Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.13 | 70.17 | 70.17 | 70.17 | 323,349 | +0.11(+0.16%) |
Dec 30, 2013 | 70.04 | 70.19 | 69.59 | 70.06 | 408,158 | -0.01(-0.01%) |
Dec 27, 2013 | 70.27 | 70.51 | 69.88 | 70.07 | 238,213 | +0.07(+0.09%) |
Dec 26, 2013 | 70.25 | 70.54 | 69.93 | 70.00 | 296,290 | +0.05(+0.07%) |
Dec 24, 2013 | 69.37 | 70.34 | 69.37 | 69.95 | 206,140 | +0.45(+0.65%) |
Dec 23, 2013 | 70.06 | 70.25 | 69.08 | 69.50 | 731,142 | -0.21(-0.30%) |
Dec 20, 2013 | 73.35 | 73.35 | 69.00 | 69.71 | 1,138,214 | -0.02(-0.03%) |
Dec 19, 2013 | 69.74 | 69.81 | 68.46 | 69.73 | 1,520,264 | -0.29(-0.42%) |
Dec 18, 2013 | 67.79 | 70.08 | 67.56 | 70.02 | 1,355,850 | +2.36(+3.49%) |
Dec 17, 2013 | 66.72 | 67.75 | 66.66 | 67.66 | 916,468 | +0.85(+1.27%) |
Dec 16, 2013 | 65.87 | 66.99 | 65.85 | 66.81 | 1,027,586 | +1.20(+1.83%) |
Dec 13, 2013 | 64.50 | 65.63 | 64.31 | 65.61 | 1,554,196 | +1.11(+1.73%) |
Dec 12, 2013 | 63.59 | 64.49 | 63.58 | 64.49 | 698,187 | +0.98(+1.55%) |
Dec 11, 2013 | 63.21 | 63.65 | 63.00 | 63.51 | 826,037 | +0.54(+0.86%) |
Dec 10, 2013 | 63.47 | 63.55 | 62.94 | 62.97 | 667,759 | -0.43(-0.69%) |
Dec 09, 2013 | 63.27 | 63.69 | 63.27 | 63.41 | 461,613 | +0.15(+0.24%) |
Dec 06, 2013 | 63.40 | 63.91 | 63.14 | 63.25 | 499,849 | +0.29(+0.47%) |
Dec 05, 2013 | 63.20 | 63.20 | 62.65 | 62.96 | 504,266 | -0.34(-0.54%) |
Dec 04, 2013 | 62.70 | 63.58 | 62.28 | 63.30 | 562,007 | +0.25(+0.39%) |
Dec 03, 2013 | 64.25 | 64.54 | 62.70 | 63.06 | 1,230,453 | -1.48(-2.30%) |
Dec 02, 2013 | 65.09 | 66.11 | 64.14 | 64.54 | 1,202,287 | -0.65(-1.00%) |
Nov 29, 2013 | 65.49 | 65.62 | 64.94 | 65.19 | 253,550 | -0.08(-0.13%) |
Nov 27, 2013 | 65.43 | 65.43 | 64.90 | 65.28 | 385,341 | +0.08(+0.13%) |
Nov 26, 2013 | 64.97 | 65.47 | 64.55 | 65.19 | 443,113 | +0.37(+0.57%) |
Nov 25, 2013 | 64.32 | 64.85 | 64.02 | 64.82 | 588,756 | +0.81(+1.27%) |
Nov 22, 2013 | 63.26 | 64.07 | 63.12 | 64.01 | 269,913 | +0.75(+1.18%) |
Nov 21, 2013 | 63.28 | 63.34 | 62.49 | 63.26 | 574,915 | +0.06(+0.09%) |
Nov 20, 2013 | 63.67 | 63.67 | 63.03 | 63.21 | 356,523 | -0.14(-0.22%) |
Nov 19, 2013 | 63.96 | 64.10 | 62.98 | 63.35 | 517,685 | -0.76(-1.18%) |
Nov 18, 2013 | 64.26 | 64.87 | 63.83 | 64.10 | 815,585 | -0.09(-0.15%) |
Nov 15, 2013 | 63.49 | 64.20 | 63.30 | 64.20 | 564,530 | +0.90(+1.42%) |
