Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.59 | 33.19 | 33.19 | 33.19 | 461,891 | +0.63(+1.93%) |
Dec 30, 2013 | 32.66 | 32.93 | 32.05 | 32.56 | 273,107 | +0.29(+0.90%) |
Dec 27, 2013 | 32.87 | 32.87 | 31.91 | 32.27 | 317,862 | -0.51(-1.56%) |
Dec 26, 2013 | 32.90 | 33.08 | 32.64 | 32.78 | 274,864 | +0.10(+0.30%) |
Dec 24, 2013 | 32.84 | 33.07 | 32.45 | 32.68 | 291,560 | -0.15(-0.47%) |
Dec 23, 2013 | 33.33 | 33.33 | 32.69 | 32.84 | 284,620 | +0.08(+0.24%) |
Dec 20, 2013 | 32.62 | 32.90 | 32.09 | 32.76 | 598,089 | +0.21(+0.65%) |
Dec 19, 2013 | 33.27 | 33.27 | 32.49 | 32.55 | 248,329 | -0.66(-1.98%) |
Dec 18, 2013 | 32.79 | 33.37 | 32.42 | 33.20 | 363,947 | +0.39(+1.18%) |
Dec 17, 2013 | 32.84 | 33.21 | 32.45 | 32.82 | 355,987 | -0.05(-0.15%) |
Dec 16, 2013 | 31.37 | 33.70 | 31.21 | 32.87 | 1,042,280 | +2.05(+6.64%) |
Dec 13, 2013 | 30.85 | 31.20 | 30.47 | 30.82 | 455,987 | +0.46(+1.53%) |
Dec 12, 2013 | 30.71 | 30.90 | 30.24 | 30.36 | 447,683 | -0.40(-1.29%) |
Dec 11, 2013 | 31.65 | 32.11 | 30.49 | 30.75 | 579,878 | -0.88(-2.78%) |
Dec 10, 2013 | 31.71 | 32.22 | 31.58 | 31.63 | 472,509 | -0.21(-0.67%) |
Dec 09, 2013 | 32.38 | 32.51 | 31.39 | 31.84 | 410,926 | -0.43(-1.32%) |
Dec 06, 2013 | 32.55 | 32.70 | 31.79 | 32.27 | 0 | +0.23(+0.72%) |
Dec 05, 2013 | 32.42 | 32.93 | 31.75 | 32.04 | 0 | -0.48(-1.48%) |
Dec 04, 2013 | 32.02 | 33.46 | 32.02 | 32.52 | 0 | +0.51(+1.60%) |
Dec 03, 2013 | 34.30 | 34.80 | 31.67 | 32.01 | 2,004,350 | -2.24(-6.54%) |
Dec 02, 2013 | 34.75 | 35.38 | 34.06 | 34.25 | 420,920 | -0.63(-1.80%) |
Nov 29, 2013 | 35.06 | 35.45 | 34.67 | 34.88 | 0 | -0.03(-0.08%) |
Nov 27, 2013 | 35.15 | 35.78 | 34.70 | 34.90 | 0 | -0.10(-0.28%) |
Nov 26, 2013 | 34.87 | 35.26 | 33.73 | 35.00 | 0 | +1.03(+3.04%) |
Nov 25, 2013 | 34.93 | 35.25 | 33.53 | 33.97 | 757,627 | -0.09(-0.26%) |
Nov 22, 2013 | 31.39 | 35.16 | 29.97 | 34.05 | 0 | -2.84(-7.70%) |
Nov 21, 2013 | 37.02 | 38.38 | 36.64 | 36.89 | 1,018,244 | +0.12(+0.32%) |
Nov 20, 2013 | 36.25 | 37.35 | 36.02 | 36.78 | 0 | +0.73(+2.04%) |
Nov 19, 2013 | 36.97 | 37.17 | 35.75 | 36.04 | 565,684 | -0.79(-2.15%) |
Nov 18, 2013 | 35.86 | 38.12 | 35.86 | 36.84 | 1,098,462 | +1.04(+2.91%) |
Nov 15, 2013 | 35.72 | 35.97 | 35.60 | 35.79 | 0 | +0.05(+0.14%) |
