Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.32 | 40.43 | 40.43 | 40.43 | 829,859 | +1.04(+2.63%) |
Dec 30, 2013 | 40.35 | 40.61 | 39.32 | 39.40 | 899,884 | -1.42(-3.47%) |
Dec 27, 2013 | 40.43 | 40.86 | 40.13 | 40.81 | 540,052 | +0.61(+1.52%) |
Dec 26, 2013 | 40.28 | 41.01 | 39.70 | 40.20 | 514,850 | +0.17(+0.44%) |
Dec 24, 2013 | 38.65 | 40.13 | 38.58 | 40.03 | 389,282 | +1.36(+3.52%) |
Dec 23, 2013 | 38.50 | 38.71 | 38.09 | 38.66 | 642,261 | +0.17(+0.45%) |
Dec 20, 2013 | 38.19 | 38.59 | 37.93 | 38.49 | 1,937,328 | +0.45(+1.19%) |
Dec 19, 2013 | 38.41 | 38.64 | 37.94 | 38.03 | 1,004,290 | -1.14(-2.92%) |
Dec 18, 2013 | 39.78 | 40.43 | 39.01 | 39.18 | 957,088 | -0.56(-1.41%) |
Dec 17, 2013 | 39.70 | 40.25 | 39.31 | 39.74 | 603,188 | -0.20(-0.50%) |
Dec 16, 2013 | 39.70 | 40.36 | 39.51 | 39.94 | 737,836 | +0.35(+0.88%) |
Dec 13, 2013 | 39.81 | 40.09 | 39.26 | 39.59 | 511,875 | +0.29(+0.73%) |
Dec 12, 2013 | 39.06 | 39.50 | 38.52 | 39.30 | 826,425 | -0.52(-1.29%) |
Dec 11, 2013 | 41.41 | 41.73 | 39.74 | 39.82 | 946,421 | -1.68(-4.04%) |
Dec 10, 2013 | 40.64 | 42.76 | 40.64 | 41.49 | 1,665,435 | +1.99(+5.04%) |
Dec 09, 2013 | 38.71 | 39.53 | 38.59 | 39.50 | 791,715 | +0.93(+2.42%) |
Dec 06, 2013 | 39.22 | 39.54 | 38.45 | 38.57 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.39 | 39.12 | 38.05 | 38.40 | 1,168,866 | -0.58(-1.48%) |
Dec 04, 2013 | 38.08 | 39.47 | 37.95 | 38.98 | 1,142,123 | +1.07(+2.81%) |
Dec 03, 2013 | 37.24 | 38.65 | 37.18 | 37.91 | 1,312,305 | -0.03(-0.07%) |
Dec 02, 2013 | 39.34 | 39.55 | 37.89 | 37.94 | 1,068,426 | -1.45(-3.68%) |
Nov 29, 2013 | 39.56 | 39.92 | 39.32 | 39.39 | 0 | +0.25(+0.65%) |
Nov 27, 2013 | 39.61 | 40.09 | 38.82 | 39.13 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 40.16 | 40.16 | 38.79 | 39.13 | 1,010,311 | -1.28(-3.18%) |
Nov 25, 2013 | 40.09 | 40.79 | 39.41 | 40.42 | 729,661 | +0.03(+0.06%) |
Nov 22, 2013 | 40.48 | 41.62 | 40.34 | 40.39 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 40.37 | 40.53 | 39.67 | 40.37 | 952,846 | -0.03(-0.06%) |
Nov 20, 2013 | 41.22 | 41.79 | 40.07 | 40.39 | 1,046,135 | -1.11(-2.67%) |
Nov 19, 2013 | 41.27 | 41.98 | 41.09 | 41.50 | 0 | +0.15(+0.36%) |
Nov 18, 2013 | 41.03 | 41.58 | 40.36 | 41.35 | 0 | +0.17(+0.42%) |
