Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.99 | 47.99 | 46.99 | 47.59 | 179,809 | +0.06(+0.13%) |
Jan 30, 2014 | 47.35 | 47.92 | 47.07 | 47.53 | 170,588 | +0.50(+1.06%) |
Jan 29, 2014 | 47.40 | 48.04 | 47.02 | 47.03 | 216,097 | -0.71(-1.49%) |
Jan 28, 2014 | 47.44 | 48.16 | 46.91 | 47.74 | 227,164 | +0.34(+0.72%) |
Jan 27, 2014 | 47.60 | 49.60 | 47.35 | 47.40 | 340,591 | +0.04(+0.08%) |
Jan 24, 2014 | 47.90 | 48.66 | 47.16 | 47.36 | 309,504 | -0.87(-1.80%) |
Jan 23, 2014 | 47.61 | 48.34 | 47.10 | 48.23 | 203,829 | +0.56(+1.17%) |
Jan 22, 2014 | 47.40 | 48.25 | 47.15 | 47.67 | 274,680 | +0.27(+0.57%) |
Jan 21, 2014 | 48.51 | 48.70 | 46.15 | 47.40 | 462,253 | -1.11(-2.29%) |
Jan 17, 2014 | 49.36 | 48.51 | 48.51 | 48.51 | 133,600 | -0.87(-1.76%) |
Jan 16, 2014 | 48.81 | 49.55 | 48.71 | 49.38 | 300,984 | +0.57(+1.17%) |
Jan 15, 2014 | 49.24 | 49.24 | 48.40 | 48.81 | 207,703 | -0.43(-0.87%) |
Jan 14, 2014 | 49.29 | 49.93 | 48.60 | 49.24 | 131,842 | +0.22(+0.45%) |
Jan 13, 2014 | 49.88 | 49.98 | 48.42 | 49.02 | 221,271 | -0.91(-1.82%) |
Jan 10, 2014 | 50.09 | 50.09 | 49.48 | 49.93 | 150,986 | -0.01(-0.02%) |
Jan 09, 2014 | 50.61 | 50.97 | 49.59 | 49.94 | 220,840 | -0.48(-0.95%) |
Jan 08, 2014 | 49.50 | 50.99 | 48.99 | 50.42 | 379,140 | +0.89(+1.80%) |
Jan 07, 2014 | 49.09 | 49.79 | 48.78 | 49.53 | 243,522 | +0.70(+1.43%) |
Jan 06, 2014 | 49.47 | 49.70 | 48.58 | 48.83 | 240,550 | -0.47(-0.95%) |
Jan 03, 2014 | 49.52 | 49.75 | 49.13 | 49.30 | 191,139 | -0.23(-0.46%) |
Jan 02, 2014 | 50.03 | 50.21 | 48.83 | 49.53 | 258,739 | -0.73(-1.45%) |
Dec 31, 2013 | 49.97 | 50.26 | 50.26 | 50.26 | 256,700 | +0.49(+0.98%) |
Dec 30, 2013 | 49.47 | 50.17 | 49.14 | 49.77 | 185,171 | +0.15(+0.30%) |
Dec 27, 2013 | 49.69 | 49.95 | 49.26 | 49.62 | 204,779 | +0.12(+0.24%) |
Dec 26, 2013 | 49.68 | 50.32 | 49.25 | 49.50 | 181,594 | -0.09(-0.18%) |
Dec 24, 2013 | 48.97 | 50.10 | 48.62 | 49.59 | 142,253 | +0.78(+1.60%) |
Dec 23, 2013 | 47.56 | 49.05 | 46.90 | 48.81 | 392,362 | +1.64(+3.48%) |
Dec 20, 2013 | 46.34 | 47.24 | 45.68 | 47.17 | 408,557 | +0.99(+2.14%) |
Dec 19, 2013 | 46.32 | 46.80 | 45.89 | 46.18 | 232,436 | -0.23(-0.50%) |
Dec 18, 2013 | 45.62 | 46.51 | 45.48 | 46.41 | 226,128 | +0.85(+1.87%) |
