Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.97 | 47.42 | 46.97 | 47.12 | 83,951 | +0.07(+0.14%) |
Nov 27, 2013 | 47.19 | 47.33 | 46.99 | 47.05 | 186,172 | -0.21(-0.45%) |
Nov 26, 2013 | 47.18 | 47.91 | 46.97 | 47.26 | 345,402 | +0.17(+0.35%) |
Nov 25, 2013 | 47.63 | 47.63 | 47.02 | 47.10 | 144,292 | -0.53(-1.10%) |
Nov 22, 2013 | 47.46 | 47.71 | 47.23 | 47.62 | 179,587 | +0.27(+0.58%) |
Nov 21, 2013 | 47.00 | 47.55 | 47.00 | 47.35 | 369,691 | +0.50(+1.06%) |
Nov 20, 2013 | 47.16 | 47.56 | 46.74 | 46.85 | 168,503 | -0.19(-0.39%) |
Nov 19, 2013 | 47.52 | 47.58 | 46.95 | 47.04 | 253,467 | -0.55(-1.15%) |
Nov 18, 2013 | 48.02 | 48.16 | 47.43 | 47.58 | 218,946 | -0.46(-0.95%) |
Nov 15, 2013 | 47.54 | 48.05 | 47.36 | 48.04 | 284,817 | +0.63(+1.34%) |
Nov 14, 2013 | 47.10 | 47.59 | 46.91 | 47.41 | 218,535 | +0.35(+0.75%) |
Nov 12, 2013 | 46.77 | 47.31 | 46.77 | 47.06 | 263,698 | +0.24(+0.52%) |
Nov 11, 2013 | 47.01 | 47.34 | 46.63 | 46.81 | 222,480 | -0.09(-0.19%) |
Nov 08, 2013 | 46.27 | 47.09 | 46.14 | 46.90 | 222,205 | +0.73(+1.58%) |
Nov 07, 2013 | 46.90 | 47.18 | 46.03 | 46.17 | 551,435 | -0.60(-1.29%) |
Nov 06, 2013 | 47.69 | 48.14 | 46.68 | 46.78 | 509,044 | -0.86(-1.80%) |
Nov 05, 2013 | 47.45 | 48.01 | 47.41 | 47.63 | 292,074 | +0.05(+0.10%) |
Nov 04, 2013 | 47.44 | 47.65 | 47.25 | 47.58 | 207,742 | +0.62(+1.33%) |
Nov 01, 2013 | 46.57 | 47.07 | 46.41 | 46.96 | 239,308 | +0.59(+1.28%) |
Oct 31, 2013 | 46.12 | 47.01 | 46.02 | 46.37 | 477,721 | +0.95(+2.10%) |
Oct 30, 2013 | 45.67 | 45.87 | 44.82 | 45.41 | 387,062 | -0.17(-0.36%) |
Oct 29, 2013 | 45.57 | 46.00 | 45.05 | 45.58 | 562,595 | +0.35(+0.78%) |
Oct 28, 2013 | 45.97 | 45.97 | 44.98 | 45.23 | 561,307 | -0.74(-1.61%) |
Oct 25, 2013 | 45.78 | 46.26 | 45.56 | 45.97 | 324,738 | +0.42(+0.92%) |
Oct 24, 2013 | 44.45 | 45.65 | 44.13 | 45.55 | 419,398 | +1.42(+3.22%) |
Oct 23, 2013 | 44.77 | 44.84 | 44.04 | 44.13 | 208,241 | -0.60(-1.35%) |
Oct 22, 2013 | 44.81 | 45.02 | 44.52 | 44.73 | 252,089 | +0.22(+0.50%) |
Oct 21, 2013 | 44.52 | 44.60 | 44.33 | 44.51 | 322,754 | +0.47(+1.06%) |
Oct 18, 2013 | 43.65 | 44.38 | 43.51 | 44.04 | 483,859 | +0.66(+1.53%) |
Oct 17, 2013 | 42.79 | 43.40 | 42.76 | 43.38 | 233,515 | +0.54(+1.25%) |
