Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.00 | 46.12 | 45.63 | 45.66 | 73,176 | -0.40(-0.87%) |
Jan 30, 2014 | 46.53 | 46.54 | 46.01 | 46.06 | 42,897 | +0.07(+0.15%) |
Jan 29, 2014 | 46.17 | 46.42 | 45.84 | 45.99 | 55,194 | +0.13(+0.28%) |
Jan 28, 2014 | 45.77 | 46.13 | 45.75 | 45.86 | 40,238 | +0.08(+0.17%) |
Jan 27, 2014 | 46.01 | 46.40 | 45.71 | 45.78 | 41,942 | -0.67(-1.44%) |
Jan 24, 2014 | 47.00 | 47.00 | 46.32 | 46.45 | 42,586 | -0.34(-0.73%) |
Jan 23, 2014 | 47.10 | 47.20 | 46.54 | 46.79 | 67,533 | -1.19(-2.48%) |
Jan 22, 2014 | 47.83 | 48.17 | 47.53 | 47.98 | 56,488 | +1.48(+3.18%) |
Jan 21, 2014 | 46.78 | 46.83 | 46.28 | 46.50 | 36,010 | -0.44(-0.94%) |
Jan 17, 2014 | 47.21 | 46.94 | 46.94 | 46.94 | 38,300 | -0.37(-0.78%) |
Jan 16, 2014 | 47.75 | 47.75 | 47.19 | 47.31 | 47,343 | -0.50(-1.05%) |
Jan 15, 2014 | 48.00 | 48.13 | 47.79 | 47.81 | 59,077 | -0.19(-0.40%) |
Jan 14, 2014 | 47.89 | 48.21 | 47.53 | 48.00 | 42,433 | +0.59(+1.24%) |
Jan 13, 2014 | 47.55 | 47.80 | 47.33 | 47.41 | 29,444 | -0.58(-1.21%) |
Jan 10, 2014 | 47.74 | 48.08 | 47.59 | 47.99 | 35,462 | +0.97(+2.06%) |
Jan 09, 2014 | 47.40 | 47.40 | 46.83 | 47.02 | 45,396 | -0.59(-1.24%) |
Jan 08, 2014 | 47.81 | 47.98 | 47.57 | 47.61 | 100,285 | -0.05(-0.10%) |
Jan 07, 2014 | 47.98 | 47.98 | 47.58 | 47.66 | 33,971 | -0.20(-0.42%) |
Jan 06, 2014 | 48.46 | 48.46 | 47.86 | 47.86 | 31,882 | -0.69(-1.42%) |
Jan 03, 2014 | 48.68 | 48.71 | 48.20 | 48.55 | 50,233 | -0.61(-1.24%) |
Jan 02, 2014 | 50.06 | 50.06 | 49.13 | 49.16 | 49,731 | -1.41(-2.79%) |
Dec 31, 2013 | 50.50 | 50.57 | 50.57 | 50.57 | 55,800 | +0.38(+0.76%) |
Dec 30, 2013 | 50.66 | 50.77 | 50.07 | 50.19 | 82,695 | -0.38(-0.75%) |
Dec 27, 2013 | 50.24 | 50.58 | 50.17 | 50.57 | 73,983 | +0.67(+1.34%) |
Dec 26, 2013 | 49.90 | 50.11 | 49.59 | 49.90 | 46,484 | +0.07(+0.14%) |
Dec 24, 2013 | 49.01 | 50.14 | 49.73 | 49.83 | 121,485 | +0.82(+1.67%) |
Dec 23, 2013 | 49.03 | 49.43 | 48.66 | 49.01 | 235,315 | +0.07(+0.14%) |
Dec 20, 2013 | 49.43 | 49.54 | 48.84 | 48.94 | 116,990 | -0.76(-1.53%) |
Dec 19, 2013 | 49.81 | 49.85 | 49.51 | 49.70 | 33,802 | -0.57(-1.13%) |
Dec 18, 2013 | 50.14 | 50.58 | 49.57 | 50.27 | 49,486 | +0.52(+1.05%) |
Dec 17, 2013 | 50.10 | 50.29 | 49.73 | 49.75 | 83,225 | -0.60(-1.19%) |
