Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.96 | 45.04 | 44.50 | 44.72 | 45,105 | -0.08(-0.18%) |
Feb 27, 2014 | 44.82 | 45.07 | 44.64 | 44.80 | 35,808 | +0.12(+0.27%) |
Feb 26, 2014 | 44.32 | 44.70 | 44.08 | 44.68 | 56,763 | +0.48(+1.08%) |
Feb 25, 2014 | 44.30 | 44.42 | 43.84 | 44.20 | 70,817 | -0.02(-0.05%) |
Feb 24, 2014 | 44.56 | 44.84 | 44.16 | 44.22 | 32,136 | -0.62(-1.38%) |
Feb 21, 2014 | 45.08 | 45.08 | 44.76 | 44.84 | 22,719 | -0.01(-0.03%) |
Feb 20, 2014 | 45.02 | 45.06 | 44.80 | 44.85 | 37,010 | -0.05(-0.11%) |
Feb 19, 2014 | 45.22 | 45.22 | 44.86 | 44.90 | 38,149 | -0.21(-0.46%) |
Feb 18, 2014 | 45.58 | 45.58 | 45.09 | 45.11 | 27,390 | -0.43(-0.95%) |
Feb 14, 2014 | 45.01 | 45.54 | 45.54 | 45.54 | 121,920 | +0.39(+0.87%) |
Feb 13, 2014 | 44.87 | 45.46 | 44.83 | 45.15 | 37,363 | +0.10(+0.22%) |
Feb 12, 2014 | 44.89 | 45.22 | 44.89 | 45.05 | 32,077 | +0.00(+0.00%) |
Feb 11, 2014 | 44.65 | 45.05 | 44.56 | 45.05 | 27,181 | +0.37(+0.83%) |
Feb 10, 2014 | 44.79 | 44.79 | 44.28 | 44.67 | 35,648 | +0.04(+0.09%) |
Feb 07, 2014 | 44.42 | 44.67 | 44.14 | 44.64 | 55,747 | +0.26(+0.57%) |
Feb 06, 2014 | 44.28 | 44.48 | 44.14 | 44.38 | 24,755 | +0.27(+0.62%) |
Feb 05, 2014 | 44.24 | 44.24 | 43.87 | 44.11 | 32,851 | -0.12(-0.27%) |
Feb 04, 2014 | 44.30 | 44.30 | 43.97 | 44.22 | 30,976 | +0.16(+0.36%) |
Feb 03, 2014 | 44.52 | 44.58 | 43.77 | 44.07 | 26,751 | -0.45(-1.01%) |
Jan 31, 2014 | 44.13 | 44.56 | 43.83 | 44.52 | 27,693 | +0.22(+0.49%) |
Jan 30, 2014 | 44.28 | 44.36 | 44.03 | 44.30 | 31,530 | +0.39(+0.89%) |
Jan 29, 2014 | 44.56 | 44.56 | 43.79 | 43.91 | 29,028 | -0.65(-1.45%) |
Jan 28, 2014 | 44.48 | 44.58 | 44.28 | 44.56 | 19,898 | +0.33(+0.75%) |
Jan 27, 2014 | 44.81 | 44.87 | 43.79 | 44.22 | 32,290 | -0.29(-0.66%) |
Jan 24, 2014 | 44.95 | 44.95 | 44.26 | 44.52 | 16,295 | -0.35(-0.79%) |
Jan 23, 2014 | 44.87 | 44.95 | 44.64 | 44.87 | 25,610 | +0.08(+0.18%) |
Jan 22, 2014 | 44.65 | 44.85 | 44.36 | 44.79 | 33,341 | +0.27(+0.62%) |
Jan 21, 2014 | 44.11 | 44.69 | 44.07 | 44.52 | 43,168 | +0.43(+0.98%) |
Jan 17, 2014 | 43.89 | 44.09 | 44.09 | 44.09 | 22,283 | +0.33(+0.76%) |
Jan 16, 2014 | 43.60 | 43.83 | 43.46 | 43.75 | 29,639 | +0.35(+0.81%) |
