Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 61.70 | 63.65 | 61.42 | 63.31 | 720,320 | +0.93(+1.49%) |
Jan 30, 2014 | 62.20 | 62.73 | 61.68 | 62.38 | 1,091,422 | +0.78(+1.27%) |
Jan 29, 2014 | 62.20 | 62.34 | 61.44 | 61.60 | 877,166 | -1.04(-1.66%) |
Jan 28, 2014 | 62.98 | 63.42 | 62.45 | 62.64 | 536,287 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.86 | 532,339 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.82 | 63.82 | 724,373 | -1.50(-2.29%) |
Jan 23, 2014 | 65.73 | 65.81 | 65.19 | 65.32 | 773,344 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.82 | 64.56 | 65.81 | 686,643 | +1.24(+1.92%) |
Jan 21, 2014 | 64.56 | 64.75 | 64.25 | 64.57 | 646,521 | +0.32(+0.50%) |
Jan 17, 2014 | 63.83 | 64.25 | 64.25 | 64.25 | 736,403 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.47 | 63.73 | 496,797 | -0.12(-0.18%) |
Jan 15, 2014 | 63.66 | 64.31 | 63.12 | 63.85 | 683,262 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.91 | 63.37 | 63.66 | 401,866 | +0.04(+0.07%) |
Jan 13, 2014 | 63.90 | 64.53 | 63.38 | 63.62 | 695,890 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 63.99 | 62.98 | 63.85 | 695,675 | +0.83(+1.32%) |
Jan 09, 2014 | 62.87 | 63.29 | 62.35 | 63.02 | 642,923 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,254 | +0.10(+0.16%) |
Jan 07, 2014 | 62.35 | 62.74 | 62.18 | 62.47 | 543,120 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.58 | 61.96 | 884,520 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.09 | 61.70 | 61.85 | 463,381 | +0.04(+0.06%) |
Jan 02, 2014 | 62.45 | 62.45 | 61.64 | 61.82 | 454,287 | -0.64(-1.02%) |
Dec 31, 2013 | 62.90 | 62.45 | 62.45 | 62.45 | 402,942 | -0.24(-0.39%) |
Dec 30, 2013 | 62.91 | 62.96 | 62.42 | 62.69 | 267,807 | -0.25(-0.40%) |
Dec 27, 2013 | 63.60 | 63.71 | 62.83 | 62.95 | 267,342 | -0.43(-0.68%) |
Dec 26, 2013 | 62.70 | 63.71 | 62.63 | 63.38 | 322,242 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.90 | 62.51 | 62.64 | 507,077 | +0.16(+0.26%) |
Dec 23, 2013 | 61.86 | 62.59 | 61.78 | 62.48 | 400,207 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.85 | 60.69 | 61.82 | 917,389 | +0.24(+0.39%) |
Dec 19, 2013 | 62.61 | 62.76 | 61.38 | 61.58 | 410,339 | -1.15(-1.83%) |
Dec 18, 2013 | 62.46 | 62.73 | 61.45 | 62.73 | 491,227 | +0.39(+0.63%) |
Dec 17, 2013 | 62.29 | 62.52 | 62.12 | 62.34 | 487,631 | +0.01(+0.01%) |
Dec 16, 2013 | 62.20 | 62.82 | 62.12 | 62.33 | 352,250 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.78 | 62.04 | 411,155 | +0.14(+0.23%) |
Dec 12, 2013 | 61.78 | 62.10 | 61.22 | 61.90 | 442,784 | +0.01(+0.01%) |
