Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.02 | 55.91 | 54.95 | 55.63 | 118,673 | +0.75(+1.36%) |
Feb 27, 2014 | 54.76 | 54.93 | 54.28 | 54.89 | 94,352 | +0.13(+0.24%) |
Feb 26, 2014 | 54.91 | 55.12 | 54.64 | 54.76 | 37,646 | -0.14(-0.26%) |
Feb 25, 2014 | 54.99 | 54.99 | 54.21 | 54.90 | 119,031 | -0.33(-0.59%) |
Feb 24, 2014 | 54.70 | 55.63 | 54.03 | 55.22 | 160,174 | +1.19(+2.20%) |
Feb 21, 2014 | 54.48 | 54.51 | 54.01 | 54.03 | 32,728 | -0.34(-0.63%) |
Feb 20, 2014 | 54.10 | 54.41 | 54.06 | 54.38 | 21,872 | +0.38(+0.70%) |
Feb 19, 2014 | 54.03 | 54.47 | 53.72 | 54.00 | 45,460 | +0.13(+0.23%) |
Feb 18, 2014 | 53.58 | 53.91 | 53.16 | 53.88 | 38,189 | +0.34(+0.63%) |
Feb 14, 2014 | 53.44 | 53.54 | 53.54 | 53.54 | 148,903 | +0.21(+0.39%) |
Feb 13, 2014 | 52.70 | 53.53 | 52.59 | 53.33 | 132,708 | +0.48(+0.90%) |
Feb 12, 2014 | 53.22 | 53.46 | 52.84 | 52.85 | 39,849 | -0.20(-0.38%) |
Feb 11, 2014 | 51.95 | 53.23 | 51.94 | 53.05 | 149,480 | +1.16(+2.23%) |
Feb 10, 2014 | 52.10 | 52.10 | 51.55 | 51.90 | 64,433 | -0.13(-0.26%) |
Feb 07, 2014 | 51.86 | 52.13 | 51.65 | 52.03 | 52,302 | +0.30(+0.58%) |
Feb 06, 2014 | 50.60 | 51.85 | 50.60 | 51.73 | 53,322 | +1.22(+2.41%) |
Feb 05, 2014 | 51.02 | 51.02 | 50.42 | 50.51 | 98,629 | -0.54(-1.05%) |
Feb 04, 2014 | 50.60 | 51.16 | 50.58 | 51.05 | 295,039 | +0.60(+1.20%) |
Feb 03, 2014 | 51.29 | 51.42 | 50.27 | 50.45 | 90,579 | -0.91(-1.76%) |
Jan 31, 2014 | 50.92 | 51.73 | 50.92 | 51.35 | 39,047 | -0.34(-0.65%) |
Jan 30, 2014 | 51.38 | 51.87 | 51.34 | 51.69 | 92,158 | +0.76(+1.50%) |
Jan 29, 2014 | 50.98 | 51.23 | 50.67 | 50.92 | 162,853 | -0.52(-1.01%) |
Jan 28, 2014 | 51.52 | 51.60 | 51.13 | 51.44 | 214,464 | -0.01(-0.02%) |
Jan 27, 2014 | 51.77 | 51.82 | 50.94 | 51.45 | 141,328 | -0.26(-0.50%) |
Jan 24, 2014 | 52.46 | 52.46 | 51.50 | 51.71 | 315,671 | -1.14(-2.16%) |
Jan 23, 2014 | 53.51 | 53.74 | 52.66 | 52.85 | 57,789 | -0.96(-1.79%) |
Jan 22, 2014 | 53.71 | 53.83 | 53.30 | 53.82 | 74,001 | +0.28(+0.52%) |
Jan 21, 2014 | 51.54 | 54.01 | 51.54 | 53.54 | 66,438 | +0.33(+0.61%) |
Jan 17, 2014 | 53.14 | 53.21 | 53.21 | 53.21 | 71,587 | +0.23(+0.43%) |
Jan 16, 2014 | 53.09 | 53.15 | 52.73 | 52.99 | 99,601 | -0.12(-0.23%) |
Jan 15, 2014 | 53.13 | 53.25 | 52.88 | 53.11 | 111,223 | -0.02(-0.04%) |
