Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.04 | 60.83 | 59.78 | 60.27 | 504,895 | +0.18(+0.30%) |
Oct 30, 2013 | 60.36 | 60.57 | 59.91 | 60.08 | 548,527 | -0.07(-0.12%) |
Oct 29, 2013 | 59.81 | 60.16 | 59.50 | 60.15 | 473,914 | +0.58(+0.98%) |
Oct 28, 2013 | 59.54 | 59.72 | 58.99 | 59.57 | 470,979 | -0.15(-0.25%) |
Oct 25, 2013 | 59.12 | 59.72 | 58.99 | 59.72 | 332,194 | +0.63(+1.06%) |
Oct 24, 2013 | 58.69 | 59.21 | 58.35 | 59.09 | 401,515 | +0.61(+1.04%) |
Oct 23, 2013 | 58.68 | 59.55 | 58.07 | 58.48 | 742,757 | -0.26(-0.45%) |
Oct 22, 2013 | 59.13 | 60.15 | 58.68 | 58.74 | 742,041 | -0.03(-0.06%) |
Oct 21, 2013 | 58.32 | 58.80 | 58.24 | 58.78 | 504,275 | +0.47(+0.81%) |
Oct 18, 2013 | 57.27 | 58.31 | 57.27 | 58.31 | 386,210 | +1.17(+2.04%) |
Oct 17, 2013 | 56.94 | 57.35 | 56.75 | 57.14 | 573,450 | -0.03(-0.06%) |
Oct 16, 2013 | 57.55 | 57.55 | 56.62 | 57.17 | 423,584 | +0.17(+0.31%) |
Oct 15, 2013 | 57.51 | 57.52 | 56.79 | 57.00 | 320,939 | -0.58(-1.01%) |
Oct 14, 2013 | 56.78 | 57.62 | 56.60 | 57.58 | 235,098 | +0.44(+0.76%) |
Oct 11, 2013 | 56.22 | 57.16 | 56.03 | 57.15 | 269,345 | +0.64(+1.13%) |
Oct 10, 2013 | 55.40 | 56.51 | 55.40 | 56.51 | 337,631 | +1.51(+2.74%) |
Oct 09, 2013 | 55.85 | 55.91 | 54.89 | 55.00 | 489,228 | -0.79(-1.42%) |
Oct 08, 2013 | 56.08 | 56.38 | 55.61 | 55.79 | 568,735 | -0.30(-0.53%) |
Oct 07, 2013 | 55.81 | 56.25 | 55.66 | 56.09 | 445,243 | -0.29(-0.51%) |
Oct 04, 2013 | 56.38 | 56.71 | 56.15 | 56.38 | 667,571 | -0.06(-0.11%) |
Oct 03, 2013 | 56.88 | 57.04 | 56.03 | 56.44 | 414,840 | -0.66(-1.16%) |
Oct 02, 2013 | 57.10 | 57.25 | 56.69 | 57.10 | 472,735 | -0.49(-0.84%) |
Oct 01, 2013 | 56.38 | 57.94 | 56.38 | 57.58 | 1,017,085 | +0.92(+1.62%) |
Sep 30, 2013 | 55.55 | 56.72 | 55.37 | 56.66 | 557,660 | +0.41(+0.73%) |
Sep 27, 2013 | 56.25 | 56.47 | 55.98 | 56.25 | 353,447 | -0.25(-0.45%) |
Sep 26, 2013 | 56.06 | 56.53 | 55.92 | 56.51 | 383,266 | +0.56(+1.01%) |
Sep 25, 2013 | 55.91 | 56.19 | 55.87 | 55.94 | 470,305 | +0.26(+0.47%) |
Sep 24, 2013 | 55.50 | 56.22 | 55.15 | 55.68 | 331,958 | +0.17(+0.31%) |
Sep 23, 2013 | 55.53 | 55.78 | 54.94 | 55.51 | 493,472 | -0.42(-0.75%) |
Sep 20, 2013 | 56.59 | 56.64 | 55.90 | 55.92 | 545,117 | -0.21(-0.37%) |
Sep 19, 2013 | 56.38 | 56.72 | 56.12 | 56.13 | 300,279 | -0.17(-0.29%) |
