Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.76 | 58.61 | 56.76 | 57.45 | 309,184 | -0.52(-0.90%) |
Jan 30, 2014 | 55.80 | 59.07 | 55.15 | 57.97 | 336,600 | +2.81(+5.10%) |
Jan 29, 2014 | 55.74 | 56.71 | 53.06 | 55.16 | 261,263 | -1.19(-2.11%) |
Jan 28, 2014 | 54.65 | 56.52 | 54.35 | 56.35 | 242,015 | +1.62(+2.96%) |
Jan 27, 2014 | 56.05 | 56.65 | 54.66 | 54.73 | 135,121 | -1.30(-2.32%) |
Jan 24, 2014 | 56.38 | 57.63 | 55.45 | 56.03 | 200,463 | -0.87(-1.53%) |
Jan 23, 2014 | 57.10 | 57.47 | 55.83 | 56.90 | 265,570 | -0.61(-1.07%) |
Jan 22, 2014 | 58.24 | 58.59 | 57.29 | 57.51 | 167,640 | -0.47(-0.81%) |
Jan 21, 2014 | 57.29 | 58.38 | 57.26 | 57.98 | 137,773 | +1.28(+2.26%) |
Jan 17, 2014 | 57.76 | 56.70 | 56.70 | 56.70 | 258,711 | -0.97(-1.68%) |
Jan 16, 2014 | 57.76 | 58.21 | 57.24 | 57.67 | 118,696 | -0.08(-0.14%) |
Jan 15, 2014 | 58.14 | 58.73 | 57.45 | 57.75 | 107,614 | -0.38(-0.66%) |
Jan 14, 2014 | 57.30 | 58.81 | 57.26 | 58.14 | 193,202 | +0.95(+1.67%) |
Jan 13, 2014 | 58.51 | 58.86 | 56.08 | 57.19 | 184,671 | -1.27(-2.18%) |
Jan 10, 2014 | 58.05 | 58.61 | 57.37 | 58.46 | 158,460 | +0.39(+0.68%) |
Jan 09, 2014 | 59.17 | 59.68 | 57.69 | 58.06 | 209,177 | -0.84(-1.43%) |
Jan 08, 2014 | 60.30 | 60.66 | 58.84 | 58.91 | 204,659 | -1.28(-2.13%) |
Jan 07, 2014 | 59.68 | 60.66 | 59.68 | 60.19 | 167,473 | +0.57(+0.95%) |
Jan 06, 2014 | 61.80 | 61.87 | 59.42 | 59.62 | 214,199 | -1.88(-3.05%) |
Jan 03, 2014 | 59.97 | 61.75 | 59.97 | 61.50 | 147,522 | +1.61(+2.69%) |
Jan 02, 2014 | 60.84 | 61.14 | 59.80 | 59.89 | 162,097 | -1.40(-2.28%) |
Dec 31, 2013 | 60.60 | 61.29 | 61.29 | 61.29 | 182,593 | +0.84(+1.39%) |
Dec 30, 2013 | 60.89 | 60.89 | 59.61 | 60.44 | 159,081 | -0.58(-0.95%) |
Dec 27, 2013 | 61.25 | 61.25 | 60.50 | 61.02 | 163,254 | +0.03(+0.05%) |
Dec 26, 2013 | 60.26 | 61.28 | 60.12 | 60.99 | 176,780 | +0.94(+1.57%) |
Dec 24, 2013 | 60.55 | 60.95 | 59.82 | 60.05 | 75,100 | -0.61(-1.01%) |
Dec 23, 2013 | 60.36 | 61.09 | 59.90 | 60.66 | 183,706 | +0.48(+0.79%) |
Dec 20, 2013 | 58.55 | 60.52 | 57.51 | 60.19 | 438,024 | +2.11(+3.63%) |
Dec 19, 2013 | 58.29 | 58.69 | 57.67 | 58.08 | 137,680 | -0.62(-1.06%) |
Dec 18, 2013 | 58.75 | 58.86 | 57.31 | 58.71 | 241,193 | +0.18(+0.31%) |
