Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 74.00 | 85.76 | 74.00 | 81.02 | 3,028,279 | +9.00(+12.50%) |
Oct 30, 2013 | 74.34 | 74.64 | 71.29 | 72.02 | 898,245 | -2.11(-2.85%) |
Oct 29, 2013 | 72.42 | 74.42 | 72.42 | 74.13 | 907,426 | +1.82(+2.52%) |
Oct 28, 2013 | 72.50 | 72.89 | 71.74 | 72.31 | 335,759 | -0.32(-0.44%) |
Oct 25, 2013 | 72.86 | 73.30 | 72.14 | 72.63 | 435,096 | -0.27(-0.37%) |
Oct 24, 2013 | 71.75 | 72.96 | 71.62 | 72.90 | 316,633 | +1.14(+1.59%) |
Oct 23, 2013 | 72.60 | 72.85 | 71.23 | 71.76 | 293,545 | -1.28(-1.75%) |
Oct 22, 2013 | 71.80 | 73.39 | 71.48 | 73.04 | 401,669 | +1.45(+2.03%) |
Oct 21, 2013 | 71.81 | 71.94 | 70.90 | 71.59 | 398,076 | -0.17(-0.24%) |
Oct 18, 2013 | 72.27 | 72.91 | 71.49 | 71.76 | 585,912 | -0.25(-0.35%) |
Oct 17, 2013 | 69.55 | 72.07 | 69.18 | 72.01 | 947,662 | +2.30(+3.30%) |
Oct 16, 2013 | 68.23 | 69.78 | 68.19 | 69.71 | 598,384 | +2.30(+3.41%) |
Oct 15, 2013 | 68.00 | 68.60 | 66.99 | 67.41 | 473,959 | -0.70(-1.03%) |
Oct 14, 2013 | 67.24 | 68.31 | 66.63 | 68.11 | 457,038 | +0.32(+0.47%) |
Oct 11, 2013 | 66.64 | 67.79 | 66.45 | 67.79 | 386,110 | +1.04(+1.56%) |
Oct 10, 2013 | 66.44 | 67.39 | 66.03 | 66.75 | 819,484 | +1.01(+1.54%) |
Oct 09, 2013 | 65.29 | 66.31 | 63.61 | 65.74 | 690,249 | +0.55(+0.84%) |
Oct 08, 2013 | 67.68 | 68.21 | 65.08 | 65.19 | 985,275 | -2.59(-3.82%) |
Oct 07, 2013 | 68.64 | 69.18 | 67.78 | 67.78 | 572,978 | -1.61(-2.32%) |
Oct 04, 2013 | 68.00 | 69.50 | 67.75 | 69.39 | 615,367 | +1.54(+2.27%) |
Oct 03, 2013 | 67.20 | 68.30 | 66.98 | 67.85 | 1,231,329 | +0.45(+0.67%) |
Oct 02, 2013 | 66.48 | 67.50 | 65.91 | 67.40 | 449,475 | +0.17(+0.25%) |
Oct 01, 2013 | 66.11 | 67.24 | 65.51 | 67.23 | 550,800 | +1.00(+1.51%) |
Sep 30, 2013 | 65.22 | 66.83 | 65.14 | 66.23 | 686,898 | +0.03(+0.05%) |
Sep 27, 2013 | 65.46 | 66.64 | 65.39 | 66.20 | 427,610 | +0.56(+0.85%) |
Sep 26, 2013 | 65.69 | 66.17 | 64.64 | 65.64 | 714,830 | -0.02(-0.03%) |
Sep 25, 2013 | 65.88 | 66.20 | 65.30 | 65.66 | 660,815 | -0.13(-0.20%) |
Sep 24, 2013 | 64.68 | 66.62 | 64.51 | 65.79 | 566,390 | +1.14(+1.76%) |
Sep 23, 2013 | 65.36 | 65.90 | 63.84 | 64.65 | 543,873 | -0.51(-0.78%) |
Sep 20, 2013 | 67.04 | 67.04 | 65.13 | 65.16 | 836,740 | -1.55(-2.32%) |
Sep 19, 2013 | 67.26 | 67.66 | 66.26 | 66.71 | 699,420 | -0.40(-0.60%) |
