Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.86 | 51.86 | 50.75 | 51.22 | 443,425 | -0.72(-1.39%) |
Oct 30, 2013 | 51.92 | 52.38 | 51.56 | 51.94 | 356,038 | +0.03(+0.07%) |
Oct 29, 2013 | 52.63 | 52.79 | 50.89 | 51.90 | 352,186 | -0.99(-1.87%) |
Oct 28, 2013 | 53.20 | 53.27 | 52.38 | 52.89 | 181,742 | -0.15(-0.29%) |
Oct 25, 2013 | 52.34 | 53.28 | 51.77 | 53.04 | 233,053 | +0.86(+1.65%) |
Oct 24, 2013 | 51.75 | 52.29 | 51.06 | 52.18 | 210,369 | +0.32(+0.61%) |
Oct 23, 2013 | 52.43 | 52.66 | 51.83 | 51.87 | 210,674 | -0.83(-1.57%) |
Oct 22, 2013 | 52.98 | 53.19 | 52.62 | 52.69 | 212,872 | -0.16(-0.30%) |
Oct 21, 2013 | 53.11 | 53.29 | 52.75 | 52.85 | 141,080 | -0.07(-0.13%) |
Oct 18, 2013 | 52.84 | 53.03 | 52.43 | 52.92 | 80,882 | +0.14(+0.27%) |
Oct 17, 2013 | 52.12 | 53.05 | 51.97 | 52.78 | 145,736 | +0.61(+1.16%) |
Oct 16, 2013 | 52.03 | 52.27 | 51.77 | 52.17 | 122,068 | +0.21(+0.40%) |
Oct 15, 2013 | 51.83 | 52.13 | 51.78 | 51.96 | 141,152 | +0.04(+0.08%) |
Oct 14, 2013 | 51.24 | 52.05 | 51.24 | 51.92 | 165,062 | +0.32(+0.61%) |
Oct 11, 2013 | 51.58 | 51.64 | 51.07 | 51.61 | 177,518 | +0.05(+0.11%) |
Oct 10, 2013 | 51.65 | 51.84 | 51.29 | 51.55 | 389,509 | +0.15(+0.29%) |
Oct 09, 2013 | 51.40 | 52.00 | 51.19 | 51.40 | 219,664 | -0.01(-0.03%) |
Oct 08, 2013 | 51.71 | 51.77 | 51.19 | 51.41 | 179,378 | -0.41(-0.80%) |
Oct 07, 2013 | 51.67 | 52.07 | 51.37 | 51.83 | 259,405 | -0.40(-0.76%) |
Oct 04, 2013 | 52.32 | 52.41 | 51.69 | 52.23 | 476,098 | -0.04(-0.08%) |
Oct 03, 2013 | 52.98 | 53.09 | 52.09 | 52.27 | 189,336 | -0.85(-1.59%) |
Oct 02, 2013 | 52.46 | 53.35 | 51.98 | 53.11 | 194,919 | +0.54(+1.03%) |
Oct 01, 2013 | 52.41 | 53.53 | 52.17 | 52.57 | 378,709 | +0.44(+0.84%) |
Sep 27, 2013 | 52.83 | 52.94 | 52.04 | 52.13 | 146,801 | -1.02(-1.92%) |
Sep 26, 2013 | 52.03 | 53.22 | 51.96 | 53.15 | 267,960 | +1.22(+2.36%) |
Sep 25, 2013 | 51.96 | 52.39 | 51.85 | 51.92 | 189,238 | -0.12(-0.22%) |
Sep 24, 2013 | 51.66 | 52.29 | 51.44 | 52.04 | 146,649 | +0.25(+0.49%) |
Sep 23, 2013 | 52.07 | 52.46 | 51.72 | 51.79 | 207,282 | -0.42(-0.80%) |
Sep 20, 2013 | 53.36 | 53.36 | 51.99 | 52.21 | 532,840 | -1.17(-2.19%) |
Sep 19, 2013 | 53.64 | 53.64 | 52.92 | 53.37 | 373,187 | -0.12(-0.22%) |
