Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.50 | 45.99 | 44.82 | 44.86 | 860,129 | -1.35(-2.92%) |
Jan 30, 2014 | 45.89 | 46.95 | 44.98 | 46.21 | 1,020,260 | +0.92(+2.03%) |
Jan 29, 2014 | 44.51 | 46.02 | 43.75 | 45.29 | 820,973 | +0.10(+0.22%) |
Jan 28, 2014 | 44.98 | 46.13 | 44.54 | 45.19 | 873,093 | +0.25(+0.56%) |
Jan 27, 2014 | 45.21 | 45.74 | 42.85 | 44.94 | 1,036,224 | -0.51(-1.12%) |
Jan 24, 2014 | 46.91 | 46.98 | 45.31 | 45.45 | 1,189,518 | -2.14(-4.50%) |
Jan 23, 2014 | 47.31 | 47.80 | 46.45 | 47.59 | 765,645 | -0.38(-0.79%) |
Jan 22, 2014 | 47.95 | 47.98 | 46.85 | 47.97 | 688,414 | +0.02(+0.04%) |
Jan 21, 2014 | 48.50 | 49.45 | 46.81 | 47.95 | 1,047,898 | +0.00(+0.00%) |
Jan 17, 2014 | 47.00 | 47.95 | 47.95 | 47.95 | 1,699,000 | +1.53(+3.30%) |
Jan 16, 2014 | 43.80 | 46.46 | 43.51 | 46.42 | 1,360,031 | +2.53(+5.76%) |
Jan 15, 2014 | 43.79 | 44.05 | 42.69 | 43.89 | 875,041 | +0.10(+0.23%) |
Jan 14, 2014 | 41.65 | 43.87 | 41.51 | 43.79 | 715,903 | +2.17(+5.21%) |
Jan 13, 2014 | 43.09 | 44.39 | 41.07 | 41.62 | 1,074,243 | -1.35(-3.14%) |
Jan 10, 2014 | 41.36 | 43.00 | 40.60 | 42.97 | 879,300 | +1.62(+3.92%) |
Jan 09, 2014 | 41.28 | 42.13 | 40.71 | 41.35 | 633,312 | +0.31(+0.76%) |
Jan 08, 2014 | 40.15 | 41.13 | 39.70 | 41.04 | 795,062 | +1.04(+2.60%) |
Jan 07, 2014 | 38.85 | 40.34 | 38.85 | 40.00 | 817,916 | +1.43(+3.71%) |
Jan 06, 2014 | 39.35 | 39.35 | 38.35 | 38.57 | 1,056,431 | -0.67(-1.71%) |
Jan 03, 2014 | 40.15 | 40.56 | 39.16 | 39.24 | 732,316 | -0.94(-2.34%) |
Jan 02, 2014 | 39.90 | 40.22 | 39.05 | 40.18 | 589,262 | +0.29(+0.73%) |
Dec 31, 2013 | 40.13 | 39.89 | 39.89 | 39.89 | 612,200 | -0.34(-0.85%) |
Dec 30, 2013 | 40.00 | 40.73 | 39.55 | 40.23 | 693,728 | +0.34(+0.85%) |
Dec 27, 2013 | 40.57 | 40.65 | 39.78 | 39.89 | 224,587 | -0.43(-1.07%) |
Dec 26, 2013 | 39.70 | 40.62 | 39.70 | 40.32 | 332,206 | +0.72(+1.82%) |
Dec 24, 2013 | 40.16 | 40.34 | 39.23 | 39.60 | 257,071 | -0.55(-1.37%) |
Dec 23, 2013 | 40.08 | 40.96 | 39.92 | 40.15 | 575,531 | +0.37(+0.93%) |
Dec 20, 2013 | 38.62 | 40.06 | 38.27 | 39.78 | 1,192,403 | +1.13(+2.92%) |
Dec 19, 2013 | 38.82 | 39.44 | 38.21 | 38.65 | 573,085 | -0.53(-1.35%) |
Dec 18, 2013 | 38.62 | 39.26 | 38.28 | 39.18 | 782,816 | +0.62(+1.61%) |
