Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 62.09 | 62.27 | 61.75 | 61.81 | 189,830 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.39 | 61.71 | 61.97 | 339,815 | -0.08(-0.13%) |
Nov 26, 2013 | 62.13 | 62.26 | 61.93 | 62.06 | 383,768 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.54 | 61.68 | 62.16 | 370,079 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.80 | 62.37 | 425,207 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.87 | 61.83 | 511,165 | +1.04(+1.71%) |
Nov 20, 2013 | 60.76 | 61.11 | 60.46 | 60.79 | 409,080 | +0.30(+0.49%) |
Nov 19, 2013 | 60.50 | 60.72 | 60.05 | 60.50 | 714,971 | -0.19(-0.31%) |
Nov 18, 2013 | 61.63 | 61.72 | 60.39 | 60.69 | 366,646 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.10 | 61.12 | 61.55 | 357,296 | -0.34(-0.55%) |
Nov 14, 2013 | 61.86 | 61.92 | 61.41 | 61.89 | 330,740 | +0.70(+1.14%) |
Nov 12, 2013 | 60.58 | 61.22 | 60.44 | 61.20 | 481,226 | +0.56(+0.93%) |
Nov 11, 2013 | 60.59 | 61.21 | 60.59 | 60.63 | 326,705 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.60 | 59.61 | 60.45 | 315,204 | +0.80(+1.35%) |
Nov 07, 2013 | 60.84 | 61.05 | 59.61 | 59.64 | 349,402 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.30 | 60.65 | 60.74 | 284,183 | -0.07(-0.12%) |
Nov 05, 2013 | 59.82 | 61.23 | 59.54 | 60.81 | 474,876 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.84 | 60.00 | 334,993 | +0.19(+0.31%) |
Nov 01, 2013 | 60.08 | 60.27 | 59.53 | 59.81 | 424,181 | -0.15(-0.25%) |
Oct 31, 2013 | 60.73 | 60.73 | 59.82 | 59.96 | 546,960 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.35 | 60.40 | 60.69 | 423,134 | -0.44(-0.72%) |
Oct 29, 2013 | 60.70 | 61.17 | 60.38 | 61.13 | 475,776 | +0.65(+1.08%) |
Oct 28, 2013 | 60.51 | 60.79 | 60.10 | 60.47 | 358,742 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.37 | 481,765 | +0.11(+0.18%) |
Oct 24, 2013 | 59.56 | 60.35 | 59.20 | 60.26 | 1,042,426 | +0.93(+1.57%) |
Oct 23, 2013 | 59.91 | 60.10 | 59.06 | 59.33 | 601,543 | -0.77(-1.28%) |
Oct 22, 2013 | 59.99 | 60.18 | 59.52 | 60.10 | 706,881 | +0.21(+0.34%) |
Oct 21, 2013 | 59.90 | 60.26 | 59.79 | 59.89 | 584,369 | -0.06(-0.10%) |
Oct 18, 2013 | 59.91 | 60.17 | 59.30 | 59.95 | 877,056 | +0.38(+0.63%) |
Oct 17, 2013 | 59.41 | 59.62 | 58.95 | 59.58 | 745,243 | -0.03(-0.04%) |
Oct 16, 2013 | 58.66 | 59.75 | 58.52 | 59.61 | 1,138,414 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,286 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.58 | 61.56 | 621,985 | +0.44(+0.72%) |
Oct 11, 2013 | 59.84 | 61.15 | 59.84 | 61.13 | 653,829 | +1.06(+1.76%) |