Sep 18, 2013 | 53.07 | 53.64 | 52.67 | 53.49 | 440,510 | +0.42(+0.79%) |
Sep 17, 2013 | 52.87 | 53.27 | 52.77 | 53.07 | 198,080 | +0.08(+0.14%) |
Sep 16, 2013 | 52.57 | 53.44 | 52.54 | 53.00 | 362,308 | +0.32(+0.61%) |
Sep 13, 2013 | 51.55 | 53.12 | 51.15 | 52.67 | 412,045 | +1.31(+2.56%) |
Sep 12, 2013 | 51.61 | 51.77 | 51.20 | 51.36 | 180,627 | -0.33(-0.64%) |
Sep 11, 2013 | 51.68 | 51.90 | 51.44 | 51.69 | 196,846 | -0.27(-0.52%) |
Sep 10, 2013 | 51.44 | 52.15 | 51.15 | 51.96 | 373,626 | +0.81(+1.59%) |
Sep 09, 2013 | 50.82 | 51.35 | 50.63 | 51.15 | 218,460 | +0.64(+1.27%) |
Sep 06, 2013 | 50.53 | 50.86 | 50.40 | 50.51 | 244,008 | +0.00(+0.00%) |
Sep 05, 2013 | 50.20 | 50.78 | 50.17 | 50.51 | 227,087 | +0.30(+0.60%) |
Sep 04, 2013 | 49.58 | 50.61 | 49.37 | 50.20 | 470,554 | +0.62(+1.25%) |
Sep 03, 2013 | 51.48 | 51.88 | 49.36 | 49.59 | 612,115 | -1.12(-2.21%) |
Aug 30, 2013 | 50.88 | 51.13 | 50.62 | 50.71 | 276,851 | -0.06(-0.12%) |
Aug 29, 2013 | 50.50 | 51.02 | 50.20 | 50.77 | 318,788 | +0.27(+0.53%) |
Aug 28, 2013 | 50.68 | 50.79 | 50.20 | 50.50 | 318,872 | +0.02(+0.03%) |
Aug 27, 2013 | 50.22 | 50.63 | 50.11 | 50.48 | 532,899 | -0.12(-0.24%) |
Aug 26, 2013 | 50.32 | 50.67 | 50.08 | 50.61 | 327,928 | +0.48(+0.97%) |
Aug 23, 2013 | 50.07 | 50.18 | 49.83 | 50.12 | 198,235 | +0.24(+0.48%) |
Aug 22, 2013 | 49.36 | 49.92 | 49.23 | 49.88 | 280,975 | +0.76(+1.54%) |
Aug 21, 2013 | 50.01 | 50.25 | 49.12 | 49.12 | 483,796 | -1.21(-2.40%) |
Aug 20, 2013 | 50.24 | 51.09 | 49.96 | 50.33 | 423,457 | +0.16(+0.31%) |
Aug 19, 2013 | 50.08 | 50.47 | 49.98 | 50.18 | 369,269 | +0.16(+0.33%) |
Aug 16, 2013 | 50.11 | 50.24 | 49.87 | 50.01 | 529,184 | -0.02(-0.04%) |
Aug 15, 2013 | 50.07 | 50.31 | 49.51 | 50.03 | 486,648 | -0.54(-1.07%) |
Aug 14, 2013 | 50.90 | 51.05 | 50.48 | 50.57 | 631,981 | -0.27(-0.52%) |
Aug 13, 2013 | 51.90 | 52.06 | 50.77 | 50.84 | 381,137 | -1.22(-2.35%) |
Aug 12, 2013 | 51.52 | 52.18 | 51.52 | 52.06 | 283,839 | +0.25(+0.49%) |
Aug 09, 2013 | 52.19 | 53.25 | 51.70 | 51.81 | 309,526 | -0.53(-1.02%) |
Aug 08, 2013 | 52.44 | 52.66 | 52.13 | 52.34 | 449,279 | +0.74(+1.44%) |
Aug 07, 2013 | 51.22 | 51.66 | 51.07 | 51.60 | 272,335 | +0.20(+0.40%) |
Aug 06, 2013 | 51.12 | 51.83 | 50.54 | 51.39 | 706,501 | +0.13(+0.25%) |
