Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.57 | 48.18 | 47.42 | 47.65 | 99,848 | -0.74(-1.53%) |
Jan 30, 2014 | 48.59 | 48.80 | 48.17 | 48.39 | 80,107 | +0.13(+0.28%) |
Jan 29, 2014 | 48.83 | 49.15 | 48.04 | 48.26 | 61,526 | -1.10(-2.22%) |
Jan 28, 2014 | 49.14 | 49.44 | 48.69 | 49.36 | 104,501 | +0.13(+0.27%) |
Jan 27, 2014 | 49.07 | 49.83 | 48.77 | 49.22 | 103,046 | +0.12(+0.24%) |
Jan 24, 2014 | 49.48 | 49.48 | 48.39 | 49.10 | 193,414 | -0.80(-1.60%) |
Jan 23, 2014 | 50.48 | 50.48 | 49.45 | 49.90 | 82,311 | -0.62(-1.22%) |
Jan 22, 2014 | 50.57 | 50.79 | 50.08 | 50.52 | 63,850 | +0.07(+0.13%) |
Jan 21, 2014 | 50.67 | 50.75 | 50.22 | 50.45 | 46,752 | +0.03(+0.06%) |
Jan 17, 2014 | 50.54 | 50.42 | 50.42 | 50.42 | 49,891 | -0.29(-0.57%) |
Jan 16, 2014 | 51.13 | 51.35 | 50.64 | 50.71 | 45,144 | -0.46(-0.90%) |
Jan 15, 2014 | 50.42 | 51.55 | 50.28 | 51.17 | 90,809 | +0.75(+1.49%) |
Jan 14, 2014 | 49.55 | 50.51 | 49.55 | 50.42 | 105,463 | +0.86(+1.73%) |
Jan 13, 2014 | 49.24 | 49.85 | 49.24 | 49.57 | 104,140 | +0.09(+0.18%) |
Jan 10, 2014 | 49.29 | 49.72 | 49.10 | 49.48 | 78,148 | +0.04(+0.08%) |
Jan 09, 2014 | 49.09 | 49.91 | 48.83 | 49.44 | 143,677 | +0.47(+0.96%) |
Jan 08, 2014 | 49.28 | 49.28 | 48.48 | 48.97 | 146,004 | -0.23(-0.47%) |
Jan 07, 2014 | 49.06 | 49.37 | 48.73 | 49.20 | 74,298 | +0.32(+0.65%) |
Jan 06, 2014 | 50.31 | 50.31 | 48.83 | 48.88 | 77,126 | -1.38(-2.74%) |
Jan 03, 2014 | 50.39 | 50.63 | 49.92 | 50.26 | 81,324 | -0.17(-0.34%) |
Jan 02, 2014 | 50.56 | 50.73 | 50.17 | 50.43 | 96,369 | -0.23(-0.46%) |
Dec 31, 2013 | 50.41 | 50.66 | 50.66 | 50.66 | 137,201 | +0.00(+0.00%) |
Dec 30, 2013 | 50.98 | 51.15 | 50.29 | 50.66 | 97,099 | -0.38(-0.74%) |
Dec 27, 2013 | 51.58 | 51.58 | 50.44 | 51.04 | 113,884 | -0.33(-0.64%) |
Dec 26, 2013 | 51.27 | 51.80 | 50.69 | 51.37 | 58,513 | +0.19(+0.38%) |
Dec 24, 2013 | 51.37 | 51.51 | 50.84 | 51.17 | 47,933 | +0.01(+0.02%) |
Dec 23, 2013 | 50.92 | 51.50 | 50.36 | 51.16 | 92,891 | +0.25(+0.49%) |
Dec 20, 2013 | 49.84 | 51.06 | 49.30 | 50.91 | 269,326 | +1.29(+2.60%) |
Dec 19, 2013 | 48.35 | 49.99 | 48.34 | 49.62 | 144,776 | +1.62(+3.37%) |
Dec 18, 2013 | 47.27 | 48.10 | 47.14 | 48.01 | 129,535 | +0.73(+1.55%) |
Dec 17, 2013 | 47.67 | 47.81 | 47.03 | 47.28 | 108,159 | -0.53(-1.11%) |
