Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.17 | 48.43 | 47.62 | 47.86 | 137,300 | -0.24(-0.49%) |
Feb 27, 2014 | 47.70 | 48.32 | 47.17 | 48.09 | 83,077 | +0.42(+0.87%) |
Feb 26, 2014 | 47.66 | 48.21 | 47.45 | 47.68 | 153,368 | +0.21(+0.44%) |
Feb 25, 2014 | 47.36 | 47.71 | 47.23 | 47.47 | 106,752 | +0.25(+0.52%) |
Feb 24, 2014 | 47.56 | 47.81 | 46.89 | 47.22 | 127,859 | +0.03(+0.06%) |
Feb 21, 2014 | 47.91 | 47.91 | 47.14 | 47.19 | 118,143 | -0.35(-0.74%) |
Feb 20, 2014 | 48.03 | 48.03 | 46.82 | 47.54 | 124,324 | -0.31(-0.65%) |
Feb 19, 2014 | 48.80 | 49.16 | 47.76 | 47.86 | 146,086 | -0.87(-1.79%) |
Feb 18, 2014 | 48.10 | 49.30 | 48.10 | 48.73 | 225,341 | +0.67(+1.40%) |
Feb 14, 2014 | 48.62 | 48.06 | 48.06 | 48.06 | 127,706 | -0.50(-1.03%) |
Feb 13, 2014 | 47.90 | 48.82 | 47.90 | 48.56 | 110,631 | +0.24(+0.49%) |
Feb 12, 2014 | 49.02 | 49.21 | 48.09 | 48.32 | 145,892 | -0.55(-1.12%) |
Feb 11, 2014 | 48.57 | 49.26 | 48.06 | 48.87 | 121,675 | +0.44(+0.90%) |
Feb 10, 2014 | 48.42 | 48.87 | 47.42 | 48.44 | 127,142 | -0.20(-0.41%) |
Feb 07, 2014 | 48.78 | 49.61 | 48.37 | 48.63 | 129,232 | +0.01(+0.02%) |
Feb 06, 2014 | 48.98 | 49.73 | 48.44 | 48.62 | 88,734 | -0.15(-0.31%) |
Feb 05, 2014 | 48.80 | 49.51 | 47.86 | 48.78 | 87,394 | -0.28(-0.58%) |
Feb 04, 2014 | 49.05 | 49.69 | 47.88 | 49.06 | 134,403 | -0.04(-0.08%) |
Feb 03, 2014 | 51.20 | 51.31 | 48.92 | 49.10 | 171,720 | -2.56(-4.95%) |
Jan 31, 2014 | 50.75 | 52.41 | 50.75 | 51.66 | 102,365 | -0.22(-0.42%) |
Jan 30, 2014 | 51.67 | 53.09 | 50.69 | 51.88 | 81,740 | +0.70(+1.37%) |
Jan 29, 2014 | 51.34 | 52.22 | 50.94 | 51.17 | 90,581 | -0.64(-1.24%) |
Jan 28, 2014 | 51.68 | 51.99 | 50.28 | 51.82 | 129,522 | +0.08(+0.15%) |
Jan 27, 2014 | 51.63 | 52.71 | 51.29 | 51.74 | 121,643 | -0.25(-0.47%) |
Jan 24, 2014 | 53.22 | 53.32 | 51.65 | 51.99 | 110,021 | -1.83(-3.40%) |
Jan 23, 2014 | 53.95 | 54.17 | 52.92 | 53.82 | 113,484 | -0.56(-1.03%) |
Jan 22, 2014 | 54.76 | 54.88 | 54.02 | 54.38 | 84,116 | -0.18(-0.33%) |
Jan 21, 2014 | 54.24 | 54.62 | 53.72 | 54.56 | 99,317 | +0.76(+1.41%) |
Jan 17, 2014 | 54.30 | 53.80 | 53.80 | 53.80 | 95,938 | -0.31(-0.58%) |
Jan 16, 2014 | 54.21 | 54.40 | 53.72 | 54.11 | 62,124 | +0.28(+0.53%) |