Nov 14, 2013 | 35.98 | 36.25 | 35.07 | 35.74 | 727,740 | -0.09(-0.24%) |
Nov 13, 2013 | 34.04 | 35.97 | 33.39 | 35.83 | 0 | +1.55(+4.51%) |
Nov 12, 2013 | 34.99 | 35.24 | 33.95 | 34.29 | 0 | -0.98(-2.77%) |
Nov 11, 2013 | 35.74 | 36.06 | 34.75 | 35.26 | 0 | -0.10(-0.27%) |
Nov 08, 2013 | 33.32 | 35.72 | 32.06 | 35.36 | 0 | +7.21(+25.59%) |
Nov 07, 2013 | 29.07 | 29.31 | 28.08 | 28.15 | 817,331 | -0.81(-2.80%) |
Nov 06, 2013 | 29.65 | 29.84 | 28.52 | 28.96 | 1,088,936 | -0.51(-1.74%) |
Nov 05, 2013 | 29.65 | 29.93 | 29.26 | 29.48 | 445,729 | -0.30(-1.01%) |
Nov 04, 2013 | 30.42 | 30.71 | 29.77 | 29.78 | 721,354 | -0.59(-1.96%) |
Nov 01, 2013 | 30.76 | 31.00 | 29.94 | 30.37 | 0 | -0.44(-1.43%) |
Oct 31, 2013 | 30.61 | 31.11 | 30.33 | 30.81 | 0 | +0.13(+0.41%) |
Oct 30, 2013 | 32.24 | 32.34 | 30.57 | 30.68 | 421,926 | -1.45(-4.51%) |
Oct 29, 2013 | 30.93 | 32.19 | 30.93 | 32.13 | 0 | +1.22(+3.94%) |
Oct 28, 2013 | 30.05 | 31.07 | 29.89 | 30.92 | 0 | +0.79(+2.63%) |
Oct 25, 2013 | 30.71 | 30.71 | 29.97 | 30.12 | 0 | -0.46(-1.52%) |
Oct 24, 2013 | 30.33 | 30.75 | 29.98 | 30.59 | 316,587 | +0.54(+1.80%) |
Oct 23, 2013 | 29.94 | 30.45 | 29.77 | 30.05 | 495,257 | +0.03(+0.10%) |
Oct 22, 2013 | 30.13 | 30.40 | 29.58 | 30.02 | 531,569 | +0.01(+0.03%) |
Oct 21, 2013 | 29.99 | 30.32 | 29.85 | 30.01 | 438,027 | +0.00(+0.00%) |
Oct 18, 2013 | 30.01 | 30.37 | 29.88 | 30.01 | 530,948 | +0.04(+0.13%) |
Oct 17, 2013 | 30.73 | 31.03 | 29.44 | 29.97 | 1,042,136 | -0.75(-2.45%) |
Oct 16, 2013 | 31.34 | 31.39 | 30.58 | 30.72 | 497,921 | -0.40(-1.27%) |
Oct 15, 2013 | 32.11 | 32.35 | 31.05 | 31.12 | 688,604 | -0.67(-2.10%) |
Oct 14, 2013 | 30.77 | 32.00 | 30.23 | 31.78 | 485,881 | +0.82(+2.65%) |
Oct 11, 2013 | 30.15 | 30.99 | 29.97 | 30.96 | 0 | +0.61(+2.00%) |
Oct 10, 2013 | 30.23 | 31.06 | 29.96 | 30.36 | 418,137 | +0.52(+1.75%) |
Oct 09, 2013 | 30.34 | 30.43 | 29.51 | 29.83 | 0 | -0.44(-1.47%) |
Oct 08, 2013 | 31.73 | 31.73 | 29.58 | 30.28 | 797,844 | -1.52(-4.77%) |
Oct 07, 2013 | 30.19 | 32.40 | 30.19 | 31.79 | 0 | +1.51(+4.97%) |
Oct 04, 2013 | 30.09 | 30.54 | 29.97 | 30.29 | 420,532 | +0.16(+0.55%) |
Oct 03, 2013 | 29.61 | 30.39 | 29.31 | 30.12 | 0 | +0.43(+1.43%) |
