Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.86 | 48.72 | 48.72 | 48.72 | 319,666 | +0.08(+0.17%) |
Dec 30, 2013 | 48.55 | 48.70 | 48.43 | 48.64 | 522,465 | +0.20(+0.41%) |
Dec 27, 2013 | 48.62 | 48.84 | 48.41 | 48.44 | 333,644 | -0.17(-0.35%) |
Dec 26, 2013 | 48.82 | 49.28 | 48.54 | 48.61 | 535,927 | +0.01(+0.02%) |
Dec 24, 2013 | 48.58 | 48.93 | 48.35 | 48.60 | 328,073 | +0.22(+0.44%) |
Dec 23, 2013 | 48.16 | 48.53 | 48.02 | 48.38 | 694,684 | +0.33(+0.69%) |
Dec 20, 2013 | 48.18 | 48.38 | 47.99 | 48.05 | 1,355,599 | -0.05(-0.10%) |
Dec 19, 2013 | 47.89 | 48.24 | 47.64 | 48.10 | 495,042 | +0.12(+0.26%) |
Dec 18, 2013 | 47.58 | 48.03 | 47.18 | 47.98 | 643,990 | +0.38(+0.81%) |
Dec 17, 2013 | 47.94 | 48.08 | 47.38 | 47.59 | 453,486 | -0.24(-0.50%) |
Dec 16, 2013 | 47.58 | 47.91 | 47.35 | 47.83 | 402,022 | +0.50(+1.06%) |
Dec 13, 2013 | 47.64 | 47.73 | 47.10 | 47.33 | 364,229 | -0.18(-0.37%) |
Dec 12, 2013 | 47.29 | 47.76 | 47.12 | 47.51 | 393,541 | +0.40(+0.85%) |
Dec 11, 2013 | 48.14 | 48.14 | 47.03 | 47.11 | 478,516 | -0.83(-1.73%) |
Dec 10, 2013 | 48.24 | 48.56 | 47.77 | 47.94 | 298,235 | -0.50(-1.03%) |
Dec 09, 2013 | 48.58 | 48.83 | 48.31 | 48.43 | 319,103 | +0.04(+0.08%) |
Dec 06, 2013 | 48.57 | 49.34 | 48.34 | 48.39 | 459,367 | +0.35(+0.73%) |
Dec 05, 2013 | 47.84 | 48.22 | 47.54 | 48.04 | 401,513 | +0.14(+0.29%) |
Dec 04, 2013 | 48.15 | 48.65 | 47.68 | 47.90 | 388,555 | -0.39(-0.81%) |
Dec 03, 2013 | 48.59 | 48.81 | 47.91 | 48.30 | 264,393 | -0.38(-0.77%) |
Dec 02, 2013 | 49.18 | 49.37 | 48.64 | 48.67 | 306,036 | -0.43(-0.87%) |
Nov 29, 2013 | 49.60 | 49.60 | 48.95 | 49.10 | 156,152 | -0.26(-0.53%) |
Nov 27, 2013 | 49.42 | 49.45 | 49.08 | 49.36 | 397,120 | +0.12(+0.25%) |
Nov 26, 2013 | 49.35 | 49.64 | 48.96 | 49.24 | 370,458 | -0.11(-0.23%) |
Nov 25, 2013 | 49.38 | 49.74 | 49.14 | 49.35 | 344,318 | -0.03(-0.06%) |
Nov 22, 2013 | 48.77 | 49.52 | 48.43 | 49.38 | 519,080 | +0.76(+1.56%) |
Nov 21, 2013 | 47.51 | 48.72 | 47.43 | 48.62 | 1,165,635 | +0.07(+0.14%) |
Nov 20, 2013 | 48.47 | 48.80 | 48.00 | 48.56 | 1,301,339 | +0.15(+0.30%) |
Nov 19, 2013 | 48.72 | 49.03 | 48.27 | 48.41 | 384,196 | -0.41(-0.83%) |
Nov 18, 2013 | 48.97 | 49.37 | 48.65 | 48.82 | 256,721 | -0.02(-0.03%) |
Nov 15, 2013 | 48.77 | 48.92 | 48.00 | 48.83 | 387,919 | +0.06(+0.13%) |