Jan 15, 2014 | 54.51 | 54.51 | 52.63 | 53.83 | 110,345 | -0.68(-1.25%) |
Jan 14, 2014 | 53.69 | 54.87 | 53.20 | 54.51 | 95,089 | +1.10(+2.06%) |
Jan 13, 2014 | 53.08 | 53.82 | 52.65 | 53.41 | 119,452 | -0.17(-0.32%) |
Jan 10, 2014 | 53.39 | 53.80 | 52.72 | 53.58 | 129,006 | +0.31(+0.59%) |
Jan 09, 2014 | 53.55 | 53.82 | 52.72 | 53.27 | 157,621 | -0.29(-0.55%) |
Jan 08, 2014 | 53.68 | 54.41 | 53.28 | 53.56 | 193,644 | -0.34(-0.63%) |
Jan 07, 2014 | 54.15 | 54.95 | 52.82 | 53.90 | 116,946 | +0.11(+0.21%) |
Jan 06, 2014 | 54.95 | 54.95 | 53.51 | 53.79 | 101,955 | -1.04(-1.90%) |
Jan 03, 2014 | 54.04 | 55.05 | 53.56 | 54.83 | 135,171 | +0.66(+1.22%) |
Jan 02, 2014 | 55.59 | 55.62 | 53.84 | 54.17 | 173,578 | -1.45(-2.61%) |
Dec 31, 2013 | 56.20 | 55.62 | 55.62 | 55.62 | 151,453 | -0.37(-0.66%) |
Dec 30, 2013 | 55.85 | 56.18 | 54.92 | 55.99 | 101,261 | -0.05(-0.08%) |
Dec 27, 2013 | 56.69 | 56.82 | 55.78 | 56.03 | 74,316 | -0.27(-0.49%) |
Dec 26, 2013 | 55.52 | 56.61 | 55.03 | 56.31 | 117,006 | +1.18(+2.15%) |
Dec 24, 2013 | 54.97 | 55.78 | 54.58 | 55.12 | 60,106 | +0.27(+0.50%) |
Dec 23, 2013 | 54.94 | 55.45 | 54.29 | 54.85 | 153,633 | -0.15(-0.28%) |
Dec 20, 2013 | 54.93 | 55.61 | 54.23 | 55.00 | 293,409 | +0.35(+0.64%) |
Dec 19, 2013 | 54.94 | 55.38 | 54.48 | 54.65 | 96,978 | -0.47(-0.86%) |
Dec 18, 2013 | 53.35 | 55.16 | 52.66 | 55.12 | 139,939 | +1.65(+3.09%) |
Dec 17, 2013 | 54.27 | 54.27 | 53.01 | 53.47 | 81,629 | -0.81(-1.49%) |
Dec 16, 2013 | 54.22 | 55.62 | 54.10 | 54.29 | 102,683 | +0.55(+1.02%) |
Dec 13, 2013 | 53.76 | 54.33 | 52.86 | 53.74 | 84,413 | +0.30(+0.56%) |
Dec 12, 2013 | 53.06 | 53.95 | 52.97 | 53.44 | 57,945 | +0.41(+0.78%) |
Dec 11, 2013 | 54.26 | 54.26 | 52.83 | 53.02 | 71,156 | -1.01(-1.87%) |
Dec 10, 2013 | 54.80 | 54.80 | 53.67 | 54.03 | 119,705 | -0.74(-1.34%) |
Dec 09, 2013 | 55.59 | 56.02 | 54.41 | 54.77 | 90,241 | -0.75(-1.34%) |
Dec 06, 2013 | 55.91 | 56.41 | 54.32 | 55.51 | 0 | +0.41(+0.74%) |
Dec 05, 2013 | 54.92 | 55.64 | 54.36 | 55.11 | 0 | +0.03(+0.05%) |
Dec 04, 2013 | 54.26 | 55.38 | 53.63 | 55.08 | 0 | +0.72(+1.32%) |
Dec 03, 2013 | 53.55 | 55.11 | 53.08 | 54.36 | 0 | +0.62(+1.16%) |
Dec 02, 2013 | 55.92 | 56.17 | 53.46 | 53.74 | 110,199 | -2.06(-3.69%) |