Nov 15, 2013 | 42.54 | 42.93 | 40.97 | 41.18 | 0 | -1.39(-3.26%) |
Nov 14, 2013 | 41.83 | 42.82 | 41.80 | 42.57 | 1,044,082 | +1.03(+2.48%) |
Nov 13, 2013 | 41.11 | 41.75 | 40.84 | 41.54 | 799,193 | +0.77(+1.89%) |
Nov 12, 2013 | 41.16 | 41.58 | 40.52 | 40.77 | 0 | -0.78(-1.88%) |
Nov 11, 2013 | 41.39 | 41.68 | 40.55 | 41.55 | 637,385 | -0.16(-0.39%) |
Nov 08, 2013 | 40.33 | 41.74 | 40.18 | 41.71 | 0 | +1.07(+2.62%) |
Nov 07, 2013 | 41.93 | 42.35 | 40.55 | 40.65 | 945,962 | -1.98(-4.65%) |
Nov 06, 2013 | 42.54 | 43.07 | 42.25 | 42.63 | 639,587 | +0.15(+0.35%) |
Nov 05, 2013 | 43.27 | 43.48 | 42.07 | 42.48 | 794,164 | -1.07(-2.47%) |
Nov 04, 2013 | 42.44 | 43.68 | 42.22 | 43.55 | 818,803 | +1.57(+3.75%) |
Nov 01, 2013 | 41.90 | 42.30 | 41.12 | 41.98 | 0 | +0.02(+0.04%) |
Oct 31, 2013 | 43.68 | 43.68 | 41.65 | 41.96 | 1,335,331 | -3.16(-7.01%) |
Oct 30, 2013 | 44.65 | 45.77 | 43.68 | 45.13 | 957,299 | +0.87(+1.97%) |
Oct 29, 2013 | 45.66 | 45.82 | 43.85 | 44.25 | 877,706 | -1.51(-3.30%) |
Oct 28, 2013 | 46.26 | 46.93 | 45.53 | 45.76 | 685,981 | -0.36(-0.78%) |
Oct 25, 2013 | 45.27 | 46.38 | 44.45 | 46.12 | 0 | +0.74(+1.64%) |
Oct 24, 2013 | 45.07 | 45.96 | 45.03 | 45.38 | 940,997 | +1.04(+2.34%) |
Oct 23, 2013 | 45.83 | 45.97 | 44.12 | 44.34 | 895,053 | -1.82(-3.95%) |
Oct 22, 2013 | 44.92 | 46.96 | 44.92 | 46.17 | 1,084,777 | +1.96(+4.43%) |
Oct 21, 2013 | 43.65 | 44.35 | 43.56 | 44.21 | 649,770 | +0.93(+2.14%) |
Oct 18, 2013 | 43.55 | 44.29 | 43.15 | 43.28 | 622,514 | -0.41(-0.94%) |
Oct 17, 2013 | 42.40 | 44.48 | 42.40 | 43.69 | 1,378,357 | +2.64(+6.43%) |
Oct 16, 2013 | 40.99 | 41.89 | 40.18 | 41.06 | 973,147 | +0.17(+0.41%) |
Oct 15, 2013 | 39.76 | 41.16 | 39.44 | 40.89 | 1,162,942 | +0.79(+1.96%) |
Oct 14, 2013 | 40.44 | 40.95 | 39.51 | 40.10 | 650,333 | -0.18(-0.46%) |
Oct 11, 2013 | 40.79 | 41.14 | 39.83 | 40.29 | 0 | -1.27(-3.05%) |
Oct 10, 2013 | 41.42 | 42.93 | 40.53 | 41.55 | 917,040 | +0.60(+1.47%) |
Oct 09, 2013 | 40.71 | 41.40 | 39.67 | 40.95 | 845,045 | -0.02(-0.04%) |
Oct 08, 2013 | 42.37 | 42.94 | 40.78 | 40.97 | 759,871 | -1.29(-3.06%) |
Oct 07, 2013 | 42.38 | 42.94 | 42.10 | 42.26 | 717,918 | +0.01(+0.02%) |
Oct 04, 2013 | 42.36 | 42.92 | 42.04 | 42.25 | 0 | +0.20(+0.48%) |