Jan 15, 2014 | 43.36 | 43.58 | 43.12 | 43.40 | 48,111 | +0.04(+0.09%) |
Jan 14, 2014 | 43.83 | 43.83 | 43.22 | 43.36 | 57,138 | -0.27(-0.63%) |
Jan 13, 2014 | 44.07 | 44.22 | 43.46 | 43.63 | 39,195 | -0.08(-0.18%) |
Jan 10, 2014 | 44.16 | 44.16 | 43.46 | 43.71 | 31,233 | -0.25(-0.58%) |
Jan 09, 2014 | 44.20 | 44.20 | 43.75 | 43.97 | 23,001 | -0.08(-0.18%) |
Jan 08, 2014 | 44.22 | 44.22 | 43.77 | 44.05 | 40,575 | -0.31(-0.71%) |
Jan 07, 2014 | 45.01 | 45.11 | 44.07 | 44.36 | 74,233 | -0.39(-0.88%) |
Jan 06, 2014 | 44.95 | 45.03 | 44.52 | 44.75 | 36,136 | +0.18(+0.40%) |
Jan 03, 2014 | 45.28 | 45.28 | 44.22 | 44.58 | 25,768 | -0.31(-0.70%) |
Jan 02, 2014 | 45.48 | 45.56 | 44.58 | 44.89 | 27,180 | -0.57(-1.25%) |
Dec 31, 2013 | 45.26 | 45.46 | 45.46 | 45.46 | 32,736 | +0.59(+1.31%) |
Dec 30, 2013 | 44.75 | 44.87 | 44.62 | 44.87 | 19,370 | +0.31(+0.70%) |
Dec 27, 2013 | 44.16 | 44.65 | 44.03 | 44.56 | 25,025 | +0.31(+0.71%) |
Dec 26, 2013 | 45.38 | 45.38 | 44.20 | 44.24 | 31,602 | -0.84(-1.87%) |
Dec 24, 2013 | 45.13 | 45.30 | 44.71 | 45.09 | 18,953 | +0.41(+0.92%) |
Dec 23, 2013 | 44.46 | 44.67 | 44.13 | 44.67 | 42,681 | +1.12(+2.57%) |
Dec 20, 2013 | 43.36 | 43.58 | 43.01 | 43.56 | 28,358 | +0.39(+0.91%) |
Dec 19, 2013 | 42.97 | 43.16 | 42.52 | 43.16 | 40,194 | +0.51(+1.20%) |
Dec 18, 2013 | 42.52 | 42.75 | 42.20 | 42.65 | 52,287 | +0.18(+0.42%) |
Dec 17, 2013 | 42.71 | 42.71 | 42.05 | 42.48 | 40,157 | +0.00(+0.00%) |
Dec 16, 2013 | 42.58 | 42.58 | 42.22 | 42.48 | 33,345 | +0.20(+0.46%) |
Dec 13, 2013 | 42.30 | 42.50 | 41.97 | 42.28 | 37,099 | -0.02(-0.05%) |
Dec 12, 2013 | 42.32 | 42.56 | 42.13 | 42.30 | 28,663 | -0.22(-0.51%) |
Dec 11, 2013 | 42.67 | 42.69 | 42.34 | 42.52 | 55,205 | +0.22(+0.51%) |
Dec 10, 2013 | 41.99 | 42.44 | 41.86 | 42.30 | 46,730 | +0.22(+0.51%) |
Dec 09, 2013 | 42.87 | 42.87 | 41.87 | 42.09 | 47,938 | -0.63(-1.47%) |
Dec 06, 2013 | 43.28 | 43.40 | 42.54 | 42.71 | 33,562 | -0.14(-0.32%) |
Dec 05, 2013 | 43.73 | 43.76 | 42.77 | 42.85 | 32,360 | -0.75(-1.71%) |
Dec 04, 2013 | 44.13 | 44.13 | 43.36 | 43.60 | 33,904 | -0.47(-1.07%) |
Dec 03, 2013 | 44.52 | 44.52 | 43.85 | 44.07 | 31,104 | -0.35(-0.79%) |
Dec 02, 2013 | 44.93 | 44.93 | 44.24 | 44.42 | 15,883 | -0.73(-1.61%) |