Nov 29, 2013 | 56.28 | 56.37 | 55.59 | 55.79 | 0 | +0.04(+0.07%) |
Nov 27, 2013 | 54.49 | 55.93 | 54.29 | 55.76 | 0 | +1.26(+2.32%) |
Nov 26, 2013 | 54.15 | 54.93 | 52.65 | 54.49 | 0 | -0.34(-0.62%) |
Nov 25, 2013 | 55.40 | 56.20 | 54.66 | 54.83 | 76,252 | -0.60(-1.09%) |
Nov 22, 2013 | 54.79 | 55.62 | 53.79 | 55.44 | 0 | +0.80(+1.47%) |
Nov 21, 2013 | 54.29 | 54.91 | 53.77 | 54.63 | 81,244 | +0.75(+1.40%) |
Nov 20, 2013 | 54.28 | 54.28 | 53.57 | 53.88 | 0 | -0.11(-0.21%) |
Nov 19, 2013 | 53.29 | 54.26 | 52.93 | 53.99 | 133,837 | +0.70(+1.31%) |
Nov 18, 2013 | 52.07 | 53.34 | 52.07 | 53.29 | 0 | +1.32(+2.54%) |
Nov 15, 2013 | 51.30 | 52.07 | 50.99 | 51.97 | 0 | +0.51(+0.99%) |
Nov 14, 2013 | 51.16 | 51.46 | 50.79 | 51.46 | 39,621 | +0.22(+0.42%) |
Nov 13, 2013 | 50.78 | 51.31 | 50.41 | 51.25 | 64,633 | +0.32(+0.63%) |
Nov 12, 2013 | 50.08 | 51.12 | 50.04 | 50.93 | 0 | +0.88(+1.76%) |
Nov 11, 2013 | 51.18 | 51.18 | 49.80 | 50.04 | 0 | -1.03(-2.02%) |
Nov 08, 2013 | 49.13 | 51.29 | 49.13 | 51.08 | 0 | +1.76(+3.58%) |
Nov 07, 2013 | 50.71 | 50.71 | 49.10 | 49.31 | 144,615 | -1.37(-2.70%) |
Nov 06, 2013 | 51.42 | 51.69 | 50.20 | 50.68 | 64,355 | -0.41(-0.80%) |
Nov 05, 2013 | 52.79 | 52.79 | 50.48 | 51.09 | 111,617 | -2.22(-4.17%) |
Nov 04, 2013 | 52.54 | 53.73 | 51.99 | 53.31 | 117,436 | +0.76(+1.45%) |
Nov 01, 2013 | 53.80 | 53.99 | 52.26 | 52.55 | 0 | -1.46(-2.71%) |
Oct 31, 2013 | 54.52 | 54.87 | 53.95 | 54.01 | 0 | -0.47(-0.87%) |
Oct 30, 2013 | 55.62 | 55.69 | 54.27 | 54.48 | 84,324 | -0.92(-1.67%) |
Oct 29, 2013 | 55.59 | 55.70 | 54.71 | 55.41 | 0 | +0.16(+0.29%) |
Oct 28, 2013 | 55.40 | 55.89 | 54.89 | 55.25 | 0 | -0.08(-0.15%) |
Oct 25, 2013 | 56.15 | 56.15 | 54.72 | 55.33 | 0 | -0.44(-0.79%) |
Oct 24, 2013 | 55.42 | 55.89 | 55.12 | 55.78 | 73,161 | +0.33(+0.60%) |
Oct 23, 2013 | 54.59 | 55.65 | 54.59 | 55.45 | 0 | +0.41(+0.74%) |
Oct 22, 2013 | 54.76 | 55.50 | 54.45 | 55.04 | 79,728 | +0.26(+0.48%) |
Oct 21, 2013 | 55.78 | 56.10 | 54.74 | 54.78 | 74,706 | -0.95(-1.71%) |
Oct 18, 2013 | 54.92 | 55.95 | 54.35 | 55.73 | 157,086 | +1.83(+3.40%) |
Oct 17, 2013 | 52.56 | 54.01 | 51.85 | 53.90 | 150,441 | +1.21(+2.29%) |
Oct 16, 2013 | 53.14 | 53.14 | 52.53 | 52.69 | 119,623 | -0.18(-0.34%) |