Dec 16, 2013 | 50.42 | 50.59 | 50.28 | 50.35 | 30,936 | +0.41(+0.82%) |
Dec 13, 2013 | 49.98 | 50.01 | 49.62 | 49.94 | 46,376 | -0.05(-0.10%) |
Dec 12, 2013 | 50.15 | 50.36 | 49.68 | 49.99 | 57,766 | -0.02(-0.04%) |
Dec 11, 2013 | 51.27 | 51.27 | 50.01 | 50.01 | 228,916 | -1.96(-3.77%) |
Dec 10, 2013 | 51.79 | 52.01 | 51.55 | 51.97 | 37,391 | -0.40(-0.76%) |
Dec 09, 2013 | 52.28 | 52.44 | 52.14 | 52.37 | 35,471 | -0.39(-0.74%) |
Dec 06, 2013 | 52.57 | 52.87 | 52.21 | 52.76 | 35,977 | +0.59(+1.13%) |
Dec 05, 2013 | 52.37 | 52.59 | 52.09 | 52.17 | 22,997 | -0.42(-0.80%) |
Dec 04, 2013 | 52.49 | 52.70 | 52.07 | 52.59 | 46,689 | -0.22(-0.42%) |
Dec 03, 2013 | 53.29 | 53.29 | 52.60 | 52.81 | 98,624 | -0.54(-1.01%) |
Dec 02, 2013 | 53.89 | 53.95 | 53.20 | 53.35 | 76,570 | -0.53(-0.98%) |
Nov 29, 2013 | 53.87 | 54.11 | 53.75 | 53.88 | 14,437 | +0.57(+1.07%) |
Nov 27, 2013 | 53.06 | 53.43 | 52.83 | 53.31 | 37,337 | +0.52(+0.99%) |
Nov 26, 2013 | 52.48 | 52.85 | 52.46 | 52.79 | 22,178 | +0.45(+0.86%) |
Nov 25, 2013 | 52.91 | 52.91 | 52.22 | 52.34 | 28,738 | -0.98(-1.84%) |
Nov 22, 2013 | 53.04 | 53.46 | 52.99 | 53.32 | 52,756 | +0.21(+0.40%) |
Nov 21, 2013 | 53.06 | 53.25 | 52.86 | 53.11 | 75,814 | -0.56(-1.04%) |
Nov 20, 2013 | 53.67 | 53.83 | 53.50 | 53.67 | 53,207 | +0.11(+0.21%) |
Nov 19, 2013 | 53.77 | 53.81 | 53.46 | 53.56 | 87,652 | -0.14(-0.26%) |
Nov 18, 2013 | 53.06 | 53.89 | 53.06 | 53.70 | 49,071 | +1.32(+2.52%) |
Nov 15, 2013 | 51.67 | 52.71 | 51.55 | 52.38 | 140,697 | +1.88(+3.72%) |
Nov 14, 2013 | 50.01 | 50.55 | 49.80 | 50.50 | 33,065 | -0.33(-0.65%) |
Nov 12, 2013 | 50.90 | 51.00 | 50.40 | 50.83 | 42,501 | -0.26(-0.51%) |
Nov 11, 2013 | 51.09 | 51.21 | 50.88 | 51.09 | 26,366 | +0.40(+0.79%) |
Nov 08, 2013 | 50.38 | 50.77 | 50.11 | 50.69 | 63,491 | +0.08(+0.16%) |
Nov 07, 2013 | 51.15 | 51.45 | 50.59 | 50.61 | 51,105 | -0.65(-1.27%) |
Nov 06, 2013 | 51.67 | 51.75 | 51.21 | 51.26 | 40,763 | -0.33(-0.64%) |
Nov 05, 2013 | 52.15 | 52.15 | 51.27 | 51.59 | 108,696 | -1.38(-2.61%) |
Nov 04, 2013 | 52.30 | 53.05 | 51.93 | 52.97 | 242,066 | +1.04(+2.00%) |
Nov 01, 2013 | 52.14 | 52.42 | 51.61 | 51.93 | 55,381 | +0.25(+0.48%) |
Oct 31, 2013 | 52.34 | 52.52 | 51.67 | 51.68 | 62,159 | -0.58(-1.11%) |