Oct 02, 2013 | 29.52 | 30.10 | 29.23 | 29.70 | 721,514 | -0.11(-0.36%) |
Oct 01, 2013 | 28.61 | 29.91 | 27.74 | 29.80 | 2,180,645 | -1.13(-3.65%) |
Sep 30, 2013 | 30.64 | 31.10 | 29.94 | 30.93 | 0 | +0.11(+0.34%) |
Sep 27, 2013 | 30.90 | 31.50 | 30.55 | 30.83 | 0 | -0.09(-0.28%) |
Sep 26, 2013 | 30.47 | 31.25 | 30.37 | 30.92 | 322,427 | +0.65(+2.14%) |
Sep 25, 2013 | 30.44 | 30.82 | 30.18 | 30.27 | 414,658 | -0.20(-0.67%) |
Sep 24, 2013 | 30.30 | 30.68 | 29.46 | 30.47 | 563,663 | +0.15(+0.51%) |
Sep 23, 2013 | 31.37 | 31.94 | 29.89 | 30.32 | 803,953 | -1.08(-3.45%) |
Sep 20, 2013 | 31.88 | 32.20 | 31.21 | 31.40 | 0 | -0.48(-1.51%) |
Sep 19, 2013 | 32.28 | 32.84 | 31.63 | 31.88 | 286,701 | -0.24(-0.75%) |
Sep 18, 2013 | 32.35 | 32.72 | 31.20 | 32.12 | 0 | -0.31(-0.95%) |
Sep 17, 2013 | 32.69 | 32.99 | 32.27 | 32.43 | 0 | -0.28(-0.86%) |
Sep 16, 2013 | 32.83 | 32.96 | 32.59 | 32.71 | 0 | +0.33(+1.01%) |
Sep 13, 2013 | 31.30 | 32.60 | 31.30 | 32.38 | 0 | +1.30(+4.20%) |
Sep 12, 2013 | 33.14 | 33.28 | 30.44 | 31.08 | 0 | -3.09(-9.04%) |
Sep 11, 2013 | 34.92 | 35.25 | 33.87 | 34.17 | 0 | -0.82(-2.35%) |
Sep 10, 2013 | 35.08 | 35.25 | 33.97 | 34.99 | 689,844 | +0.05(+0.14%) |
Sep 09, 2013 | 34.85 | 35.47 | 34.42 | 34.94 | 0 | +0.29(+0.84%) |
Sep 06, 2013 | 36.42 | 36.62 | 34.43 | 34.65 | 0 | -1.35(-3.76%) |
Sep 05, 2013 | 34.59 | 36.57 | 34.59 | 36.01 | 0 | +1.55(+4.51%) |
Sep 04, 2013 | 34.11 | 34.57 | 33.94 | 34.45 | 0 | +0.31(+0.91%) |
Sep 03, 2013 | 34.20 | 34.77 | 33.83 | 34.14 | 443,010 | +0.71(+2.14%) |
Aug 30, 2013 | 33.93 | 34.40 | 33.35 | 33.43 | 0 | -0.63(-1.84%) |
Aug 29, 2013 | 33.30 | 34.66 | 33.30 | 34.05 | 471,162 | +0.75(+2.26%) |
Aug 28, 2013 | 32.67 | 33.93 | 32.39 | 33.30 | 0 | +0.60(+1.83%) |
Aug 27, 2013 | 33.26 | 33.79 | 32.36 | 32.70 | 471,314 | -1.03(-3.06%) |
Aug 26, 2013 | 34.15 | 34.77 | 33.69 | 33.74 | 0 | -0.34(-0.99%) |
Aug 23, 2013 | 33.68 | 34.11 | 33.36 | 34.07 | 0 | +0.52(+1.55%) |
Aug 22, 2013 | 32.71 | 33.74 | 32.71 | 33.55 | 283,718 | +0.83(+2.54%) |
Aug 21, 2013 | 33.84 | 34.08 | 32.38 | 32.72 | 0 | -1.39(-4.08%) |
Aug 20, 2013 | 34.43 | 34.47 | 33.81 | 34.11 | 398,316 | -0.16(-0.48%) |
Aug 19, 2013 | 34.47 | 35.07 | 34.25 | 34.28 | 379,255 | +0.03(+0.08%) |
