Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.14 | 70.18 | 70.18 | 70.18 | 323,317 | +0.11(+0.16%) |
Dec 30, 2013 | 70.04 | 70.20 | 69.60 | 70.06 | 408,117 | -0.01(-0.01%) |
Dec 27, 2013 | 70.28 | 70.52 | 69.88 | 70.07 | 238,189 | +0.07(+0.09%) |
Dec 26, 2013 | 70.25 | 70.55 | 69.94 | 70.01 | 296,261 | +0.05(+0.07%) |
Dec 24, 2013 | 69.37 | 70.35 | 69.37 | 69.96 | 206,119 | +0.45(+0.65%) |
Dec 23, 2013 | 70.06 | 70.25 | 69.09 | 69.51 | 731,069 | -0.21(-0.30%) |
Dec 20, 2013 | 73.36 | 73.36 | 69.01 | 69.71 | 1,138,100 | -0.02(-0.03%) |
Dec 19, 2013 | 69.74 | 69.82 | 68.47 | 69.73 | 1,520,112 | -0.29(-0.42%) |
Dec 18, 2013 | 67.80 | 70.08 | 67.57 | 70.03 | 1,355,714 | +2.36(+3.49%) |
Dec 17, 2013 | 66.73 | 67.76 | 66.66 | 67.66 | 916,377 | +0.85(+1.27%) |
Dec 16, 2013 | 65.88 | 66.99 | 65.86 | 66.81 | 1,027,483 | +1.20(+1.83%) |
Dec 13, 2013 | 64.51 | 65.63 | 64.32 | 65.61 | 1,554,040 | +1.11(+1.73%) |
Dec 12, 2013 | 63.60 | 64.50 | 63.59 | 64.50 | 698,117 | +0.98(+1.55%) |
Dec 11, 2013 | 63.21 | 63.65 | 63.01 | 63.52 | 825,955 | +0.54(+0.86%) |
Dec 10, 2013 | 63.48 | 63.55 | 62.95 | 62.98 | 667,692 | -0.43(-0.69%) |
Dec 09, 2013 | 63.28 | 63.70 | 63.28 | 63.41 | 461,567 | +0.15(+0.24%) |
Dec 06, 2013 | 63.40 | 63.91 | 63.15 | 63.26 | 499,799 | +0.29(+0.47%) |
Dec 05, 2013 | 63.20 | 63.20 | 62.66 | 62.97 | 504,215 | -0.34(-0.54%) |
Dec 04, 2013 | 62.70 | 63.59 | 62.29 | 63.31 | 561,951 | +0.25(+0.39%) |
Dec 03, 2013 | 64.25 | 64.55 | 62.70 | 63.06 | 1,230,330 | -1.48(-2.30%) |
Dec 02, 2013 | 65.09 | 66.11 | 64.15 | 64.55 | 1,202,167 | -0.65(-1.00%) |
Nov 29, 2013 | 65.50 | 65.62 | 64.94 | 65.20 | 253,525 | -0.09(-0.13%) |
Nov 27, 2013 | 65.43 | 65.43 | 64.90 | 65.28 | 385,302 | +0.09(+0.13%) |
Nov 26, 2013 | 64.98 | 65.48 | 64.56 | 65.20 | 443,069 | +0.37(+0.57%) |
Nov 25, 2013 | 64.33 | 64.86 | 64.03 | 64.83 | 588,697 | +0.81(+1.27%) |
Nov 22, 2013 | 63.27 | 64.07 | 63.13 | 64.02 | 269,886 | +0.75(+1.18%) |
Nov 21, 2013 | 63.29 | 63.35 | 62.50 | 63.27 | 574,857 | +0.06(+0.09%) |
Nov 20, 2013 | 63.68 | 63.68 | 63.03 | 63.21 | 356,488 | -0.14(-0.22%) |
Nov 19, 2013 | 63.97 | 64.11 | 62.99 | 63.36 | 517,633 | -0.76(-1.18%) |
Nov 18, 2013 | 64.26 | 64.88 | 63.84 | 64.11 | 815,504 | -0.09(-0.15%) |
Nov 15, 2013 | 63.50 | 64.21 | 63.31 | 64.21 | 564,473 | +0.90(+1.42%) |