Oct 15, 2013 | 52.92 | 53.32 | 52.43 | 52.87 | 74,384 | -0.20(-0.37%) |
Oct 14, 2013 | 51.74 | 53.15 | 51.25 | 53.07 | 78,504 | +0.82(+1.57%) |
Oct 11, 2013 | 50.43 | 52.34 | 50.18 | 52.25 | 0 | +1.49(+2.94%) |
Oct 10, 2013 | 49.96 | 51.30 | 49.31 | 50.76 | 182,345 | +1.47(+2.99%) |
Oct 09, 2013 | 49.05 | 49.49 | 48.98 | 49.29 | 94,506 | +0.29(+0.60%) |
Oct 08, 2013 | 48.35 | 49.18 | 48.35 | 48.99 | 76,735 | +0.43(+0.89%) |
Oct 07, 2013 | 47.94 | 48.80 | 47.94 | 48.56 | 0 | +0.23(+0.47%) |
Oct 04, 2013 | 47.05 | 49.05 | 47.02 | 48.33 | 0 | +1.06(+2.23%) |
Oct 03, 2013 | 48.14 | 48.14 | 46.64 | 47.28 | 0 | -0.94(-1.96%) |
Oct 02, 2013 | 48.39 | 48.81 | 47.76 | 48.22 | 45,588 | -0.47(-0.97%) |
Oct 01, 2013 | 48.75 | 48.96 | 47.99 | 48.69 | 69,806 | -0.12(-0.25%) |
Sep 30, 2013 | 47.80 | 49.13 | 47.80 | 48.81 | 93,392 | +0.28(+0.58%) |
Sep 27, 2013 | 48.75 | 49.09 | 48.44 | 48.53 | 0 | -0.81(-1.64%) |
Sep 26, 2013 | 49.03 | 49.39 | 48.52 | 49.34 | 56,639 | +0.73(+1.50%) |
Sep 25, 2013 | 49.18 | 50.12 | 48.45 | 48.61 | 62,850 | -0.62(-1.25%) |
Sep 24, 2013 | 48.90 | 49.92 | 48.83 | 49.23 | 61,416 | +0.22(+0.45%) |
Sep 23, 2013 | 48.67 | 49.20 | 48.39 | 49.01 | 60,175 | +0.60(+1.24%) |
Sep 20, 2013 | 47.41 | 49.05 | 46.94 | 48.41 | 0 | +0.98(+2.07%) |
Sep 19, 2013 | 47.88 | 48.19 | 46.35 | 47.43 | 48,370 | -0.43(-0.90%) |
Sep 18, 2013 | 46.81 | 47.88 | 46.31 | 47.86 | 0 | +1.17(+2.50%) |
Sep 17, 2013 | 46.91 | 47.44 | 46.46 | 46.69 | 0 | -0.31(-0.66%) |
Sep 16, 2013 | 47.64 | 48.27 | 46.78 | 47.00 | 0 | -0.23(-0.48%) |
Sep 13, 2013 | 46.60 | 47.63 | 46.46 | 47.23 | 0 | +0.94(+2.04%) |
Sep 12, 2013 | 46.75 | 46.98 | 46.22 | 46.29 | 0 | -0.64(-1.37%) |
Sep 11, 2013 | 46.70 | 47.19 | 46.47 | 46.93 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 46.46 | 47.36 | 46.17 | 46.96 | 96,493 | +0.66(+1.43%) |
Sep 09, 2013 | 45.46 | 46.41 | 45.41 | 46.30 | 0 | +1.08(+2.38%) |
Sep 06, 2013 | 45.81 | 45.81 | 44.11 | 45.22 | 0 | -0.37(-0.81%) |
Sep 05, 2013 | 45.05 | 46.36 | 44.86 | 45.59 | 35,041 | +0.37(+0.81%) |
Sep 04, 2013 | 44.99 | 45.57 | 44.64 | 45.22 | 0 | +0.19(+0.42%) |
Sep 03, 2013 | 45.75 | 46.34 | 44.48 | 45.03 | 0 | -0.11(-0.25%) |
