Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 67.72 | 68.26 | 66.86 | 67.25 | 3,919,628 | -0.63(-0.93%) |
Oct 30, 2013 | 69.31 | 69.70 | 67.62 | 67.88 | 6,177,241 | -1.42(-2.06%) |
Oct 29, 2013 | 69.32 | 69.35 | 68.43 | 69.31 | 2,333,640 | +0.01(+0.01%) |
Oct 28, 2013 | 69.58 | 69.82 | 68.94 | 69.30 | 1,687,213 | +0.02(+0.03%) |
Oct 25, 2013 | 69.50 | 69.50 | 68.62 | 69.28 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.83 | 69.47 | 68.76 | 69.21 | 1,980,132 | +0.72(+1.05%) |
Oct 23, 2013 | 67.81 | 68.51 | 67.42 | 68.49 | 2,612,177 | +0.34(+0.50%) |
Oct 22, 2013 | 66.98 | 68.29 | 66.72 | 68.15 | 3,540,551 | +1.50(+2.25%) |
Oct 21, 2013 | 67.87 | 67.96 | 66.38 | 66.65 | 3,096,296 | -1.08(-1.59%) |
Oct 18, 2013 | 68.70 | 68.70 | 66.98 | 67.73 | 3,397,773 | -0.52(-0.76%) |
Oct 17, 2013 | 67.49 | 68.35 | 67.16 | 68.25 | 1,335,863 | +0.50(+0.73%) |
Oct 16, 2013 | 66.56 | 68.25 | 66.26 | 67.75 | 4,196,486 | +2.06(+3.13%) |
Oct 15, 2013 | 66.42 | 66.72 | 65.63 | 65.69 | 3,800,756 | -0.57(-0.86%) |
Oct 14, 2013 | 65.40 | 66.40 | 64.80 | 66.26 | 2,311,600 | +0.50(+0.76%) |
Oct 11, 2013 | 66.11 | 66.27 | 65.39 | 65.76 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.89 | 66.03 | 64.85 | 65.99 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.18 | 65.29 | 62.65 | 63.71 | 12,216,388 | -1.38(-2.11%) |
Oct 08, 2013 | 68.13 | 68.28 | 65.08 | 65.08 | 8,479,246 | -2.98(-4.37%) |
Oct 07, 2013 | 69.20 | 69.27 | 68.03 | 68.06 | 3,910,274 | -1.54(-2.22%) |
Oct 04, 2013 | 69.11 | 69.82 | 68.92 | 69.60 | 0 | +0.77(+1.11%) |
Oct 03, 2013 | 69.86 | 69.90 | 68.09 | 68.84 | 5,303,508 | -0.99(-1.42%) |
Oct 02, 2013 | 69.71 | 70.01 | 69.49 | 69.82 | 3,856,603 | -0.20(-0.28%) |
Oct 01, 2013 | 69.18 | 70.02 | 68.76 | 70.02 | 4,157,452 | +1.37(+1.99%) |
Sep 30, 2013 | 68.23 | 69.18 | 67.89 | 68.65 | 2,759,000 | -0.37(-0.54%) |
Sep 27, 2013 | 68.73 | 69.37 | 68.25 | 69.02 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.76 | 69.16 | 67.76 | 68.84 | 1,694,995 | +1.11(+1.64%) |
Sep 25, 2013 | 68.09 | 68.22 | 67.68 | 67.72 | 1,136,652 | -0.40(-0.59%) |
Sep 24, 2013 | 67.98 | 68.43 | 67.63 | 68.12 | 1,036,969 | +0.11(+0.17%) |
Sep 23, 2013 | 68.62 | 68.77 | 67.55 | 68.01 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.41 | 69.41 | 68.72 | 68.75 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.59 | 69.60 | 68.63 | 69.22 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.78 | 69.45 | 68.20 | 69.17 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.48 | 68.52 | 67.88 | 68.45 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.79 | 68.84 | 67.89 | 68.25 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.52 | 67.96 | 67.15 | 67.96 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.69 | 67.91 | 67.22 | 67.52 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.68 | 67.87 | 66.75 | 67.47 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 68.06 | 68.06 | 67.09 | 67.56 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.38 | 67.37 | 66.34 | 67.37 | 2,491,693 | +1.36(+2.06%) |