Nov 14, 2013 | 62.68 | 63.37 | 62.36 | 63.30 | 512,880 | +0.77(+1.22%) |
Nov 13, 2013 | 60.93 | 62.56 | 60.72 | 62.54 | 412,239 | +1.57(+2.57%) |
Nov 12, 2013 | 60.95 | 61.16 | 60.58 | 60.97 | 269,170 | +0.02(+0.03%) |
Nov 11, 2013 | 60.83 | 61.23 | 60.62 | 60.95 | 299,000 | +0.18(+0.30%) |
Nov 08, 2013 | 60.13 | 60.90 | 59.96 | 60.77 | 480,366 | +0.58(+0.96%) |
Nov 07, 2013 | 62.21 | 62.42 | 60.18 | 60.19 | 737,619 | -1.99(-3.20%) |
Nov 06, 2013 | 62.70 | 62.72 | 61.71 | 62.19 | 394,575 | -0.22(-0.35%) |
Nov 05, 2013 | 62.52 | 62.66 | 61.92 | 62.40 | 426,260 | -0.26(-0.41%) |
Nov 04, 2013 | 62.39 | 62.72 | 61.86 | 62.66 | 548,581 | +0.51(+0.82%) |
Nov 01, 2013 | 61.77 | 62.20 | 61.60 | 62.15 | 382,240 | +0.59(+0.97%) |
Oct 31, 2013 | 61.53 | 62.08 | 61.26 | 61.55 | 361,623 | +0.02(+0.03%) |
Oct 30, 2013 | 62.29 | 62.29 | 61.28 | 61.53 | 201,376 | -0.54(-0.87%) |
Oct 29, 2013 | 62.25 | 62.40 | 61.69 | 62.07 | 337,549 | +0.04(+0.06%) |
Oct 28, 2013 | 62.41 | 62.58 | 61.57 | 62.03 | 343,415 | -0.36(-0.58%) |
Oct 25, 2013 | 61.96 | 62.40 | 61.70 | 62.39 | 295,645 | +0.56(+0.90%) |
Oct 24, 2013 | 62.42 | 63.03 | 60.44 | 61.84 | 633,771 | -0.28(-0.46%) |
Oct 23, 2013 | 62.09 | 62.15 | 61.26 | 62.12 | 483,149 | -0.06(-0.09%) |
Oct 22, 2013 | 62.49 | 62.98 | 62.13 | 62.18 | 370,464 | +0.04(+0.06%) |
Oct 21, 2013 | 62.27 | 62.39 | 61.86 | 62.14 | 336,207 | -0.01(-0.02%) |
Oct 18, 2013 | 61.83 | 62.16 | 61.48 | 62.15 | 465,056 | +0.43(+0.70%) |
Oct 17, 2013 | 61.21 | 61.78 | 60.89 | 61.71 | 320,657 | +0.52(+0.85%) |
Oct 16, 2013 | 61.14 | 61.20 | 60.70 | 61.19 | 240,092 | +0.44(+0.73%) |
Oct 15, 2013 | 61.29 | 61.33 | 60.56 | 60.75 | 289,979 | -0.58(-0.94%) |
Oct 14, 2013 | 60.31 | 61.36 | 60.19 | 61.33 | 298,313 | +0.43(+0.71%) |
Oct 11, 2013 | 60.51 | 60.91 | 60.08 | 60.89 | 215,609 | +0.40(+0.66%) |
Oct 10, 2013 | 59.61 | 60.51 | 59.49 | 60.50 | 306,156 | +1.45(+2.46%) |
Oct 09, 2013 | 59.00 | 59.16 | 58.31 | 59.04 | 484,176 | +0.08(+0.14%) |
Oct 08, 2013 | 59.30 | 59.69 | 58.65 | 58.96 | 341,471 | -0.48(-0.81%) |
Oct 07, 2013 | 59.43 | 60.12 | 59.29 | 59.44 | 380,936 | -0.71(-1.18%) |
Oct 04, 2013 | 59.72 | 60.24 | 59.39 | 60.15 | 431,369 | +0.37(+0.62%) |
Oct 03, 2013 | 59.71 | 59.93 | 59.12 | 59.78 | 428,877 | -0.11(-0.19%) |