Dec 11, 2013 | 62.34 | 62.64 | 61.63 | 61.89 | 378,333 | -0.47(-0.75%) |
Dec 10, 2013 | 63.12 | 63.27 | 62.35 | 62.35 | 478,535 | -0.79(-1.25%) |
Dec 09, 2013 | 63.03 | 63.63 | 62.81 | 63.14 | 701,917 | +0.75(+1.20%) |
Dec 06, 2013 | 62.00 | 62.53 | 61.84 | 62.39 | 276,116 | +0.42(+0.68%) |
Dec 05, 2013 | 61.58 | 62.22 | 61.20 | 61.97 | 448,283 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.43 | 388,714 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.25 | 60.60 | 61.01 | 665,769 | -0.29(-0.48%) |
Dec 02, 2013 | 61.64 | 61.81 | 61.15 | 61.31 | 388,367 | -0.50(-0.81%) |
Nov 29, 2013 | 62.09 | 62.26 | 61.75 | 61.81 | 189,848 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.38 | 61.71 | 61.97 | 339,846 | -0.08(-0.13%) |
Nov 26, 2013 | 62.12 | 62.26 | 61.92 | 62.05 | 383,804 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.53 | 61.67 | 62.16 | 370,113 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.79 | 62.36 | 425,246 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.86 | 61.83 | 511,212 | +1.04(+1.71%) |
Nov 20, 2013 | 60.75 | 61.10 | 60.46 | 60.79 | 409,118 | +0.30(+0.49%) |
Nov 19, 2013 | 60.49 | 60.72 | 60.05 | 60.49 | 715,037 | -0.19(-0.31%) |
Nov 18, 2013 | 61.62 | 61.71 | 60.39 | 60.68 | 366,680 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.09 | 61.11 | 61.55 | 357,329 | -0.34(-0.55%) |
Nov 14, 2013 | 61.85 | 61.92 | 61.41 | 61.89 | 330,771 | +0.70(+1.14%) |
Nov 12, 2013 | 60.57 | 61.22 | 60.43 | 61.19 | 481,270 | +0.56(+0.93%) |
Nov 11, 2013 | 60.58 | 61.21 | 60.58 | 60.63 | 326,735 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.59 | 59.61 | 60.44 | 315,233 | +0.80(+1.35%) |
Nov 07, 2013 | 60.83 | 61.04 | 59.60 | 59.64 | 349,434 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.29 | 60.65 | 60.74 | 284,209 | -0.07(-0.12%) |
Nov 05, 2013 | 59.81 | 61.23 | 59.54 | 60.81 | 474,919 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.83 | 59.99 | 335,024 | +0.19(+0.31%) |
Nov 01, 2013 | 60.07 | 60.26 | 59.53 | 59.81 | 424,220 | -0.15(-0.25%) |
Oct 31, 2013 | 60.73 | 60.73 | 59.81 | 59.96 | 547,010 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.34 | 60.39 | 60.68 | 423,172 | -0.44(-0.72%) |
Oct 29, 2013 | 60.69 | 61.16 | 60.38 | 61.12 | 475,820 | +0.65(+1.08%) |
Oct 28, 2013 | 60.50 | 60.79 | 60.09 | 60.47 | 358,775 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.36 | 481,809 | +0.11(+0.18%) |
Oct 24, 2013 | 59.55 | 60.34 | 59.20 | 60.25 | 1,042,522 | +0.93(+1.57%) |
Oct 23, 2013 | 59.90 | 60.09 | 59.05 | 59.32 | 601,599 | -0.77(-1.28%) |
Oct 22, 2013 | 59.98 | 60.17 | 59.51 | 60.09 | 706,946 | +0.21(+0.34%) |