Nov 14, 2013 | 48.69 | 48.88 | 48.39 | 48.77 | 126,329 | +0.15(+0.31%) |
Nov 13, 2013 | 47.88 | 48.63 | 47.67 | 48.62 | 180,863 | +0.54(+1.13%) |
Nov 12, 2013 | 48.33 | 48.38 | 47.78 | 48.07 | 276,923 | -0.40(-0.82%) |
Nov 11, 2013 | 48.74 | 48.74 | 48.05 | 48.47 | 253,844 | -0.40(-0.81%) |
Nov 08, 2013 | 47.49 | 49.00 | 47.49 | 48.87 | 431,964 | +1.32(+2.77%) |
Nov 07, 2013 | 48.26 | 48.33 | 47.54 | 47.55 | 339,880 | -0.56(-1.16%) |
Nov 06, 2013 | 48.10 | 48.30 | 47.79 | 48.11 | 172,978 | +0.28(+0.59%) |
Nov 05, 2013 | 47.87 | 48.22 | 47.55 | 47.83 | 204,061 | -0.15(-0.30%) |
Nov 04, 2013 | 47.51 | 48.07 | 47.21 | 47.97 | 369,989 | +0.44(+0.92%) |
Nov 01, 2013 | 47.73 | 48.02 | 47.21 | 47.54 | 541,995 | -0.28(-0.58%) |
Oct 31, 2013 | 48.43 | 48.52 | 47.81 | 47.81 | 334,944 | -0.52(-1.08%) |
Oct 30, 2013 | 48.73 | 48.73 | 48.32 | 48.33 | 323,913 | -0.21(-0.43%) |
Oct 29, 2013 | 48.59 | 48.88 | 48.21 | 48.54 | 552,944 | -0.05(-0.09%) |
Oct 28, 2013 | 48.54 | 48.82 | 48.27 | 48.59 | 303,415 | +0.15(+0.30%) |
Oct 25, 2013 | 48.72 | 48.87 | 48.30 | 48.44 | 387,078 | -0.08(-0.16%) |
Oct 24, 2013 | 48.22 | 48.80 | 48.07 | 48.52 | 571,372 | -0.50(-1.02%) |
Oct 23, 2013 | 49.67 | 49.99 | 48.78 | 49.01 | 506,588 | -0.80(-1.61%) |
Oct 22, 2013 | 49.77 | 50.14 | 49.42 | 49.82 | 600,315 | +0.08(+0.17%) |
Oct 21, 2013 | 49.56 | 49.77 | 49.10 | 49.73 | 508,902 | +0.34(+0.68%) |
Oct 18, 2013 | 49.37 | 49.66 | 48.64 | 49.40 | 611,456 | +0.69(+1.41%) |
Oct 17, 2013 | 48.65 | 48.89 | 48.39 | 48.71 | 583,495 | -0.03(-0.06%) |
Oct 16, 2013 | 48.43 | 48.92 | 48.35 | 48.74 | 540,200 | +0.49(+1.02%) |
Oct 15, 2013 | 48.73 | 48.73 | 48.15 | 48.25 | 362,240 | -0.48(-0.99%) |
Oct 14, 2013 | 48.28 | 48.95 | 48.26 | 48.73 | 414,850 | +0.08(+0.16%) |
Oct 11, 2013 | 47.96 | 48.84 | 47.81 | 48.65 | 513,540 | +0.42(+0.87%) |
Oct 10, 2013 | 47.87 | 48.42 | 47.79 | 48.23 | 353,145 | +0.99(+2.09%) |
Oct 09, 2013 | 47.22 | 47.63 | 46.84 | 47.25 | 469,321 | +0.05(+0.11%) |
Oct 08, 2013 | 47.62 | 47.76 | 47.16 | 47.19 | 272,503 | -0.37(-0.77%) |
Oct 07, 2013 | 48.03 | 48.30 | 47.07 | 47.56 | 277,604 | -0.83(-1.71%) |
Oct 04, 2013 | 47.54 | 48.58 | 47.41 | 48.39 | 333,649 | +0.78(+1.64%) |
Oct 03, 2013 | 47.54 | 47.84 | 47.23 | 47.61 | 252,523 | -0.12(-0.26%) |