Oct 02, 2013 | 59.89 | 59.94 | 59.26 | 59.89 | 327,334 | -0.29(-0.49%) |
Oct 01, 2013 | 59.50 | 60.65 | 59.32 | 60.18 | 967,962 | +0.82(+1.38%) |
Sep 30, 2013 | 58.59 | 59.54 | 58.19 | 59.36 | 519,829 | +0.29(+0.50%) |
Sep 27, 2013 | 58.76 | 59.29 | 58.69 | 59.07 | 348,665 | -0.06(-0.10%) |
Sep 26, 2013 | 59.18 | 59.32 | 58.66 | 59.13 | 362,153 | +0.20(+0.34%) |
Sep 25, 2013 | 59.54 | 59.54 | 58.82 | 58.93 | 381,921 | -0.53(-0.89%) |
Sep 24, 2013 | 59.39 | 59.72 | 59.11 | 59.46 | 612,213 | +0.08(+0.13%) |
Sep 23, 2013 | 58.82 | 59.46 | 58.72 | 59.38 | 647,513 | +0.65(+1.11%) |
Sep 20, 2013 | 59.63 | 59.73 | 58.73 | 58.73 | 1,199,022 | -0.60(-1.02%) |
Sep 19, 2013 | 59.04 | 59.45 | 59.01 | 59.33 | 266,073 | +0.35(+0.59%) |
Sep 18, 2013 | 58.30 | 58.99 | 57.80 | 58.98 | 231,143 | +0.62(+1.07%) |
Sep 17, 2013 | 58.22 | 58.37 | 57.95 | 58.36 | 338,235 | +0.17(+0.29%) |
Sep 16, 2013 | 58.27 | 58.34 | 58.02 | 58.19 | 356,246 | +0.48(+0.83%) |
Sep 13, 2013 | 57.94 | 58.09 | 57.40 | 57.71 | 455,218 | -0.18(-0.31%) |
Sep 12, 2013 | 58.79 | 59.03 | 57.83 | 57.89 | 370,952 | -0.90(-1.53%) |
Sep 11, 2013 | 58.94 | 59.72 | 58.51 | 58.79 | 432,469 | -0.12(-0.21%) |
Sep 10, 2013 | 58.53 | 58.94 | 58.44 | 58.91 | 690,194 | +0.83(+1.43%) |
Sep 09, 2013 | 56.89 | 58.27 | 56.75 | 58.08 | 522,873 | +1.51(+2.67%) |
Sep 06, 2013 | 56.49 | 56.97 | 55.64 | 56.57 | 384,380 | +0.38(+0.67%) |
Sep 05, 2013 | 55.70 | 56.24 | 55.70 | 56.19 | 444,471 | +0.42(+0.76%) |
Sep 04, 2013 | 55.43 | 56.00 | 55.01 | 55.77 | 545,050 | +0.40(+0.72%) |
Sep 03, 2013 | 55.97 | 56.48 | 54.72 | 55.37 | 859,469 | +0.11(+0.21%) |
Aug 30, 2013 | 56.08 | 56.39 | 55.16 | 55.26 | 464,164 | -0.79(-1.42%) |
Aug 29, 2013 | 55.43 | 56.14 | 55.42 | 56.05 | 332,615 | +0.57(+1.02%) |
Aug 28, 2013 | 55.10 | 55.55 | 54.89 | 55.48 | 311,735 | +0.35(+0.63%) |
Aug 27, 2013 | 55.43 | 55.61 | 55.11 | 55.13 | 423,944 | -0.92(-1.63%) |
Aug 26, 2013 | 56.31 | 56.52 | 55.98 | 56.05 | 205,761 | -0.15(-0.27%) |
Aug 23, 2013 | 56.49 | 56.51 | 55.85 | 56.20 | 345,869 | -0.22(-0.38%) |
Aug 22, 2013 | 55.89 | 56.56 | 55.87 | 56.42 | 335,354 | +0.82(+1.48%) |
Aug 21, 2013 | 55.18 | 55.92 | 55.12 | 55.60 | 499,085 | +0.28(+0.51%) |
Aug 20, 2013 | 54.79 | 55.35 | 54.54 | 55.31 | 365,122 | +0.53(+0.97%) |