Sep 06, 2013 | 66.33 | 66.39 | 64.87 | 66.02 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 66.16 | 66.46 | 65.85 | 66.14 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 65.00 | 66.08 | 64.54 | 65.96 | 2,791,265 | +1.16(+1.78%) |
Sep 03, 2013 | 64.68 | 64.94 | 64.03 | 64.80 | 0 | +1.35(+2.12%) |
Aug 30, 2013 | 64.14 | 64.26 | 63.21 | 63.46 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.43 | 64.54 | 63.24 | 64.13 | 1,596,741 | +0.81(+1.27%) |
Aug 28, 2013 | 62.60 | 63.49 | 62.38 | 63.32 | 2,135,727 | +0.67(+1.07%) |
Aug 27, 2013 | 63.71 | 63.99 | 62.56 | 62.65 | 3,104,808 | -1.91(-2.96%) |
Aug 26, 2013 | 63.67 | 65.00 | 63.66 | 64.56 | 0 | +1.33(+2.10%) |
Aug 23, 2013 | 63.59 | 63.63 | 62.86 | 63.23 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.94 | 63.58 | 62.82 | 63.31 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.92 | 63.33 | 61.92 | 62.60 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.46 | 62.39 | 61.29 | 62.01 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.30 | 62.06 | 61.27 | 61.29 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.78 | 62.19 | 61.50 | 61.52 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.75 | 62.75 | 61.68 | 61.86 | 3,162,740 | -1.41(-2.23%) |
Aug 14, 2013 | 63.31 | 64.01 | 63.27 | 63.27 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.56 | 63.72 | 62.92 | 63.43 | 2,835,431 | +0.03(+0.04%) |
Aug 12, 2013 | 63.70 | 63.87 | 63.11 | 63.40 | 2,040,751 | -0.54(-0.85%) |
Aug 09, 2013 | 64.02 | 64.60 | 63.79 | 63.94 | 858,266 | -0.14(-0.21%) |
Aug 08, 2013 | 64.59 | 64.71 | 63.89 | 64.08 | 1,164,939 | -0.30(-0.47%) |
Aug 07, 2013 | 63.89 | 64.57 | 63.50 | 64.38 | 2,228,071 | +0.10(+0.16%) |
Aug 06, 2013 | 65.66 | 65.66 | 64.09 | 64.28 | 2,334,703 | -1.38(-2.11%) |
Aug 05, 2013 | 65.83 | 65.99 | 65.45 | 65.66 | 2,034,028 | -0.16(-0.24%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.51 | 65.82 | 967,639 | +0.11(+0.16%) |
Aug 01, 2013 | 65.52 | 65.74 | 65.12 | 65.71 | 1,321,123 | +0.91(+1.41%) |
Jul 31, 2013 | 64.64 | 65.25 | 64.63 | 64.80 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.84 | 64.72 | 63.82 | 64.58 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.28 | 64.44 | 63.56 | 63.78 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.39 | 64.41 | 63.39 | 64.33 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.87 | 64.08 | 62.53 | 64.02 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.48 | 63.55 | 62.77 | 63.22 | 2,594,340 | +0.22(+0.34%) |