Oct 02, 2013 | 47.81 | 47.89 | 47.29 | 47.73 | 284,748 | -0.46(-0.95%) |
Oct 01, 2013 | 47.45 | 48.24 | 46.86 | 48.19 | 646,051 | +0.84(+1.78%) |
Sep 30, 2013 | 46.13 | 47.47 | 45.94 | 47.35 | 527,016 | +0.85(+1.83%) |
Sep 27, 2013 | 46.07 | 47.05 | 46.07 | 46.50 | 314,951 | +0.05(+0.10%) |
Sep 26, 2013 | 46.64 | 46.99 | 45.98 | 46.45 | 451,375 | -0.23(-0.49%) |
Sep 25, 2013 | 46.14 | 46.89 | 45.86 | 46.68 | 308,253 | +0.52(+1.13%) |
Sep 24, 2013 | 46.04 | 46.67 | 45.55 | 46.16 | 369,116 | +0.20(+0.43%) |
Sep 23, 2013 | 46.30 | 46.35 | 45.31 | 45.96 | 522,309 | -0.54(-1.15%) |
Sep 20, 2013 | 45.88 | 46.54 | 45.86 | 46.50 | 1,573,852 | +0.89(+1.95%) |
Sep 19, 2013 | 46.84 | 46.96 | 45.52 | 45.61 | 490,170 | -1.14(-2.44%) |
Sep 18, 2013 | 47.03 | 47.46 | 46.56 | 46.75 | 453,871 | -0.42(-0.89%) |
Sep 17, 2013 | 46.21 | 47.17 | 46.11 | 47.17 | 332,131 | +0.96(+2.07%) |
Sep 16, 2013 | 46.01 | 46.49 | 45.81 | 46.21 | 403,526 | +0.40(+0.87%) |
Sep 13, 2013 | 45.71 | 46.06 | 45.24 | 45.81 | 214,803 | +0.20(+0.44%) |
Sep 12, 2013 | 45.78 | 46.00 | 45.32 | 45.62 | 229,333 | -0.25(-0.54%) |
Sep 11, 2013 | 45.93 | 46.15 | 45.66 | 45.86 | 229,098 | -0.22(-0.48%) |
Sep 10, 2013 | 46.10 | 46.25 | 45.77 | 46.09 | 319,748 | +0.24(+0.52%) |
Sep 09, 2013 | 45.48 | 45.92 | 45.02 | 45.85 | 369,127 | +0.40(+0.87%) |
Sep 06, 2013 | 46.06 | 46.16 | 44.75 | 45.45 | 312,425 | -0.43(-0.93%) |
Sep 05, 2013 | 45.59 | 46.19 | 45.41 | 45.88 | 319,133 | +0.43(+0.96%) |
Sep 04, 2013 | 45.17 | 45.95 | 45.17 | 45.44 | 488,896 | +0.23(+0.51%) |
Sep 03, 2013 | 46.26 | 46.67 | 44.67 | 45.22 | 609,163 | -0.40(-0.89%) |
Aug 30, 2013 | 46.23 | 46.38 | 45.27 | 45.62 | 511,298 | -0.63(-1.35%) |
Aug 29, 2013 | 45.54 | 46.51 | 45.15 | 46.25 | 487,168 | +0.71(+1.56%) |
Aug 28, 2013 | 45.51 | 45.90 | 45.25 | 45.54 | 230,524 | +0.08(+0.18%) |
Aug 27, 2013 | 46.37 | 46.37 | 45.25 | 45.45 | 418,875 | -1.29(-2.76%) |
Aug 26, 2013 | 47.00 | 47.12 | 46.65 | 46.74 | 211,644 | -0.27(-0.58%) |
Aug 23, 2013 | 47.02 | 47.13 | 46.70 | 47.02 | 281,256 | +0.17(+0.36%) |
Aug 22, 2013 | 45.86 | 46.92 | 45.63 | 46.85 | 223,480 | +0.93(+2.03%) |
Aug 21, 2013 | 45.95 | 46.24 | 45.54 | 45.92 | 270,022 | -0.12(-0.27%) |
Aug 20, 2013 | 45.01 | 46.05 | 45.01 | 46.04 | 253,899 | +0.95(+2.12%) |