Oct 30, 2013 | 52.51 | 52.69 | 52.02 | 52.26 | 31,859 | +0.20(+0.38%) |
Oct 29, 2013 | 52.21 | 52.63 | 51.84 | 52.06 | 27,407 | -0.18(-0.34%) |
Oct 28, 2013 | 52.52 | 52.76 | 51.91 | 52.24 | 77,177 | -0.03(-0.06%) |
Oct 25, 2013 | 52.35 | 52.52 | 51.92 | 52.27 | 38,100 | -0.08(-0.15%) |
Oct 24, 2013 | 52.36 | 52.49 | 51.92 | 52.35 | 38,437 | -0.13(-0.25%) |
Oct 23, 2013 | 52.60 | 52.64 | 52.28 | 52.48 | 70,772 | -2.08(-3.81%) |
Oct 22, 2013 | 54.46 | 54.97 | 54.29 | 54.56 | 70,005 | +1.40(+2.63%) |
Oct 21, 2013 | 53.41 | 53.47 | 52.97 | 53.16 | 27,886 | -0.41(-0.77%) |
Oct 18, 2013 | 53.67 | 53.91 | 53.35 | 53.57 | 50,336 | +0.70(+1.32%) |
Oct 17, 2013 | 52.26 | 52.87 | 52.22 | 52.87 | 29,804 | +0.88(+1.69%) |
Oct 16, 2013 | 51.91 | 52.16 | 51.80 | 51.99 | 27,423 | +0.24(+0.46%) |
Oct 15, 2013 | 51.77 | 52.21 | 51.72 | 51.75 | 37,883 | +0.25(+0.49%) |
Oct 14, 2013 | 51.09 | 51.72 | 50.98 | 51.50 | 17,728 | -0.04(-0.08%) |
Oct 11, 2013 | 50.95 | 51.54 | 50.79 | 51.54 | 36,179 | -0.93(-1.77%) |
Oct 10, 2013 | 51.80 | 52.47 | 51.75 | 52.47 | 34,486 | +1.05(+2.04%) |
Oct 09, 2013 | 51.35 | 51.67 | 51.13 | 51.42 | 37,402 | +0.16(+0.31%) |
Oct 08, 2013 | 51.99 | 51.99 | 51.24 | 51.26 | 36,361 | -0.74(-1.42%) |
Oct 07, 2013 | 51.87 | 52.36 | 51.70 | 52.00 | 19,688 | -0.61(-1.16%) |
Oct 04, 2013 | 52.44 | 52.71 | 52.09 | 52.61 | 32,298 | +0.08(+0.15%) |
Oct 03, 2013 | 52.73 | 52.75 | 51.97 | 52.53 | 130,900 | +2.57(+5.14%) |
Oct 02, 2013 | 49.54 | 49.98 | 49.40 | 49.96 | 19,311 | -0.34(-0.68%) |
Oct 01, 2013 | 49.47 | 50.30 | 49.47 | 50.30 | 49,708 | +0.87(+1.76%) |
Sep 30, 2013 | 49.55 | 49.67 | 49.20 | 49.43 | 47,485 | -0.97(-1.92%) |
Sep 27, 2013 | 50.62 | 50.77 | 50.16 | 50.40 | 42,585 | -0.51(-1.00%) |
Sep 26, 2013 | 50.95 | 51.01 | 50.53 | 50.91 | 32,643 | -0.37(-0.72%) |
Sep 25, 2013 | 51.45 | 51.45 | 51.06 | 51.28 | 44,663 | +0.31(+0.61%) |
Sep 24, 2013 | 51.45 | 51.47 | 50.95 | 50.97 | 69,915 | -1.14(-2.19%) |
Sep 23, 2013 | 51.78 | 52.22 | 51.60 | 52.11 | 47,999 | -0.86(-1.62%) |
Sep 20, 2013 | 53.81 | 54.26 | 52.90 | 52.97 | 39,528 | -0.99(-1.83%) |
Sep 19, 2013 | 53.70 | 53.97 | 53.30 | 53.96 | 52,555 | +0.23(+0.43%) |
Sep 18, 2013 | 52.52 | 53.84 | 52.30 | 53.73 | 92,562 | +0.21(+0.39%) |