Jul 23, 2013 | 64.52 | 64.52 | 62.98 | 63.00 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 64.00 | 64.39 | 63.63 | 64.10 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.95 | 63.99 | 62.86 | 63.87 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.18 | 63.20 | 62.61 | 62.87 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.74 | 63.14 | 62.74 | 62.98 | 1,032,924 | +0.39(+0.62%) |
Jul 16, 2013 | 63.36 | 63.38 | 62.30 | 62.59 | 0 | -0.65(-1.02%) |
Jul 15, 2013 | 63.72 | 63.72 | 62.71 | 63.23 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.90 | 63.65 | 61.73 | 63.22 | 0 | +1.53(+2.47%) |
Jul 11, 2013 | 61.85 | 61.85 | 61.14 | 61.70 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.89 | 60.50 | 59.56 | 60.47 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.79 | 59.89 | 59.16 | 59.77 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.20 | 60.20 | 59.23 | 59.43 | 0 | -0.26(-0.43%) |
Jul 05, 2013 | 59.32 | 59.68 | 58.85 | 59.68 | 0 | +1.14(+1.94%) |
Jul 03, 2013 | 58.10 | 58.81 | 58.04 | 58.55 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.63 | 58.80 | 58.26 | 58.58 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.34 | 59.56 | 58.30 | 58.39 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.93 | 57.51 | 56.81 | 56.95 | 1,464,606 | -0.17(-0.29%) |
Jun 27, 2013 | 57.30 | 57.40 | 56.71 | 57.12 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.79 | 56.96 | 55.70 | 56.67 | 2,982,196 | +1.43(+2.60%) |
Jun 25, 2013 | 55.90 | 55.90 | 54.82 | 55.24 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.51 | 55.53 | 53.76 | 55.02 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.31 | 55.82 | 54.20 | 55.22 | 3,784,798 | +0.22(+0.40%) |
Jun 20, 2013 | 56.09 | 56.09 | 54.71 | 55.00 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.87 | 57.99 | 56.65 | 56.67 | 0 | -1.16(-2.00%) |
Jun 18, 2013 | 56.98 | 57.98 | 56.84 | 57.83 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.94 | 58.16 | 56.83 | 57.05 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.92 | 58.08 | 57.26 | 57.55 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 57.06 | 58.06 | 56.72 | 57.92 | 1,679,403 | +0.79(+1.38%) |
Jun 12, 2013 | 58.81 | 58.97 | 57.10 | 57.13 | 2,535,037 | -1.30(-2.23%) |
Jun 11, 2013 | 57.94 | 58.99 | 57.49 | 58.43 | 1,961,908 | +0.04(+0.07%) |
Jun 10, 2013 | 59.05 | 59.05 | 57.97 | 58.39 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.74 | 58.76 | 57.66 | 58.69 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.72 | 57.44 | 55.72 | 57.38 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.79 | 57.66 | 55.42 | 55.77 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.20 | 58.42 | 56.76 | 57.06 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.81 | 58.88 | 56.68 | 58.11 | 4,512,477 | -0.68(-1.15%) |