Aug 19, 2013 | 45.35 | 45.51 | 45.08 | 45.09 | 157,048 | -0.26(-0.57%) |
Aug 16, 2013 | 45.10 | 46.07 | 45.10 | 45.35 | 196,751 | +0.00(+0.00%) |
Aug 15, 2013 | 45.43 | 45.79 | 45.35 | 45.35 | 372,757 | -0.58(-1.26%) |
Aug 14, 2013 | 46.02 | 46.26 | 45.84 | 45.93 | 270,786 | -0.01(-0.02%) |
Aug 13, 2013 | 45.60 | 45.94 | 45.12 | 45.93 | 226,168 | +0.42(+0.92%) |
Aug 12, 2013 | 45.05 | 45.62 | 45.04 | 45.51 | 141,356 | +0.16(+0.35%) |
Aug 09, 2013 | 45.28 | 45.81 | 45.28 | 45.35 | 274,017 | -0.11(-0.25%) |
Aug 08, 2013 | 45.54 | 45.77 | 45.08 | 45.47 | 201,224 | +0.21(+0.46%) |
Aug 07, 2013 | 45.25 | 45.47 | 44.94 | 45.26 | 334,452 | -0.22(-0.49%) |
Aug 06, 2013 | 45.75 | 46.07 | 45.30 | 45.48 | 260,428 | -0.47(-1.03%) |
Aug 05, 2013 | 45.77 | 46.32 | 45.52 | 45.96 | 356,766 | -0.03(-0.07%) |
Aug 02, 2013 | 45.78 | 46.02 | 45.34 | 45.99 | 408,869 | +0.01(+0.02%) |
Aug 01, 2013 | 45.51 | 46.13 | 45.22 | 45.98 | 609,746 | +0.95(+2.12%) |
Jul 31, 2013 | 45.19 | 45.79 | 44.98 | 45.02 | 480,109 | +0.02(+0.03%) |
Jul 30, 2013 | 45.28 | 45.47 | 44.82 | 45.01 | 345,127 | -0.05(-0.12%) |
Jul 29, 2013 | 45.35 | 45.54 | 44.83 | 45.06 | 316,288 | -0.45(-0.99%) |
Jul 26, 2013 | 45.47 | 45.67 | 45.21 | 45.51 | 463,670 | -0.25(-0.55%) |
Jul 25, 2013 | 44.76 | 45.83 | 44.76 | 45.77 | 595,955 | +0.01(+0.02%) |
Jul 24, 2013 | 45.44 | 46.31 | 45.15 | 45.76 | 705,686 | +0.24(+0.54%) |
Jul 23, 2013 | 45.35 | 45.54 | 45.02 | 45.51 | 318,792 | +0.19(+0.42%) |
Jul 22, 2013 | 44.98 | 45.64 | 44.92 | 45.32 | 242,605 | +0.40(+0.90%) |
Jul 19, 2013 | 44.61 | 45.06 | 44.34 | 44.92 | 398,526 | +0.20(+0.44%) |
Jul 18, 2013 | 43.73 | 44.83 | 43.71 | 44.72 | 385,601 | +1.04(+2.39%) |
Jul 17, 2013 | 43.50 | 43.79 | 43.35 | 43.67 | 200,855 | +0.31(+0.72%) |
Jul 16, 2013 | 43.79 | 43.79 | 42.87 | 43.36 | 244,963 | -0.40(-0.91%) |
Jul 15, 2013 | 43.19 | 43.80 | 43.12 | 43.76 | 288,082 | +0.69(+1.59%) |
Jul 12, 2013 | 42.97 | 43.25 | 42.97 | 43.07 | 413,278 | +0.05(+0.11%) |
Jul 11, 2013 | 44.25 | 44.45 | 42.90 | 43.03 | 685,694 | -0.88(-2.02%) |
Jul 10, 2013 | 44.02 | 44.13 | 43.33 | 43.91 | 481,841 | -0.27(-0.62%) |
Jul 09, 2013 | 44.01 | 44.26 | 43.36 | 44.19 | 577,565 | +0.82(+1.90%) |
Jul 08, 2013 | 43.74 | 43.94 | 43.35 | 43.36 | 579,102 | -0.15(-0.35%) |