Sep 17, 2013 | 53.42 | 53.66 | 53.00 | 53.52 | 48,000 | +0.09(+0.17%) |
Sep 16, 2013 | 53.61 | 53.80 | 53.38 | 53.43 | 58,014 | +1.28(+2.45%) |
Sep 13, 2013 | 51.74 | 52.17 | 51.51 | 52.15 | 44,264 | +0.20(+0.38%) |
Sep 12, 2013 | 52.58 | 52.69 | 51.86 | 51.95 | 72,329 | -2.07(-3.83%) |
Sep 11, 2013 | 53.91 | 54.20 | 53.62 | 54.02 | 53,025 | -1.17(-2.12%) |
Sep 10, 2013 | 54.90 | 55.19 | 54.57 | 55.19 | 49,322 | +0.27(+0.49%) |
Sep 09, 2013 | 54.05 | 55.01 | 53.98 | 54.92 | 35,678 | +1.28(+2.39%) |
Sep 06, 2013 | 53.59 | 53.88 | 53.20 | 53.64 | 25,630 | -0.14(-0.26%) |
Sep 05, 2013 | 53.27 | 53.79 | 53.27 | 53.78 | 28,142 | +0.37(+0.69%) |
Sep 04, 2013 | 52.90 | 53.41 | 52.68 | 53.41 | 57,289 | +1.00(+1.91%) |
Sep 03, 2013 | 52.21 | 52.52 | 52.07 | 52.41 | 44,406 | +1.86(+3.68%) |
Aug 30, 2013 | 50.47 | 50.70 | 50.32 | 50.55 | 36,471 | -0.63(-1.23%) |
Aug 29, 2013 | 51.25 | 51.64 | 51.18 | 51.18 | 18,734 | +0.21(+0.41%) |
Aug 28, 2013 | 50.83 | 51.34 | 50.73 | 50.97 | 30,798 | -0.76(-1.47%) |
Aug 27, 2013 | 51.73 | 51.95 | 51.57 | 51.73 | 79,535 | -0.50(-0.96%) |
Aug 26, 2013 | 52.40 | 52.65 | 51.96 | 52.23 | 12,102 | -0.67(-1.27%) |
Aug 23, 2013 | 52.41 | 52.95 | 52.33 | 52.90 | 42,607 | +1.17(+2.26%) |
Aug 22, 2013 | 51.43 | 52.00 | 51.26 | 51.73 | 49,069 | -0.12(-0.23%) |
Aug 21, 2013 | 52.13 | 52.47 | 51.52 | 51.85 | 54,995 | +0.10(+0.19%) |
Aug 20, 2013 | 51.96 | 52.16 | 51.67 | 51.75 | 25,948 | +0.59(+1.15%) |
Aug 19, 2013 | 51.73 | 51.88 | 51.14 | 51.16 | 30,017 | +0.06(+0.12%) |
Aug 16, 2013 | 51.41 | 51.52 | 51.02 | 51.10 | 27,738 | +0.19(+0.37%) |
Aug 15, 2013 | 50.64 | 51.13 | 50.52 | 50.91 | 42,236 | -0.39(-0.76%) |
Aug 14, 2013 | 50.87 | 51.39 | 50.53 | 51.30 | 15,213 | +0.05(+0.10%) |
Aug 13, 2013 | 51.00 | 51.44 | 50.73 | 51.25 | 50,148 | +0.05(+0.10%) |
Aug 12, 2013 | 50.60 | 51.23 | 50.60 | 51.20 | 59,407 | +0.64(+1.27%) |
Aug 09, 2013 | 50.57 | 50.85 | 50.39 | 50.56 | 39,642 | -0.50(-0.98%) |
Aug 08, 2013 | 50.30 | 51.25 | 49.89 | 51.06 | 59,753 | +1.01(+2.02%) |
Aug 07, 2013 | 50.41 | 50.53 | 50.04 | 50.05 | 48,603 | -0.74(-1.46%) |
Aug 06, 2013 | 51.01 | 51.06 | 50.64 | 50.79 | 34,176 | -0.13(-0.26%) |
Aug 05, 2013 | 51.10 | 51.10 | 50.76 | 50.92 | 32,436 | -0.10(-0.20%) |