Aug 05, 2013 | 50.96 | 51.27 | 50.52 | 51.26 | 420,217 | +0.40(+0.78%) |
Aug 02, 2013 | 51.93 | 51.93 | 50.71 | 50.87 | 569,204 | -1.27(-2.44%) |
Aug 01, 2013 | 51.88 | 52.32 | 50.89 | 52.13 | 975,892 | +0.53(+1.02%) |
Jul 31, 2013 | 50.24 | 51.81 | 49.88 | 51.61 | 1,337,944 | +1.73(+3.48%) |
Jul 30, 2013 | 52.56 | 53.38 | 43.85 | 49.88 | 4,853,765 | -10.83(-17.84%) |
Jul 29, 2013 | 60.76 | 61.21 | 60.31 | 60.70 | 560,789 | -0.18(-0.30%) |
Jul 26, 2013 | 60.56 | 60.93 | 60.44 | 60.89 | 352,668 | +0.01(+0.01%) |
Jul 25, 2013 | 61.04 | 61.47 | 60.78 | 60.88 | 211,224 | -0.42(-0.69%) |
Jul 24, 2013 | 62.72 | 62.72 | 61.02 | 61.30 | 216,280 | -1.26(-2.01%) |
Jul 23, 2013 | 62.05 | 62.68 | 61.63 | 62.56 | 185,219 | +0.78(+1.26%) |
Jul 22, 2013 | 61.56 | 62.19 | 61.51 | 61.78 | 176,340 | +0.12(+0.20%) |
Jul 19, 2013 | 61.50 | 61.92 | 61.24 | 61.66 | 131,778 | +0.05(+0.08%) |
Jul 18, 2013 | 61.66 | 61.78 | 61.46 | 61.61 | 107,283 | +0.20(+0.33%) |
Jul 17, 2013 | 61.89 | 62.03 | 61.28 | 61.41 | 143,346 | -0.14(-0.23%) |
Jul 16, 2013 | 61.58 | 61.97 | 61.40 | 61.55 | 312,869 | -0.05(-0.09%) |
Jul 15, 2013 | 61.36 | 61.70 | 61.20 | 61.60 | 171,257 | +0.23(+0.37%) |
Jul 12, 2013 | 61.63 | 61.67 | 61.10 | 61.38 | 129,482 | -0.20(-0.32%) |
Jul 11, 2013 | 61.04 | 61.92 | 61.04 | 61.58 | 392,563 | +0.79(+1.30%) |
Jul 10, 2013 | 60.78 | 61.03 | 60.48 | 60.78 | 136,487 | +0.11(+0.18%) |
Jul 09, 2013 | 59.99 | 60.69 | 59.93 | 60.67 | 133,190 | +0.84(+1.40%) |
Jul 08, 2013 | 59.74 | 60.39 | 59.73 | 59.84 | 162,505 | +0.12(+0.21%) |
Jul 05, 2013 | 59.66 | 59.92 | 59.34 | 59.71 | 135,960 | +0.39(+0.66%) |
Jul 03, 2013 | 58.64 | 59.60 | 58.52 | 59.32 | 86,071 | +0.20(+0.35%) |
Jul 02, 2013 | 58.72 | 59.48 | 58.72 | 59.12 | 173,459 | +0.42(+0.71%) |
Jul 01, 2013 | 57.98 | 59.01 | 57.94 | 58.70 | 164,683 | +1.00(+1.73%) |
Jun 28, 2013 | 57.08 | 57.76 | 56.57 | 57.71 | 439,181 | +0.64(+1.12%) |
Jun 27, 2013 | 56.80 | 57.62 | 56.71 | 57.06 | 277,622 | +0.34(+0.60%) |
Jun 26, 2013 | 57.84 | 57.84 | 56.59 | 56.72 | 248,058 | -0.66(-1.15%) |
Jun 25, 2013 | 56.83 | 57.60 | 56.41 | 57.38 | 154,149 | +1.06(+1.88%) |
Jun 24, 2013 | 56.15 | 56.68 | 55.65 | 56.33 | 196,533 | -0.41(-0.72%) |
Jun 21, 2013 | 56.89 | 57.51 | 56.62 | 56.74 | 750,751 | -0.24(-0.42%) |