Aug 19, 2013 | 55.05 | 55.22 | 54.78 | 54.78 | 513,408 | -0.26(-0.46%) |
Aug 16, 2013 | 54.56 | 55.36 | 54.56 | 55.04 | 404,019 | +0.48(+0.88%) |
Aug 15, 2013 | 54.96 | 55.02 | 54.18 | 54.56 | 335,855 | -0.98(-1.77%) |
Aug 14, 2013 | 55.91 | 55.91 | 55.37 | 55.54 | 199,696 | -0.39(-0.69%) |
Aug 13, 2013 | 55.60 | 55.94 | 55.00 | 55.93 | 305,071 | +0.31(+0.56%) |
Aug 12, 2013 | 55.28 | 55.76 | 54.94 | 55.61 | 396,616 | +0.15(+0.27%) |
Aug 09, 2013 | 55.46 | 55.60 | 55.10 | 55.46 | 350,813 | -0.11(-0.20%) |
Aug 08, 2013 | 55.23 | 55.63 | 55.07 | 55.58 | 365,248 | +0.62(+1.13%) |
Aug 07, 2013 | 55.20 | 55.31 | 54.74 | 54.95 | 466,131 | -0.36(-0.65%) |
Aug 06, 2013 | 55.63 | 55.82 | 54.94 | 55.31 | 486,137 | -0.43(-0.78%) |
Aug 05, 2013 | 55.83 | 56.11 | 55.56 | 55.75 | 403,396 | -0.07(-0.12%) |
Aug 02, 2013 | 55.89 | 56.29 | 55.50 | 55.81 | 366,906 | -0.36(-0.64%) |
Aug 01, 2013 | 55.49 | 56.72 | 55.49 | 56.17 | 810,271 | +1.39(+2.53%) |
Jul 31, 2013 | 54.45 | 55.08 | 53.98 | 54.78 | 657,908 | +0.61(+1.13%) |
Jul 30, 2013 | 54.40 | 54.42 | 53.91 | 54.17 | 360,475 | +0.00(+0.00%) |
Jul 29, 2013 | 54.02 | 54.35 | 53.86 | 54.17 | 414,838 | +0.08(+0.16%) |
Jul 26, 2013 | 53.80 | 54.31 | 53.77 | 54.09 | 376,903 | -0.15(-0.28%) |
Jul 25, 2013 | 53.60 | 54.61 | 53.22 | 54.24 | 827,316 | +0.55(+1.02%) |
Jul 24, 2013 | 53.93 | 54.06 | 53.50 | 53.69 | 743,615 | -0.19(-0.35%) |
Jul 23, 2013 | 53.98 | 54.11 | 53.49 | 53.88 | 462,306 | +0.08(+0.16%) |
Jul 22, 2013 | 53.77 | 54.11 | 53.43 | 53.79 | 511,568 | +0.37(+0.69%) |
Jul 19, 2013 | 53.02 | 53.55 | 52.85 | 53.43 | 513,784 | +0.18(+0.34%) |
Jul 18, 2013 | 52.87 | 53.56 | 52.67 | 53.25 | 420,471 | +0.75(+1.42%) |
Jul 17, 2013 | 52.70 | 52.84 | 52.22 | 52.50 | 308,181 | +0.14(+0.27%) |
Jul 16, 2013 | 52.78 | 52.93 | 52.16 | 52.36 | 328,820 | -0.39(-0.73%) |
Jul 15, 2013 | 52.97 | 53.31 | 52.50 | 52.75 | 402,352 | -0.13(-0.25%) |
Jul 12, 2013 | 52.45 | 53.00 | 52.19 | 52.88 | 465,277 | +0.63(+1.21%) |
Jul 11, 2013 | 52.39 | 52.95 | 51.98 | 52.25 | 501,798 | +0.58(+1.11%) |
Jul 10, 2013 | 52.35 | 52.42 | 51.44 | 51.67 | 440,097 | -0.36(-0.69%) |
Jul 09, 2013 | 51.46 | 52.16 | 51.29 | 52.03 | 419,919 | +0.74(+1.43%) |
Jul 08, 2013 | 51.48 | 51.57 | 51.06 | 51.29 | 325,325 | -0.03(-0.06%) |
