Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.24 | 44.88 | 43.79 | 44.52 | 0 | +0.56(+1.28%) |
Nov 27, 2013 | 43.50 | 44.37 | 43.12 | 43.95 | 0 | +0.60(+1.39%) |
Nov 26, 2013 | 42.86 | 43.64 | 42.32 | 43.35 | 0 | +0.49(+1.14%) |
Nov 25, 2013 | 43.43 | 43.62 | 42.71 | 42.86 | 240,956 | -0.52(-1.20%) |
Nov 22, 2013 | 43.50 | 44.02 | 43.14 | 43.38 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 42.52 | 43.73 | 41.91 | 43.39 | 180,941 | +0.93(+2.19%) |
Nov 20, 2013 | 41.84 | 42.80 | 41.80 | 42.46 | 0 | +0.68(+1.63%) |
Nov 19, 2013 | 41.13 | 42.72 | 40.96 | 41.78 | 270,707 | +0.60(+1.45%) |
Nov 18, 2013 | 41.48 | 41.52 | 40.99 | 41.18 | 264,726 | -0.14(-0.35%) |
Nov 15, 2013 | 40.45 | 41.38 | 40.20 | 41.33 | 0 | +0.82(+2.03%) |
Nov 14, 2013 | 40.54 | 40.77 | 40.14 | 40.51 | 82,642 | -0.05(-0.12%) |
Nov 13, 2013 | 40.40 | 40.58 | 40.13 | 40.56 | 241,937 | -0.13(-0.33%) |
Nov 12, 2013 | 39.39 | 40.97 | 39.39 | 40.69 | 0 | +1.27(+3.21%) |
Nov 11, 2013 | 39.26 | 39.63 | 39.13 | 39.42 | 0 | +0.09(+0.23%) |
Nov 08, 2013 | 39.91 | 40.71 | 39.20 | 39.33 | 0 | -0.65(-1.64%) |
Nov 07, 2013 | 41.29 | 41.29 | 39.66 | 39.98 | 144,172 | -1.14(-2.77%) |
Nov 06, 2013 | 41.09 | 41.35 | 40.25 | 41.13 | 139,246 | +0.21(+0.51%) |
Nov 05, 2013 | 41.06 | 41.27 | 40.61 | 40.92 | 0 | -0.29(-0.71%) |
Nov 04, 2013 | 39.90 | 41.39 | 39.69 | 41.21 | 405,752 | +1.42(+3.57%) |
Nov 01, 2013 | 38.52 | 39.85 | 37.90 | 39.79 | 0 | +1.20(+3.10%) |
Oct 31, 2013 | 38.01 | 38.99 | 37.78 | 38.59 | 0 | +0.50(+1.32%) |
Oct 30, 2013 | 38.59 | 38.86 | 38.06 | 38.09 | 172,064 | -0.49(-1.26%) |
Oct 29, 2013 | 38.65 | 38.69 | 38.04 | 38.58 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 38.92 | 38.99 | 38.36 | 38.47 | 0 | -0.38(-0.97%) |
Oct 25, 2013 | 39.45 | 39.85 | 38.53 | 38.85 | 0 | -0.39(-0.98%) |
Oct 24, 2013 | 38.68 | 40.38 | 37.14 | 39.24 | 296,463 | -0.01(-0.02%) |
Oct 23, 2013 | 39.67 | 40.08 | 38.98 | 39.25 | 0 | -0.60(-1.49%) |
Oct 22, 2013 | 39.65 | 40.10 | 39.42 | 39.84 | 89,209 | +0.21(+0.53%) |
Oct 21, 2013 | 39.39 | 39.96 | 39.39 | 39.63 | 89,678 | +0.20(+0.51%) |
Oct 18, 2013 | 39.70 | 40.59 | 39.01 | 39.43 | 182,860 | +0.11(+0.28%) |
Oct 17, 2013 | 38.98 | 39.35 | 38.18 | 39.32 | 291,727 | +0.13(+0.34%) |