Sep 18, 2013 | 66.87 | 67.36 | 65.96 | 67.11 | 963,415 | +0.19(+0.28%) |
Sep 17, 2013 | 67.07 | 67.14 | 66.54 | 66.92 | 409,663 | +0.05(+0.07%) |
Sep 16, 2013 | 67.07 | 67.86 | 66.75 | 66.87 | 596,041 | +0.41(+0.62%) |
Sep 13, 2013 | 65.50 | 66.73 | 65.50 | 66.46 | 522,444 | +0.96(+1.47%) |
Sep 12, 2013 | 66.15 | 66.30 | 64.80 | 65.50 | 564,185 | -0.87(-1.31%) |
Sep 11, 2013 | 66.00 | 66.61 | 65.61 | 66.37 | 336,523 | +0.27(+0.41%) |
Sep 10, 2013 | 65.79 | 66.21 | 65.17 | 66.10 | 594,718 | +0.64(+0.98%) |
Sep 09, 2013 | 64.60 | 65.49 | 64.60 | 65.46 | 626,178 | +0.87(+1.35%) |
Sep 06, 2013 | 65.25 | 65.90 | 64.50 | 64.59 | 515,140 | -0.56(-0.86%) |
Sep 05, 2013 | 64.79 | 65.30 | 64.45 | 65.15 | 742,136 | +0.18(+0.28%) |
Sep 04, 2013 | 64.52 | 65.36 | 63.94 | 64.97 | 881,216 | +0.43(+0.67%) |
Sep 03, 2013 | 65.13 | 65.30 | 64.18 | 64.54 | 714,864 | +0.52(+0.81%) |
Aug 30, 2013 | 65.39 | 65.39 | 63.83 | 64.02 | 628,458 | -1.28(-1.96%) |
Aug 29, 2013 | 65.29 | 66.03 | 64.76 | 65.30 | 770,183 | +0.09(+0.14%) |
Aug 28, 2013 | 65.49 | 65.93 | 64.60 | 65.21 | 596,959 | -0.15(-0.23%) |
Aug 27, 2013 | 66.41 | 67.04 | 65.20 | 65.36 | 833,888 | -1.98(-2.94%) |
Aug 26, 2013 | 68.36 | 68.73 | 67.00 | 67.34 | 916,040 | -1.08(-1.58%) |
Aug 23, 2013 | 68.29 | 69.17 | 68.11 | 68.42 | 720,193 | +0.13(+0.19%) |
Aug 22, 2013 | 67.70 | 68.50 | 67.49 | 68.29 | 907,166 | +0.92(+1.37%) |
Aug 21, 2013 | 67.77 | 67.95 | 67.33 | 67.37 | 708,559 | -0.49(-0.72%) |
Aug 20, 2013 | 67.33 | 68.06 | 67.05 | 67.86 | 466,881 | +0.52(+0.77%) |
Aug 19, 2013 | 66.95 | 67.90 | 66.68 | 67.34 | 773,128 | +0.23(+0.34%) |
Aug 16, 2013 | 67.94 | 68.19 | 67.10 | 67.11 | 787,930 | -0.88(-1.29%) |
Aug 15, 2013 | 67.89 | 68.10 | 66.73 | 67.99 | 1,111,854 | -1.00(-1.45%) |
Aug 14, 2013 | 70.49 | 71.15 | 68.88 | 68.99 | 948,736 | -1.71(-2.42%) |
Aug 13, 2013 | 70.90 | 71.62 | 70.67 | 70.70 | 1,579,578 | -0.22(-0.31%) |
Aug 12, 2013 | 68.33 | 71.66 | 68.33 | 70.92 | 2,286,394 | +2.13(+3.10%) |
Aug 09, 2013 | 65.02 | 69.30 | 64.37 | 68.79 | 3,891,652 | +3.89(+5.99%) |
Aug 08, 2013 | 59.62 | 65.23 | 59.50 | 64.90 | 2,932,645 | +6.28(+10.71%) |
Aug 07, 2013 | 59.01 | 59.21 | 58.12 | 58.62 | 1,191,890 | -0.47(-0.80%) |
Aug 06, 2013 | 59.77 | 62.00 | 58.59 | 59.09 | 1,088,672 | -0.45(-0.76%) |