Jun 20, 2013 | 57.38 | 57.54 | 56.48 | 56.97 | 337,307 | -1.09(-1.87%) |
Jun 19, 2013 | 58.55 | 58.59 | 57.94 | 58.06 | 175,795 | -0.60(-1.02%) |
Jun 18, 2013 | 58.37 | 58.70 | 57.84 | 58.66 | 171,578 | +0.46(+0.79%) |
Jun 17, 2013 | 58.41 | 58.83 | 57.88 | 58.20 | 162,234 | -0.14(-0.25%) |
Jun 14, 2013 | 58.19 | 58.63 | 57.88 | 58.35 | 128,229 | +0.02(+0.03%) |
Jun 13, 2013 | 57.84 | 58.42 | 57.83 | 58.33 | 193,567 | +0.29(+0.49%) |
Jun 12, 2013 | 58.72 | 58.72 | 57.83 | 58.04 | 139,788 | -0.39(-0.67%) |
Jun 11, 2013 | 58.95 | 59.03 | 58.25 | 58.43 | 189,720 | -1.02(-1.72%) |
Jun 10, 2013 | 59.39 | 59.60 | 58.89 | 59.45 | 151,047 | +0.04(+0.07%) |
Jun 07, 2013 | 58.53 | 59.87 | 58.53 | 59.41 | 132,650 | -0.25(-0.41%) |
Jun 06, 2013 | 58.67 | 59.71 | 58.67 | 59.66 | 212,931 | +0.95(+1.62%) |
Jun 05, 2013 | 59.45 | 59.65 | 58.70 | 58.71 | 118,042 | -0.74(-1.25%) |
Jun 04, 2013 | 59.20 | 59.59 | 59.17 | 59.45 | 163,619 | +0.33(+0.57%) |
Jun 03, 2013 | 59.56 | 59.89 | 58.61 | 59.12 | 226,198 | -0.45(-0.76%) |
May 31, 2013 | 59.98 | 60.89 | 59.57 | 59.57 | 164,868 | -0.71(-1.18%) |
May 30, 2013 | 59.82 | 60.61 | 59.82 | 60.28 | 203,663 | +0.44(+0.73%) |
May 29, 2013 | 60.12 | 60.41 | 59.63 | 59.84 | 120,129 | -0.52(-0.85%) |
May 28, 2013 | 60.34 | 60.70 | 60.26 | 60.36 | 105,752 | +0.57(+0.95%) |
May 24, 2013 | 59.59 | 60.21 | 59.36 | 59.79 | 99,370 | -0.16(-0.27%) |
May 23, 2013 | 59.27 | 60.00 | 59.03 | 59.95 | 235,459 | +0.55(+0.93%) |
May 22, 2013 | 60.58 | 60.84 | 59.13 | 59.40 | 454,072 | -1.26(-2.08%) |
May 21, 2013 | 60.84 | 60.87 | 60.42 | 60.66 | 262,311 | -0.16(-0.27%) |
May 20, 2013 | 60.80 | 61.54 | 59.94 | 60.83 | 401,008 | -0.05(-0.08%) |
May 17, 2013 | 60.78 | 60.92 | 60.50 | 60.87 | 128,978 | +0.32(+0.53%) |
May 16, 2013 | 60.34 | 60.88 | 59.96 | 60.55 | 233,007 | +0.27(+0.45%) |
May 15, 2013 | 59.71 | 60.44 | 59.39 | 60.28 | 212,392 | +0.35(+0.59%) |
May 13, 2013 | 60.00 | 60.14 | 59.69 | 59.93 | 114,043 | -0.12(-0.19%) |
May 10, 2013 | 59.42 | 60.13 | 59.17 | 60.05 | 177,754 | +0.57(+0.96%) |
May 09, 2013 | 59.59 | 59.87 | 59.19 | 59.48 | 167,089 | -0.26(-0.44%) |
May 08, 2013 | 59.20 | 59.97 | 58.92 | 59.74 | 315,380 | +0.54(+0.92%) |
May 07, 2013 | 59.27 | 59.27 | 58.86 | 59.20 | 447,304 | +0.11(+0.18%) |