Oct 16, 2013 | 38.67 | 39.67 | 38.47 | 39.19 | 194,469 | +0.85(+2.21%) |
Oct 15, 2013 | 39.12 | 39.55 | 38.16 | 38.34 | 190,446 | -0.88(-2.25%) |
Oct 14, 2013 | 39.29 | 39.51 | 38.75 | 39.22 | 101,048 | -0.23(-0.57%) |
Oct 11, 2013 | 37.75 | 39.54 | 37.46 | 39.45 | 0 | +1.51(+3.98%) |
Oct 10, 2013 | 37.22 | 38.00 | 36.93 | 37.94 | 117,142 | +1.12(+3.03%) |
Oct 09, 2013 | 37.52 | 37.83 | 36.81 | 36.82 | 0 | -0.64(-1.70%) |
Oct 08, 2013 | 38.20 | 38.20 | 37.33 | 37.46 | 97,384 | -0.33(-0.87%) |
Oct 07, 2013 | 38.34 | 38.63 | 37.75 | 37.79 | 0 | -0.77(-2.00%) |
Oct 04, 2013 | 38.18 | 38.83 | 38.17 | 38.56 | 0 | +0.29(+0.77%) |
Oct 03, 2013 | 38.79 | 38.90 | 38.03 | 38.27 | 0 | -0.65(-1.66%) |
Oct 02, 2013 | 38.94 | 39.26 | 38.37 | 38.91 | 109,999 | -0.33(-0.83%) |
Oct 01, 2013 | 39.01 | 40.00 | 38.79 | 39.24 | 285,485 | +0.29(+0.73%) |
Sep 30, 2013 | 38.90 | 39.33 | 38.48 | 38.95 | 151,517 | -0.19(-0.49%) |
Sep 27, 2013 | 38.22 | 39.45 | 38.06 | 39.15 | 0 | +0.64(+1.66%) |
Sep 26, 2013 | 37.46 | 38.92 | 37.27 | 38.51 | 268,838 | +1.22(+3.29%) |
Sep 25, 2013 | 36.26 | 37.40 | 36.06 | 37.28 | 357,790 | +0.91(+2.51%) |
Sep 24, 2013 | 34.82 | 36.81 | 34.69 | 36.37 | 450,906 | -0.54(-1.46%) |
Sep 23, 2013 | 36.86 | 37.09 | 36.59 | 36.91 | 286,781 | +0.08(+0.23%) |
Sep 20, 2013 | 37.08 | 37.26 | 36.70 | 36.82 | 0 | -0.31(-0.84%) |
Sep 19, 2013 | 37.91 | 37.91 | 37.12 | 37.13 | 174,879 | -0.53(-1.40%) |
Sep 18, 2013 | 37.40 | 37.81 | 37.04 | 37.66 | 0 | +0.21(+0.56%) |
Sep 17, 2013 | 37.07 | 37.68 | 37.03 | 37.45 | 0 | +0.29(+0.79%) |
Sep 16, 2013 | 37.54 | 37.42 | 37.06 | 37.16 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 37.38 | 37.66 | 36.92 | 37.01 | 0 | -0.22(-0.59%) |
Sep 12, 2013 | 37.48 | 37.66 | 37.02 | 37.23 | 0 | -0.35(-0.94%) |
Sep 11, 2013 | 37.60 | 37.85 | 37.29 | 37.59 | 0 | -0.12(-0.31%) |
Sep 10, 2013 | 37.48 | 38.65 | 37.33 | 37.70 | 359,080 | +0.25(+0.67%) |
Sep 09, 2013 | 36.83 | 37.57 | 36.83 | 37.45 | 0 | +0.63(+1.71%) |
Sep 06, 2013 | 37.63 | 37.95 | 36.50 | 36.82 | 0 | -0.69(-1.83%) |
Sep 05, 2013 | 37.19 | 37.77 | 37.19 | 37.51 | 266,532 | +0.03(+0.07%) |
Sep 04, 2013 | 37.07 | 37.79 | 37.07 | 37.48 | 0 | +0.44(+1.20%) |
