 51.64 | 50.38 | 50.43 | 2,159,673 | -0.44(-0.86%) |
Mar 13, 2013 | 50.89 | 51.20 | 50.57 | 50.87 | 789,716 | -0.04(-0.08%) |
Mar 12, 2013 | 50.85 | 51.20 | 50.41 | 50.91 | 1,318,092 | -0.02(-0.04%) |
Mar 11, 2013 | 51.04 | 51.57 | 50.82 | 50.93 | 1,697,008 | -0.30(-0.59%) |
Mar 08, 2013 | 52.22 | 52.38 | 51.00 | 51.23 | 1,935,467 | -0.02(-0.04%) |
Mar 07, 2013 | 51.89 | 52.01 | 51.18 | 51.25 | 2,281,094 | -0.49(-0.95%) |
Mar 06, 2013 | 52.18 | 52.25 | 51.67 | 51.74 | 1,498,828 | -0.01(-0.02%) |
Mar 05, 2013 | 51.80 | 51.93 | 51.47 | 51.75 | 2,505,594 | +0.15(+0.29%) |
Mar 04, 2013 | 51.75 | 51.94 | 51.49 | 51.60 | 1,734,491 | -0.23(-0.45%) |
Mar 01, 2013 | 52.47 | 52.47 | 51.65 | 51.84 | 1,794,766 | -0.67(-1.29%) |
Feb 28, 2013 | 52.80 | 53.02 | 52.49 | 52.51 | 1,563,446 | -0.21(-0.40%) |
Feb 27, 2013 | 51.76 | 52.90 | 51.70 | 52.72 | 1,333,687 | +0.68(+1.31%) |
Feb 26, 2013 | 52.04 | 52.64 | 51.62 | 52.04 | 1,949,533 | +0.10(+0.19%) |
Feb 25, 2013 | 52.35 | 52.76 | 51.84 | 51.94 | 1,697,209 | -0.29(-0.56%) |
Feb 22, 2013 | 51.54 | 52.29 | 51.23 | 52.23 | 1,525,644 | +1.22(+2.39%) |
Feb 21, 2013 | 51.31 | 51.78 | 50.93 | 51.01 | 2,071,524 | -0.64(-1.24%) |
Feb 20, 2013 | 51.48 | 52.50 | 51.44 | 51.65 | 1,486,066 | -0.23(-0.44%) |
Feb 19, 2013 | 51.54 | 51.97 | 51.35 | 51.88 | 1,116,117 | +0.52(+1.01%) |
Feb 15, 2013 | 51.21 | 51.78 | 51.11 | 51.36 | 2,054,928 | +0.09(+0.18%) |
Feb 14, 2013 | 51.43 | 51.61 | 50.97 | 51.27 | 1,471,451 | -0.16(-0.31%) |
Feb 13, 2013 | 51.80 | 52.12 | 51.11 | 51.43 | 1,411,830 | -0.34(-0.66%) |
Feb 12, 2013 | 51.01 | 51.80 | 51.00 | 51.77 | 1,502,831 | +0.70(+1.37%) |
Feb 11, 2013 | 51.47 | 51.79 | 51.01 | 51.07 | 971,025 | -0.59(-1.14%) |
Feb 08, 2013 | 50.97 | 51.81 | 50.91 | 51.66 | 1,104,494 | +0.87(+1.71%) |
Feb 07, 2013 | 51.27 | 51.51 | 50.21 | 50.79 | 1,472,537 | -0.26(-0.51%) |
Feb 06, 2013 | 50.40 | 51.28 | 50.30 | 51.05 | 1,452,575 | +0.82(+1.63%) |
Feb 04, 2013 | 50.87 | 51.07 | 50.15 | 50.23 | 1,390,117 | -0.75(-1.47%) |
Feb 01, 2013 | 50.00 | 51.91 | 49.93 | 50.98 | 3,159,299 | +0.98(+1.96%) |
Jan 31, 2013 | 48.92 | 50.05 | 48.74 | 50.00 | 2,814,926 | +1.46(+3.01%) |
Jan 30, 2013 | 48.94 | 49.16 | 48.30 | 48.54 | 1,802,407 | -0.22(-0.45%) |
Jan 29, 2013 | 49.39 | 49.43 | 48.60 | 48.76 | 1,898,937 | -0.58(-1.18%) |
Jan 28, 2013 | 49.42 | 50.02 | 49.34 | 49.34 | 1,476,674 | +0.00(+0.00%) |
Jan 25, 2013 | 49.01 | 49.35 | 48.75 | 49.34 | 1,950,524 | +0.33(+0.67%) |
Jan 24, 2013 | 48.28 | 49.63 | 48.25 | 49.01 | 2,719,593 | +0.35(+0.72%) |
Jan 23, 2013 | 45.99 | 49.22 | 45.86 | 48.66 | 6,329,037 | +0.69(+1.44%) |
Jan 22, 2013 | 48.40 | 48.46 | 47.64 | 47.97 | 5,009,269 | -0.15(-0.31%) |
Jan 18, 2013 | 49.20 | 49.32 | 48.05 | 48.12 | 2,603,650 | -1.05(-2.14%) |
Jan 17, 2013 | 49.35 | 49.57 | 48.82 | 49.17 | 2,273,615 | -0.01(-0.02%) |
Jan 16, 2013 | 48.35 | 49.32 | 48.25 | 49.18 | 1,708,501 | +0.89(+1.84%) |
Jan 15, 2013 | 48.03 | 48.52 | 47.96 | 48.29 | 2,539,930 | +0.14(+0.29%) |
Jan 14, 2013 | 48.44 | 48.55 | 47.87 | 48.15 | 2,050,642 | -0.31(-0.64%) |
Jan 11, 2013 | 49.25 | 49.40 | 48.40 | 48.46 | 2,961,579 | -0.83(-1.68%) |
Jan 10, 2013 | 49.16 | 49.40 | 48.91 | 49.29 | 1,731,133 | +0.40(+0.82%) |
Jan 09, 2013 | 48.33 | 49.20 | 48.20 | 48.89 | 1,879,978 | +0.67(+1.39%) |
Jan 08, 2013 | 47.50 | 48.48 | 47.40 | 48.22 | 2,129,637 | +1.02(+2.16%) |
Jan 07, 2013 | 46.75 | 47.40 | 46.71 | 47.20 | 2,269,348 | +0.36(+0.77%) |
Jan 04, 2013 | 47.34 | 47.39 | 46.50 | 46.84 | 2,550,267 | -0.34(-0.73%) |
Jan 03, 2013 | 49.08 | 49.38 | 45.75 | 47.18 | 5,226,693 | -2.06(-4.18%) |