Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 61.42 | 62.15 | 61.12 | 62.14 | 99,538 | +0.68(+1.11%) |
Nov 27, 2013 | 62.02 | 62.35 | 61.40 | 61.46 | 241,938 | -0.66(-1.06%) |
Nov 26, 2013 | 62.15 | 62.62 | 61.98 | 62.12 | 472,713 | -0.22(-0.35%) |
Nov 25, 2013 | 62.21 | 62.46 | 61.95 | 62.34 | 400,571 | +0.29(+0.47%) |
Nov 22, 2013 | 61.10 | 62.64 | 61.02 | 62.05 | 524,989 | +0.82(+1.34%) |
Nov 21, 2013 | 61.00 | 61.49 | 60.91 | 61.23 | 383,357 | +0.31(+0.51%) |
Nov 20, 2013 | 61.18 | 61.52 | 60.57 | 60.92 | 372,765 | +0.18(+0.30%) |
Nov 19, 2013 | 61.37 | 61.41 | 60.57 | 60.74 | 254,884 | -0.81(-1.32%) |
Nov 18, 2013 | 62.10 | 62.44 | 61.30 | 61.55 | 436,321 | -0.17(-0.28%) |
Nov 15, 2013 | 60.26 | 61.92 | 60.26 | 61.72 | 581,960 | +1.67(+2.78%) |
Nov 14, 2013 | 61.04 | 61.28 | 59.96 | 60.05 | 873,433 | -1.25(-2.04%) |
Nov 12, 2013 | 60.53 | 61.49 | 59.88 | 61.30 | 599,324 | +0.79(+1.31%) |
Nov 11, 2013 | 60.73 | 60.99 | 60.21 | 60.51 | 294,275 | -0.22(-0.36%) |
Nov 08, 2013 | 60.61 | 60.83 | 59.24 | 60.73 | 520,563 | +0.06(+0.10%) |
Nov 07, 2013 | 61.18 | 61.37 | 60.04 | 60.67 | 665,143 | -0.33(-0.54%) |
Nov 06, 2013 | 60.54 | 61.23 | 60.14 | 61.00 | 578,005 | +0.61(+1.01%) |
Nov 05, 2013 | 60.08 | 60.49 | 59.75 | 60.39 | 381,987 | -0.24(-0.40%) |
Nov 04, 2013 | 59.50 | 60.73 | 58.66 | 60.63 | 555,656 | +0.77(+1.29%) |
Nov 01, 2013 | 60.32 | 60.57 | 59.60 | 59.86 | 340,370 | -0.18(-0.30%) |
Oct 31, 2013 | 60.00 | 60.17 | 58.69 | 60.04 | 266,727 | +0.19(+0.32%) |
Oct 30, 2013 | 59.21 | 60.35 | 58.83 | 59.85 | 441,260 | +0.50(+0.84%) |
Oct 29, 2013 | 59.10 | 59.65 | 58.52 | 59.35 | 283,887 | +0.24(+0.41%) |
Oct 28, 2013 | 60.48 | 60.48 | 58.43 | 59.11 | 657,462 | -1.03(-1.71%) |
Oct 25, 2013 | 60.00 | 60.59 | 59.81 | 60.14 | 386,052 | +0.34(+0.57%) |
Oct 24, 2013 | 59.68 | 60.06 | 59.50 | 59.80 | 362,213 | +0.27(+0.45%) |
Oct 23, 2013 | 59.56 | 60.06 | 59.30 | 59.53 | 468,634 | -0.10(-0.17%) |
Oct 22, 2013 | 59.20 | 59.96 | 58.90 | 59.63 | 378,365 | +0.79(+1.34%) |
Oct 21, 2013 | 57.79 | 59.00 | 57.54 | 58.84 | 523,126 | +0.92(+1.59%) |
Oct 18, 2013 | 58.41 | 58.41 | 57.78 | 57.92 | 463,833 | -0.05(-0.09%) |
Oct 17, 2013 | 57.48 | 58.42 | 57.40 | 57.97 | 364,844 | +0.21(+0.36%) |