Dec 17, 2013 | 59.06 | 59.17 | 58.13 | 58.53 | 134,803 | -0.55(-0.94%) |
Dec 16, 2013 | 59.27 | 59.80 | 58.88 | 59.08 | 149,057 | -0.04(-0.06%) |
Dec 13, 2013 | 59.78 | 60.24 | 59.00 | 59.12 | 145,973 | -0.37(-0.62%) |
Dec 12, 2013 | 58.31 | 59.94 | 58.18 | 59.48 | 250,462 | +1.22(+2.09%) |
Dec 11, 2013 | 59.13 | 59.51 | 58.12 | 58.27 | 193,844 | -0.93(-1.58%) |
Dec 10, 2013 | 59.84 | 60.20 | 58.78 | 59.20 | 244,324 | -1.03(-1.70%) |
Dec 09, 2013 | 61.27 | 61.41 | 60.13 | 60.23 | 196,552 | -0.81(-1.32%) |
Dec 06, 2013 | 59.79 | 61.49 | 59.23 | 61.03 | 0 | +2.01(+3.41%) |
Dec 05, 2013 | 59.27 | 59.93 | 58.57 | 59.02 | 0 | -0.43(-0.72%) |
Dec 04, 2013 | 61.35 | 61.35 | 57.33 | 59.45 | 0 | -2.55(-4.12%) |
Dec 03, 2013 | 63.16 | 63.63 | 61.67 | 62.00 | 0 | -1.43(-2.25%) |
Dec 02, 2013 | 64.58 | 65.58 | 63.38 | 63.43 | 236,287 | -1.01(-1.56%) |
Nov 29, 2013 | 63.27 | 64.50 | 63.14 | 64.44 | 0 | +1.57(+2.51%) |
Nov 27, 2013 | 62.34 | 63.12 | 61.96 | 62.86 | 0 | +0.58(+0.93%) |
Nov 26, 2013 | 62.20 | 62.84 | 61.93 | 62.29 | 0 | -0.03(-0.04%) |
Nov 25, 2013 | 64.43 | 64.88 | 62.07 | 62.31 | 411,990 | -2.11(-3.27%) |
Nov 22, 2013 | 64.51 | 65.15 | 64.14 | 64.42 | 0 | -0.23(-0.35%) |
Nov 21, 2013 | 62.93 | 64.67 | 62.45 | 64.65 | 250,469 | +2.20(+3.52%) |
Nov 20, 2013 | 62.08 | 63.01 | 61.73 | 62.45 | 0 | +0.48(+0.77%) |
Nov 19, 2013 | 63.12 | 63.74 | 61.75 | 61.97 | 176,409 | -1.19(-1.88%) |
Nov 18, 2013 | 62.84 | 63.80 | 62.72 | 63.16 | 0 | +0.75(+1.20%) |
Nov 15, 2013 | 61.85 | 62.51 | 61.81 | 62.41 | 0 | +0.48(+0.77%) |
Nov 14, 2013 | 61.86 | 62.74 | 61.83 | 61.94 | 152,666 | +1.22(+2.01%) |
Nov 12, 2013 | 60.44 | 61.07 | 60.28 | 60.72 | 0 | +0.02(+0.03%) |
Nov 11, 2013 | 60.48 | 61.23 | 60.22 | 60.70 | 0 | +0.29(+0.49%) |
Nov 08, 2013 | 59.94 | 60.73 | 59.72 | 60.41 | 0 | +0.45(+0.76%) |
Nov 07, 2013 | 60.69 | 60.91 | 59.27 | 59.95 | 173,229 | -0.41(-0.68%) |
Nov 06, 2013 | 60.74 | 61.31 | 60.17 | 60.36 | 122,209 | +0.05(+0.09%) |
Nov 05, 2013 | 59.87 | 60.89 | 59.37 | 60.31 | 262,133 | +0.31(+0.52%) |
Nov 04, 2013 | 56.68 | 60.22 | 56.68 | 60.00 | 178,360 | +0.55(+0.92%) |
Nov 01, 2013 | 59.37 | 60.38 | 58.98 | 59.45 | 0 | -0.16(-0.28%) |