Sep 18, 2013 | 55.47 | 56.50 | 55.17 | 56.30 | 282,101 | +0.72(+1.30%) |
Sep 17, 2013 | 54.91 | 55.58 | 54.91 | 55.58 | 293,123 | +0.60(+1.09%) |
Sep 16, 2013 | 54.93 | 55.17 | 54.81 | 54.98 | 249,625 | +0.51(+0.94%) |
Sep 13, 2013 | 54.74 | 54.93 | 54.24 | 54.47 | 211,315 | -0.12(-0.22%) |
Sep 12, 2013 | 54.69 | 54.89 | 54.32 | 54.59 | 332,949 | +0.03(+0.05%) |
Sep 11, 2013 | 54.70 | 54.99 | 54.47 | 54.56 | 329,052 | -0.26(-0.48%) |
Sep 10, 2013 | 54.01 | 54.93 | 53.98 | 54.82 | 360,467 | +1.18(+2.20%) |
Sep 09, 2013 | 53.10 | 53.84 | 52.91 | 53.64 | 285,311 | +0.72(+1.36%) |
Sep 06, 2013 | 53.12 | 53.38 | 52.36 | 52.92 | 304,457 | +0.02(+0.03%) |
Sep 05, 2013 | 52.36 | 53.33 | 52.36 | 52.90 | 225,782 | +0.45(+0.86%) |
Sep 04, 2013 | 51.68 | 52.57 | 51.54 | 52.45 | 477,394 | +0.74(+1.43%) |
Sep 03, 2013 | 52.09 | 52.75 | 50.91 | 51.71 | 796,077 | +0.16(+0.30%) |
Aug 30, 2013 | 52.29 | 52.42 | 51.43 | 51.56 | 533,663 | -0.75(-1.43%) |
Aug 29, 2013 | 52.16 | 52.87 | 52.16 | 52.30 | 316,767 | +0.03(+0.07%) |
Aug 28, 2013 | 51.86 | 52.49 | 51.80 | 52.27 | 357,417 | +0.50(+0.96%) |
Aug 27, 2013 | 52.61 | 52.61 | 51.64 | 51.77 | 234,328 | -1.42(-2.68%) |
Aug 26, 2013 | 53.01 | 53.63 | 52.87 | 53.20 | 335,687 | +0.16(+0.31%) |
Aug 23, 2013 | 52.94 | 53.13 | 52.36 | 53.03 | 278,855 | +0.17(+0.33%) |
Aug 22, 2013 | 52.35 | 53.30 | 52.17 | 52.86 | 159,431 | +0.66(+1.26%) |
Aug 21, 2013 | 52.24 | 52.68 | 52.02 | 52.20 | 301,019 | -0.16(-0.30%) |
Aug 20, 2013 | 52.20 | 52.77 | 51.99 | 52.36 | 201,245 | +0.23(+0.43%) |
Aug 19, 2013 | 51.96 | 52.72 | 51.83 | 52.13 | 366,420 | -0.17(-0.33%) |
Aug 16, 2013 | 52.49 | 52.84 | 52.25 | 52.30 | 308,153 | -0.19(-0.36%) |
Aug 15, 2013 | 53.33 | 53.33 | 52.20 | 52.49 | 353,826 | -0.59(-1.11%) |
Aug 14, 2013 | 53.42 | 53.53 | 53.00 | 53.08 | 108,482 | -0.35(-0.65%) |
Aug 13, 2013 | 53.08 | 53.62 | 52.79 | 53.43 | 176,041 | +0.30(+0.56%) |
Aug 12, 2013 | 52.45 | 53.35 | 52.45 | 53.14 | 252,529 | +0.56(+1.06%) |
Aug 09, 2013 | 52.48 | 52.88 | 52.12 | 52.58 | 245,827 | +0.04(+0.08%) |
Aug 08, 2013 | 52.88 | 53.04 | 52.09 | 52.54 | 361,889 | -0.09(-0.16%) |
Aug 07, 2013 | 52.87 | 52.99 | 52.43 | 52.62 | 473,719 | -0.48(-0.90%) |
Aug 06, 2013 | 53.35 | 53.38 | 52.75 | 53.10 | 287,911 | -0.36(-0.68%) |