Aug 05, 2013 | 60.17 | 60.63 | 59.45 | 59.54 | 773,751 | -1.13(-1.86%) |
Aug 02, 2013 | 60.21 | 60.85 | 60.18 | 60.67 | 651,016 | +0.22(+0.36%) |
Aug 01, 2013 | 61.00 | 61.40 | 60.39 | 60.45 | 1,205,299 | -0.08(-0.13%) |
Jul 31, 2013 | 59.36 | 61.03 | 59.24 | 60.53 | 779,788 | +1.38(+2.33%) |
Jul 30, 2013 | 59.05 | 59.37 | 58.78 | 59.15 | 518,127 | +0.39(+0.66%) |
Jul 29, 2013 | 58.39 | 58.93 | 58.39 | 58.76 | 377,357 | +0.04(+0.07%) |
Jul 26, 2013 | 58.16 | 58.75 | 57.90 | 58.72 | 392,191 | +0.06(+0.10%) |
Jul 25, 2013 | 57.53 | 58.69 | 57.44 | 58.66 | 368,718 | +0.83(+1.44%) |
Jul 24, 2013 | 58.16 | 58.37 | 57.45 | 57.83 | 504,784 | -0.16(-0.28%) |
Jul 23, 2013 | 57.26 | 58.42 | 57.26 | 57.99 | 678,222 | +0.82(+1.43%) |
Jul 22, 2013 | 56.20 | 57.50 | 56.06 | 57.17 | 586,376 | +1.11(+1.98%) |
Jul 19, 2013 | 55.75 | 56.09 | 55.18 | 56.06 | 543,628 | +0.21(+0.38%) |
Jul 18, 2013 | 54.84 | 56.18 | 54.58 | 55.85 | 761,819 | +1.22(+2.23%) |
Jul 17, 2013 | 54.61 | 55.20 | 54.32 | 54.63 | 414,725 | +0.14(+0.26%) |
Jul 16, 2013 | 55.36 | 55.49 | 54.17 | 54.49 | 529,518 | -0.83(-1.50%) |
Jul 15, 2013 | 55.47 | 55.78 | 55.24 | 55.32 | 557,945 | +0.07(+0.13%) |
Jul 12, 2013 | 54.95 | 55.56 | 54.70 | 55.25 | 857,948 | +0.30(+0.55%) |
Jul 11, 2013 | 55.00 | 55.03 | 54.48 | 54.95 | 632,383 | +0.77(+1.42%) |
Jul 10, 2013 | 54.71 | 54.94 | 53.69 | 54.18 | 599,429 | -0.65(-1.19%) |
Jul 09, 2013 | 54.97 | 55.10 | 54.33 | 54.83 | 1,213,740 | +0.48(+0.88%) |
Jul 08, 2013 | 54.74 | 54.96 | 54.24 | 54.35 | 496,184 | -0.13(-0.24%) |
Jul 05, 2013 | 53.86 | 54.50 | 53.12 | 54.48 | 654,506 | +1.11(+2.08%) |
Jul 03, 2013 | 53.82 | 54.37 | 53.10 | 53.37 | 652,136 | -0.91(-1.68%) |
Jul 02, 2013 | 55.52 | 55.52 | 54.07 | 54.28 | 1,174,804 | -1.29(-2.32%) |
Jul 01, 2013 | 54.58 | 55.91 | 54.42 | 55.57 | 815,926 | +1.37(+2.53%) |
Jun 28, 2013 | 53.47 | 55.17 | 53.11 | 54.20 | 1,036,918 | +0.58(+1.08%) |
Jun 27, 2013 | 51.88 | 53.82 | 51.88 | 53.62 | 978,735 | +2.37(+4.62%) |
Jun 26, 2013 | 49.29 | 51.36 | 48.95 | 51.25 | 1,387,206 | +2.42(+4.96%) |
Jun 25, 2013 | 48.99 | 49.32 | 48.59 | 48.83 | 724,654 | +0.54(+1.12%) |
Jun 24, 2013 | 48.62 | 48.82 | 47.59 | 48.29 | 767,671 | -1.31(-2.64%) |
Jun 21, 2013 | 50.67 | 50.77 | 48.79 | 49.60 | 584,326 | -0.54(-1.08%) |