Dec 17, 2013 | 45.08 | 45.57 | 44.81 | 45.56 | 186,323 | +0.40(+0.89%) |
Dec 16, 2013 | 44.85 | 45.42 | 44.34 | 45.16 | 142,162 | +0.32(+0.71%) |
Dec 13, 2013 | 45.55 | 45.74 | 44.73 | 44.84 | 165,220 | -0.54(-1.19%) |
Dec 12, 2013 | 45.49 | 45.53 | 44.75 | 45.38 | 199,847 | -0.06(-0.13%) |
Dec 11, 2013 | 46.28 | 46.31 | 45.20 | 45.44 | 291,298 | -0.80(-1.73%) |
Dec 10, 2013 | 46.44 | 46.88 | 46.13 | 46.24 | 238,529 | -0.36(-0.77%) |
Dec 09, 2013 | 46.95 | 47.44 | 46.27 | 46.60 | 253,575 | -0.46(-0.98%) |
Dec 06, 2013 | 47.27 | 47.82 | 46.48 | 47.06 | 0 | +0.13(+0.28%) |
Dec 05, 2013 | 47.16 | 47.33 | 46.73 | 46.93 | 0 | -0.37(-0.78%) |
Dec 04, 2013 | 47.43 | 47.78 | 46.57 | 47.30 | 0 | -0.48(-1.00%) |
Dec 03, 2013 | 47.11 | 47.89 | 47.11 | 47.78 | 0 | +0.63(+1.34%) |
Dec 02, 2013 | 47.55 | 47.81 | 46.79 | 47.15 | 270,921 | -0.54(-1.13%) |
Nov 29, 2013 | 47.75 | 47.83 | 47.24 | 47.69 | 0 | -0.06(-0.13%) |
Nov 27, 2013 | 47.08 | 47.80 | 46.98 | 47.75 | 0 | +0.69(+1.47%) |
Nov 26, 2013 | 46.97 | 47.18 | 46.57 | 47.06 | 0 | +0.02(+0.04%) |
Nov 25, 2013 | 46.69 | 47.12 | 46.15 | 47.04 | 249,138 | +0.36(+0.77%) |
Nov 22, 2013 | 46.88 | 47.09 | 46.44 | 46.68 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 46.16 | 47.11 | 45.90 | 46.68 | 295,092 | +0.52(+1.13%) |
Nov 20, 2013 | 46.50 | 46.80 | 46.00 | 46.16 | 0 | -0.22(-0.47%) |
Nov 19, 2013 | 46.67 | 46.98 | 46.14 | 46.38 | 100,307 | -0.30(-0.64%) |
Nov 18, 2013 | 47.30 | 47.60 | 46.18 | 46.68 | 0 | -0.63(-1.33%) |
Nov 15, 2013 | 47.23 | 47.55 | 46.60 | 47.31 | 0 | -0.02(-0.04%) |
Nov 14, 2013 | 46.94 | 47.67 | 46.45 | 47.33 | 211,476 | -0.27(-0.57%) |
Nov 12, 2013 | 47.65 | 48.17 | 47.17 | 47.60 | 0 | -0.03(-0.06%) |
Nov 11, 2013 | 47.50 | 47.93 | 47.10 | 47.63 | 0 | +0.18(+0.38%) |
Nov 08, 2013 | 50.49 | 51.95 | 46.72 | 47.45 | 0 | +1.53(+3.33%) |
Nov 07, 2013 | 47.00 | 47.00 | 45.68 | 45.92 | 226,537 | -1.08(-2.30%) |
Nov 06, 2013 | 47.38 | 47.48 | 46.52 | 47.00 | 98,463 | -0.08(-0.17%) |
Nov 05, 2013 | 47.23 | 47.80 | 46.95 | 47.08 | 0 | -0.22(-0.47%) |
Nov 04, 2013 | 47.43 | 48.42 | 47.07 | 47.30 | 432,399 | -0.08(-0.17%) |
Nov 01, 2013 | 48.77 | 49.20 | 47.11 | 47.38 | 0 | -1.47(-3.01%) |