Nov 29, 2013 | 45.01 | 45.15 | 44.75 | 45.15 | 22,033 | +0.43(+0.97%) |
Nov 27, 2013 | 44.30 | 44.71 | 44.07 | 44.71 | 29,576 | +0.47(+1.06%) |
Nov 26, 2013 | 44.05 | 44.26 | 43.79 | 44.24 | 53,873 | +0.27(+0.62%) |
Nov 25, 2013 | 43.97 | 44.28 | 43.91 | 43.97 | 24,225 | +0.06(+0.13%) |
Nov 22, 2013 | 43.69 | 43.93 | 43.38 | 43.91 | 35,131 | +0.37(+0.86%) |
Nov 21, 2013 | 43.42 | 43.73 | 43.34 | 43.54 | 57,070 | +0.26(+0.59%) |
Nov 20, 2013 | 43.60 | 43.81 | 43.09 | 43.28 | 69,523 | -0.01(-0.02%) |
Nov 19, 2013 | 44.49 | 44.49 | 43.08 | 43.29 | 46,530 | -1.00(-2.27%) |
Nov 18, 2013 | 44.35 | 44.57 | 44.04 | 44.30 | 19,425 | -0.14(-0.30%) |
Nov 15, 2013 | 44.60 | 44.70 | 44.30 | 44.43 | 30,303 | +0.12(+0.26%) |
Nov 14, 2013 | 43.91 | 44.57 | 43.81 | 44.32 | 29,511 | +0.25(+0.57%) |
Nov 12, 2013 | 44.06 | 44.12 | 43.87 | 44.06 | 21,904 | +0.00(+0.00%) |
Nov 11, 2013 | 43.99 | 44.06 | 43.81 | 44.06 | 14,805 | +0.00(+0.00%) |
Nov 08, 2013 | 44.20 | 44.20 | 43.74 | 44.06 | 26,324 | -0.12(-0.26%) |
Nov 07, 2013 | 44.88 | 44.88 | 44.14 | 44.18 | 20,081 | -0.50(-1.12%) |
Nov 06, 2013 | 45.05 | 45.05 | 44.51 | 44.68 | 27,117 | -0.25(-0.56%) |
Nov 05, 2013 | 44.91 | 44.93 | 44.55 | 44.93 | 15,504 | -0.02(-0.04%) |
Nov 04, 2013 | 45.11 | 45.11 | 44.39 | 44.95 | 31,594 | +0.04(+0.09%) |
Nov 01, 2013 | 45.22 | 45.28 | 44.78 | 44.91 | 18,378 | -0.12(-0.26%) |
Oct 31, 2013 | 45.40 | 45.51 | 44.30 | 45.03 | 32,433 | -0.08(-0.17%) |
Oct 30, 2013 | 44.78 | 45.11 | 44.55 | 45.11 | 33,067 | +0.52(+1.17%) |
Oct 29, 2013 | 44.37 | 44.59 | 44.24 | 44.59 | 21,351 | +0.31(+0.70%) |
Oct 28, 2013 | 45.34 | 45.34 | 44.26 | 44.28 | 37,070 | -0.95(-2.09%) |
Oct 25, 2013 | 44.97 | 45.26 | 44.82 | 45.22 | 27,648 | +0.44(+0.99%) |
Oct 24, 2013 | 44.93 | 44.93 | 44.49 | 44.78 | 34,703 | +0.21(+0.48%) |
Oct 23, 2013 | 44.26 | 44.64 | 44.20 | 44.57 | 51,332 | +0.29(+0.65%) |
Oct 22, 2013 | 44.39 | 44.53 | 43.99 | 44.28 | 27,942 | +0.27(+0.61%) |
Oct 21, 2013 | 43.60 | 44.03 | 43.56 | 44.01 | 25,343 | +0.29(+0.66%) |
Oct 18, 2013 | 43.72 | 43.72 | 43.48 | 43.72 | 27,444 | +0.27(+0.62%) |
Oct 17, 2013 | 43.14 | 43.45 | 43.10 | 43.45 | 29,663 | +0.31(+0.72%) |
Oct 16, 2013 | 43.06 | 43.27 | 43.00 | 43.14 | 30,423 | +0.10(+0.22%) |