Oct 10, 2013 | 60.17 | 60.26 | 59.58 | 60.07 | 1,048,197 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.50 | 59.54 | 868,557 | -0.75(-1.25%) |
Oct 08, 2013 | 61.13 | 61.43 | 60.27 | 60.29 | 802,595 | -0.83(-1.36%) |
Oct 07, 2013 | 60.85 | 61.57 | 60.81 | 61.13 | 630,688 | -0.33(-0.54%) |
Oct 04, 2013 | 61.04 | 61.75 | 60.73 | 61.46 | 409,085 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.78 | 61.11 | 1,762,956 | -1.15(-1.85%) |
Oct 02, 2013 | 60.86 | 62.52 | 60.86 | 62.26 | 941,475 | +0.10(+0.16%) |
Oct 01, 2013 | 60.91 | 62.19 | 60.79 | 62.16 | 818,010 | +1.76(+2.92%) |
Sep 27, 2013 | 60.29 | 60.58 | 59.92 | 60.40 | 499,448 | -0.09(-0.15%) |
Sep 26, 2013 | 59.86 | 60.60 | 59.74 | 60.49 | 310,830 | +0.68(+1.14%) |
Sep 25, 2013 | 60.10 | 60.10 | 59.65 | 59.81 | 251,839 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.19 | 529,133 | +0.30(+0.49%) |
Sep 23, 2013 | 59.59 | 60.10 | 58.95 | 59.89 | 371,838 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.68 | 558,818 | -0.79(-1.30%) |
Sep 19, 2013 | 60.10 | 60.54 | 59.98 | 60.46 | 257,234 | +0.30(+0.51%) |
Sep 18, 2013 | 59.82 | 60.28 | 59.27 | 60.16 | 336,594 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,232 | +0.54(+0.91%) |
Sep 16, 2013 | 59.75 | 59.86 | 58.84 | 59.25 | 420,084 | +0.13(+0.21%) |
Sep 13, 2013 | 58.39 | 59.18 | 58.04 | 59.12 | 426,809 | +0.78(+1.33%) |
Sep 12, 2013 | 58.05 | 58.45 | 57.70 | 58.34 | 418,212 | +0.37(+0.63%) |
Sep 11, 2013 | 57.47 | 58.12 | 57.32 | 57.98 | 415,765 | +0.30(+0.53%) |
Sep 10, 2013 | 56.82 | 57.70 | 56.51 | 57.67 | 506,721 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,630 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.46 | 54.89 | 577,512 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.09 | 55.35 | 235,450 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.45 | 54.64 | 55.38 | 381,412 | +0.60(+1.09%) |
Sep 03, 2013 | 54.93 | 55.42 | 54.33 | 54.79 | 773,728 | +0.02(+0.03%) |
Aug 30, 2013 | 55.26 | 55.29 | 54.69 | 54.77 | 539,889 | -0.54(-0.98%) |
Aug 29, 2013 | 55.03 | 55.47 | 54.74 | 55.31 | 278,141 | +0.22(+0.40%) |
Aug 28, 2013 | 54.44 | 55.30 | 54.25 | 55.09 | 309,970 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.52 | 405,215 | -0.63(-1.15%) |
Aug 26, 2013 | 55.53 | 55.82 | 55.01 | 55.15 | 429,902 | -0.31(-0.56%) |
Aug 23, 2013 | 55.84 | 56.03 | 55.11 | 55.46 | 284,478 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.94 | 54.89 | 55.77 | 253,913 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.35 | 54.70 | 54.82 | 273,482 | -0.37(-0.66%) |