Oct 16, 2013 | 57.07 | 57.90 | 57.07 | 57.76 | 505,071 | +0.38(+0.66%) |
Oct 15, 2013 | 59.45 | 59.45 | 57.25 | 57.38 | 401,203 | -0.46(-0.80%) |
Oct 14, 2013 | 57.28 | 58.19 | 56.93 | 57.84 | 324,063 | +0.50(+0.87%) |
Oct 11, 2013 | 56.66 | 57.48 | 56.56 | 57.34 | 322,383 | +0.67(+1.18%) |
Oct 10, 2013 | 57.17 | 57.25 | 56.58 | 56.67 | 428,994 | +0.28(+0.50%) |
Oct 09, 2013 | 56.04 | 56.50 | 55.30 | 56.39 | 441,631 | +0.54(+0.97%) |
Oct 08, 2013 | 56.24 | 56.39 | 55.80 | 55.85 | 288,574 | -0.23(-0.41%) |
Oct 07, 2013 | 56.26 | 56.89 | 56.05 | 56.08 | 411,025 | -0.39(-0.69%) |
Oct 04, 2013 | 56.66 | 57.02 | 56.35 | 56.47 | 264,426 | -0.26(-0.46%) |
Oct 03, 2013 | 56.93 | 57.13 | 56.50 | 56.73 | 519,922 | -0.45(-0.79%) |
Oct 02, 2013 | 57.19 | 57.54 | 57.00 | 57.18 | 401,844 | -0.37(-0.64%) |
Oct 01, 2013 | 56.26 | 57.91 | 56.19 | 57.55 | 521,522 | +1.13(+2.00%) |
Sep 27, 2013 | 56.51 | 56.89 | 55.91 | 56.42 | 758,118 | -0.39(-0.69%) |
Sep 26, 2013 | 55.89 | 57.18 | 55.89 | 56.81 | 432,841 | +0.83(+1.48%) |
Sep 25, 2013 | 56.00 | 56.11 | 55.19 | 55.98 | 384,101 | +0.04(+0.07%) |
Sep 24, 2013 | 56.09 | 56.44 | 55.53 | 55.94 | 327,625 | -0.25(-0.44%) |
Sep 23, 2013 | 56.05 | 56.97 | 55.34 | 56.19 | 448,497 | +0.15(+0.27%) |
Sep 20, 2013 | 56.17 | 56.77 | 55.88 | 56.04 | 1,243,018 | -0.54(-0.95%) |
Sep 19, 2013 | 54.36 | 57.00 | 54.33 | 56.58 | 1,150,545 | +2.58(+4.78%) |
Sep 18, 2013 | 52.53 | 54.01 | 52.53 | 54.00 | 897,203 | +1.59(+3.03%) |
Sep 17, 2013 | 52.89 | 53.07 | 51.93 | 52.41 | 1,044,527 | -0.64(-1.21%) |
Sep 16, 2013 | 53.90 | 53.86 | 52.87 | 53.05 | 719,541 | -0.56(-1.04%) |
Sep 13, 2013 | 54.38 | 55.04 | 53.08 | 53.61 | 556,636 | -0.95(-1.74%) |
Sep 12, 2013 | 55.10 | 55.57 | 54.47 | 54.56 | 459,055 | -0.77(-1.39%) |
Sep 11, 2013 | 55.80 | 56.02 | 54.71 | 55.33 | 482,206 | -0.73(-1.30%) |
Sep 10, 2013 | 55.23 | 56.20 | 54.80 | 56.06 | 564,274 | +0.97(+1.76%) |
Sep 09, 2013 | 53.24 | 55.15 | 53.00 | 55.09 | 635,613 | +1.94(+3.65%) |
Sep 06, 2013 | 53.25 | 53.58 | 53.02 | 53.15 | 282,110 | -0.09(-0.17%) |
Sep 05, 2013 | 52.79 | 53.57 | 52.70 | 53.24 | 308,818 | +0.22(+0.41%) |
Sep 04, 2013 | 53.57 | 53.99 | 52.52 | 53.02 | 510,428 | -0.72(-1.34%) |
Sep 03, 2013 | 54.80 | 54.91 | 52.70 | 53.74 | 657,055 | -0.52(-0.96%) |