Jun 20, 2013 | 51.35 | 51.76 | 49.97 | 50.14 | 711,063 | -1.84(-3.54%) |
Jun 19, 2013 | 52.83 | 52.97 | 51.95 | 51.98 | 404,184 | -0.91(-1.72%) |
Jun 18, 2013 | 52.96 | 53.16 | 52.55 | 52.89 | 494,936 | +0.03(+0.06%) |
Jun 17, 2013 | 52.12 | 53.25 | 52.11 | 52.86 | 732,555 | +1.22(+2.36%) |
Jun 14, 2013 | 51.68 | 52.01 | 51.41 | 51.64 | 660,620 | -0.04(-0.08%) |
Jun 13, 2013 | 50.38 | 51.76 | 50.07 | 51.68 | 909,976 | +1.34(+2.66%) |
Jun 12, 2013 | 51.57 | 51.61 | 50.23 | 50.34 | 723,431 | -0.66(-1.29%) |
Jun 11, 2013 | 51.74 | 52.13 | 50.49 | 51.00 | 849,100 | -1.76(-3.34%) |
Jun 10, 2013 | 53.00 | 53.24 | 52.10 | 52.76 | 645,931 | -0.23(-0.43%) |
Jun 07, 2013 | 52.68 | 53.04 | 52.33 | 52.99 | 455,132 | +0.81(+1.55%) |
Jun 06, 2013 | 51.57 | 52.40 | 51.38 | 52.18 | 424,993 | +0.64(+1.24%) |
Jun 05, 2013 | 52.17 | 52.49 | 51.27 | 51.54 | 461,012 | -0.88(-1.68%) |
Jun 04, 2013 | 52.88 | 53.18 | 51.60 | 52.42 | 447,708 | -0.33(-0.63%) |
Jun 03, 2013 | 53.20 | 53.24 | 51.86 | 52.75 | 329,833 | -0.35(-0.66%) |
May 31, 2013 | 53.76 | 54.38 | 53.10 | 53.10 | 450,314 | -0.90(-1.67%) |
May 30, 2013 | 52.84 | 54.19 | 52.55 | 54.00 | 559,146 | +1.07(+2.02%) |
May 29, 2013 | 52.14 | 53.25 | 52.10 | 52.93 | 483,557 | +0.26(+0.49%) |
May 28, 2013 | 52.53 | 52.83 | 52.19 | 52.67 | 550,261 | +1.05(+2.03%) |
May 24, 2013 | 51.47 | 51.62 | 50.78 | 51.62 | 372,168 | -0.22(-0.42%) |
May 23, 2013 | 51.74 | 52.06 | 51.06 | 51.84 | 844,227 | -0.71(-1.35%) |
May 22, 2013 | 53.28 | 53.81 | 52.28 | 52.55 | 1,019,083 | -0.81(-1.52%) |
May 21, 2013 | 52.75 | 53.63 | 52.75 | 53.36 | 1,219,776 | +0.67(+1.27%) |
May 20, 2013 | 51.91 | 52.77 | 51.86 | 52.69 | 779,946 | +0.64(+1.23%) |
May 17, 2013 | 50.16 | 52.10 | 50.15 | 52.05 | 503,585 | +2.06(+4.12%) |
May 16, 2013 | 50.54 | 51.18 | 49.95 | 49.99 | 429,121 | -0.77(-1.52%) |
May 15, 2013 | 50.13 | 50.83 | 49.95 | 50.76 | 363,605 | +1.48(+3.00%) |
May 13, 2013 | 49.36 | 49.47 | 48.84 | 49.28 | 398,398 | -0.30(-0.61%) |
May 10, 2013 | 48.97 | 49.89 | 48.85 | 49.58 | 324,300 | +0.57(+1.16%) |
May 09, 2013 | 49.29 | 49.57 | 48.91 | 49.01 | 352,885 | -0.44(-0.89%) |
May 08, 2013 | 48.82 | 49.56 | 48.82 | 49.45 | 394,693 | +0.46(+0.94%) |
May 07, 2013 | 48.49 | 49.40 | 48.46 | 48.99 | 610,328 | +0.58(+1.20%) |