Oct 16, 2013 | 43.09 | 43.46 | 42.84 | 42.84 | 236,126 | -0.03(-0.07%) |
Oct 15, 2013 | 42.96 | 43.40 | 42.55 | 42.87 | 319,763 | -0.11(-0.25%) |
Oct 14, 2013 | 43.38 | 43.38 | 42.57 | 42.98 | 397,678 | +0.13(+0.30%) |
Oct 11, 2013 | 42.24 | 42.85 | 42.02 | 42.85 | 375,313 | +0.63(+1.50%) |
Oct 10, 2013 | 43.00 | 43.33 | 42.12 | 42.22 | 460,512 | -0.20(-0.48%) |
Oct 09, 2013 | 42.83 | 43.06 | 42.41 | 42.42 | 412,744 | -0.36(-0.84%) |
Oct 08, 2013 | 43.04 | 43.23 | 42.57 | 42.78 | 986,608 | -0.27(-0.63%) |
Oct 07, 2013 | 42.80 | 43.32 | 42.34 | 43.05 | 707,572 | -0.02(-0.05%) |
Oct 04, 2013 | 42.57 | 43.20 | 42.33 | 43.07 | 210,500 | +0.51(+1.19%) |
Oct 03, 2013 | 42.58 | 42.77 | 42.09 | 42.57 | 424,810 | -0.14(-0.32%) |
Oct 02, 2013 | 42.34 | 42.89 | 42.13 | 42.70 | 349,096 | +0.30(+0.71%) |
Oct 01, 2013 | 42.10 | 42.46 | 41.71 | 42.40 | 315,778 | -0.41(-0.96%) |
Sep 27, 2013 | 42.42 | 42.84 | 42.14 | 42.81 | 416,139 | +0.34(+0.80%) |
Sep 26, 2013 | 43.81 | 43.95 | 42.43 | 42.47 | 443,903 | -1.27(-2.90%) |
Sep 25, 2013 | 43.99 | 44.06 | 43.45 | 43.74 | 213,792 | -0.15(-0.33%) |
Sep 24, 2013 | 43.80 | 44.36 | 43.71 | 43.88 | 205,129 | -0.05(-0.11%) |
Sep 23, 2013 | 44.00 | 44.03 | 43.58 | 43.93 | 328,023 | -0.49(-1.10%) |
Sep 20, 2013 | 45.07 | 45.07 | 44.34 | 44.42 | 204,705 | -0.47(-1.04%) |
Sep 19, 2013 | 44.88 | 45.05 | 44.57 | 44.89 | 318,456 | +0.21(+0.48%) |
Sep 18, 2013 | 43.75 | 44.80 | 43.61 | 44.67 | 181,351 | +0.87(+1.98%) |
Sep 17, 2013 | 44.22 | 44.48 | 43.80 | 43.80 | 166,754 | -0.42(-0.95%) |
Sep 16, 2013 | 44.47 | 44.70 | 44.17 | 44.22 | 89,079 | -0.10(-0.22%) |
Sep 13, 2013 | 43.84 | 44.40 | 43.82 | 44.32 | 89,783 | +0.37(+0.84%) |
Sep 12, 2013 | 44.66 | 44.94 | 43.82 | 43.95 | 191,401 | -0.82(-1.83%) |
Sep 11, 2013 | 44.70 | 45.30 | 44.46 | 44.77 | 223,307 | +0.16(+0.35%) |
Sep 10, 2013 | 44.46 | 44.76 | 44.40 | 44.61 | 468,346 | +0.36(+0.81%) |
Sep 09, 2013 | 43.72 | 44.35 | 43.36 | 44.25 | 245,797 | +0.66(+1.52%) |
Sep 06, 2013 | 43.46 | 43.82 | 42.85 | 43.59 | 171,676 | +0.36(+0.83%) |
Sep 05, 2013 | 43.18 | 43.46 | 43.07 | 43.23 | 146,259 | -0.02(-0.05%) |
Sep 04, 2013 | 42.78 | 43.25 | 42.44 | 43.25 | 142,604 | +0.37(+0.86%) |