Sep 03, 2013 | 37.48 | 37.85 | 36.78 | 37.04 | 0 | -0.10(-0.27%) |
Aug 30, 2013 | 37.54 | 37.54 | 37.01 | 37.14 | 0 | -0.41(-1.09%) |
Aug 29, 2013 | 36.71 | 37.62 | 36.63 | 37.55 | 143,875 | +0.88(+2.40%) |
Aug 28, 2013 | 35.98 | 36.89 | 35.71 | 36.67 | 0 | +0.63(+1.75%) |
Aug 27, 2013 | 37.05 | 37.33 | 36.03 | 36.04 | 206,370 | -1.41(-3.76%) |
Aug 26, 2013 | 37.12 | 37.57 | 36.49 | 37.45 | 0 | +0.37(+1.00%) |
Aug 23, 2013 | 36.26 | 37.09 | 35.80 | 37.08 | 0 | +0.74(+2.03%) |
Aug 22, 2013 | 36.09 | 36.46 | 35.92 | 36.34 | 97,813 | +0.34(+0.93%) |
Aug 21, 2013 | 36.30 | 36.46 | 35.59 | 36.01 | 0 | -0.49(-1.33%) |
Aug 20, 2013 | 36.34 | 37.27 | 36.05 | 36.49 | 153,481 | +0.24(+0.67%) |
Aug 19, 2013 | 35.87 | 36.73 | 35.87 | 36.25 | 167,914 | +0.14(+0.39%) |
Aug 16, 2013 | 35.98 | 36.60 | 35.98 | 36.11 | 0 | -0.09(-0.25%) |
Aug 15, 2013 | 36.85 | 38.08 | 36.01 | 36.20 | 156,785 | -1.00(-2.68%) |
Aug 14, 2013 | 37.51 | 37.63 | 37.04 | 37.20 | 103,152 | -0.43(-1.13%) |
Aug 13, 2013 | 37.66 | 37.78 | 37.00 | 37.63 | 81,568 | +0.06(+0.16%) |
Aug 12, 2013 | 37.12 | 37.59 | 37.10 | 37.57 | 94,324 | +0.33(+0.88%) |
Aug 09, 2013 | 37.52 | 37.88 | 37.24 | 37.24 | 103,070 | -0.33(-0.89%) |
Aug 08, 2013 | 37.17 | 37.66 | 36.91 | 37.58 | 160,054 | +0.67(+1.81%) |
Aug 07, 2013 | 37.24 | 37.55 | 36.77 | 36.91 | 168,505 | -0.30(-0.81%) |
Aug 06, 2013 | 36.82 | 37.31 | 36.35 | 37.21 | 182,921 | +0.24(+0.66%) |
Aug 05, 2013 | 36.82 | 37.09 | 36.73 | 36.97 | 348,548 | +0.16(+0.43%) |
Aug 02, 2013 | 36.78 | 36.89 | 36.54 | 36.81 | 271,329 | -0.02(-0.05%) |
Aug 01, 2013 | 36.19 | 36.86 | 36.19 | 36.82 | 263,967 | +0.76(+2.11%) |
Jul 31, 2013 | 35.95 | 36.54 | 35.95 | 36.06 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.29 | 36.68 | 35.78 | 35.91 | 0 | -0.34(-0.95%) |
Jul 29, 2013 | 37.07 | 37.16 | 36.20 | 36.25 | 0 | -0.99(-2.65%) |
Jul 26, 2013 | 37.23 | 37.66 | 36.97 | 37.24 | 0 | -0.29(-0.78%) |
Jul 25, 2013 | 38.81 | 38.81 | 35.90 | 37.53 | 0 | -2.80(-6.95%) |
Jul 24, 2013 | 40.62 | 40.92 | 40.01 | 40.34 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.02 | 41.84 | 40.34 | 40.54 | 0 | -0.49(-1.20%) |
Jul 22, 2013 | 40.66 | 41.17 | 40.80 | 41.03 | 0 | +0.23(+0.57%) |
Jul 19, 2013 | 41.19 | 41.43 | 40.62 | 40.80 | 0 | -0.34(-0.83%) |