Dec 16, 2013 | 47.68 | 48.16 | 47.55 | 47.81 | 111,594 | +0.20(+0.42%) |
Dec 13, 2013 | 47.59 | 47.88 | 47.05 | 47.60 | 136,303 | -0.03(-0.06%) |
Dec 12, 2013 | 47.59 | 47.83 | 47.03 | 47.63 | 158,960 | +0.19(+0.41%) |
Dec 11, 2013 | 48.29 | 48.29 | 47.33 | 47.44 | 174,700 | -0.64(-1.34%) |
Dec 10, 2013 | 49.21 | 49.77 | 48.06 | 48.09 | 247,675 | -1.26(-2.55%) |
Dec 09, 2013 | 50.52 | 50.66 | 49.02 | 49.35 | 204,524 | -1.29(-2.55%) |
Dec 06, 2013 | 50.33 | 51.06 | 49.82 | 50.63 | 227,220 | -1.87(-3.56%) |
Dec 05, 2013 | 52.20 | 52.86 | 51.78 | 52.50 | 58,747 | +0.13(+0.26%) |
Dec 04, 2013 | 52.57 | 53.02 | 51.77 | 52.37 | 52,775 | -0.49(-0.93%) |
Dec 03, 2013 | 52.88 | 53.31 | 52.56 | 52.86 | 66,144 | -0.09(-0.16%) |
Dec 02, 2013 | 53.80 | 53.96 | 52.86 | 52.94 | 48,062 | -0.97(-1.80%) |
Nov 29, 2013 | 54.76 | 54.76 | 53.64 | 53.92 | 33,169 | -0.49(-0.90%) |
Nov 27, 2013 | 52.70 | 54.60 | 51.78 | 54.41 | 134,118 | +1.25(+2.35%) |
Nov 26, 2013 | 52.14 | 53.24 | 51.59 | 53.16 | 101,170 | +0.93(+1.79%) |
Nov 25, 2013 | 52.23 | 52.66 | 51.53 | 52.22 | 86,751 | -0.01(-0.02%) |
Nov 22, 2013 | 52.07 | 52.27 | 51.63 | 52.23 | 114,763 | +0.30(+0.57%) |
Nov 21, 2013 | 51.91 | 52.20 | 51.64 | 51.93 | 106,772 | +0.24(+0.47%) |
Nov 20, 2013 | 51.99 | 52.05 | 51.51 | 51.69 | 150,746 | -0.26(-0.50%) |
Nov 19, 2013 | 51.91 | 52.51 | 51.28 | 51.95 | 48,805 | -0.04(-0.07%) |
Nov 18, 2013 | 51.95 | 52.61 | 51.66 | 51.99 | 72,211 | +0.18(+0.35%) |
Nov 15, 2013 | 51.72 | 51.95 | 51.18 | 51.81 | 90,668 | +0.13(+0.24%) |
Nov 14, 2013 | 51.40 | 51.73 | 51.13 | 51.68 | 74,838 | +0.13(+0.26%) |
Nov 13, 2013 | 51.23 | 51.76 | 51.11 | 51.55 | 189,008 | +0.01(+0.02%) |
Nov 12, 2013 | 51.30 | 51.84 | 51.23 | 51.54 | 72,959 | +0.02(+0.04%) |
Nov 11, 2013 | 51.84 | 52.05 | 51.40 | 51.52 | 101,423 | -0.54(-1.03%) |
Nov 08, 2013 | 51.37 | 52.66 | 51.37 | 52.06 | 135,889 | +0.62(+1.20%) |
Nov 07, 2013 | 51.43 | 51.87 | 51.04 | 51.44 | 126,486 | +0.09(+0.17%) |
Nov 06, 2013 | 51.48 | 52.61 | 51.04 | 51.36 | 72,022 | +0.00(+0.00%) |
Nov 05, 2013 | 51.12 | 52.06 | 50.71 | 51.36 | 65,376 | +0.11(+0.21%) |
Nov 04, 2013 | 51.14 | 51.36 | 50.78 | 51.25 | 247,664 | +0.38(+0.76%) |
Nov 01, 2013 | 50.41 | 51.01 | 50.02 | 50.87 | 103,995 | +0.36(+0.70%) |