Jul 05, 2013 | 51.06 | 51.32 | 50.52 | 51.32 | 345,147 | +0.85(+1.68%) |
Jul 03, 2013 | 50.01 | 50.76 | 49.66 | 50.47 | 333,909 | +0.18(+0.36%) |
Jul 02, 2013 | 50.66 | 51.19 | 50.07 | 50.29 | 422,174 | -0.37(-0.73%) |
Jul 01, 2013 | 51.17 | 51.22 | 50.45 | 50.66 | 924,371 | +0.25(+0.49%) |
Jun 28, 2013 | 50.28 | 50.83 | 49.93 | 50.42 | 1,096,619 | +0.11(+0.23%) |
Jun 27, 2013 | 49.73 | 50.79 | 49.73 | 50.30 | 703,890 | +0.99(+2.01%) |
Jun 26, 2013 | 48.08 | 49.56 | 47.96 | 49.31 | 825,764 | +1.65(+3.46%) |
Jun 25, 2013 | 47.22 | 47.74 | 47.08 | 47.66 | 492,717 | +0.81(+1.73%) |
Jun 24, 2013 | 46.95 | 47.30 | 46.27 | 46.85 | 1,000,074 | -0.84(-1.76%) |
Jun 21, 2013 | 48.82 | 48.93 | 47.30 | 47.69 | 1,311,398 | -0.96(-1.98%) |
Jun 20, 2013 | 50.02 | 50.14 | 48.55 | 48.65 | 656,628 | -1.68(-3.34%) |
Jun 19, 2013 | 51.00 | 51.05 | 50.31 | 50.33 | 264,981 | -0.60(-1.19%) |
Jun 18, 2013 | 50.82 | 51.08 | 50.73 | 50.93 | 568,109 | +0.25(+0.48%) |
Jun 17, 2013 | 50.54 | 51.01 | 50.28 | 50.69 | 374,443 | +0.33(+0.66%) |
Jun 14, 2013 | 50.32 | 50.78 | 50.13 | 50.36 | 568,358 | -0.32(-0.63%) |
Jun 13, 2013 | 50.52 | 50.87 | 48.39 | 50.68 | 1,053,705 | +0.27(+0.54%) |
Jun 12, 2013 | 51.29 | 51.99 | 50.25 | 50.41 | 827,162 | -1.45(-2.79%) |
Jun 11, 2013 | 51.84 | 52.04 | 51.32 | 51.85 | 893,621 | -0.23(-0.44%) |
Jun 10, 2013 | 52.43 | 52.57 | 51.76 | 52.09 | 654,213 | -0.30(-0.57%) |
Jun 07, 2013 | 51.83 | 52.81 | 51.74 | 52.38 | 573,505 | +0.73(+1.42%) |
Jun 06, 2013 | 51.21 | 51.66 | 51.04 | 51.65 | 455,386 | +0.44(+0.86%) |
Jun 05, 2013 | 51.52 | 51.99 | 50.79 | 51.21 | 490,586 | -0.38(-0.74%) |
Jun 04, 2013 | 52.22 | 52.53 | 51.52 | 51.59 | 595,250 | -0.71(-1.36%) |
Jun 03, 2013 | 51.93 | 52.39 | 51.80 | 52.31 | 714,142 | +0.41(+0.78%) |
May 31, 2013 | 51.71 | 52.83 | 51.58 | 51.90 | 471,949 | +0.03(+0.06%) |
May 30, 2013 | 51.92 | 52.30 | 51.74 | 51.87 | 374,522 | +0.03(+0.06%) |
May 29, 2013 | 52.10 | 52.24 | 51.45 | 51.84 | 341,551 | -0.49(-0.93%) |
May 28, 2013 | 52.30 | 52.59 | 51.95 | 52.32 | 436,287 | +0.59(+1.15%) |
May 24, 2013 | 51.51 | 51.80 | 50.84 | 51.73 | 476,567 | -0.07(-0.14%) |
May 23, 2013 | 51.27 | 51.92 | 51.06 | 51.80 | 787,661 | -0.14(-0.26%) |
May 22, 2013 | 52.31 | 52.44 | 51.69 | 51.93 | 783,530 | -0.40(-0.77%) |