May 06, 2013 | 48.46 | 49.01 | 47.94 | 48.41 | 628,553 | -0.03(-0.06%) |
May 03, 2013 | 48.54 | 48.81 | 47.96 | 48.44 | 739,983 | +0.61(+1.28%) |
May 02, 2013 | 45.00 | 50.64 | 45.00 | 47.83 | 2,187,355 | +3.64(+8.24%) |
May 01, 2013 | 44.61 | 44.98 | 44.09 | 44.19 | 898,852 | -0.52(-1.16%) |
Apr 30, 2013 | 44.80 | 44.84 | 43.85 | 44.71 | 969,867 | +0.00(+0.00%) |
Apr 29, 2013 | 44.81 | 45.28 | 44.62 | 44.71 | 399,183 | +0.07(+0.16%) |
Apr 26, 2013 | 44.57 | 44.76 | 44.02 | 44.64 | 351,742 | -0.01(-0.02%) |
Apr 25, 2013 | 43.26 | 45.04 | 43.09 | 44.65 | 409,744 | +1.52(+3.52%) |
Apr 24, 2013 | 43.06 | 43.24 | 42.71 | 43.13 | 238,367 | +0.13(+0.30%) |
Apr 23, 2013 | 42.71 | 43.25 | 42.43 | 43.00 | 300,161 | +0.52(+1.22%) |
Apr 22, 2013 | 41.27 | 42.71 | 40.79 | 42.48 | 1,126,678 | +1.10(+2.66%) |
Apr 19, 2013 | 41.69 | 41.88 | 41.24 | 41.38 | 518,847 | -0.10(-0.24%) |
Apr 18, 2013 | 42.08 | 42.25 | 41.37 | 41.48 | 587,290 | -0.60(-1.43%) |
Apr 17, 2013 | 43.50 | 43.50 | 41.71 | 42.08 | 1,031,472 | -1.91(-4.34%) |
Apr 16, 2013 | 43.35 | 44.06 | 43.20 | 43.99 | 519,651 | +1.02(+2.37%) |
Apr 15, 2013 | 44.51 | 44.64 | 42.90 | 42.97 | 604,915 | -1.94(-4.32%) |
Apr 12, 2013 | 44.89 | 45.14 | 44.13 | 44.91 | 372,639 | -0.19(-0.42%) |
Apr 11, 2013 | 44.60 | 45.25 | 44.16 | 45.10 | 574,215 | +0.59(+1.33%) |
Apr 10, 2013 | 42.64 | 44.56 | 42.64 | 44.51 | 587,226 | +1.90(+4.46%) |
Apr 09, 2013 | 42.78 | 42.98 | 42.15 | 42.61 | 609,456 | -0.16(-0.37%) |
Apr 08, 2013 | 42.15 | 42.78 | 41.78 | 42.77 | 441,420 | +0.70(+1.66%) |
Apr 05, 2013 | 42.05 | 42.34 | 41.76 | 42.07 | 629,612 | -0.63(-1.48%) |
Apr 04, 2013 | 42.29 | 43.02 | 42.01 | 42.70 | 731,470 | +0.46(+1.09%) |
Apr 03, 2013 | 43.19 | 43.26 | 41.99 | 42.24 | 1,308,306 | -1.03(-2.38%) |
Apr 02, 2013 | 44.48 | 44.67 | 43.09 | 43.27 | 998,799 | -1.31(-2.94%) |
Apr 01, 2013 | 44.53 | 44.73 | 44.36 | 44.58 | 529,047 | -0.05(-0.11%) |
Mar 28, 2013 | 44.55 | 44.71 | 44.30 | 44.63 | 384,192 | +0.25(+0.56%) |
Mar 27, 2013 | 44.13 | 44.38 | 43.93 | 44.38 | 391,017 | -0.03(-0.07%) |
Mar 26, 2013 | 44.62 | 44.84 | 44.07 | 44.41 | 518,684 | -0.07(-0.16%) |
Mar 25, 2013 | 44.51 | 44.84 | 44.19 | 44.48 | 300,722 | +0.12(+0.27%) |
Mar 22, 2013 | 44.17 | 44.50 | 43.99 | 44.36 | 349,658 | +0.36(+0.82%) |