Aug 02, 2013 | 50.87 | 51.22 | 50.78 | 51.02 | 23,982 | +0.24(+0.47%) |
Aug 01, 2013 | 50.19 | 50.78 | 50.17 | 50.78 | 62,637 | +1.19(+2.40%) |
Jul 31, 2013 | 49.81 | 50.18 | 49.41 | 49.59 | 72,530 | +0.86(+1.76%) |
Jul 30, 2013 | 48.97 | 49.03 | 48.63 | 48.73 | 42,446 | +0.13(+0.27%) |
Jul 29, 2013 | 48.98 | 49.05 | 48.54 | 48.60 | 29,069 | -0.66(-1.34%) |
Jul 26, 2013 | 49.05 | 49.26 | 48.53 | 49.26 | 35,891 | -0.49(-0.98%) |
Jul 25, 2013 | 49.39 | 49.78 | 49.16 | 49.75 | 35,764 | +1.08(+2.22%) |
Jul 24, 2013 | 49.06 | 49.06 | 48.36 | 48.67 | 32,262 | -0.32(-0.65%) |
Jul 23, 2013 | 48.70 | 49.05 | 48.47 | 48.99 | 60,909 | +1.72(+3.64%) |
Jul 22, 2013 | 47.28 | 47.40 | 47.00 | 47.27 | 66,221 | -0.73(-1.52%) |
Jul 19, 2013 | 47.60 | 48.19 | 47.38 | 48.00 | 48,075 | +0.01(+0.02%) |
Jul 18, 2013 | 48.18 | 48.38 | 47.66 | 47.99 | 28,852 | -0.34(-0.70%) |
Jul 17, 2013 | 48.24 | 48.60 | 48.17 | 48.33 | 23,972 | +0.08(+0.16%) |
Jul 16, 2013 | 48.29 | 48.42 | 47.87 | 48.25 | 57,264 | -0.53(-1.09%) |
Jul 15, 2013 | 48.37 | 48.78 | 48.22 | 48.78 | 36,275 | +0.02(+0.04%) |
Jul 12, 2013 | 48.99 | 48.99 | 48.50 | 48.76 | 46,079 | -1.18(-2.36%) |
Jul 11, 2013 | 49.14 | 49.99 | 49.08 | 49.94 | 52,106 | +1.30(+2.67%) |
Jul 10, 2013 | 48.88 | 48.89 | 48.47 | 48.64 | 16,085 | +0.03(+0.06%) |
Jul 09, 2013 | 48.25 | 48.73 | 48.25 | 48.61 | 38,394 | +0.74(+1.55%) |
Jul 08, 2013 | 47.79 | 48.27 | 47.70 | 47.87 | 72,559 | -0.13(-0.27%) |
Jul 05, 2013 | 48.25 | 48.25 | 47.60 | 48.00 | 34,725 | +0.07(+0.15%) |
Jul 03, 2013 | 47.47 | 48.25 | 47.37 | 47.93 | 27,480 | +0.00(+0.00%) |
Jul 02, 2013 | 48.00 | 48.43 | 47.69 | 47.93 | 32,498 | +0.64(+1.35%) |
Jul 01, 2013 | 47.53 | 47.75 | 47.23 | 47.29 | 33,205 | -0.21(-0.44%) |
Jun 28, 2013 | 47.45 | 47.77 | 47.37 | 47.50 | 41,957 | -0.77(-1.60%) |
Jun 27, 2013 | 47.90 | 48.28 | 47.90 | 48.27 | 34,791 | +0.48(+1.00%) |
Jun 26, 2013 | 47.58 | 47.82 | 47.36 | 47.79 | 35,182 | +0.77(+1.64%) |
Jun 25, 2013 | 46.71 | 47.04 | 46.38 | 47.02 | 84,966 | +1.67(+3.68%) |
Jun 24, 2013 | 45.48 | 45.82 | 44.94 | 45.35 | 80,063 | -1.08(-2.33%) |
Jun 21, 2013 | 46.78 | 46.83 | 46.02 | 46.43 | 106,614 | +0.31(+0.67%) |
Jun 20, 2013 | 47.13 | 47.18 | 46.00 | 46.12 | 87,153 | -1.01(-2.14%) |