Dec 17, 2013 | 40.47 | 40.51 | 38.54 | 38.56 | 1,191,116 | -1.46(-3.65%) |
Dec 16, 2013 | 40.46 | 41.12 | 39.76 | 40.02 | 691,377 | -0.19(-0.47%) |
Dec 13, 2013 | 39.50 | 40.35 | 39.12 | 40.21 | 840,091 | +0.69(+1.75%) |
Dec 12, 2013 | 39.68 | 39.99 | 39.23 | 39.52 | 1,443,972 | -0.26(-0.65%) |
Dec 11, 2013 | 41.46 | 41.51 | 39.32 | 39.78 | 1,120,848 | -1.65(-3.98%) |
Dec 10, 2013 | 41.08 | 42.38 | 40.61 | 41.43 | 979,684 | +0.27(+0.66%) |
Dec 09, 2013 | 44.54 | 44.99 | 40.58 | 41.16 | 2,309,691 | -3.19(-7.19%) |
Dec 06, 2013 | 45.00 | 45.37 | 43.03 | 44.35 | 0 | +0.08(+0.18%) |
Dec 05, 2013 | 43.67 | 44.33 | 43.39 | 44.27 | 0 | +0.56(+1.28%) |
Dec 04, 2013 | 42.35 | 43.74 | 42.32 | 43.71 | 0 | +1.06(+2.49%) |
Dec 03, 2013 | 42.03 | 42.73 | 42.19 | 42.65 | 1,104,124 | +0.46(+1.10%) |
Dec 02, 2013 | 41.25 | 42.26 | 41.00 | 42.19 | 0 | +1.10(+2.67%) |
Nov 29, 2013 | 40.99 | 41.44 | 40.72 | 41.09 | 0 | +0.19(+0.46%) |
Nov 27, 2013 | 41.58 | 41.71 | 40.46 | 40.90 | 0 | -0.60(-1.45%) |
Nov 26, 2013 | 41.79 | 42.00 | 41.24 | 41.50 | 0 | -0.25(-0.60%) |
Nov 25, 2013 | 40.81 | 42.12 | 40.62 | 41.75 | 640,708 | +1.22(+3.01%) |
Nov 22, 2013 | 40.76 | 41.09 | 40.13 | 40.53 | 0 | +0.03(+0.07%) |
Nov 21, 2013 | 40.56 | 41.00 | 40.04 | 40.50 | 0 | +0.12(+0.30%) |
Nov 20, 2013 | 40.89 | 41.36 | 40.17 | 40.38 | 0 | -0.48(-1.17%) |
Nov 19, 2013 | 41.12 | 41.35 | 40.29 | 40.86 | 0 | -0.35(-0.85%) |
Nov 18, 2013 | 41.84 | 42.89 | 41.05 | 41.21 | 0 | -0.49(-1.18%) |
Nov 15, 2013 | 41.37 | 42.60 | 41.16 | 41.70 | 0 | +0.25(+0.60%) |
Nov 14, 2013 | 41.03 | 41.50 | 40.62 | 41.45 | 0 | +0.40(+0.97%) |
Nov 13, 2013 | 39.73 | 41.35 | 39.53 | 41.05 | 0 | +1.09(+2.73%) |
Nov 12, 2013 | 39.85 | 40.09 | 38.99 | 39.96 | 0 | +0.08(+0.20%) |
Nov 11, 2013 | 39.19 | 39.91 | 38.87 | 39.88 | 0 | +0.96(+2.47%) |
Nov 08, 2013 | 37.04 | 39.63 | 37.04 | 38.92 | 0 | +1.91(+5.16%) |
Nov 07, 2013 | 37.86 | 38.29 | 36.79 | 37.01 | 972,827 | -0.85(-2.25%) |
Nov 06, 2013 | 39.52 | 39.59 | 37.55 | 37.86 | 1,352,824 | -0.58(-1.51%) |
Nov 05, 2013 | 39.10 | 39.37 | 38.30 | 38.44 | 836,580 | -0.59(-1.51%) |
Nov 04, 2013 | 39.05 | 39.79 | 38.78 | 39.03 | 0 | +0.08(+0.21%) |
