Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.43 | 47.98 | 47.98 | 47.98 | 334,555 | +0.60(+1.28%) |
Dec 30, 2013 | 46.27 | 47.46 | 46.13 | 47.37 | 221,412 | +0.92(+1.98%) |
Dec 27, 2013 | 47.31 | 47.67 | 46.22 | 46.45 | 248,928 | -0.66(-1.39%) |
Dec 26, 2013 | 46.79 | 47.61 | 46.62 | 47.11 | 158,105 | +0.39(+0.84%) |
Dec 24, 2013 | 46.68 | 46.88 | 46.27 | 46.72 | 123,488 | +0.20(+0.44%) |
Dec 23, 2013 | 46.03 | 46.60 | 45.79 | 46.51 | 250,394 | +0.50(+1.09%) |
Dec 20, 2013 | 45.81 | 46.37 | 45.59 | 46.01 | 578,830 | +0.11(+0.24%) |
Dec 19, 2013 | 45.76 | 46.23 | 45.31 | 45.90 | 334,026 | +0.47(+1.03%) |
Dec 18, 2013 | 44.48 | 45.77 | 43.98 | 45.43 | 364,795 | +1.12(+2.54%) |
Dec 17, 2013 | 44.26 | 44.56 | 44.09 | 44.31 | 267,720 | -0.20(-0.44%) |
Dec 16, 2013 | 44.18 | 44.91 | 44.15 | 44.50 | 113,998 | +0.43(+0.97%) |
Dec 13, 2013 | 44.60 | 45.36 | 43.96 | 44.08 | 161,231 | -0.29(-0.65%) |
Dec 12, 2013 | 43.08 | 44.75 | 42.74 | 44.37 | 266,339 | +1.23(+2.86%) |
Dec 11, 2013 | 43.48 | 43.98 | 42.92 | 43.13 | 281,745 | -0.39(-0.90%) |
Dec 10, 2013 | 44.05 | 44.14 | 43.24 | 43.53 | 225,685 | -0.60(-1.37%) |
Dec 09, 2013 | 43.24 | 44.48 | 42.95 | 44.13 | 362,782 | +1.04(+2.40%) |
Dec 06, 2013 | 43.21 | 43.64 | 42.85 | 43.09 | 0 | +0.31(+0.71%) |
Dec 05, 2013 | 41.91 | 43.10 | 41.66 | 42.79 | 0 | +0.77(+1.84%) |
Dec 04, 2013 | 42.71 | 43.01 | 41.83 | 42.01 | 0 | -0.72(-1.69%) |
Dec 03, 2013 | 43.07 | 43.60 | 42.54 | 42.74 | 0 | -0.51(-1.18%) |
Dec 02, 2013 | 44.98 | 45.44 | 43.19 | 43.24 | 170,243 | -1.83(-4.05%) |
Nov 29, 2013 | 44.79 | 45.44 | 44.33 | 45.07 | 0 | +0.57(+1.28%) |
Nov 27, 2013 | 44.04 | 44.93 | 43.66 | 44.50 | 0 | +0.61(+1.39%) |
Nov 26, 2013 | 43.40 | 44.19 | 42.85 | 43.89 | 0 | +0.49(+1.14%) |
Nov 25, 2013 | 43.98 | 44.16 | 43.24 | 43.40 | 237,985 | -0.53(-1.20%) |
Nov 22, 2013 | 44.04 | 44.56 | 43.68 | 43.92 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 43.05 | 44.28 | 42.43 | 43.93 | 178,710 | +0.94(+2.19%) |
Nov 20, 2013 | 42.36 | 43.33 | 42.32 | 42.99 | 0 | +0.69(+1.63%) |
Nov 19, 2013 | 41.65 | 43.25 | 41.47 | 42.30 | 267,369 | +0.60(+1.45%) |
Nov 18, 2013 | 42.00 | 42.04 | 41.50 | 41.70 | 261,461 | -0.14(-0.35%) |
Nov 15, 2013 | 40.95 | 41.89 | 40.70 | 41.84 | 0 | +0.83(+2.03%) |
Nov 14, 2013 | 41.04 | 41.27 | 40.64 | 41.01 | 81,623 | -0.05(-0.12%) |