Jun 19, 2013 | 47.97 | 48.19 | 47.13 | 47.13 | 63,133 | -1.82(-3.72%) |
Jun 18, 2013 | 48.77 | 48.98 | 48.69 | 48.95 | 39,504 | +0.51(+1.05%) |
Jun 17, 2013 | 48.53 | 48.66 | 48.12 | 48.44 | 47,994 | +0.48(+1.00%) |
Jun 14, 2013 | 48.40 | 48.61 | 47.92 | 47.96 | 63,850 | +0.17(+0.36%) |
Jun 13, 2013 | 46.85 | 47.96 | 46.85 | 47.79 | 52,852 | +1.01(+2.16%) |
Jun 12, 2013 | 47.22 | 47.22 | 46.56 | 46.78 | 41,013 | -0.22(-0.47%) |
Jun 11, 2013 | 46.86 | 47.28 | 46.82 | 47.00 | 37,307 | +0.10(+0.21%) |
Jun 10, 2013 | 47.10 | 47.16 | 46.79 | 46.90 | 31,657 | -0.63(-1.33%) |
Jun 07, 2013 | 47.43 | 47.77 | 47.16 | 47.53 | 38,400 | -0.23(-0.48%) |
Jun 06, 2013 | 47.38 | 47.81 | 47.21 | 47.76 | 29,676 | +0.60(+1.27%) |
Jun 05, 2013 | 47.46 | 47.60 | 46.96 | 47.16 | 40,776 | -0.49(-1.03%) |
Jun 04, 2013 | 47.98 | 48.11 | 47.43 | 47.65 | 35,018 | -0.02(-0.04%) |
Jun 03, 2013 | 47.32 | 47.80 | 47.17 | 47.67 | 55,157 | +1.22(+2.63%) |
May 31, 2013 | 47.19 | 47.29 | 46.45 | 46.45 | 69,206 | -2.50(-5.11%) |
May 30, 2013 | 48.70 | 49.41 | 48.70 | 48.95 | 43,321 | +0.32(+0.66%) |
May 29, 2013 | 48.95 | 49.00 | 48.50 | 48.63 | 46,375 | -1.96(-3.87%) |
May 28, 2013 | 50.49 | 50.83 | 50.36 | 50.59 | 37,934 | +0.68(+1.36%) |
May 24, 2013 | 50.00 | 50.06 | 49.69 | 49.91 | 37,767 | -0.51(-1.01%) |
May 23, 2013 | 49.81 | 50.58 | 49.44 | 50.42 | 51,490 | -1.02(-1.98%) |
May 22, 2013 | 52.08 | 52.42 | 51.37 | 51.44 | 55,903 | -1.46(-2.76%) |
May 21, 2013 | 53.18 | 53.25 | 52.56 | 52.90 | 50,414 | -0.97(-1.80%) |
May 20, 2013 | 53.39 | 53.90 | 53.39 | 53.87 | 41,151 | +0.59(+1.11%) |
May 17, 2013 | 52.99 | 53.34 | 52.99 | 53.28 | 23,449 | +0.43(+0.81%) |
May 16, 2013 | 53.08 | 53.37 | 52.79 | 52.85 | 17,338 | -0.52(-0.97%) |
May 15, 2013 | 53.18 | 53.50 | 53.11 | 53.37 | 35,140 | +1.16(+2.22%) |
May 13, 2013 | 52.38 | 52.50 | 52.18 | 52.21 | 46,738 | -1.12(-2.10%) |
May 10, 2013 | 53.13 | 53.33 | 52.86 | 53.33 | 58,911 | +0.22(+0.41%) |
May 09, 2013 | 53.01 | 53.36 | 52.84 | 53.11 | 41,847 | +0.10(+0.19%) |
May 08, 2013 | 52.13 | 53.06 | 52.13 | 53.01 | 66,876 | +1.11(+2.14%) |
May 07, 2013 | 51.51 | 52.93 | 51.50 | 51.90 | 60,112 | +0.68(+1.33%) |
May 06, 2013 | 51.12 | 51.25 | 51.01 | 51.22 | 25,539 | +0.27(+0.53%) |