Aug 30, 2013 | 46.40 | 46.78 | 44.86 | 45.14 | 0 | -1.57(-3.35%) |
Aug 29, 2013 | 45.10 | 47.32 | 45.10 | 46.71 | 40,444 | +1.23(+2.70%) |
Aug 28, 2013 | 46.05 | 46.16 | 45.28 | 45.48 | 0 | -0.37(-0.80%) |
Aug 27, 2013 | 47.10 | 47.13 | 45.60 | 45.85 | 42,593 | -1.98(-4.14%) |
Aug 26, 2013 | 48.18 | 48.75 | 47.63 | 47.83 | 0 | -0.36(-0.74%) |
Aug 23, 2013 | 47.78 | 48.33 | 47.42 | 48.19 | 0 | +0.26(+0.55%) |
Aug 22, 2013 | 47.21 | 47.95 | 47.10 | 47.93 | 26,663 | +0.70(+1.48%) |
Aug 21, 2013 | 47.09 | 47.97 | 46.76 | 47.23 | 0 | -0.17(-0.36%) |
Aug 20, 2013 | 46.80 | 47.62 | 46.54 | 47.40 | 48,719 | +0.55(+1.17%) |
Aug 19, 2013 | 47.49 | 47.99 | 46.81 | 46.85 | 40,961 | -0.93(-1.95%) |
Aug 16, 2013 | 47.40 | 48.18 | 47.24 | 47.78 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 48.95 | 48.95 | 47.72 | 47.78 | 69,794 | -1.96(-3.94%) |
Aug 14, 2013 | 49.85 | 49.97 | 49.53 | 49.74 | 40,077 | +0.00(+0.00%) |
Aug 13, 2013 | 50.17 | 50.54 | 49.30 | 49.74 | 95,838 | -0.67(-1.33%) |
Aug 12, 2013 | 49.30 | 50.70 | 49.29 | 50.41 | 57,441 | +0.82(+1.65%) |
Aug 09, 2013 | 49.87 | 50.26 | 49.20 | 49.59 | 40,498 | -0.56(-1.11%) |
Aug 08, 2013 | 49.63 | 50.36 | 48.98 | 50.14 | 102,032 | +1.06(+2.15%) |
Aug 07, 2013 | 49.57 | 49.98 | 49.08 | 49.09 | 46,866 | -0.69(-1.38%) |
Aug 06, 2013 | 48.58 | 49.97 | 48.55 | 49.78 | 107,200 | +0.78(+1.60%) |
Aug 05, 2013 | 48.25 | 49.05 | 47.97 | 48.99 | 93,876 | +0.51(+1.05%) |
Aug 02, 2013 | 47.87 | 48.72 | 47.62 | 48.48 | 70,787 | +0.14(+0.29%) |
Aug 01, 2013 | 46.91 | 48.56 | 46.91 | 48.34 | 120,194 | +1.41(+2.99%) |
Jul 31, 2013 | 45.01 | 48.55 | 44.36 | 46.94 | 164,366 | +1.94(+4.32%) |
Jul 30, 2013 | 44.08 | 45.10 | 43.69 | 44.99 | 0 | +1.17(+2.67%) |
Jul 29, 2013 | 44.01 | 44.21 | 43.51 | 43.82 | 0 | -0.41(-0.92%) |
Jul 26, 2013 | 44.91 | 45.17 | 43.66 | 44.23 | 0 | -1.14(-2.52%) |
Jul 25, 2013 | 45.06 | 45.63 | 44.89 | 45.37 | 0 | +0.35(+0.78%) |
Jul 24, 2013 | 45.29 | 45.37 | 44.76 | 45.02 | 0 | -0.22(-0.48%) |
Jul 23, 2013 | 45.28 | 45.37 | 44.70 | 45.24 | 0 | +0.06(+0.13%) |
Jul 22, 2013 | 44.58 | 45.22 | 44.22 | 45.18 | 0 | +0.60(+1.35%) |
Jul 19, 2013 | 44.45 | 44.70 | 44.20 | 44.58 | 0 | +0.08(+0.17%) |