Oct 31, 2013 | 50.69 | 51.11 | 50.40 | 50.51 | 79,718 | -0.28(-0.55%) |
Oct 30, 2013 | 51.20 | 51.32 | 50.57 | 50.79 | 157,484 | -0.54(-1.05%) |
Oct 29, 2013 | 51.02 | 51.39 | 50.26 | 51.33 | 222,620 | +0.28(+0.55%) |
Oct 28, 2013 | 51.23 | 51.39 | 50.57 | 51.05 | 61,648 | -0.31(-0.60%) |
Oct 25, 2013 | 50.85 | 51.65 | 50.22 | 51.36 | 80,306 | -0.28(-0.54%) |
Oct 24, 2013 | 51.95 | 51.95 | 51.34 | 51.64 | 62,905 | -0.32(-0.61%) |
Oct 23, 2013 | 51.36 | 52.88 | 51.36 | 51.95 | 100,839 | +0.19(+0.37%) |
Oct 22, 2013 | 51.98 | 52.35 | 51.55 | 51.76 | 132,480 | +0.08(+0.15%) |
Oct 21, 2013 | 52.01 | 52.45 | 51.40 | 51.68 | 169,576 | -0.13(-0.26%) |
Oct 18, 2013 | 51.24 | 51.91 | 50.32 | 51.82 | 129,929 | +1.00(+1.97%) |
Oct 17, 2013 | 49.77 | 50.91 | 49.39 | 50.82 | 120,068 | +0.98(+1.97%) |
Oct 16, 2013 | 49.65 | 50.03 | 49.25 | 49.84 | 104,473 | +0.39(+0.80%) |
Oct 15, 2013 | 50.36 | 50.36 | 49.41 | 49.44 | 72,693 | -0.87(-1.72%) |
Oct 14, 2013 | 49.48 | 50.63 | 49.48 | 50.31 | 55,755 | +0.47(+0.95%) |
Oct 11, 2013 | 48.84 | 50.17 | 48.84 | 49.84 | 48,793 | +0.72(+1.47%) |
Oct 10, 2013 | 48.34 | 49.19 | 48.19 | 49.11 | 87,123 | +1.20(+2.51%) |
Oct 09, 2013 | 48.34 | 48.68 | 47.78 | 47.91 | 86,587 | -0.29(-0.60%) |
Oct 08, 2013 | 48.78 | 49.25 | 47.94 | 48.20 | 84,313 | -0.44(-0.91%) |
Oct 07, 2013 | 48.53 | 48.84 | 47.53 | 48.64 | 84,766 | -0.14(-0.30%) |
Oct 04, 2013 | 48.94 | 49.16 | 48.71 | 48.79 | 89,316 | -0.27(-0.55%) |
Oct 03, 2013 | 50.70 | 50.79 | 48.92 | 49.06 | 114,063 | -1.60(-3.15%) |
Oct 02, 2013 | 51.52 | 51.66 | 50.57 | 50.65 | 71,767 | -1.09(-2.10%) |
Oct 01, 2013 | 51.65 | 52.15 | 51.39 | 51.74 | 69,468 | +0.10(+0.19%) |
Sep 30, 2013 | 51.15 | 51.67 | 51.00 | 51.64 | 71,242 | +0.02(+0.04%) |
Sep 27, 2013 | 51.68 | 52.05 | 51.27 | 51.63 | 28,747 | -0.48(-0.92%) |
Sep 26, 2013 | 51.56 | 52.12 | 50.79 | 52.11 | 65,225 | +0.75(+1.46%) |
Sep 25, 2013 | 51.22 | 51.91 | 50.83 | 51.36 | 53,164 | +0.25(+0.49%) |
Sep 24, 2013 | 51.35 | 51.71 | 50.76 | 51.11 | 57,754 | -0.12(-0.23%) |
Sep 23, 2013 | 51.36 | 51.52 | 49.84 | 51.22 | 156,375 | -0.15(-0.30%) |
Sep 20, 2013 | 51.41 | 51.63 | 50.51 | 51.38 | 236,252 | +0.27(+0.53%) |
Sep 19, 2013 | 51.35 | 51.48 | 50.72 | 51.11 | 74,621 | +0.00(+0.00%) |