Sep 03, 2013 | 42.91 | 42.99 | 42.34 | 42.88 | 195,806 | +0.60(+1.43%) |
Aug 30, 2013 | 42.78 | 42.88 | 42.00 | 42.28 | 96,315 | -0.48(-1.12%) |
Aug 29, 2013 | 42.37 | 43.03 | 42.30 | 42.75 | 133,817 | +0.41(+0.97%) |
Aug 28, 2013 | 42.41 | 42.78 | 42.11 | 42.34 | 152,071 | -0.14(-0.32%) |
Aug 27, 2013 | 43.11 | 43.11 | 42.35 | 42.48 | 128,814 | -1.09(-2.50%) |
Aug 26, 2013 | 43.35 | 43.89 | 43.17 | 43.57 | 180,310 | +0.22(+0.52%) |
Aug 23, 2013 | 43.80 | 43.80 | 43.14 | 43.35 | 218,372 | -0.32(-0.74%) |
Aug 22, 2013 | 43.05 | 43.88 | 43.05 | 43.67 | 311,943 | +0.60(+1.40%) |
Aug 21, 2013 | 42.96 | 43.32 | 42.62 | 43.06 | 244,958 | +0.05(+0.11%) |
Aug 20, 2013 | 42.77 | 43.35 | 42.58 | 43.02 | 190,528 | +0.18(+0.41%) |
Aug 19, 2013 | 43.45 | 43.73 | 42.84 | 42.84 | 205,906 | -0.57(-1.32%) |
Aug 16, 2013 | 43.79 | 43.96 | 43.42 | 43.42 | 231,701 | -0.45(-1.02%) |
Aug 15, 2013 | 44.01 | 44.05 | 43.59 | 43.86 | 162,493 | -0.54(-1.21%) |
Aug 14, 2013 | 44.19 | 44.41 | 43.92 | 44.40 | 106,055 | +0.26(+0.60%) |
Aug 13, 2013 | 43.79 | 44.35 | 43.45 | 44.14 | 180,531 | +0.24(+0.55%) |
Aug 12, 2013 | 44.34 | 44.60 | 43.88 | 43.89 | 243,923 | -0.71(-1.59%) |
Aug 09, 2013 | 44.45 | 44.86 | 44.45 | 44.60 | 256,652 | +0.08(+0.17%) |
Aug 08, 2013 | 43.45 | 44.53 | 43.35 | 44.53 | 845,290 | +1.33(+3.09%) |
Aug 07, 2013 | 43.63 | 43.63 | 43.00 | 43.19 | 441,089 | -0.44(-1.00%) |
Aug 06, 2013 | 44.65 | 45.25 | 43.57 | 43.63 | 466,495 | -1.06(-2.38%) |
Aug 05, 2013 | 45.20 | 45.28 | 44.69 | 44.69 | 246,228 | -0.47(-1.04%) |
Aug 02, 2013 | 45.24 | 45.68 | 45.12 | 45.16 | 310,637 | -0.21(-0.47%) |
Aug 01, 2013 | 44.36 | 45.79 | 44.36 | 45.37 | 477,328 | +1.30(+2.94%) |
Jul 31, 2013 | 42.88 | 44.42 | 42.77 | 44.08 | 632,288 | +2.49(+6.00%) |
Jul 30, 2013 | 41.15 | 41.68 | 40.99 | 41.58 | 348,752 | +0.65(+1.59%) |
Jul 29, 2013 | 40.67 | 41.09 | 40.40 | 40.93 | 242,901 | +0.11(+0.26%) |
Jul 26, 2013 | 40.58 | 41.12 | 40.41 | 40.82 | 343,767 | +0.06(+0.14%) |
Jul 25, 2013 | 40.38 | 41.19 | 40.26 | 40.77 | 195,658 | +0.31(+0.77%) |
Jul 24, 2013 | 41.14 | 41.14 | 40.25 | 40.45 | 290,078 | -0.63(-1.54%) |
Jul 23, 2013 | 41.41 | 41.58 | 41.08 | 41.09 | 156,496 | -0.21(-0.52%) |
Jul 22, 2013 | 41.26 | 41.38 | 40.90 | 41.30 | 139,031 | -0.12(-0.28%) |