Oct 31, 2013 | 59.59 | 60.34 | 58.63 | 59.61 | 0 | -0.21(-0.35%) |
Oct 30, 2013 | 59.35 | 60.68 | 59.35 | 59.82 | 166,404 | -0.40(-0.67%) |
Oct 29, 2013 | 60.17 | 60.32 | 59.79 | 60.22 | 0 | +0.34(+0.56%) |
Oct 28, 2013 | 59.94 | 60.54 | 59.69 | 59.89 | 0 | -0.05(-0.09%) |
Oct 25, 2013 | 60.26 | 60.47 | 59.69 | 59.94 | 0 | -0.05(-0.08%) |
Oct 24, 2013 | 59.89 | 60.82 | 59.02 | 59.99 | 341,357 | +0.56(+0.94%) |
Oct 23, 2013 | 60.09 | 62.02 | 59.05 | 59.43 | 0 | -0.20(-0.34%) |
Oct 22, 2013 | 60.10 | 60.32 | 59.48 | 59.63 | 159,141 | -0.37(-0.62%) |
Oct 21, 2013 | 60.36 | 60.99 | 59.68 | 60.01 | 171,450 | -0.09(-0.15%) |
Oct 18, 2013 | 60.75 | 60.87 | 60.02 | 60.10 | 186,396 | +0.51(+0.86%) |
Oct 17, 2013 | 59.31 | 59.69 | 58.71 | 59.59 | 230,785 | +0.16(+0.28%) |
Oct 16, 2013 | 60.62 | 61.31 | 59.19 | 59.42 | 159,394 | -0.66(-1.10%) |
Oct 15, 2013 | 60.25 | 60.58 | 59.75 | 60.08 | 193,133 | -0.23(-0.38%) |
Oct 14, 2013 | 59.60 | 60.85 | 59.45 | 60.31 | 171,653 | +0.48(+0.79%) |
Oct 11, 2013 | 58.80 | 60.13 | 58.72 | 59.83 | 0 | +0.53(+0.89%) |
Oct 10, 2013 | 58.16 | 59.60 | 57.76 | 59.30 | 150,203 | +1.87(+3.26%) |
Oct 09, 2013 | 56.93 | 57.72 | 56.77 | 57.43 | 207,163 | +0.75(+1.32%) |
Oct 08, 2013 | 57.28 | 57.46 | 56.33 | 56.68 | 145,902 | -0.73(-1.27%) |
Oct 07, 2013 | 57.19 | 57.86 | 56.84 | 57.41 | 0 | -0.16(-0.29%) |
Oct 04, 2013 | 55.95 | 57.68 | 55.75 | 57.57 | 0 | +1.48(+2.64%) |
Oct 03, 2013 | 56.17 | 56.39 | 55.61 | 56.09 | 0 | +0.04(+0.07%) |
Oct 02, 2013 | 56.14 | 56.32 | 55.76 | 56.06 | 214,662 | -0.35(-0.62%) |
Oct 01, 2013 | 54.83 | 56.43 | 54.74 | 56.40 | 151,178 | +1.53(+2.78%) |
Sep 27, 2013 | 54.84 | 55.80 | 54.52 | 54.88 | 0 | -0.44(-0.79%) |
Sep 26, 2013 | 55.11 | 55.76 | 54.45 | 55.32 | 127,156 | +0.49(+0.90%) |
Sep 25, 2013 | 56.37 | 56.37 | 54.75 | 54.82 | 216,394 | -1.35(-2.41%) |
Sep 24, 2013 | 54.90 | 56.81 | 54.82 | 56.18 | 163,505 | +1.28(+2.33%) |
Sep 23, 2013 | 53.96 | 55.19 | 53.41 | 54.90 | 162,716 | +1.01(+1.87%) |
Sep 20, 2013 | 52.02 | 53.99 | 51.88 | 53.89 | 0 | +1.91(+3.67%) |
Sep 19, 2013 | 51.84 | 51.99 | 51.23 | 51.98 | 95,460 | +0.25(+0.48%) |
Sep 18, 2013 | 51.92 | 52.17 | 50.93 | 51.73 | 0 | -0.16(-0.32%) |