Nov 14, 2013 | 62.68 | 63.37 | 62.36 | 63.31 | 512,829 | +0.77(+1.22%) |
Nov 13, 2013 | 60.94 | 62.56 | 60.73 | 62.54 | 412,198 | +1.57(+2.57%) |
Nov 12, 2013 | 60.96 | 61.16 | 60.59 | 60.97 | 269,143 | +0.02(+0.03%) |
Nov 11, 2013 | 60.83 | 61.24 | 60.62 | 60.96 | 298,970 | +0.18(+0.30%) |
Nov 08, 2013 | 60.13 | 60.91 | 59.96 | 60.78 | 480,318 | +0.58(+0.96%) |
Nov 07, 2013 | 62.22 | 62.43 | 60.19 | 60.20 | 737,545 | -1.99(-3.20%) |
Nov 06, 2013 | 62.70 | 62.73 | 61.72 | 62.19 | 394,535 | -0.22(-0.35%) |
Nov 05, 2013 | 62.52 | 62.66 | 61.93 | 62.41 | 426,218 | -0.25(-0.41%) |
Nov 04, 2013 | 62.40 | 62.72 | 61.87 | 62.66 | 548,526 | +0.51(+0.82%) |
Nov 01, 2013 | 61.78 | 62.21 | 61.61 | 62.15 | 382,201 | +0.59(+0.97%) |
Oct 31, 2013 | 61.54 | 62.09 | 61.27 | 61.56 | 361,587 | +0.02(+0.03%) |
Oct 30, 2013 | 62.30 | 62.30 | 61.29 | 61.54 | 201,356 | -0.54(-0.87%) |
Oct 29, 2013 | 62.26 | 62.41 | 61.70 | 62.08 | 337,516 | +0.04(+0.06%) |
Oct 28, 2013 | 62.42 | 62.59 | 61.58 | 62.04 | 343,380 | -0.36(-0.58%) |
Oct 25, 2013 | 61.97 | 62.41 | 61.71 | 62.40 | 295,615 | +0.56(+0.90%) |
Oct 24, 2013 | 62.43 | 63.03 | 60.44 | 61.84 | 633,707 | -0.28(-0.46%) |
Oct 23, 2013 | 62.10 | 62.15 | 61.27 | 62.13 | 483,101 | -0.06(-0.09%) |
Oct 22, 2013 | 62.49 | 62.99 | 62.14 | 62.18 | 370,427 | +0.04(+0.06%) |
Oct 21, 2013 | 62.28 | 62.40 | 61.87 | 62.14 | 336,173 | -0.01(-0.02%) |
Oct 18, 2013 | 61.83 | 62.16 | 61.48 | 62.15 | 465,009 | +0.43(+0.70%) |
Oct 17, 2013 | 61.22 | 61.79 | 60.90 | 61.72 | 320,625 | +0.52(+0.85%) |
Oct 16, 2013 | 61.14 | 61.21 | 60.71 | 61.20 | 240,067 | +0.44(+0.73%) |
Oct 15, 2013 | 61.30 | 61.33 | 60.57 | 60.76 | 289,950 | -0.58(-0.94%) |
Oct 14, 2013 | 60.31 | 61.37 | 60.20 | 61.33 | 298,283 | +0.43(+0.71%) |
Oct 11, 2013 | 60.52 | 60.92 | 60.09 | 60.90 | 215,587 | +0.40(+0.66%) |
Oct 10, 2013 | 59.61 | 60.52 | 59.49 | 60.50 | 306,125 | +1.45(+2.46%) |
Oct 09, 2013 | 59.01 | 59.17 | 58.32 | 59.05 | 484,128 | +0.08(+0.14%) |
Oct 08, 2013 | 59.30 | 59.70 | 58.66 | 58.96 | 341,437 | -0.48(-0.81%) |
Oct 07, 2013 | 59.43 | 60.12 | 59.29 | 59.44 | 380,898 | -0.71(-1.18%) |
Oct 04, 2013 | 59.73 | 60.25 | 59.39 | 60.15 | 431,326 | +0.37(+0.62%) |
Oct 03, 2013 | 59.72 | 59.93 | 59.12 | 59.78 | 428,834 | -0.11(-0.19%) |