May 31, 2013 | 59.98 | 60.13 | 58.79 | 58.79 | 1,789,595 | -1.22(-2.04%) |
May 30, 2013 | 59.44 | 60.29 | 59.22 | 60.01 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.56 | 59.71 | 58.80 | 59.31 | 1,318,223 | -0.64(-1.07%) |
May 28, 2013 | 60.10 | 60.58 | 59.50 | 59.95 | 1,686,193 | +0.75(+1.27%) |
May 24, 2013 | 59.25 | 59.26 | 58.61 | 59.20 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.47 | 59.69 | 57.32 | 59.37 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.70 | 61.05 | 58.71 | 59.28 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.99 | 59.68 | 58.75 | 59.46 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.72 | 59.94 | 58.77 | 58.88 | 0 | -0.74(-1.24%) |
May 17, 2013 | 59.38 | 59.64 | 58.87 | 59.62 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.58 | 60.58 | 58.73 | 59.03 | 2,489,461 | -1.24(-2.06%) |
May 15, 2013 | 60.98 | 61.24 | 59.90 | 60.27 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.96 | 60.03 | 58.75 | 59.95 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.52 | 58.98 | 57.28 | 58.96 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.16 | 57.68 | 57.16 | 57.28 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.35 | 57.63 | 56.83 | 57.25 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.94 | 57.94 | 57.05 | 57.16 | 0 | -0.47(-0.81%) |
May 06, 2013 | 58.12 | 58.17 | 57.32 | 57.63 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.91 | 58.17 | 56.99 | 57.85 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.48 | 57.25 | 56.36 | 56.99 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.52 | 57.04 | 55.95 | 56.06 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.74 | 56.85 | 55.83 | 56.44 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.99 | 57.19 | 56.66 | 56.82 | 2,359,112 | +0.11(+0.20%) |
Apr 26, 2013 | 56.87 | 56.72 | 56.41 | 56.71 | 1,349,932 | -0.00(-0.01%) |
Apr 25, 2013 | 56.13 | 56.75 | 55.88 | 56.71 | 0 | +1.14(+2.05%) |
Apr 24, 2013 | 56.85 | 56.87 | 55.52 | 55.57 | 4,441,426 | -1.67(-2.92%) |
Apr 23, 2013 | 57.32 | 58.00 | 56.83 | 57.25 | 3,621,644 | +0.27(+0.47%) |
Apr 22, 2013 | 56.98 | 57.11 | 56.53 | 56.98 | 2,352,820 | +0.46(+0.81%) |
Apr 19, 2013 | 55.39 | 56.56 | 55.05 | 56.53 | 4,085,090 | +2.50(+4.63%) |
Apr 18, 2013 | 54.96 | 54.97 | 53.52 | 54.03 | 1,884,723 | -0.71(-1.30%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.78 | 54.74 | 2,014,302 | -0.27(-0.49%) |
Apr 16, 2013 | 54.73 | 55.01 | 54.05 | 55.01 | 2,101,770 | +1.07(+1.98%) |