Jul 18, 2013 | 41.13 | 41.58 | 41.09 | 41.14 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 41.63 | 41.84 | 41.04 | 41.13 | 332,743 | -0.23(-0.55%) |
Jul 16, 2013 | 41.90 | 41.99 | 41.25 | 41.36 | 187,007 | -0.64(-1.51%) |
Jul 15, 2013 | 41.69 | 42.14 | 41.69 | 41.99 | 0 | +0.33(+0.80%) |
Jul 12, 2013 | 41.71 | 42.25 | 41.61 | 41.66 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 42.64 | 42.78 | 41.76 | 41.89 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.33 | 42.68 | 42.07 | 42.31 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 41.99 | 42.64 | 41.89 | 42.26 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.07 | 42.48 | 41.69 | 41.89 | 247,463 | +0.03(+0.08%) |
Jul 05, 2013 | 42.15 | 42.15 | 40.93 | 41.85 | 0 | +0.34(+0.83%) |
Jul 03, 2013 | 41.19 | 41.63 | 41.19 | 41.51 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 40.56 | 41.26 | 40.38 | 41.23 | 0 | +0.62(+1.54%) |
Jul 01, 2013 | 40.42 | 40.92 | 40.25 | 40.61 | 0 | +0.40(+0.99%) |
Jun 28, 2013 | 40.49 | 40.49 | 40.10 | 40.21 | 410,092 | -0.23(-0.58%) |
Jun 27, 2013 | 40.43 | 40.98 | 40.29 | 40.45 | 0 | +0.30(+0.75%) |
Jun 26, 2013 | 40.10 | 40.49 | 39.84 | 40.15 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 40.81 | 40.81 | 39.38 | 39.98 | 0 | -0.31(-0.77%) |
Jun 24, 2013 | 39.81 | 40.69 | 39.48 | 40.29 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 40.50 | 41.43 | 39.98 | 40.30 | 464,549 | -0.08(-0.19%) |
Jun 20, 2013 | 40.91 | 41.45 | 40.36 | 40.38 | 0 | -0.97(-2.35%) |
Jun 19, 2013 | 41.84 | 42.17 | 41.33 | 41.35 | 0 | -0.27(-0.64%) |
Jun 18, 2013 | 41.12 | 42.40 | 40.96 | 41.62 | 0 | +0.66(+1.61%) |
Jun 17, 2013 | 40.56 | 41.12 | 40.18 | 40.96 | 0 | +0.81(+2.02%) |
Jun 14, 2013 | 40.07 | 40.87 | 40.04 | 40.15 | 0 | +0.23(+0.59%) |
Jun 13, 2013 | 39.77 | 39.99 | 39.53 | 39.91 | 234,188 | +0.19(+0.48%) |
Jun 12, 2013 | 40.56 | 40.87 | 39.60 | 39.72 | 299,645 | -0.73(-1.80%) |
Jun 11, 2013 | 40.37 | 41.23 | 40.10 | 40.45 | 193,708 | -0.28(-0.68%) |
Jun 10, 2013 | 40.20 | 40.81 | 40.09 | 40.72 | 0 | +0.63(+1.57%) |
Jun 07, 2013 | 40.03 | 40.41 | 39.80 | 40.10 | 0 | +0.34(+0.86%) |
Jun 06, 2013 | 39.56 | 39.88 | 39.08 | 39.75 | 239,218 | +0.08(+0.21%) |