Jul 19, 2013 | 41.74 | 41.78 | 41.24 | 41.42 | 143,473 | -0.31(-0.75%) |
Jul 18, 2013 | 41.15 | 41.81 | 41.15 | 41.73 | 135,799 | +0.64(+1.56%) |
Jul 17, 2013 | 41.13 | 41.49 | 40.86 | 41.09 | 179,434 | +0.02(+0.05%) |
Jul 16, 2013 | 40.98 | 41.12 | 40.24 | 41.07 | 259,532 | +0.02(+0.05%) |
Jul 15, 2013 | 40.76 | 41.10 | 40.46 | 41.05 | 174,147 | +0.31(+0.77%) |
Jul 12, 2013 | 40.81 | 40.82 | 40.36 | 40.74 | 249,448 | -0.14(-0.33%) |
Jul 11, 2013 | 41.09 | 41.15 | 40.47 | 40.87 | 203,017 | +0.39(+0.96%) |
Jul 10, 2013 | 40.45 | 40.75 | 40.34 | 40.48 | 262,899 | +0.14(+0.34%) |
Jul 09, 2013 | 40.58 | 40.78 | 40.28 | 40.35 | 215,063 | +0.09(+0.22%) |
Jul 08, 2013 | 40.54 | 40.75 | 40.23 | 40.26 | 168,899 | -0.11(-0.27%) |
Jul 05, 2013 | 39.77 | 40.41 | 39.63 | 40.37 | 101,136 | +0.94(+2.37%) |
Jul 03, 2013 | 39.41 | 39.77 | 39.34 | 39.43 | 141,720 | -0.29(-0.74%) |
Jul 02, 2013 | 39.60 | 39.98 | 39.53 | 39.72 | 184,890 | +0.00(+0.00%) |
Jul 01, 2013 | 39.45 | 40.01 | 39.16 | 39.72 | 304,383 | +0.41(+1.04%) |
Jun 28, 2013 | 39.33 | 39.64 | 39.11 | 39.31 | 271,138 | +0.70(+1.82%) |
Jun 26, 2013 | 38.56 | 38.88 | 38.27 | 38.61 | 289,925 | +0.38(+0.99%) |
Jun 25, 2013 | 38.22 | 38.49 | 37.98 | 38.23 | 254,375 | +0.49(+1.29%) |
Jun 24, 2013 | 37.54 | 38.14 | 37.06 | 37.75 | 318,877 | -0.44(-1.15%) |
Jun 21, 2013 | 37.97 | 38.21 | 36.76 | 38.18 | 1,075,249 | +0.38(+1.00%) |
Jun 20, 2013 | 38.92 | 38.98 | 37.78 | 37.80 | 349,405 | -1.50(-3.82%) |
Jun 19, 2013 | 39.66 | 39.76 | 39.20 | 39.30 | 200,597 | -0.31(-0.79%) |
Jun 18, 2013 | 39.06 | 39.83 | 38.97 | 39.62 | 504,669 | +0.66(+1.70%) |
Jun 17, 2013 | 39.66 | 39.79 | 38.94 | 38.95 | 411,969 | -0.56(-1.41%) |
Jun 14, 2013 | 39.55 | 39.91 | 39.09 | 39.51 | 367,728 | -0.06(-0.15%) |
Jun 13, 2013 | 39.47 | 39.81 | 39.12 | 39.57 | 341,485 | +0.03(+0.07%) |
Jun 12, 2013 | 40.06 | 40.24 | 39.28 | 39.54 | 199,060 | -0.17(-0.42%) |
Jun 11, 2013 | 40.05 | 40.17 | 39.43 | 39.70 | 423,265 | -1.13(-2.77%) |
Jun 10, 2013 | 40.70 | 41.38 | 40.59 | 40.83 | 293,742 | +0.13(+0.31%) |
Jun 07, 2013 | 40.18 | 41.33 | 39.94 | 40.71 | 328,405 | +0.76(+1.90%) |
Jun 06, 2013 | 39.06 | 39.98 | 38.95 | 39.95 | 317,787 | +0.94(+2.42%) |