Jul 05, 2013 | 42.90 | 43.54 | 42.68 | 43.51 | 540,127 | +1.19(+2.81%) |
Jul 03, 2013 | 41.81 | 42.59 | 41.68 | 42.32 | 300,948 | +0.27(+0.65%) |
Jul 02, 2013 | 40.83 | 42.05 | 40.49 | 42.05 | 840,224 | +1.30(+3.18%) |
Jul 01, 2013 | 39.63 | 40.98 | 39.55 | 40.75 | 696,059 | +1.24(+3.15%) |
Jun 28, 2013 | 39.76 | 39.97 | 39.45 | 39.51 | 1,696,054 | -0.29(-0.73%) |
Jun 27, 2013 | 39.01 | 39.96 | 38.88 | 39.80 | 553,139 | +1.05(+2.72%) |
Jun 26, 2013 | 39.09 | 39.37 | 38.53 | 38.75 | 498,947 | -0.21(-0.55%) |
Jun 25, 2013 | 38.66 | 38.98 | 38.08 | 38.96 | 539,980 | +0.60(+1.57%) |
Jun 24, 2013 | 38.14 | 38.60 | 37.91 | 38.36 | 607,940 | -0.08(-0.20%) |
Jun 21, 2013 | 38.26 | 39.06 | 38.03 | 38.43 | 1,193,295 | +0.33(+0.86%) |
Jun 20, 2013 | 37.76 | 38.34 | 37.59 | 38.11 | 612,205 | -0.10(-0.26%) |
Jun 19, 2013 | 38.20 | 38.53 | 37.95 | 38.20 | 618,155 | -0.12(-0.32%) |
Jun 18, 2013 | 37.89 | 38.47 | 37.82 | 38.33 | 334,720 | +0.51(+1.35%) |
Jun 17, 2013 | 37.75 | 38.02 | 37.60 | 37.82 | 481,740 | +0.34(+0.92%) |
Jun 14, 2013 | 37.87 | 37.99 | 37.43 | 37.47 | 225,935 | -0.51(-1.35%) |
Jun 13, 2013 | 37.22 | 38.04 | 36.93 | 37.98 | 204,457 | +0.62(+1.65%) |
Jun 12, 2013 | 38.07 | 38.31 | 37.29 | 37.37 | 189,504 | -0.60(-1.59%) |
Jun 11, 2013 | 38.21 | 38.43 | 37.88 | 37.97 | 253,036 | -0.58(-1.50%) |
Jun 10, 2013 | 38.37 | 38.64 | 37.98 | 38.55 | 265,439 | +0.39(+1.02%) |
Jun 07, 2013 | 37.96 | 38.27 | 37.65 | 38.16 | 409,276 | +0.48(+1.28%) |
Jun 06, 2013 | 37.48 | 37.75 | 37.11 | 37.68 | 481,377 | +0.10(+0.26%) |
Jun 05, 2013 | 37.92 | 38.05 | 37.50 | 37.58 | 209,707 | -0.42(-1.10%) |
Jun 04, 2013 | 38.52 | 38.59 | 37.79 | 38.00 | 386,396 | -0.49(-1.27%) |
Jun 03, 2013 | 38.32 | 38.61 | 37.57 | 38.49 | 470,418 | +0.27(+0.72%) |
May 31, 2013 | 38.45 | 38.63 | 38.19 | 38.21 | 466,924 | -0.34(-0.87%) |
May 30, 2013 | 38.31 | 38.77 | 38.31 | 38.55 | 280,571 | +0.25(+0.66%) |
May 29, 2013 | 37.93 | 38.53 | 37.76 | 38.30 | 260,204 | +0.03(+0.08%) |
May 28, 2013 | 37.95 | 38.46 | 37.93 | 38.27 | 368,684 | +0.64(+1.70%) |
May 24, 2013 | 37.05 | 37.63 | 36.86 | 37.63 | 298,252 | +0.35(+0.94%) |
May 23, 2013 | 37.14 | 37.43 | 36.88 | 37.27 | 505,073 | -0.34(-0.91%) |
May 22, 2013 | 38.03 | 38.72 | 37.48 | 37.62 | 445,486 | -0.46(-1.20%) |