Aug 20, 2013 | 54.51 | 55.47 | 54.38 | 55.19 | 311,042 | +0.78(+1.44%) |
Aug 19, 2013 | 54.79 | 55.03 | 54.37 | 54.40 | 544,500 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.38 | 54.79 | 476,199 | -0.12(-0.23%) |
Aug 15, 2013 | 55.16 | 55.38 | 54.71 | 54.91 | 578,691 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.82 | 54.86 | 55.70 | 544,510 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,426 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.31 | 55.60 | 55.63 | 573,629 | -0.32(-0.57%) |
Aug 09, 2013 | 55.90 | 56.22 | 55.54 | 55.95 | 472,848 | +0.06(+0.11%) |
Aug 08, 2013 | 56.09 | 56.34 | 55.82 | 55.89 | 533,655 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,463 | -0.40(-0.71%) |
Aug 06, 2013 | 57.00 | 57.18 | 56.00 | 56.11 | 834,240 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.41 | 56.23 | 57.05 | 662,815 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.92 | 56.17 | 56.29 | 633,807 | -0.59(-1.03%) |
Aug 01, 2013 | 56.16 | 57.67 | 56.02 | 56.88 | 911,175 | +1.10(+1.97%) |
Jul 31, 2013 | 55.47 | 56.07 | 55.39 | 55.78 | 568,782 | +0.40(+0.72%) |
Jul 30, 2013 | 55.34 | 55.68 | 54.94 | 55.38 | 561,634 | +0.22(+0.40%) |
Jul 29, 2013 | 55.28 | 55.52 | 54.95 | 55.16 | 608,667 | -0.43(-0.77%) |
Jul 26, 2013 | 54.69 | 55.82 | 54.61 | 55.59 | 1,495,352 | +0.77(+1.40%) |
Jul 25, 2013 | 54.41 | 54.87 | 54.04 | 54.82 | 1,200,577 | +0.44(+0.80%) |
Jul 24, 2013 | 53.60 | 54.59 | 53.43 | 54.38 | 2,394,311 | +1.41(+2.66%) |
Jul 23, 2013 | 57.34 | 57.45 | 52.30 | 52.98 | 3,517,849 | -3.73(-6.57%) |
Jul 22, 2013 | 56.75 | 56.94 | 56.45 | 56.70 | 646,671 | +0.03(+0.05%) |
Jul 19, 2013 | 56.87 | 57.08 | 56.51 | 56.68 | 468,564 | -0.33(-0.58%) |
Jul 18, 2013 | 56.20 | 57.01 | 56.19 | 57.01 | 697,876 | +0.78(+1.38%) |
Jul 17, 2013 | 56.39 | 56.49 | 56.11 | 56.23 | 365,728 | -0.07(-0.13%) |
Jul 16, 2013 | 57.01 | 57.18 | 56.15 | 56.30 | 583,957 | -0.40(-0.71%) |
Jul 15, 2013 | 56.78 | 57.11 | 56.37 | 56.70 | 436,950 | +0.25(+0.44%) |
Jul 12, 2013 | 56.05 | 56.86 | 55.98 | 56.45 | 475,171 | +0.29(+0.52%) |
Jul 11, 2013 | 56.06 | 56.36 | 55.58 | 56.16 | 456,178 | +0.68(+1.22%) |
Jul 10, 2013 | 55.30 | 55.63 | 54.87 | 55.48 | 331,567 | +0.09(+0.16%) |
Jul 09, 2013 | 54.88 | 55.50 | 54.50 | 55.39 | 474,981 | +0.86(+1.57%) |
Jul 08, 2013 | 54.62 | 54.80 | 54.25 | 54.54 | 832,670 | +0.15(+0.28%) |
Jul 05, 2013 | 54.33 | 54.66 | 53.71 | 54.38 | 489,072 | +0.70(+1.30%) |
Jul 03, 2013 | 53.24 | 54.03 | 53.23 | 53.69 | 648,356 | +0.08(+0.15%) |
Jul 02, 2013 | 53.48 | 53.97 | 53.37 | 53.61 | 760,484 | +0.20(+0.38%) |