Oct 02, 2013 | 59.90 | 59.94 | 59.26 | 59.90 | 327,301 | -0.29(-0.49%) |
Oct 01, 2013 | 59.51 | 60.65 | 59.32 | 60.19 | 967,865 | +0.82(+1.38%) |
Sep 30, 2013 | 58.59 | 59.55 | 58.20 | 59.37 | 519,777 | +0.29(+0.50%) |
Sep 27, 2013 | 58.76 | 59.29 | 58.70 | 59.08 | 348,630 | -0.06(-0.10%) |
Sep 26, 2013 | 59.19 | 59.32 | 58.66 | 59.13 | 362,117 | +0.20(+0.34%) |
Sep 25, 2013 | 59.55 | 59.55 | 58.83 | 58.93 | 381,883 | -0.53(-0.89%) |
Sep 24, 2013 | 59.40 | 59.73 | 59.11 | 59.46 | 612,152 | +0.08(+0.13%) |
Sep 23, 2013 | 58.83 | 59.46 | 58.72 | 59.39 | 647,449 | +0.65(+1.11%) |
Sep 20, 2013 | 59.63 | 59.74 | 58.74 | 58.74 | 1,198,901 | -0.60(-1.02%) |
Sep 19, 2013 | 59.05 | 59.45 | 59.02 | 59.34 | 266,046 | +0.35(+0.59%) |
Sep 18, 2013 | 58.30 | 59.00 | 57.81 | 58.99 | 231,120 | +0.62(+1.07%) |
Sep 17, 2013 | 58.23 | 58.38 | 57.95 | 58.37 | 338,201 | +0.17(+0.29%) |
Sep 16, 2013 | 58.27 | 58.35 | 58.03 | 58.20 | 356,211 | +0.48(+0.83%) |
Sep 13, 2013 | 57.94 | 58.10 | 57.40 | 57.72 | 455,172 | -0.18(-0.31%) |
Sep 12, 2013 | 58.79 | 59.04 | 57.84 | 57.90 | 370,915 | -0.90(-1.53%) |
Sep 11, 2013 | 58.94 | 59.73 | 58.52 | 58.79 | 432,425 | -0.12(-0.21%) |
Sep 10, 2013 | 58.54 | 58.94 | 58.44 | 58.92 | 690,125 | +0.83(+1.43%) |
Sep 09, 2013 | 56.89 | 58.27 | 56.75 | 58.08 | 522,821 | +1.51(+2.67%) |
Sep 06, 2013 | 56.50 | 56.98 | 55.65 | 56.57 | 384,341 | +0.38(+0.67%) |
Sep 05, 2013 | 55.70 | 56.24 | 55.70 | 56.20 | 444,427 | +0.42(+0.76%) |
Sep 04, 2013 | 55.44 | 56.01 | 55.02 | 55.77 | 544,996 | +0.40(+0.72%) |
Sep 03, 2013 | 55.98 | 56.49 | 54.72 | 55.37 | 859,383 | +0.11(+0.21%) |
Aug 30, 2013 | 56.08 | 56.40 | 55.17 | 55.26 | 464,117 | -0.79(-1.42%) |
Aug 29, 2013 | 55.43 | 56.15 | 55.43 | 56.05 | 332,582 | +0.57(+1.02%) |
Aug 28, 2013 | 55.11 | 55.55 | 54.89 | 55.49 | 311,704 | +0.35(+0.63%) |
Aug 27, 2013 | 55.44 | 55.62 | 55.12 | 55.14 | 423,902 | -0.92(-1.63%) |
Aug 26, 2013 | 56.32 | 56.53 | 55.99 | 56.05 | 205,741 | -0.15(-0.27%) |
Aug 23, 2013 | 56.50 | 56.52 | 55.86 | 56.21 | 345,834 | -0.22(-0.38%) |
Aug 22, 2013 | 55.89 | 56.56 | 55.87 | 56.42 | 335,320 | +0.82(+1.48%) |
Aug 21, 2013 | 55.19 | 55.92 | 55.12 | 55.60 | 499,035 | +0.28(+0.51%) |
Aug 20, 2013 | 54.80 | 55.36 | 54.54 | 55.32 | 365,085 | +0.53(+0.97%) |