Oct 21, 2013 | 59.89 | 60.25 | 59.79 | 59.89 | 584,422 | -0.06(-0.10%) |
Oct 18, 2013 | 59.90 | 60.16 | 59.30 | 59.95 | 877,137 | +0.38(+0.63%) |
Oct 17, 2013 | 59.40 | 59.62 | 58.95 | 59.57 | 745,311 | -0.03(-0.04%) |
Oct 16, 2013 | 58.65 | 59.74 | 58.52 | 59.60 | 1,138,518 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,529 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.57 | 61.56 | 622,042 | +0.44(+0.72%) |
Oct 11, 2013 | 59.83 | 61.15 | 59.83 | 61.12 | 653,889 | +1.06(+1.76%) |
Oct 10, 2013 | 60.16 | 60.26 | 59.57 | 60.06 | 1,048,293 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.49 | 59.54 | 868,636 | -0.75(-1.25%) |
Oct 08, 2013 | 61.12 | 61.42 | 60.26 | 60.29 | 802,668 | -0.83(-1.36%) |
Oct 07, 2013 | 60.84 | 61.57 | 60.81 | 61.12 | 630,746 | -0.33(-0.54%) |
Oct 04, 2013 | 61.03 | 61.75 | 60.72 | 61.45 | 409,122 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.77 | 61.10 | 1,763,118 | -1.15(-1.85%) |
Oct 02, 2013 | 60.85 | 62.51 | 60.85 | 62.26 | 941,561 | +0.10(+0.16%) |
Oct 01, 2013 | 60.91 | 62.18 | 60.79 | 62.16 | 818,085 | +1.76(+2.92%) |
Sep 27, 2013 | 60.29 | 60.58 | 59.91 | 60.40 | 499,494 | -0.09(-0.15%) |
Sep 26, 2013 | 59.85 | 60.59 | 59.73 | 60.48 | 310,859 | +0.68(+1.14%) |
Sep 25, 2013 | 60.09 | 60.09 | 59.65 | 59.81 | 251,862 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.18 | 529,182 | +0.30(+0.49%) |
Sep 23, 2013 | 59.58 | 60.09 | 58.95 | 59.89 | 371,872 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.67 | 558,869 | -0.79(-1.30%) |
Sep 19, 2013 | 60.09 | 60.54 | 59.98 | 60.46 | 257,257 | +0.30(+0.51%) |
Sep 18, 2013 | 59.81 | 60.28 | 59.27 | 60.15 | 336,625 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,270 | +0.54(+0.91%) |
Sep 16, 2013 | 59.74 | 59.86 | 58.84 | 59.24 | 420,122 | +0.13(+0.21%) |
Sep 13, 2013 | 58.38 | 59.17 | 58.03 | 59.12 | 426,848 | +0.78(+1.33%) |
Sep 12, 2013 | 58.04 | 58.45 | 57.70 | 58.34 | 418,250 | +0.37(+0.63%) |
Sep 11, 2013 | 57.46 | 58.12 | 57.31 | 57.97 | 415,803 | +0.30(+0.53%) |
Sep 10, 2013 | 56.81 | 57.70 | 56.51 | 57.67 | 506,767 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,745 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.45 | 54.89 | 577,566 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.08 | 55.34 | 235,472 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.44 | 54.64 | 55.38 | 381,447 | +0.60(+1.09%) |
Sep 03, 2013 | 54.92 | 55.41 | 54.33 | 54.78 | 773,799 | +0.02(+0.03%) |
Aug 30, 2013 | 55.25 | 55.29 | 54.68 | 54.76 | 539,938 | -0.54(-0.98%) |
Aug 29, 2013 | 55.02 | 55.47 | 54.74 | 55.31 | 278,167 | +0.22(+0.40%) |