May 21, 2013 | 37.73 | 38.12 | 37.69 | 38.08 | 308,120 | +0.31(+0.81%) |
May 20, 2013 | 37.52 | 37.97 | 37.43 | 37.77 | 214,801 | +0.13(+0.34%) |
May 17, 2013 | 37.34 | 37.74 | 37.21 | 37.64 | 803,326 | +0.47(+1.27%) |
May 16, 2013 | 36.65 | 37.37 | 36.65 | 37.17 | 314,599 | +0.37(+1.02%) |
May 15, 2013 | 36.63 | 36.84 | 36.47 | 36.79 | 337,267 | +0.61(+1.69%) |
May 13, 2013 | 36.13 | 36.24 | 36.03 | 36.18 | 259,600 | +0.01(+0.02%) |
May 10, 2013 | 36.05 | 36.22 | 35.91 | 36.18 | 169,744 | +0.24(+0.66%) |
May 09, 2013 | 36.18 | 36.22 | 35.88 | 35.94 | 112,088 | -0.29(-0.80%) |
May 08, 2013 | 35.98 | 36.24 | 35.93 | 36.23 | 170,014 | +0.08(+0.23%) |
May 07, 2013 | 35.63 | 36.16 | 35.60 | 36.15 | 233,704 | +0.51(+1.43%) |
May 06, 2013 | 35.14 | 35.63 | 35.09 | 35.63 | 190,299 | +0.56(+1.59%) |
May 03, 2013 | 34.95 | 35.19 | 34.57 | 35.08 | 161,000 | +0.51(+1.48%) |
May 02, 2013 | 34.11 | 34.72 | 33.82 | 34.57 | 256,233 | +0.60(+1.75%) |
May 01, 2013 | 34.90 | 34.90 | 33.96 | 33.97 | 476,806 | -1.08(-3.07%) |
Apr 30, 2013 | 35.00 | 35.22 | 34.79 | 35.05 | 256,025 | -0.02(-0.04%) |
Apr 29, 2013 | 35.03 | 35.15 | 34.86 | 35.06 | 190,750 | +0.21(+0.59%) |
Apr 26, 2013 | 35.17 | 35.17 | 34.61 | 34.86 | 218,617 | -0.31(-0.89%) |
Apr 25, 2013 | 35.28 | 35.30 | 34.92 | 35.17 | 179,563 | +0.09(+0.26%) |
Apr 24, 2013 | 35.03 | 35.27 | 34.68 | 35.08 | 435,759 | +0.08(+0.22%) |
Apr 23, 2013 | 34.86 | 35.04 | 34.57 | 35.00 | 313,691 | +0.40(+1.17%) |
Apr 22, 2013 | 34.64 | 34.73 | 34.23 | 34.60 | 264,558 | -0.05(-0.15%) |
Apr 19, 2013 | 34.17 | 34.71 | 34.06 | 34.65 | 237,197 | +0.52(+1.52%) |
Apr 18, 2013 | 34.54 | 34.57 | 33.99 | 34.13 | 275,658 | -0.28(-0.82%) |
Apr 17, 2013 | 34.64 | 34.73 | 34.16 | 34.41 | 321,924 | -0.43(-1.23%) |
Apr 16, 2013 | 34.55 | 34.89 | 34.29 | 34.84 | 341,610 | +0.60(+1.76%) |
Apr 15, 2013 | 35.24 | 35.37 | 34.23 | 34.24 | 394,021 | -1.11(-3.15%) |
Apr 12, 2013 | 35.34 | 35.44 | 35.12 | 35.35 | 352,787 | -0.14(-0.41%) |
Apr 11, 2013 | 35.54 | 35.70 | 35.23 | 35.50 | 261,597 | -0.05(-0.13%) |
Apr 10, 2013 | 34.92 | 35.60 | 34.92 | 35.54 | 432,887 | +0.58(+1.66%) |
Apr 09, 2013 | 35.20 | 35.28 | 34.81 | 34.96 | 379,429 | -0.29(-0.82%) |
Apr 08, 2013 | 35.12 | 35.28 | 34.77 | 35.25 | 308,917 | +0.24(+0.70%) |
Apr 05, 2013 | 34.58 | 35.02 | 34.54 | 35.01 | 269,023 | -0.14(-0.39%) |