Jun 05, 2013 | 39.69 | 39.98 | 39.50 | 39.67 | 0 | +0.15(+0.38%) |
Jun 04, 2013 | 39.66 | 39.99 | 39.03 | 39.52 | 0 | -0.07(-0.17%) |
Jun 03, 2013 | 39.41 | 39.73 | 38.97 | 39.58 | 385,939 | +0.23(+0.60%) |
May 31, 2013 | 39.17 | 39.64 | 39.17 | 39.35 | 254,245 | -0.08(-0.19%) |
May 30, 2013 | 39.40 | 39.91 | 39.22 | 39.43 | 204,344 | +0.05(+0.13%) |
May 29, 2013 | 39.58 | 39.69 | 39.09 | 39.38 | 257,061 | -0.45(-1.13%) |
May 28, 2013 | 40.09 | 40.43 | 39.50 | 39.83 | 329,079 | +0.04(+0.10%) |
May 24, 2013 | 39.67 | 40.09 | 38.93 | 39.79 | 0 | -0.19(-0.48%) |
May 23, 2013 | 40.39 | 40.58 | 39.67 | 39.98 | 0 | -0.57(-1.40%) |
May 22, 2013 | 40.23 | 41.64 | 39.62 | 40.55 | 0 | +1.07(+2.71%) |
May 21, 2013 | 37.05 | 41.93 | 37.05 | 39.48 | 0 | +2.65(+7.19%) |
May 20, 2013 | 37.14 | 37.16 | 36.58 | 36.83 | 0 | -0.20(-0.54%) |
May 17, 2013 | 37.20 | 37.53 | 36.52 | 37.03 | 0 | -0.12(-0.31%) |
May 16, 2013 | 37.76 | 38.28 | 36.87 | 37.15 | 570,840 | -0.58(-1.53%) |
May 15, 2013 | 38.37 | 38.66 | 37.43 | 37.72 | 0 | +0.09(+0.24%) |
May 13, 2013 | 37.52 | 37.79 | 37.29 | 37.63 | 0 | +0.10(+0.27%) |
May 10, 2013 | 36.74 | 37.71 | 36.63 | 37.53 | 0 | +0.90(+2.46%) |
May 09, 2013 | 36.20 | 37.16 | 36.17 | 36.63 | 0 | +0.50(+1.39%) |
May 08, 2013 | 35.95 | 36.30 | 35.78 | 36.13 | 0 | +0.20(+0.56%) |
May 07, 2013 | 35.07 | 35.96 | 34.93 | 35.93 | 0 | +1.02(+2.92%) |
May 06, 2013 | 35.31 | 35.44 | 34.80 | 34.91 | 0 | -0.44(-1.25%) |
May 03, 2013 | 34.77 | 36.41 | 34.43 | 35.35 | 0 | +0.92(+2.67%) |
May 02, 2013 | 34.15 | 34.54 | 33.91 | 34.43 | 0 | +0.27(+0.78%) |
May 01, 2013 | 34.60 | 34.60 | 33.97 | 34.17 | 451,762 | -0.37(-1.06%) |
Apr 30, 2013 | 34.32 | 34.62 | 34.15 | 34.53 | 0 | +0.30(+0.88%) |
Apr 29, 2013 | 34.12 | 34.42 | 33.97 | 34.23 | 180,643 | +0.27(+0.79%) |
Apr 26, 2013 | 33.69 | 34.11 | 33.69 | 33.97 | 248,964 | +0.28(+0.82%) |
Apr 25, 2013 | 33.40 | 33.92 | 33.23 | 33.69 | 0 | +0.46(+1.38%) |
Apr 24, 2013 | 32.77 | 33.24 | 32.60 | 33.23 | 249,915 | +0.53(+1.61%) |
Apr 23, 2013 | 32.61 | 32.80 | 32.12 | 32.71 | 272,220 | +0.27(+0.82%) |
Apr 22, 2013 | 33.27 | 33.27 | 32.25 | 32.44 | 326,702 | -0.63(-1.92%) |
Apr 19, 2013 | 32.19 | 33.11 | 32.00 | 33.07 | 332,485 | +0.88(+2.75%) |