Aug 28, 2013 | 54.43 | 55.30 | 54.25 | 55.08 | 309,998 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.51 | 405,252 | -0.63(-1.15%) |
Aug 26, 2013 | 55.52 | 55.81 | 55.00 | 55.15 | 429,942 | -0.31(-0.56%) |
Aug 23, 2013 | 55.83 | 56.03 | 55.10 | 55.46 | 284,505 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.93 | 54.89 | 55.77 | 253,936 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.34 | 54.69 | 54.82 | 273,507 | -0.37(-0.66%) |
Aug 20, 2013 | 54.50 | 55.47 | 54.37 | 55.18 | 311,071 | +0.78(+1.44%) |
Aug 19, 2013 | 54.78 | 55.02 | 54.36 | 54.40 | 544,550 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.37 | 54.78 | 476,243 | -0.12(-0.23%) |
Aug 15, 2013 | 55.15 | 55.38 | 54.70 | 54.91 | 578,745 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.81 | 54.85 | 55.70 | 544,561 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,493 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.30 | 55.59 | 55.63 | 573,681 | -0.32(-0.57%) |
Aug 09, 2013 | 55.89 | 56.22 | 55.54 | 55.95 | 472,892 | +0.06(+0.11%) |
Aug 08, 2013 | 56.08 | 56.33 | 55.81 | 55.89 | 533,704 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,530 | -0.40(-0.71%) |
Aug 06, 2013 | 56.99 | 57.17 | 55.99 | 56.11 | 834,316 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.40 | 56.22 | 57.04 | 662,876 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.91 | 56.16 | 56.29 | 633,865 | -0.59(-1.03%) |
Aug 01, 2013 | 56.15 | 57.67 | 56.02 | 56.88 | 911,258 | +1.10(+1.97%) |
Jul 31, 2013 | 55.47 | 56.06 | 55.39 | 55.78 | 568,835 | +0.40(+0.72%) |
Jul 30, 2013 | 55.33 | 55.67 | 54.93 | 55.38 | 561,686 | +0.22(+0.40%) |
Jul 29, 2013 | 55.28 | 55.51 | 54.95 | 55.15 | 608,723 | -0.43(-0.77%) |
Jul 26, 2013 | 54.68 | 55.81 | 54.60 | 55.58 | 1,495,490 | +0.77(+1.40%) |
Jul 25, 2013 | 54.41 | 54.86 | 54.03 | 54.82 | 1,200,688 | +0.44(+0.80%) |
Jul 24, 2013 | 53.60 | 54.58 | 53.43 | 54.38 | 2,394,531 | +1.41(+2.66%) |
Jul 23, 2013 | 57.33 | 57.44 | 52.29 | 52.97 | 3,518,172 | -3.73(-6.57%) |
Jul 22, 2013 | 56.74 | 56.94 | 56.45 | 56.70 | 646,730 | +0.03(+0.05%) |
Jul 19, 2013 | 56.87 | 57.07 | 56.50 | 56.67 | 468,607 | -0.33(-0.58%) |
Jul 18, 2013 | 56.20 | 57.01 | 56.19 | 57.00 | 697,940 | +0.78(+1.38%) |
Jul 17, 2013 | 56.38 | 56.48 | 56.11 | 56.22 | 365,762 | -0.07(-0.13%) |
Jul 16, 2013 | 57.01 | 57.18 | 56.14 | 56.30 | 584,011 | -0.40(-0.71%) |
Jul 15, 2013 | 56.78 | 57.11 | 56.37 | 56.70 | 436,990 | +0.25(+0.44%) |
Jul 12, 2013 | 56.05 | 56.86 | 55.97 | 56.45 | 475,215 | +0.29(+0.52%) |
Jul 11, 2013 | 56.06 | 56.35 | 55.57 | 56.15 | 456,220 | +0.68(+1.22%) |