Oct 03, 2013 | 42.80 | 43.24 | 41.79 | 42.05 | 976,452 | -0.77(-1.80%) |
Oct 02, 2013 | 42.65 | 43.62 | 42.65 | 42.82 | 1,189,293 | +0.38(+0.91%) |
Oct 01, 2013 | 41.75 | 42.70 | 41.11 | 42.44 | 1,198,134 | +0.10(+0.25%) |
Sep 30, 2013 | 41.14 | 42.52 | 41.14 | 42.33 | 965,988 | +0.44(+1.04%) |
Sep 27, 2013 | 42.84 | 43.46 | 41.50 | 41.90 | 0 | -0.51(-1.21%) |
Sep 26, 2013 | 43.43 | 43.98 | 41.98 | 42.41 | 657,039 | -0.98(-2.27%) |
Sep 25, 2013 | 42.96 | 44.51 | 42.95 | 43.39 | 882,213 | +0.62(+1.44%) |
Sep 24, 2013 | 42.24 | 43.43 | 41.77 | 42.78 | 979,512 | +0.40(+0.94%) |
Sep 23, 2013 | 44.38 | 44.49 | 42.22 | 42.38 | 1,141,272 | -1.35(-3.08%) |
Sep 20, 2013 | 46.12 | 46.32 | 43.50 | 43.72 | 0 | -3.54(-7.49%) |
Sep 19, 2013 | 49.07 | 49.29 | 46.43 | 47.26 | 1,090,518 | -1.47(-3.01%) |
Sep 18, 2013 | 44.72 | 50.40 | 44.41 | 48.73 | 2,042,335 | +3.70(+8.21%) |
Sep 17, 2013 | 44.49 | 45.09 | 44.22 | 45.04 | 0 | +0.64(+1.45%) |
Sep 16, 2013 | 45.17 | 45.31 | 44.10 | 44.39 | 0 | -0.74(-1.64%) |
Sep 13, 2013 | 43.92 | 45.30 | 43.65 | 45.13 | 0 | +0.92(+2.09%) |
Sep 12, 2013 | 44.80 | 45.72 | 44.10 | 44.21 | 0 | -2.41(-5.17%) |
Sep 11, 2013 | 46.77 | 47.28 | 45.79 | 46.62 | 648,517 | +0.01(+0.02%) |
Sep 10, 2013 | 47.61 | 47.61 | 45.46 | 46.61 | 1,215,071 | -1.88(-3.87%) |
Sep 09, 2013 | 49.00 | 49.47 | 48.30 | 48.49 | 0 | -0.35(-0.72%) |
Sep 06, 2013 | 48.60 | 49.15 | 48.03 | 48.84 | 0 | +0.65(+1.35%) |
Sep 05, 2013 | 49.62 | 49.76 | 48.08 | 48.19 | 836,760 | -1.64(-3.30%) |
Sep 04, 2013 | 49.71 | 50.02 | 48.88 | 49.83 | 1,002,216 | -0.58(-1.16%) |
Sep 03, 2013 | 51.34 | 51.85 | 50.00 | 50.41 | 1,340,990 | -0.07(-0.14%) |
Aug 30, 2013 | 50.85 | 51.47 | 50.08 | 50.48 | 0 | -0.89(-1.73%) |
Aug 29, 2013 | 51.88 | 52.25 | 50.02 | 51.37 | 1,654,283 | -0.89(-1.70%) |
Aug 28, 2013 | 54.42 | 55.55 | 51.82 | 52.26 | 1,124,134 | -1.80(-3.33%) |
Aug 27, 2013 | 57.84 | 58.50 | 53.95 | 54.06 | 1,178,180 | -2.40(-4.25%) |
Aug 26, 2013 | 56.10 | 56.63 | 55.45 | 56.46 | 718,637 | +0.83(+1.49%) |
Aug 23, 2013 | 53.67 | 56.16 | 53.67 | 55.63 | 0 | +2.03(+3.78%) |
Aug 22, 2013 | 53.41 | 54.38 | 53.08 | 53.61 | 0 | +0.99(+1.88%) |
Aug 21, 2013 | 53.85 | 54.35 | 52.55 | 52.61 | 838,977 | -1.57(-2.89%) |