Sep 17, 2013 | 50.96 | 51.91 | 50.82 | 51.90 | 0 | +0.92(+1.81%) |
Sep 16, 2013 | 50.73 | 51.59 | 50.14 | 50.98 | 0 | +0.84(+1.68%) |
Sep 13, 2013 | 49.98 | 50.47 | 49.98 | 50.14 | 0 | +0.42(+0.85%) |
Sep 12, 2013 | 49.92 | 49.92 | 49.51 | 49.72 | 0 | -0.06(-0.13%) |
Sep 11, 2013 | 49.67 | 49.89 | 49.48 | 49.78 | 0 | -0.13(-0.26%) |
Sep 10, 2013 | 49.56 | 49.97 | 49.18 | 49.91 | 94,929 | +0.53(+1.07%) |
Sep 09, 2013 | 49.15 | 49.54 | 48.96 | 49.38 | 0 | +0.42(+0.86%) |
Sep 06, 2013 | 49.47 | 49.80 | 48.28 | 48.96 | 0 | -0.21(-0.43%) |
Sep 05, 2013 | 49.08 | 49.78 | 48.93 | 49.17 | 0 | +0.01(+0.02%) |
Sep 04, 2013 | 48.23 | 49.51 | 47.63 | 49.16 | 0 | +1.07(+2.22%) |
Sep 03, 2013 | 47.06 | 48.35 | 46.82 | 48.09 | 0 | +1.70(+3.66%) |
Aug 30, 2013 | 47.34 | 47.45 | 46.28 | 46.39 | 0 | -1.07(-2.25%) |
Aug 29, 2013 | 47.29 | 47.67 | 47.19 | 47.46 | 88,467 | +0.16(+0.35%) |
Aug 28, 2013 | 47.59 | 48.18 | 47.18 | 47.29 | 0 | -0.23(-0.48%) |
Aug 27, 2013 | 47.68 | 48.74 | 47.20 | 47.52 | 134,569 | -0.87(-1.79%) |
Aug 26, 2013 | 48.87 | 49.27 | 48.31 | 48.39 | 0 | -0.40(-0.82%) |
Aug 23, 2013 | 48.55 | 49.15 | 48.46 | 48.79 | 0 | +0.38(+0.79%) |
Aug 22, 2013 | 47.76 | 48.48 | 47.74 | 48.41 | 73,464 | +0.77(+1.61%) |
Aug 21, 2013 | 47.47 | 48.23 | 47.18 | 47.64 | 0 | -0.19(-0.40%) |
Aug 20, 2013 | 47.20 | 47.91 | 46.86 | 47.83 | 331,465 | +0.82(+1.75%) |
Aug 19, 2013 | 47.46 | 48.04 | 46.96 | 47.01 | 83,497 | -0.30(-0.64%) |
Aug 16, 2013 | 47.21 | 47.92 | 47.21 | 47.31 | 0 | -0.17(-0.37%) |
Aug 15, 2013 | 48.75 | 48.85 | 47.41 | 47.49 | 99,204 | -1.67(-3.40%) |
Aug 14, 2013 | 49.15 | 49.56 | 49.10 | 49.16 | 161,199 | +0.05(+0.11%) |
Aug 13, 2013 | 49.02 | 49.91 | 48.28 | 49.10 | 81,998 | +0.08(+0.17%) |
Aug 12, 2013 | 48.39 | 49.27 | 48.09 | 49.02 | 98,129 | +0.64(+1.32%) |
Aug 09, 2013 | 48.29 | 49.09 | 48.25 | 48.38 | 154,313 | -0.07(-0.15%) |
Aug 08, 2013 | 48.02 | 48.57 | 47.38 | 48.45 | 182,044 | +0.66(+1.38%) |
Aug 07, 2013 | 48.24 | 48.46 | 47.29 | 47.80 | 198,320 | -0.46(-0.95%) |
Aug 06, 2013 | 48.24 | 48.47 | 47.99 | 48.25 | 216,731 | +0.00(+0.00%) |
Aug 05, 2013 | 48.31 | 48.80 | 48.09 | 48.25 | 135,053 | -0.03(-0.06%) |