Aug 05, 2013 | 53.00 | 53.48 | 52.84 | 53.47 | 248,445 | +0.23(+0.44%) |
Aug 02, 2013 | 53.03 | 53.33 | 52.61 | 53.23 | 338,569 | -0.06(-0.11%) |
Aug 01, 2013 | 52.46 | 53.80 | 52.04 | 53.29 | 725,508 | +1.49(+2.88%) |
Jul 31, 2013 | 51.51 | 52.34 | 51.51 | 51.80 | 403,597 | +0.30(+0.57%) |
Jul 30, 2013 | 52.09 | 52.09 | 51.23 | 51.50 | 250,442 | +0.21(+0.41%) |
Jul 29, 2013 | 51.33 | 51.64 | 51.19 | 51.30 | 212,839 | -0.03(-0.05%) |
Jul 26, 2013 | 51.22 | 51.56 | 51.21 | 51.32 | 304,578 | -0.30(-0.57%) |
Jul 25, 2013 | 51.02 | 51.70 | 50.97 | 51.62 | 286,082 | +0.36(+0.69%) |
Jul 24, 2013 | 51.76 | 51.95 | 51.17 | 51.26 | 353,954 | -0.49(-0.96%) |
Jul 23, 2013 | 52.06 | 52.15 | 51.36 | 51.76 | 727,084 | +1.34(+2.65%) |
Jul 22, 2013 | 50.84 | 51.19 | 50.30 | 50.42 | 507,134 | -0.47(-0.92%) |
Jul 19, 2013 | 51.06 | 51.15 | 50.77 | 50.89 | 510,262 | -0.23(-0.46%) |
Jul 18, 2013 | 50.50 | 51.15 | 50.50 | 51.12 | 313,605 | +0.84(+1.68%) |
Jul 17, 2013 | 50.30 | 50.51 | 50.04 | 50.28 | 155,264 | +0.14(+0.28%) |
Jul 16, 2013 | 50.37 | 50.79 | 50.05 | 50.14 | 304,633 | -0.25(-0.50%) |
Jul 15, 2013 | 50.52 | 50.83 | 50.34 | 50.39 | 213,030 | +0.03(+0.05%) |
Jul 12, 2013 | 49.96 | 50.43 | 49.96 | 50.37 | 241,128 | +0.31(+0.62%) |
Jul 11, 2013 | 49.79 | 50.09 | 49.68 | 50.06 | 331,980 | +0.90(+1.83%) |
Jul 10, 2013 | 48.92 | 49.40 | 48.92 | 49.16 | 191,247 | +0.14(+0.28%) |
Jul 09, 2013 | 48.75 | 49.25 | 48.34 | 49.02 | 218,549 | +0.67(+1.40%) |
Jul 08, 2013 | 48.42 | 48.77 | 48.28 | 48.34 | 410,122 | +0.18(+0.38%) |
Jul 05, 2013 | 47.62 | 48.27 | 47.49 | 48.16 | 229,169 | +1.06(+2.26%) |
Jul 03, 2013 | 46.76 | 47.43 | 46.66 | 47.10 | 198,528 | +0.11(+0.24%) |
Jul 02, 2013 | 47.24 | 47.61 | 46.87 | 46.98 | 303,009 | -0.35(-0.73%) |
Jul 01, 2013 | 46.79 | 47.62 | 46.69 | 47.33 | 323,837 | +0.79(+1.69%) |
Jun 28, 2013 | 46.45 | 46.76 | 46.21 | 46.54 | 1,048,851 | +0.01(+0.02%) |
Jun 27, 2013 | 45.87 | 46.61 | 45.77 | 46.53 | 304,462 | +1.03(+2.26%) |
Jun 26, 2013 | 45.62 | 45.71 | 45.05 | 45.51 | 367,996 | +0.29(+0.65%) |
Jun 25, 2013 | 45.05 | 45.35 | 44.71 | 45.21 | 346,245 | +0.71(+1.59%) |
Jun 24, 2013 | 44.38 | 44.90 | 44.06 | 44.50 | 543,604 | -0.43(-0.96%) |
Jun 21, 2013 | 45.76 | 45.86 | 44.89 | 44.93 | 722,272 | -0.57(-1.25%) |