Jul 18, 2013 | 44.70 | 45.09 | 44.01 | 44.50 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 45.13 | 45.37 | 44.35 | 44.49 | 34,457 | -0.47(-1.05%) |
Jul 16, 2013 | 45.23 | 45.23 | 44.61 | 44.97 | 0 | -0.36(-0.79%) |
Jul 15, 2013 | 44.58 | 45.48 | 44.26 | 45.32 | 0 | +0.75(+1.67%) |
Jul 12, 2013 | 44.04 | 44.80 | 43.85 | 44.58 | 0 | +0.08(+0.19%) |
Jul 11, 2013 | 44.16 | 44.81 | 43.89 | 44.49 | 0 | +0.83(+1.90%) |
Jul 10, 2013 | 43.36 | 44.02 | 43.36 | 43.66 | 0 | +0.08(+0.19%) |
Jul 09, 2013 | 42.35 | 43.60 | 41.85 | 43.58 | 0 | +1.65(+3.94%) |
Jul 08, 2013 | 42.86 | 42.86 | 41.51 | 41.93 | 103,485 | -0.96(-2.24%) |
Jul 05, 2013 | 42.74 | 42.93 | 41.35 | 42.89 | 0 | +0.94(+2.25%) |
Jul 03, 2013 | 41.67 | 42.50 | 41.24 | 41.95 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 42.59 | 43.15 | 40.86 | 41.98 | 0 | -0.62(-1.46%) |
Jul 01, 2013 | 42.45 | 43.07 | 41.82 | 42.60 | 0 | +0.39(+0.92%) |
Jun 28, 2013 | 42.26 | 42.86 | 41.68 | 42.21 | 156,548 | -0.12(-0.29%) |
Jun 27, 2013 | 41.97 | 42.46 | 41.74 | 42.33 | 0 | +0.51(+1.22%) |
Jun 26, 2013 | 42.21 | 42.63 | 41.77 | 41.82 | 0 | -0.15(-0.36%) |
Jun 25, 2013 | 43.37 | 43.56 | 41.80 | 41.98 | 0 | -1.11(-2.58%) |
Jun 24, 2013 | 43.15 | 43.59 | 42.37 | 43.09 | 0 | -0.37(-0.85%) |
Jun 21, 2013 | 42.42 | 44.07 | 42.42 | 43.46 | 173,058 | +1.20(+2.83%) |
Jun 20, 2013 | 42.74 | 43.75 | 41.99 | 42.26 | 0 | -1.25(-2.86%) |
Jun 19, 2013 | 43.91 | 44.30 | 43.15 | 43.50 | 0 | -0.64(-1.45%) |
Jun 18, 2013 | 43.28 | 44.38 | 42.98 | 44.15 | 0 | +0.87(+2.01%) |
Jun 17, 2013 | 42.81 | 43.55 | 42.76 | 43.28 | 0 | +0.58(+1.35%) |
Jun 14, 2013 | 43.41 | 43.63 | 42.68 | 42.70 | 0 | -0.69(-1.59%) |
Jun 13, 2013 | 43.37 | 43.80 | 43.27 | 43.39 | 92,425 | -0.06(-0.13%) |
Jun 12, 2013 | 44.56 | 44.56 | 43.34 | 43.45 | 62,111 | -0.61(-1.39%) |
Jun 11, 2013 | 44.35 | 44.55 | 43.54 | 44.06 | 42,335 | -0.71(-1.58%) |
Jun 10, 2013 | 44.63 | 45.20 | 44.31 | 44.77 | 0 | +0.15(+0.34%) |
Jun 07, 2013 | 45.56 | 45.58 | 44.45 | 44.62 | 0 | -0.35(-0.78%) |
Jun 06, 2013 | 44.44 | 45.41 | 44.29 | 44.97 | 130,007 | +0.38(+0.85%) |
Jun 05, 2013 | 45.47 | 45.51 | 44.18 | 44.59 | 0 | -0.78(-1.73%) |
Jun 04, 2013 | 45.65 | 45.99 | 43.95 | 45.37 | 0 | -0.40(-0.87%) |
Jun 03, 2013 | 45.37 | 45.87 | 44.55 | 45.77 | 191,887 | +0.48(+1.06%) |