Aug 20, 2013 | 51.94 | 54.60 | 51.42 | 54.18 | 848,406 | +1.57(+2.99%) |
Aug 19, 2013 | 53.85 | 54.28 | 52.48 | 52.61 | 1,179,605 | -1.04(-1.93%) |
Aug 16, 2013 | 53.82 | 54.70 | 53.08 | 53.64 | 0 | +0.11(+0.21%) |
Aug 15, 2013 | 49.80 | 53.94 | 49.43 | 53.53 | 1,499,212 | +3.15(+6.25%) |
Aug 14, 2013 | 49.59 | 51.21 | 49.39 | 50.38 | 1,055,114 | +1.02(+2.06%) |
Aug 13, 2013 | 51.06 | 51.06 | 48.99 | 49.36 | 1,106,062 | -1.33(-2.63%) |
Aug 12, 2013 | 48.93 | 51.49 | 48.81 | 50.69 | 1,931,728 | +3.41(+7.21%) |
Aug 09, 2013 | 46.61 | 47.85 | 46.26 | 47.28 | 1,222,025 | +1.49(+3.25%) |
Aug 08, 2013 | 42.19 | 46.24 | 42.09 | 45.79 | 1,232,500 | +3.78(+9.01%) |
Aug 07, 2013 | 41.76 | 42.71 | 41.32 | 42.01 | 927,647 | +0.16(+0.37%) |
Aug 06, 2013 | 43.50 | 43.80 | 41.78 | 41.85 | 1,103,823 | -2.41(-5.44%) |
Aug 05, 2013 | 44.65 | 45.60 | 44.09 | 44.26 | 673,318 | -0.30(-0.68%) |
Aug 02, 2013 | 45.26 | 45.95 | 44.22 | 44.57 | 886,634 | -0.83(-1.82%) |
Aug 01, 2013 | 45.52 | 46.17 | 44.37 | 45.39 | 1,603,798 | +0.43(+0.95%) |
Jul 31, 2013 | 44.89 | 46.17 | 43.59 | 44.97 | 0 | +0.10(+0.23%) |
Jul 30, 2013 | 44.27 | 45.16 | 43.56 | 44.86 | 0 | +0.77(+1.74%) |
Jul 29, 2013 | 43.51 | 44.45 | 43.50 | 44.10 | 0 | +0.37(+0.84%) |
Jul 26, 2013 | 42.47 | 43.78 | 42.04 | 43.73 | 0 | +0.70(+1.64%) |
Jul 25, 2013 | 41.90 | 43.53 | 41.45 | 43.03 | 0 | +0.90(+2.13%) |
Jul 24, 2013 | 44.14 | 44.43 | 41.44 | 42.13 | 0 | -2.10(-4.74%) |
Jul 23, 2013 | 43.14 | 44.47 | 42.33 | 44.23 | 0 | +1.62(+3.80%) |
Jul 22, 2013 | 41.58 | 43.21 | 39.74 | 42.61 | 0 | +2.87(+7.22%) |
Jul 19, 2013 | 39.31 | 39.77 | 38.34 | 39.74 | 0 | +1.49(+3.89%) |
Jul 18, 2013 | 38.47 | 39.26 | 38.14 | 38.25 | 0 | -0.18(-0.48%) |
Jul 17, 2013 | 39.46 | 39.90 | 37.68 | 38.43 | 1,339,830 | -1.08(-2.73%) |
Jul 16, 2013 | 37.04 | 40.02 | 37.01 | 39.51 | 0 | +2.67(+7.25%) |
Jul 15, 2013 | 36.61 | 37.08 | 36.01 | 36.84 | 0 | +0.16(+0.43%) |
Jul 12, 2013 | 36.90 | 37.12 | 36.16 | 36.69 | 0 | -0.70(-1.88%) |
Jul 11, 2013 | 37.42 | 38.16 | 36.42 | 37.39 | 0 | +1.64(+4.57%) |
Jul 10, 2013 | 36.60 | 36.84 | 35.31 | 35.76 | 1,042,082 | -0.77(-2.12%) |
Jul 09, 2013 | 35.70 | 36.85 | 35.67 | 36.53 | 0 | +1.28(+3.63%) |
Jul 08, 2013 | 36.67 | 37.01 | 35.19 | 35.25 | 0 | -1.10(-3.02%) |