Apr 15, 2013 | 55.36 | 55.47 | 53.84 | 53.94 | 2,206,607 | -1.48(-2.67%) |
Apr 12, 2013 | 54.66 | 55.44 | 54.65 | 55.42 | 2,817,601 | +0.58(+1.06%) |
Apr 11, 2013 | 54.36 | 55.02 | 54.27 | 54.84 | 2,061,772 | +0.70(+1.29%) |
Apr 10, 2013 | 52.97 | 54.14 | 52.93 | 54.14 | 1,621,214 | +1.42(+2.70%) |
Apr 09, 2013 | 52.77 | 53.03 | 52.46 | 52.72 | 992,653 | +0.20(+0.37%) |
Apr 08, 2013 | 52.47 | 52.52 | 51.93 | 52.52 | 804,769 | +0.13(+0.26%) |
Apr 05, 2013 | 52.02 | 52.45 | 51.48 | 52.39 | 1,579,973 | -0.08(-0.15%) |
Apr 04, 2013 | 52.41 | 52.70 | 51.99 | 52.46 | 1,120,260 | +0.23(+0.44%) |
Apr 03, 2013 | 53.54 | 53.54 | 51.92 | 52.24 | 1,952,999 | -0.89(-1.67%) |
Apr 02, 2013 | 52.69 | 53.31 | 52.45 | 53.12 | 2,344,170 | +0.86(+1.65%) |
Apr 01, 2013 | 52.57 | 52.82 | 52.00 | 52.26 | 1,196,288 | -0.12(-0.23%) |
Mar 28, 2013 | 51.74 | 52.47 | 51.72 | 52.38 | 1,878,715 | +0.71(+1.37%) |
Mar 27, 2013 | 50.89 | 51.69 | 50.57 | 51.68 | 1,140,081 | +0.69(+1.36%) |
Mar 26, 2013 | 51.07 | 51.20 | 50.74 | 50.98 | 523,244 | +0.18(+0.36%) |
Mar 25, 2013 | 51.33 | 51.34 | 50.58 | 50.80 | 1,104,479 | -0.33(-0.64%) |
Mar 22, 2013 | 50.59 | 51.13 | 50.59 | 51.13 | 1,103,123 | +0.36(+0.71%) |
Mar 21, 2013 | 51.02 | 51.10 | 50.58 | 50.77 | 1,130,369 | -0.35(-0.68%) |
Mar 20, 2013 | 50.78 | 51.29 | 50.78 | 51.11 | 1,072,718 | +0.48(+0.95%) |
Mar 19, 2013 | 50.90 | 51.12 | 50.35 | 50.63 | 1,762,468 | -0.11(-0.21%) |
Mar 18, 2013 | 50.45 | 50.96 | 50.14 | 50.74 | 1,321,337 | -0.32(-0.63%) |
Mar 15, 2013 | 51.51 | 51.51 | 51.00 | 51.06 | 616,763 | -0.35(-0.69%) |
Mar 14, 2013 | 51.26 | 51.42 | 51.14 | 51.41 | 1,406,756 | +0.28(+0.55%) |
Mar 13, 2013 | 51.26 | 51.29 | 50.91 | 51.13 | 1,460,899 | -0.19(-0.36%) |
Mar 12, 2013 | 51.13 | 51.33 | 50.89 | 51.32 | 1,018,534 | +0.19(+0.37%) |
Mar 11, 2013 | 51.09 | 51.13 | 50.92 | 51.13 | 836,219 | +0.14(+0.28%) |
Mar 08, 2013 | 50.61 | 51.02 | 50.46 | 50.98 | 1,380,078 | +0.42(+0.84%) |
Mar 07, 2013 | 50.60 | 50.70 | 50.42 | 50.56 | 1,283,002 | -0.04(-0.07%) |
Mar 06, 2013 | 50.63 | 50.63 | 50.28 | 50.60 | 1,903,991 | +0.41(+0.82%) |
Mar 05, 2013 | 49.91 | 50.34 | 49.79 | 50.19 | 1,802,354 | +0.64(+1.30%) |
Mar 04, 2013 | 48.87 | 49.61 | 48.72 | 49.55 | 1,034,746 | +0.56(+1.14%) |
Mar 01, 2013 | 47.98 | 49.00 | 47.97 | 48.99 | 1,608,184 | +0.58(+1.20%) |
Feb 28, 2013 | 48.47 | 48.68 | 48.04 | 48.41 | 1,951,616 | +0.36(+0.75%) |
Feb 27, 2013 | 47.44 | 48.29 | 47.31 | 48.05 | 1,715,133 | +0.73(+1.54%) |
Feb 26, 2013 | 47.34 | 47.51 | 46.92 | 47.32 | 1,100,608 | +0.03(+0.06%) |
Feb 25, 2013 | 47.86 | 48.23 | 47.24 | 47.29 | 1,734,856 | -0.54(-1.14%) |
Feb 22, 2013 | 47.31 | 47.83 | 47.30 | 47.83 | 1,378,744 | +0.75(+1.59%) |