May 03, 2013 | 51.08 | 51.18 | 50.88 | 50.95 | 14,431 | +0.07(+0.14%) |
May 02, 2013 | 50.73 | 50.88 | 50.39 | 50.88 | 28,137 | +0.09(+0.18%) |
May 01, 2013 | 51.23 | 51.23 | 50.75 | 50.79 | 29,267 | -0.71(-1.38%) |
Apr 30, 2013 | 50.96 | 51.51 | 50.81 | 51.50 | 47,232 | +0.95(+1.88%) |
Apr 29, 2013 | 50.13 | 50.55 | 50.09 | 50.55 | 38,711 | +0.39(+0.78%) |
Apr 26, 2013 | 50.79 | 50.60 | 50.07 | 50.16 | 21,116 | -0.44(-0.87%) |
Apr 25, 2013 | 50.39 | 50.84 | 50.39 | 50.60 | 41,868 | +0.46(+0.92%) |
Apr 24, 2013 | 49.60 | 50.14 | 49.60 | 50.14 | 51,948 | +0.86(+1.75%) |
Apr 23, 2013 | 49.07 | 49.36 | 48.71 | 49.28 | 34,685 | +0.28(+0.57%) |
Apr 22, 2013 | 49.14 | 49.14 | 48.76 | 49.00 | 33,916 | +0.67(+1.39%) |
Apr 19, 2013 | 48.43 | 48.52 | 48.11 | 48.33 | 106,844 | +1.69(+3.62%) |
Apr 18, 2013 | 46.85 | 46.85 | 46.44 | 46.64 | 56,701 | +0.91(+1.99%) |
Apr 17, 2013 | 46.18 | 46.18 | 45.56 | 45.73 | 108,542 | -1.79(-3.77%) |
Apr 16, 2013 | 47.23 | 47.60 | 46.88 | 47.52 | 77,000 | +0.54(+1.15%) |
Apr 15, 2013 | 47.28 | 47.66 | 46.98 | 46.98 | 143,467 | -1.39(-2.87%) |
Apr 12, 2013 | 48.43 | 48.56 | 48.01 | 48.37 | 127,068 | -0.50(-1.02%) |
Apr 11, 2013 | 48.46 | 49.02 | 48.46 | 48.87 | 74,718 | -0.98(-1.97%) |
Apr 10, 2013 | 49.21 | 49.99 | 49.21 | 49.85 | 76,329 | -0.18(-0.36%) |
Apr 09, 2013 | 49.52 | 50.21 | 49.43 | 50.03 | 45,380 | +0.23(+0.46%) |
Apr 08, 2013 | 49.03 | 49.83 | 48.99 | 49.80 | 54,022 | +0.06(+0.12%) |
Apr 05, 2013 | 48.84 | 49.83 | 48.63 | 49.74 | 59,868 | -0.32(-0.64%) |
Apr 04, 2013 | 49.81 | 50.34 | 49.81 | 50.06 | 53,103 | +0.30(+0.60%) |
Apr 03, 2013 | 50.35 | 50.35 | 49.74 | 49.76 | 44,326 | -0.63(-1.25%) |
Apr 02, 2013 | 50.42 | 50.51 | 50.22 | 50.39 | 29,148 | +0.47(+0.94%) |
Apr 01, 2013 | 50.65 | 50.70 | 49.86 | 49.92 | 81,372 | -0.92(-1.81%) |
Mar 28, 2013 | 50.67 | 50.84 | 50.31 | 50.84 | 37,522 | -0.17(-0.33%) |
Mar 27, 2013 | 51.01 | 51.05 | 50.76 | 51.01 | 34,542 | -0.39(-0.76%) |
Mar 26, 2013 | 51.21 | 51.42 | 51.14 | 51.40 | 18,722 | +0.18(+0.35%) |
Mar 25, 2013 | 51.40 | 51.53 | 50.95 | 51.22 | 35,711 | -0.38(-0.74%) |
Mar 22, 2013 | 51.15 | 51.71 | 51.14 | 51.60 | 56,839 | +1.17(+2.32%) |
Mar 21, 2013 | 50.40 | 50.69 | 50.34 | 50.43 | 55,182 | -0.90(-1.75%) |