Oct 15, 2013 | 43.60 | 43.61 | 42.79 | 43.04 | 34,264 | -0.62(-1.42%) |
Oct 14, 2013 | 43.37 | 43.66 | 43.10 | 43.66 | 10,680 | +0.23(+0.53%) |
Oct 11, 2013 | 43.08 | 43.43 | 43.00 | 43.43 | 15,706 | +0.33(+0.76%) |
Oct 10, 2013 | 43.14 | 43.25 | 42.98 | 43.10 | 21,023 | +0.23(+0.54%) |
Oct 09, 2013 | 43.04 | 43.06 | 42.58 | 42.87 | 29,048 | +0.06(+0.14%) |
Oct 08, 2013 | 43.48 | 43.48 | 42.77 | 42.81 | 31,526 | -0.52(-1.20%) |
Oct 07, 2013 | 43.50 | 43.52 | 43.23 | 43.33 | 19,577 | -0.21(-0.49%) |
Oct 04, 2013 | 43.20 | 43.58 | 43.18 | 43.54 | 31,238 | +0.41(+0.94%) |
Oct 03, 2013 | 43.87 | 43.87 | 42.94 | 43.14 | 114,376 | -0.66(-1.50%) |
Oct 02, 2013 | 43.81 | 43.81 | 43.54 | 43.79 | 27,762 | -0.02(-0.04%) |
Oct 01, 2013 | 43.64 | 44.00 | 43.60 | 43.81 | 88,150 | +0.56(+1.29%) |
Sep 27, 2013 | 43.56 | 43.76 | 43.16 | 43.25 | 28,038 | -0.29(-0.67%) |
Sep 26, 2013 | 43.97 | 44.18 | 43.43 | 43.54 | 35,975 | -0.37(-0.84%) |
Sep 25, 2013 | 44.01 | 44.01 | 43.60 | 43.91 | 37,277 | -0.02(-0.04%) |
Sep 24, 2013 | 43.79 | 44.01 | 43.39 | 43.93 | 28,552 | +0.25(+0.57%) |
Sep 23, 2013 | 43.81 | 43.81 | 43.58 | 43.68 | 24,910 | -0.14(-0.31%) |
Sep 20, 2013 | 44.08 | 44.08 | 43.46 | 43.81 | 24,844 | -0.12(-0.26%) |
Sep 19, 2013 | 43.47 | 44.22 | 43.47 | 43.93 | 26,518 | +0.54(+1.25%) |
Sep 18, 2013 | 42.73 | 43.56 | 42.31 | 43.39 | 34,296 | +0.93(+2.18%) |
Sep 17, 2013 | 43.33 | 43.33 | 42.31 | 42.46 | 43,211 | -0.81(-1.87%) |
Sep 16, 2013 | 43.56 | 43.65 | 43.20 | 43.27 | 14,727 | +0.14(+0.31%) |
Sep 13, 2013 | 42.98 | 43.25 | 42.92 | 43.14 | 21,273 | +0.21(+0.49%) |
Sep 12, 2013 | 43.91 | 43.97 | 42.81 | 42.92 | 33,281 | -0.84(-1.92%) |
Sep 11, 2013 | 44.30 | 44.30 | 43.74 | 43.76 | 29,069 | -0.42(-0.94%) |
Sep 10, 2013 | 44.55 | 44.55 | 43.81 | 44.18 | 39,118 | -0.04(-0.09%) |
Sep 09, 2013 | 43.99 | 44.26 | 43.71 | 44.22 | 27,237 | +0.27(+0.62%) |
Sep 06, 2013 | 44.12 | 44.35 | 43.79 | 43.95 | 19,470 | -0.08(-0.18%) |
Sep 05, 2013 | 44.39 | 44.43 | 43.72 | 44.03 | 24,453 | -0.33(-0.74%) |
Sep 04, 2013 | 44.68 | 44.68 | 44.16 | 44.35 | 30,072 | -0.27(-0.61%) |
Sep 03, 2013 | 44.60 | 44.89 | 44.33 | 44.62 | 20,952 | +0.15(+0.35%) |
Aug 30, 2013 | 44.76 | 44.89 | 44.33 | 44.47 | 21,559 | +0.02(+0.04%) |