May 06, 2013 | 59.33 | 59.33 | 58.53 | 59.09 | 397,138 | +0.18(+0.30%) |
May 03, 2013 | 58.97 | 59.45 | 58.39 | 58.91 | 347,095 | +0.52(+0.89%) |
May 02, 2013 | 57.51 | 58.55 | 56.97 | 58.39 | 365,297 | +0.71(+1.24%) |
May 01, 2013 | 58.46 | 58.59 | 57.51 | 57.68 | 407,599 | -1.04(-1.77%) |
Apr 30, 2013 | 56.18 | 58.75 | 56.18 | 58.72 | 834,155 | +2.72(+4.86%) |
Apr 29, 2013 | 55.70 | 57.35 | 54.97 | 55.99 | 455,868 | +0.83(+1.50%) |
Apr 26, 2013 | 54.96 | 55.42 | 54.94 | 55.17 | 445,847 | +0.22(+0.41%) |
Apr 25, 2013 | 54.92 | 55.09 | 54.51 | 54.94 | 234,736 | +0.27(+0.50%) |
Apr 24, 2013 | 54.18 | 54.78 | 54.17 | 54.67 | 323,361 | +0.76(+1.41%) |
Apr 23, 2013 | 53.36 | 53.94 | 53.01 | 53.91 | 384,673 | -0.50(-0.92%) |
Apr 22, 2013 | 54.51 | 54.57 | 54.06 | 54.41 | 368,690 | -0.12(-0.22%) |
Apr 19, 2013 | 53.80 | 54.60 | 53.53 | 54.54 | 452,143 | +0.75(+1.39%) |
Apr 18, 2013 | 54.44 | 54.44 | 53.36 | 53.79 | 423,414 | -0.45(-0.84%) |
Apr 17, 2013 | 54.61 | 54.69 | 53.63 | 54.24 | 243,560 | -0.54(-0.99%) |
Apr 16, 2013 | 54.54 | 54.92 | 54.25 | 54.79 | 255,940 | +0.55(+1.01%) |
Apr 15, 2013 | 54.72 | 54.72 | 53.74 | 54.24 | 412,447 | -0.69(-1.26%) |
Apr 12, 2013 | 54.95 | 55.11 | 53.99 | 54.93 | 274,279 | -0.18(-0.32%) |
Apr 11, 2013 | 54.54 | 55.86 | 54.47 | 55.11 | 489,468 | +0.62(+1.15%) |
Apr 10, 2013 | 52.91 | 54.51 | 52.91 | 54.48 | 289,656 | +1.44(+2.71%) |
Apr 09, 2013 | 52.49 | 53.54 | 52.49 | 53.04 | 467,906 | +0.90(+1.72%) |
Apr 08, 2013 | 52.01 | 52.22 | 51.71 | 52.15 | 146,731 | -0.13(-0.25%) |
Apr 05, 2013 | 53.42 | 53.42 | 51.72 | 52.28 | 388,604 | -0.99(-1.86%) |
Apr 04, 2013 | 53.28 | 54.47 | 53.00 | 53.27 | 401,738 | +0.06(+0.11%) |
Apr 03, 2013 | 53.23 | 53.78 | 52.79 | 53.21 | 462,173 | -0.11(-0.20%) |
Apr 02, 2013 | 53.43 | 53.62 | 52.86 | 53.31 | 303,234 | +0.12(+0.22%) |
Apr 01, 2013 | 53.41 | 53.62 | 52.64 | 53.20 | 269,931 | -0.33(-0.62%) |
Mar 28, 2013 | 53.15 | 53.59 | 53.01 | 53.53 | 235,929 | +0.31(+0.57%) |
Mar 27, 2013 | 52.59 | 53.31 | 52.49 | 53.23 | 202,930 | +0.43(+0.81%) |
Mar 26, 2013 | 52.15 | 52.87 | 52.07 | 52.80 | 395,771 | +0.74(+1.42%) |
Mar 25, 2013 | 52.25 | 52.25 | 51.82 | 52.06 | 314,154 | -0.01(-0.03%) |
Mar 22, 2013 | 52.61 | 52.73 | 51.88 | 52.07 | 186,324 | -0.31(-0.58%) |