Jul 10, 2013 | 55.30 | 55.63 | 54.87 | 55.48 | 331,598 | +0.09(+0.16%) |
Jul 09, 2013 | 54.88 | 55.49 | 54.50 | 55.39 | 475,024 | +0.86(+1.57%) |
Jul 08, 2013 | 54.61 | 54.80 | 54.25 | 54.53 | 832,747 | +0.15(+0.28%) |
Jul 05, 2013 | 54.33 | 54.66 | 53.70 | 54.38 | 489,117 | +0.70(+1.29%) |
Jul 03, 2013 | 53.24 | 54.02 | 53.22 | 53.68 | 648,416 | +0.08(+0.15%) |
Jul 02, 2013 | 53.47 | 53.96 | 53.36 | 53.60 | 760,554 | +0.20(+0.38%) |
Jul 01, 2013 | 52.23 | 53.79 | 52.06 | 53.40 | 827,739 | +1.57(+3.03%) |
Jun 28, 2013 | 52.38 | 52.78 | 51.75 | 51.83 | 5,261,272 | -0.58(-1.11%) |
Jun 27, 2013 | 51.94 | 52.48 | 51.80 | 52.41 | 609,067 | +0.99(+1.92%) |
Jun 26, 2013 | 51.79 | 51.94 | 51.35 | 51.42 | 785,216 | +0.11(+0.21%) |
Jun 25, 2013 | 51.22 | 51.67 | 50.78 | 51.31 | 755,597 | +0.50(+0.98%) |
Jun 24, 2013 | 50.36 | 51.01 | 49.69 | 50.81 | 1,072,096 | -0.44(-0.85%) |
Jun 21, 2013 | 51.43 | 51.62 | 50.64 | 51.25 | 1,303,214 | -0.03(-0.05%) |
Jun 20, 2013 | 52.72 | 52.79 | 51.13 | 51.28 | 814,799 | -2.00(-3.75%) |
Jun 19, 2013 | 53.85 | 54.22 | 53.26 | 53.27 | 466,982 | -0.60(-1.11%) |
Jun 18, 2013 | 53.23 | 54.08 | 53.23 | 53.87 | 536,578 | +0.79(+1.49%) |
Jun 17, 2013 | 53.43 | 53.78 | 52.73 | 53.08 | 588,370 | -0.04(-0.07%) |
Jun 14, 2013 | 53.54 | 53.57 | 52.93 | 53.11 | 383,136 | -0.38(-0.72%) |
Jun 13, 2013 | 52.81 | 53.68 | 52.49 | 53.50 | 503,492 | +0.53(+0.99%) |
Jun 12, 2013 | 53.30 | 53.62 | 52.67 | 52.97 | 520,960 | -0.15(-0.29%) |
Jun 11, 2013 | 53.18 | 53.51 | 52.68 | 53.12 | 692,052 | -0.82(-1.52%) |
Jun 10, 2013 | 54.14 | 54.40 | 53.68 | 53.94 | 594,161 | +0.17(+0.31%) |
Jun 07, 2013 | 53.24 | 53.89 | 52.76 | 53.77 | 563,384 | +0.96(+1.82%) |
Jun 06, 2013 | 51.76 | 52.84 | 51.44 | 52.81 | 1,138,053 | +0.98(+1.89%) |
Jun 05, 2013 | 53.48 | 53.54 | 51.72 | 51.83 | 955,610 | -1.63(-3.04%) |
Jun 04, 2013 | 52.95 | 53.91 | 52.86 | 53.46 | 1,430,890 | +0.41(+0.77%) |
Jun 03, 2013 | 52.58 | 53.08 | 52.17 | 53.05 | 1,502,529 | +0.40(+0.76%) |
May 31, 2013 | 52.66 | 53.10 | 52.47 | 52.65 | 1,467,667 | -0.46(-0.87%) |
May 30, 2013 | 52.81 | 53.20 | 52.46 | 53.11 | 11,589,708 | +0.45(+0.86%) |
May 29, 2013 | 52.59 | 53.02 | 52.20 | 52.66 | 609,572 | -0.34(-0.64%) |
May 28, 2013 | 52.54 | 53.49 | 52.34 | 53.00 | 740,380 | +0.84(+1.60%) |
May 24, 2013 | 52.16 | 52.41 | 51.80 | 52.16 | 746,124 | -0.44(-0.83%) |
May 23, 2013 | 51.20 | 52.81 | 51.09 | 52.60 | 2,173,396 | +2.31(+4.59%) |
May 22, 2013 | 50.64 | 51.34 | 50.15 | 50.29 | 426,556 | -0.30(-0.60%) |
May 21, 2013 | 50.56 | 50.84 | 50.50 | 50.59 | 505,871 | +0.20(+0.41%) |
May 20, 2013 | 51.08 | 51.24 | 50.36 | 50.39 | 476,050 | -0.76(-1.48%) |