May 31, 2013 | 44.34 | 45.90 | 44.24 | 45.29 | 199,543 | +0.83(+1.87%) |
May 30, 2013 | 44.37 | 44.62 | 43.45 | 44.46 | 35,441 | +0.27(+0.62%) |
May 29, 2013 | 44.51 | 44.62 | 43.79 | 44.18 | 32,911 | -0.54(-1.20%) |
May 28, 2013 | 44.48 | 45.47 | 43.78 | 44.72 | 138,839 | +0.96(+2.20%) |
May 24, 2013 | 43.08 | 44.14 | 42.92 | 43.76 | 0 | +0.63(+1.47%) |
May 23, 2013 | 43.07 | 43.48 | 42.81 | 43.13 | 0 | -0.27(-0.63%) |
May 22, 2013 | 43.48 | 44.33 | 43.04 | 43.40 | 0 | -0.04(-0.09%) |
May 21, 2013 | 43.68 | 43.83 | 43.19 | 43.44 | 0 | -0.34(-0.78%) |
May 20, 2013 | 45.31 | 45.31 | 43.42 | 43.78 | 0 | -1.26(-2.81%) |
May 17, 2013 | 44.57 | 45.57 | 44.48 | 45.04 | 0 | +0.48(+1.08%) |
May 16, 2013 | 43.49 | 45.22 | 43.49 | 44.56 | 108,000 | +1.08(+2.50%) |
May 15, 2013 | 42.29 | 43.71 | 41.63 | 43.48 | 0 | +2.53(+6.17%) |
May 13, 2013 | 40.54 | 40.97 | 40.40 | 40.95 | 0 | +0.22(+0.53%) |
May 10, 2013 | 40.68 | 41.03 | 40.46 | 40.73 | 0 | -0.04(-0.09%) |
May 09, 2013 | 40.69 | 41.11 | 40.32 | 40.77 | 0 | -0.10(-0.25%) |
May 08, 2013 | 40.88 | 41.02 | 40.33 | 40.87 | 0 | +0.07(+0.16%) |
May 07, 2013 | 40.73 | 40.81 | 40.25 | 40.81 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.97 | 41.65 | 39.80 | 40.54 | 0 | -0.42(-1.04%) |
May 03, 2013 | 40.72 | 41.94 | 40.72 | 40.97 | 0 | +0.68(+1.69%) |
May 02, 2013 | 39.71 | 40.60 | 39.34 | 40.29 | 0 | +0.95(+2.42%) |
May 01, 2013 | 40.66 | 40.94 | 39.20 | 39.33 | 121,255 | -1.55(-3.78%) |
Apr 30, 2013 | 40.76 | 40.90 | 40.29 | 40.88 | 0 | +0.18(+0.44%) |
Apr 29, 2013 | 40.48 | 40.91 | 40.00 | 40.70 | 33,328 | +0.43(+1.08%) |
Apr 26, 2013 | 40.99 | 41.18 | 40.06 | 40.27 | 57,935 | -0.91(-2.22%) |
Apr 25, 2013 | 41.62 | 41.65 | 40.96 | 41.18 | 0 | -0.20(-0.48%) |
Apr 24, 2013 | 41.42 | 41.50 | 41.12 | 41.38 | 34,678 | -0.06(-0.14%) |
Apr 23, 2013 | 40.99 | 41.61 | 40.63 | 41.44 | 77,205 | +0.57(+1.38%) |
Apr 22, 2013 | 40.92 | 40.98 | 39.51 | 40.87 | 42,734 | +0.23(+0.56%) |
Apr 19, 2013 | 39.53 | 41.17 | 39.53 | 40.65 | 49,281 | +0.89(+2.23%) |
Apr 18, 2013 | 39.42 | 39.90 | 39.19 | 39.76 | 78,391 | +0.14(+0.36%) |
Apr 17, 2013 | 40.53 | 40.53 | 38.82 | 39.62 | 81,591 | -1.06(-2.60%) |