Apr 04, 2013 | 34.94 | 35.24 | 34.80 | 35.15 | 180,323 | +0.21(+0.61%) |
Apr 03, 2013 | 35.40 | 35.42 | 34.86 | 34.93 | 335,659 | -0.49(-1.38%) |
Apr 02, 2013 | 36.33 | 36.43 | 35.30 | 35.42 | 373,689 | -0.69(-1.92%) |
Apr 01, 2013 | 36.20 | 36.23 | 35.82 | 36.11 | 332,425 | -0.04(-0.11%) |
Mar 28, 2013 | 36.24 | 36.24 | 36.00 | 36.15 | 255,841 | -0.06(-0.17%) |
Mar 27, 2013 | 36.01 | 36.24 | 35.84 | 36.21 | 212,720 | -0.02(-0.06%) |
Mar 26, 2013 | 36.20 | 36.26 | 35.97 | 36.24 | 291,169 | +0.14(+0.38%) |
Mar 25, 2013 | 36.24 | 36.27 | 35.88 | 36.10 | 326,477 | -0.13(-0.36%) |
Mar 22, 2013 | 36.13 | 36.28 | 36.01 | 36.23 | 353,438 | +0.15(+0.40%) |
Mar 21, 2013 | 35.86 | 36.15 | 35.75 | 36.08 | 298,227 | +0.14(+0.40%) |
Mar 20, 2013 | 35.91 | 36.05 | 35.73 | 35.94 | 288,325 | +0.09(+0.26%) |
Mar 19, 2013 | 35.73 | 35.90 | 35.58 | 35.85 | 268,056 | +0.16(+0.45%) |
Mar 18, 2013 | 35.59 | 35.73 | 35.49 | 35.69 | 269,807 | -0.13(-0.36%) |
Mar 15, 2013 | 35.86 | 35.86 | 35.76 | 35.82 | 716,135 | -0.04(-0.11%) |
Mar 14, 2013 | 35.86 | 35.86 | 35.75 | 35.86 | 287,053 | +0.08(+0.23%) |
Mar 13, 2013 | 35.57 | 35.82 | 35.46 | 35.77 | 246,364 | +0.01(+0.02%) |
Mar 12, 2013 | 35.67 | 35.86 | 35.47 | 35.76 | 346,197 | +0.00(+0.00%) |
Mar 11, 2013 | 35.51 | 35.82 | 35.51 | 35.76 | 237,099 | +0.10(+0.28%) |
Mar 08, 2013 | 35.66 | 35.86 | 35.45 | 35.66 | 349,858 | +0.02(+0.04%) |
Mar 07, 2013 | 35.38 | 35.72 | 35.35 | 35.65 | 241,722 | +0.24(+0.69%) |
Mar 06, 2013 | 35.52 | 35.56 | 35.33 | 35.41 | 218,270 | -0.04(-0.11%) |
Mar 05, 2013 | 35.31 | 35.73 | 35.12 | 35.44 | 391,723 | +0.25(+0.72%) |
Mar 04, 2013 | 34.68 | 35.23 | 34.57 | 35.19 | 597,102 | +0.42(+1.21%) |
Mar 01, 2013 | 34.83 | 34.94 | 34.36 | 34.77 | 609,318 | -0.43(-1.21%) |
Feb 28, 2013 | 34.88 | 35.57 | 34.77 | 35.20 | 455,505 | +0.06(+0.17%) |
Feb 27, 2013 | 34.52 | 35.22 | 34.52 | 35.14 | 306,928 | +0.66(+1.93%) |
Feb 26, 2013 | 34.63 | 34.72 | 34.16 | 34.47 | 204,911 | +0.05(+0.13%) |
Feb 25, 2013 | 35.47 | 35.57 | 34.43 | 34.43 | 325,798 | -0.91(-2.57%) |
Feb 22, 2013 | 35.16 | 35.34 | 35.04 | 35.34 | 257,894 | +0.42(+1.20%) |
Feb 21, 2013 | 35.24 | 35.41 | 34.77 | 34.92 | 253,098 | -0.32(-0.91%) |
Feb 20, 2013 | 35.44 | 35.66 | 35.23 | 35.24 | 369,975 | -0.26(-0.73%) |