Jun 05, 2013 | 39.32 | 39.48 | 38.96 | 39.00 | 352,041 | -0.50(-1.26%) |
Jun 04, 2013 | 39.68 | 39.86 | 39.01 | 39.50 | 683,813 | -0.23(-0.59%) |
Jun 03, 2013 | 40.12 | 41.89 | 39.73 | 39.73 | 650,793 | -0.32(-0.80%) |
May 31, 2013 | 40.17 | 40.65 | 40.05 | 40.05 | 235,557 | -0.35(-0.87%) |
May 30, 2013 | 39.89 | 40.67 | 39.66 | 40.41 | 246,373 | +0.49(+1.22%) |
May 29, 2013 | 40.49 | 40.67 | 39.81 | 39.92 | 259,296 | -0.75(-1.84%) |
May 28, 2013 | 40.28 | 41.25 | 40.25 | 40.67 | 378,576 | +0.82(+2.05%) |
May 24, 2013 | 39.00 | 39.91 | 39.00 | 39.85 | 382,697 | +0.42(+1.06%) |
May 23, 2013 | 39.06 | 39.84 | 38.77 | 39.43 | 459,658 | -0.42(-1.05%) |
May 22, 2013 | 40.47 | 40.73 | 39.66 | 39.85 | 803,496 | -0.68(-1.68%) |
May 21, 2013 | 40.04 | 40.67 | 39.91 | 40.53 | 296,353 | +0.38(+0.95%) |
May 20, 2013 | 39.53 | 40.48 | 39.41 | 40.15 | 447,307 | +0.63(+1.60%) |
May 17, 2013 | 39.12 | 39.62 | 39.10 | 39.52 | 779,478 | +0.56(+1.42%) |
May 16, 2013 | 39.68 | 39.73 | 38.91 | 38.96 | 443,121 | -0.76(-1.91%) |
May 15, 2013 | 40.31 | 40.33 | 39.55 | 39.72 | 281,625 | -0.55(-1.35%) |
May 13, 2013 | 40.38 | 40.60 | 40.00 | 40.27 | 563,746 | -0.11(-0.27%) |
May 10, 2013 | 40.20 | 40.74 | 40.10 | 40.38 | 338,135 | +0.26(+0.66%) |
May 09, 2013 | 40.55 | 40.65 | 39.98 | 40.11 | 486,030 | -0.57(-1.41%) |
May 08, 2013 | 40.33 | 41.16 | 40.14 | 40.69 | 435,463 | +0.29(+0.72%) |
May 07, 2013 | 40.42 | 40.74 | 40.18 | 40.40 | 336,003 | +0.15(+0.36%) |
May 06, 2013 | 40.23 | 40.42 | 40.04 | 40.25 | 348,241 | +0.14(+0.34%) |
May 03, 2013 | 39.45 | 40.33 | 39.04 | 40.11 | 493,449 | +1.07(+2.74%) |
May 02, 2013 | 38.96 | 39.41 | 38.85 | 39.04 | 1,521,061 | -0.23(-0.60%) |
May 01, 2013 | 40.70 | 40.70 | 38.50 | 39.28 | 1,552,282 | -2.30(-5.53%) |
Apr 30, 2013 | 40.34 | 41.59 | 40.34 | 41.57 | 329,867 | +1.54(+3.84%) |
Apr 29, 2013 | 40.91 | 40.91 | 40.01 | 40.04 | 631,207 | -0.62(-1.53%) |
Apr 26, 2013 | 40.59 | 41.10 | 40.48 | 40.66 | 344,356 | +0.09(+0.22%) |
Apr 25, 2013 | 40.71 | 40.83 | 40.57 | 40.57 | 333,103 | +0.08(+0.19%) |
Apr 24, 2013 | 40.46 | 40.71 | 40.36 | 40.49 | 157,724 | +0.15(+0.36%) |
Apr 23, 2013 | 39.96 | 40.41 | 39.92 | 40.35 | 340,302 | +0.41(+1.02%) |
Apr 22, 2013 | 40.26 | 40.26 | 39.55 | 39.94 | 351,913 | -0.09(-0.22%) |