Jan 14, 2014 | 52.59 | 53.19 | 52.31 | 53.13 | 91,123 | +0.82(+1.57%) |
Jan 13, 2014 | 53.21 | 53.21 | 52.22 | 52.31 | 99,203 | -0.98(-1.84%) |
Jan 10, 2014 | 52.53 | 53.29 | 52.53 | 53.29 | 99,312 | +0.72(+1.37%) |
Jan 09, 2014 | 52.63 | 53.10 | 52.27 | 52.57 | 117,860 | -0.16(-0.30%) |
Jan 08, 2014 | 53.22 | 53.22 | 52.48 | 52.73 | 189,375 | -0.51(-0.96%) |
Jan 07, 2014 | 53.36 | 53.36 | 52.93 | 53.24 | 58,335 | -0.10(-0.19%) |
Jan 06, 2014 | 53.69 | 53.69 | 53.08 | 53.34 | 110,796 | -0.18(-0.33%) |
Jan 03, 2014 | 53.64 | 53.96 | 53.46 | 53.51 | 84,873 | -0.01(-0.02%) |
Jan 02, 2014 | 54.06 | 54.34 | 53.40 | 53.52 | 97,981 | -0.80(-1.47%) |
Dec 31, 2013 | 53.86 | 54.32 | 54.32 | 54.32 | 29,947 | +0.45(+0.84%) |
Dec 30, 2013 | 54.24 | 54.48 | 53.85 | 53.87 | 65,773 | -0.36(-0.66%) |
Dec 27, 2013 | 53.99 | 54.31 | 53.94 | 54.23 | 50,788 | +0.34(+0.62%) |
Dec 26, 2013 | 53.83 | 53.97 | 53.77 | 53.89 | 70,083 | +0.23(+0.44%) |
Dec 24, 2013 | 53.04 | 53.78 | 53.04 | 53.66 | 65,088 | +0.67(+1.27%) |
Dec 23, 2013 | 53.52 | 53.52 | 52.99 | 52.99 | 91,805 | -0.18(-0.34%) |
Dec 20, 2013 | 52.68 | 53.24 | 52.68 | 53.17 | 118,788 | +0.52(+0.99%) |
Dec 19, 2013 | 52.92 | 52.92 | 52.30 | 52.64 | 97,013 | -0.35(-0.66%) |
Dec 18, 2013 | 52.70 | 53.02 | 52.09 | 52.99 | 226,844 | +0.32(+0.60%) |
Dec 17, 2013 | 53.23 | 53.23 | 52.62 | 52.67 | 51,878 | -0.48(-0.90%) |
Dec 16, 2013 | 52.88 | 53.23 | 52.81 | 53.15 | 116,613 | +0.64(+1.21%) |
Dec 13, 2013 | 52.67 | 52.86 | 52.20 | 52.51 | 98,363 | -0.15(-0.29%) |
Dec 12, 2013 | 52.22 | 52.95 | 52.22 | 52.66 | 73,149 | +0.38(+0.72%) |
Dec 11, 2013 | 52.64 | 53.07 | 52.21 | 52.29 | 125,476 | -0.62(-1.17%) |
Dec 10, 2013 | 53.42 | 53.55 | 52.91 | 52.91 | 67,877 | -0.53(-0.99%) |
Dec 09, 2013 | 53.63 | 53.63 | 53.03 | 53.43 | 60,322 | -0.16(-0.30%) |
Dec 06, 2013 | 53.94 | 54.02 | 53.48 | 53.59 | 89,830 | +0.07(+0.12%) |
Dec 05, 2013 | 53.73 | 53.85 | 53.42 | 53.53 | 71,070 | -0.28(-0.53%) |
Dec 04, 2013 | 53.89 | 54.04 | 53.07 | 53.81 | 37,078 | -0.12(-0.22%) |
Dec 03, 2013 | 53.66 | 54.11 | 53.50 | 53.93 | 161,137 | +0.16(+0.30%) |
Dec 02, 2013 | 54.00 | 54.27 | 53.39 | 53.77 | 41,869 | -0.17(-0.31%) |
Nov 29, 2013 | 53.93 | 54.36 | 53.63 | 53.94 | 37,471 | +0.16(+0.30%) |