Mar 21, 2013 | 44.25 | 44.31 | 43.93 | 44.00 | 660,411 | -0.48(-1.08%) |
Mar 20, 2013 | 44.45 | 44.71 | 44.06 | 44.48 | 267,246 | +0.26(+0.59%) |
Mar 19, 2013 | 45.19 | 45.22 | 43.95 | 44.22 | 672,038 | -0.86(-1.91%) |
Mar 18, 2013 | 45.05 | 45.30 | 44.90 | 45.08 | 377,699 | -0.64(-1.40%) |
Mar 15, 2013 | 45.29 | 45.73 | 45.01 | 45.72 | 822,217 | +0.45(+0.99%) |
Mar 14, 2013 | 44.84 | 45.60 | 44.58 | 45.27 | 574,538 | +0.61(+1.37%) |
Mar 13, 2013 | 44.54 | 44.82 | 44.35 | 44.66 | 242,156 | +0.15(+0.34%) |
Mar 12, 2013 | 44.31 | 44.65 | 44.00 | 44.51 | 681,696 | +0.16(+0.36%) |
Mar 11, 2013 | 43.78 | 44.52 | 43.28 | 44.35 | 858,650 | +0.39(+0.89%) |
Mar 08, 2013 | 43.83 | 44.07 | 43.50 | 43.96 | 421,898 | +0.31(+0.71%) |
Mar 07, 2013 | 43.34 | 43.78 | 43.08 | 43.65 | 923,919 | +0.33(+0.76%) |
Mar 06, 2013 | 42.80 | 43.83 | 42.61 | 43.32 | 974,560 | +0.72(+1.69%) |
Mar 05, 2013 | 42.50 | 42.84 | 42.48 | 42.60 | 888,284 | +0.41(+0.97%) |
Mar 04, 2013 | 42.40 | 42.43 | 41.53 | 42.19 | 616,945 | -0.31(-0.73%) |
Mar 01, 2013 | 42.17 | 42.61 | 41.65 | 42.50 | 469,947 | +0.05(+0.12%) |
Feb 28, 2013 | 42.23 | 42.59 | 42.10 | 42.45 | 535,012 | +0.35(+0.83%) |
Feb 27, 2013 | 42.30 | 42.81 | 42.07 | 42.10 | 1,096,466 | -0.15(-0.36%) |
Feb 26, 2013 | 42.13 | 42.40 | 41.40 | 42.25 | 577,414 | +0.30(+0.72%) |
Feb 25, 2013 | 43.69 | 44.33 | 41.95 | 41.95 | 563,664 | -1.51(-3.47%) |
Feb 22, 2013 | 43.35 | 43.69 | 43.03 | 43.46 | 571,135 | +0.26(+0.60%) |
Feb 21, 2013 | 43.51 | 43.55 | 42.90 | 43.20 | 953,203 | -0.44(-1.01%) |
Feb 20, 2013 | 44.38 | 44.38 | 43.55 | 43.64 | 643,152 | -0.75(-1.69%) |
Feb 19, 2013 | 44.32 | 44.69 | 43.99 | 44.39 | 783,844 | +0.20(+0.45%) |
Feb 15, 2013 | 44.46 | 44.70 | 43.87 | 44.19 | 890,839 | -0.20(-0.45%) |
Feb 14, 2013 | 44.31 | 44.78 | 44.26 | 44.39 | 639,777 | -0.02(-0.05%) |
Feb 13, 2013 | 44.83 | 45.04 | 44.40 | 44.41 | 636,350 | -0.34(-0.76%) |
Feb 12, 2013 | 45.19 | 45.41 | 44.70 | 44.75 | 554,673 | -0.25(-0.56%) |
Feb 11, 2013 | 45.44 | 45.61 | 44.74 | 45.00 | 435,796 | -0.59(-1.29%) |
Feb 08, 2013 | 45.23 | 45.64 | 45.11 | 45.59 | 453,051 | +0.37(+0.82%) |
Feb 07, 2013 | 44.98 | 45.30 | 44.56 | 45.22 | 861,795 | +0.18(+0.40%) |
Feb 06, 2013 | 45.25 | 45.38 | 44.71 | 45.04 | 955,097 | -0.48(-1.05%) |