Nov 01, 2013 | 38.69 | 38.97 | 38.21 | 38.95 | 0 | +0.30(+0.78%) |
Oct 31, 2013 | 39.93 | 40.27 | 38.58 | 38.65 | 1,750,349 | -1.26(-3.16%) |
Oct 30, 2013 | 40.78 | 41.31 | 39.38 | 39.91 | 924,086 | -0.66(-1.63%) |
Oct 29, 2013 | 40.26 | 40.97 | 39.96 | 40.57 | 0 | +0.35(+0.87%) |
Oct 28, 2013 | 40.69 | 40.94 | 40.05 | 40.22 | 0 | -0.49(-1.20%) |
Oct 25, 2013 | 42.09 | 42.38 | 40.55 | 40.71 | 0 | -1.34(-3.19%) |
Oct 24, 2013 | 41.73 | 43.10 | 41.65 | 42.05 | 0 | +0.38(+0.91%) |
Oct 23, 2013 | 40.10 | 41.70 | 39.95 | 41.67 | 0 | +1.30(+3.22%) |
Oct 22, 2013 | 40.28 | 40.83 | 39.90 | 40.37 | 774,885 | +0.33(+0.82%) |
Oct 21, 2013 | 40.04 | 40.44 | 39.81 | 40.04 | 880,813 | +0.00(+0.00%) |
Oct 18, 2013 | 41.99 | 42.08 | 39.89 | 40.04 | 958,172 | -1.84(-4.39%) |
Oct 17, 2013 | 40.93 | 41.98 | 40.67 | 41.88 | 514,981 | +0.87(+2.12%) |
Oct 16, 2013 | 39.92 | 41.09 | 39.91 | 41.01 | 0 | +1.28(+3.22%) |
Oct 15, 2013 | 39.75 | 40.03 | 39.50 | 39.73 | 913,514 | -0.02(-0.05%) |
Oct 14, 2013 | 39.09 | 39.80 | 38.68 | 39.75 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 40.45 | 40.45 | 38.75 | 39.72 | 0 | -0.98(-2.41%) |
Oct 10, 2013 | 40.65 | 41.18 | 40.10 | 40.70 | 722,069 | +1.10(+2.78%) |
Oct 09, 2013 | 41.07 | 41.09 | 38.20 | 39.60 | 0 | -1.53(-3.72%) |
Oct 08, 2013 | 44.47 | 44.47 | 41.00 | 41.13 | 0 | -3.05(-6.90%) |
Oct 07, 2013 | 44.82 | 45.26 | 44.04 | 44.18 | 0 | -1.17(-2.58%) |
Oct 04, 2013 | 45.78 | 46.48 | 45.27 | 45.35 | 0 | -0.19(-0.42%) |
Oct 03, 2013 | 45.15 | 45.60 | 44.11 | 45.54 | 1,865,720 | +0.04(+0.09%) |
Oct 02, 2013 | 44.64 | 45.72 | 44.25 | 45.50 | 0 | +0.61(+1.36%) |
Oct 01, 2013 | 43.96 | 44.89 | 43.51 | 44.89 | 0 | +1.06(+2.42%) |
Sep 30, 2013 | 43.45 | 44.14 | 43.00 | 43.83 | 787,936 | -0.11(-0.25%) |
Sep 27, 2013 | 44.01 | 44.44 | 43.52 | 43.94 | 0 | -0.17(-0.39%) |
Sep 26, 2013 | 43.78 | 44.64 | 43.61 | 44.11 | 635,154 | +0.58(+1.33%) |
Sep 25, 2013 | 43.47 | 43.91 | 43.45 | 43.53 | 715,681 | +0.01(+0.02%) |
Sep 24, 2013 | 44.23 | 44.44 | 43.40 | 43.52 | 0 | -0.67(-1.52%) |
Sep 23, 2013 | 46.00 | 46.68 | 44.01 | 44.19 | 0 | -1.81(-3.93%) |
Sep 20, 2013 | 47.79 | 47.94 | 45.80 | 46.00 | 0 | -1.73(-3.62%) |
Sep 19, 2013 | 47.44 | 47.87 | 47.31 | 47.73 | 0 | +0.46(+0.97%) |