Nov 27, 2013 | 54.22 | 54.27 | 53.47 | 53.78 | 39,703 | -0.52(-0.95%) |
Nov 26, 2013 | 54.12 | 54.40 | 53.81 | 54.29 | 385,952 | +0.11(+0.20%) |
Nov 25, 2013 | 55.34 | 55.34 | 54.07 | 54.19 | 177,620 | -1.30(-2.34%) |
Nov 22, 2013 | 55.52 | 55.52 | 55.01 | 55.48 | 53,445 | +0.12(+0.21%) |
Nov 21, 2013 | 55.08 | 55.38 | 54.93 | 55.37 | 67,572 | +0.38(+0.70%) |
Nov 20, 2013 | 55.15 | 55.40 | 54.86 | 54.98 | 109,257 | -0.12(-0.21%) |
Nov 19, 2013 | 55.51 | 55.55 | 55.00 | 55.10 | 207,698 | -0.44(-0.80%) |
Nov 18, 2013 | 56.77 | 56.77 | 55.42 | 55.54 | 40,940 | -1.10(-1.93%) |
Nov 15, 2013 | 56.70 | 56.85 | 56.44 | 56.64 | 34,566 | +0.07(+0.12%) |
Nov 14, 2013 | 56.30 | 56.57 | 56.14 | 56.57 | 33,644 | +0.90(+1.62%) |
Nov 12, 2013 | 56.37 | 56.74 | 55.40 | 55.67 | 314,564 | -0.90(-1.60%) |
Nov 11, 2013 | 58.32 | 58.32 | 56.24 | 56.57 | 39,052 | +0.35(+0.62%) |
Nov 08, 2013 | 55.01 | 56.22 | 54.93 | 56.22 | 260,997 | +1.37(+2.50%) |
Nov 07, 2013 | 55.82 | 55.82 | 54.75 | 54.85 | 38,050 | -0.72(-1.29%) |
Nov 06, 2013 | 55.39 | 55.94 | 55.16 | 55.57 | 108,288 | +0.46(+0.83%) |
Nov 05, 2013 | 55.32 | 55.35 | 54.87 | 55.11 | 1,016,603 | -0.43(-0.78%) |
Nov 04, 2013 | 55.15 | 55.54 | 54.96 | 55.54 | 84,082 | +0.60(+1.10%) |
Nov 01, 2013 | 55.33 | 55.40 | 54.46 | 54.94 | 113,687 | -0.39(-0.71%) |
Oct 31, 2013 | 55.53 | 55.78 | 55.21 | 55.33 | 47,519 | -0.16(-0.29%) |
Oct 30, 2013 | 55.86 | 56.08 | 55.21 | 55.49 | 85,749 | -0.25(-0.45%) |
Oct 29, 2013 | 55.36 | 55.74 | 55.36 | 55.74 | 151,300 | +0.53(+0.95%) |
Oct 28, 2013 | 55.02 | 55.34 | 54.88 | 55.21 | 117,088 | +0.20(+0.36%) |
Oct 25, 2013 | 54.78 | 55.10 | 54.71 | 55.01 | 43,041 | +0.42(+0.77%) |
Oct 24, 2013 | 54.76 | 54.76 | 54.20 | 54.60 | 87,679 | -0.21(-0.38%) |
Oct 23, 2013 | 55.56 | 55.56 | 54.57 | 54.80 | 67,842 | -1.22(-2.18%) |
Oct 22, 2013 | 55.84 | 56.41 | 55.81 | 56.03 | 223,842 | +0.48(+0.86%) |
Oct 21, 2013 | 55.86 | 56.19 | 55.42 | 55.55 | 55,651 | -0.42(-0.75%) |
Oct 18, 2013 | 55.84 | 56.10 | 55.58 | 55.97 | 114,948 | +1.18(+2.15%) |
Oct 17, 2013 | 54.62 | 54.86 | 54.52 | 54.79 | 51,515 | +0.12(+0.21%) |
Oct 16, 2013 | 54.32 | 54.70 | 54.29 | 54.67 | 50,777 | +0.64(+1.19%) |
Oct 15, 2013 | 54.27 | 54.27 | 53.82 | 54.03 | 73,195 | -0.38(-0.69%) |