Aug 16, 2013 | 34.63 | 35.32 | 34.11 | 34.25 | 0 | -0.66(-1.88%) |
Aug 15, 2013 | 34.53 | 35.37 | 33.81 | 34.90 | 768,755 | +0.24(+0.70%) |
Aug 14, 2013 | 36.70 | 36.80 | 34.54 | 34.66 | 1,055,066 | -1.97(-5.38%) |
Aug 13, 2013 | 33.59 | 36.70 | 33.16 | 36.63 | 2,198,036 | +3.31(+9.94%) |
Aug 12, 2013 | 30.72 | 33.37 | 30.46 | 33.32 | 2,099,260 | +2.92(+9.59%) |
Aug 09, 2013 | 33.32 | 34.19 | 29.52 | 30.40 | 5,164,540 | +2.04(+7.18%) |
Aug 08, 2013 | 27.67 | 28.54 | 27.55 | 28.37 | 775,218 | +1.04(+3.82%) |
Aug 07, 2013 | 27.34 | 27.71 | 27.28 | 27.32 | 412,470 | -0.06(-0.21%) |
Aug 06, 2013 | 27.85 | 28.28 | 27.30 | 27.38 | 378,142 | -0.48(-1.73%) |
Aug 05, 2013 | 27.55 | 28.42 | 27.43 | 27.86 | 398,982 | +0.32(+1.16%) |
Aug 02, 2013 | 27.52 | 27.90 | 27.42 | 27.55 | 266,600 | -0.14(-0.49%) |
Aug 01, 2013 | 28.30 | 28.39 | 27.54 | 27.68 | 468,354 | -0.28(-1.00%) |
Jul 31, 2013 | 28.38 | 28.46 | 27.58 | 27.96 | 0 | -0.36(-1.26%) |
Jul 30, 2013 | 28.53 | 28.87 | 28.22 | 28.32 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 29.36 | 29.72 | 25.90 | 28.35 | 0 | -1.29(-4.37%) |
Jul 26, 2013 | 29.79 | 29.93 | 29.50 | 29.64 | 0 | -0.29(-0.97%) |
Jul 25, 2013 | 28.96 | 29.93 | 28.96 | 29.93 | 0 | +0.97(+3.33%) |
Jul 24, 2013 | 29.12 | 29.23 | 28.91 | 28.96 | 0 | -0.02(-0.07%) |
Jul 23, 2013 | 29.04 | 29.08 | 28.85 | 28.98 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 28.96 | 28.97 | 28.59 | 28.97 | 0 | +0.02(+0.07%) |
Jul 19, 2013 | 28.93 | 29.67 | 28.88 | 28.95 | 0 | -0.03(-0.10%) |
Jul 18, 2013 | 28.97 | 29.43 | 28.93 | 28.98 | 0 | -0.06(-0.20%) |
Jul 17, 2013 | 29.23 | 29.48 | 28.93 | 29.04 | 333,673 | +0.10(+0.33%) |
Jul 16, 2013 | 28.00 | 29.29 | 27.82 | 28.95 | 0 | +1.08(+3.88%) |
Jul 15, 2013 | 27.68 | 28.00 | 27.55 | 27.86 | 0 | +0.33(+1.19%) |
Jul 12, 2013 | 26.85 | 27.80 | 26.85 | 27.54 | 0 | +0.64(+2.37%) |
Jul 11, 2013 | 27.04 | 27.44 | 26.70 | 26.90 | 0 | +0.20(+0.76%) |
Jul 10, 2013 | 26.21 | 26.82 | 26.19 | 26.70 | 0 | +0.46(+1.77%) |
Jul 09, 2013 | 26.86 | 26.86 | 25.95 | 26.23 | 0 | -0.42(-1.56%) |
Jul 08, 2013 | 27.10 | 27.45 | 26.57 | 26.65 | 0 | -0.30(-1.11%) |
Jul 05, 2013 | 27.13 | 27.53 | 26.60 | 26.95 | 0 | -0.18(-0.68%) |