Jul 05, 2013 | 36.28 | 36.42 | 35.32 | 36.35 | 0 | -1.21(-3.22%) |
Jul 03, 2013 | 36.59 | 37.57 | 36.22 | 37.56 | 0 | +1.38(+3.82%) |
Jul 02, 2013 | 37.70 | 38.44 | 35.74 | 36.17 | 0 | -1.89(-4.96%) |
Jul 01, 2013 | 36.98 | 39.03 | 36.66 | 38.06 | 0 | +1.62(+4.44%) |
Jun 28, 2013 | 34.47 | 36.99 | 34.22 | 36.44 | 2,526,608 | +1.55(+4.44%) |
Jun 27, 2013 | 34.53 | 35.36 | 34.00 | 34.89 | 0 | +1.03(+3.04%) |
Jun 26, 2013 | 35.36 | 35.61 | 33.46 | 33.86 | 0 | -2.83(-7.72%) |
Jun 25, 2013 | 37.50 | 37.78 | 36.07 | 36.69 | 0 | -0.48(-1.28%) |
Jun 24, 2013 | 39.03 | 39.19 | 37.03 | 37.17 | 0 | -2.83(-7.08%) |
Jun 21, 2013 | 39.02 | 40.45 | 38.02 | 40.00 | 2,339,192 | +1.21(+3.13%) |
Jun 20, 2013 | 41.84 | 41.87 | 38.49 | 38.79 | 0 | -4.62(-10.65%) |
Jun 19, 2013 | 44.31 | 45.05 | 43.15 | 43.41 | 0 | -0.73(-1.65%) |
Jun 18, 2013 | 45.40 | 45.82 | 43.95 | 44.14 | 0 | -1.50(-3.28%) |
Jun 17, 2013 | 45.74 | 45.98 | 45.06 | 45.64 | 0 | -0.23(-0.49%) |
Jun 14, 2013 | 46.79 | 47.02 | 45.82 | 45.86 | 0 | -0.75(-1.62%) |
Jun 13, 2013 | 45.35 | 46.75 | 45.05 | 46.62 | 610,748 | +0.87(+1.91%) |
Jun 12, 2013 | 46.11 | 46.96 | 45.65 | 45.74 | 534,113 | -0.29(-0.64%) |
Jun 11, 2013 | 45.77 | 47.18 | 45.69 | 46.04 | 0 | -0.59(-1.26%) |
Jun 10, 2013 | 46.30 | 47.21 | 45.96 | 46.62 | 0 | +0.14(+0.30%) |
Jun 07, 2013 | 47.57 | 47.63 | 46.07 | 46.49 | 0 | -1.88(-3.89%) |
Jun 06, 2013 | 48.63 | 49.26 | 47.85 | 48.37 | 947,524 | -0.26(-0.53%) |
Jun 05, 2013 | 47.59 | 48.90 | 47.36 | 48.63 | 0 | +1.13(+2.37%) |
Jun 04, 2013 | 47.66 | 48.05 | 47.01 | 47.50 | 0 | -1.00(-2.07%) |
Jun 03, 2013 | 47.72 | 48.77 | 47.06 | 48.50 | 736,210 | +1.08(+2.28%) |
May 31, 2013 | 48.11 | 48.45 | 46.86 | 47.42 | 781,609 | -1.09(-2.25%) |
May 30, 2013 | 47.61 | 49.27 | 47.29 | 48.51 | 0 | +1.90(+4.07%) |
May 29, 2013 | 44.90 | 46.71 | 44.73 | 46.62 | 745,212 | +1.84(+4.12%) |
May 28, 2013 | 44.31 | 46.02 | 43.95 | 44.77 | 707,661 | +0.29(+0.64%) |
May 24, 2013 | 45.08 | 45.99 | 43.96 | 44.49 | 0 | -0.61(-1.36%) |
May 23, 2013 | 45.41 | 46.18 | 44.80 | 45.10 | 0 | +0.37(+0.83%) |
May 22, 2013 | 44.88 | 46.70 | 43.88 | 44.73 | 0 | +0.57(+1.29%) |
May 21, 2013 | 43.79 | 44.98 | 43.02 | 44.16 | 0 | -0.76(-1.70%) |
May 20, 2013 | 42.17 | 45.08 | 42.08 | 44.92 | 0 | +2.61(+6.16%) |