Oct 14, 2013 | 53.35 | 54.44 | 53.35 | 54.40 | 217,464 | +0.59(+1.09%) |
Oct 11, 2013 | 53.07 | 53.94 | 53.07 | 53.82 | 34,177 | +0.50(+0.94%) |
Oct 10, 2013 | 52.76 | 53.41 | 52.71 | 53.32 | 184,477 | +1.25(+2.40%) |
Oct 09, 2013 | 52.71 | 52.71 | 51.83 | 52.07 | 19,385 | -0.50(-0.95%) |
Oct 08, 2013 | 53.37 | 53.37 | 52.51 | 52.56 | 35,821 | -0.56(-1.05%) |
Oct 07, 2013 | 53.18 | 53.47 | 52.97 | 53.12 | 125,365 | -0.48(-0.89%) |
Oct 04, 2013 | 53.14 | 53.86 | 52.86 | 53.60 | 128,485 | +0.56(+1.06%) |
Oct 03, 2013 | 53.27 | 53.27 | 52.74 | 53.04 | 30,197 | -0.33(-0.63%) |
Oct 02, 2013 | 52.82 | 53.38 | 52.64 | 53.37 | 37,213 | +0.31(+0.58%) |
Oct 01, 2013 | 52.39 | 53.22 | 52.39 | 53.07 | 172,138 | +0.45(+0.86%) |
Sep 27, 2013 | 52.64 | 52.70 | 52.32 | 52.61 | 29,024 | -0.13(-0.25%) |
Sep 26, 2013 | 52.97 | 53.05 | 52.66 | 52.75 | 23,995 | -0.06(-0.11%) |
Sep 25, 2013 | 52.69 | 53.13 | 52.69 | 52.81 | 23,854 | +0.36(+0.69%) |
Sep 24, 2013 | 52.34 | 52.79 | 51.94 | 52.45 | 24,115 | +0.14(+0.27%) |
Sep 23, 2013 | 52.95 | 52.95 | 52.28 | 52.31 | 76,047 | -0.48(-0.90%) |
Sep 20, 2013 | 53.47 | 53.47 | 52.69 | 52.78 | 24,871 | -0.61(-1.14%) |
Sep 19, 2013 | 53.63 | 53.68 | 53.26 | 53.39 | 60,438 | -0.08(-0.16%) |
Sep 18, 2013 | 52.94 | 53.71 | 52.61 | 53.48 | 20,990 | +0.49(+0.93%) |
Sep 17, 2013 | 52.64 | 53.18 | 52.58 | 52.98 | 183,174 | +0.27(+0.51%) |
Sep 16, 2013 | 52.82 | 52.95 | 52.58 | 52.72 | 124,990 | +0.30(+0.57%) |
Sep 13, 2013 | 52.36 | 52.46 | 52.20 | 52.42 | 45,767 | -0.05(-0.10%) |
Sep 12, 2013 | 52.77 | 52.77 | 52.27 | 52.47 | 19,293 | -0.48(-0.90%) |
Sep 11, 2013 | 52.77 | 53.03 | 52.45 | 52.94 | 59,813 | +0.08(+0.14%) |
Sep 10, 2013 | 52.64 | 52.87 | 52.42 | 52.87 | 49,388 | +0.23(+0.44%) |
Sep 09, 2013 | 51.98 | 52.75 | 51.94 | 52.63 | 291,131 | +0.84(+1.63%) |
Sep 06, 2013 | 51.90 | 52.17 | 51.25 | 51.79 | 29,347 | +0.21(+0.40%) |
Sep 05, 2013 | 50.98 | 51.82 | 50.98 | 51.58 | 30,530 | +0.83(+1.63%) |
Sep 04, 2013 | 50.15 | 50.95 | 50.15 | 50.76 | 28,639 | +0.53(+1.06%) |
Sep 03, 2013 | 50.59 | 50.60 | 49.93 | 50.22 | 105,931 | +0.42(+0.84%) |
Aug 30, 2013 | 50.19 | 50.19 | 49.70 | 49.80 | 41,503 | -0.39(-0.78%) |
Aug 29, 2013 | 50.32 | 50.65 | 50.10 | 50.20 | 41,222 | -0.51(-1.00%) |