Jul 01, 2013 | 52.24 | 53.80 | 52.07 | 53.40 | 827,663 | +1.57(+3.03%) |
Jun 28, 2013 | 52.39 | 52.79 | 51.75 | 51.84 | 5,260,788 | -0.58(-1.11%) |
Jun 27, 2013 | 51.94 | 52.49 | 51.81 | 52.41 | 609,011 | +0.99(+1.92%) |
Jun 26, 2013 | 51.80 | 51.94 | 51.35 | 51.42 | 785,144 | +0.11(+0.21%) |
Jun 25, 2013 | 51.23 | 51.67 | 50.78 | 51.32 | 755,528 | +0.50(+0.98%) |
Jun 24, 2013 | 50.36 | 51.01 | 49.70 | 50.82 | 1,071,998 | -0.44(-0.85%) |
Jun 21, 2013 | 51.43 | 51.62 | 50.64 | 51.26 | 1,303,094 | -0.03(-0.05%) |
Jun 20, 2013 | 52.73 | 52.80 | 51.14 | 51.28 | 814,724 | -2.00(-3.75%) |
Jun 19, 2013 | 53.86 | 54.22 | 53.26 | 53.28 | 466,939 | -0.60(-1.11%) |
Jun 18, 2013 | 53.23 | 54.08 | 53.23 | 53.88 | 536,529 | +0.79(+1.49%) |
Jun 17, 2013 | 53.43 | 53.78 | 52.74 | 53.08 | 588,316 | -0.04(-0.07%) |
Jun 14, 2013 | 53.55 | 53.57 | 52.93 | 53.12 | 383,101 | -0.38(-0.72%) |
Jun 13, 2013 | 52.82 | 53.69 | 52.49 | 53.50 | 503,446 | +0.53(+0.99%) |
Jun 12, 2013 | 53.31 | 53.63 | 52.67 | 52.98 | 520,912 | -0.15(-0.29%) |
Jun 11, 2013 | 53.19 | 53.52 | 52.68 | 53.13 | 691,988 | -0.82(-1.52%) |
Jun 10, 2013 | 54.15 | 54.41 | 53.69 | 53.94 | 594,107 | +0.17(+0.31%) |
Jun 07, 2013 | 53.24 | 53.89 | 52.76 | 53.78 | 563,332 | +0.96(+1.82%) |
Jun 06, 2013 | 51.77 | 52.84 | 51.45 | 52.82 | 1,137,949 | +0.98(+1.89%) |
Jun 05, 2013 | 53.48 | 53.55 | 51.72 | 51.84 | 955,523 | -1.63(-3.04%) |
Jun 04, 2013 | 52.96 | 53.92 | 52.86 | 53.47 | 1,430,758 | +0.41(+0.77%) |
Jun 03, 2013 | 52.59 | 53.08 | 52.18 | 53.06 | 1,502,391 | +0.40(+0.76%) |
May 31, 2013 | 52.67 | 53.10 | 52.47 | 52.66 | 1,467,532 | -0.46(-0.87%) |
May 30, 2013 | 52.82 | 53.21 | 52.46 | 53.12 | 11,588,645 | +0.45(+0.86%) |
May 29, 2013 | 52.59 | 53.03 | 52.20 | 52.67 | 609,516 | -0.34(-0.64%) |
May 28, 2013 | 52.54 | 53.49 | 52.35 | 53.00 | 740,312 | +0.84(+1.60%) |
May 24, 2013 | 52.17 | 52.42 | 51.80 | 52.17 | 746,055 | -0.44(-0.83%) |
May 23, 2013 | 51.21 | 52.82 | 51.09 | 52.60 | 2,173,196 | +2.31(+4.59%) |
May 22, 2013 | 50.65 | 51.34 | 50.15 | 50.29 | 426,517 | -0.30(-0.60%) |
May 21, 2013 | 50.56 | 50.84 | 50.51 | 50.60 | 505,824 | +0.20(+0.41%) |
May 20, 2013 | 51.08 | 51.24 | 50.36 | 50.39 | 476,006 | -0.76(-1.48%) |
May 17, 2013 | 50.69 | 51.20 | 50.60 | 51.15 | 486,563 | +0.54(+1.07%) |
May 16, 2013 | 51.08 | 51.12 | 50.30 | 50.60 | 889,456 | -0.60(-1.18%) |
May 15, 2013 | 51.40 | 52.01 | 51.04 | 51.21 | 835,943 | -0.54(-1.05%) |
May 13, 2013 | 51.53 | 52.19 | 51.43 | 51.75 | 651,819 | +0.20(+0.40%) |
May 10, 2013 | 51.20 | 51.71 | 51.15 | 51.55 | 712,382 | +0.32(+0.62%) |