Jun 20, 2013 | 46.17 | 46.29 | 45.43 | 45.51 | 306,977 | -1.22(-2.61%) |
Jun 19, 2013 | 46.80 | 47.57 | 46.60 | 46.73 | 654,370 | -0.03(-0.06%) |
Jun 18, 2013 | 46.70 | 46.96 | 46.61 | 46.75 | 725,659 | +0.17(+0.37%) |
Jun 17, 2013 | 47.17 | 47.19 | 46.37 | 46.58 | 517,587 | -0.07(-0.15%) |
Jun 14, 2013 | 46.55 | 46.78 | 46.40 | 46.65 | 497,554 | +0.03(+0.06%) |
Jun 13, 2013 | 45.93 | 46.83 | 45.91 | 46.62 | 559,504 | +0.50(+1.09%) |
Jun 12, 2013 | 47.23 | 47.23 | 46.10 | 46.12 | 376,718 | -0.82(-1.75%) |
Jun 11, 2013 | 46.90 | 47.65 | 46.76 | 46.94 | 253,623 | -0.64(-1.35%) |
Jun 10, 2013 | 47.72 | 47.91 | 47.39 | 47.58 | 259,272 | -0.03(-0.07%) |
Jun 07, 2013 | 47.35 | 47.65 | 47.00 | 47.62 | 494,092 | +0.66(+1.40%) |
Jun 06, 2013 | 46.78 | 47.17 | 46.59 | 46.96 | 354,415 | +0.19(+0.41%) |
Jun 05, 2013 | 47.14 | 47.35 | 46.49 | 46.77 | 403,773 | -0.51(-1.08%) |
Jun 04, 2013 | 47.70 | 48.14 | 47.14 | 47.28 | 209,369 | -0.42(-0.89%) |
Jun 03, 2013 | 47.70 | 47.79 | 47.03 | 47.70 | 327,085 | +0.09(+0.18%) |
May 31, 2013 | 47.69 | 48.45 | 47.51 | 47.62 | 265,646 | -0.33(-0.69%) |
May 30, 2013 | 47.67 | 48.06 | 47.53 | 47.94 | 201,025 | +0.38(+0.80%) |
May 29, 2013 | 47.53 | 47.67 | 46.94 | 47.56 | 333,425 | -0.16(-0.34%) |
May 28, 2013 | 47.99 | 48.33 | 47.37 | 47.73 | 331,175 | +0.33(+0.69%) |
May 24, 2013 | 47.46 | 47.46 | 46.75 | 47.40 | 411,670 | -0.32(-0.67%) |
May 23, 2013 | 47.63 | 47.82 | 47.33 | 47.72 | 740,130 | -0.41(-0.84%) |
May 22, 2013 | 48.97 | 49.18 | 48.01 | 48.13 | 445,341 | -0.74(-1.52%) |
May 21, 2013 | 49.07 | 49.32 | 48.85 | 48.87 | 637,827 | -0.24(-0.49%) |
May 20, 2013 | 48.77 | 49.63 | 48.77 | 49.11 | 281,270 | +0.29(+0.60%) |
May 17, 2013 | 48.53 | 48.84 | 48.37 | 48.82 | 263,365 | +0.54(+1.11%) |
May 16, 2013 | 47.88 | 48.84 | 47.73 | 48.28 | 335,648 | -0.33(-0.68%) |
May 15, 2013 | 47.72 | 48.61 | 47.56 | 48.61 | 357,137 | +1.60(+3.40%) |
May 13, 2013 | 47.29 | 47.29 | 46.81 | 47.01 | 316,691 | -0.22(-0.48%) |
May 10, 2013 | 47.02 | 47.38 | 46.92 | 47.24 | 166,014 | +0.24(+0.52%) |
May 09, 2013 | 47.07 | 47.39 | 46.92 | 46.99 | 234,352 | -0.08(-0.17%) |
May 08, 2013 | 46.44 | 47.09 | 45.78 | 47.07 | 260,715 | +0.05(+0.11%) |
May 07, 2013 | 46.23 | 47.08 | 46.23 | 47.02 | 365,606 | +0.97(+2.10%) |