Sep 18, 2013 | 50.68 | 51.57 | 50.26 | 51.11 | 75,480 | +0.27(+0.53%) |
Sep 17, 2013 | 50.46 | 51.17 | 50.29 | 50.84 | 80,155 | +0.27(+0.53%) |
Sep 16, 2013 | 50.46 | 51.38 | 50.33 | 50.57 | 83,046 | +0.11(+0.21%) |
Sep 13, 2013 | 50.27 | 50.71 | 49.84 | 50.46 | 54,784 | +0.43(+0.87%) |
Sep 12, 2013 | 50.85 | 51.17 | 50.01 | 50.03 | 70,084 | -0.73(-1.44%) |
Sep 11, 2013 | 50.93 | 51.23 | 50.33 | 50.76 | 82,609 | -0.08(-0.15%) |
Sep 10, 2013 | 50.17 | 51.28 | 49.93 | 50.84 | 64,369 | +0.81(+1.62%) |
Sep 09, 2013 | 49.87 | 50.63 | 49.71 | 50.03 | 61,212 | +0.35(+0.70%) |
Sep 06, 2013 | 50.05 | 50.05 | 48.71 | 49.68 | 40,587 | -0.09(-0.17%) |
Sep 05, 2013 | 49.91 | 50.02 | 49.48 | 49.77 | 57,662 | -0.07(-0.14%) |
Sep 04, 2013 | 48.76 | 50.26 | 48.47 | 49.84 | 92,482 | +1.29(+2.66%) |
Sep 03, 2013 | 48.72 | 49.25 | 48.05 | 48.55 | 43,395 | +0.24(+0.50%) |
Aug 30, 2013 | 48.80 | 48.87 | 48.01 | 48.31 | 70,040 | -0.66(-1.36%) |
Aug 29, 2013 | 48.41 | 49.09 | 48.04 | 48.97 | 32,511 | +0.37(+0.75%) |
Aug 28, 2013 | 48.47 | 48.74 | 48.00 | 48.60 | 62,327 | +0.04(+0.08%) |
Aug 27, 2013 | 48.30 | 48.92 | 48.20 | 48.57 | 104,663 | -0.19(-0.39%) |
Aug 26, 2013 | 48.83 | 49.06 | 47.96 | 48.76 | 43,143 | -0.10(-0.20%) |
Aug 23, 2013 | 48.78 | 49.04 | 48.31 | 48.85 | 56,703 | +0.08(+0.16%) |
Aug 22, 2013 | 48.31 | 48.81 | 47.70 | 48.78 | 64,285 | +0.46(+0.96%) |
Aug 21, 2013 | 48.31 | 48.48 | 47.60 | 48.32 | 61,870 | -0.24(-0.50%) |
Aug 20, 2013 | 48.35 | 48.68 | 47.81 | 48.56 | 76,507 | +0.18(+0.38%) |
Aug 19, 2013 | 48.41 | 48.62 | 48.22 | 48.37 | 68,534 | -0.23(-0.48%) |
Aug 16, 2013 | 48.42 | 48.81 | 47.30 | 48.60 | 126,215 | -0.08(-0.16%) |
Aug 15, 2013 | 49.03 | 49.22 | 48.29 | 48.68 | 99,189 | -0.84(-1.69%) |
Aug 14, 2013 | 49.46 | 49.73 | 48.60 | 49.52 | 90,875 | -0.09(-0.17%) |
Aug 13, 2013 | 49.38 | 49.78 | 48.47 | 49.60 | 71,978 | +0.29(+0.58%) |
Aug 12, 2013 | 49.65 | 50.05 | 49.01 | 49.32 | 50,427 | -0.60(-1.21%) |
Aug 09, 2013 | 49.89 | 50.18 | 49.46 | 49.92 | 87,162 | -0.20(-0.40%) |
Aug 08, 2013 | 49.91 | 50.31 | 48.88 | 50.12 | 66,066 | +0.43(+0.87%) |
Aug 07, 2013 | 49.27 | 49.74 | 48.27 | 49.69 | 70,829 | +0.16(+0.33%) |
Aug 06, 2013 | 50.38 | 51.33 | 48.91 | 49.53 | 229,778 | -1.09(-2.16%) |