May 17, 2013 | 43.34 | 43.88 | 42.27 | 42.31 | 0 | -1.19(-2.73%) |
May 16, 2013 | 42.32 | 44.37 | 41.85 | 43.50 | 905,317 | -0.26(-0.59%) |
May 15, 2013 | 45.13 | 45.44 | 43.32 | 43.76 | 0 | -2.32(-5.04%) |
May 13, 2013 | 46.85 | 46.89 | 45.92 | 46.08 | 0 | -1.23(-2.60%) |
May 10, 2013 | 46.83 | 47.38 | 45.86 | 47.31 | 0 | -0.46(-0.96%) |
May 09, 2013 | 47.41 | 49.26 | 46.78 | 47.77 | 0 | -0.25(-0.52%) |
May 08, 2013 | 46.25 | 48.20 | 46.14 | 48.02 | 0 | +2.11(+4.60%) |
May 07, 2013 | 46.47 | 46.57 | 45.46 | 45.91 | 0 | -1.00(-2.14%) |
May 06, 2013 | 47.30 | 47.49 | 46.44 | 46.91 | 0 | -0.13(-0.28%) |
May 03, 2013 | 47.01 | 47.92 | 46.63 | 47.04 | 0 | +0.41(+0.87%) |
May 02, 2013 | 45.58 | 47.58 | 45.47 | 46.63 | 0 | +0.02(+0.04%) |
May 01, 2013 | 46.34 | 47.44 | 45.15 | 46.62 | 0 | -1.52(-3.15%) |
Apr 30, 2013 | 46.55 | 48.17 | 46.04 | 48.13 | 1,211,017 | +1.00(+2.13%) |
Apr 29, 2013 | 46.50 | 47.74 | 46.50 | 47.13 | 907,365 | +0.74(+1.59%) |
Apr 26, 2013 | 48.56 | 48.50 | 46.28 | 46.39 | 1,340,875 | -2.11(-4.36%) |
Apr 25, 2013 | 47.75 | 49.51 | 47.05 | 48.50 | 1,963,615 | +1.73(+3.70%) |
Apr 24, 2013 | 45.00 | 47.04 | 44.93 | 46.77 | 0 | +2.36(+5.30%) |
Apr 23, 2013 | 45.25 | 45.47 | 44.06 | 44.42 | 1,750,977 | -1.31(-2.86%) |
Apr 22, 2013 | 46.67 | 47.11 | 44.95 | 45.72 | 1,234,882 | -0.28(-0.60%) |
Apr 19, 2013 | 45.50 | 46.04 | 44.51 | 46.00 | 1,408,157 | +1.03(+2.29%) |
Apr 18, 2013 | 44.03 | 45.67 | 43.47 | 44.97 | 1,714,098 | +0.98(+2.22%) |
Apr 17, 2013 | 46.88 | 47.66 | 43.88 | 43.99 | 2,529,366 | -3.05(-6.48%) |
Apr 16, 2013 | 48.44 | 48.50 | 46.55 | 47.04 | 2,142,514 | +0.07(+0.15%) |
Apr 15, 2013 | 49.74 | 50.05 | 46.69 | 46.97 | 3,512,731 | -5.40(-10.30%) |
Apr 12, 2013 | 53.77 | 53.91 | 52.31 | 52.37 | 2,202,180 | -2.49(-4.55%) |
Apr 11, 2013 | 56.33 | 56.42 | 54.80 | 54.86 | 1,004,980 | -1.47(-2.61%) |
Apr 10, 2013 | 59.23 | 59.23 | 55.82 | 56.33 | 1,376,784 | -2.76(-4.67%) |
Apr 09, 2013 | 57.59 | 59.75 | 57.36 | 59.10 | 794,424 | +1.64(+2.85%) |
Apr 08, 2013 | 58.77 | 58.77 | 57.20 | 57.46 | 708,593 | -1.18(-2.01%) |
Apr 05, 2013 | 59.12 | 60.83 | 58.19 | 58.64 | 1,115,342 | +0.31(+0.53%) |
Apr 04, 2013 | 56.07 | 58.58 | 55.00 | 58.32 | 879,322 | +2.25(+4.02%) |