May 06, 2013 | 45.68 | 46.13 | 45.67 | 46.05 | 267,920 | +0.39(+0.85%) |
May 03, 2013 | 45.07 | 46.09 | 45.07 | 45.66 | 403,987 | +0.96(+2.15%) |
May 02, 2013 | 44.12 | 44.92 | 44.07 | 44.70 | 436,967 | +0.81(+1.85%) |
May 01, 2013 | 44.76 | 44.82 | 43.84 | 43.89 | 413,980 | -1.12(-2.48%) |
Apr 30, 2013 | 44.61 | 45.01 | 44.24 | 45.00 | 344,843 | +0.39(+0.87%) |
Apr 29, 2013 | 44.42 | 44.73 | 43.91 | 44.61 | 207,873 | +0.28(+0.62%) |
Apr 26, 2013 | 44.74 | 44.74 | 44.02 | 44.34 | 261,910 | -0.42(-0.95%) |
Apr 25, 2013 | 44.68 | 44.88 | 44.42 | 44.76 | 400,682 | +0.22(+0.49%) |
Apr 24, 2013 | 44.22 | 44.70 | 44.15 | 44.55 | 334,094 | +0.38(+0.86%) |
Apr 23, 2013 | 45.80 | 45.80 | 43.77 | 44.16 | 371,353 | +0.84(+1.94%) |
Apr 22, 2013 | 43.32 | 43.62 | 42.88 | 43.33 | 453,353 | +0.10(+0.24%) |
Apr 19, 2013 | 43.32 | 43.54 | 42.86 | 43.22 | 389,992 | +0.03(+0.08%) |
Apr 18, 2013 | 43.61 | 43.94 | 43.01 | 43.19 | 280,902 | -0.35(-0.81%) |
Apr 17, 2013 | 44.27 | 44.28 | 43.22 | 43.54 | 391,490 | -1.00(-2.25%) |
Apr 16, 2013 | 43.99 | 44.58 | 43.89 | 44.55 | 438,385 | +0.88(+2.01%) |
Apr 15, 2013 | 45.32 | 45.32 | 43.42 | 43.67 | 655,852 | -1.88(-4.12%) |
Apr 12, 2013 | 45.38 | 45.65 | 45.32 | 45.54 | 405,932 | -0.01(-0.02%) |
Apr 11, 2013 | 45.59 | 45.94 | 45.46 | 45.55 | 437,164 | -0.02(-0.04%) |
Apr 10, 2013 | 44.78 | 45.59 | 44.75 | 45.57 | 425,191 | +0.83(+1.85%) |
Apr 09, 2013 | 44.97 | 44.98 | 44.63 | 44.74 | 339,133 | -0.05(-0.12%) |
Apr 08, 2013 | 44.57 | 44.83 | 44.27 | 44.80 | 271,580 | +0.44(+0.99%) |
Apr 05, 2013 | 43.90 | 44.39 | 43.51 | 44.36 | 350,363 | -0.26(-0.58%) |
Apr 04, 2013 | 44.24 | 44.61 | 44.24 | 44.61 | 449,668 | +0.45(+1.01%) |
Apr 03, 2013 | 44.93 | 45.05 | 43.94 | 44.17 | 431,870 | -0.71(-1.59%) |
Apr 02, 2013 | 45.35 | 45.42 | 44.63 | 44.88 | 340,867 | -0.31(-0.69%) |
Apr 01, 2013 | 45.97 | 46.28 | 44.94 | 45.19 | 351,099 | -0.81(-1.76%) |
Mar 28, 2013 | 45.64 | 46.10 | 45.38 | 46.00 | 565,117 | +0.38(+0.83%) |
Mar 27, 2013 | 45.41 | 45.66 | 45.07 | 45.62 | 508,039 | -0.03(-0.08%) |
Mar 26, 2013 | 45.66 | 45.80 | 45.49 | 45.66 | 410,737 | +0.03(+0.08%) |
Mar 25, 2013 | 46.26 | 46.27 | 45.28 | 45.62 | 296,168 | -0.51(-1.10%) |
Mar 22, 2013 | 45.93 | 46.30 | 45.81 | 46.13 | 337,250 | +0.31(+0.68%) |