Aug 29, 2013 | 44.26 | 44.47 | 44.16 | 44.45 | 15,250 | +0.25(+0.57%) |
Aug 28, 2013 | 44.12 | 44.37 | 44.08 | 44.20 | 22,931 | +0.35(+0.79%) |
Aug 27, 2013 | 44.39 | 44.62 | 43.74 | 43.85 | 52,927 | -0.66(-1.48%) |
Aug 26, 2013 | 45.72 | 45.92 | 44.33 | 44.51 | 32,332 | -0.93(-2.04%) |
Aug 23, 2013 | 45.16 | 45.53 | 45.16 | 45.44 | 13,205 | +0.06(+0.13%) |
Aug 22, 2013 | 44.99 | 45.45 | 44.99 | 45.38 | 28,214 | +0.10(+0.21%) |
Aug 21, 2013 | 45.11 | 45.45 | 44.61 | 45.28 | 27,869 | +0.39(+0.86%) |
Aug 20, 2013 | 45.05 | 45.39 | 44.36 | 44.89 | 27,941 | -0.36(-0.80%) |
Aug 19, 2013 | 45.64 | 45.67 | 44.91 | 45.26 | 23,531 | -0.57(-1.25%) |
Aug 16, 2013 | 45.56 | 46.13 | 45.56 | 45.83 | 14,400 | -0.04(-0.08%) |
Aug 15, 2013 | 46.09 | 46.15 | 45.47 | 45.87 | 35,738 | -0.41(-0.88%) |
Aug 14, 2013 | 46.65 | 46.65 | 46.14 | 46.27 | 27,359 | -0.35(-0.76%) |
Aug 13, 2013 | 46.80 | 46.92 | 46.35 | 46.63 | 18,238 | -0.36(-0.77%) |
Aug 12, 2013 | 46.99 | 47.22 | 46.85 | 46.99 | 21,072 | -0.02(-0.04%) |
Aug 09, 2013 | 47.01 | 47.10 | 46.80 | 47.01 | 29,885 | +0.17(+0.37%) |
Aug 08, 2013 | 47.04 | 47.06 | 46.61 | 46.83 | 27,249 | +0.11(+0.24%) |
Aug 07, 2013 | 46.65 | 46.97 | 46.13 | 46.72 | 31,041 | +0.11(+0.25%) |
Aug 06, 2013 | 46.76 | 46.89 | 46.38 | 46.61 | 13,409 | -0.02(-0.04%) |
Aug 05, 2013 | 47.18 | 47.29 | 46.23 | 46.63 | 28,710 | -0.49(-1.05%) |
Aug 02, 2013 | 47.24 | 47.24 | 46.88 | 47.12 | 16,209 | -0.06(-0.12%) |
Aug 01, 2013 | 46.95 | 47.22 | 46.71 | 47.18 | 24,189 | +0.42(+0.90%) |
Jul 31, 2013 | 46.59 | 46.91 | 46.49 | 46.76 | 40,404 | +0.11(+0.24%) |
Jul 30, 2013 | 46.09 | 46.66 | 45.90 | 46.65 | 25,539 | +0.69(+1.49%) |
Jul 29, 2013 | 46.38 | 46.38 | 45.87 | 45.96 | 20,059 | -0.30(-0.66%) |
Jul 26, 2013 | 46.26 | 46.44 | 46.07 | 46.26 | 20,832 | +0.00(+0.00%) |
Jul 25, 2013 | 46.44 | 46.44 | 46.04 | 46.26 | 18,338 | -0.25(-0.53%) |
Jul 24, 2013 | 46.45 | 46.57 | 46.06 | 46.51 | 33,064 | +0.00(+0.00%) |
Jul 23, 2013 | 46.40 | 46.53 | 46.07 | 46.51 | 26,826 | +0.32(+0.70%) |
Jul 22, 2013 | 46.31 | 46.19 | 45.88 | 46.19 | 30,937 | +0.00(+0.00%) |
Jul 19, 2013 | 45.98 | 46.32 | 45.90 | 46.19 | 61,033 | -0.04(-0.08%) |
Jul 18, 2013 | 46.30 | 46.49 | 46.11 | 46.23 | 28,528 | +0.17(+0.37%) |