Oct 31, 2013 | 50.51 | 50.51 | 48.21 | 48.85 | 0 | -1.66(-3.29%) |
Oct 30, 2013 | 50.28 | 50.92 | 49.91 | 50.51 | 170,535 | +0.23(+0.46%) |
Oct 29, 2013 | 50.01 | 50.44 | 49.60 | 50.28 | 0 | +0.47(+0.94%) |
Oct 28, 2013 | 49.40 | 50.15 | 49.32 | 49.81 | 0 | +0.22(+0.44%) |
Oct 25, 2013 | 49.83 | 49.90 | 49.42 | 49.59 | 0 | -0.09(-0.18%) |
Oct 24, 2013 | 48.33 | 50.11 | 48.03 | 49.68 | 135,217 | +1.32(+2.73%) |
Oct 23, 2013 | 48.14 | 48.49 | 47.09 | 48.36 | 0 | +0.04(+0.08%) |
Oct 22, 2013 | 49.00 | 49.05 | 48.08 | 48.32 | 452,253 | -0.56(-1.15%) |
Oct 21, 2013 | 48.86 | 49.24 | 48.78 | 48.88 | 97,953 | +0.19(+0.39%) |
Oct 18, 2013 | 48.59 | 49.12 | 48.00 | 48.69 | 144,596 | +0.39(+0.81%) |
Oct 17, 2013 | 48.10 | 48.64 | 48.00 | 48.30 | 182,673 | +0.08(+0.17%) |
Oct 16, 2013 | 49.23 | 49.64 | 47.96 | 48.22 | 338,240 | -0.85(-1.73%) |
Oct 15, 2013 | 49.01 | 49.84 | 48.70 | 49.07 | 602,861 | +0.10(+0.20%) |
Oct 14, 2013 | 47.99 | 49.06 | 47.82 | 48.97 | 217,950 | +0.85(+1.77%) |
Oct 11, 2013 | 47.72 | 48.14 | 47.32 | 48.12 | 0 | +0.48(+1.01%) |
Oct 10, 2013 | 46.57 | 47.76 | 46.57 | 47.64 | 443,700 | +1.47(+3.18%) |
Oct 09, 2013 | 46.38 | 46.58 | 46.05 | 46.17 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 45.96 | 46.35 | 45.29 | 46.33 | 328,355 | +0.30(+0.65%) |
Oct 07, 2013 | 46.66 | 46.67 | 45.84 | 46.03 | 0 | -0.82(-1.75%) |
Oct 04, 2013 | 47.11 | 47.52 | 46.78 | 46.85 | 0 | -0.39(-0.83%) |
Oct 03, 2013 | 48.02 | 48.62 | 46.76 | 47.24 | 0 | -0.87(-1.81%) |
Oct 02, 2013 | 46.81 | 48.31 | 46.81 | 48.11 | 274,591 | +1.23(+2.62%) |
Oct 01, 2013 | 45.92 | 46.92 | 45.77 | 46.88 | 92,059 | +1.11(+2.43%) |
Sep 30, 2013 | 45.38 | 45.87 | 45.02 | 45.77 | 151,139 | +0.17(+0.37%) |
Sep 27, 2013 | 45.26 | 45.69 | 45.12 | 45.60 | 0 | +0.12(+0.26%) |
Sep 26, 2013 | 45.68 | 45.85 | 45.01 | 45.48 | 124,456 | -0.01(-0.02%) |
Sep 25, 2013 | 46.30 | 46.30 | 45.42 | 45.49 | 122,449 | -0.71(-1.54%) |
Sep 24, 2013 | 46.07 | 46.74 | 45.81 | 46.20 | 157,655 | +0.29(+0.63%) |
Sep 23, 2013 | 46.17 | 46.25 | 45.75 | 45.91 | 204,300 | -0.46(-0.99%) |
Sep 20, 2013 | 45.75 | 46.97 | 45.61 | 46.37 | 0 | +0.93(+2.05%) |
Sep 19, 2013 | 44.97 | 46.00 | 44.97 | 45.44 | 196,778 | +0.55(+1.23%) |