Nov 13, 2013 | 40.91 | 41.09 | 40.63 | 41.06 | 238,953 | -0.14(-0.33%) |
Nov 12, 2013 | 39.88 | 41.48 | 39.88 | 41.20 | 0 | +1.28(+3.21%) |
Nov 11, 2013 | 39.75 | 40.13 | 39.62 | 39.91 | 0 | +0.09(+0.23%) |
Nov 08, 2013 | 40.41 | 41.21 | 39.69 | 39.82 | 0 | -0.66(-1.64%) |
Nov 07, 2013 | 41.80 | 41.80 | 40.15 | 40.48 | 142,394 | -1.16(-2.77%) |
Nov 06, 2013 | 41.61 | 41.87 | 40.76 | 41.64 | 137,528 | +0.21(+0.51%) |
Nov 05, 2013 | 41.57 | 41.78 | 41.12 | 41.43 | 0 | -0.30(-0.71%) |
Nov 04, 2013 | 40.40 | 41.90 | 40.19 | 41.72 | 400,748 | +1.44(+3.57%) |
Nov 01, 2013 | 39.00 | 40.35 | 38.38 | 40.29 | 0 | +1.21(+3.10%) |
Oct 31, 2013 | 38.49 | 39.47 | 38.25 | 39.07 | 0 | +0.51(+1.32%) |
Oct 30, 2013 | 39.07 | 39.35 | 38.54 | 38.56 | 169,942 | -0.49(-1.26%) |
Oct 29, 2013 | 39.13 | 39.18 | 38.51 | 39.06 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 39.41 | 39.48 | 38.84 | 38.96 | 0 | -0.38(-0.97%) |
Oct 25, 2013 | 39.94 | 40.35 | 39.01 | 39.34 | 0 | -0.39(-0.98%) |
Oct 24, 2013 | 39.16 | 40.88 | 37.60 | 39.73 | 292,807 | -0.01(-0.02%) |
Oct 23, 2013 | 40.17 | 40.58 | 39.46 | 39.74 | 0 | -0.60(-1.50%) |
Oct 22, 2013 | 40.14 | 40.60 | 39.92 | 40.34 | 88,109 | +0.21(+0.53%) |
Oct 21, 2013 | 39.88 | 40.46 | 39.88 | 40.13 | 88,572 | +0.20(+0.51%) |
Oct 18, 2013 | 40.20 | 41.10 | 39.50 | 39.92 | 180,605 | +0.11(+0.28%) |
Oct 17, 2013 | 39.46 | 39.84 | 38.66 | 39.81 | 288,130 | +0.14(+0.34%) |
Oct 16, 2013 | 39.15 | 40.17 | 38.96 | 39.68 | 192,071 | +0.86(+2.21%) |
Oct 15, 2013 | 39.61 | 40.04 | 38.63 | 38.82 | 188,097 | -0.89(-2.25%) |
Oct 14, 2013 | 39.78 | 40.01 | 39.23 | 39.71 | 99,802 | -0.23(-0.57%) |
Oct 11, 2013 | 38.22 | 40.03 | 37.93 | 39.94 | 0 | +1.53(+3.98%) |
Oct 10, 2013 | 37.68 | 38.48 | 37.39 | 38.41 | 115,698 | +1.13(+3.03%) |
Oct 09, 2013 | 37.99 | 38.30 | 37.26 | 37.28 | 0 | -0.65(-1.70%) |
Oct 08, 2013 | 38.67 | 38.67 | 37.79 | 37.93 | 96,183 | -0.33(-0.87%) |
Oct 07, 2013 | 38.82 | 39.12 | 38.22 | 38.26 | 0 | -0.78(-2.00%) |
Oct 04, 2013 | 38.66 | 39.31 | 38.65 | 39.04 | 0 | +0.30(+0.77%) |
Oct 03, 2013 | 39.27 | 39.39 | 38.50 | 38.74 | 0 | -0.65(-1.66%) |
Oct 02, 2013 | 39.42 | 39.75 | 38.85 | 39.40 | 108,642 | -0.33(-0.83%) |
Oct 01, 2013 | 39.50 | 40.50 | 39.27 | 39.73 | 281,964 | +0.29(+0.73%) |
Sep 30, 2013 | 39.39 | 39.82 | 38.96 | 39.44 | 149,648 | -0.20(-0.49%) |