Jul 17, 2013 | 46.25 | 46.44 | 45.69 | 46.06 | 26,815 | +0.04(+0.08%) |
Jul 16, 2013 | 46.59 | 46.59 | 45.83 | 46.02 | 42,039 | -0.48(-1.02%) |
Jul 15, 2013 | 46.17 | 46.51 | 45.87 | 46.49 | 33,655 | +0.61(+1.33%) |
Jul 12, 2013 | 45.94 | 45.94 | 45.58 | 45.88 | 27,038 | +0.15(+0.33%) |
Jul 11, 2013 | 46.06 | 46.19 | 45.58 | 45.73 | 26,988 | +0.19(+0.42%) |
Jul 10, 2013 | 46.04 | 46.42 | 45.31 | 45.54 | 99,791 | -0.32(-0.71%) |
Jul 09, 2013 | 45.94 | 45.88 | 45.31 | 45.87 | 26,547 | +0.55(+1.22%) |
Jul 08, 2013 | 45.66 | 45.83 | 45.11 | 45.31 | 31,326 | +0.27(+0.59%) |
Jul 05, 2013 | 45.18 | 45.43 | 44.44 | 45.05 | 31,962 | +0.23(+0.51%) |
Jul 03, 2013 | 45.03 | 45.03 | 44.61 | 44.82 | 16,263 | -0.17(-0.38%) |
Jul 02, 2013 | 46.61 | 46.65 | 44.69 | 44.99 | 60,180 | -1.60(-3.43%) |
Jul 01, 2013 | 46.70 | 46.78 | 46.06 | 46.59 | 39,057 | +0.49(+1.07%) |
Jun 28, 2013 | 45.18 | 46.32 | 44.61 | 46.09 | 55,738 | +1.96(+4.44%) |
Jun 26, 2013 | 43.03 | 44.13 | 43.03 | 44.13 | 38,704 | +1.52(+3.57%) |
Jun 25, 2013 | 42.99 | 42.99 | 42.17 | 42.61 | 36,397 | +0.17(+0.40%) |
Jun 24, 2013 | 42.06 | 42.72 | 42.06 | 42.44 | 51,799 | -0.93(-2.15%) |
Jun 21, 2013 | 43.47 | 43.86 | 42.92 | 43.37 | 45,916 | +0.27(+0.62%) |
Jun 20, 2013 | 44.32 | 44.32 | 42.76 | 43.11 | 39,046 | -1.27(-2.87%) |
Jun 19, 2013 | 44.80 | 44.80 | 44.06 | 44.38 | 31,968 | -0.23(-0.51%) |
Jun 18, 2013 | 44.59 | 44.63 | 44.28 | 44.61 | 46,211 | +0.23(+0.51%) |
Jun 17, 2013 | 44.78 | 44.84 | 43.94 | 44.38 | 41,698 | +0.10(+0.21%) |
Jun 14, 2013 | 44.42 | 44.46 | 44.08 | 44.29 | 43,212 | +0.02(+0.04%) |
Jun 13, 2013 | 43.75 | 44.34 | 43.45 | 44.27 | 42,983 | +0.59(+1.35%) |
Jun 12, 2013 | 43.70 | 43.81 | 43.22 | 43.68 | 41,228 | +0.44(+1.01%) |
Jun 11, 2013 | 43.28 | 43.77 | 42.99 | 43.24 | 37,686 | -0.17(-0.39%) |
Jun 10, 2013 | 43.90 | 43.90 | 43.07 | 43.41 | 49,480 | -0.49(-1.13%) |
Jun 07, 2013 | 43.09 | 44.02 | 42.80 | 43.90 | 53,210 | +1.08(+2.53%) |
Jun 06, 2013 | 42.13 | 42.82 | 41.49 | 42.82 | 52,737 | +0.80(+1.90%) |
Jun 05, 2013 | 43.39 | 43.47 | 41.75 | 42.02 | 67,499 | -1.28(-2.95%) |
Jun 04, 2013 | 43.16 | 44.02 | 43.03 | 43.30 | 76,524 | -0.30(-0.70%) |
Jun 03, 2013 | 45.20 | 45.24 | 43.16 | 43.60 | 60,514 | -1.37(-3.05%) |