Aug 19, 2013 | 55.05 | 55.22 | 54.79 | 54.79 | 513,357 | -0.26(-0.46%) |
Aug 16, 2013 | 54.56 | 55.36 | 54.56 | 55.04 | 403,978 | +0.48(+0.88%) |
Aug 15, 2013 | 54.97 | 55.02 | 54.18 | 54.56 | 335,821 | -0.98(-1.77%) |
Aug 14, 2013 | 55.91 | 55.91 | 55.37 | 55.54 | 199,676 | -0.39(-0.69%) |
Aug 13, 2013 | 55.60 | 55.94 | 55.01 | 55.93 | 305,040 | +0.31(+0.56%) |
Aug 12, 2013 | 55.29 | 55.76 | 54.95 | 55.62 | 396,577 | +0.15(+0.27%) |
Aug 09, 2013 | 55.47 | 55.61 | 55.11 | 55.47 | 350,778 | -0.11(-0.20%) |
Aug 08, 2013 | 55.23 | 55.64 | 55.08 | 55.58 | 365,212 | +0.62(+1.13%) |
Aug 07, 2013 | 55.20 | 55.32 | 54.74 | 54.96 | 466,084 | -0.36(-0.65%) |
Aug 06, 2013 | 55.64 | 55.83 | 54.94 | 55.32 | 486,089 | -0.43(-0.78%) |
Aug 05, 2013 | 55.84 | 56.12 | 55.56 | 55.75 | 403,355 | -0.07(-0.12%) |
Aug 02, 2013 | 55.89 | 56.30 | 55.51 | 55.82 | 366,869 | -0.36(-0.64%) |
Aug 01, 2013 | 55.50 | 56.72 | 55.50 | 56.18 | 810,190 | +1.39(+2.53%) |
Jul 31, 2013 | 54.46 | 55.08 | 53.99 | 54.79 | 657,843 | +0.61(+1.13%) |
Jul 30, 2013 | 54.40 | 54.42 | 53.91 | 54.18 | 360,439 | +0.00(+0.00%) |
Jul 29, 2013 | 54.03 | 54.36 | 53.86 | 54.18 | 414,797 | +0.08(+0.16%) |
Jul 26, 2013 | 53.81 | 54.32 | 53.78 | 54.09 | 376,865 | -0.15(-0.28%) |
Jul 25, 2013 | 53.61 | 54.62 | 53.22 | 54.24 | 827,233 | +0.55(+1.02%) |
Jul 24, 2013 | 53.94 | 54.06 | 53.51 | 53.69 | 743,541 | -0.19(-0.35%) |
Jul 23, 2013 | 53.99 | 54.11 | 53.50 | 53.88 | 462,259 | +0.09(+0.16%) |
Jul 22, 2013 | 53.78 | 54.12 | 53.43 | 53.80 | 511,517 | +0.37(+0.69%) |
Jul 19, 2013 | 53.02 | 53.55 | 52.85 | 53.43 | 513,733 | +0.18(+0.34%) |
Jul 18, 2013 | 52.87 | 53.56 | 52.68 | 53.25 | 420,429 | +0.75(+1.42%) |
Jul 17, 2013 | 52.70 | 52.85 | 52.22 | 52.51 | 308,151 | +0.14(+0.27%) |
Jul 16, 2013 | 52.79 | 52.93 | 52.17 | 52.36 | 328,787 | -0.39(-0.73%) |
Jul 15, 2013 | 52.98 | 53.32 | 52.51 | 52.75 | 402,312 | -0.13(-0.25%) |
Jul 12, 2013 | 52.46 | 53.01 | 52.19 | 52.88 | 465,231 | +0.63(+1.21%) |
Jul 11, 2013 | 52.39 | 52.96 | 51.99 | 52.25 | 501,748 | +0.58(+1.11%) |
Jul 10, 2013 | 52.35 | 52.42 | 51.45 | 51.68 | 440,053 | -0.36(-0.69%) |
Jul 09, 2013 | 51.47 | 52.16 | 51.30 | 52.03 | 419,877 | +0.74(+1.43%) |
Jul 08, 2013 | 51.49 | 51.57 | 51.06 | 51.30 | 325,292 | -0.03(-0.06%) |