May 17, 2013 | 50.69 | 51.20 | 50.60 | 51.14 | 486,608 | +0.54(+1.07%) |
May 16, 2013 | 51.08 | 51.12 | 50.30 | 50.60 | 889,537 | -0.60(-1.18%) |
May 15, 2013 | 51.39 | 52.00 | 51.04 | 51.20 | 836,020 | -0.54(-1.05%) |
May 13, 2013 | 51.52 | 52.18 | 51.43 | 51.75 | 651,879 | +0.20(+0.40%) |
May 10, 2013 | 51.20 | 51.71 | 51.14 | 51.54 | 712,447 | +0.32(+0.62%) |
May 09, 2013 | 51.41 | 51.78 | 51.07 | 51.22 | 900,833 | -0.35(-0.67%) |
May 08, 2013 | 51.08 | 51.75 | 51.00 | 51.57 | 998,350 | +0.22(+0.43%) |
May 07, 2013 | 50.94 | 51.45 | 50.64 | 51.35 | 1,536,065 | +0.90(+1.78%) |
May 06, 2013 | 49.74 | 50.54 | 49.70 | 50.45 | 683,140 | +0.72(+1.45%) |
May 03, 2013 | 49.56 | 49.76 | 49.28 | 49.73 | 902,365 | +0.44(+0.88%) |
May 02, 2013 | 48.65 | 49.52 | 48.59 | 49.29 | 1,009,913 | +0.76(+1.56%) |
May 01, 2013 | 49.05 | 49.17 | 48.19 | 48.54 | 1,026,471 | -0.50(-1.01%) |
Apr 30, 2013 | 48.84 | 50.15 | 48.10 | 49.04 | 1,416,319 | +2.00(+4.25%) |
Apr 29, 2013 | 46.82 | 47.53 | 46.45 | 47.04 | 896,522 | +0.51(+1.09%) |
Apr 26, 2013 | 46.10 | 46.75 | 46.12 | 46.53 | 588,444 | +0.41(+0.89%) |
Apr 25, 2013 | 45.95 | 46.71 | 45.69 | 46.12 | 453,196 | +0.44(+0.95%) |
Apr 24, 2013 | 45.31 | 45.94 | 45.20 | 45.69 | 372,498 | +0.37(+0.82%) |
Apr 23, 2013 | 45.37 | 45.71 | 44.92 | 45.31 | 380,115 | +0.12(+0.26%) |
Apr 22, 2013 | 45.11 | 45.38 | 44.75 | 45.20 | 347,907 | +0.27(+0.59%) |
Apr 19, 2013 | 44.41 | 45.12 | 44.39 | 44.93 | 362,604 | +0.60(+1.36%) |
Apr 18, 2013 | 44.31 | 44.46 | 43.61 | 44.33 | 448,581 | +0.13(+0.30%) |
Apr 17, 2013 | 44.76 | 44.91 | 43.91 | 44.19 | 682,270 | -0.98(-2.16%) |
Apr 16, 2013 | 45.02 | 45.36 | 44.83 | 45.17 | 570,028 | +0.41(+0.91%) |
Apr 15, 2013 | 45.94 | 46.14 | 44.60 | 44.76 | 768,324 | -1.31(-2.83%) |
Apr 12, 2013 | 46.14 | 46.28 | 45.59 | 46.07 | 605,627 | -0.22(-0.48%) |
Apr 11, 2013 | 45.89 | 47.00 | 45.85 | 46.29 | 779,394 | +0.32(+0.70%) |
Apr 10, 2013 | 45.04 | 46.11 | 44.98 | 45.97 | 550,801 | +0.96(+2.13%) |
Apr 09, 2013 | 45.43 | 45.43 | 44.79 | 45.01 | 463,059 | -0.41(-0.90%) |
Apr 08, 2013 | 44.99 | 45.44 | 44.68 | 45.42 | 307,302 | +0.52(+1.15%) |
Apr 05, 2013 | 44.68 | 45.06 | 44.54 | 44.91 | 469,352 | -0.60(-1.31%) |
Apr 04, 2013 | 43.78 | 45.57 | 43.75 | 45.50 | 754,566 | +1.39(+3.16%) |
Apr 03, 2013 | 44.45 | 44.79 | 43.70 | 44.11 | 615,259 | -0.39(-0.88%) |
Apr 02, 2013 | 45.31 | 45.48 | 44.46 | 44.50 | 606,749 | -0.67(-1.48%) |
Apr 01, 2013 | 45.70 | 46.10 | 45.15 | 45.16 | 532,722 | -0.53(-1.17%) |
Mar 28, 2013 | 45.58 | 45.90 | 45.44 | 45.70 | 494,606 | +0.23(+0.51%) |