Mar 21, 2013 | 52.80 | 53.02 | 52.25 | 52.38 | 167,654 | -0.67(-1.27%) |
Mar 20, 2013 | 52.90 | 53.29 | 52.66 | 53.05 | 200,326 | +0.19(+0.36%) |
Mar 19, 2013 | 52.76 | 52.96 | 52.23 | 52.86 | 267,312 | +0.05(+0.09%) |
Mar 18, 2013 | 52.00 | 53.08 | 51.85 | 52.81 | 282,478 | +0.34(+0.65%) |
Mar 15, 2013 | 51.75 | 52.51 | 51.54 | 52.47 | 542,525 | +0.73(+1.40%) |
Mar 14, 2013 | 51.65 | 51.86 | 51.48 | 51.75 | 351,542 | +0.26(+0.50%) |
Mar 13, 2013 | 52.55 | 52.56 | 51.40 | 51.49 | 323,267 | -1.02(-1.94%) |
Mar 12, 2013 | 52.27 | 52.57 | 51.81 | 52.51 | 203,960 | +0.27(+0.52%) |
Mar 11, 2013 | 52.30 | 52.43 | 51.69 | 52.24 | 234,212 | -0.24(-0.45%) |
Mar 08, 2013 | 52.07 | 52.48 | 51.94 | 52.47 | 172,568 | +0.73(+1.42%) |
Mar 07, 2013 | 52.01 | 52.01 | 51.66 | 51.74 | 102,844 | -0.15(-0.29%) |
Mar 06, 2013 | 51.66 | 52.24 | 51.66 | 51.89 | 286,126 | +0.23(+0.45%) |
Mar 05, 2013 | 50.55 | 51.94 | 50.55 | 51.66 | 321,911 | +1.28(+2.55%) |
Mar 04, 2013 | 49.86 | 50.38 | 49.54 | 50.38 | 240,599 | +0.51(+1.02%) |
Mar 01, 2013 | 49.77 | 50.19 | 49.01 | 49.87 | 391,248 | -0.15(-0.30%) |
Feb 28, 2013 | 50.47 | 50.47 | 49.91 | 50.02 | 253,036 | -0.43(-0.85%) |
Feb 27, 2013 | 49.45 | 50.60 | 49.12 | 50.44 | 323,833 | +0.91(+1.83%) |
Feb 26, 2013 | 50.51 | 50.51 | 49.36 | 49.54 | 542,553 | -0.90(-1.79%) |
Feb 25, 2013 | 50.34 | 51.73 | 50.34 | 50.44 | 663,687 | +0.07(+0.13%) |
Feb 22, 2013 | 50.34 | 50.48 | 49.80 | 50.37 | 245,750 | +0.03(+0.07%) |
Feb 21, 2013 | 50.15 | 50.69 | 49.96 | 50.34 | 590,396 | +0.27(+0.54%) |
Feb 20, 2013 | 50.35 | 50.45 | 49.90 | 50.07 | 563,648 | -0.18(-0.35%) |
Feb 19, 2013 | 50.58 | 50.58 | 50.00 | 50.25 | 345,313 | -0.33(-0.65%) |
Feb 15, 2013 | 50.13 | 50.58 | 49.96 | 50.58 | 308,678 | +0.41(+0.82%) |
Feb 14, 2013 | 50.15 | 50.27 | 49.90 | 50.17 | 122,662 | +0.07(+0.13%) |
Feb 13, 2013 | 50.37 | 50.45 | 49.92 | 50.10 | 273,676 | -0.09(-0.17%) |
Feb 12, 2013 | 50.05 | 50.32 | 49.91 | 50.19 | 252,435 | +0.10(+0.20%) |
Feb 11, 2013 | 50.17 | 50.27 | 49.96 | 50.08 | 232,954 | +0.01(+0.03%) |
Feb 08, 2013 | 49.90 | 50.34 | 49.90 | 50.07 | 585,385 | +0.33(+0.66%) |
Feb 07, 2013 | 48.98 | 49.76 | 48.76 | 49.74 | 395,891 | +0.71(+1.46%) |
Feb 06, 2013 | 48.42 | 49.30 | 48.27 | 49.03 | 598,385 | +0.05(+0.10%) |