Jul 05, 2013 | 51.06 | 51.33 | 50.52 | 51.33 | 345,113 | +0.85(+1.68%) |
Jul 03, 2013 | 50.01 | 50.77 | 49.67 | 50.48 | 333,876 | +0.18(+0.36%) |
Jul 02, 2013 | 50.67 | 51.19 | 50.07 | 50.30 | 422,132 | -0.37(-0.73%) |
Jul 01, 2013 | 51.18 | 51.22 | 50.46 | 50.67 | 924,279 | +0.25(+0.49%) |
Jun 28, 2013 | 50.29 | 50.84 | 49.94 | 50.42 | 1,096,510 | +0.11(+0.23%) |
Jun 27, 2013 | 49.73 | 50.80 | 49.73 | 50.31 | 703,820 | +0.99(+2.01%) |
Jun 26, 2013 | 48.09 | 49.56 | 47.96 | 49.32 | 825,681 | +1.65(+3.46%) |
Jun 25, 2013 | 47.22 | 47.74 | 47.08 | 47.66 | 492,667 | +0.81(+1.73%) |
Jun 24, 2013 | 46.96 | 47.31 | 46.28 | 46.85 | 999,974 | -0.84(-1.76%) |
Jun 21, 2013 | 48.83 | 48.94 | 47.31 | 47.69 | 1,311,267 | -0.96(-1.98%) |
Jun 20, 2013 | 50.02 | 50.15 | 48.55 | 48.66 | 656,563 | -1.68(-3.34%) |
Jun 19, 2013 | 51.01 | 51.05 | 50.32 | 50.34 | 264,954 | -0.60(-1.19%) |
Jun 18, 2013 | 50.83 | 51.08 | 50.73 | 50.94 | 568,052 | +0.25(+0.48%) |
Jun 17, 2013 | 50.54 | 51.01 | 50.29 | 50.69 | 374,406 | +0.33(+0.66%) |
Jun 14, 2013 | 50.33 | 50.79 | 50.14 | 50.36 | 568,301 | -0.32(-0.63%) |
Jun 13, 2013 | 50.52 | 50.88 | 48.39 | 50.68 | 1,053,600 | +0.27(+0.54%) |
Jun 12, 2013 | 51.30 | 52.00 | 50.26 | 50.41 | 827,080 | -1.45(-2.79%) |
Jun 11, 2013 | 51.85 | 52.05 | 51.33 | 51.86 | 893,532 | -0.23(-0.44%) |
Jun 10, 2013 | 52.44 | 52.58 | 51.77 | 52.09 | 654,148 | -0.30(-0.57%) |
Jun 07, 2013 | 51.83 | 52.82 | 51.74 | 52.39 | 573,448 | +0.73(+1.42%) |
Jun 06, 2013 | 51.21 | 51.67 | 51.05 | 51.66 | 455,341 | +0.44(+0.86%) |
Jun 05, 2013 | 51.52 | 51.99 | 50.80 | 51.22 | 490,537 | -0.38(-0.74%) |
Jun 04, 2013 | 52.23 | 52.53 | 51.52 | 51.60 | 595,190 | -0.71(-1.36%) |
Jun 03, 2013 | 51.93 | 52.40 | 51.80 | 52.31 | 714,071 | +0.41(+0.78%) |
May 31, 2013 | 51.71 | 52.83 | 51.59 | 51.91 | 471,902 | +0.03(+0.06%) |
May 30, 2013 | 51.93 | 52.30 | 51.75 | 51.87 | 374,484 | +0.03(+0.06%) |
May 29, 2013 | 52.10 | 52.25 | 51.45 | 51.84 | 341,517 | -0.49(-0.93%) |
May 28, 2013 | 52.31 | 52.59 | 51.96 | 52.33 | 436,243 | +0.59(+1.15%) |
May 24, 2013 | 51.52 | 51.81 | 50.84 | 51.73 | 476,520 | -0.07(-0.14%) |
May 23, 2013 | 51.27 | 51.93 | 51.06 | 51.80 | 787,582 | -0.14(-0.26%) |
May 22, 2013 | 52.32 | 52.45 | 51.70 | 51.94 | 783,451 | -0.40(-0.77%) |