Sep 18, 2013 | 47.91 | 47.95 | 46.90 | 47.27 | 0 | -0.60(-1.25%) |
Sep 17, 2013 | 47.77 | 48.06 | 47.15 | 47.87 | 0 | +0.05(+0.10%) |
Sep 16, 2013 | 49.15 | 49.15 | 47.76 | 47.82 | 0 | -0.66(-1.36%) |
Sep 13, 2013 | 48.38 | 48.61 | 47.60 | 48.48 | 0 | +0.28(+0.58%) |
Sep 12, 2013 | 47.75 | 48.39 | 47.25 | 48.20 | 0 | +0.66(+1.38%) |
Sep 11, 2013 | 47.31 | 47.70 | 47.01 | 47.55 | 0 | +0.36(+0.75%) |
Sep 10, 2013 | 46.70 | 47.20 | 45.86 | 47.19 | 0 | +1.24(+2.70%) |
Sep 09, 2013 | 43.69 | 46.00 | 43.69 | 45.95 | 0 | +1.76(+3.98%) |
Sep 06, 2013 | 44.50 | 44.61 | 43.20 | 44.19 | 0 | +0.03(+0.07%) |
Sep 05, 2013 | 44.00 | 44.83 | 43.76 | 44.16 | 0 | -0.01(-0.02%) |
Sep 04, 2013 | 42.57 | 44.30 | 42.31 | 44.17 | 0 | +1.66(+3.90%) |
Sep 03, 2013 | 42.88 | 42.96 | 41.87 | 42.51 | 0 | +0.11(+0.26%) |
Aug 30, 2013 | 43.78 | 43.78 | 42.32 | 42.40 | 0 | -0.96(-2.21%) |
Aug 29, 2013 | 42.07 | 43.98 | 42.06 | 43.36 | 0 | +1.30(+3.09%) |
Aug 28, 2013 | 41.20 | 42.17 | 40.96 | 42.06 | 450,773 | +1.12(+2.74%) |
Aug 27, 2013 | 41.84 | 42.01 | 40.76 | 40.94 | 0 | -1.59(-3.74%) |
Aug 26, 2013 | 41.95 | 42.66 | 41.61 | 42.53 | 0 | +0.82(+1.97%) |
Aug 23, 2013 | 42.27 | 42.41 | 41.53 | 41.71 | 0 | -0.41(-0.97%) |
Aug 22, 2013 | 41.36 | 42.23 | 41.31 | 42.12 | 200,179 | +0.79(+1.91%) |
Aug 21, 2013 | 41.00 | 42.00 | 41.00 | 41.33 | 649,261 | +0.09(+0.22%) |
Aug 20, 2013 | 40.91 | 41.59 | 40.73 | 41.24 | 585,825 | +0.20(+0.49%) |
Aug 19, 2013 | 41.00 | 41.48 | 40.96 | 41.04 | 0 | +0.07(+0.17%) |
Aug 16, 2013 | 40.85 | 41.84 | 40.83 | 40.97 | 0 | -0.11(-0.27%) |
Aug 15, 2013 | 41.64 | 41.79 | 40.81 | 41.08 | 403,761 | -1.00(-2.38%) |
Aug 14, 2013 | 41.69 | 42.68 | 41.69 | 42.08 | 0 | +0.33(+0.79%) |
Aug 13, 2013 | 42.21 | 42.34 | 41.39 | 41.75 | 721,448 | -0.58(-1.37%) |
Aug 12, 2013 | 41.41 | 42.54 | 41.15 | 42.33 | 1,059,810 | +0.78(+1.88%) |
Aug 09, 2013 | 41.33 | 41.99 | 41.33 | 41.55 | 521,830 | +0.09(+0.22%) |
Aug 08, 2013 | 42.28 | 42.49 | 41.44 | 41.46 | 645,818 | -0.57(-1.36%) |
Aug 07, 2013 | 42.34 | 42.68 | 41.25 | 42.03 | 830,407 | -0.52(-1.22%) |
Aug 06, 2013 | 43.26 | 43.63 | 42.26 | 42.55 | 536,081 | -0.91(-2.09%) |
Aug 05, 2013 | 43.06 | 43.74 | 42.74 | 43.46 | 663,031 | +0.18(+0.42%) |