Jul 03, 2013 | 27.16 | 27.55 | 27.08 | 27.13 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 27.88 | 28.06 | 26.77 | 27.13 | 0 | -0.71(-2.53%) |
Jul 01, 2013 | 27.28 | 27.99 | 27.20 | 27.83 | 0 | +0.69(+2.53%) |
Jun 28, 2013 | 27.22 | 27.90 | 26.99 | 27.15 | 857,561 | -0.23(-0.85%) |
Jun 27, 2013 | 26.64 | 27.38 | 26.56 | 27.38 | 0 | +0.99(+3.73%) |
Jun 26, 2013 | 26.42 | 26.64 | 25.38 | 26.40 | 0 | +0.24(+0.92%) |
Jun 25, 2013 | 25.55 | 26.30 | 25.42 | 26.15 | 0 | +1.02(+4.07%) |
Jun 24, 2013 | 25.47 | 26.23 | 24.82 | 25.13 | 0 | -0.76(-2.95%) |
Jun 21, 2013 | 26.09 | 26.56 | 25.50 | 25.89 | 825,457 | +0.02(+0.07%) |
Jun 20, 2013 | 26.57 | 26.84 | 25.87 | 25.87 | 0 | -1.19(-4.39%) |
Jun 19, 2013 | 27.98 | 28.18 | 27.02 | 27.06 | 0 | -0.82(-2.94%) |
Jun 18, 2013 | 26.47 | 27.94 | 26.37 | 27.88 | 0 | +1.64(+6.26%) |
Jun 17, 2013 | 27.22 | 27.58 | 26.05 | 26.24 | 0 | -0.65(-2.41%) |
Jun 14, 2013 | 26.76 | 27.08 | 26.63 | 26.89 | 0 | +0.12(+0.43%) |
Jun 13, 2013 | 26.03 | 26.85 | 25.88 | 26.77 | 450,292 | +0.61(+2.33%) |
Jun 12, 2013 | 27.18 | 27.28 | 25.88 | 26.16 | 599,409 | -0.75(-2.80%) |
Jun 11, 2013 | 26.98 | 27.39 | 26.62 | 26.92 | 430,727 | -0.60(-2.18%) |
Jun 10, 2013 | 27.04 | 27.82 | 26.78 | 27.52 | 0 | +0.58(+2.17%) |
Jun 07, 2013 | 27.28 | 27.35 | 26.70 | 26.93 | 0 | -0.31(-1.15%) |
Jun 06, 2013 | 26.67 | 27.25 | 26.60 | 27.25 | 650,716 | +0.61(+2.28%) |
Jun 05, 2013 | 27.54 | 27.54 | 26.59 | 26.64 | 0 | -0.98(-3.53%) |
Jun 04, 2013 | 27.70 | 28.41 | 27.45 | 27.61 | 0 | -0.18(-0.66%) |
Jun 03, 2013 | 28.87 | 29.00 | 27.12 | 27.80 | 978,810 | -0.97(-3.37%) |
May 31, 2013 | 29.51 | 30.13 | 28.73 | 28.77 | 695,410 | -0.88(-2.98%) |
May 30, 2013 | 28.02 | 30.02 | 28.02 | 29.65 | 736,761 | +1.30(+4.60%) |
May 29, 2013 | 28.17 | 28.44 | 27.71 | 28.35 | 306,682 | -0.15(-0.54%) |
May 28, 2013 | 28.46 | 28.78 | 27.92 | 28.50 | 791,982 | +0.80(+2.89%) |
May 24, 2013 | 27.55 | 28.26 | 27.28 | 27.70 | 0 | -0.20(-0.73%) |
May 23, 2013 | 27.85 | 28.95 | 27.53 | 27.90 | 894,500 | -0.23(-0.82%) |
May 22, 2013 | 30.04 | 30.18 | 27.94 | 28.13 | 0 | -1.94(-6.45%) |
May 21, 2013 | 30.10 | 30.35 | 29.24 | 30.08 | 0 | +0.06(+0.19%) |
May 20, 2013 | 29.23 | 30.67 | 28.91 | 30.02 | 0 | +0.70(+2.37%) |
May 17, 2013 | 29.61 | 29.83 | 28.97 | 29.32 | 0 | -0.30(-1.01%) |