Feb 19, 2013 | 35.25 | 35.50 | 35.15 | 35.50 | 302,336 | +0.27(+0.78%) |
Feb 15, 2013 | 35.62 | 35.70 | 35.12 | 35.22 | 467,539 | -0.27(-0.77%) |
Feb 14, 2013 | 35.30 | 35.53 | 35.15 | 35.50 | 188,858 | +0.16(+0.45%) |
Feb 13, 2013 | 35.25 | 35.39 | 34.99 | 35.34 | 243,024 | +0.17(+0.48%) |
Feb 12, 2013 | 34.95 | 35.20 | 34.86 | 35.17 | 296,193 | +0.31(+0.90%) |
Feb 11, 2013 | 35.15 | 35.15 | 34.70 | 34.86 | 204,732 | -0.19(-0.54%) |
Feb 08, 2013 | 35.09 | 35.12 | 34.99 | 35.05 | 208,690 | -0.02(-0.07%) |
Feb 07, 2013 | 34.91 | 35.09 | 34.80 | 35.07 | 167,933 | +0.09(+0.26%) |
Feb 06, 2013 | 34.83 | 35.07 | 34.69 | 34.98 | 210,567 | +0.51(+1.48%) |
Feb 04, 2013 | 34.79 | 35.00 | 34.41 | 34.47 | 309,541 | -0.50(-1.44%) |
Feb 01, 2013 | 34.62 | 35.04 | 34.41 | 34.97 | 478,859 | +0.56(+1.62%) |
Jan 31, 2013 | 34.38 | 34.70 | 34.18 | 34.41 | 478,382 | -0.03(-0.09%) |
Jan 30, 2013 | 34.49 | 34.68 | 34.19 | 34.44 | 425,979 | -0.16(-0.46%) |
Jan 29, 2013 | 34.16 | 34.61 | 34.16 | 34.60 | 381,443 | +0.40(+1.16%) |
Jan 28, 2013 | 34.09 | 34.34 | 33.66 | 34.21 | 350,942 | +0.27(+0.81%) |
Jan 25, 2013 | 34.60 | 35.05 | 33.80 | 33.93 | 682,614 | -0.94(-2.69%) |
Jan 24, 2013 | 34.52 | 34.89 | 34.31 | 34.87 | 532,611 | +0.41(+1.20%) |
Jan 23, 2013 | 34.82 | 34.82 | 34.45 | 34.46 | 232,070 | -0.39(-1.12%) |
Jan 22, 2013 | 34.37 | 34.86 | 34.34 | 34.85 | 262,224 | +0.38(+1.11%) |
Jan 18, 2013 | 34.60 | 34.70 | 34.25 | 34.47 | 322,872 | -0.24(-0.70%) |
Jan 17, 2013 | 34.45 | 34.86 | 34.42 | 34.71 | 304,341 | +0.42(+1.22%) |
Jan 16, 2013 | 34.15 | 34.41 | 34.04 | 34.29 | 310,558 | +0.10(+0.29%) |
Jan 15, 2013 | 33.88 | 34.32 | 33.88 | 34.19 | 280,372 | +0.10(+0.29%) |
Jan 14, 2013 | 33.91 | 34.15 | 33.86 | 34.09 | 282,148 | +0.07(+0.20%) |
Jan 11, 2013 | 34.02 | 34.44 | 33.91 | 34.02 | 654,440 | -0.24(-0.71%) |
Jan 10, 2013 | 33.98 | 34.28 | 33.85 | 34.27 | 263,993 | +0.50(+1.49%) |
Jan 09, 2013 | 33.95 | 33.95 | 33.73 | 33.77 | 267,770 | +0.00(+0.00%) |
Jan 08, 2013 | 33.73 | 33.87 | 33.59 | 33.77 | 237,612 | -0.08(-0.23%) |
Jan 07, 2013 | 34.13 | 34.17 | 33.74 | 33.84 | 201,751 | -0.40(-1.18%) |
Jan 04, 2013 | 33.91 | 34.28 | 33.77 | 34.25 | 450,715 | +0.47(+1.38%) |
Jan 03, 2013 | 33.23 | 33.79 | 33.01 | 33.78 | 643,875 | +0.53(+1.58%) |