May 21, 2013 | 52.55 | 52.64 | 51.91 | 52.34 | 974,531 | -0.17(-0.32%) |
May 20, 2013 | 52.47 | 53.00 | 52.34 | 52.51 | 618,051 | -0.36(-0.69%) |
May 17, 2013 | 53.04 | 53.17 | 52.68 | 52.87 | 843,304 | +0.08(+0.14%) |
May 16, 2013 | 52.74 | 53.31 | 52.59 | 52.79 | 858,498 | +0.19(+0.37%) |
May 15, 2013 | 51.63 | 52.92 | 51.40 | 52.60 | 1,334,699 | +2.65(+5.31%) |
May 13, 2013 | 50.00 | 50.05 | 49.55 | 49.95 | 339,058 | -0.17(-0.34%) |
May 10, 2013 | 49.95 | 50.19 | 49.85 | 50.12 | 397,923 | +0.22(+0.43%) |
May 09, 2013 | 49.81 | 50.21 | 49.65 | 49.90 | 509,933 | +0.09(+0.19%) |
May 08, 2013 | 49.80 | 49.81 | 49.47 | 49.81 | 889,365 | +0.03(+0.06%) |
May 07, 2013 | 49.77 | 50.00 | 49.46 | 49.78 | 701,167 | +0.08(+0.15%) |
May 06, 2013 | 49.76 | 50.14 | 49.51 | 49.70 | 373,019 | -0.12(-0.25%) |
May 03, 2013 | 49.51 | 50.23 | 49.15 | 49.83 | 340,809 | +0.68(+1.38%) |
May 02, 2013 | 48.59 | 49.33 | 48.27 | 49.15 | 427,658 | +0.75(+1.54%) |
May 01, 2013 | 49.41 | 49.42 | 48.27 | 48.40 | 515,076 | -1.08(-2.19%) |
Apr 30, 2013 | 49.42 | 49.58 | 48.61 | 49.49 | 529,320 | +0.13(+0.26%) |
Apr 29, 2013 | 48.84 | 49.36 | 48.41 | 49.36 | 582,099 | +0.75(+1.54%) |
Apr 26, 2013 | 48.95 | 49.01 | 48.34 | 48.61 | 474,093 | -0.40(-0.81%) |
Apr 25, 2013 | 48.06 | 49.68 | 47.91 | 49.01 | 1,030,328 | +1.18(+2.48%) |
Apr 24, 2013 | 48.00 | 48.22 | 47.27 | 47.82 | 1,164,924 | -0.17(-0.36%) |
Apr 23, 2013 | 47.80 | 48.23 | 47.50 | 48.00 | 424,314 | +0.36(+0.75%) |
Apr 22, 2013 | 47.78 | 48.06 | 47.17 | 47.64 | 338,725 | +0.00(+0.01%) |
Apr 19, 2013 | 46.90 | 47.70 | 46.37 | 47.63 | 525,401 | +0.75(+1.60%) |
Apr 18, 2013 | 47.51 | 47.74 | 46.80 | 46.88 | 585,219 | -0.39(-0.83%) |
Apr 17, 2013 | 47.75 | 47.93 | 46.96 | 47.27 | 862,890 | -0.90(-1.87%) |
Apr 16, 2013 | 47.68 | 48.25 | 47.35 | 48.18 | 795,162 | +0.79(+1.66%) |
Apr 15, 2013 | 47.99 | 48.26 | 47.16 | 47.39 | 1,099,981 | -0.96(-1.99%) |
Apr 12, 2013 | 48.27 | 48.52 | 48.04 | 48.35 | 591,561 | -0.11(-0.22%) |
Apr 11, 2013 | 48.02 | 48.56 | 47.98 | 48.46 | 615,395 | +0.41(+0.85%) |
Apr 10, 2013 | 47.29 | 48.08 | 47.06 | 48.05 | 561,455 | +0.75(+1.58%) |
Apr 09, 2013 | 47.35 | 47.41 | 46.85 | 47.30 | 644,235 | +0.15(+0.31%) |
Apr 08, 2013 | 46.67 | 47.20 | 46.34 | 47.16 | 795,658 | +0.46(+0.99%) |
Apr 05, 2013 | 45.68 | 46.74 | 45.43 | 46.69 | 571,467 | +0.48(+1.03%) |