Sep 18, 2013 | 44.10 | 45.00 | 42.53 | 44.89 | 0 | +0.79(+1.79%) |
Sep 17, 2013 | 43.34 | 44.14 | 43.26 | 44.10 | 0 | +0.67(+1.54%) |
Sep 16, 2013 | 43.61 | 43.96 | 43.40 | 43.43 | 0 | +0.08(+0.18%) |
Sep 13, 2013 | 43.40 | 43.55 | 43.21 | 43.35 | 0 | -0.04(-0.09%) |
Sep 12, 2013 | 43.36 | 43.68 | 43.25 | 43.39 | 0 | -0.14(-0.32%) |
Sep 11, 2013 | 43.79 | 43.79 | 43.45 | 43.53 | 0 | -0.33(-0.75%) |
Sep 10, 2013 | 43.70 | 44.16 | 43.60 | 43.86 | 200,967 | +0.26(+0.60%) |
Sep 09, 2013 | 43.55 | 44.16 | 43.36 | 43.60 | 0 | +0.04(+0.09%) |
Sep 06, 2013 | 43.90 | 44.35 | 43.41 | 43.56 | 0 | -0.19(-0.43%) |
Sep 05, 2013 | 43.70 | 44.09 | 42.69 | 43.75 | 216,204 | +0.79(+1.84%) |
Sep 04, 2013 | 42.57 | 43.19 | 42.45 | 42.96 | 0 | +0.39(+0.92%) |
Sep 03, 2013 | 43.12 | 43.12 | 42.18 | 42.57 | 0 | -0.30(-0.70%) |
Aug 30, 2013 | 42.55 | 43.00 | 42.29 | 42.87 | 0 | +0.22(+0.52%) |
Aug 29, 2013 | 42.96 | 43.22 | 42.43 | 42.65 | 102,606 | -0.38(-0.88%) |
Aug 28, 2013 | 42.72 | 43.46 | 42.45 | 43.03 | 0 | +0.21(+0.49%) |
Aug 27, 2013 | 43.17 | 43.36 | 42.35 | 42.82 | 183,458 | -0.60(-1.38%) |
Aug 26, 2013 | 43.59 | 43.66 | 43.25 | 43.42 | 0 | -0.21(-0.48%) |
Aug 23, 2013 | 43.68 | 43.81 | 43.50 | 43.63 | 0 | -0.04(-0.09%) |
Aug 22, 2013 | 43.61 | 43.96 | 43.29 | 43.67 | 92,789 | +0.06(+0.14%) |
Aug 21, 2013 | 43.50 | 43.80 | 43.25 | 43.61 | 0 | +0.04(+0.09%) |
Aug 20, 2013 | 43.53 | 43.89 | 43.01 | 43.57 | 248,753 | +0.03(+0.07%) |
Aug 19, 2013 | 43.85 | 43.94 | 43.50 | 43.54 | 262,530 | -0.41(-0.93%) |
Aug 16, 2013 | 43.77 | 44.30 | 43.60 | 43.95 | 0 | -0.14(-0.32%) |
Aug 15, 2013 | 44.30 | 44.30 | 43.68 | 44.09 | 264,436 | -0.58(-1.30%) |
Aug 14, 2013 | 43.78 | 45.16 | 43.56 | 44.67 | 498,028 | +0.92(+2.10%) |
Aug 13, 2013 | 44.00 | 44.31 | 43.40 | 43.75 | 414,869 | -0.44(-1.00%) |
Aug 12, 2013 | 44.19 | 44.99 | 43.85 | 44.19 | 524,378 | -0.10(-0.23%) |
Aug 09, 2013 | 40.00 | 44.86 | 39.64 | 44.29 | 872,327 | +4.33(+10.84%) |
Aug 08, 2013 | 40.11 | 40.46 | 39.90 | 39.96 | 213,095 | +0.13(+0.33%) |
Aug 07, 2013 | 39.82 | 39.98 | 39.27 | 39.83 | 226,621 | -0.13(-0.33%) |
Aug 06, 2013 | 39.91 | 40.09 | 39.62 | 39.96 | 185,359 | +0.01(+0.03%) |