Aug 02, 2013 | 42.51 | 44.33 | 42.40 | 43.28 | 914,916 | +0.70(+1.63%) |
Aug 01, 2013 | 40.25 | 42.80 | 39.70 | 42.59 | 1,183,959 | +2.06(+5.10%) |
Jul 31, 2013 | 40.44 | 40.77 | 40.14 | 40.52 | 945,759 | +0.21(+0.52%) |
Jul 30, 2013 | 39.54 | 40.50 | 39.54 | 40.31 | 0 | +0.75(+1.90%) |
Jul 29, 2013 | 39.74 | 39.94 | 39.36 | 39.56 | 0 | -0.18(-0.45%) |
Jul 26, 2013 | 39.25 | 39.92 | 39.23 | 39.74 | 0 | +0.01(+0.03%) |
Jul 25, 2013 | 39.32 | 39.90 | 38.89 | 39.73 | 0 | +0.40(+1.02%) |
Jul 24, 2013 | 39.36 | 39.65 | 38.60 | 39.33 | 0 | +0.36(+0.92%) |
Jul 23, 2013 | 39.58 | 39.58 | 38.56 | 38.97 | 0 | -0.53(-1.34%) |
Jul 22, 2013 | 39.16 | 39.78 | 38.87 | 39.50 | 0 | +0.39(+1.00%) |
Jul 19, 2013 | 38.95 | 39.70 | 38.53 | 39.11 | 0 | +0.17(+0.44%) |
Jul 18, 2013 | 38.78 | 39.10 | 38.38 | 38.94 | 0 | +0.15(+0.39%) |
Jul 17, 2013 | 38.55 | 38.93 | 38.45 | 38.79 | 658,824 | +0.24(+0.62%) |
Jul 16, 2013 | 38.49 | 38.78 | 38.26 | 38.55 | 0 | -0.08(-0.21%) |
Jul 15, 2013 | 38.06 | 38.84 | 37.56 | 38.63 | 0 | +0.51(+1.34%) |
Jul 12, 2013 | 37.00 | 38.63 | 36.60 | 38.12 | 0 | +1.19(+3.22%) |
Jul 11, 2013 | 36.94 | 37.35 | 36.32 | 36.93 | 0 | +0.61(+1.68%) |
Jul 10, 2013 | 35.66 | 36.39 | 35.66 | 36.32 | 0 | +0.56(+1.58%) |
Jul 09, 2013 | 35.36 | 35.96 | 35.07 | 35.76 | 0 | +0.64(+1.81%) |
Jul 08, 2013 | 35.11 | 35.62 | 34.70 | 35.12 | 0 | +0.21(+0.60%) |
Jul 05, 2013 | 33.90 | 34.96 | 33.55 | 34.91 | 0 | +1.39(+4.15%) |
Jul 03, 2013 | 33.48 | 33.97 | 33.31 | 33.52 | 0 | -0.09(-0.27%) |
Jul 02, 2013 | 32.77 | 33.80 | 32.42 | 33.61 | 0 | +0.90(+2.75%) |
Jul 01, 2013 | 32.39 | 33.95 | 32.30 | 32.71 | 0 | +1.25(+3.97%) |
Jun 28, 2013 | 31.08 | 32.26 | 31.08 | 31.46 | 8,693,867 | -0.05(-0.16%) |
Jun 27, 2013 | 31.13 | 31.76 | 31.10 | 31.51 | 0 | +0.65(+2.11%) |
Jun 26, 2013 | 30.09 | 31.14 | 30.03 | 30.86 | 0 | +1.16(+3.91%) |
Jun 25, 2013 | 30.38 | 31.50 | 28.15 | 29.70 | 0 | -0.20(-0.67%) |
Jun 24, 2013 | 29.67 | 30.26 | 29.16 | 29.90 | 0 | -0.40(-1.32%) |
Jun 21, 2013 | 31.18 | 31.86 | 29.20 | 30.30 | 2,912,666 | -0.71(-2.29%) |
Jun 20, 2013 | 31.10 | 31.82 | 30.57 | 31.01 | 0 | -0.48(-1.52%) |
Jun 19, 2013 | 32.26 | 32.40 | 31.37 | 31.49 | 0 | -0.71(-2.20%) |