Apr 18, 2013 | 32.67 | 32.67 | 31.79 | 32.19 | 273,272 | -0.35(-1.08%) |
Apr 17, 2013 | 32.80 | 32.98 | 32.07 | 32.54 | 274,910 | -0.38(-1.17%) |
Apr 16, 2013 | 32.54 | 32.97 | 32.32 | 32.92 | 232,446 | +0.50(+1.54%) |
Apr 15, 2013 | 33.16 | 33.26 | 32.04 | 32.42 | 361,971 | -0.79(-2.39%) |
Apr 12, 2013 | 32.60 | 33.28 | 32.24 | 33.21 | 155,275 | +0.36(+1.09%) |
Apr 11, 2013 | 31.93 | 32.89 | 31.93 | 32.86 | 1,063,483 | +1.03(+3.23%) |
Apr 10, 2013 | 31.84 | 32.06 | 31.63 | 31.83 | 673,349 | +0.01(+0.03%) |
Apr 09, 2013 | 32.20 | 32.44 | 31.80 | 31.82 | 177,134 | -0.43(-1.32%) |
Apr 08, 2013 | 32.62 | 32.62 | 32.04 | 32.25 | 235,665 | -0.19(-0.59%) |
Apr 05, 2013 | 32.10 | 32.55 | 31.89 | 32.44 | 360,483 | -0.13(-0.41%) |
Apr 04, 2013 | 32.05 | 32.95 | 32.05 | 32.57 | 409,826 | +0.65(+2.04%) |
Apr 03, 2013 | 32.66 | 32.66 | 31.63 | 31.92 | 283,582 | -0.77(-2.35%) |
Apr 02, 2013 | 32.86 | 32.99 | 32.55 | 32.69 | 207,933 | +0.07(+0.20%) |
Apr 01, 2013 | 33.03 | 33.16 | 32.30 | 32.62 | 1,004,995 | -0.53(-1.61%) |
Mar 28, 2013 | 33.58 | 33.65 | 32.97 | 33.16 | 439,176 | -0.41(-1.22%) |
Mar 27, 2013 | 33.39 | 33.74 | 33.12 | 33.57 | 274,909 | -0.09(-0.27%) |
Mar 26, 2013 | 34.27 | 34.27 | 33.53 | 33.66 | 245,369 | -0.50(-1.47%) |
Mar 25, 2013 | 34.11 | 34.48 | 33.85 | 34.16 | 196,765 | +0.23(+0.66%) |
Mar 22, 2013 | 33.74 | 34.11 | 33.57 | 33.93 | 205,483 | +0.37(+1.09%) |
Mar 21, 2013 | 33.52 | 34.31 | 33.21 | 33.57 | 458,626 | -0.04(-0.12%) |
Mar 20, 2013 | 33.71 | 33.91 | 33.56 | 33.61 | 187,833 | +0.02(+0.05%) |
Mar 19, 2013 | 33.92 | 34.07 | 33.40 | 33.59 | 487,980 | -0.21(-0.62%) |
Mar 18, 2013 | 33.83 | 34.16 | 33.70 | 33.80 | 273,088 | -0.37(-1.08%) |
Mar 15, 2013 | 33.27 | 34.33 | 32.91 | 34.17 | 553,708 | +0.99(+2.97%) |
Mar 14, 2013 | 32.72 | 33.26 | 32.49 | 33.18 | 284,446 | +0.48(+1.48%) |
Mar 13, 2013 | 32.27 | 32.85 | 32.15 | 32.70 | 196,731 | +0.54(+1.69%) |
Mar 12, 2013 | 32.82 | 32.82 | 32.05 | 32.15 | 298,163 | -0.78(-2.36%) |
Mar 11, 2013 | 32.07 | 32.94 | 31.96 | 32.93 | 287,961 | +0.76(+2.36%) |
Mar 08, 2013 | 32.03 | 32.39 | 31.70 | 32.17 | 266,193 | +0.42(+1.31%) |
Mar 07, 2013 | 31.64 | 32.01 | 31.33 | 31.75 | 246,401 | +0.02(+0.05%) |