Aug 28, 2013 | 50.13 | 50.93 | 50.12 | 50.71 | 270,114 | +0.70(+1.40%) |
Aug 27, 2013 | 50.16 | 50.61 | 49.98 | 50.00 | 44,733 | -0.53(-1.06%) |
Aug 26, 2013 | 50.63 | 51.00 | 50.47 | 50.54 | 53,336 | -0.02(-0.03%) |
Aug 23, 2013 | 50.40 | 50.71 | 49.91 | 50.56 | 14,061 | +0.24(+0.47%) |
Aug 22, 2013 | 49.55 | 50.37 | 49.55 | 50.32 | 15,745 | +1.07(+2.18%) |
Aug 21, 2013 | 49.65 | 49.68 | 49.25 | 49.25 | 22,792 | -0.53(-1.07%) |
Aug 20, 2013 | 49.33 | 49.92 | 49.24 | 49.78 | 18,006 | +0.43(+0.86%) |
Aug 19, 2013 | 49.80 | 49.91 | 49.30 | 49.35 | 12,424 | -0.66(-1.32%) |
Aug 16, 2013 | 50.09 | 50.17 | 49.83 | 50.01 | 12,861 | -0.22(-0.43%) |
Aug 15, 2013 | 50.05 | 50.32 | 49.87 | 50.23 | 15,397 | -0.20(-0.40%) |
Aug 14, 2013 | 50.66 | 50.76 | 50.36 | 50.43 | 7,777 | -0.13(-0.26%) |
Aug 13, 2013 | 50.27 | 50.68 | 50.15 | 50.56 | 48,415 | +0.46(+0.92%) |
Aug 12, 2013 | 49.73 | 50.20 | 49.73 | 50.10 | 46,507 | -0.04(-0.08%) |
Aug 09, 2013 | 50.30 | 50.60 | 49.77 | 50.15 | 74,991 | -0.22(-0.43%) |
Aug 08, 2013 | 50.30 | 50.57 | 50.14 | 50.36 | 61,947 | +0.28(+0.57%) |
Aug 07, 2013 | 49.97 | 50.11 | 49.72 | 50.08 | 55,668 | -0.13(-0.25%) |
Aug 06, 2013 | 50.76 | 50.76 | 50.04 | 50.20 | 49,408 | -0.60(-1.18%) |
Aug 05, 2013 | 50.85 | 50.89 | 50.58 | 50.81 | 180,094 | -0.14(-0.28%) |
Aug 02, 2013 | 50.81 | 51.03 | 50.58 | 50.95 | 75,691 | +0.08(+0.15%) |
Aug 01, 2013 | 50.19 | 50.96 | 50.10 | 50.87 | 261,358 | +1.14(+2.30%) |
Jul 31, 2013 | 49.26 | 50.05 | 49.26 | 49.73 | 110,720 | +0.20(+0.40%) |
Jul 30, 2013 | 49.52 | 49.59 | 49.30 | 49.53 | 58,419 | +0.04(+0.08%) |
Jul 29, 2013 | 49.87 | 49.87 | 49.39 | 49.49 | 128,425 | -0.58(-1.15%) |
Jul 26, 2013 | 50.47 | 50.47 | 49.79 | 50.06 | 25,303 | -0.37(-0.73%) |
Jul 25, 2013 | 50.35 | 50.60 | 49.98 | 50.43 | 143,059 | -0.17(-0.33%) |
Jul 24, 2013 | 51.43 | 51.43 | 50.41 | 50.60 | 66,072 | -0.70(-1.37%) |
Jul 23, 2013 | 51.62 | 51.80 | 51.23 | 51.30 | 34,902 | -0.13(-0.24%) |
Jul 22, 2013 | 51.51 | 51.82 | 51.41 | 51.42 | 258,207 | -0.11(-0.21%) |
Jul 19, 2013 | 50.97 | 51.53 | 50.88 | 51.53 | 136,565 | +0.99(+1.96%) |
Jul 18, 2013 | 50.02 | 50.71 | 50.02 | 50.54 | 141,391 | +0.61(+1.22%) |
Jul 17, 2013 | 49.70 | 50.02 | 49.60 | 49.93 | 39,884 | +0.36(+0.72%) |