May 21, 2013 | 52.56 | 52.65 | 51.92 | 52.34 | 974,433 | -0.17(-0.32%) |
May 20, 2013 | 52.47 | 53.01 | 52.35 | 52.51 | 617,989 | -0.36(-0.69%) |
May 17, 2013 | 53.05 | 53.18 | 52.69 | 52.87 | 843,220 | +0.08(+0.14%) |
May 16, 2013 | 52.74 | 53.31 | 52.59 | 52.80 | 858,412 | +0.19(+0.37%) |
May 15, 2013 | 51.63 | 52.93 | 51.40 | 52.60 | 1,334,565 | +2.65(+5.31%) |
May 13, 2013 | 50.01 | 50.06 | 49.56 | 49.95 | 339,024 | -0.17(-0.34%) |
May 10, 2013 | 49.95 | 50.19 | 49.86 | 50.12 | 397,883 | +0.22(+0.43%) |
May 09, 2013 | 49.82 | 50.21 | 49.66 | 49.91 | 509,882 | +0.09(+0.19%) |
May 08, 2013 | 49.81 | 49.81 | 49.48 | 49.81 | 889,276 | +0.03(+0.06%) |
May 07, 2013 | 49.77 | 50.00 | 49.46 | 49.78 | 701,096 | +0.08(+0.15%) |
May 06, 2013 | 49.76 | 50.15 | 49.52 | 49.71 | 372,982 | -0.12(-0.25%) |
May 03, 2013 | 49.52 | 50.23 | 49.15 | 49.83 | 340,775 | +0.68(+1.38%) |
May 02, 2013 | 48.59 | 49.33 | 48.27 | 49.15 | 427,616 | +0.75(+1.54%) |
May 01, 2013 | 49.41 | 49.43 | 48.27 | 48.41 | 515,024 | -1.08(-2.19%) |
Apr 30, 2013 | 49.43 | 49.59 | 48.61 | 49.49 | 529,267 | +0.13(+0.26%) |
Apr 29, 2013 | 48.84 | 49.37 | 48.42 | 49.36 | 582,041 | +0.75(+1.54%) |
Apr 26, 2013 | 48.96 | 49.01 | 48.35 | 48.61 | 474,046 | -0.40(-0.81%) |
Apr 25, 2013 | 48.06 | 49.69 | 47.91 | 49.01 | 1,030,225 | +1.18(+2.48%) |
Apr 24, 2013 | 48.00 | 48.22 | 47.28 | 47.83 | 1,164,808 | -0.17(-0.36%) |
Apr 23, 2013 | 47.80 | 48.24 | 47.51 | 48.00 | 424,272 | +0.36(+0.75%) |
Apr 22, 2013 | 47.79 | 48.06 | 47.18 | 47.64 | 338,691 | +0.00(+0.01%) |
Apr 19, 2013 | 46.91 | 47.70 | 46.37 | 47.64 | 525,348 | +0.75(+1.60%) |
Apr 18, 2013 | 47.51 | 47.75 | 46.80 | 46.89 | 585,160 | -0.39(-0.83%) |
Apr 17, 2013 | 47.75 | 47.93 | 46.96 | 47.28 | 862,803 | -0.90(-1.87%) |
Apr 16, 2013 | 47.68 | 48.25 | 47.36 | 48.18 | 795,083 | +0.79(+1.66%) |
Apr 15, 2013 | 47.99 | 48.26 | 47.16 | 47.39 | 1,099,871 | -0.96(-1.99%) |
Apr 12, 2013 | 48.27 | 48.52 | 48.04 | 48.35 | 591,502 | -0.11(-0.22%) |
Apr 11, 2013 | 48.03 | 48.57 | 47.98 | 48.46 | 615,333 | +0.41(+0.85%) |
Apr 10, 2013 | 47.29 | 48.08 | 47.06 | 48.05 | 561,399 | +0.75(+1.58%) |
Apr 09, 2013 | 47.36 | 47.42 | 46.85 | 47.31 | 644,170 | +0.15(+0.31%) |
Apr 08, 2013 | 46.68 | 47.21 | 46.35 | 47.16 | 795,579 | +0.46(+0.99%) |
Apr 05, 2013 | 45.69 | 46.75 | 45.44 | 46.70 | 571,409 | +0.48(+1.03%) |