Aug 05, 2013 | 40.35 | 40.48 | 39.70 | 39.95 | 261,541 | -0.42(-1.04%) |
Aug 02, 2013 | 39.38 | 40.62 | 39.38 | 40.37 | 261,469 | +0.84(+2.12%) |
Aug 01, 2013 | 39.09 | 39.78 | 38.93 | 39.53 | 271,142 | +0.67(+1.72%) |
Jul 31, 2013 | 36.92 | 39.44 | 36.88 | 38.86 | 0 | +1.98(+5.37%) |
Jul 30, 2013 | 36.74 | 37.65 | 36.49 | 36.88 | 0 | +0.18(+0.49%) |
Jul 29, 2013 | 36.70 | 37.21 | 36.35 | 36.70 | 0 | -0.05(-0.14%) |
Jul 26, 2013 | 36.29 | 36.95 | 36.01 | 36.75 | 0 | +0.25(+0.68%) |
Jul 25, 2013 | 35.75 | 36.80 | 35.72 | 36.50 | 0 | +0.78(+2.18%) |
Jul 24, 2013 | 35.41 | 35.88 | 35.28 | 35.72 | 0 | +0.38(+1.08%) |
Jul 23, 2013 | 35.17 | 35.34 | 34.90 | 35.34 | 0 | +0.19(+0.54%) |
Jul 22, 2013 | 34.84 | 35.21 | 34.95 | 35.15 | 0 | +0.20(+0.57%) |
Jul 19, 2013 | 34.89 | 35.38 | 34.79 | 34.95 | 0 | -0.12(-0.34%) |
Jul 18, 2013 | 35.24 | 35.54 | 34.72 | 35.07 | 0 | +0.18(+0.52%) |
Jul 17, 2013 | 33.96 | 35.16 | 33.89 | 34.89 | 252,738 | +1.12(+3.32%) |
Jul 16, 2013 | 33.10 | 33.77 | 32.87 | 33.77 | 0 | +0.73(+2.21%) |
Jul 15, 2013 | 32.96 | 33.45 | 32.85 | 33.04 | 0 | +0.08(+0.24%) |
Jul 12, 2013 | 33.09 | 33.21 | 32.68 | 32.96 | 0 | -0.17(-0.51%) |
Jul 11, 2013 | 33.76 | 33.76 | 32.86 | 33.13 | 0 | -0.37(-1.10%) |
Jul 10, 2013 | 34.05 | 34.39 | 33.13 | 33.50 | 0 | -0.63(-1.85%) |
Jul 09, 2013 | 34.28 | 34.69 | 33.55 | 34.13 | 0 | +0.58(+1.73%) |
Jul 08, 2013 | 34.44 | 34.45 | 33.28 | 33.55 | 275,194 | -0.69(-2.02%) |
Jul 05, 2013 | 34.01 | 34.25 | 33.96 | 34.24 | 0 | +0.33(+0.97%) |
Jul 03, 2013 | 33.78 | 34.10 | 33.47 | 33.91 | 0 | +0.06(+0.18%) |
Jul 02, 2013 | 33.57 | 33.94 | 33.28 | 33.85 | 0 | +0.20(+0.59%) |
Jul 01, 2013 | 33.24 | 33.94 | 33.12 | 33.65 | 0 | +0.54(+1.63%) |
Jun 28, 2013 | 33.46 | 33.79 | 33.02 | 33.11 | 618,228 | -0.50(-1.49%) |
Jun 27, 2013 | 33.21 | 33.73 | 33.14 | 33.61 | 0 | +0.55(+1.66%) |
Jun 26, 2013 | 33.42 | 33.83 | 32.94 | 33.06 | 0 | -0.19(-0.57%) |
Jun 25, 2013 | 33.68 | 33.91 | 33.15 | 33.25 | 0 | -0.10(-0.30%) |
Jun 24, 2013 | 34.19 | 34.19 | 32.82 | 33.35 | 0 | -0.97(-2.83%) |
Jun 21, 2013 | 34.41 | 34.84 | 34.13 | 34.32 | 478,912 | +0.07(+0.20%) |
Jun 20, 2013 | 34.17 | 34.83 | 34.17 | 34.25 | 0 | -0.32(-0.93%) |
Jun 19, 2013 | 35.17 | 35.26 | 34.49 | 34.57 | 0 | -0.60(-1.71%) |