Apr 19, 2013 | 39.77 | 40.34 | 39.62 | 40.03 | 184,778 | +0.26(+0.66%) |
Apr 18, 2013 | 40.34 | 40.34 | 39.64 | 39.76 | 165,301 | -0.46(-1.14%) |
Apr 17, 2013 | 40.18 | 40.41 | 39.85 | 40.22 | 252,941 | -0.33(-0.82%) |
Apr 16, 2013 | 40.43 | 40.63 | 40.38 | 40.55 | 262,529 | +0.42(+1.04%) |
Apr 15, 2013 | 41.24 | 41.35 | 40.11 | 40.13 | 312,054 | -1.39(-3.35%) |
Apr 12, 2013 | 41.63 | 41.85 | 41.27 | 41.53 | 206,624 | -0.19(-0.44%) |
Apr 11, 2013 | 41.63 | 42.04 | 41.57 | 41.71 | 195,600 | +0.14(+0.33%) |
Apr 10, 2013 | 41.49 | 41.81 | 41.39 | 41.57 | 256,504 | +0.16(+0.38%) |
Apr 09, 2013 | 41.07 | 41.84 | 40.76 | 41.42 | 188,781 | +0.24(+0.59%) |
Apr 08, 2013 | 40.64 | 41.30 | 40.44 | 41.17 | 96,707 | +0.57(+1.42%) |
Apr 05, 2013 | 40.22 | 40.62 | 39.86 | 40.60 | 169,306 | -0.38(-0.93%) |
Apr 04, 2013 | 40.44 | 41.10 | 40.31 | 40.98 | 147,807 | +0.55(+1.35%) |
Apr 03, 2013 | 41.54 | 41.61 | 40.31 | 40.43 | 700,910 | -1.07(-2.58%) |
Apr 02, 2013 | 41.97 | 41.97 | 41.42 | 41.51 | 183,568 | -0.32(-0.77%) |
Apr 01, 2013 | 42.20 | 42.27 | 41.50 | 41.83 | 172,539 | -0.28(-0.67%) |
Mar 28, 2013 | 42.03 | 42.47 | 42.03 | 42.11 | 324,563 | +0.09(+0.21%) |
Mar 27, 2013 | 41.22 | 42.56 | 41.22 | 42.02 | 251,839 | +0.58(+1.41%) |
Mar 26, 2013 | 41.38 | 41.53 | 41.18 | 41.44 | 216,886 | +0.23(+0.57%) |
Mar 25, 2013 | 41.40 | 41.58 | 41.02 | 41.20 | 167,905 | -0.15(-0.35%) |
Mar 22, 2013 | 41.63 | 41.66 | 41.16 | 41.35 | 199,869 | -0.09(-0.21%) |
Mar 21, 2013 | 41.52 | 41.75 | 41.39 | 41.44 | 336,445 | -0.32(-0.77%) |
Mar 20, 2013 | 42.02 | 42.34 | 41.68 | 41.76 | 369,132 | -0.07(-0.16%) |
Mar 19, 2013 | 42.18 | 42.30 | 41.51 | 41.83 | 342,957 | -0.24(-0.58%) |
Mar 18, 2013 | 41.84 | 42.22 | 41.78 | 42.07 | 135,462 | -0.24(-0.58%) |
Mar 15, 2013 | 42.02 | 42.40 | 42.02 | 42.31 | 225,212 | +0.13(+0.30%) |
Mar 14, 2013 | 41.57 | 42.23 | 41.55 | 42.19 | 174,397 | +0.54(+1.29%) |
Mar 13, 2013 | 41.69 | 41.69 | 41.31 | 41.65 | 188,584 | +0.08(+0.19%) |
Mar 12, 2013 | 41.86 | 41.86 | 41.33 | 41.57 | 243,431 | -0.03(-0.07%) |
Mar 11, 2013 | 41.24 | 41.79 | 40.90 | 41.60 | 167,986 | +0.31(+0.76%) |
Mar 08, 2013 | 40.83 | 41.31 | 40.83 | 41.29 | 285,659 | +0.74(+1.83%) |