Jun 18, 2013 | 31.94 | 32.55 | 31.55 | 32.20 | 0 | +0.22(+0.69%) |
Jun 17, 2013 | 33.10 | 33.10 | 31.76 | 31.98 | 0 | -0.75(-2.29%) |
Jun 14, 2013 | 32.88 | 32.91 | 32.11 | 32.73 | 0 | -0.08(-0.24%) |
Jun 13, 2013 | 32.11 | 33.13 | 31.75 | 32.81 | 878,155 | +0.54(+1.67%) |
Jun 12, 2013 | 33.81 | 34.05 | 32.22 | 32.27 | 644,132 | -1.30(-3.87%) |
Jun 11, 2013 | 33.25 | 34.18 | 33.00 | 33.57 | 478,087 | -0.18(-0.53%) |
Jun 10, 2013 | 34.59 | 34.76 | 33.21 | 33.75 | 0 | -0.74(-2.15%) |
Jun 07, 2013 | 34.09 | 34.59 | 33.96 | 34.49 | 0 | +0.74(+2.19%) |
Jun 06, 2013 | 32.35 | 33.75 | 32.30 | 33.75 | 603,446 | +1.20(+3.69%) |
Jun 05, 2013 | 33.49 | 34.00 | 32.09 | 32.55 | 0 | -1.08(-3.21%) |
Jun 04, 2013 | 35.17 | 35.31 | 33.04 | 33.63 | 0 | -1.45(-4.13%) |
Jun 03, 2013 | 34.54 | 35.20 | 32.61 | 35.08 | 1,488,224 | +0.76(+2.21%) |
May 31, 2013 | 35.26 | 35.76 | 34.31 | 34.32 | 727,433 | -1.36(-3.81%) |
May 30, 2013 | 35.05 | 35.79 | 34.74 | 35.68 | 618,025 | +0.73(+2.09%) |
May 29, 2013 | 35.57 | 35.81 | 34.65 | 34.95 | 503,528 | -0.95(-2.65%) |
May 28, 2013 | 35.56 | 36.10 | 35.34 | 35.90 | 668,874 | +0.95(+2.72%) |
May 24, 2013 | 35.20 | 35.40 | 34.57 | 34.95 | 0 | -0.40(-1.13%) |
May 23, 2013 | 34.89 | 35.59 | 33.70 | 35.35 | 0 | +0.20(+0.57%) |
May 22, 2013 | 35.76 | 36.43 | 34.72 | 35.15 | 0 | -0.58(-1.62%) |
May 21, 2013 | 35.78 | 36.20 | 35.50 | 35.73 | 0 | -0.02(-0.06%) |
May 20, 2013 | 36.70 | 36.97 | 35.60 | 35.75 | 0 | -0.95(-2.59%) |
May 17, 2013 | 36.44 | 36.81 | 35.62 | 36.70 | 0 | +0.38(+1.05%) |
May 16, 2013 | 37.61 | 37.62 | 35.61 | 36.32 | 700,144 | -1.39(-3.69%) |
May 15, 2013 | 38.50 | 38.95 | 37.55 | 37.71 | 0 | +0.38(+1.02%) |
May 13, 2013 | 37.00 | 37.74 | 36.81 | 37.33 | 0 | +0.34(+0.92%) |
May 10, 2013 | 35.35 | 37.24 | 35.35 | 36.99 | 0 | +1.80(+5.12%) |
May 09, 2013 | 35.32 | 35.65 | 35.13 | 35.19 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.57 | 36.11 | 34.52 | 35.19 | 0 | -0.22(-0.62%) |
May 07, 2013 | 36.38 | 36.45 | 35.38 | 35.41 | 0 | -0.92(-2.53%) |
May 06, 2013 | 36.46 | 36.66 | 36.11 | 36.33 | 0 | -0.02(-0.06%) |
May 03, 2013 | 36.85 | 36.77 | 36.29 | 36.35 | 0 | +0.15(+0.41%) |
May 02, 2013 | 35.79 | 36.57 | 35.79 | 36.20 | 0 | +0.68(+1.91%) |