Feb 04, 2013 | 44.99 | 45.76 | 44.99 | 45.52 | 1,308,866 | +0.23(+0.51%) |
Feb 01, 2013 | 45.13 | 46.38 | 44.82 | 45.29 | 2,099,567 | +0.51(+1.14%) |
Jan 31, 2013 | 40.50 | 45.22 | 40.48 | 44.78 | 6,708,493 | -4.50(-9.13%) |
Jan 30, 2013 | 50.15 | 50.34 | 49.15 | 49.28 | 695,246 | -0.82(-1.64%) |
Jan 29, 2013 | 49.65 | 50.30 | 49.60 | 50.10 | 1,262,690 | +0.40(+0.80%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.47 | 49.70 | 809,335 | -0.55(-1.09%) |
Jan 25, 2013 | 50.10 | 50.50 | 49.88 | 50.25 | 589,712 | +0.27(+0.54%) |
Jan 24, 2013 | 49.78 | 50.33 | 48.91 | 49.98 | 813,097 | -0.01(-0.02%) |
Jan 23, 2013 | 49.68 | 50.00 | 49.37 | 49.99 | 725,379 | +0.19(+0.38%) |
Jan 22, 2013 | 49.61 | 49.82 | 49.13 | 49.80 | 823,724 | +0.18(+0.36%) |
Jan 18, 2013 | 50.17 | 50.23 | 49.59 | 49.62 | 1,321,062 | -0.47(-0.94%) |
Jan 17, 2013 | 50.34 | 50.34 | 49.84 | 50.09 | 762,067 | +0.10(+0.20%) |
Jan 16, 2013 | 49.94 | 50.28 | 49.69 | 49.99 | 662,838 | -0.15(-0.30%) |
Jan 15, 2013 | 49.84 | 50.24 | 49.68 | 50.14 | 698,034 | +0.00(+0.00%) |
Jan 14, 2013 | 49.90 | 50.52 | 49.83 | 50.14 | 701,662 | +0.24(+0.48%) |
Jan 11, 2013 | 49.88 | 49.96 | 49.60 | 49.90 | 1,168,438 | +0.03(+0.06%) |
Jan 10, 2013 | 49.33 | 50.20 | 49.27 | 49.87 | 2,143,190 | +0.55(+1.12%) |
Jan 09, 2013 | 47.99 | 49.45 | 47.91 | 49.32 | 1,210,212 | +1.73(+3.64%) |
Jan 08, 2013 | 47.35 | 47.62 | 46.78 | 47.59 | 871,183 | +0.06(+0.13%) |
Jan 07, 2013 | 47.10 | 48.36 | 46.74 | 47.53 | 1,198,167 | +1.30(+2.81%) |
Jan 04, 2013 | 46.06 | 46.37 | 45.80 | 46.23 | 541,347 | +0.28(+0.61%) |
Jan 03, 2013 | 45.82 | 46.46 | 45.73 | 45.95 | 488,801 | +0.09(+0.20%) |
Jan 02, 2013 | 45.64 | 45.86 | 45.22 | 45.86 | 583,231 | +1.22(+2.73%) |
Dec 31, 2012 | 43.25 | 44.65 | 43.14 | 44.64 | 454,503 | +1.32(+3.05%) |
Dec 28, 2012 | 43.20 | 43.71 | 43.14 | 43.32 | 303,689 | -0.19(-0.44%) |
Dec 27, 2012 | 43.47 | 43.81 | 42.97 | 43.51 | 425,516 | +0.12(+0.28%) |
Dec 26, 2012 | 43.83 | 44.00 | 43.32 | 43.39 | 380,017 | -0.38(-0.87%) |
Dec 24, 2012 | 43.82 | 43.85 | 43.61 | 43.77 | 229,922 | -0.08(-0.18%) |
Dec 21, 2012 | 43.52 | 43.94 | 43.23 | 43.85 | 932,323 | -0.09(-0.20%) |
Dec 20, 2012 | 43.51 | 44.09 | 43.33 | 43.94 | 920,039 | +0.42(+0.97%) |
Dec 19, 2012 | 43.49 | 43.81 | 42.93 | 43.52 | 825,413 | +0.12(+0.28%) |