Mar 07, 2013 | 40.34 | 40.82 | 40.33 | 40.55 | 204,182 | +0.18(+0.43%) |
Mar 06, 2013 | 40.32 | 40.74 | 40.25 | 40.38 | 157,701 | +0.11(+0.27%) |
Mar 05, 2013 | 39.96 | 40.50 | 39.93 | 40.27 | 153,306 | +0.47(+1.17%) |
Mar 04, 2013 | 39.90 | 40.02 | 39.66 | 39.80 | 176,825 | -0.14(-0.34%) |
Mar 01, 2013 | 39.86 | 40.26 | 39.59 | 39.94 | 225,472 | -0.09(-0.22%) |
Feb 28, 2013 | 39.99 | 40.14 | 39.89 | 40.03 | 350,142 | +0.25(+0.64%) |
Feb 27, 2013 | 39.26 | 40.03 | 39.06 | 39.77 | 299,071 | +0.64(+1.64%) |
Feb 26, 2013 | 39.23 | 39.38 | 38.91 | 39.13 | 200,091 | -0.44(-1.11%) |
Feb 22, 2013 | 39.65 | 39.65 | 39.11 | 39.57 | 430,080 | +0.19(+0.47%) |
Feb 21, 2013 | 39.90 | 40.01 | 39.31 | 39.38 | 325,592 | -0.54(-1.34%) |
Feb 20, 2013 | 40.51 | 40.86 | 39.89 | 39.92 | 323,732 | -0.96(-2.36%) |
Feb 19, 2013 | 41.23 | 41.30 | 40.61 | 40.88 | 403,736 | -0.36(-0.87%) |
Feb 15, 2013 | 40.73 | 41.48 | 40.51 | 41.24 | 587,609 | +0.78(+1.93%) |
Feb 14, 2013 | 41.16 | 41.16 | 39.91 | 40.46 | 478,135 | -0.27(-0.67%) |
Feb 13, 2013 | 41.04 | 41.06 | 39.49 | 40.74 | 705,528 | -0.33(-0.81%) |
Feb 12, 2013 | 40.52 | 41.29 | 40.46 | 41.07 | 393,091 | +0.56(+1.37%) |
Feb 11, 2013 | 40.47 | 40.72 | 40.30 | 40.51 | 262,661 | +0.22(+0.56%) |
Feb 08, 2013 | 40.19 | 40.45 | 39.94 | 40.29 | 177,340 | +0.15(+0.36%) |
Feb 07, 2013 | 40.18 | 40.28 | 39.57 | 40.14 | 267,461 | -0.10(-0.24%) |
Feb 06, 2013 | 39.77 | 40.25 | 39.71 | 40.24 | 234,317 | +1.12(+2.86%) |
Feb 04, 2013 | 39.01 | 39.38 | 38.91 | 39.12 | 335,639 | -0.07(-0.17%) |
Feb 01, 2013 | 39.37 | 39.55 | 39.14 | 39.19 | 265,693 | +0.16(+0.40%) |
Jan 31, 2013 | 38.99 | 39.30 | 38.83 | 39.03 | 238,546 | +0.04(+0.10%) |
Jan 30, 2013 | 39.36 | 39.36 | 38.95 | 38.99 | 235,499 | -0.28(-0.72%) |
Jan 29, 2013 | 39.43 | 39.43 | 39.05 | 39.28 | 306,537 | -0.16(-0.40%) |
Jan 28, 2013 | 39.37 | 39.63 | 38.96 | 39.43 | 192,350 | -0.01(-0.02%) |
Jan 25, 2013 | 38.96 | 39.45 | 38.95 | 39.44 | 214,605 | +0.55(+1.40%) |
Jan 24, 2013 | 38.91 | 39.19 | 38.71 | 38.90 | 321,803 | -0.05(-0.13%) |
Jan 23, 2013 | 38.81 | 38.99 | 38.61 | 38.94 | 601,280 | +0.06(+0.15%) |
Jan 22, 2013 | 38.04 | 38.95 | 38.04 | 38.89 | 414,767 | +0.69(+1.81%) |
Jan 18, 2013 | 38.10 | 38.42 | 38.09 | 38.19 | 333,255 | +0.11(+0.28%) |