Mar 21, 2013 | 45.92 | 46.35 | 45.63 | 45.82 | 395,162 | -0.35(-0.76%) |
Mar 20, 2013 | 45.66 | 46.36 | 45.54 | 46.17 | 338,285 | +0.77(+1.71%) |
Mar 19, 2013 | 45.64 | 45.85 | 44.88 | 45.40 | 244,627 | -0.03(-0.06%) |
Mar 18, 2013 | 44.99 | 45.85 | 44.82 | 45.42 | 405,842 | +0.37(+0.82%) |
Mar 15, 2013 | 45.17 | 45.52 | 45.04 | 45.05 | 596,307 | -0.38(-0.83%) |
Mar 14, 2013 | 45.07 | 45.48 | 44.89 | 45.43 | 204,255 | +0.53(+1.17%) |
Mar 13, 2013 | 44.72 | 45.02 | 44.68 | 44.91 | 221,413 | +0.17(+0.38%) |
Mar 12, 2013 | 44.83 | 44.98 | 44.55 | 44.73 | 266,181 | -0.13(-0.29%) |
Mar 11, 2013 | 44.68 | 45.08 | 44.61 | 44.86 | 220,392 | +0.18(+0.40%) |
Mar 08, 2013 | 44.50 | 44.77 | 44.32 | 44.68 | 557,763 | +0.48(+1.09%) |
Mar 07, 2013 | 44.03 | 44.47 | 44.03 | 44.20 | 199,998 | +0.09(+0.21%) |
Mar 06, 2013 | 44.42 | 44.60 | 44.08 | 44.11 | 253,098 | -0.19(-0.43%) |
Mar 05, 2013 | 43.51 | 44.53 | 43.51 | 44.30 | 306,812 | +0.88(+2.02%) |
Mar 04, 2013 | 43.47 | 43.69 | 42.90 | 43.42 | 490,480 | -0.31(-0.71%) |
Mar 01, 2013 | 43.69 | 43.90 | 42.88 | 43.73 | 595,313 | -0.13(-0.29%) |
Feb 28, 2013 | 43.94 | 44.31 | 43.79 | 43.86 | 315,603 | +0.17(+0.39%) |
Feb 27, 2013 | 42.71 | 43.80 | 42.68 | 43.68 | 312,496 | +0.94(+2.20%) |
Feb 26, 2013 | 42.29 | 42.84 | 42.13 | 42.75 | 356,103 | +0.65(+1.55%) |
Feb 25, 2013 | 43.39 | 43.43 | 42.09 | 42.09 | 328,372 | -1.15(-2.65%) |
Feb 22, 2013 | 42.92 | 43.31 | 42.92 | 43.24 | 311,365 | +0.51(+1.19%) |
Feb 21, 2013 | 43.22 | 43.33 | 42.52 | 42.73 | 402,406 | -0.60(-1.39%) |
Feb 20, 2013 | 43.87 | 43.94 | 43.27 | 43.33 | 748,378 | -0.53(-1.22%) |
Feb 19, 2013 | 43.43 | 44.08 | 43.43 | 43.87 | 417,609 | +0.42(+0.97%) |
Feb 15, 2013 | 43.29 | 43.65 | 43.20 | 43.44 | 373,822 | +0.12(+0.28%) |
Feb 14, 2013 | 43.01 | 43.42 | 42.89 | 43.32 | 404,720 | +0.18(+0.42%) |
Feb 13, 2013 | 42.84 | 43.19 | 42.70 | 43.14 | 478,822 | +0.37(+0.87%) |
Feb 12, 2013 | 42.21 | 42.89 | 42.09 | 42.77 | 425,471 | +0.65(+1.53%) |
Feb 11, 2013 | 42.29 | 42.38 | 41.96 | 42.13 | 342,375 | -0.19(-0.45%) |
Feb 08, 2013 | 41.94 | 42.41 | 41.92 | 42.32 | 336,454 | +0.40(+0.97%) |
Feb 07, 2013 | 41.82 | 42.01 | 41.71 | 41.91 | 717,096 | +0.04(+0.10%) |
Feb 06, 2013 | 41.77 | 42.01 | 41.58 | 41.87 | 1,022,939 | -1.19(-2.76%) |