Apr 04, 2013 | 45.59 | 46.24 | 45.51 | 46.22 | 484,738 | +0.53(+1.17%) |
Apr 03, 2013 | 46.61 | 46.61 | 45.30 | 45.69 | 673,124 | -0.83(-1.79%) |
Apr 02, 2013 | 47.41 | 47.60 | 46.32 | 46.52 | 618,077 | -0.87(-1.83%) |
Apr 01, 2013 | 48.18 | 48.18 | 47.24 | 47.39 | 524,854 | -0.76(-1.59%) |
Mar 28, 2013 | 47.21 | 48.28 | 47.06 | 48.15 | 538,250 | +1.08(+2.30%) |
Mar 27, 2013 | 46.79 | 47.19 | 46.34 | 47.07 | 351,991 | +0.16(+0.35%) |
Mar 26, 2013 | 47.29 | 47.56 | 46.77 | 46.90 | 689,327 | -0.09(-0.20%) |
Mar 25, 2013 | 47.52 | 47.59 | 46.72 | 47.00 | 409,436 | -0.42(-0.89%) |
Mar 22, 2013 | 47.17 | 47.53 | 47.10 | 47.42 | 498,811 | +0.41(+0.87%) |
Mar 21, 2013 | 47.31 | 47.66 | 46.92 | 47.01 | 379,279 | -0.45(-0.94%) |
Mar 20, 2013 | 47.11 | 47.54 | 47.01 | 47.46 | 494,790 | +0.42(+0.90%) |
Mar 19, 2013 | 47.16 | 47.34 | 46.66 | 47.03 | 504,095 | -0.15(-0.31%) |
Mar 18, 2013 | 46.44 | 47.33 | 46.30 | 47.18 | 436,654 | +0.41(+0.88%) |
Mar 15, 2013 | 47.16 | 47.26 | 46.60 | 46.77 | 910,913 | -0.63(-1.33%) |
Mar 14, 2013 | 46.89 | 47.52 | 46.89 | 47.40 | 483,564 | +0.52(+1.12%) |
Mar 13, 2013 | 46.55 | 46.93 | 46.40 | 46.88 | 321,393 | +0.35(+0.76%) |
Mar 12, 2013 | 46.37 | 46.62 | 46.23 | 46.52 | 378,619 | +0.12(+0.26%) |
Mar 11, 2013 | 46.43 | 46.45 | 46.04 | 46.40 | 683,341 | -0.04(-0.08%) |
Mar 08, 2013 | 46.53 | 46.58 | 46.27 | 46.44 | 401,781 | +0.21(+0.45%) |
Mar 07, 2013 | 46.44 | 46.44 | 46.11 | 46.23 | 375,333 | -0.17(-0.37%) |
Mar 06, 2013 | 46.94 | 46.98 | 46.24 | 46.40 | 467,844 | -0.36(-0.78%) |
Mar 05, 2013 | 46.48 | 46.99 | 46.42 | 46.77 | 666,633 | +0.51(+1.11%) |
Mar 04, 2013 | 46.08 | 46.50 | 45.69 | 46.25 | 417,433 | +0.17(+0.37%) |
Mar 01, 2013 | 46.00 | 46.29 | 45.37 | 46.08 | 658,487 | -0.03(-0.07%) |
Feb 28, 2013 | 46.25 | 46.51 | 46.07 | 46.11 | 683,625 | +0.02(+0.04%) |
Feb 27, 2013 | 45.69 | 46.74 | 45.69 | 46.10 | 581,092 | +0.38(+0.84%) |
Feb 26, 2013 | 45.81 | 46.00 | 45.19 | 45.71 | 688,280 | +0.14(+0.30%) |
Feb 25, 2013 | 46.33 | 46.76 | 45.52 | 45.58 | 959,570 | -0.52(-1.14%) |
Feb 22, 2013 | 45.84 | 46.31 | 45.82 | 46.10 | 578,687 | +0.60(+1.33%) |
Feb 21, 2013 | 45.89 | 45.89 | 45.32 | 45.50 | 458,748 | -0.50(-1.09%) |
Feb 20, 2013 | 46.76 | 46.93 | 45.99 | 46.00 | 427,817 | -0.93(-1.98%) |