May 16, 2013 | 29.89 | 30.11 | 29.18 | 29.62 | 896,548 | -0.36(-1.19%) |
May 15, 2013 | 29.31 | 30.09 | 28.88 | 29.98 | 0 | +1.47(+5.15%) |
May 13, 2013 | 27.03 | 29.13 | 26.84 | 28.51 | 0 | +1.95(+7.35%) |
May 10, 2013 | 30.31 | 31.87 | 26.56 | 26.56 | 0 | -5.65(-17.54%) |
May 09, 2013 | 31.88 | 32.87 | 31.68 | 32.21 | 1,235,024 | +0.26(+0.82%) |
May 08, 2013 | 30.97 | 32.09 | 30.97 | 31.95 | 0 | +0.70(+2.23%) |
May 07, 2013 | 31.34 | 31.65 | 30.63 | 31.25 | 0 | -0.11(-0.34%) |
May 06, 2013 | 30.88 | 31.47 | 30.45 | 31.36 | 0 | +0.34(+1.09%) |
May 03, 2013 | 30.89 | 31.32 | 30.21 | 31.02 | 0 | +0.81(+2.69%) |
May 02, 2013 | 29.71 | 30.37 | 29.32 | 30.21 | 0 | +0.81(+2.76%) |
May 01, 2013 | 30.07 | 30.33 | 29.24 | 29.40 | 0 | -0.97(-3.18%) |
Apr 30, 2013 | 30.75 | 31.08 | 30.10 | 30.37 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.76 | 31.58 | 30.67 | 30.91 | 543,564 | +0.29(+0.95%) |
Apr 26, 2013 | 31.46 | 31.53 | 30.56 | 30.62 | 587,054 | -0.92(-2.91%) |
Apr 25, 2013 | 31.25 | 31.89 | 31.14 | 31.53 | 0 | +0.41(+1.30%) |
Apr 24, 2013 | 30.30 | 31.29 | 30.14 | 31.13 | 673,054 | +0.71(+2.35%) |
Apr 23, 2013 | 29.42 | 30.55 | 29.42 | 30.41 | 519,878 | +1.14(+3.89%) |
Apr 22, 2013 | 29.21 | 29.35 | 28.04 | 29.27 | 681,817 | +0.16(+0.56%) |
Apr 19, 2013 | 28.68 | 29.17 | 28.04 | 29.11 | 509,118 | +0.55(+1.93%) |
Apr 18, 2013 | 29.17 | 29.34 | 28.15 | 28.56 | 756,772 | -0.60(-2.05%) |
Apr 17, 2013 | 29.33 | 29.82 | 28.71 | 29.16 | 598,853 | -0.60(-2.01%) |
Apr 16, 2013 | 29.78 | 30.34 | 29.36 | 29.76 | 693,189 | +0.32(+1.08%) |
Apr 15, 2013 | 30.83 | 31.16 | 29.15 | 29.44 | 939,255 | -1.66(-5.34%) |
Apr 12, 2013 | 30.95 | 31.43 | 30.66 | 31.10 | 1,270,473 | +0.96(+3.17%) |
Apr 11, 2013 | 29.74 | 30.41 | 29.42 | 30.14 | 732,310 | +0.14(+0.48%) |
Apr 10, 2013 | 29.36 | 30.10 | 29.27 | 30.00 | 958,411 | +0.70(+2.37%) |
Apr 09, 2013 | 29.01 | 29.86 | 28.76 | 29.30 | 884,485 | +0.30(+1.03%) |
Apr 08, 2013 | 29.09 | 29.25 | 28.13 | 29.00 | 764,003 | +0.03(+0.10%) |
Apr 05, 2013 | 26.98 | 29.02 | 26.32 | 28.97 | 1,723,906 | +1.23(+4.43%) |
Apr 04, 2013 | 27.34 | 28.46 | 27.34 | 27.75 | 1,053,453 | +1.24(+4.69%) |
Apr 03, 2013 | 27.36 | 27.43 | 26.03 | 26.50 | 884,724 | -0.83(-3.04%) |