Feb 04, 2013 | 48.66 | 49.04 | 48.66 | 48.98 | 246,136 | +0.19(+0.39%) |
Feb 01, 2013 | 48.70 | 48.94 | 48.46 | 48.79 | 213,248 | +0.27(+0.56%) |
Jan 31, 2013 | 48.36 | 48.75 | 48.01 | 48.52 | 325,761 | +0.16(+0.33%) |
Jan 30, 2013 | 48.49 | 48.79 | 48.25 | 48.36 | 519,475 | -0.03(-0.06%) |
Jan 29, 2013 | 48.40 | 48.54 | 48.25 | 48.39 | 389,252 | +0.09(+0.20%) |
Jan 28, 2013 | 48.74 | 48.78 | 47.97 | 48.29 | 316,072 | -0.30(-0.61%) |
Jan 25, 2013 | 48.70 | 48.75 | 48.39 | 48.59 | 410,392 | +0.03(+0.07%) |
Jan 24, 2013 | 48.66 | 48.87 | 48.43 | 48.56 | 598,633 | -0.01(-0.03%) |
Jan 23, 2013 | 48.72 | 48.95 | 48.49 | 48.57 | 365,846 | -0.41(-0.84%) |
Jan 22, 2013 | 48.92 | 49.06 | 48.87 | 48.98 | 246,887 | +0.14(+0.29%) |
Jan 18, 2013 | 48.81 | 49.16 | 48.67 | 48.84 | 238,979 | -0.01(-0.01%) |
Jan 17, 2013 | 49.05 | 49.09 | 48.69 | 48.85 | 296,842 | -0.27(-0.55%) |
Jan 16, 2013 | 48.98 | 49.33 | 48.80 | 49.11 | 297,214 | +0.08(+0.16%) |
Jan 15, 2013 | 48.58 | 49.32 | 48.50 | 49.03 | 337,811 | +0.07(+0.15%) |
Jan 14, 2013 | 49.34 | 49.55 | 48.82 | 48.96 | 390,192 | -0.51(-1.02%) |
Jan 11, 2013 | 49.82 | 49.93 | 49.23 | 49.47 | 394,071 | -0.48(-0.96%) |
Jan 10, 2013 | 51.22 | 51.32 | 48.83 | 49.94 | 556,026 | -1.38(-2.69%) |
Jan 09, 2013 | 50.82 | 51.42 | 50.60 | 51.32 | 195,047 | +0.41(+0.81%) |
Jan 08, 2013 | 51.75 | 51.88 | 50.34 | 50.91 | 337,563 | -1.00(-1.92%) |
Jan 07, 2013 | 52.17 | 52.44 | 51.88 | 51.91 | 297,324 | -0.44(-0.84%) |
Jan 04, 2013 | 52.02 | 52.50 | 51.84 | 52.35 | 242,519 | +0.45(+0.87%) |
Jan 03, 2013 | 51.45 | 52.02 | 51.42 | 51.90 | 281,779 | +0.38(+0.73%) |
Jan 02, 2013 | 51.40 | 51.62 | 50.31 | 51.52 | 397,055 | +1.21(+2.40%) |
Dec 31, 2012 | 50.53 | 50.85 | 49.98 | 50.31 | 392,991 | -0.32(-0.63%) |
Dec 28, 2012 | 50.89 | 51.16 | 50.60 | 50.63 | 151,449 | -0.59(-1.14%) |
Dec 27, 2012 | 51.18 | 51.30 | 50.50 | 51.22 | 220,337 | -0.01(-0.03%) |
Dec 26, 2012 | 51.41 | 51.42 | 51.02 | 51.23 | 323,890 | +0.03(+0.07%) |
Dec 24, 2012 | 50.98 | 51.28 | 50.42 | 51.20 | 135,721 | +0.31(+0.61%) |
Dec 21, 2012 | 51.05 | 51.76 | 50.79 | 50.89 | 967,306 | -0.55(-1.06%) |
Dec 20, 2012 | 51.34 | 51.81 | 51.09 | 51.43 | 283,037 | +0.30(+0.59%) |
Dec 19, 2012 | 51.26 | 51.41 | 51.00 | 51.13 | 279,489 | +0.14(+0.28%) |