Aug 30, 2013 | 54.92 | 54.98 | 53.92 | 54.26 | 333,127 | -0.63(-1.15%) |
Aug 29, 2013 | 54.59 | 55.00 | 54.55 | 54.89 | 329,654 | +0.13(+0.24%) |
Aug 28, 2013 | 54.49 | 54.97 | 54.19 | 54.76 | 279,355 | +0.04(+0.07%) |
Aug 27, 2013 | 54.50 | 55.17 | 54.11 | 54.72 | 278,884 | -0.03(-0.05%) |
Aug 26, 2013 | 55.38 | 55.52 | 54.24 | 54.75 | 355,512 | -0.56(-1.01%) |
Aug 23, 2013 | 54.66 | 55.36 | 54.50 | 55.31 | 292,669 | +0.61(+1.12%) |
Aug 22, 2013 | 55.22 | 55.96 | 54.63 | 54.70 | 379,591 | -0.54(-0.98%) |
Aug 21, 2013 | 55.52 | 55.95 | 55.00 | 55.24 | 276,575 | -0.17(-0.31%) |
Aug 20, 2013 | 54.62 | 55.53 | 54.51 | 55.41 | 290,590 | +0.78(+1.43%) |
Aug 19, 2013 | 54.97 | 55.00 | 54.36 | 54.63 | 387,995 | -0.19(-0.35%) |
Aug 16, 2013 | 54.66 | 55.05 | 54.50 | 54.82 | 289,580 | +0.32(+0.59%) |
Aug 15, 2013 | 53.85 | 54.62 | 53.54 | 54.50 | 380,281 | +0.50(+0.93%) |
Aug 14, 2013 | 54.20 | 54.41 | 53.66 | 54.00 | 471,858 | -0.04(-0.07%) |
Aug 13, 2013 | 54.77 | 54.91 | 53.39 | 54.04 | 516,756 | -0.79(-1.44%) |
Aug 12, 2013 | 55.30 | 55.49 | 54.51 | 54.83 | 362,769 | -0.44(-0.80%) |
Aug 09, 2013 | 55.03 | 55.79 | 55.03 | 55.27 | 433,423 | +0.37(+0.67%) |
Aug 08, 2013 | 56.17 | 56.17 | 54.50 | 54.90 | 472,288 | -0.10(-0.18%) |
Aug 07, 2013 | 55.69 | 55.78 | 54.65 | 55.00 | 514,428 | -1.00(-1.79%) |
Aug 06, 2013 | 54.58 | 56.27 | 54.38 | 56.00 | 376,156 | +1.22(+2.23%) |
Aug 05, 2013 | 55.29 | 55.56 | 54.35 | 54.78 | 421,695 | -0.75(-1.35%) |
Aug 02, 2013 | 56.49 | 56.78 | 55.26 | 55.53 | 424,499 | -0.95(-1.68%) |
Aug 01, 2013 | 55.61 | 56.71 | 55.50 | 56.48 | 722,555 | +1.80(+3.29%) |
Jul 31, 2013 | 55.00 | 55.69 | 54.51 | 54.68 | 562,811 | -0.04(-0.07%) |
Jul 30, 2013 | 55.44 | 55.97 | 54.53 | 54.72 | 477,816 | -0.32(-0.58%) |
Jul 29, 2013 | 55.80 | 56.09 | 54.85 | 55.04 | 408,149 | -0.68(-1.22%) |
Jul 26, 2013 | 54.70 | 56.30 | 54.70 | 55.72 | 708,565 | +1.09(+2.00%) |
Jul 25, 2013 | 54.39 | 54.89 | 54.29 | 54.63 | 646,489 | +0.32(+0.59%) |
Jul 24, 2013 | 54.60 | 54.99 | 54.12 | 54.31 | 592,879 | -0.34(-0.62%) |
Jul 23, 2013 | 56.02 | 56.15 | 54.62 | 54.65 | 472,194 | -1.14(-2.04%) |
Jul 22, 2013 | 55.45 | 56.15 | 55.10 | 55.79 | 528,529 | +0.50(+0.90%) |
Jul 19, 2013 | 54.79 | 55.33 | 54.79 | 55.29 | 486,524 | +0.20(+0.36%) |