Aug 02, 2013 | 48.08 | 48.52 | 47.46 | 48.28 | 222,897 | -0.10(-0.21%) |
Aug 01, 2013 | 47.62 | 48.54 | 47.59 | 48.38 | 268,287 | +1.25(+2.65%) |
Jul 31, 2013 | 47.66 | 47.96 | 47.05 | 47.13 | 0 | -0.49(-1.03%) |
Jul 30, 2013 | 47.74 | 48.04 | 47.44 | 47.62 | 0 | -0.10(-0.21%) |
Jul 29, 2013 | 47.82 | 48.16 | 47.52 | 47.72 | 0 | -0.10(-0.21%) |
Jul 26, 2013 | 46.95 | 48.05 | 45.96 | 47.82 | 0 | -0.88(-1.80%) |
Jul 25, 2013 | 49.34 | 49.43 | 48.47 | 48.70 | 0 | -0.57(-1.15%) |
Jul 24, 2013 | 48.84 | 51.05 | 48.84 | 49.26 | 0 | +1.03(+2.14%) |
Jul 23, 2013 | 48.63 | 48.78 | 47.13 | 48.23 | 0 | -0.36(-0.75%) |
Jul 22, 2013 | 47.39 | 48.70 | 47.33 | 48.60 | 0 | +1.41(+2.99%) |
Jul 19, 2013 | 47.28 | 47.58 | 46.71 | 47.19 | 0 | -0.08(-0.17%) |
Jul 18, 2013 | 46.52 | 47.50 | 46.52 | 47.27 | 0 | +0.77(+1.67%) |
Jul 17, 2013 | 46.79 | 47.33 | 46.37 | 46.49 | 80,726 | +0.00(+0.00%) |
Jul 16, 2013 | 46.38 | 46.80 | 45.68 | 46.49 | 0 | +0.27(+0.59%) |
Jul 15, 2013 | 46.42 | 46.60 | 45.79 | 46.22 | 0 | -0.07(-0.16%) |
Jul 12, 2013 | 46.52 | 46.69 | 46.23 | 46.29 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.66 | 47.10 | 46.22 | 46.48 | 0 | -0.03(-0.06%) |
Jul 10, 2013 | 47.51 | 47.81 | 46.13 | 46.51 | 0 | -0.91(-1.92%) |
Jul 09, 2013 | 46.49 | 47.58 | 46.22 | 47.42 | 0 | +1.19(+2.56%) |
Jul 08, 2013 | 46.16 | 46.48 | 45.70 | 46.24 | 195,817 | +0.08(+0.18%) |
Jul 05, 2013 | 46.08 | 46.20 | 45.39 | 46.16 | 0 | +0.89(+1.97%) |
Jul 03, 2013 | 43.47 | 45.39 | 43.30 | 45.26 | 0 | +1.88(+4.33%) |
Jul 02, 2013 | 43.91 | 44.31 | 42.77 | 43.38 | 0 | -0.41(-0.94%) |
Jul 01, 2013 | 42.94 | 44.30 | 42.68 | 43.80 | 0 | +1.18(+2.76%) |
Jun 28, 2013 | 43.17 | 43.21 | 42.58 | 42.62 | 196,008 | -0.49(-1.14%) |
Jun 27, 2013 | 42.45 | 43.31 | 42.23 | 43.11 | 0 | +0.94(+2.23%) |
Jun 26, 2013 | 42.30 | 42.67 | 41.94 | 42.17 | 0 | +0.22(+0.52%) |
Jun 25, 2013 | 42.17 | 42.74 | 41.65 | 41.95 | 0 | +0.10(+0.24%) |
Jun 24, 2013 | 42.36 | 42.36 | 41.30 | 41.85 | 0 | -0.73(-1.71%) |
Jun 21, 2013 | 41.91 | 43.05 | 41.91 | 42.58 | 312,435 | +0.86(+2.05%) |
Jun 20, 2013 | 42.30 | 42.67 | 41.59 | 41.73 | 0 | -1.07(-2.49%) |
Jun 19, 2013 | 43.69 | 43.81 | 42.78 | 42.79 | 0 | -0.78(-1.80%) |