Dec 18, 2012 | 42.60 | 43.65 | 42.49 | 43.40 | 613,423 | +0.91(+2.14%) |
Dec 17, 2012 | 42.15 | 42.59 | 42.06 | 42.49 | 489,985 | +0.41(+0.97%) |
Dec 14, 2012 | 41.13 | 42.45 | 41.08 | 42.08 | 804,713 | +0.89(+2.16%) |
Dec 13, 2012 | 41.85 | 41.95 | 41.08 | 41.19 | 883,236 | -0.64(-1.53%) |
Dec 12, 2012 | 41.61 | 42.11 | 41.57 | 41.83 | 1,005,894 | +0.35(+0.84%) |
Dec 11, 2012 | 41.29 | 41.53 | 41.18 | 41.48 | 600,469 | +0.37(+0.90%) |
Dec 10, 2012 | 40.61 | 41.19 | 40.31 | 41.11 | 653,760 | +0.36(+0.88%) |
Dec 07, 2012 | 40.30 | 40.80 | 39.72 | 40.75 | 530,858 | +0.76(+1.90%) |
Dec 06, 2012 | 39.87 | 40.29 | 39.68 | 39.99 | 400,538 | -0.07(-0.17%) |
Dec 05, 2012 | 39.69 | 40.27 | 39.52 | 40.06 | 477,359 | +0.22(+0.55%) |
Dec 04, 2012 | 39.62 | 39.95 | 39.22 | 39.84 | 603,715 | +0.28(+0.71%) |
Nov 30, 2012 | 39.40 | 39.71 | 39.26 | 39.56 | 592,319 | +0.14(+0.36%) |
Nov 29, 2012 | 38.90 | 39.47 | 38.75 | 39.42 | 980,064 | +0.74(+1.91%) |
Nov 28, 2012 | 38.17 | 38.76 | 37.98 | 38.68 | 816,355 | +0.26(+0.68%) |
Nov 27, 2012 | 38.56 | 38.93 | 38.38 | 38.42 | 720,122 | -0.17(-0.44%) |
Nov 26, 2012 | 38.65 | 38.78 | 38.31 | 38.59 | 605,559 | -0.30(-0.77%) |
Nov 23, 2012 | 38.57 | 39.16 | 38.57 | 38.89 | 165,843 | +0.58(+1.51%) |
Nov 21, 2012 | 38.59 | 38.87 | 38.29 | 38.31 | 396,732 | -0.24(-0.62%) |
Nov 20, 2012 | 37.66 | 38.65 | 37.51 | 38.55 | 758,495 | +0.98(+2.61%) |
Nov 19, 2012 | 37.89 | 38.10 | 36.97 | 37.57 | 1,937,906 | +0.22(+0.59%) |
Nov 16, 2012 | 37.71 | 38.03 | 36.91 | 37.35 | 731,473 | -0.15(-0.40%) |
Nov 15, 2012 | 37.95 | 38.05 | 37.34 | 37.50 | 800,045 | -0.50(-1.32%) |
Nov 14, 2012 | 38.46 | 38.71 | 37.84 | 38.00 | 563,504 | -0.40(-1.04%) |
Nov 13, 2012 | 38.19 | 39.10 | 38.02 | 38.40 | 493,553 | -0.03(-0.08%) |
Nov 12, 2012 | 39.24 | 39.27 | 38.30 | 38.43 | 383,779 | -0.63(-1.61%) |
Nov 09, 2012 | 38.87 | 39.45 | 38.70 | 39.06 | 946,786 | -0.05(-0.13%) |
Nov 08, 2012 | 40.58 | 40.60 | 38.16 | 39.11 | 2,169,654 | -1.55(-3.81%) |
Nov 07, 2012 | 41.57 | 42.13 | 40.63 | 40.66 | 668,313 | -1.47(-3.49%) |
Nov 06, 2012 | 42.17 | 42.45 | 41.53 | 42.13 | 526,904 | +0.11(+0.26%) |
Nov 05, 2012 | 42.13 | 42.35 | 41.02 | 42.02 | 807,643 | -0.29(-0.69%) |
Nov 02, 2012 | 44.07 | 46.00 | 42.22 | 42.31 | 1,453,665 | -1.13(-2.60%) |