Jul 18, 2013 | 55.42 | 56.45 | 54.79 | 55.09 | 998,983 | -0.19(-0.35%) |
Jul 17, 2013 | 55.09 | 55.44 | 55.01 | 55.28 | 291,855 | +0.38(+0.68%) |
Jul 16, 2013 | 55.80 | 55.90 | 54.88 | 54.91 | 603,266 | -0.85(-1.52%) |
Jul 15, 2013 | 55.02 | 55.99 | 55.00 | 55.76 | 394,547 | +0.66(+1.20%) |
Jul 12, 2013 | 55.06 | 55.64 | 55.00 | 55.10 | 489,732 | -0.19(-0.34%) |
Jul 11, 2013 | 55.00 | 55.76 | 54.82 | 55.29 | 722,607 | +0.64(+1.17%) |
Jul 10, 2013 | 54.58 | 55.10 | 54.25 | 54.65 | 735,459 | +0.00(+0.00%) |
Jul 09, 2013 | 53.70 | 54.79 | 54.26 | 54.65 | 716,208 | +0.09(+0.16%) |
Jul 08, 2013 | 55.20 | 55.33 | 54.15 | 54.56 | 537,256 | -0.41(-0.75%) |
Jul 05, 2013 | 55.58 | 55.58 | 54.48 | 54.97 | 409,935 | -0.32(-0.58%) |
Jul 03, 2013 | 54.86 | 55.40 | 54.44 | 55.29 | 325,035 | +0.24(+0.44%) |
Jul 02, 2013 | 55.72 | 55.87 | 54.60 | 55.05 | 525,653 | -0.68(-1.22%) |
Jul 01, 2013 | 54.75 | 56.00 | 54.64 | 55.73 | 619,860 | +1.23(+2.26%) |
Jun 28, 2013 | 54.21 | 54.75 | 53.97 | 54.50 | 593,841 | +0.28(+0.52%) |
Jun 27, 2013 | 53.50 | 54.58 | 53.11 | 54.22 | 579,152 | +1.21(+2.28%) |
Jun 26, 2013 | 52.14 | 53.25 | 52.14 | 53.01 | 427,625 | +1.21(+2.34%) |
Jun 25, 2013 | 51.10 | 52.11 | 50.71 | 51.80 | 550,431 | +1.19(+2.35%) |
Jun 24, 2013 | 51.00 | 51.21 | 50.16 | 50.61 | 1,112,886 | -0.82(-1.59%) |
Jun 21, 2013 | 51.90 | 52.59 | 50.75 | 51.43 | 1,249,136 | -0.38(-0.73%) |
Jun 20, 2013 | 53.15 | 53.15 | 50.71 | 51.81 | 1,115,390 | -1.55(-2.90%) |
Jun 19, 2013 | 53.72 | 54.33 | 53.05 | 53.36 | 669,420 | -0.57(-1.06%) |
Jun 18, 2013 | 53.61 | 54.24 | 53.41 | 53.93 | 436,005 | +0.33(+0.62%) |
Jun 17, 2013 | 52.82 | 54.02 | 52.64 | 53.60 | 562,277 | +1.22(+2.33%) |
Jun 14, 2013 | 51.53 | 52.73 | 51.53 | 52.38 | 686,530 | +0.76(+1.47%) |
Jun 13, 2013 | 51.88 | 52.13 | 50.60 | 51.62 | 2,307,624 | -0.46(-0.88%) |
Jun 12, 2013 | 51.25 | 52.09 | 50.92 | 52.08 | 462,551 | +0.93(+1.82%) |
Jun 11, 2013 | 52.02 | 52.19 | 51.01 | 51.15 | 599,757 | -1.19(-2.27%) |
Jun 10, 2013 | 52.30 | 52.63 | 51.82 | 52.34 | 287,297 | +0.05(+0.10%) |
Jun 07, 2013 | 51.89 | 52.54 | 51.31 | 52.29 | 265,964 | +0.75(+1.46%) |
Jun 06, 2013 | 50.75 | 51.88 | 49.59 | 51.54 | 923,265 | +0.74(+1.46%) |