May 09, 2013 | 51.41 | 51.79 | 51.08 | 51.23 | 900,750 | -0.35(-0.67%) |
May 08, 2013 | 51.08 | 51.75 | 51.00 | 51.57 | 998,258 | +0.22(+0.43%) |
May 07, 2013 | 50.94 | 51.46 | 50.64 | 51.35 | 1,535,924 | +0.90(+1.78%) |
May 06, 2013 | 49.74 | 50.54 | 49.71 | 50.45 | 683,077 | +0.72(+1.45%) |
May 03, 2013 | 49.56 | 49.76 | 49.28 | 49.73 | 902,282 | +0.44(+0.88%) |
May 02, 2013 | 48.66 | 49.53 | 48.60 | 49.30 | 1,009,820 | +0.76(+1.56%) |
May 01, 2013 | 49.06 | 49.17 | 48.20 | 48.54 | 1,026,376 | -0.50(-1.01%) |
Apr 30, 2013 | 48.85 | 50.15 | 48.11 | 49.04 | 1,416,189 | +2.00(+4.25%) |
Apr 29, 2013 | 46.82 | 47.53 | 46.46 | 47.04 | 896,440 | +0.51(+1.09%) |
Apr 26, 2013 | 46.11 | 46.76 | 46.13 | 46.54 | 588,390 | +0.41(+0.89%) |
Apr 25, 2013 | 45.96 | 46.71 | 45.69 | 46.13 | 453,154 | +0.44(+0.95%) |
Apr 24, 2013 | 45.31 | 45.95 | 45.20 | 45.69 | 372,464 | +0.37(+0.82%) |
Apr 23, 2013 | 45.37 | 45.72 | 44.93 | 45.32 | 380,080 | +0.12(+0.26%) |
Apr 22, 2013 | 45.11 | 45.38 | 44.75 | 45.20 | 347,875 | +0.27(+0.59%) |
Apr 19, 2013 | 44.41 | 45.12 | 44.39 | 44.94 | 362,571 | +0.60(+1.36%) |
Apr 18, 2013 | 44.31 | 44.47 | 43.61 | 44.33 | 448,539 | +0.13(+0.30%) |
Apr 17, 2013 | 44.77 | 44.91 | 43.91 | 44.20 | 682,207 | -0.98(-2.16%) |
Apr 16, 2013 | 45.03 | 45.36 | 44.83 | 45.18 | 569,975 | +0.41(+0.91%) |
Apr 15, 2013 | 45.94 | 46.14 | 44.61 | 44.77 | 768,253 | -1.31(-2.83%) |
Apr 12, 2013 | 46.14 | 46.29 | 45.59 | 46.07 | 605,571 | -0.22(-0.48%) |
Apr 11, 2013 | 45.90 | 47.01 | 45.85 | 46.30 | 779,322 | +0.32(+0.70%) |
Apr 10, 2013 | 45.04 | 46.12 | 44.98 | 45.98 | 550,750 | +0.96(+2.13%) |
Apr 09, 2013 | 45.43 | 45.43 | 44.79 | 45.02 | 463,017 | -0.41(-0.90%) |
Apr 08, 2013 | 45.00 | 45.44 | 44.69 | 45.42 | 307,274 | +0.52(+1.15%) |
Apr 05, 2013 | 44.69 | 45.06 | 44.55 | 44.91 | 469,309 | -0.60(-1.31%) |
Apr 04, 2013 | 43.78 | 45.58 | 43.75 | 45.50 | 754,497 | +1.39(+3.16%) |
Apr 03, 2013 | 44.46 | 44.79 | 43.70 | 44.11 | 615,203 | -0.39(-0.88%) |
Apr 02, 2013 | 45.31 | 45.49 | 44.47 | 44.50 | 606,693 | -0.67(-1.48%) |
Apr 01, 2013 | 45.70 | 46.11 | 45.15 | 45.17 | 532,673 | -0.53(-1.17%) |
Mar 28, 2013 | 45.58 | 45.90 | 45.44 | 45.70 | 494,560 | +0.23(+0.51%) |
Mar 27, 2013 | 45.19 | 45.50 | 44.84 | 45.47 | 253,631 | +0.00(+0.00%) |
Mar 26, 2013 | 45.57 | 45.64 | 44.93 | 45.47 | 349,492 | +0.06(+0.14%) |
Mar 25, 2013 | 45.63 | 45.66 | 44.97 | 45.41 | 323,539 | -0.07(-0.16%) |
Mar 22, 2013 | 45.22 | 45.53 | 45.22 | 45.48 | 389,274 | +0.31(+0.69%) |
Mar 21, 2013 | 44.90 | 45.35 | 44.79 | 45.17 | 379,742 | -0.09(-0.20%) |