Jun 18, 2013 | 36.91 | 36.91 | 35.11 | 35.17 | 0 | -1.80(-4.87%) |
Jun 17, 2013 | 37.10 | 37.30 | 36.27 | 36.97 | 499,310 | -0.39(-1.04%) |
Jun 14, 2013 | 37.95 | 38.00 | 36.01 | 37.36 | 0 | -0.94(-2.45%) |
Jun 13, 2013 | 37.39 | 38.66 | 36.96 | 38.30 | 556,839 | +1.00(+2.68%) |
Jun 12, 2013 | 37.06 | 37.61 | 37.06 | 37.30 | 288,647 | +0.32(+0.87%) |
Jun 11, 2013 | 36.77 | 37.03 | 36.42 | 36.98 | 207,218 | -0.18(-0.48%) |
Jun 10, 2013 | 36.41 | 37.20 | 36.41 | 37.16 | 0 | -0.11(-0.30%) |
Jun 07, 2013 | 36.75 | 37.50 | 36.34 | 37.27 | 0 | +0.78(+2.14%) |
Jun 06, 2013 | 35.97 | 36.83 | 35.73 | 36.49 | 289,393 | +0.64(+1.79%) |
Jun 05, 2013 | 36.28 | 36.48 | 35.54 | 35.85 | 0 | -0.58(-1.59%) |
Jun 04, 2013 | 36.44 | 36.75 | 36.10 | 36.43 | 0 | +0.07(+0.19%) |
Jun 03, 2013 | 35.56 | 36.47 | 35.22 | 36.36 | 237,340 | +0.69(+1.93%) |
May 31, 2013 | 35.70 | 35.95 | 35.31 | 35.67 | 260,782 | -0.19(-0.53%) |
May 30, 2013 | 35.21 | 36.35 | 35.01 | 35.86 | 297,912 | +0.73(+2.08%) |
May 29, 2013 | 34.70 | 35.41 | 34.70 | 35.13 | 273,286 | +0.13(+0.37%) |
May 28, 2013 | 34.32 | 35.16 | 34.31 | 35.00 | 210,776 | +1.00(+2.94%) |
May 24, 2013 | 33.33 | 34.12 | 32.97 | 34.00 | 0 | +0.67(+2.01%) |
May 23, 2013 | 32.53 | 33.69 | 32.20 | 33.33 | 0 | +0.49(+1.49%) |
May 22, 2013 | 33.29 | 33.75 | 32.64 | 32.84 | 0 | -0.46(-1.38%) |
May 21, 2013 | 33.13 | 33.50 | 32.98 | 33.30 | 0 | +0.26(+0.79%) |
May 20, 2013 | 32.88 | 33.10 | 32.75 | 33.04 | 0 | -0.08(-0.24%) |
May 17, 2013 | 33.05 | 33.44 | 32.85 | 33.12 | 0 | +0.11(+0.33%) |
May 16, 2013 | 32.79 | 33.36 | 32.49 | 33.01 | 187,616 | +0.23(+0.70%) |
May 15, 2013 | 31.32 | 32.85 | 31.06 | 32.78 | 0 | +1.87(+6.05%) |
May 13, 2013 | 30.96 | 31.29 | 30.80 | 30.91 | 0 | -0.19(-0.61%) |
May 10, 2013 | 31.00 | 31.39 | 30.21 | 31.10 | 0 | +0.94(+3.12%) |
May 09, 2013 | 30.00 | 30.20 | 29.91 | 30.16 | 0 | +0.26(+0.87%) |
May 08, 2013 | 30.04 | 30.05 | 29.52 | 29.90 | 0 | -0.14(-0.47%) |
May 07, 2013 | 29.76 | 30.06 | 29.62 | 30.04 | 0 | +0.24(+0.81%) |
May 06, 2013 | 29.76 | 29.88 | 29.41 | 29.80 | 0 | +0.06(+0.20%) |
May 03, 2013 | 29.68 | 29.89 | 29.44 | 29.74 | 0 | +0.30(+1.02%) |