May 31, 2013 | 45.66 | 46.00 | 44.76 | 44.97 | 56,421 | -0.76(-1.66%) |
May 30, 2013 | 46.38 | 46.38 | 45.26 | 45.73 | 46,496 | -0.42(-0.91%) |
May 29, 2013 | 47.12 | 47.14 | 45.48 | 46.15 | 49,328 | -0.95(-2.02%) |
May 28, 2013 | 47.18 | 47.37 | 46.63 | 47.10 | 47,759 | -0.13(-0.28%) |
May 24, 2013 | 46.97 | 47.24 | 46.61 | 47.24 | 40,333 | +0.21(+0.45%) |
May 23, 2013 | 46.97 | 47.31 | 46.42 | 47.03 | 43,010 | -0.11(-0.24%) |
May 22, 2013 | 47.06 | 47.69 | 46.74 | 47.14 | 74,424 | -0.38(-0.80%) |
May 21, 2013 | 47.48 | 47.65 | 47.18 | 47.52 | 57,212 | +0.13(+0.28%) |
May 20, 2013 | 47.33 | 47.54 | 47.03 | 47.39 | 51,934 | -0.04(-0.08%) |
May 17, 2013 | 46.57 | 47.44 | 46.57 | 47.43 | 30,283 | +0.95(+2.05%) |
May 16, 2013 | 46.51 | 46.61 | 46.17 | 46.47 | 56,566 | +0.04(+0.08%) |
May 15, 2013 | 46.42 | 46.44 | 46.13 | 46.44 | 42,931 | +0.17(+0.37%) |
May 13, 2013 | 46.23 | 46.51 | 46.04 | 46.26 | 48,412 | +0.25(+0.54%) |
May 10, 2013 | 45.66 | 46.13 | 45.66 | 46.02 | 95,385 | +0.34(+0.75%) |
May 09, 2013 | 45.60 | 45.81 | 45.48 | 45.67 | 79,366 | +0.11(+0.25%) |
May 08, 2013 | 45.60 | 45.75 | 45.37 | 45.56 | 111,779 | -0.11(-0.25%) |
May 07, 2013 | 45.54 | 45.67 | 45.39 | 45.67 | 50,473 | +0.10(+0.21%) |
May 06, 2013 | 45.56 | 45.58 | 45.29 | 45.58 | 34,037 | +0.00(+0.00%) |
May 03, 2013 | 46.32 | 45.67 | 45.43 | 45.58 | 76,514 | -0.10(-0.21%) |
May 02, 2013 | 46.11 | 46.42 | 45.47 | 45.67 | 54,351 | -0.23(-0.50%) |
May 01, 2013 | 46.02 | 46.04 | 45.56 | 45.90 | 30,636 | +0.08(+0.17%) |
Apr 30, 2013 | 45.88 | 45.96 | 45.56 | 45.83 | 48,689 | +0.17(+0.38%) |
Apr 29, 2013 | 45.33 | 45.75 | 45.01 | 45.66 | 27,372 | +0.53(+1.18%) |
Apr 26, 2013 | 45.27 | 45.14 | 44.84 | 45.12 | 37,212 | +0.15(+0.34%) |
Apr 25, 2013 | 44.78 | 45.07 | 44.63 | 44.97 | 74,313 | -0.19(-0.42%) |
Apr 24, 2013 | 45.33 | 45.35 | 45.07 | 45.16 | 46,677 | +0.15(+0.34%) |
Apr 23, 2013 | 45.12 | 45.41 | 44.27 | 45.01 | 64,576 | +0.27(+0.60%) |
Apr 22, 2013 | 44.67 | 45.12 | 44.53 | 44.74 | 42,417 | -0.11(-0.25%) |
Apr 19, 2013 | 44.61 | 44.89 | 44.29 | 44.86 | 24,887 | +0.51(+1.16%) |
Apr 18, 2013 | 44.44 | 44.45 | 44.05 | 44.34 | 37,897 | +0.23(+0.52%) |
Apr 17, 2013 | 44.55 | 44.55 | 43.60 | 44.11 | 43,437 | -0.38(-0.86%) |