Jun 05, 2013 | 51.50 | 51.64 | 50.51 | 50.80 | 822,136 | -0.89(-1.72%) |
Jun 04, 2013 | 52.04 | 52.64 | 51.51 | 51.69 | 454,125 | -0.47(-0.90%) |
Jun 03, 2013 | 51.95 | 52.38 | 51.41 | 52.16 | 452,703 | +0.17(+0.33%) |
May 31, 2013 | 51.51 | 52.48 | 51.51 | 51.99 | 470,874 | +0.21(+0.41%) |
May 30, 2013 | 52.96 | 53.08 | 51.20 | 51.78 | 1,327,370 | -0.90(-1.71%) |
May 29, 2013 | 53.82 | 54.05 | 52.52 | 52.68 | 674,812 | -1.48(-2.73%) |
May 28, 2013 | 54.06 | 54.33 | 53.73 | 54.16 | 386,108 | +0.46(+0.86%) |
May 24, 2013 | 53.79 | 53.83 | 53.31 | 53.70 | 325,203 | -0.24(-0.44%) |
May 23, 2013 | 53.99 | 54.00 | 53.21 | 53.94 | 569,485 | -0.43(-0.79%) |
May 22, 2013 | 53.98 | 54.70 | 53.77 | 54.37 | 621,668 | +0.61(+1.13%) |
May 21, 2013 | 52.00 | 54.27 | 52.00 | 53.76 | 901,990 | +1.80(+3.46%) |
May 20, 2013 | 51.95 | 52.10 | 51.66 | 51.96 | 571,232 | +0.01(+0.02%) |
May 17, 2013 | 52.26 | 52.55 | 51.58 | 51.95 | 622,549 | -0.03(-0.06%) |
May 16, 2013 | 53.00 | 53.32 | 51.87 | 51.98 | 634,326 | -0.96(-1.81%) |
May 15, 2013 | 53.10 | 53.25 | 52.60 | 52.94 | 455,363 | -0.02(-0.04%) |
May 13, 2013 | 53.04 | 53.04 | 52.50 | 52.96 | 360,621 | +0.08(+0.15%) |
May 10, 2013 | 52.60 | 53.26 | 52.50 | 52.88 | 403,548 | +0.23(+0.44%) |
May 09, 2013 | 52.28 | 52.98 | 52.09 | 52.65 | 604,931 | +0.01(+0.02%) |
May 08, 2013 | 52.42 | 52.70 | 52.01 | 52.64 | 413,226 | +0.22(+0.42%) |
May 07, 2013 | 51.43 | 52.50 | 51.22 | 52.42 | 484,409 | +0.79(+1.53%) |
May 06, 2013 | 51.82 | 52.28 | 51.22 | 51.63 | 523,348 | -0.41(-0.79%) |
May 03, 2013 | 53.25 | 52.67 | 51.94 | 52.04 | 784,310 | -0.42(-0.80%) |
May 02, 2013 | 52.21 | 53.40 | 52.21 | 52.46 | 545,079 | +0.36(+0.69%) |
May 01, 2013 | 53.00 | 53.60 | 52.10 | 52.10 | 561,445 | -0.93(-1.75%) |
Apr 30, 2013 | 53.00 | 53.47 | 52.64 | 53.03 | 560,751 | -0.03(-0.06%) |
Apr 29, 2013 | 53.00 | 53.47 | 51.98 | 53.06 | 513,534 | +0.19(+0.36%) |
Apr 26, 2013 | 54.14 | 54.75 | 52.65 | 52.87 | 614,554 | -1.31(-2.42%) |
Apr 25, 2013 | 55.50 | 55.68 | 53.80 | 54.18 | 871,289 | -0.93(-1.69%) |
Apr 24, 2013 | 53.97 | 56.29 | 53.59 | 55.11 | 883,301 | +1.33(+2.47%) |
Apr 23, 2013 | 52.94 | 54.16 | 52.80 | 53.78 | 433,022 | +0.87(+1.64%) |
Apr 22, 2013 | 52.50 | 53.24 | 52.22 | 52.91 | 413,332 | +0.69(+1.32%) |