Mar 20, 2013 | 45.10 | 45.30 | 44.53 | 45.26 | 483,506 | +0.57(+1.27%) |
Mar 19, 2013 | 44.62 | 44.87 | 44.15 | 44.69 | 534,545 | +0.30(+0.68%) |
Mar 18, 2013 | 43.83 | 44.55 | 43.54 | 44.39 | 1,600,764 | +0.12(+0.28%) |
Mar 15, 2013 | 44.35 | 44.41 | 44.03 | 44.26 | 553,232 | -0.12(-0.28%) |
Mar 14, 2013 | 44.39 | 44.39 | 43.92 | 44.39 | 421,446 | +0.12(+0.28%) |
Mar 13, 2013 | 43.93 | 44.35 | 43.83 | 44.26 | 343,874 | +0.30(+0.69%) |
Mar 12, 2013 | 44.18 | 44.36 | 43.76 | 43.96 | 619,352 | -0.18(-0.40%) |
Mar 11, 2013 | 43.80 | 44.14 | 43.80 | 44.14 | 543,896 | +0.12(+0.28%) |
Mar 08, 2013 | 44.16 | 44.20 | 43.91 | 44.01 | 606,821 | +0.07(+0.16%) |
Mar 07, 2013 | 44.06 | 44.21 | 43.80 | 43.94 | 418,358 | -0.12(-0.28%) |
Mar 06, 2013 | 43.87 | 44.41 | 43.87 | 44.07 | 462,004 | +0.16(+0.36%) |
Mar 05, 2013 | 43.31 | 43.95 | 43.31 | 43.91 | 811,143 | +0.88(+2.04%) |
Mar 04, 2013 | 42.72 | 43.22 | 42.42 | 43.03 | 816,063 | +0.32(+0.75%) |
Mar 01, 2013 | 42.02 | 42.91 | 41.73 | 42.71 | 975,407 | +0.58(+1.36%) |
Feb 28, 2013 | 42.37 | 43.11 | 41.85 | 42.14 | 1,947,634 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.51 | 41.44 | 979,065 | +0.73(+1.80%) |
Feb 26, 2013 | 40.14 | 40.83 | 40.01 | 40.70 | 568,203 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,853 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.83 | 39.89 | 40.76 | 807,123 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,017 | -0.30(-0.76%) |
Feb 20, 2013 | 40.21 | 40.65 | 39.77 | 39.78 | 446,865 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.76 | 40.23 | 428,034 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.84 | 39.71 | 40.15 | 657,540 | +0.51(+1.29%) |
Feb 14, 2013 | 40.20 | 40.33 | 39.61 | 39.63 | 795,595 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,148 | -0.94(-2.28%) |
Feb 12, 2013 | 41.53 | 41.54 | 41.06 | 41.17 | 501,628 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.97 | 41.18 | 41.42 | 400,815 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.35 | 841,506 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.90 | 41.15 | 465,163 | -0.23(-0.56%) |
Feb 06, 2013 | 41.22 | 41.77 | 40.84 | 41.38 | 647,045 | +0.07(+0.17%) |
Feb 04, 2013 | 41.98 | 42.02 | 41.22 | 41.30 | 755,822 | -0.96(-2.28%) |
Feb 01, 2013 | 41.51 | 42.40 | 41.24 | 42.27 | 675,783 | +1.06(+2.58%) |
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.21 | 439,755 | +0.18(+0.43%) |
Jan 30, 2013 | 41.07 | 41.31 | 40.87 | 41.03 | 338,849 | -0.09(-0.22%) |