Mar 27, 2013 | 45.19 | 45.50 | 44.83 | 45.47 | 253,654 | +0.00(+0.00%) |
Mar 26, 2013 | 45.56 | 45.63 | 44.92 | 45.47 | 349,524 | +0.06(+0.14%) |
Mar 25, 2013 | 45.63 | 45.65 | 44.97 | 45.40 | 323,569 | -0.07(-0.16%) |
Mar 22, 2013 | 45.22 | 45.53 | 45.22 | 45.47 | 389,309 | +0.31(+0.69%) |
Mar 21, 2013 | 44.90 | 45.35 | 44.79 | 45.16 | 379,777 | -0.09(-0.20%) |
Mar 20, 2013 | 45.09 | 45.30 | 44.52 | 45.25 | 483,550 | +0.57(+1.27%) |
Mar 19, 2013 | 44.61 | 44.86 | 44.14 | 44.68 | 534,594 | +0.30(+0.68%) |
Mar 18, 2013 | 43.82 | 44.55 | 43.54 | 44.38 | 1,600,911 | +0.12(+0.28%) |
Mar 15, 2013 | 44.35 | 44.41 | 44.03 | 44.26 | 553,283 | -0.12(-0.28%) |
Mar 14, 2013 | 44.39 | 44.39 | 43.92 | 44.38 | 421,485 | +0.12(+0.28%) |
Mar 13, 2013 | 43.93 | 44.35 | 43.83 | 44.26 | 343,905 | +0.30(+0.69%) |
Mar 12, 2013 | 44.18 | 44.35 | 43.75 | 43.95 | 619,409 | -0.18(-0.40%) |
Mar 11, 2013 | 43.80 | 44.13 | 43.80 | 44.13 | 543,945 | +0.12(+0.28%) |
Mar 08, 2013 | 44.16 | 44.19 | 43.90 | 44.01 | 606,877 | +0.07(+0.16%) |
Mar 07, 2013 | 44.05 | 44.20 | 43.80 | 43.94 | 418,397 | -0.12(-0.28%) |
Mar 06, 2013 | 43.87 | 44.41 | 43.87 | 44.06 | 462,047 | +0.16(+0.36%) |
Mar 05, 2013 | 43.31 | 43.95 | 43.31 | 43.90 | 811,217 | +0.88(+2.04%) |
Mar 04, 2013 | 42.72 | 43.22 | 42.42 | 43.03 | 816,138 | +0.32(+0.75%) |
Mar 01, 2013 | 42.02 | 42.91 | 41.73 | 42.71 | 975,496 | +0.58(+1.36%) |
Feb 28, 2013 | 42.36 | 43.10 | 41.85 | 42.13 | 1,947,813 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.50 | 41.43 | 979,155 | +0.73(+1.80%) |
Feb 26, 2013 | 40.13 | 40.82 | 40.01 | 40.70 | 568,255 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,910 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.82 | 39.89 | 40.76 | 807,197 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,060 | -0.30(-0.76%) |
Feb 20, 2013 | 40.20 | 40.65 | 39.77 | 39.78 | 446,906 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.75 | 40.22 | 428,074 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.83 | 39.71 | 40.14 | 657,601 | +0.51(+1.30%) |
Feb 14, 2013 | 40.19 | 40.33 | 39.60 | 39.63 | 795,668 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,246 | -0.94(-2.28%) |
Feb 12, 2013 | 41.52 | 41.54 | 41.05 | 41.17 | 501,674 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.96 | 41.18 | 41.42 | 400,852 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.34 | 841,584 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.89 | 41.14 | 465,206 | -0.23(-0.56%) |
Feb 06, 2013 | 41.21 | 41.77 | 40.84 | 41.37 | 647,104 | +0.07(+0.17%) |
Feb 04, 2013 | 41.97 | 42.02 | 41.21 | 41.30 | 755,892 | -0.96(-2.28%) |