Apr 19, 2013 | 51.84 | 52.55 | 51.32 | 52.22 | 463,242 | +0.60(+1.16%) |
Apr 18, 2013 | 51.89 | 52.02 | 51.50 | 51.62 | 372,168 | -0.26(-0.50%) |
Apr 17, 2013 | 51.99 | 52.03 | 51.36 | 51.88 | 302,844 | -0.16(-0.31%) |
Apr 16, 2013 | 51.67 | 52.37 | 51.08 | 52.04 | 505,047 | +0.74(+1.44%) |
Apr 15, 2013 | 51.62 | 52.00 | 51.04 | 51.30 | 575,341 | -0.74(-1.42%) |
Apr 12, 2013 | 52.65 | 52.84 | 51.90 | 52.04 | 464,986 | -0.82(-1.55%) |
Apr 11, 2013 | 52.37 | 53.12 | 52.26 | 52.86 | 458,709 | +0.49(+0.94%) |
Apr 10, 2013 | 52.20 | 52.87 | 52.05 | 52.37 | 352,877 | +0.19(+0.36%) |
Apr 09, 2013 | 52.14 | 52.59 | 51.53 | 52.18 | 422,875 | +0.14(+0.27%) |
Apr 08, 2013 | 50.90 | 52.06 | 50.81 | 52.04 | 469,571 | +1.33(+2.62%) |
Apr 05, 2013 | 50.28 | 51.17 | 50.01 | 50.71 | 450,478 | -0.20(-0.39%) |
Apr 04, 2013 | 50.84 | 51.33 | 50.79 | 50.91 | 465,533 | -0.09(-0.18%) |
Apr 03, 2013 | 52.31 | 52.55 | 50.63 | 51.00 | 742,836 | -1.33(-2.54%) |
Apr 02, 2013 | 52.99 | 53.17 | 52.26 | 52.33 | 497,060 | -0.48(-0.91%) |
Apr 01, 2013 | 53.39 | 53.43 | 52.58 | 52.81 | 735,548 | -0.62(-1.16%) |
Mar 28, 2013 | 53.04 | 53.91 | 53.00 | 53.43 | 567,784 | +0.39(+0.74%) |
Mar 27, 2013 | 52.94 | 53.30 | 52.80 | 53.04 | 490,524 | +0.10(+0.19%) |
Mar 26, 2013 | 52.50 | 53.15 | 52.19 | 52.94 | 415,650 | +0.60(+1.15%) |
Mar 25, 2013 | 51.50 | 53.38 | 51.50 | 52.34 | 825,561 | +1.05(+2.05%) |
Mar 22, 2013 | 50.18 | 51.90 | 50.18 | 51.29 | 498,381 | +1.11(+2.21%) |
Mar 21, 2013 | 49.50 | 50.84 | 49.06 | 50.18 | 842,908 | +0.65(+1.31%) |
Mar 20, 2013 | 49.00 | 49.74 | 48.84 | 49.53 | 546,875 | +0.76(+1.56%) |
Mar 19, 2013 | 48.89 | 49.16 | 48.36 | 48.77 | 641,905 | -0.14(-0.29%) |
Mar 18, 2013 | 49.00 | 49.06 | 48.52 | 48.91 | 608,907 | -0.55(-1.11%) |
Mar 15, 2013 | 49.32 | 49.65 | 49.03 | 49.46 | 899,415 | -0.11(-0.22%) |
Mar 14, 2013 | 49.74 | 49.75 | 49.18 | 49.57 | 895,607 | -0.22(-0.44%) |
Mar 13, 2013 | 50.03 | 50.15 | 49.66 | 49.79 | 595,182 | -0.37(-0.74%) |
Mar 12, 2013 | 50.00 | 50.38 | 49.76 | 50.16 | 532,925 | +0.11(+0.22%) |
Mar 11, 2013 | 50.13 | 50.48 | 49.67 | 50.05 | 503,722 | -0.07(-0.14%) |
Mar 08, 2013 | 49.59 | 50.22 | 49.57 | 50.12 | 633,933 | +0.65(+1.31%) |
Mar 07, 2013 | 49.60 | 49.84 | 49.30 | 49.47 | 419,857 | -0.14(-0.28%) |