Aug 05, 2013 | 49.15 | 50.63 | 49.00 | 50.62 | 164,697 | +1.39(+2.83%) |
Aug 02, 2013 | 49.05 | 51.05 | 48.84 | 49.23 | 193,266 | +0.28(+0.57%) |
Aug 01, 2013 | 48.74 | 49.13 | 48.54 | 48.95 | 62,781 | +0.43(+0.89%) |
Jul 31, 2013 | 48.69 | 48.95 | 48.27 | 48.52 | 73,023 | -0.20(-0.41%) |
Jul 30, 2013 | 48.86 | 48.86 | 48.01 | 48.72 | 48,046 | +0.14(+0.30%) |
Jul 29, 2013 | 48.76 | 48.91 | 48.16 | 48.58 | 65,985 | -0.36(-0.73%) |
Jul 26, 2013 | 49.91 | 49.91 | 48.49 | 48.93 | 117,543 | -1.34(-2.67%) |
Jul 25, 2013 | 49.62 | 50.49 | 49.51 | 50.27 | 58,142 | +0.46(+0.92%) |
Jul 24, 2013 | 50.20 | 50.23 | 49.64 | 49.81 | 61,940 | -0.16(-0.33%) |
Jul 23, 2013 | 49.91 | 50.34 | 49.56 | 49.98 | 55,533 | +0.20(+0.40%) |
Jul 22, 2013 | 49.89 | 50.03 | 49.60 | 49.78 | 42,817 | -0.15(-0.31%) |
Jul 19, 2013 | 50.03 | 50.20 | 49.65 | 49.93 | 55,771 | -0.12(-0.25%) |
Jul 18, 2013 | 49.62 | 50.20 | 49.62 | 50.05 | 55,265 | +0.63(+1.28%) |
Jul 17, 2013 | 49.64 | 49.93 | 49.32 | 49.42 | 38,864 | -0.01(-0.02%) |
Jul 16, 2013 | 49.56 | 49.75 | 49.16 | 49.43 | 72,559 | -0.20(-0.41%) |
Jul 15, 2013 | 49.30 | 49.76 | 48.83 | 49.63 | 82,392 | +0.51(+1.04%) |
Jul 12, 2013 | 49.04 | 49.56 | 48.82 | 49.12 | 69,098 | -0.09(-0.18%) |
Jul 11, 2013 | 49.00 | 49.37 | 48.93 | 49.21 | 71,499 | +0.52(+1.06%) |
Jul 10, 2013 | 48.31 | 48.89 | 48.16 | 48.69 | 87,025 | +0.43(+0.89%) |
Jul 09, 2013 | 48.20 | 48.53 | 48.10 | 48.26 | 60,844 | +0.27(+0.56%) |
Jul 08, 2013 | 47.53 | 48.29 | 47.53 | 47.99 | 85,056 | +0.60(+1.28%) |
Jul 05, 2013 | 46.66 | 47.41 | 46.44 | 47.39 | 107,999 | +1.18(+2.56%) |
Jul 03, 2013 | 46.05 | 46.63 | 45.89 | 46.21 | 65,080 | -0.16(-0.35%) |
Jul 02, 2013 | 46.60 | 46.91 | 45.41 | 46.37 | 178,416 | -0.37(-0.80%) |
Jul 01, 2013 | 46.33 | 47.00 | 45.98 | 46.74 | 145,093 | +0.58(+1.25%) |
Jun 28, 2013 | 46.52 | 46.98 | 46.10 | 46.17 | 567,492 | -0.47(-1.01%) |
Jun 27, 2013 | 46.25 | 46.73 | 45.93 | 46.64 | 88,390 | +0.67(+1.46%) |
Jun 26, 2013 | 46.06 | 46.21 | 45.53 | 45.97 | 87,338 | +0.25(+0.55%) |
Jun 25, 2013 | 46.58 | 46.69 | 44.95 | 45.72 | 107,480 | -0.59(-1.26%) |
Jun 24, 2013 | 46.68 | 46.73 | 45.80 | 46.30 | 115,884 | -0.93(-1.97%) |
Jun 21, 2013 | 47.00 | 47.25 | 46.07 | 47.23 | 207,662 | +0.35(+0.74%) |
Jun 20, 2013 | 46.60 | 47.18 | 46.29 | 46.89 | 104,695 | -0.33(-0.69%) |