Mar 06, 2013 | 31.51 | 31.87 | 31.21 | 31.74 | 244,706 | +0.21(+0.66%) |
Mar 05, 2013 | 31.31 | 31.85 | 31.14 | 31.53 | 293,673 | +0.24(+0.77%) |
Mar 04, 2013 | 31.69 | 31.70 | 30.82 | 31.29 | 451,132 | -0.19(-0.61%) |
Mar 01, 2013 | 30.65 | 31.79 | 30.64 | 31.48 | 444,796 | +0.54(+1.75%) |
Feb 28, 2013 | 31.28 | 31.42 | 30.93 | 30.94 | 240,554 | -0.18(-0.59%) |
Feb 27, 2013 | 31.33 | 31.85 | 30.57 | 31.12 | 281,293 | +0.03(+0.08%) |
Feb 26, 2013 | 31.44 | 31.48 | 30.92 | 31.09 | 348,252 | -0.29(-0.93%) |
Feb 25, 2013 | 32.04 | 32.09 | 31.34 | 31.39 | 365,587 | -0.59(-1.85%) |
Feb 22, 2013 | 32.22 | 32.33 | 31.58 | 31.98 | 349,592 | -0.10(-0.31%) |
Feb 21, 2013 | 32.46 | 32.84 | 32.00 | 32.08 | 491,706 | -0.46(-1.41%) |
Feb 20, 2013 | 32.50 | 33.06 | 32.36 | 32.54 | 285,905 | -0.06(-0.18%) |
Feb 19, 2013 | 31.13 | 32.80 | 30.98 | 32.60 | 1,322,295 | +1.49(+4.78%) |
Feb 15, 2013 | 31.67 | 31.86 | 30.97 | 31.11 | 332,436 | -0.38(-1.22%) |
Feb 14, 2013 | 31.72 | 31.78 | 31.35 | 31.49 | 219,385 | -0.38(-1.20%) |
Feb 13, 2013 | 32.10 | 32.65 | 31.79 | 31.88 | 348,670 | -0.28(-0.88%) |
Feb 12, 2013 | 32.15 | 32.28 | 31.95 | 32.16 | 387,838 | +0.07(+0.21%) |
Feb 11, 2013 | 32.15 | 32.69 | 31.82 | 32.10 | 1,130,762 | +0.99(+3.19%) |
Feb 08, 2013 | 29.94 | 31.13 | 29.57 | 31.10 | 443,655 | +1.21(+4.05%) |
Feb 07, 2013 | 29.75 | 30.31 | 29.50 | 29.89 | 198,394 | +0.09(+0.31%) |
Feb 06, 2013 | 29.68 | 29.90 | 29.35 | 29.80 | 199,394 | +0.40(+1.36%) |
Feb 04, 2013 | 30.11 | 30.53 | 29.24 | 29.40 | 438,219 | -0.91(-3.00%) |
Feb 01, 2013 | 30.31 | 30.56 | 29.84 | 30.31 | 397,346 | +0.07(+0.22%) |
Jan 31, 2013 | 29.13 | 30.35 | 28.85 | 30.24 | 740,474 | +1.09(+3.72%) |
Jan 30, 2013 | 30.13 | 30.13 | 28.83 | 29.16 | 624,301 | -0.93(-3.08%) |
Jan 29, 2013 | 28.81 | 30.70 | 27.55 | 30.08 | 1,478,951 | -0.49(-1.61%) |
Jan 28, 2013 | 30.15 | 30.86 | 29.90 | 30.58 | 538,811 | +0.37(+1.22%) |
Jan 25, 2013 | 29.92 | 30.25 | 29.23 | 30.21 | 688,653 | +0.36(+1.20%) |
Jan 24, 2013 | 30.13 | 30.61 | 29.71 | 29.85 | 300,155 | -0.33(-1.11%) |
Jan 23, 2013 | 30.07 | 30.47 | 29.96 | 30.18 | 164,255 | +0.09(+0.31%) |
Jan 22, 2013 | 30.06 | 30.13 | 29.47 | 30.09 | 318,857 | +0.07(+0.22%) |
Jan 18, 2013 | 29.62 | 30.05 | 29.42 | 30.02 | 242,305 | +0.37(+1.24%) |