Feb 04, 2013 | 43.16 | 43.49 | 42.85 | 43.06 | 881,142 | -0.36(-0.83%) |
Feb 01, 2013 | 43.29 | 43.65 | 43.10 | 43.42 | 489,444 | +0.46(+1.06%) |
Jan 31, 2013 | 42.61 | 43.04 | 42.53 | 42.96 | 521,651 | +0.24(+0.56%) |
Jan 30, 2013 | 42.88 | 42.91 | 42.51 | 42.72 | 410,076 | -0.17(-0.40%) |
Jan 29, 2013 | 42.43 | 42.94 | 42.43 | 42.89 | 454,697 | +0.43(+1.01%) |
Jan 28, 2013 | 42.87 | 43.15 | 42.27 | 42.46 | 635,462 | -0.35(-0.82%) |
Jan 25, 2013 | 42.84 | 42.84 | 42.33 | 42.81 | 555,858 | +0.19(+0.44%) |
Jan 24, 2013 | 42.37 | 42.78 | 42.23 | 42.63 | 484,911 | +0.28(+0.65%) |
Jan 23, 2013 | 42.29 | 42.48 | 42.14 | 42.35 | 600,347 | +0.03(+0.08%) |
Jan 22, 2013 | 42.80 | 42.80 | 42.25 | 42.32 | 477,036 | -0.47(-1.11%) |
Jan 18, 2013 | 42.85 | 42.93 | 42.54 | 42.79 | 333,770 | +0.09(+0.22%) |
Jan 17, 2013 | 41.93 | 42.84 | 41.72 | 42.69 | 555,727 | +0.92(+2.21%) |
Jan 16, 2013 | 41.53 | 41.82 | 41.39 | 41.77 | 336,377 | +0.21(+0.50%) |
Jan 15, 2013 | 41.07 | 41.63 | 41.05 | 41.57 | 276,575 | +0.25(+0.60%) |
Jan 14, 2013 | 40.96 | 41.32 | 40.89 | 41.32 | 241,946 | +0.29(+0.71%) |
Jan 11, 2013 | 40.96 | 41.14 | 40.84 | 41.02 | 497,635 | +0.08(+0.19%) |
Jan 10, 2013 | 41.75 | 41.79 | 40.89 | 40.95 | 794,237 | -0.53(-1.29%) |
Jan 09, 2013 | 41.50 | 41.58 | 41.29 | 41.48 | 316,426 | +0.25(+0.61%) |
Jan 08, 2013 | 41.50 | 41.68 | 41.06 | 41.23 | 196,501 | -0.22(-0.54%) |
Jan 07, 2013 | 41.13 | 41.58 | 41.02 | 41.45 | 373,865 | +0.21(+0.52%) |
Jan 04, 2013 | 41.36 | 41.36 | 41.02 | 41.24 | 320,715 | +0.04(+0.10%) |
Jan 03, 2013 | 41.00 | 41.59 | 40.90 | 41.20 | 485,554 | +0.09(+0.23%) |
Jan 02, 2013 | 41.09 | 41.12 | 40.67 | 41.10 | 312,464 | +1.20(+3.01%) |
Dec 31, 2012 | 39.33 | 40.04 | 39.23 | 39.90 | 319,646 | +0.52(+1.33%) |
Dec 28, 2012 | 39.18 | 39.73 | 39.16 | 39.38 | 268,033 | -0.18(-0.46%) |
Dec 27, 2012 | 39.59 | 39.72 | 39.23 | 39.56 | 225,566 | -0.03(-0.06%) |
Dec 26, 2012 | 39.64 | 39.80 | 39.54 | 39.58 | 333,124 | -0.04(-0.11%) |
Dec 24, 2012 | 39.66 | 39.80 | 39.45 | 39.63 | 124,929 | -0.04(-0.11%) |
Dec 21, 2012 | 39.34 | 39.76 | 39.20 | 39.67 | 781,628 | -0.15(-0.39%) |
Dec 20, 2012 | 39.45 | 39.84 | 39.37 | 39.82 | 383,334 | +0.36(+0.91%) |
Dec 19, 2012 | 39.44 | 39.64 | 39.15 | 39.46 | 407,065 | +0.02(+0.04%) |