Jun 18, 2013 | 42.81 | 44.08 | 42.74 | 43.58 | 0 | +0.93(+2.18%) |
Jun 17, 2013 | 42.75 | 43.08 | 42.33 | 42.65 | 239,457 | +0.23(+0.54%) |
Jun 14, 2013 | 43.44 | 43.44 | 42.40 | 42.42 | 0 | -0.86(-1.98%) |
Jun 13, 2013 | 41.32 | 43.38 | 40.96 | 43.28 | 158,330 | +1.95(+4.72%) |
Jun 12, 2013 | 41.83 | 42.05 | 41.07 | 41.32 | 145,790 | -0.20(-0.48%) |
Jun 11, 2013 | 41.33 | 42.14 | 40.71 | 41.52 | 219,438 | +0.06(+0.15%) |
Jun 10, 2013 | 40.90 | 42.13 | 40.83 | 41.46 | 0 | +0.78(+1.93%) |
Jun 07, 2013 | 40.29 | 40.81 | 40.01 | 40.68 | 0 | +0.36(+0.88%) |
Jun 06, 2013 | 39.53 | 40.38 | 39.50 | 40.32 | 290,225 | +0.91(+2.31%) |
Jun 05, 2013 | 39.50 | 39.84 | 38.96 | 39.41 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 39.63 | 39.92 | 39.19 | 39.41 | 0 | -0.28(-0.71%) |
Jun 03, 2013 | 39.68 | 39.77 | 38.77 | 39.69 | 234,452 | +0.16(+0.42%) |
May 31, 2013 | 39.90 | 40.10 | 39.48 | 39.53 | 136,484 | -0.55(-1.36%) |
May 30, 2013 | 39.75 | 40.11 | 39.60 | 40.08 | 101,849 | +0.49(+1.24%) |
May 29, 2013 | 39.99 | 40.04 | 39.40 | 39.58 | 118,031 | -0.53(-1.32%) |
May 28, 2013 | 40.20 | 40.25 | 39.80 | 40.11 | 306,756 | +0.05(+0.14%) |
May 24, 2013 | 40.05 | 40.18 | 39.50 | 40.06 | 0 | -0.05(-0.14%) |
May 23, 2013 | 39.76 | 40.37 | 39.20 | 40.11 | 0 | +0.21(+0.53%) |
May 22, 2013 | 41.25 | 41.48 | 39.62 | 39.90 | 0 | -1.36(-3.29%) |
May 21, 2013 | 41.80 | 41.95 | 40.91 | 41.26 | 0 | -0.63(-1.50%) |
May 20, 2013 | 41.94 | 41.99 | 41.42 | 41.89 | 0 | -0.15(-0.35%) |
May 17, 2013 | 41.30 | 42.04 | 41.30 | 42.04 | 0 | +0.63(+1.52%) |
May 16, 2013 | 41.53 | 42.11 | 41.17 | 41.41 | 184,646 | -0.32(-0.76%) |
May 15, 2013 | 41.41 | 42.20 | 41.28 | 41.73 | 0 | +1.63(+4.07%) |
May 13, 2013 | 39.88 | 40.16 | 39.85 | 40.09 | 0 | +0.17(+0.43%) |
May 10, 2013 | 40.02 | 40.35 | 39.87 | 39.92 | 0 | +0.01(+0.02%) |
May 09, 2013 | 40.03 | 40.06 | 39.76 | 39.91 | 0 | -0.07(-0.18%) |
May 08, 2013 | 39.66 | 40.05 | 39.60 | 39.98 | 0 | +0.24(+0.60%) |
May 07, 2013 | 39.28 | 40.06 | 39.19 | 39.75 | 0 | +0.49(+1.25%) |
May 06, 2013 | 39.30 | 39.43 | 39.05 | 39.26 | 0 | +0.04(+0.09%) |
May 03, 2013 | 39.08 | 39.66 | 39.08 | 39.22 | 0 | +0.11(+0.28%) |
May 02, 2013 | 38.19 | 39.12 | 37.92 | 39.11 | 0 | +0.90(+2.35%) |