Jan 17, 2013 | 29.66 | 29.80 | 29.37 | 29.66 | 293,836 | +0.13(+0.42%) |
Jan 16, 2013 | 28.90 | 29.69 | 28.86 | 29.53 | 226,132 | +0.52(+1.78%) |
Jan 15, 2013 | 28.56 | 29.25 | 28.39 | 29.01 | 357,491 | +0.26(+0.90%) |
Jan 14, 2013 | 28.92 | 28.93 | 28.15 | 28.76 | 417,046 | -0.30(-1.03%) |
Jan 11, 2013 | 29.29 | 29.36 | 28.80 | 29.06 | 541,004 | -0.13(-0.46%) |
Jan 10, 2013 | 29.53 | 29.53 | 28.79 | 29.19 | 149,348 | -0.30(-1.02%) |
Jan 09, 2013 | 29.55 | 29.69 | 29.28 | 29.49 | 206,992 | -0.08(-0.25%) |
Jan 08, 2013 | 30.02 | 30.37 | 29.27 | 29.57 | 184,044 | -0.56(-1.86%) |
Jan 07, 2013 | 30.03 | 30.43 | 29.90 | 30.13 | 272,467 | -0.10(-0.33%) |
Jan 04, 2013 | 29.98 | 31.25 | 29.62 | 30.23 | 473,742 | +0.54(+1.83%) |
Jan 03, 2013 | 29.61 | 30.60 | 29.49 | 29.68 | 258,916 | +0.13(+0.45%) |
Jan 02, 2013 | 29.67 | 29.79 | 29.32 | 29.55 | 607,662 | +0.40(+1.37%) |
Dec 31, 2012 | 28.67 | 29.26 | 28.58 | 29.15 | 372,165 | +0.41(+1.42%) |
Dec 28, 2012 | 28.41 | 29.64 | 28.11 | 28.74 | 356,759 | +0.16(+0.55%) |
Dec 27, 2012 | 27.52 | 28.62 | 27.30 | 28.58 | 339,576 | +0.97(+3.51%) |
Dec 26, 2012 | 28.06 | 28.20 | 27.51 | 27.61 | 367,910 | -0.49(-1.75%) |
Dec 24, 2012 | 28.18 | 28.36 | 27.78 | 28.10 | 96,937 | -0.23(-0.81%) |
Dec 21, 2012 | 28.33 | 28.71 | 27.96 | 28.33 | 846,835 | -0.21(-0.75%) |
Dec 20, 2012 | 28.74 | 28.80 | 28.12 | 28.55 | 377,497 | -0.04(-0.15%) |
Dec 19, 2012 | 28.42 | 29.30 | 28.37 | 28.59 | 686,116 | +0.72(+2.58%) |
Dec 18, 2012 | 27.02 | 28.27 | 26.82 | 27.87 | 463,161 | +0.84(+3.09%) |
Dec 17, 2012 | 26.64 | 27.09 | 26.40 | 27.04 | 305,959 | +0.40(+1.50%) |
Dec 14, 2012 | 26.71 | 26.93 | 26.26 | 26.64 | 284,807 | -0.14(-0.53%) |
Dec 13, 2012 | 26.49 | 26.87 | 26.49 | 26.78 | 191,434 | +0.23(+0.85%) |
Dec 12, 2012 | 27.04 | 27.19 | 26.43 | 26.55 | 243,880 | -0.55(-2.03%) |
Dec 11, 2012 | 26.78 | 27.13 | 26.71 | 27.10 | 362,022 | +0.48(+1.79%) |
Dec 10, 2012 | 26.70 | 27.04 | 26.37 | 26.63 | 183,775 | +0.08(+0.31%) |
Dec 07, 2012 | 26.93 | 27.21 | 26.28 | 26.54 | 482,655 | -0.21(-0.78%) |
Dec 06, 2012 | 26.23 | 26.93 | 25.93 | 26.75 | 193,994 | +0.53(+2.03%) |
Dec 05, 2012 | 26.59 | 26.67 | 26.16 | 26.22 | 173,261 | -0.27(-1.00%) |