May 01, 2013 | 36.78 | 36.93 | 35.51 | 35.52 | 808,719 | -1.43(-3.87%) |
Apr 30, 2013 | 37.63 | 37.84 | 36.66 | 36.95 | 0 | -0.85(-2.25%) |
Apr 29, 2013 | 37.70 | 38.18 | 37.53 | 37.80 | 575,950 | +0.42(+1.12%) |
Apr 26, 2013 | 37.30 | 37.55 | 36.72 | 37.38 | 1,062,778 | +0.07(+0.19%) |
Apr 25, 2013 | 37.14 | 37.64 | 36.77 | 37.31 | 842,173 | +0.78(+2.14%) |
Apr 24, 2013 | 38.37 | 38.49 | 36.35 | 36.53 | 1,227,417 | -1.93(-5.02%) |
Apr 23, 2013 | 38.75 | 39.00 | 38.18 | 38.46 | 1,058,575 | +0.16(+0.42%) |
Apr 22, 2013 | 37.26 | 38.58 | 36.86 | 38.30 | 928,826 | +1.34(+3.63%) |
Apr 19, 2013 | 35.23 | 36.98 | 35.21 | 36.96 | 682,891 | +1.88(+5.36%) |
Apr 18, 2013 | 35.99 | 36.17 | 34.91 | 35.08 | 688,000 | -0.76(-2.12%) |
Apr 17, 2013 | 36.31 | 36.57 | 35.25 | 35.84 | 1,138,977 | -0.73(-2.00%) |
Apr 16, 2013 | 35.58 | 36.65 | 35.26 | 36.57 | 813,781 | +1.35(+3.83%) |
Apr 15, 2013 | 36.71 | 36.99 | 35.01 | 35.22 | 1,143,305 | -1.86(-5.02%) |
Apr 12, 2013 | 36.93 | 37.64 | 36.38 | 37.08 | 878,435 | -0.14(-0.38%) |
Apr 11, 2013 | 36.56 | 37.60 | 36.53 | 37.22 | 844,369 | +0.73(+2.00%) |
Apr 10, 2013 | 35.00 | 36.95 | 34.82 | 36.49 | 1,036,620 | +1.68(+4.83%) |
Apr 09, 2013 | 35.10 | 35.15 | 34.41 | 34.81 | 712,647 | -0.11(-0.32%) |
Apr 08, 2013 | 34.90 | 35.00 | 34.30 | 34.92 | 628,513 | +0.12(+0.34%) |
Apr 05, 2013 | 33.89 | 34.83 | 33.60 | 34.80 | 675,258 | +0.39(+1.13%) |
Apr 04, 2013 | 34.19 | 34.68 | 33.85 | 34.41 | 715,693 | +0.38(+1.12%) |
Apr 03, 2013 | 34.93 | 35.05 | 33.62 | 34.03 | 924,419 | -0.71(-2.04%) |
Apr 02, 2013 | 35.21 | 35.69 | 34.54 | 34.74 | 1,002,576 | -0.10(-0.29%) |
Apr 01, 2013 | 35.56 | 35.79 | 34.48 | 34.84 | 1,070,642 | -0.66(-1.87%) |
Mar 28, 2013 | 36.09 | 36.14 | 35.40 | 35.51 | 944,106 | -0.49(-1.37%) |
Mar 27, 2013 | 36.14 | 36.27 | 35.63 | 36.00 | 660,732 | -0.32(-0.88%) |
Mar 26, 2013 | 36.29 | 36.99 | 35.70 | 36.32 | 778,319 | +0.21(+0.58%) |
Mar 25, 2013 | 36.30 | 36.30 | 35.59 | 36.11 | 702,661 | -0.11(-0.30%) |
Mar 22, 2013 | 34.92 | 36.35 | 34.79 | 36.22 | 1,033,051 | +1.44(+4.14%) |
Mar 21, 2013 | 34.25 | 34.89 | 34.09 | 34.78 | 684,849 | +0.39(+1.13%) |
Mar 20, 2013 | 33.29 | 34.43 | 33.29 | 34.39 | 738,616 | +1.30(+3.93%) |