Dec 18, 2012 | 38.91 | 39.45 | 38.80 | 39.45 | 396,843 | +0.55(+1.41%) |
Dec 17, 2012 | 38.58 | 38.93 | 38.44 | 38.90 | 253,132 | +0.31(+0.80%) |
Dec 14, 2012 | 38.49 | 38.95 | 38.13 | 38.59 | 320,604 | -0.07(-0.18%) |
Dec 13, 2012 | 39.01 | 39.31 | 38.43 | 38.66 | 422,851 | -0.36(-0.92%) |
Dec 12, 2012 | 38.85 | 39.36 | 38.85 | 39.02 | 663,718 | -0.41(-1.04%) |
Dec 11, 2012 | 39.43 | 39.45 | 39.11 | 39.43 | 634,264 | +0.07(+0.17%) |
Dec 10, 2012 | 38.94 | 39.41 | 38.87 | 39.36 | 327,257 | +0.47(+1.21%) |
Dec 07, 2012 | 38.79 | 38.93 | 38.49 | 38.89 | 258,585 | +0.23(+0.60%) |
Dec 06, 2012 | 38.37 | 38.69 | 38.27 | 38.66 | 323,375 | +0.20(+0.51%) |
Dec 05, 2012 | 38.42 | 38.55 | 38.08 | 38.46 | 370,902 | +0.10(+0.27%) |
Dec 04, 2012 | 38.31 | 38.59 | 38.19 | 38.36 | 303,108 | -0.19(-0.49%) |
Nov 30, 2012 | 38.42 | 38.68 | 38.33 | 38.55 | 794,484 | -0.05(-0.13%) |
Nov 29, 2012 | 38.39 | 38.72 | 38.15 | 38.60 | 656,342 | +0.36(+0.94%) |
Nov 28, 2012 | 37.48 | 38.27 | 37.33 | 38.24 | 433,044 | +0.48(+1.27%) |
Nov 27, 2012 | 37.66 | 37.93 | 37.43 | 37.76 | 459,055 | +0.12(+0.32%) |
Nov 26, 2012 | 37.64 | 38.12 | 37.29 | 37.64 | 452,853 | -0.21(-0.57%) |
Nov 23, 2012 | 37.30 | 38.00 | 37.20 | 37.85 | 320,802 | +0.70(+1.89%) |
Nov 21, 2012 | 36.87 | 37.19 | 36.76 | 37.15 | 314,043 | +0.14(+0.37%) |
Nov 20, 2012 | 36.74 | 37.03 | 36.62 | 37.01 | 236,648 | +0.25(+0.68%) |
Nov 19, 2012 | 36.45 | 36.77 | 36.24 | 36.76 | 304,199 | +0.74(+2.05%) |
Nov 16, 2012 | 35.81 | 36.09 | 35.58 | 36.02 | 248,773 | +0.21(+0.57%) |
Nov 15, 2012 | 35.76 | 36.23 | 35.44 | 35.82 | 375,804 | +0.08(+0.22%) |
Nov 14, 2012 | 36.57 | 36.64 | 35.64 | 35.74 | 258,301 | -0.72(-1.98%) |
Nov 13, 2012 | 36.16 | 36.83 | 36.14 | 36.46 | 381,381 | +0.02(+0.05%) |
Nov 12, 2012 | 36.75 | 37.00 | 36.16 | 36.45 | 264,132 | -0.13(-0.35%) |
Nov 09, 2012 | 36.12 | 36.87 | 35.90 | 36.57 | 372,242 | +0.39(+1.07%) |
Nov 08, 2012 | 36.69 | 37.02 | 36.18 | 36.19 | 377,181 | -0.50(-1.36%) |
Nov 07, 2012 | 37.03 | 37.28 | 36.41 | 36.69 | 442,363 | -0.86(-2.28%) |
Nov 06, 2012 | 36.69 | 37.71 | 36.69 | 37.54 | 359,997 | +0.27(+0.71%) |
Nov 05, 2012 | 36.93 | 37.40 | 36.73 | 37.28 | 451,730 | +0.34(+0.93%) |
Nov 02, 2012 | 37.91 | 37.91 | 36.93 | 36.93 | 456,042 | -0.74(-1.96%) |