Jan 17, 2013 | 38.09 | 38.30 | 37.93 | 38.09 | 293,245 | +0.19(+0.51%) |
Jan 16, 2013 | 37.98 | 38.11 | 37.68 | 37.89 | 248,896 | -0.19(-0.51%) |
Jan 15, 2013 | 38.21 | 38.21 | 37.75 | 38.09 | 586,070 | +0.28(+0.75%) |
Jan 14, 2013 | 38.25 | 38.45 | 37.79 | 37.80 | 180,617 | -0.56(-1.45%) |
Jan 11, 2013 | 38.21 | 38.36 | 38.05 | 38.36 | 266,026 | +0.07(+0.18%) |
Jan 10, 2013 | 38.17 | 38.38 | 38.05 | 38.29 | 349,634 | +0.27(+0.72%) |
Jan 09, 2013 | 38.02 | 38.18 | 37.82 | 38.02 | 287,136 | +0.16(+0.41%) |
Jan 08, 2013 | 38.17 | 38.45 | 37.69 | 37.86 | 433,307 | -0.40(-1.04%) |
Jan 07, 2013 | 38.35 | 38.49 | 38.16 | 38.26 | 473,633 | -0.16(-0.41%) |
Jan 04, 2013 | 38.50 | 38.62 | 38.29 | 38.42 | 755,925 | +0.02(+0.05%) |
Jan 03, 2013 | 38.38 | 38.65 | 38.24 | 38.40 | 405,510 | +0.00(+0.00%) |
Jan 02, 2013 | 38.48 | 38.48 | 37.57 | 38.40 | 562,892 | +0.83(+2.20%) |
Dec 31, 2012 | 36.73 | 37.58 | 36.63 | 37.57 | 237,100 | +0.71(+1.93%) |
Dec 28, 2012 | 37.20 | 37.36 | 36.82 | 36.86 | 153,351 | -0.50(-1.33%) |
Dec 27, 2012 | 37.25 | 37.41 | 36.86 | 37.36 | 231,124 | +0.07(+0.18%) |
Dec 26, 2012 | 37.81 | 37.81 | 37.10 | 37.29 | 214,396 | -0.56(-1.47%) |
Dec 24, 2012 | 37.63 | 37.92 | 37.50 | 37.84 | 148,829 | +0.03(+0.08%) |
Dec 21, 2012 | 37.47 | 37.85 | 37.38 | 37.81 | 542,781 | -0.07(-0.18%) |
Dec 20, 2012 | 36.47 | 37.99 | 36.40 | 37.88 | 494,961 | +1.51(+4.15%) |
Dec 19, 2012 | 36.64 | 36.73 | 36.23 | 36.37 | 511,109 | -0.11(-0.29%) |
Dec 18, 2012 | 36.20 | 36.55 | 35.98 | 36.48 | 408,494 | +0.44(+1.22%) |
Dec 17, 2012 | 35.70 | 36.17 | 35.65 | 36.04 | 436,135 | +0.47(+1.31%) |
Dec 14, 2012 | 35.31 | 35.88 | 35.29 | 35.57 | 412,935 | +0.20(+0.58%) |
Dec 13, 2012 | 35.45 | 35.56 | 35.23 | 35.37 | 726,047 | -0.54(-1.49%) |
Dec 12, 2012 | 35.98 | 36.15 | 35.67 | 35.90 | 316,545 | +0.11(+0.30%) |
Dec 11, 2012 | 35.94 | 36.12 | 35.63 | 35.80 | 413,818 | +0.11(+0.30%) |
Dec 10, 2012 | 35.51 | 35.80 | 35.29 | 35.69 | 436,536 | +0.19(+0.52%) |
Dec 07, 2012 | 35.39 | 35.75 | 35.34 | 35.51 | 812,935 | -0.35(-0.98%) |
Dec 06, 2012 | 35.69 | 36.09 | 35.53 | 35.86 | 372,351 | +0.07(+0.19%) |
Dec 05, 2012 | 35.55 | 35.99 | 35.33 | 35.79 | 366,948 | +0.20(+0.57%) |