Jan 29, 2013 | 40.91 | 41.27 | 40.77 | 41.12 | 341,835 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.69 | 40.88 | 373,566 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.12 | 40.61 | 41.06 | 588,788 | -0.22(-0.54%) |
Jan 24, 2013 | 41.15 | 41.80 | 41.03 | 41.28 | 431,068 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.81 | 41.15 | 41.29 | 496,964 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,289 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.84 | 40.75 | 641,317 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.23 | 535,735 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,021 | -0.12(-0.29%) |
Jan 15, 2013 | 39.74 | 40.03 | 39.68 | 39.89 | 437,429 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.88 | 39.99 | 317,771 | +0.03(+0.07%) |
Jan 11, 2013 | 39.76 | 40.02 | 39.34 | 39.96 | 280,178 | +0.18(+0.44%) |
Jan 10, 2013 | 40.46 | 40.46 | 39.65 | 39.78 | 638,163 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.52 | 39.76 | 40.18 | 461,408 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.06 | 40.38 | 652,269 | +0.12(+0.31%) |
Jan 07, 2013 | 39.83 | 40.33 | 39.81 | 40.25 | 245,346 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,418 | +0.62(+1.57%) |
Jan 03, 2013 | 40.44 | 40.69 | 39.38 | 39.47 | 442,499 | -0.77(-1.91%) |
Jan 02, 2013 | 39.60 | 40.29 | 38.53 | 40.24 | 876,274 | +1.71(+4.43%) |
Dec 31, 2012 | 37.50 | 38.64 | 37.50 | 38.53 | 477,845 | +0.81(+2.16%) |
Dec 28, 2012 | 38.12 | 38.27 | 37.66 | 37.72 | 391,946 | -0.58(-1.50%) |
Dec 27, 2012 | 38.01 | 38.70 | 37.96 | 38.30 | 543,620 | +0.42(+1.10%) |
Dec 26, 2012 | 37.80 | 38.09 | 37.69 | 37.88 | 547,876 | +0.08(+0.21%) |
Dec 24, 2012 | 37.81 | 38.03 | 37.31 | 37.80 | 117,320 | -0.16(-0.42%) |
Dec 21, 2012 | 37.77 | 38.41 | 37.62 | 37.96 | 612,435 | -0.50(-1.29%) |
Dec 20, 2012 | 37.70 | 38.46 | 37.65 | 38.46 | 616,432 | +0.73(+1.92%) |
Dec 19, 2012 | 37.90 | 38.05 | 37.69 | 37.73 | 580,612 | -0.19(-0.49%) |
Dec 18, 2012 | 37.65 | 38.05 | 37.54 | 37.92 | 601,376 | +0.26(+0.68%) |
Dec 17, 2012 | 37.38 | 37.77 | 37.28 | 37.66 | 387,383 | +0.37(+1.00%) |
Dec 14, 2012 | 37.20 | 37.45 | 37.10 | 37.29 | 251,472 | +0.00(+0.00%) |
Dec 13, 2012 | 37.16 | 37.77 | 37.03 | 37.29 | 509,123 | +0.07(+0.19%) |
Dec 12, 2012 | 37.63 | 37.68 | 37.11 | 37.22 | 640,566 | -0.30(-0.80%) |
Dec 11, 2012 | 37.10 | 37.58 | 36.77 | 37.52 | 530,076 | +0.51(+1.39%) |
Dec 10, 2012 | 36.84 | 37.22 | 36.69 | 37.00 | 583,846 | +0.04(+0.12%) |
Dec 07, 2012 | 36.65 | 37.02 | 36.43 | 36.96 | 502,762 | +0.36(+0.99%) |
Dec 06, 2012 | 36.12 | 36.78 | 35.97 | 36.60 | 314,353 | +0.51(+1.42%) |
Dec 05, 2012 | 36.44 | 36.50 | 35.66 | 36.08 | 505,300 | -0.24(-0.66%) |