Mar 20, 2013 | 50.78 | 51.35 | 50.67 | 51.33 | 98,352 | +1.00(+1.99%) |
Mar 19, 2013 | 50.61 | 50.61 | 50.10 | 50.33 | 47,084 | -1.18(-2.29%) |
Mar 18, 2013 | 51.48 | 51.79 | 51.45 | 51.51 | 28,802 | -0.39(-0.75%) |
Mar 15, 2013 | 51.73 | 52.10 | 51.65 | 51.90 | 43,146 | -0.19(-0.36%) |
Mar 14, 2013 | 51.60 | 52.12 | 51.57 | 52.09 | 52,967 | +0.86(+1.68%) |
Mar 13, 2013 | 51.65 | 51.65 | 51.23 | 51.23 | 48,331 | -0.52(-1.00%) |
Mar 12, 2013 | 52.23 | 52.23 | 51.69 | 51.75 | 53,697 | -1.07(-2.03%) |
Mar 11, 2013 | 52.95 | 52.95 | 52.67 | 52.82 | 44,624 | -0.52(-0.97%) |
Mar 08, 2013 | 53.50 | 53.55 | 53.20 | 53.34 | 35,660 | +0.48(+0.91%) |
Mar 07, 2013 | 52.61 | 52.86 | 52.48 | 52.86 | 33,546 | +0.32(+0.61%) |
Mar 06, 2013 | 52.71 | 52.73 | 52.46 | 52.54 | 42,271 | +0.55(+1.06%) |
Mar 05, 2013 | 51.72 | 51.99 | 51.72 | 51.99 | 54,179 | +0.59(+1.15%) |
Mar 04, 2013 | 51.38 | 51.48 | 51.21 | 51.40 | 60,162 | -0.46(-0.89%) |
Mar 01, 2013 | 51.68 | 51.94 | 51.61 | 51.86 | 30,052 | -0.15(-0.29%) |
Feb 28, 2013 | 51.63 | 52.28 | 51.59 | 52.01 | 70,684 | +0.54(+1.05%) |
Feb 27, 2013 | 51.19 | 51.59 | 50.97 | 51.47 | 34,239 | +0.13(+0.25%) |
Feb 26, 2013 | 51.52 | 51.57 | 51.02 | 51.34 | 71,519 | +0.44(+0.86%) |
Feb 25, 2013 | 51.92 | 52.00 | 50.90 | 50.90 | 35,926 | -0.61(-1.18%) |
Feb 22, 2013 | 51.29 | 51.65 | 51.26 | 51.51 | 60,645 | +0.93(+1.84%) |
Feb 21, 2013 | 51.03 | 51.03 | 50.38 | 50.58 | 89,146 | -1.11(-2.15%) |
Feb 20, 2013 | 52.36 | 52.36 | 51.69 | 51.69 | 75,944 | -0.54(-1.03%) |
Feb 19, 2013 | 52.09 | 52.49 | 52.03 | 52.23 | 32,491 | +0.25(+0.48%) |
Feb 15, 2013 | 52.29 | 52.29 | 51.91 | 51.98 | 39,148 | -0.30(-0.57%) |
Feb 14, 2013 | 52.46 | 52.50 | 52.25 | 52.28 | 19,902 | -0.76(-1.43%) |
Feb 13, 2013 | 52.96 | 53.22 | 52.96 | 53.04 | 20,523 | +0.12(+0.23%) |
Feb 12, 2013 | 52.84 | 53.09 | 52.77 | 52.92 | 17,040 | +0.13(+0.25%) |
Feb 11, 2013 | 52.95 | 52.99 | 52.76 | 52.79 | 24,172 | -0.15(-0.28%) |
Feb 08, 2013 | 52.78 | 53.11 | 52.72 | 52.94 | 35,102 | -0.06(-0.11%) |
Feb 07, 2013 | 53.64 | 53.64 | 52.84 | 53.00 | 62,401 | -1.50(-2.75%) |
Feb 06, 2013 | 54.08 | 54.51 | 54.05 | 54.50 | 30,053 | +0.32(+0.59%) |
Feb 04, 2013 | 54.53 | 54.65 | 54.11 | 54.18 | 67,180 | -1.12(-2.03%) |