Apr 04, 2013 | 45.60 | 46.25 | 45.51 | 46.22 | 484,690 | +0.53(+1.17%) |
Apr 03, 2013 | 46.62 | 46.62 | 45.31 | 45.69 | 673,056 | -0.83(-1.79%) |
Apr 02, 2013 | 47.42 | 47.60 | 46.32 | 46.52 | 618,016 | -0.87(-1.83%) |
Apr 01, 2013 | 48.19 | 48.19 | 47.24 | 47.39 | 524,801 | -0.76(-1.59%) |
Mar 28, 2013 | 47.22 | 48.28 | 47.07 | 48.16 | 538,196 | +1.08(+2.30%) |
Mar 27, 2013 | 46.80 | 47.19 | 46.34 | 47.07 | 351,956 | +0.16(+0.35%) |
Mar 26, 2013 | 47.29 | 47.56 | 46.78 | 46.91 | 689,258 | -0.09(-0.20%) |
Mar 25, 2013 | 47.53 | 47.60 | 46.73 | 47.00 | 409,395 | -0.42(-0.89%) |
Mar 22, 2013 | 47.18 | 47.53 | 47.11 | 47.43 | 498,761 | +0.41(+0.87%) |
Mar 21, 2013 | 47.31 | 47.67 | 46.92 | 47.02 | 379,241 | -0.45(-0.94%) |
Mar 20, 2013 | 47.11 | 47.54 | 47.01 | 47.46 | 494,741 | +0.42(+0.90%) |
Mar 19, 2013 | 47.17 | 47.34 | 46.66 | 47.04 | 504,045 | -0.15(-0.31%) |
Mar 18, 2013 | 46.44 | 47.33 | 46.30 | 47.18 | 436,610 | +0.41(+0.88%) |
Mar 15, 2013 | 47.16 | 47.27 | 46.61 | 46.77 | 910,822 | -0.63(-1.33%) |
Mar 14, 2013 | 46.90 | 47.53 | 46.90 | 47.41 | 483,515 | +0.52(+1.12%) |
Mar 13, 2013 | 46.55 | 46.93 | 46.41 | 46.88 | 321,361 | +0.35(+0.76%) |
Mar 12, 2013 | 46.37 | 46.63 | 46.24 | 46.53 | 378,582 | +0.12(+0.26%) |
Mar 11, 2013 | 46.43 | 46.45 | 46.04 | 46.41 | 683,272 | -0.04(-0.08%) |
Mar 08, 2013 | 46.54 | 46.59 | 46.27 | 46.44 | 401,740 | +0.21(+0.45%) |
Mar 07, 2013 | 46.45 | 46.45 | 46.12 | 46.24 | 375,295 | -0.17(-0.37%) |
Mar 06, 2013 | 46.94 | 46.98 | 46.24 | 46.41 | 467,797 | -0.36(-0.78%) |
Mar 05, 2013 | 46.48 | 46.99 | 46.43 | 46.77 | 666,566 | +0.51(+1.11%) |
Mar 04, 2013 | 46.09 | 46.51 | 45.70 | 46.26 | 417,391 | +0.17(+0.37%) |
Mar 01, 2013 | 46.01 | 46.30 | 45.38 | 46.09 | 658,422 | -0.03(-0.07%) |
Feb 28, 2013 | 46.26 | 46.51 | 46.08 | 46.12 | 683,557 | +0.02(+0.04%) |
Feb 27, 2013 | 45.69 | 46.74 | 45.69 | 46.10 | 581,034 | +0.38(+0.84%) |
Feb 26, 2013 | 45.82 | 46.00 | 45.19 | 45.72 | 688,211 | +0.14(+0.30%) |
Feb 25, 2013 | 46.34 | 46.76 | 45.53 | 45.58 | 959,474 | -0.52(-1.14%) |
Feb 22, 2013 | 45.85 | 46.31 | 45.82 | 46.10 | 578,629 | +0.60(+1.33%) |
Feb 21, 2013 | 45.90 | 45.90 | 45.33 | 45.50 | 458,702 | -0.50(-1.09%) |
Feb 20, 2013 | 46.77 | 46.93 | 46.00 | 46.00 | 427,775 | -0.93(-1.98%) |