Feb 21, 2013 | 47.19 | 47.44 | 46.89 | 47.08 | 1,433,443 | -0.38(-0.81%) |
Feb 20, 2013 | 47.87 | 48.13 | 47.46 | 47.46 | 631,910 | -0.40(-0.84%) |
Feb 19, 2013 | 47.71 | 47.90 | 47.51 | 47.87 | 710,981 | +0.12(+0.26%) |
Feb 15, 2013 | 47.82 | 47.83 | 47.55 | 47.74 | 881,878 | -0.09(-0.20%) |
Feb 14, 2013 | 47.98 | 48.05 | 47.38 | 47.84 | 1,742,831 | -0.11(-0.23%) |
Feb 13, 2013 | 47.89 | 47.98 | 47.62 | 47.95 | 676,775 | +0.30(+0.63%) |
Feb 12, 2013 | 47.88 | 47.92 | 47.62 | 47.65 | 1,138,649 | -0.21(-0.44%) |
Feb 11, 2013 | 48.19 | 48.38 | 47.77 | 47.86 | 1,838,597 | -0.13(-0.28%) |
Feb 08, 2013 | 47.79 | 48.10 | 47.67 | 47.99 | 1,760,383 | +0.44(+0.92%) |
Feb 07, 2013 | 47.96 | 48.06 | 47.23 | 47.56 | 1,852,480 | -0.47(-0.98%) |
Feb 06, 2013 | 48.31 | 48.40 | 47.81 | 48.03 | 938,672 | +0.31(+0.66%) |
Feb 04, 2013 | 48.26 | 48.35 | 47.62 | 47.71 | 712,117 | -0.69(-1.42%) |
Feb 01, 2013 | 47.95 | 48.61 | 47.95 | 48.40 | 1,741,185 | +0.72(+1.50%) |
Jan 31, 2013 | 47.48 | 47.87 | 47.34 | 47.68 | 498,291 | +0.18(+0.37%) |
Jan 30, 2013 | 47.93 | 47.95 | 47.44 | 47.51 | 662,825 | -0.38(-0.79%) |
Jan 29, 2013 | 47.64 | 47.91 | 47.35 | 47.89 | 1,113,846 | +0.23(+0.49%) |
Jan 28, 2013 | 48.08 | 48.08 | 47.60 | 47.65 | 1,009,146 | -0.18(-0.38%) |
Jan 25, 2013 | 47.54 | 47.86 | 47.28 | 47.83 | 1,237,172 | +0.44(+0.93%) |
Jan 24, 2013 | 47.52 | 47.81 | 47.16 | 47.39 | 1,683,821 | +0.06(+0.12%) |
Jan 23, 2013 | 47.71 | 47.78 | 47.28 | 47.33 | 1,140,701 | -0.32(-0.67%) |
Jan 22, 2013 | 47.63 | 47.71 | 47.12 | 47.65 | 1,727,813 | +0.23(+0.48%) |
Jan 18, 2013 | 47.58 | 47.59 | 47.08 | 47.42 | 1,115,339 | +0.09(+0.18%) |
Jan 17, 2013 | 47.49 | 47.49 | 47.03 | 47.34 | 1,172,483 | +0.03(+0.07%) |
Jan 16, 2013 | 47.81 | 47.90 | 47.30 | 47.30 | 686,575 | -0.54(-1.13%) |
Jan 15, 2013 | 47.63 | 47.92 | 47.30 | 47.84 | 1,091,674 | +0.08(+0.17%) |
Jan 14, 2013 | 47.65 | 47.79 | 47.50 | 47.76 | 1,811,196 | +0.11(+0.23%) |
Jan 11, 2013 | 48.12 | 48.12 | 47.43 | 47.65 | 1,319,853 | -0.38(-0.79%) |
Jan 10, 2013 | 48.27 | 48.27 | 47.43 | 48.03 | 1,723,728 | +0.11(+0.23%) |
Jan 09, 2013 | 47.43 | 47.92 | 47.24 | 47.92 | 940,974 | +0.64(+1.35%) |
Jan 08, 2013 | 46.95 | 47.32 | 46.77 | 47.28 | 715,912 | +0.27(+0.57%) |
Jan 07, 2013 | 46.45 | 47.04 | 46.43 | 47.01 | 1,428,390 | +0.30(+0.65%) |
Jan 04, 2013 | 46.43 | 46.92 | 46.43 | 46.71 | 1,510,277 | +0.28(+0.60%) |
Jan 03, 2013 | 46.39 | 46.75 | 46.17 | 46.43 | 1,171,537 | +0.05(+0.11%) |
Jan 02, 2013 | 46.06 | 46.42 | 44.88 | 46.39 | 2,084,853 | +1.50(+3.35%) |
Dec 31, 2012 | 44.19 | 44.96 | 43.96 | 44.88 | 794,990 | +0.69(+1.55%) |
Dec 28, 2012 | 44.45 | 44.68 | 44.15 | 44.20 | 1,437,092 | -0.42(-0.94%) |
Dec 27, 2012 | 44.80 | 45.19 | 44.06 | 44.61 | 1,300,893 | -0.14(-0.31%) |