Jun 19, 2013 | 47.41 | 47.58 | 47.13 | 47.21 | 95,858 | -0.32(-0.67%) |
Jun 18, 2013 | 47.05 | 47.76 | 47.05 | 47.53 | 84,396 | +0.38(+0.81%) |
Jun 17, 2013 | 46.60 | 47.22 | 46.40 | 47.15 | 127,926 | +0.83(+1.78%) |
Jun 14, 2013 | 46.53 | 46.82 | 46.13 | 46.32 | 53,221 | -0.25(-0.54%) |
Jun 13, 2013 | 45.61 | 46.65 | 45.61 | 46.57 | 77,506 | +0.54(+1.17%) |
Jun 12, 2013 | 46.53 | 46.64 | 45.92 | 46.03 | 95,007 | -0.37(-0.81%) |
Jun 11, 2013 | 45.73 | 46.53 | 45.56 | 46.41 | 82,870 | +0.00(+0.00%) |
Jun 10, 2013 | 46.61 | 46.91 | 45.89 | 46.41 | 69,167 | -0.19(-0.41%) |
Jun 07, 2013 | 46.25 | 46.71 | 46.15 | 46.60 | 79,995 | +0.39(+0.85%) |
Jun 06, 2013 | 45.70 | 46.22 | 45.60 | 46.21 | 90,521 | +0.47(+1.03%) |
Jun 05, 2013 | 46.37 | 46.84 | 45.61 | 45.74 | 140,829 | -0.89(-1.91%) |
Jun 04, 2013 | 46.89 | 47.26 | 46.26 | 46.63 | 102,651 | -0.35(-0.74%) |
Jun 03, 2013 | 45.84 | 47.04 | 45.59 | 46.97 | 159,694 | +1.29(+2.82%) |
May 31, 2013 | 45.96 | 46.45 | 45.66 | 45.69 | 144,551 | -0.74(-1.59%) |
May 30, 2013 | 46.31 | 46.60 | 46.10 | 46.43 | 92,040 | +0.12(+0.27%) |
May 29, 2013 | 46.21 | 46.49 | 46.00 | 46.30 | 89,983 | -0.29(-0.62%) |
May 28, 2013 | 46.46 | 47.01 | 46.01 | 46.59 | 143,040 | +0.51(+1.10%) |
May 24, 2013 | 45.73 | 46.14 | 45.50 | 46.08 | 177,581 | +0.24(+0.52%) |
May 23, 2013 | 45.96 | 46.32 | 45.57 | 45.84 | 108,284 | -0.53(-1.14%) |
May 22, 2013 | 46.64 | 46.84 | 46.14 | 46.37 | 141,937 | -0.20(-0.43%) |
May 21, 2013 | 46.69 | 46.69 | 46.33 | 46.57 | 101,085 | +0.00(+0.00%) |
May 20, 2013 | 46.38 | 46.84 | 46.25 | 46.57 | 184,537 | +0.01(+0.02%) |
May 17, 2013 | 46.41 | 47.17 | 46.19 | 46.56 | 205,132 | +0.20(+0.43%) |
May 16, 2013 | 44.68 | 46.78 | 44.37 | 46.36 | 1,722,663 | +2.37(+5.39%) |
May 15, 2013 | 43.73 | 44.29 | 43.51 | 43.99 | 188,303 | +0.10(+0.22%) |
May 13, 2013 | 43.53 | 43.90 | 43.44 | 43.89 | 76,458 | +0.25(+0.57%) |
May 10, 2013 | 43.72 | 43.72 | 43.43 | 43.64 | 68,207 | +0.01(+0.02%) |
May 09, 2013 | 44.16 | 44.23 | 43.47 | 43.63 | 48,621 | -0.36(-0.83%) |
May 08, 2013 | 43.68 | 44.14 | 43.56 | 44.00 | 125,704 | +0.24(+0.55%) |
May 07, 2013 | 43.43 | 43.80 | 43.19 | 43.76 | 126,952 | +0.36(+0.82%) |
May 06, 2013 | 43.90 | 43.97 | 43.10 | 43.40 | 112,612 | -0.36(-0.81%) |