Feb 19, 2013 | 45.28 | 46.98 | 45.28 | 46.93 | 895,142 | +1.90(+4.21%) |
Feb 15, 2013 | 45.50 | 45.88 | 44.87 | 45.03 | 1,788,891 | -0.55(-1.20%) |
Feb 14, 2013 | 45.59 | 45.72 | 45.50 | 45.58 | 351,204 | -0.14(-0.30%) |
Feb 13, 2013 | 45.61 | 45.93 | 45.61 | 45.71 | 719,022 | +0.10(+0.22%) |
Feb 12, 2013 | 45.29 | 45.76 | 45.28 | 45.61 | 550,371 | +0.32(+0.71%) |
Feb 11, 2013 | 45.48 | 45.58 | 45.11 | 45.29 | 517,559 | -0.15(-0.32%) |
Feb 08, 2013 | 45.19 | 45.50 | 45.13 | 45.44 | 213,259 | +0.25(+0.55%) |
Feb 07, 2013 | 45.26 | 45.28 | 44.67 | 45.19 | 467,710 | -0.06(-0.13%) |
Feb 06, 2013 | 45.02 | 45.39 | 44.99 | 45.25 | 340,884 | +0.37(+0.82%) |
Feb 04, 2013 | 44.84 | 45.42 | 44.79 | 44.88 | 707,086 | -0.30(-0.66%) |
Feb 01, 2013 | 44.47 | 45.44 | 44.36 | 45.18 | 715,167 | +1.05(+2.38%) |
Jan 31, 2013 | 43.13 | 44.31 | 43.03 | 44.13 | 1,037,022 | +0.89(+2.06%) |
Jan 30, 2013 | 43.68 | 43.82 | 43.18 | 43.23 | 443,018 | -0.46(-1.06%) |
Jan 29, 2013 | 43.53 | 43.74 | 43.36 | 43.70 | 517,035 | +0.13(+0.29%) |
Jan 28, 2013 | 43.62 | 43.81 | 43.40 | 43.57 | 362,919 | +0.11(+0.25%) |
Jan 25, 2013 | 43.72 | 44.28 | 43.01 | 43.46 | 429,492 | -0.03(-0.08%) |
Jan 24, 2013 | 43.15 | 43.67 | 43.15 | 43.49 | 623,996 | +0.35(+0.81%) |
Jan 23, 2013 | 43.17 | 43.39 | 43.01 | 43.14 | 320,110 | -0.02(-0.04%) |
Jan 22, 2013 | 42.69 | 43.18 | 42.65 | 43.16 | 593,467 | +0.47(+1.10%) |
Jan 18, 2013 | 42.27 | 42.72 | 41.94 | 42.69 | 313,991 | +0.56(+1.32%) |
Jan 17, 2013 | 42.06 | 42.21 | 41.90 | 42.14 | 489,288 | +0.05(+0.12%) |
Jan 16, 2013 | 42.19 | 42.31 | 41.96 | 42.08 | 312,962 | -0.30(-0.71%) |
Jan 15, 2013 | 41.76 | 42.41 | 41.76 | 42.39 | 451,235 | +0.53(+1.27%) |
Jan 14, 2013 | 41.86 | 42.13 | 41.51 | 41.85 | 398,698 | -0.02(-0.06%) |
Jan 11, 2013 | 42.28 | 42.31 | 41.74 | 41.88 | 502,306 | -0.54(-1.28%) |
Jan 10, 2013 | 42.30 | 42.50 | 41.98 | 42.42 | 315,873 | +0.38(+0.90%) |
Jan 09, 2013 | 42.06 | 42.40 | 41.93 | 42.04 | 401,602 | +0.03(+0.08%) |
Jan 08, 2013 | 42.05 | 42.45 | 41.71 | 42.01 | 523,339 | -0.05(-0.11%) |
Jan 07, 2013 | 42.27 | 42.36 | 41.93 | 42.06 | 484,703 | -0.40(-0.93%) |
Jan 04, 2013 | 42.63 | 42.79 | 42.37 | 42.45 | 390,642 | -0.14(-0.33%) |
Jan 03, 2013 | 42.02 | 43.08 | 41.83 | 42.59 | 553,212 | +0.65(+1.54%) |