Mar 19, 2013 | 33.57 | 33.89 | 32.82 | 33.09 | 694,528 | -0.32(-0.96%) |
Mar 18, 2013 | 33.43 | 33.70 | 33.13 | 33.41 | 396,129 | -0.14(-0.42%) |
Mar 15, 2013 | 33.03 | 33.80 | 33.01 | 33.55 | 1,513,672 | +0.59(+1.79%) |
Mar 14, 2013 | 32.88 | 32.96 | 32.40 | 32.96 | 541,631 | +0.24(+0.73%) |
Mar 13, 2013 | 32.01 | 33.12 | 31.50 | 32.72 | 1,242,577 | +0.72(+2.25%) |
Mar 12, 2013 | 31.30 | 32.10 | 31.08 | 32.00 | 695,824 | +0.63(+2.01%) |
Mar 11, 2013 | 30.97 | 31.41 | 30.95 | 31.37 | 589,270 | +0.38(+1.23%) |
Mar 08, 2013 | 30.97 | 31.25 | 30.59 | 30.99 | 619,502 | +0.20(+0.65%) |
Mar 07, 2013 | 30.57 | 30.87 | 30.24 | 30.79 | 700,994 | +0.31(+1.02%) |
Mar 06, 2013 | 30.44 | 30.52 | 30.07 | 30.48 | 563,963 | +0.05(+0.16%) |
Mar 05, 2013 | 28.95 | 30.44 | 28.84 | 30.43 | 1,044,827 | +1.49(+5.15%) |
Mar 04, 2013 | 28.21 | 28.95 | 28.09 | 28.94 | 920,346 | +0.61(+2.15%) |
Mar 01, 2013 | 27.81 | 28.68 | 27.79 | 28.33 | 909,955 | +0.19(+0.68%) |
Feb 28, 2013 | 27.92 | 28.22 | 27.50 | 28.14 | 976,383 | +0.34(+1.22%) |
Feb 27, 2013 | 26.85 | 28.09 | 26.85 | 27.80 | 571,175 | +0.92(+3.42%) |
Feb 26, 2013 | 27.04 | 27.25 | 26.68 | 26.88 | 703,160 | +0.00(+0.00%) |
Feb 25, 2013 | 27.44 | 27.52 | 26.83 | 26.88 | 699,772 | -0.35(-1.29%) |
Feb 22, 2013 | 26.89 | 27.29 | 26.75 | 27.23 | 659,600 | +0.40(+1.49%) |
Feb 21, 2013 | 27.21 | 27.40 | 26.60 | 26.83 | 888,786 | -0.63(-2.29%) |
Feb 20, 2013 | 27.69 | 28.04 | 27.45 | 27.46 | 526,118 | -0.24(-0.87%) |
Feb 19, 2013 | 27.49 | 27.75 | 27.04 | 27.70 | 666,726 | +0.32(+1.17%) |
Feb 15, 2013 | 28.15 | 28.15 | 27.12 | 27.38 | 919,441 | -0.42(-1.51%) |
Feb 14, 2013 | 27.71 | 28.21 | 27.36 | 27.80 | 1,284,359 | +0.04(+0.14%) |
Feb 13, 2013 | 28.37 | 29.29 | 27.36 | 27.76 | 2,208,563 | -1.48(-5.06%) |
Feb 12, 2013 | 29.50 | 29.79 | 29.18 | 29.24 | 1,059,770 | -0.20(-0.68%) |
Feb 11, 2013 | 30.44 | 30.85 | 29.33 | 29.44 | 704,068 | -0.96(-3.16%) |
Feb 08, 2013 | 29.95 | 30.50 | 29.78 | 30.40 | 579,973 | +0.59(+1.98%) |
Feb 07, 2013 | 30.16 | 30.59 | 29.54 | 29.81 | 580,726 | -0.28(-0.93%) |
Feb 06, 2013 | 29.62 | 30.23 | 29.55 | 30.09 | 588,804 | +0.98(+3.37%) |
Feb 04, 2013 | 29.16 | 29.48 | 28.82 | 29.11 | 704,003 | -0.47(-1.59%) |