Apr 02, 2013 | 27.98 | 28.05 | 27.15 | 27.33 | 796,604 | -0.29(-1.05%) |
Apr 01, 2013 | 28.48 | 28.80 | 27.30 | 27.62 | 871,074 | -0.80(-2.82%) |
Mar 28, 2013 | 28.04 | 28.45 | 27.45 | 28.42 | 1,360,538 | +0.30(+1.06%) |
Mar 27, 2013 | 28.34 | 28.57 | 27.45 | 28.12 | 1,079,417 | -0.55(-1.92%) |
Mar 26, 2013 | 29.21 | 29.37 | 28.22 | 28.68 | 1,123,440 | -0.31(-1.07%) |
Mar 25, 2013 | 29.66 | 30.05 | 28.73 | 28.98 | 877,080 | -0.58(-1.96%) |
Mar 22, 2013 | 30.63 | 30.65 | 29.46 | 29.56 | 914,795 | -0.85(-2.79%) |
Mar 21, 2013 | 31.02 | 31.60 | 30.05 | 30.41 | 627,373 | -1.04(-3.32%) |
Mar 20, 2013 | 30.92 | 31.56 | 30.79 | 31.46 | 585,597 | +0.86(+2.81%) |
Mar 19, 2013 | 31.34 | 31.86 | 30.42 | 30.60 | 626,974 | -0.68(-2.16%) |
Mar 18, 2013 | 31.26 | 31.82 | 30.71 | 31.27 | 603,401 | -0.57(-1.79%) |
Mar 15, 2013 | 32.73 | 33.47 | 31.76 | 31.84 | 1,688,896 | +0.69(+2.20%) |
Mar 14, 2013 | 31.58 | 32.28 | 30.37 | 31.16 | 946,187 | -0.21(-0.68%) |
Mar 13, 2013 | 31.53 | 32.01 | 30.98 | 31.37 | 555,766 | -0.19(-0.61%) |
Mar 12, 2013 | 32.39 | 32.39 | 30.35 | 31.56 | 1,044,126 | -0.98(-3.00%) |
Mar 11, 2013 | 32.14 | 33.43 | 31.87 | 32.54 | 708,008 | +0.26(+0.81%) |
Mar 08, 2013 | 31.87 | 32.47 | 31.43 | 32.28 | 760,024 | +0.83(+2.64%) |
Mar 07, 2013 | 32.90 | 33.72 | 30.81 | 31.45 | 1,809,370 | -1.92(-5.76%) |
Mar 06, 2013 | 31.79 | 33.59 | 31.39 | 33.37 | 1,297,584 | +1.86(+5.92%) |
Mar 05, 2013 | 30.87 | 32.26 | 30.57 | 31.50 | 1,111,916 | +0.68(+2.19%) |
Mar 04, 2013 | 30.87 | 31.79 | 30.53 | 30.83 | 1,163,132 | -0.08(-0.25%) |
Mar 01, 2013 | 29.95 | 31.11 | 28.87 | 30.91 | 1,240,340 | +0.60(+1.98%) |
Feb 28, 2013 | 29.77 | 31.64 | 29.02 | 30.31 | 3,131,109 | +3.36(+12.47%) |
Feb 27, 2013 | 27.41 | 28.42 | 26.56 | 26.95 | 1,578,990 | -0.48(-1.76%) |
Feb 26, 2013 | 27.78 | 27.98 | 26.81 | 27.43 | 1,120,142 | -0.15(-0.56%) |
Feb 25, 2013 | 30.32 | 30.85 | 26.44 | 27.58 | 3,820,010 | -4.07(-12.85%) |
Feb 22, 2013 | 30.81 | 31.86 | 30.47 | 31.65 | 569,857 | +1.18(+3.87%) |
Feb 21, 2013 | 30.17 | 31.44 | 29.97 | 30.47 | 716,355 | -0.28(-0.91%) |
Feb 20, 2013 | 31.86 | 31.88 | 30.33 | 30.75 | 799,202 | -1.10(-3.46%) |
Feb 19, 2013 | 31.83 | 32.13 | 31.57 | 31.85 | 670,852 | +0.25(+0.79%) |