May 02, 2013 | 28.59 | 29.53 | 28.58 | 29.44 | 0 | +0.88(+3.08%) |
May 01, 2013 | 28.49 | 28.68 | 28.19 | 28.56 | 252,937 | +0.07(+0.25%) |
Apr 30, 2013 | 28.15 | 28.55 | 28.00 | 28.49 | 0 | +0.24(+0.85%) |
Apr 29, 2013 | 28.20 | 28.50 | 28.00 | 28.25 | 320,221 | +0.05(+0.18%) |
Apr 26, 2013 | 28.15 | 28.30 | 28.15 | 28.20 | 179,608 | -0.10(-0.35%) |
Apr 25, 2013 | 28.26 | 28.56 | 27.94 | 28.30 | 213,758 | +0.38(+1.36%) |
Apr 24, 2013 | 27.66 | 28.34 | 27.63 | 27.92 | 236,686 | +0.32(+1.16%) |
Apr 23, 2013 | 27.04 | 27.71 | 26.84 | 27.60 | 342,236 | +0.57(+2.11%) |
Apr 22, 2013 | 27.13 | 27.25 | 26.93 | 27.03 | 174,988 | -0.10(-0.37%) |
Apr 19, 2013 | 27.24 | 27.31 | 26.98 | 27.13 | 177,227 | -0.09(-0.33%) |
Apr 18, 2013 | 27.70 | 27.70 | 27.06 | 27.22 | 134,133 | -0.35(-1.27%) |
Apr 17, 2013 | 27.97 | 27.97 | 27.35 | 27.57 | 343,321 | -0.55(-1.96%) |
Apr 16, 2013 | 28.11 | 28.26 | 27.82 | 28.12 | 142,660 | +0.12(+0.43%) |
Apr 15, 2013 | 29.05 | 29.05 | 27.85 | 28.00 | 210,916 | -0.97(-3.35%) |
Apr 12, 2013 | 28.93 | 29.10 | 28.80 | 28.97 | 128,682 | +0.00(+0.00%) |
Apr 11, 2013 | 28.76 | 29.00 | 28.58 | 28.97 | 209,464 | +0.13(+0.45%) |
Apr 10, 2013 | 28.59 | 29.33 | 28.50 | 28.84 | 133,356 | +0.25(+0.87%) |
Apr 09, 2013 | 28.90 | 28.90 | 28.40 | 28.59 | 118,227 | -0.31(-1.07%) |
Apr 08, 2013 | 28.62 | 28.98 | 28.22 | 28.90 | 143,668 | +0.37(+1.30%) |
Apr 05, 2013 | 28.52 | 28.75 | 28.27 | 28.53 | 129,799 | -0.34(-1.18%) |
Apr 04, 2013 | 29.05 | 29.11 | 28.63 | 28.87 | 68,546 | -0.18(-0.62%) |
Apr 03, 2013 | 29.28 | 29.47 | 29.04 | 29.05 | 192,849 | -0.26(-0.89%) |
Apr 02, 2013 | 29.73 | 30.02 | 29.26 | 29.31 | 78,944 | -0.31(-1.05%) |
Apr 01, 2013 | 30.10 | 30.14 | 29.05 | 29.62 | 277,798 | -0.48(-1.59%) |
Mar 28, 2013 | 29.74 | 30.21 | 29.51 | 30.10 | 148,538 | +0.43(+1.45%) |
Mar 27, 2013 | 29.80 | 30.01 | 29.53 | 29.67 | 118,486 | -0.33(-1.10%) |
Mar 26, 2013 | 29.77 | 30.07 | 29.75 | 30.00 | 60,433 | +0.38(+1.28%) |
Mar 25, 2013 | 29.48 | 29.92 | 29.25 | 29.62 | 75,374 | +0.26(+0.89%) |
Mar 22, 2013 | 29.75 | 29.81 | 28.86 | 29.36 | 423,524 | -0.34(-1.14%) |
Mar 21, 2013 | 30.29 | 30.44 | 29.61 | 29.70 | 129,870 | -0.75(-2.46%) |
Mar 20, 2013 | 30.71 | 30.80 | 30.30 | 30.45 | 83,782 | -0.06(-0.20%) |