May 03, 2013 | 42.45 | 43.93 | 41.17 | 43.76 | 252,249 | +2.59(+6.30%) |
May 02, 2013 | 40.80 | 41.24 | 40.55 | 41.17 | 208,252 | +0.61(+1.51%) |
May 01, 2013 | 41.04 | 41.17 | 40.48 | 40.55 | 156,434 | -0.69(-1.68%) |
Apr 30, 2013 | 40.59 | 41.33 | 40.59 | 41.24 | 115,898 | +0.45(+1.11%) |
Apr 29, 2013 | 40.81 | 41.27 | 40.57 | 40.79 | 83,342 | +0.05(+0.12%) |
Apr 26, 2013 | 41.14 | 41.13 | 40.39 | 40.74 | 141,122 | -0.38(-0.93%) |
Apr 25, 2013 | 41.13 | 41.38 | 40.99 | 41.13 | 45,727 | +0.22(+0.54%) |
Apr 24, 2013 | 39.94 | 40.93 | 39.94 | 40.91 | 47,421 | +0.89(+2.23%) |
Apr 23, 2013 | 39.56 | 40.03 | 39.32 | 40.01 | 88,242 | +0.76(+1.93%) |
Apr 22, 2013 | 39.87 | 39.87 | 38.98 | 39.26 | 150,389 | -0.49(-1.23%) |
Apr 19, 2013 | 39.85 | 39.94 | 39.59 | 39.75 | 99,326 | -0.07(-0.17%) |
Apr 18, 2013 | 40.37 | 40.47 | 39.72 | 39.81 | 159,888 | -0.36(-0.91%) |
Apr 17, 2013 | 40.39 | 40.44 | 39.92 | 40.18 | 152,919 | -0.40(-0.99%) |
Apr 16, 2013 | 40.27 | 40.75 | 40.13 | 40.58 | 127,349 | +0.52(+1.29%) |
Apr 15, 2013 | 40.72 | 40.84 | 39.96 | 40.06 | 145,072 | -0.82(-2.00%) |
Apr 12, 2013 | 41.18 | 41.29 | 40.77 | 40.88 | 60,066 | -0.39(-0.95%) |
Apr 11, 2013 | 41.42 | 41.55 | 41.05 | 41.27 | 72,081 | -0.23(-0.56%) |
Apr 10, 2013 | 40.54 | 41.73 | 40.40 | 41.50 | 237,914 | +1.14(+2.83%) |
Apr 09, 2013 | 40.58 | 40.71 | 40.33 | 40.36 | 121,654 | -0.20(-0.50%) |
Apr 08, 2013 | 40.30 | 40.64 | 40.20 | 40.56 | 100,966 | +0.25(+0.62%) |
Apr 05, 2013 | 39.80 | 40.37 | 39.77 | 40.31 | 67,512 | +0.00(+0.00%) |
Apr 04, 2013 | 40.19 | 40.59 | 40.18 | 40.31 | 94,754 | +0.02(+0.05%) |
Apr 03, 2013 | 40.64 | 40.92 | 40.22 | 40.29 | 87,032 | -0.54(-1.32%) |
Apr 02, 2013 | 41.35 | 41.55 | 40.59 | 40.83 | 122,226 | -0.38(-0.93%) |
Apr 01, 2013 | 40.89 | 41.44 | 40.58 | 41.21 | 195,798 | +0.21(+0.52%) |
Mar 28, 2013 | 41.63 | 41.75 | 40.85 | 41.00 | 191,843 | -0.51(-1.23%) |
Mar 27, 2013 | 41.72 | 41.73 | 41.25 | 41.51 | 74,852 | -0.36(-0.85%) |
Mar 26, 2013 | 41.81 | 42.12 | 41.57 | 41.87 | 62,981 | +0.33(+0.79%) |
Mar 25, 2013 | 41.86 | 42.20 | 41.38 | 41.54 | 37,838 | -0.28(-0.67%) |
Mar 22, 2013 | 42.23 | 42.40 | 41.73 | 41.82 | 59,847 | -0.18(-0.43%) |
Mar 21, 2013 | 42.31 | 42.51 | 41.81 | 42.00 | 59,599 | -0.59(-1.37%) |