Jul 16, 2013 | 50.06 | 50.09 | 49.23 | 49.57 | 72,200 | -0.42(-0.83%) |
Jul 15, 2013 | 50.27 | 50.27 | 49.88 | 49.99 | 26,067 | -0.18(-0.35%) |
Jul 12, 2013 | 49.89 | 50.16 | 49.75 | 50.16 | 71,113 | +0.27(+0.54%) |
Jul 11, 2013 | 50.40 | 50.47 | 49.55 | 49.90 | 91,788 | +0.18(+0.37%) |
Jul 10, 2013 | 49.88 | 50.05 | 49.55 | 49.71 | 72,145 | -0.33(-0.65%) |
Jul 09, 2013 | 49.65 | 50.10 | 49.65 | 50.04 | 55,527 | +0.69(+1.40%) |
Jul 08, 2013 | 49.21 | 49.54 | 49.05 | 49.35 | 119,291 | +0.44(+0.90%) |
Jul 05, 2013 | 48.70 | 49.04 | 48.19 | 48.90 | 97,826 | +0.86(+1.79%) |
Jul 03, 2013 | 47.99 | 48.16 | 47.72 | 48.04 | 23,911 | -0.03(-0.05%) |
Jul 02, 2013 | 47.92 | 48.47 | 47.88 | 48.07 | 156,117 | +0.17(+0.35%) |
Jul 01, 2013 | 47.61 | 48.12 | 47.53 | 47.90 | 64,148 | +0.59(+1.25%) |
Jun 28, 2013 | 47.37 | 47.67 | 47.24 | 47.31 | 71,227 | -0.17(-0.35%) |
Jun 27, 2013 | 47.43 | 47.68 | 47.36 | 47.48 | 82,178 | +0.26(+0.55%) |
Jun 26, 2013 | 47.38 | 47.43 | 46.89 | 47.22 | 83,109 | +0.16(+0.34%) |
Jun 25, 2013 | 46.96 | 47.21 | 46.79 | 47.06 | 124,190 | +0.59(+1.28%) |
Jun 24, 2013 | 46.53 | 46.87 | 45.66 | 46.46 | 157,318 | -0.72(-1.52%) |
Jun 21, 2013 | 47.65 | 47.65 | 46.67 | 47.18 | 91,706 | -0.09(-0.20%) |
Jun 20, 2013 | 47.84 | 47.86 | 47.11 | 47.27 | 188,366 | -1.26(-2.59%) |
Jun 19, 2013 | 49.14 | 49.25 | 48.47 | 48.53 | 46,924 | -0.53(-1.09%) |
Jun 18, 2013 | 48.70 | 49.25 | 48.70 | 49.06 | 114,932 | +0.43(+0.89%) |
Jun 17, 2013 | 47.80 | 48.85 | 47.80 | 48.63 | 113,642 | +0.90(+1.88%) |
Jun 14, 2013 | 48.19 | 48.34 | 47.65 | 47.73 | 73,297 | -0.42(-0.86%) |
Jun 13, 2013 | 47.05 | 48.20 | 46.98 | 48.15 | 54,336 | +1.03(+2.19%) |
Jun 12, 2013 | 47.95 | 47.95 | 47.01 | 47.11 | 113,023 | -0.40(-0.84%) |
Jun 11, 2013 | 47.84 | 48.04 | 47.46 | 47.51 | 45,421 | -0.88(-1.82%) |
Jun 10, 2013 | 48.93 | 48.95 | 48.30 | 48.40 | 17,074 | -0.31(-0.63%) |
Jun 07, 2013 | 48.29 | 48.73 | 48.05 | 48.70 | 77,419 | +0.57(+1.19%) |
Jun 06, 2013 | 47.71 | 48.22 | 47.50 | 48.13 | 72,843 | +0.52(+1.08%) |
Jun 05, 2013 | 47.89 | 48.14 | 47.61 | 47.61 | 118,546 | -0.35(-0.73%) |
Jun 04, 2013 | 48.21 | 48.65 | 47.71 | 47.96 | 234,384 | -0.37(-0.77%) |
Jun 03, 2013 | 48.10 | 48.48 | 47.71 | 48.34 | 348,228 | +0.37(+0.76%) |