Apr 16, 2013 | 39.66 | 40.87 | 39.53 | 40.67 | 63,765 | +1.37(+3.48%) |
Apr 15, 2013 | 40.80 | 41.09 | 39.04 | 39.31 | 113,297 | -1.60(-3.92%) |
Apr 12, 2013 | 40.97 | 41.12 | 40.69 | 40.91 | 46,896 | -0.14(-0.33%) |
Apr 11, 2013 | 41.30 | 41.30 | 40.65 | 41.05 | 55,787 | -0.19(-0.47%) |
Apr 10, 2013 | 39.91 | 41.48 | 39.70 | 41.24 | 115,953 | +1.32(+3.31%) |
Apr 09, 2013 | 40.33 | 40.61 | 39.75 | 39.92 | 54,915 | -0.44(-1.10%) |
Apr 08, 2013 | 40.29 | 40.48 | 39.60 | 40.36 | 39,047 | +0.08(+0.21%) |
Apr 05, 2013 | 38.90 | 40.81 | 38.67 | 40.28 | 77,553 | +0.59(+1.50%) |
Apr 04, 2013 | 39.71 | 40.16 | 39.28 | 39.68 | 124,947 | +0.11(+0.29%) |
Apr 03, 2013 | 40.46 | 40.46 | 39.30 | 39.57 | 120,884 | -0.68(-1.69%) |
Apr 02, 2013 | 40.88 | 41.88 | 40.15 | 40.25 | 53,658 | -0.25(-0.63%) |
Apr 01, 2013 | 41.14 | 41.31 | 40.28 | 40.50 | 164,605 | -0.94(-2.28%) |
Mar 28, 2013 | 41.16 | 41.63 | 40.93 | 41.45 | 105,165 | +0.51(+1.24%) |
Mar 27, 2013 | 40.38 | 41.08 | 39.99 | 40.94 | 67,909 | +0.24(+0.58%) |
Mar 26, 2013 | 40.65 | 40.87 | 40.23 | 40.70 | 45,149 | +0.35(+0.86%) |
Mar 25, 2013 | 40.52 | 40.64 | 39.72 | 40.35 | 52,419 | -0.19(-0.47%) |
Mar 22, 2013 | 40.37 | 40.84 | 40.13 | 40.54 | 42,846 | +0.23(+0.56%) |
Mar 21, 2013 | 40.51 | 40.75 | 39.92 | 40.32 | 86,802 | -0.55(-1.34%) |
Mar 20, 2013 | 40.25 | 40.87 | 40.14 | 40.86 | 75,058 | +0.59(+1.48%) |
Mar 19, 2013 | 40.31 | 40.50 | 39.79 | 40.27 | 92,978 | -0.05(-0.12%) |
Mar 18, 2013 | 39.41 | 40.63 | 39.41 | 40.32 | 140,831 | +0.28(+0.71%) |
Mar 15, 2013 | 40.15 | 40.55 | 39.62 | 40.03 | 167,239 | -0.03(-0.07%) |
Mar 14, 2013 | 39.53 | 40.09 | 39.15 | 40.06 | 82,922 | +0.47(+1.19%) |
Mar 13, 2013 | 39.38 | 39.79 | 38.89 | 39.59 | 56,841 | +0.35(+0.89%) |
Mar 12, 2013 | 39.16 | 39.55 | 38.91 | 39.24 | 45,810 | -0.02(-0.05%) |
Mar 11, 2013 | 39.36 | 39.39 | 38.72 | 39.26 | 59,119 | -0.30(-0.76%) |
Mar 08, 2013 | 39.85 | 39.87 | 38.93 | 39.56 | 103,034 | -0.01(-0.02%) |
Mar 07, 2013 | 40.42 | 41.01 | 39.20 | 39.57 | 180,290 | -0.95(-2.35%) |
Mar 06, 2013 | 39.57 | 40.56 | 39.49 | 40.52 | 122,326 | +0.94(+2.38%) |
Mar 05, 2013 | 39.16 | 39.94 | 38.91 | 39.58 | 151,810 | +0.50(+1.28%) |
Mar 04, 2013 | 38.94 | 39.14 | 38.51 | 39.08 | 116,765 | +0.14(+0.36%) |