Dec 26, 2012 | 45.25 | 45.28 | 44.55 | 44.75 | 1,102,955 | -0.40(-0.88%) |
Dec 24, 2012 | 45.03 | 45.24 | 44.95 | 45.15 | 296,192 | -0.04(-0.08%) |
Dec 21, 2012 | 45.10 | 45.34 | 44.81 | 45.18 | 1,665,310 | -0.37(-0.81%) |
Dec 20, 2012 | 45.56 | 45.70 | 45.30 | 45.55 | 812,658 | +0.00(+0.01%) |
Dec 19, 2012 | 46.18 | 46.18 | 45.44 | 45.55 | 788,484 | -0.56(-1.21%) |
Dec 18, 2012 | 45.88 | 46.17 | 45.61 | 46.11 | 1,214,436 | +0.45(+0.98%) |
Dec 17, 2012 | 45.27 | 45.66 | 45.25 | 45.66 | 876,434 | +0.44(+0.98%) |
Dec 14, 2012 | 45.29 | 45.69 | 45.16 | 45.22 | 753,996 | -0.28(-0.63%) |
Dec 13, 2012 | 46.07 | 46.11 | 45.36 | 45.50 | 940,815 | -0.57(-1.24%) |
Dec 12, 2012 | 46.47 | 46.47 | 45.95 | 46.08 | 742,914 | -0.16(-0.34%) |
Dec 11, 2012 | 45.79 | 46.29 | 45.73 | 46.24 | 1,682,023 | +0.72(+1.58%) |
Dec 10, 2012 | 44.86 | 45.62 | 44.85 | 45.52 | 1,384,972 | +0.67(+1.50%) |
Dec 07, 2012 | 45.33 | 45.47 | 44.69 | 44.84 | 1,001,712 | -0.27(-0.60%) |
Dec 06, 2012 | 45.16 | 45.51 | 45.04 | 45.11 | 445,958 | -0.20(-0.45%) |
Dec 05, 2012 | 45.62 | 45.88 | 44.92 | 45.31 | 545,180 | -0.04(-0.09%) |
Dec 04, 2012 | 45.43 | 45.52 | 45.12 | 45.36 | 660,657 | -0.09(-0.19%) |
Nov 30, 2012 | 45.86 | 45.94 | 45.31 | 45.45 | 1,048,052 | -0.37(-0.80%) |
Nov 29, 2012 | 45.64 | 45.84 | 45.24 | 45.81 | 1,323,242 | +0.72(+1.61%) |
Nov 28, 2012 | 44.76 | 45.09 | 44.04 | 45.09 | 979,012 | +0.21(+0.47%) |
Nov 27, 2012 | 44.88 | 45.29 | 44.80 | 44.88 | 1,038,566 | -0.17(-0.37%) |
Nov 26, 2012 | 45.25 | 45.25 | 44.63 | 45.05 | 714,984 | -0.23(-0.50%) |
Nov 23, 2012 | 44.88 | 45.27 | 44.88 | 45.27 | 929,045 | +0.55(+1.24%) |
Nov 21, 2012 | 44.87 | 44.87 | 44.43 | 44.72 | 1,357,464 | +0.10(+0.23%) |
Nov 20, 2012 | 43.59 | 44.61 | 43.59 | 44.61 | 1,689,875 | +0.91(+2.08%) |
Nov 19, 2012 | 43.69 | 43.82 | 43.20 | 43.70 | 1,879,655 | +0.59(+1.37%) |
Nov 16, 2012 | 42.06 | 43.28 | 42.06 | 43.11 | 2,874,510 | +1.00(+2.38%) |
Nov 15, 2012 | 42.47 | 42.50 | 41.72 | 42.11 | 2,165,302 | -0.39(-0.91%) |
Nov 14, 2012 | 43.55 | 43.55 | 42.35 | 42.49 | 1,680,352 | -0.84(-1.93%) |
Nov 13, 2012 | 43.00 | 43.59 | 43.00 | 43.33 | 1,613,725 | -0.00(-0.01%) |
Nov 12, 2012 | 43.23 | 43.56 | 43.11 | 43.33 | 3,143,664 | +0.75(+1.76%) |
Nov 09, 2012 | 41.76 | 42.92 | 41.15 | 42.58 | 2,975,018 | +0.52(+1.25%) |
Nov 08, 2012 | 42.60 | 42.60 | 41.99 | 42.06 | 2,113,638 | -0.51(-1.19%) |
Nov 07, 2012 | 42.99 | 43.38 | 42.25 | 42.57 | 3,785,240 | -1.02(-2.34%) |
Nov 06, 2012 | 43.68 | 43.89 | 43.41 | 43.59 | 1,220,673 | -0.07(-0.15%) |
Nov 05, 2012 | 42.97 | 43.72 | 42.97 | 43.65 | 1,873,705 | +0.78(+1.83%) |
Nov 02, 2012 | 43.84 | 43.90 | 42.83 | 42.87 | 2,148,022 | -1.04(-2.36%) |