May 01, 2013 | 38.46 | 38.61 | 37.82 | 38.21 | 349,290 | -0.25(-0.66%) |
Apr 30, 2013 | 38.16 | 38.61 | 37.53 | 38.46 | 0 | +0.06(+0.17%) |
Apr 29, 2013 | 39.25 | 39.25 | 38.24 | 38.40 | 420,866 | -0.68(-1.74%) |
Apr 26, 2013 | 38.66 | 39.16 | 38.64 | 39.08 | 296,779 | +0.45(+1.15%) |
Apr 25, 2013 | 37.84 | 39.16 | 37.76 | 38.64 | 0 | +0.98(+2.61%) |
Apr 24, 2013 | 36.99 | 38.29 | 36.99 | 37.66 | 781,136 | +1.33(+3.65%) |
Apr 23, 2013 | 36.36 | 36.36 | 36.06 | 36.33 | 248,162 | +0.23(+0.63%) |
Apr 22, 2013 | 36.23 | 36.35 | 35.43 | 36.10 | 226,507 | +0.09(+0.25%) |
Apr 19, 2013 | 35.43 | 36.23 | 35.37 | 36.01 | 214,453 | +0.56(+1.59%) |
Apr 18, 2013 | 35.33 | 35.74 | 35.16 | 35.45 | 318,474 | -0.03(-0.08%) |
Apr 17, 2013 | 35.02 | 37.81 | 34.64 | 35.47 | 1,592,480 | +0.38(+1.09%) |
Apr 16, 2013 | 34.64 | 35.45 | 34.54 | 35.09 | 359,557 | +0.74(+2.14%) |
Apr 15, 2013 | 36.19 | 36.45 | 34.20 | 34.36 | 706,486 | -0.54(-1.54%) |
Apr 12, 2013 | 34.79 | 35.23 | 34.76 | 34.89 | 162,672 | -0.09(-0.26%) |
Apr 11, 2013 | 35.33 | 35.56 | 34.72 | 34.98 | 290,668 | -0.36(-1.03%) |
Apr 10, 2013 | 34.17 | 35.60 | 34.17 | 35.35 | 294,504 | +0.98(+2.86%) |
Apr 09, 2013 | 34.39 | 34.81 | 34.17 | 34.37 | 165,262 | -0.09(-0.26%) |
Apr 08, 2013 | 34.25 | 34.46 | 33.90 | 34.46 | 131,251 | +0.35(+1.01%) |
Apr 05, 2013 | 33.55 | 34.17 | 33.55 | 34.11 | 273,770 | +0.03(+0.08%) |
Apr 04, 2013 | 33.67 | 34.08 | 33.17 | 34.08 | 219,402 | +0.37(+1.11%) |
Apr 03, 2013 | 33.88 | 34.23 | 33.40 | 33.71 | 374,208 | -0.29(-0.86%) |
Apr 02, 2013 | 33.95 | 34.29 | 33.62 | 34.00 | 337,251 | +0.12(+0.35%) |
Apr 01, 2013 | 33.88 | 34.09 | 33.48 | 33.88 | 230,023 | -0.02(-0.05%) |
Mar 28, 2013 | 34.17 | 34.25 | 33.57 | 33.90 | 219,730 | -0.16(-0.48%) |
Mar 27, 2013 | 33.68 | 34.11 | 32.92 | 34.07 | 226,966 | +0.17(+0.51%) |
Mar 26, 2013 | 33.83 | 34.08 | 33.47 | 33.89 | 167,485 | +0.27(+0.81%) |
Mar 25, 2013 | 34.76 | 34.76 | 33.07 | 33.62 | 314,414 | -1.15(-3.32%) |
Mar 22, 2013 | 34.73 | 34.79 | 34.24 | 34.77 | 220,892 | +0.06(+0.18%) |
Mar 21, 2013 | 34.54 | 34.95 | 34.46 | 34.71 | 263,248 | -0.05(-0.13%) |
Mar 20, 2013 | 34.02 | 34.85 | 34.02 | 34.76 | 234,691 | +0.95(+2.82%) |