Apr 03, 2013 | 59.18 | 59.79 | 55.10 | 56.07 | 1,734,952 | -2.92(-4.95%) |
Apr 02, 2013 | 60.61 | 60.88 | 58.91 | 58.99 | 1,127,384 | -2.29(-3.73%) |
Apr 01, 2013 | 61.07 | 61.59 | 60.67 | 61.28 | 803,037 | -0.05(-0.08%) |
Mar 28, 2013 | 61.05 | 61.46 | 60.57 | 61.33 | 525,457 | -0.20(-0.32%) |
Mar 27, 2013 | 60.43 | 61.70 | 59.85 | 61.53 | 492,813 | +1.14(+1.89%) |
Mar 26, 2013 | 60.66 | 60.66 | 59.49 | 60.39 | 706,772 | -0.40(-0.65%) |
Mar 25, 2013 | 60.27 | 61.06 | 59.71 | 60.79 | 935,484 | +0.03(+0.04%) |
Mar 22, 2013 | 60.69 | 61.69 | 60.37 | 60.76 | 579,467 | -0.22(-0.35%) |
Mar 21, 2013 | 59.41 | 61.20 | 59.41 | 60.98 | 702,631 | +1.79(+3.03%) |
Mar 20, 2013 | 58.72 | 59.35 | 58.37 | 59.18 | 556,074 | +0.36(+0.62%) |
Mar 19, 2013 | 57.59 | 58.89 | 57.43 | 58.82 | 1,047,227 | +1.22(+2.11%) |
Mar 18, 2013 | 58.66 | 59.28 | 57.43 | 57.60 | 725,346 | -0.39(-0.67%) |
Mar 15, 2013 | 58.43 | 58.97 | 57.51 | 57.99 | 1,815,736 | -0.48(-0.83%) |
Mar 14, 2013 | 57.25 | 58.59 | 56.88 | 58.47 | 740,286 | +1.07(+1.87%) |
Mar 13, 2013 | 58.99 | 59.28 | 57.15 | 57.40 | 1,459,360 | -1.05(-1.80%) |
Mar 12, 2013 | 57.26 | 59.52 | 57.26 | 58.46 | 1,462,569 | +1.27(+2.22%) |
Mar 11, 2013 | 57.48 | 57.91 | 56.68 | 57.19 | 1,197,219 | -0.18(-0.32%) |
Mar 08, 2013 | 56.62 | 57.60 | 55.66 | 57.37 | 1,268,515 | +0.85(+1.51%) |
Mar 07, 2013 | 57.12 | 58.55 | 56.43 | 56.51 | 1,154,326 | -0.41(-0.73%) |
Mar 06, 2013 | 54.16 | 57.05 | 54.12 | 56.93 | 1,227,435 | +2.62(+4.82%) |
Mar 05, 2013 | 54.66 | 55.17 | 54.11 | 54.31 | 910,970 | -0.32(-0.58%) |
Mar 04, 2013 | 56.02 | 56.34 | 54.32 | 54.63 | 956,869 | -1.56(-2.78%) |
Mar 01, 2013 | 56.76 | 57.06 | 55.56 | 56.19 | 771,699 | -0.40(-0.70%) |
Feb 28, 2013 | 56.95 | 57.70 | 56.14 | 56.59 | 744,496 | -0.56(-0.98%) |
Feb 27, 2013 | 58.09 | 58.28 | 56.75 | 57.15 | 592,749 | -1.21(-2.07%) |
Feb 26, 2013 | 58.49 | 59.26 | 57.39 | 58.36 | 822,913 | +0.22(+0.39%) |
Feb 25, 2013 | 57.73 | 59.21 | 57.71 | 58.14 | 809,989 | +1.17(+2.06%) |
Feb 22, 2013 | 57.32 | 57.85 | 56.57 | 56.96 | 749,257 | -0.39(-0.68%) |
Feb 21, 2013 | 56.44 | 58.78 | 56.12 | 57.35 | 1,033,155 | +0.86(+1.53%) |
Feb 20, 2013 | 57.95 | 58.26 | 56.33 | 56.49 | 1,229,412 | -2.50(-4.24%) |