Feb 15, 2013 | 32.10 | 32.30 | 31.40 | 31.60 | 961,499 | -0.33(-1.03%) |
Feb 14, 2013 | 31.77 | 32.24 | 31.77 | 31.93 | 716,084 | -0.09(-0.27%) |
Feb 13, 2013 | 32.12 | 32.35 | 31.40 | 32.02 | 681,921 | +0.03(+0.09%) |
Feb 12, 2013 | 31.65 | 32.13 | 29.71 | 31.99 | 1,481,285 | +0.17(+0.55%) |
Feb 11, 2013 | 32.09 | 33.28 | 31.64 | 31.81 | 1,115,077 | -0.14(-0.42%) |
Feb 08, 2013 | 31.29 | 32.07 | 31.05 | 31.95 | 801,811 | +0.80(+2.57%) |
Feb 07, 2013 | 32.35 | 32.41 | 29.80 | 31.15 | 1,494,009 | -1.10(-3.41%) |
Feb 06, 2013 | 29.26 | 33.29 | 29.18 | 32.25 | 3,403,977 | +3.37(+11.67%) |
Feb 04, 2013 | 29.46 | 29.63 | 27.66 | 28.88 | 1,314,247 | -0.74(-2.51%) |
Feb 01, 2013 | 27.12 | 31.68 | 26.79 | 29.62 | 2,341,685 | +2.75(+10.24%) |
Jan 31, 2013 | 26.55 | 27.02 | 26.36 | 26.87 | 637,917 | +0.31(+1.16%) |
Jan 30, 2013 | 27.47 | 27.47 | 26.41 | 26.56 | 777,581 | -1.02(-3.71%) |
Jan 29, 2013 | 27.77 | 27.78 | 26.76 | 27.58 | 746,120 | -0.10(-0.35%) |
Jan 28, 2013 | 27.73 | 27.98 | 27.11 | 27.68 | 596,942 | +0.08(+0.28%) |
Jan 25, 2013 | 27.38 | 27.82 | 27.24 | 27.60 | 1,238,686 | +0.38(+1.38%) |
Jan 24, 2013 | 25.88 | 27.84 | 25.88 | 27.23 | 1,600,461 | +1.33(+5.15%) |
Jan 23, 2013 | 26.27 | 26.33 | 25.26 | 25.89 | 1,211,015 | -0.23(-0.89%) |
Jan 22, 2013 | 26.52 | 26.85 | 25.84 | 26.13 | 1,248,099 | -0.49(-1.85%) |
Jan 18, 2013 | 27.01 | 28.39 | 26.47 | 26.62 | 1,307,166 | -0.07(-0.25%) |
Jan 17, 2013 | 26.74 | 27.37 | 26.27 | 26.69 | 1,145,612 | +0.01(+0.04%) |
Jan 16, 2013 | 25.68 | 27.19 | 25.59 | 26.68 | 1,042,972 | +0.92(+3.56%) |
Jan 15, 2013 | 24.32 | 26.13 | 24.32 | 25.76 | 1,173,844 | +1.27(+5.21%) |
Jan 14, 2013 | 24.63 | 24.63 | 24.06 | 24.48 | 922,075 | +0.14(+0.59%) |
Jan 11, 2013 | 24.63 | 25.14 | 24.29 | 24.34 | 834,893 | -0.06(-0.24%) |
Jan 10, 2013 | 25.22 | 26.11 | 24.02 | 24.40 | 1,672,374 | -0.76(-3.03%) |
Jan 09, 2013 | 25.73 | 26.11 | 25.14 | 25.16 | 945,873 | -0.37(-1.44%) |
Jan 08, 2013 | 27.64 | 27.76 | 25.10 | 25.53 | 1,100,628 | -1.96(-7.13%) |
Jan 07, 2013 | 27.27 | 27.90 | 27.18 | 27.49 | 1,003,465 | +0.23(+0.85%) |
Jan 04, 2013 | 26.80 | 27.53 | 26.34 | 27.26 | 922,746 | +0.50(+1.88%) |
Jan 03, 2013 | 26.17 | 27.14 | 25.92 | 26.75 | 668,261 | +0.50(+1.91%) |