Feb 19, 2013 | 45.28 | 46.99 | 45.28 | 46.93 | 895,052 | +1.90(+4.21%) |
Feb 15, 2013 | 45.51 | 45.88 | 44.87 | 45.03 | 1,788,712 | -0.55(-1.20%) |
Feb 14, 2013 | 45.60 | 45.73 | 45.51 | 45.58 | 351,169 | -0.14(-0.30%) |
Feb 13, 2013 | 45.61 | 45.94 | 45.61 | 45.72 | 718,950 | +0.10(+0.22%) |
Feb 12, 2013 | 45.30 | 45.76 | 45.29 | 45.62 | 550,316 | +0.32(+0.71%) |
Feb 11, 2013 | 45.49 | 45.59 | 45.11 | 45.30 | 517,507 | -0.15(-0.32%) |
Feb 08, 2013 | 45.19 | 45.51 | 45.14 | 45.44 | 213,238 | +0.25(+0.55%) |
Feb 07, 2013 | 45.26 | 45.29 | 44.68 | 45.19 | 467,663 | -0.06(-0.13%) |
Feb 06, 2013 | 45.03 | 45.40 | 44.99 | 45.25 | 340,849 | +0.37(+0.82%) |
Feb 04, 2013 | 44.85 | 45.43 | 44.79 | 44.88 | 707,015 | -0.30(-0.66%) |
Feb 01, 2013 | 44.48 | 45.44 | 44.37 | 45.18 | 715,096 | +1.05(+2.38%) |
Jan 31, 2013 | 43.13 | 44.31 | 43.03 | 44.13 | 1,036,918 | +0.89(+2.06%) |
Jan 30, 2013 | 43.69 | 43.83 | 43.19 | 43.24 | 442,973 | -0.46(-1.06%) |
Jan 29, 2013 | 43.53 | 43.74 | 43.37 | 43.70 | 516,983 | +0.13(+0.29%) |
Jan 28, 2013 | 43.63 | 43.81 | 43.40 | 43.57 | 362,883 | +0.11(+0.25%) |
Jan 25, 2013 | 43.72 | 44.29 | 43.01 | 43.46 | 429,449 | -0.03(-0.08%) |
Jan 24, 2013 | 43.16 | 43.67 | 43.16 | 43.50 | 623,934 | +0.35(+0.81%) |
Jan 23, 2013 | 43.18 | 43.39 | 43.02 | 43.15 | 320,078 | -0.02(-0.04%) |
Jan 22, 2013 | 42.70 | 43.18 | 42.66 | 43.17 | 593,408 | +0.47(+1.10%) |
Jan 18, 2013 | 42.27 | 42.72 | 41.95 | 42.70 | 313,960 | +0.56(+1.32%) |
Jan 17, 2013 | 42.06 | 42.22 | 41.90 | 42.14 | 489,239 | +0.05(+0.12%) |
Jan 16, 2013 | 42.20 | 42.31 | 41.97 | 42.09 | 312,931 | -0.30(-0.71%) |
Jan 15, 2013 | 41.76 | 42.42 | 41.76 | 42.39 | 451,190 | +0.53(+1.27%) |
Jan 14, 2013 | 41.87 | 42.14 | 41.52 | 41.86 | 398,658 | -0.02(-0.06%) |
Jan 11, 2013 | 42.28 | 42.31 | 41.74 | 41.88 | 502,256 | -0.54(-1.28%) |
Jan 10, 2013 | 42.30 | 42.50 | 41.98 | 42.42 | 315,841 | +0.38(+0.90%) |
Jan 09, 2013 | 42.06 | 42.41 | 41.94 | 42.05 | 401,562 | +0.03(+0.08%) |
Jan 08, 2013 | 42.05 | 42.45 | 41.72 | 42.01 | 523,286 | -0.05(-0.11%) |
Jan 07, 2013 | 42.27 | 42.36 | 41.93 | 42.06 | 484,654 | -0.40(-0.93%) |
Jan 04, 2013 | 42.64 | 42.79 | 42.37 | 42.46 | 390,602 | -0.14(-0.33%) |
Jan 03, 2013 | 42.03 | 43.08 | 41.83 | 42.60 | 553,157 | +0.65(+1.54%) |