Dec 18, 2012 | 50.63 | 51.06 | 50.41 | 50.99 | 329,493 | +0.47(+0.93%) |
Dec 17, 2012 | 50.10 | 51.01 | 50.05 | 50.52 | 440,568 | +0.40(+0.79%) |
Dec 14, 2012 | 50.95 | 51.09 | 49.49 | 50.12 | 474,645 | -0.85(-1.67%) |
Dec 13, 2012 | 51.39 | 51.57 | 50.74 | 50.97 | 126,764 | -0.35(-0.68%) |
Dec 12, 2012 | 52.06 | 52.06 | 51.25 | 51.32 | 176,774 | -0.54(-1.04%) |
Dec 11, 2012 | 52.27 | 52.50 | 51.69 | 51.86 | 229,101 | -0.24(-0.47%) |
Dec 10, 2012 | 51.40 | 52.19 | 51.20 | 52.10 | 142,454 | +0.80(+1.56%) |
Dec 07, 2012 | 51.47 | 51.69 | 51.20 | 51.30 | 184,108 | -0.13(-0.25%) |
Dec 06, 2012 | 51.18 | 51.51 | 51.02 | 51.42 | 146,071 | +0.21(+0.41%) |
Dec 05, 2012 | 50.97 | 51.45 | 50.64 | 51.22 | 142,124 | +0.50(+0.98%) |
Dec 04, 2012 | 50.87 | 51.42 | 50.69 | 50.72 | 221,262 | -0.73(-1.43%) |
Nov 30, 2012 | 52.06 | 52.26 | 51.10 | 51.45 | 329,922 | -0.69(-1.32%) |
Nov 29, 2012 | 52.06 | 52.23 | 51.45 | 52.14 | 184,699 | +0.18(+0.35%) |
Nov 28, 2012 | 51.77 | 52.19 | 51.38 | 51.96 | 226,274 | -0.04(-0.07%) |
Nov 27, 2012 | 52.40 | 52.75 | 51.81 | 51.99 | 269,625 | -0.41(-0.78%) |
Nov 26, 2012 | 52.24 | 52.75 | 52.14 | 52.40 | 301,357 | +0.16(+0.31%) |
Nov 23, 2012 | 51.73 | 52.44 | 51.73 | 52.24 | 107,677 | +0.49(+0.94%) |
Nov 21, 2012 | 51.84 | 52.02 | 51.57 | 51.75 | 98,242 | +0.12(+0.23%) |
Nov 20, 2012 | 51.06 | 52.16 | 50.80 | 51.63 | 471,785 | +0.35(+0.69%) |
Nov 19, 2012 | 50.38 | 51.28 | 50.19 | 51.28 | 265,668 | +1.24(+2.49%) |
Nov 16, 2012 | 49.73 | 50.53 | 49.35 | 50.03 | 175,258 | +0.38(+0.77%) |
Nov 15, 2012 | 49.90 | 50.64 | 49.32 | 49.65 | 288,946 | -0.36(-0.72%) |
Nov 14, 2012 | 50.62 | 50.73 | 49.86 | 50.01 | 283,230 | -0.84(-1.64%) |
Nov 13, 2012 | 50.93 | 51.61 | 50.50 | 50.85 | 264,811 | -0.34(-0.67%) |
Nov 12, 2012 | 52.36 | 52.36 | 50.93 | 51.19 | 217,811 | -1.11(-2.12%) |
Nov 09, 2012 | 52.05 | 53.35 | 52.05 | 52.30 | 565,053 | +0.16(+0.31%) |
Nov 08, 2012 | 52.13 | 52.48 | 51.85 | 52.14 | 170,752 | -0.07(-0.13%) |
Nov 07, 2012 | 52.32 | 52.60 | 51.41 | 52.21 | 235,614 | -0.55(-1.04%) |
Nov 06, 2012 | 52.60 | 53.27 | 52.23 | 52.76 | 227,755 | +0.53(+1.01%) |
Nov 05, 2012 | 51.87 | 52.42 | 51.71 | 52.23 | 188,733 | +0.12(+0.23%) |
Nov 02, 2012 | 54.29 | 54.29 | 51.77 | 52.11 | 466,963 | -1.86(-3.45%) |