Apr 16, 2013 | 43.62 | 44.49 | 43.62 | 44.49 | 37,732 | +0.99(+2.27%) |
Apr 15, 2013 | 44.76 | 44.76 | 43.26 | 43.51 | 36,273 | -1.07(-2.39%) |
Apr 12, 2013 | 44.89 | 45.10 | 44.41 | 44.57 | 46,666 | -0.30(-0.68%) |
Apr 11, 2013 | 44.93 | 45.07 | 44.74 | 44.88 | 55,334 | -0.06(-0.13%) |
Apr 10, 2013 | 45.18 | 45.33 | 44.59 | 44.93 | 58,243 | +0.11(+0.25%) |
Apr 09, 2013 | 44.99 | 45.07 | 44.59 | 44.82 | 36,919 | +0.17(+0.38%) |
Apr 08, 2013 | 44.72 | 44.97 | 44.53 | 44.65 | 33,846 | +0.27(+0.60%) |
Apr 05, 2013 | 43.14 | 44.38 | 42.80 | 44.38 | 54,998 | +0.80(+1.83%) |
Apr 04, 2013 | 43.85 | 43.92 | 43.09 | 43.58 | 39,716 | -0.15(-0.35%) |
Apr 03, 2013 | 44.23 | 44.40 | 42.95 | 43.73 | 74,171 | -0.91(-2.05%) |
Apr 02, 2013 | 45.05 | 45.31 | 44.57 | 44.65 | 56,761 | -0.34(-0.76%) |
Apr 01, 2013 | 45.16 | 45.31 | 44.84 | 44.99 | 52,065 | +0.25(+0.55%) |
Mar 28, 2013 | 44.15 | 44.84 | 44.15 | 44.74 | 28,633 | +0.46(+1.03%) |
Mar 27, 2013 | 44.32 | 44.38 | 43.81 | 44.29 | 40,929 | +0.11(+0.26%) |
Mar 26, 2013 | 43.75 | 44.21 | 43.62 | 44.17 | 53,314 | +0.72(+1.66%) |
Mar 25, 2013 | 43.96 | 44.15 | 43.11 | 43.45 | 51,571 | -0.13(-0.31%) |
Mar 22, 2013 | 43.26 | 43.96 | 43.22 | 43.58 | 46,707 | +0.53(+1.24%) |
Mar 21, 2013 | 42.95 | 43.39 | 42.80 | 43.05 | 68,789 | +0.36(+0.84%) |
Mar 20, 2013 | 42.69 | 42.72 | 42.36 | 42.69 | 57,176 | +0.35(+0.82%) |
Mar 19, 2013 | 43.18 | 43.18 | 42.10 | 42.34 | 63,631 | -0.32(-0.76%) |
Mar 18, 2013 | 42.90 | 43.41 | 42.46 | 42.67 | 53,290 | -0.27(-0.62%) |
Mar 15, 2013 | 42.80 | 43.01 | 42.72 | 42.93 | 104,413 | +0.11(+0.27%) |
Mar 14, 2013 | 43.26 | 43.37 | 42.71 | 42.82 | 58,608 | -0.51(-1.19%) |
Mar 13, 2013 | 44.44 | 44.44 | 43.01 | 43.33 | 78,628 | -0.38(-0.87%) |
Mar 12, 2013 | 43.54 | 43.90 | 43.30 | 43.71 | 40,767 | +0.38(+0.88%) |
Mar 11, 2013 | 43.68 | 43.68 | 42.90 | 43.33 | 51,664 | -0.19(-0.44%) |
Mar 08, 2013 | 43.62 | 43.66 | 43.28 | 43.52 | 44,047 | +0.34(+0.79%) |
Mar 07, 2013 | 43.52 | 43.52 | 42.78 | 43.18 | 54,706 | +0.06(+0.13%) |
Mar 06, 2013 | 43.37 | 43.60 | 42.33 | 43.12 | 57,163 | -0.13(-0.31%) |
Mar 05, 2013 | 43.73 | 43.73 | 42.82 | 43.26 | 62,560 | +0.10(+0.22%) |
Mar 04, 2013 | 44.34 | 44.34 | 42.92 | 43.16 | 71,695 | -0.80(-1.82%) |