Mar 06, 2013 | 50.49 | 50.79 | 48.52 | 49.61 | 1,429,020 | -0.84(-1.67%) |
Mar 05, 2013 | 50.84 | 51.16 | 50.25 | 50.45 | 549,921 | -0.12(-0.24%) |
Mar 04, 2013 | 50.12 | 50.70 | 49.76 | 50.57 | 355,606 | +0.33(+0.66%) |
Mar 01, 2013 | 50.00 | 50.54 | 49.93 | 50.24 | 379,486 | +0.08(+0.16%) |
Feb 28, 2013 | 49.95 | 50.39 | 49.91 | 50.16 | 514,345 | +0.74(+1.50%) |
Feb 27, 2013 | 49.31 | 49.77 | 49.07 | 49.42 | 527,061 | +0.11(+0.22%) |
Feb 26, 2013 | 49.25 | 49.60 | 48.95 | 49.31 | 548,045 | +0.24(+0.49%) |
Feb 25, 2013 | 49.71 | 50.51 | 49.05 | 49.07 | 501,081 | -0.30(-0.61%) |
Feb 22, 2013 | 49.67 | 49.87 | 49.06 | 49.37 | 449,734 | -0.03(-0.06%) |
Feb 21, 2013 | 49.60 | 49.89 | 48.63 | 49.40 | 606,647 | -0.36(-0.72%) |
Feb 20, 2013 | 50.41 | 50.79 | 49.74 | 49.76 | 528,666 | -0.90(-1.78%) |
Feb 19, 2013 | 49.91 | 50.68 | 49.91 | 50.66 | 526,472 | +0.85(+1.71%) |
Feb 15, 2013 | 50.75 | 51.24 | 49.75 | 49.81 | 659,144 | -0.93(-1.83%) |
Feb 14, 2013 | 50.02 | 50.75 | 49.82 | 50.74 | 570,807 | +0.82(+1.64%) |
Feb 13, 2013 | 49.97 | 50.12 | 49.51 | 49.92 | 498,724 | +0.12(+0.24%) |
Feb 12, 2013 | 48.83 | 49.90 | 48.83 | 49.80 | 590,378 | +0.98(+2.01%) |
Feb 11, 2013 | 48.90 | 49.37 | 48.53 | 48.82 | 668,425 | -0.01(-0.02%) |
Feb 08, 2013 | 48.65 | 48.95 | 48.26 | 48.83 | 596,756 | +0.12(+0.25%) |
Feb 07, 2013 | 48.50 | 48.74 | 48.16 | 48.71 | 471,686 | +0.20(+0.41%) |
Feb 06, 2013 | 48.75 | 49.00 | 47.22 | 48.51 | 1,191,799 | -1.75(-3.48%) |
Feb 04, 2013 | 50.64 | 50.93 | 50.11 | 50.26 | 616,921 | -1.07(-2.08%) |
Feb 01, 2013 | 50.91 | 51.74 | 49.93 | 51.33 | 844,155 | +0.72(+1.42%) |
Jan 31, 2013 | 49.59 | 50.63 | 49.59 | 50.61 | 576,018 | +1.06(+2.14%) |
Jan 30, 2013 | 49.83 | 49.83 | 49.17 | 49.55 | 356,053 | +0.03(+0.06%) |
Jan 29, 2013 | 48.86 | 49.54 | 48.51 | 49.52 | 399,020 | +0.77(+1.58%) |
Jan 28, 2013 | 48.91 | 48.96 | 48.38 | 48.75 | 435,858 | +0.08(+0.16%) |
Jan 25, 2013 | 48.57 | 48.97 | 47.82 | 48.67 | 433,054 | +0.41(+0.85%) |
Jan 24, 2013 | 48.43 | 48.90 | 48.24 | 48.26 | 387,921 | -0.19(-0.39%) |
Jan 23, 2013 | 48.93 | 49.00 | 48.13 | 48.45 | 526,446 | -0.34(-0.70%) |
Jan 22, 2013 | 48.10 | 49.00 | 48.10 | 48.79 | 483,926 | +0.69(+1.43%) |