Feb 19, 2013 | 60.10 | 60.68 | 58.42 | 58.99 | 1,382,918 | -1.54(-2.54%) |
Feb 15, 2013 | 61.31 | 61.33 | 59.81 | 60.53 | 1,174,006 | -1.73(-2.77%) |
Feb 14, 2013 | 62.43 | 62.84 | 61.95 | 62.26 | 607,592 | -0.20(-0.32%) |
Feb 13, 2013 | 63.59 | 63.98 | 62.30 | 62.45 | 702,598 | -1.39(-2.18%) |
Feb 12, 2013 | 62.36 | 64.31 | 61.73 | 63.84 | 1,113,661 | +2.36(+3.83%) |
Feb 11, 2013 | 62.18 | 62.55 | 61.43 | 61.49 | 710,677 | -1.37(-2.18%) |
Feb 08, 2013 | 63.29 | 63.67 | 62.55 | 62.86 | 325,174 | -0.32(-0.51%) |
Feb 07, 2013 | 62.98 | 64.11 | 62.34 | 63.18 | 671,293 | -0.14(-0.22%) |
Feb 06, 2013 | 63.25 | 63.85 | 62.80 | 63.32 | 771,412 | -0.60(-0.93%) |
Feb 04, 2013 | 64.09 | 64.98 | 63.88 | 63.91 | 905,963 | -0.49(-0.76%) |
Feb 01, 2013 | 64.99 | 65.36 | 63.90 | 64.41 | 978,087 | -0.07(-0.11%) |
Jan 31, 2013 | 65.28 | 65.31 | 63.33 | 64.47 | 750,654 | -0.84(-1.28%) |
Jan 30, 2013 | 67.19 | 68.20 | 65.26 | 65.31 | 951,163 | -1.05(-1.59%) |
Jan 29, 2013 | 65.62 | 66.77 | 65.41 | 66.37 | 897,459 | +1.15(+1.76%) |
Jan 28, 2013 | 66.08 | 66.38 | 64.37 | 65.22 | 804,554 | -1.00(-1.51%) |
Jan 25, 2013 | 67.98 | 68.44 | 65.67 | 66.22 | 827,440 | -2.12(-3.11%) |
Jan 24, 2013 | 69.51 | 70.37 | 68.05 | 68.34 | 864,883 | -1.23(-1.77%) |
Jan 23, 2013 | 70.00 | 70.35 | 69.32 | 69.58 | 461,049 | -0.47(-0.68%) |
Jan 22, 2013 | 69.08 | 70.63 | 68.58 | 70.05 | 563,427 | +1.11(+1.62%) |
Jan 18, 2013 | 69.24 | 69.50 | 68.50 | 68.94 | 699,091 | -0.01(-0.01%) |
Jan 17, 2013 | 70.04 | 70.22 | 68.76 | 68.95 | 543,065 | -1.10(-1.57%) |
Jan 16, 2013 | 69.83 | 70.51 | 69.36 | 70.04 | 438,426 | +0.13(+0.19%) |
Jan 15, 2013 | 69.75 | 71.23 | 69.33 | 69.91 | 564,049 | +0.48(+0.70%) |
Jan 14, 2013 | 71.03 | 71.36 | 69.28 | 69.43 | 327,443 | -1.04(-1.47%) |
Jan 11, 2013 | 70.27 | 70.94 | 69.42 | 70.47 | 519,296 | +0.41(+0.58%) |
Jan 10, 2013 | 69.52 | 70.59 | 69.37 | 70.06 | 505,022 | +1.38(+2.01%) |
Jan 09, 2013 | 70.13 | 70.53 | 67.84 | 68.68 | 688,296 | -1.18(-1.69%) |
Jan 08, 2013 | 67.95 | 70.10 | 67.63 | 69.86 | 1,014,576 | +2.24(+3.31%) |
Jan 07, 2013 | 67.71 | 68.47 | 67.53 | 67.63 | 602,751 | -0.85(-1.25%) |
Jan 04, 2013 | 68.72 | 69.06 | 67.65 | 68.48 | 908,192 | -0.79(-1.13%) |
Jan 03, 2013 | 71.52 | 71.54 | 69.03 | 69.27 | 879,146 | -2.26(-3.16%) |