May 31, 2013 | 48.77 | 48.77 | 47.97 | 47.97 | 110,058 | -1.04(-2.12%) |
May 30, 2013 | 49.09 | 49.20 | 48.65 | 49.01 | 144,207 | -0.32(-0.66%) |
May 29, 2013 | 49.33 | 49.58 | 48.97 | 49.34 | 88,758 | -0.21(-0.42%) |
May 28, 2013 | 50.01 | 50.01 | 49.40 | 49.55 | 130,447 | +0.57(+1.17%) |
May 24, 2013 | 48.90 | 49.00 | 48.44 | 48.97 | 109,966 | -0.20(-0.41%) |
May 23, 2013 | 48.52 | 49.17 | 47.91 | 49.17 | 302,793 | -0.22(-0.46%) |
May 22, 2013 | 50.43 | 50.76 | 49.11 | 49.40 | 343,218 | -0.98(-1.95%) |
May 21, 2013 | 50.59 | 50.79 | 50.05 | 50.38 | 110,128 | -0.22(-0.43%) |
May 20, 2013 | 49.65 | 50.62 | 49.65 | 50.59 | 190,650 | +0.74(+1.49%) |
May 17, 2013 | 49.45 | 49.92 | 49.45 | 49.85 | 196,290 | +0.90(+1.84%) |
May 16, 2013 | 49.07 | 49.36 | 48.87 | 48.95 | 104,477 | -0.09(-0.19%) |
May 15, 2013 | 49.10 | 49.25 | 48.59 | 49.05 | 225,172 | +0.04(+0.08%) |
May 13, 2013 | 48.92 | 49.05 | 48.70 | 49.00 | 81,383 | -0.10(-0.20%) |
May 10, 2013 | 49.05 | 49.10 | 48.55 | 49.10 | 147,266 | -0.12(-0.24%) |
May 09, 2013 | 49.38 | 49.44 | 48.85 | 49.22 | 153,050 | -0.19(-0.39%) |
May 08, 2013 | 49.20 | 49.42 | 48.91 | 49.41 | 133,999 | +0.33(+0.68%) |
May 07, 2013 | 48.64 | 49.33 | 48.55 | 49.08 | 152,186 | +0.52(+1.08%) |
May 06, 2013 | 48.29 | 48.70 | 48.13 | 48.55 | 331,931 | +0.33(+0.69%) |
May 03, 2013 | 47.51 | 48.40 | 47.11 | 48.22 | 305,213 | +1.12(+2.37%) |
May 02, 2013 | 46.45 | 47.27 | 46.45 | 47.11 | 181,408 | +0.67(+1.43%) |
May 01, 2013 | 46.81 | 46.81 | 46.11 | 46.44 | 206,650 | -0.55(-1.17%) |
Apr 30, 2013 | 46.56 | 47.01 | 46.21 | 46.99 | 110,512 | +0.60(+1.29%) |
Apr 29, 2013 | 46.01 | 46.56 | 45.77 | 46.39 | 172,036 | +0.52(+1.14%) |
Apr 26, 2013 | 45.92 | 46.04 | 45.47 | 45.87 | 130,730 | -0.18(-0.40%) |
Apr 25, 2013 | 46.33 | 46.58 | 45.91 | 46.05 | 222,353 | -0.29(-0.63%) |
Apr 24, 2013 | 45.43 | 46.71 | 45.43 | 46.34 | 471,370 | +0.97(+2.13%) |
Apr 23, 2013 | 45.01 | 45.40 | 44.65 | 45.37 | 238,482 | +0.57(+1.26%) |
Apr 22, 2013 | 44.62 | 44.96 | 44.03 | 44.81 | 165,673 | +0.72(+1.64%) |
Apr 19, 2013 | 45.15 | 45.15 | 43.77 | 44.08 | 135,723 | -0.37(-0.82%) |
Apr 18, 2013 | 44.21 | 44.81 | 43.60 | 44.45 | 355,589 | +0.47(+1.08%) |
Apr 17, 2013 | 45.17 | 45.17 | 43.73 | 43.98 | 256,205 | -1.57(-3.44%) |