Jan 18, 2013 | 47.20 | 48.22 | 47.09 | 48.10 | 357,919 | +0.88(+1.86%) |
Jan 17, 2013 | 47.66 | 47.81 | 47.07 | 47.22 | 648,557 | -0.11(-0.23%) |
Jan 16, 2013 | 47.53 | 48.00 | 47.23 | 47.33 | 433,202 | -0.28(-0.59%) |
Jan 15, 2013 | 47.51 | 48.11 | 47.49 | 47.61 | 574,400 | +0.10(+0.21%) |
Jan 14, 2013 | 47.77 | 48.02 | 47.26 | 47.51 | 436,657 | -0.04(-0.08%) |
Jan 11, 2013 | 47.86 | 48.00 | 47.31 | 47.55 | 620,733 | -0.55(-1.14%) |
Jan 10, 2013 | 47.95 | 48.39 | 47.70 | 48.10 | 798,791 | +0.56(+1.18%) |
Jan 09, 2013 | 47.25 | 47.95 | 47.02 | 47.54 | 806,011 | +0.35(+0.74%) |
Jan 08, 2013 | 46.68 | 47.26 | 46.55 | 47.19 | 724,778 | +0.73(+1.57%) |
Jan 07, 2013 | 46.17 | 46.97 | 46.11 | 46.46 | 639,171 | +0.26(+0.56%) |
Jan 04, 2013 | 45.58 | 46.65 | 45.51 | 46.20 | 657,891 | +0.80(+1.76%) |
Jan 03, 2013 | 44.86 | 46.04 | 44.86 | 45.40 | 538,921 | +0.29(+0.64%) |
Jan 02, 2013 | 45.12 | 45.54 | 43.19 | 45.11 | 840,123 | +1.92(+4.45%) |
Dec 31, 2012 | 42.29 | 43.23 | 42.22 | 43.19 | 846,616 | +0.70(+1.65%) |
Dec 28, 2012 | 42.27 | 43.19 | 42.27 | 42.49 | 528,516 | -0.14(-0.33%) |
Dec 27, 2012 | 42.81 | 43.25 | 42.25 | 42.63 | 618,627 | -0.25(-0.58%) |
Dec 26, 2012 | 43.48 | 43.72 | 42.63 | 42.88 | 443,413 | -0.65(-1.49%) |
Dec 24, 2012 | 43.59 | 43.70 | 43.12 | 43.53 | 280,383 | -0.07(-0.16%) |
Dec 21, 2012 | 44.00 | 44.15 | 43.50 | 43.60 | 1,337,576 | -0.55(-1.25%) |
Dec 20, 2012 | 43.90 | 44.45 | 43.78 | 44.15 | 990,054 | +0.30(+0.69%) |
Dec 19, 2012 | 43.35 | 44.17 | 43.07 | 43.85 | 1,058,480 | +0.63(+1.45%) |
Dec 18, 2012 | 42.25 | 43.58 | 42.17 | 43.22 | 861,123 | +0.97(+2.30%) |
Dec 17, 2012 | 42.14 | 42.50 | 42.04 | 42.25 | 494,867 | +0.11(+0.26%) |
Dec 14, 2012 | 42.02 | 42.73 | 41.87 | 42.14 | 598,512 | -0.25(-0.59%) |
Dec 13, 2012 | 42.30 | 42.79 | 42.04 | 42.39 | 1,067,466 | -0.14(-0.33%) |
Dec 12, 2012 | 43.25 | 43.58 | 42.25 | 42.53 | 809,707 | -0.89(-2.05%) |
Dec 11, 2012 | 43.19 | 43.43 | 42.85 | 43.42 | 552,737 | +0.39(+0.91%) |
Dec 10, 2012 | 42.76 | 43.75 | 42.65 | 43.03 | 511,083 | +0.07(+0.16%) |
Dec 07, 2012 | 43.02 | 43.27 | 42.80 | 42.96 | 424,282 | -0.05(-0.12%) |
Dec 06, 2012 | 43.00 | 43.28 | 42.87 | 43.01 | 347,928 | +0.01(+0.02%) |
Dec 05, 2012 | 42.93 | 43.34 | 42.74 | 43.00 | 661,438 | -0.03(-0.07%) |