Mar 20, 2013 | 42.87 | 42.87 | 42.44 | 42.59 | 126,817 | -0.07(-0.16%) |
Mar 19, 2013 | 42.86 | 42.86 | 42.41 | 42.65 | 86,460 | +0.10(+0.23%) |
Mar 18, 2013 | 42.59 | 43.14 | 42.40 | 42.56 | 92,112 | -0.44(-1.03%) |
Mar 15, 2013 | 43.10 | 43.47 | 42.81 | 43.00 | 178,998 | -0.19(-0.44%) |
Mar 14, 2013 | 42.68 | 43.34 | 42.56 | 43.19 | 95,098 | +0.51(+1.19%) |
Mar 13, 2013 | 42.51 | 42.77 | 42.37 | 42.68 | 112,193 | +0.14(+0.34%) |
Mar 12, 2013 | 42.71 | 42.71 | 42.16 | 42.54 | 98,639 | -0.17(-0.40%) |
Mar 11, 2013 | 42.72 | 43.03 | 42.55 | 42.71 | 102,602 | -0.11(-0.25%) |
Mar 08, 2013 | 42.92 | 43.23 | 42.59 | 42.82 | 79,248 | +0.25(+0.59%) |
Mar 07, 2013 | 42.61 | 42.78 | 42.24 | 42.57 | 136,976 | +0.10(+0.23%) |
Mar 06, 2013 | 42.35 | 42.68 | 42.09 | 42.47 | 165,687 | +0.25(+0.59%) |
Mar 05, 2013 | 41.80 | 42.44 | 41.80 | 42.22 | 268,656 | +0.57(+1.36%) |
Mar 04, 2013 | 40.42 | 41.68 | 40.35 | 41.66 | 267,838 | +1.28(+3.16%) |
Mar 01, 2013 | 39.79 | 40.70 | 39.57 | 40.38 | 180,458 | +0.32(+0.79%) |
Feb 28, 2013 | 40.06 | 40.18 | 39.77 | 40.06 | 1,043,155 | -0.07(-0.17%) |
Feb 27, 2013 | 40.13 | 40.41 | 39.95 | 40.13 | 463,630 | -0.02(-0.05%) |
Feb 26, 2013 | 40.31 | 40.52 | 40.02 | 40.15 | 321,591 | -0.32(-0.78%) |
Feb 25, 2013 | 41.74 | 41.74 | 40.46 | 40.47 | 255,548 | -1.19(-2.86%) |
Feb 22, 2013 | 41.72 | 41.72 | 41.52 | 41.66 | 102,641 | +0.00(+0.00%) |
Feb 21, 2013 | 42.23 | 42.25 | 41.30 | 41.66 | 224,148 | -0.46(-1.09%) |
Feb 20, 2013 | 42.35 | 42.39 | 42.06 | 42.12 | 367,090 | -0.33(-0.77%) |
Feb 19, 2013 | 43.25 | 43.54 | 42.29 | 42.44 | 432,648 | -0.81(-1.88%) |
Feb 15, 2013 | 43.84 | 43.84 | 43.14 | 43.26 | 353,804 | -0.30(-0.68%) |
Feb 14, 2013 | 43.45 | 43.85 | 43.42 | 43.55 | 161,819 | +0.10(+0.22%) |
Feb 13, 2013 | 42.82 | 43.46 | 42.82 | 43.46 | 261,099 | +0.38(+0.89%) |
Feb 12, 2013 | 44.66 | 44.90 | 42.36 | 43.07 | 730,857 | -3.25(-7.02%) |
Feb 11, 2013 | 46.20 | 46.51 | 45.97 | 46.33 | 79,449 | +0.00(+0.00%) |
Feb 08, 2013 | 45.68 | 46.42 | 45.65 | 46.33 | 61,615 | +0.57(+1.26%) |
Feb 07, 2013 | 45.12 | 45.76 | 44.91 | 45.75 | 57,433 | +0.59(+1.31%) |
Feb 06, 2013 | 44.99 | 45.16 | 44.56 | 45.16 | 106,702 | +0.34(+0.77%) |
Feb 04, 2013 | 45.58 | 45.58 | 44.59 | 44.82 | 57,282 | -0.98(-2.13%) |