Mar 19, 2013 | 30.62 | 30.72 | 30.36 | 30.51 | 465,233 | +0.01(+0.03%) |
Mar 18, 2013 | 30.45 | 30.78 | 30.43 | 30.50 | 133,360 | -0.15(-0.49%) |
Mar 15, 2013 | 30.31 | 30.77 | 30.31 | 30.65 | 217,935 | +0.36(+1.19%) |
Mar 14, 2013 | 29.88 | 30.31 | 29.74 | 30.29 | 216,301 | +0.39(+1.30%) |
Mar 13, 2013 | 29.97 | 29.97 | 29.47 | 29.90 | 156,542 | +0.00(+0.00%) |
Mar 12, 2013 | 30.53 | 30.53 | 29.59 | 29.90 | 212,415 | -0.65(-2.13%) |
Mar 11, 2013 | 31.02 | 31.10 | 30.47 | 30.55 | 108,769 | -0.53(-1.71%) |
Mar 08, 2013 | 31.55 | 31.55 | 30.81 | 31.08 | 182,012 | -0.14(-0.45%) |
Mar 07, 2013 | 30.89 | 31.34 | 30.89 | 31.22 | 213,163 | +0.34(+1.10%) |
Mar 06, 2013 | 30.20 | 31.67 | 30.20 | 30.88 | 283,441 | +0.81(+2.69%) |
Mar 05, 2013 | 30.02 | 30.25 | 29.68 | 30.07 | 140,835 | +0.21(+0.70%) |
Mar 04, 2013 | 29.77 | 30.13 | 29.41 | 29.86 | 141,459 | +0.04(+0.13%) |
Mar 01, 2013 | 29.39 | 29.88 | 29.00 | 29.82 | 246,108 | +0.27(+0.91%) |
Feb 28, 2013 | 29.72 | 29.96 | 29.45 | 29.55 | 270,571 | -0.23(-0.77%) |
Feb 27, 2013 | 29.00 | 29.88 | 28.87 | 29.78 | 592,357 | +0.70(+2.41%) |
Feb 26, 2013 | 31.51 | 31.51 | 27.88 | 29.08 | 784,248 | -2.26(-7.21%) |
Feb 25, 2013 | 31.98 | 32.21 | 31.28 | 31.34 | 132,305 | -0.47(-1.48%) |
Feb 22, 2013 | 32.11 | 32.61 | 31.50 | 31.81 | 182,151 | -0.09(-0.28%) |
Feb 21, 2013 | 32.13 | 32.15 | 31.71 | 31.90 | 144,428 | -0.33(-1.02%) |
Feb 20, 2013 | 32.40 | 32.61 | 32.18 | 32.23 | 231,092 | -0.13(-0.40%) |
Feb 19, 2013 | 32.18 | 32.44 | 32.00 | 32.36 | 83,049 | +0.19(+0.59%) |
Feb 15, 2013 | 32.90 | 32.90 | 31.85 | 32.17 | 310,569 | -0.52(-1.59%) |
Feb 14, 2013 | 31.70 | 33.07 | 30.88 | 32.69 | 250,754 | +1.39(+4.44%) |
Feb 13, 2013 | 30.93 | 31.36 | 30.80 | 31.30 | 232,123 | +0.37(+1.20%) |
Feb 12, 2013 | 30.71 | 31.12 | 30.71 | 30.93 | 108,125 | +0.28(+0.91%) |
Feb 11, 2013 | 30.62 | 30.80 | 30.48 | 30.65 | 78,695 | -0.07(-0.23%) |
Feb 08, 2013 | 30.44 | 31.00 | 30.44 | 30.72 | 54,594 | +0.23(+0.75%) |
Feb 07, 2013 | 30.72 | 30.72 | 30.11 | 30.49 | 191,667 | -0.23(-0.75%) |
Feb 06, 2013 | 30.51 | 30.82 | 30.34 | 30.72 | 68,011 | +0.42(+1.39%) |
Feb 04, 2013 | 30.34 | 30.63 | 30.20 | 30.30 | 116,861 | -0.14(-0.46%) |