Apr 16, 2013 | 45.35 | 45.59 | 44.79 | 45.54 | 314,055 | +0.72(+1.60%) |
Apr 15, 2013 | 46.59 | 46.59 | 44.76 | 44.82 | 195,388 | -2.37(-5.03%) |
Apr 12, 2013 | 47.83 | 47.83 | 46.81 | 47.20 | 145,633 | -0.92(-1.92%) |
Apr 11, 2013 | 47.97 | 48.30 | 47.50 | 48.12 | 213,568 | +0.25(+0.52%) |
Apr 10, 2013 | 47.24 | 48.05 | 47.24 | 47.87 | 328,310 | +0.79(+1.68%) |
Apr 09, 2013 | 46.72 | 47.20 | 46.53 | 47.08 | 112,216 | +0.37(+0.78%) |
Apr 08, 2013 | 46.56 | 46.74 | 46.29 | 46.71 | 81,674 | +0.65(+1.41%) |
Apr 05, 2013 | 45.12 | 46.09 | 44.76 | 46.06 | 106,231 | +0.36(+0.78%) |
Apr 04, 2013 | 45.79 | 45.83 | 45.35 | 45.71 | 99,595 | -0.03(-0.07%) |
Apr 03, 2013 | 46.58 | 46.79 | 45.50 | 45.74 | 193,156 | -1.06(-2.26%) |
Apr 02, 2013 | 47.11 | 47.23 | 46.67 | 46.80 | 112,829 | -0.16(-0.34%) |
Apr 01, 2013 | 47.88 | 47.92 | 46.71 | 46.96 | 83,975 | -0.82(-1.71%) |
Mar 28, 2013 | 47.92 | 48.03 | 47.65 | 47.77 | 69,178 | -0.12(-0.24%) |
Mar 27, 2013 | 47.22 | 47.99 | 47.01 | 47.89 | 140,224 | +0.43(+0.91%) |
Mar 26, 2013 | 47.13 | 47.49 | 47.13 | 47.46 | 188,389 | +0.58(+1.24%) |
Mar 25, 2013 | 47.08 | 47.37 | 46.57 | 46.87 | 81,361 | +0.06(+0.12%) |
Mar 22, 2013 | 46.76 | 46.98 | 46.61 | 46.81 | 70,818 | +0.21(+0.45%) |
Mar 21, 2013 | 46.71 | 47.16 | 46.56 | 46.61 | 77,796 | -0.27(-0.57%) |
Mar 20, 2013 | 47.01 | 47.10 | 46.48 | 46.87 | 115,665 | +0.17(+0.36%) |
Mar 19, 2013 | 47.90 | 47.90 | 46.20 | 46.71 | 119,989 | -1.13(-2.36%) |
Mar 18, 2013 | 48.22 | 48.36 | 47.70 | 47.84 | 165,494 | -1.11(-2.28%) |
Mar 15, 2013 | 48.58 | 49.12 | 48.58 | 48.95 | 182,359 | +0.36(+0.74%) |
Mar 14, 2013 | 47.85 | 48.65 | 47.85 | 48.59 | 90,904 | +0.90(+1.88%) |
Mar 13, 2013 | 47.82 | 47.93 | 47.60 | 47.70 | 55,484 | -0.01(-0.02%) |
Mar 12, 2013 | 47.66 | 48.00 | 47.35 | 47.70 | 278,921 | +0.05(+0.10%) |
Mar 11, 2013 | 47.64 | 47.69 | 47.21 | 47.65 | 181,489 | -0.05(-0.10%) |
Mar 08, 2013 | 47.52 | 47.73 | 47.20 | 47.70 | 63,271 | +0.44(+0.93%) |
Mar 07, 2013 | 46.99 | 47.35 | 46.94 | 47.26 | 256,404 | +0.33(+0.71%) |
Mar 06, 2013 | 47.22 | 47.24 | 46.57 | 46.93 | 165,094 | +0.02(+0.04%) |
Mar 05, 2013 | 46.68 | 47.09 | 46.42 | 46.91 | 336,022 | +0.63(+1.37%) |
Mar 04, 2013 | 47.00 | 47.00 | 45.84 | 46.28 | 447,728 | -0.70(-1.49%) |