Mar 19, 2013 | 34.61 | 34.61 | 33.45 | 33.80 | 392,635 | -0.71(-2.05%) |
Mar 18, 2013 | 34.57 | 34.77 | 34.03 | 34.51 | 252,062 | -0.29(-0.84%) |
Mar 15, 2013 | 34.80 | 35.14 | 34.57 | 34.80 | 407,997 | +0.15(+0.45%) |
Mar 14, 2013 | 35.37 | 35.53 | 34.31 | 34.65 | 398,884 | -0.71(-2.01%) |
Mar 13, 2013 | 35.46 | 35.61 | 34.97 | 35.36 | 274,235 | -0.15(-0.44%) |
Mar 12, 2013 | 35.86 | 35.89 | 35.35 | 35.51 | 247,944 | -0.45(-1.24%) |
Mar 11, 2013 | 36.07 | 36.30 | 35.54 | 35.96 | 154,740 | -0.31(-0.85%) |
Mar 08, 2013 | 35.91 | 36.40 | 35.83 | 36.26 | 197,058 | +0.62(+1.73%) |
Mar 07, 2013 | 36.22 | 36.26 | 35.35 | 35.65 | 311,074 | -0.64(-1.75%) |
Mar 06, 2013 | 36.48 | 36.74 | 36.06 | 36.28 | 219,815 | -0.05(-0.15%) |
Mar 05, 2013 | 36.00 | 36.79 | 35.83 | 36.34 | 454,283 | +0.65(+1.83%) |
Mar 04, 2013 | 35.37 | 35.92 | 35.16 | 35.68 | 315,314 | +0.18(+0.51%) |
Mar 01, 2013 | 35.37 | 35.74 | 34.97 | 35.50 | 493,036 | +0.00(+0.00%) |
Feb 28, 2013 | 35.56 | 35.63 | 35.44 | 35.50 | 500,282 | -0.05(-0.13%) |
Feb 27, 2013 | 35.67 | 35.92 | 35.40 | 35.55 | 540,753 | -0.10(-0.28%) |
Feb 26, 2013 | 35.44 | 35.96 | 35.44 | 35.65 | 396,538 | +0.33(+0.93%) |
Feb 25, 2013 | 35.59 | 36.30 | 35.28 | 35.32 | 503,395 | -0.05(-0.13%) |
Feb 22, 2013 | 35.56 | 35.99 | 35.21 | 35.37 | 409,843 | -0.02(-0.05%) |
Feb 21, 2013 | 36.11 | 36.74 | 35.26 | 35.38 | 463,840 | -0.61(-1.69%) |
Feb 20, 2013 | 38.08 | 38.11 | 35.72 | 35.99 | 595,922 | -2.05(-5.38%) |
Feb 19, 2013 | 37.01 | 38.63 | 37.01 | 38.04 | 983,207 | +1.37(+3.74%) |
Feb 15, 2013 | 37.04 | 37.92 | 36.54 | 36.66 | 912,576 | +0.07(+0.20%) |
Feb 14, 2013 | 34.90 | 37.96 | 34.90 | 36.59 | 657,029 | +1.73(+4.95%) |
Feb 13, 2013 | 34.43 | 36.06 | 34.36 | 34.87 | 380,862 | +0.41(+1.19%) |
Feb 12, 2013 | 34.37 | 34.51 | 33.94 | 34.46 | 213,769 | +0.22(+0.64%) |
Feb 11, 2013 | 34.36 | 34.55 | 33.79 | 34.24 | 308,555 | -0.19(-0.55%) |
Feb 08, 2013 | 34.16 | 34.52 | 34.16 | 34.43 | 125,545 | +0.21(+0.61%) |
Feb 07, 2013 | 34.24 | 34.62 | 34.17 | 34.22 | 174,221 | -0.14(-0.40%) |
Feb 06, 2013 | 34.04 | 34.42 | 33.86 | 34.36 | 172,591 | +0.15(+0.45%) |
Feb 04, 2013 | 34.42 | 34.58 | 34.02 | 34.20 | 334,658 | -0.64(-1.85%) |