Sep 27, 2013 | 38.70 | 39.94 | 38.53 | 39.63 | 0 | +0.65(+1.66%) |
Sep 26, 2013 | 37.93 | 39.41 | 37.73 | 38.99 | 265,523 | +1.24(+3.29%) |
Sep 25, 2013 | 36.71 | 37.87 | 36.51 | 37.75 | 353,378 | +0.93(+2.51%) |
Sep 24, 2013 | 35.25 | 37.26 | 35.12 | 36.82 | 445,346 | -0.54(-1.46%) |
Sep 23, 2013 | 37.32 | 37.55 | 37.05 | 37.37 | 283,244 | +0.09(+0.23%) |
Sep 20, 2013 | 37.55 | 37.72 | 37.16 | 37.28 | 0 | -0.31(-0.84%) |
Sep 19, 2013 | 38.39 | 38.39 | 37.58 | 37.60 | 172,722 | -0.54(-1.40%) |
Sep 18, 2013 | 37.87 | 38.28 | 37.50 | 38.13 | 0 | +0.21(+0.56%) |
Sep 17, 2013 | 37.54 | 38.15 | 37.49 | 37.92 | 0 | +0.30(+0.79%) |
Sep 16, 2013 | 38.00 | 37.88 | 37.52 | 37.62 | 0 | +0.15(+0.39%) |
Sep 13, 2013 | 37.84 | 38.13 | 37.38 | 37.48 | 0 | -0.22(-0.59%) |
Sep 12, 2013 | 37.94 | 38.13 | 37.49 | 37.70 | 0 | -0.36(-0.94%) |
Sep 11, 2013 | 38.07 | 38.33 | 37.76 | 38.05 | 0 | -0.12(-0.31%) |
Sep 10, 2013 | 37.95 | 39.13 | 37.80 | 38.17 | 354,651 | +0.25(+0.67%) |
Sep 09, 2013 | 37.29 | 38.04 | 37.29 | 37.92 | 0 | +0.64(+1.71%) |
Sep 06, 2013 | 38.10 | 38.43 | 36.96 | 37.28 | 0 | -0.70(-1.83%) |
Sep 05, 2013 | 37.66 | 38.24 | 37.66 | 37.98 | 263,245 | +0.03(+0.07%) |
Sep 04, 2013 | 37.53 | 38.26 | 37.53 | 37.95 | 0 | +0.45(+1.20%) |
Sep 03, 2013 | 37.94 | 38.33 | 37.24 | 37.50 | 0 | -0.10(-0.27%) |
Aug 30, 2013 | 38.00 | 38.00 | 37.47 | 37.60 | 0 | -0.42(-1.09%) |
Aug 29, 2013 | 37.17 | 38.09 | 37.09 | 38.02 | 142,101 | +0.89(+2.40%) |
Aug 28, 2013 | 36.43 | 37.35 | 36.15 | 37.13 | 0 | +0.64(+1.75%) |
Aug 27, 2013 | 37.51 | 37.80 | 36.48 | 36.49 | 203,825 | -1.43(-3.76%) |
Aug 26, 2013 | 37.59 | 38.04 | 36.95 | 37.92 | 0 | +0.37(+1.00%) |
Aug 23, 2013 | 36.71 | 37.55 | 36.25 | 37.55 | 0 | +0.75(+2.03%) |
Aug 22, 2013 | 36.54 | 36.92 | 36.36 | 36.80 | 96,607 | +0.34(+0.93%) |
Aug 21, 2013 | 36.76 | 36.91 | 36.03 | 36.46 | 0 | -0.49(-1.33%) |
Aug 20, 2013 | 36.79 | 37.74 | 36.50 | 36.95 | 151,588 | +0.25(+0.67%) |
Aug 19, 2013 | 36.31 | 37.19 | 36.31 | 36.70 | 165,844 | +0.14(+0.39%) |
Aug 16, 2013 | 36.43 | 37.06 | 36.43 | 36.56 | 0 | -0.09(-0.25%) |
Aug 15, 2013 | 37.31 | 38.55 | 36.46 | 36.65 | 154,852 | -1.01(-2.68%) |
Aug 14, 2013 | 37.98 | 38.10 | 37.50 | 37.66 | 101,880 | -0.43(-1.13%) |
Aug 13, 2013 | 38.13 | 38.25 | 37.46 | 38.10 | 80,562 | +0.06(+0.16%) |
Aug 12, 2013 | 37.59 | 38.06 | 37.56 | 38.04 | 93,161 | +0.33(+0.88%) |
Aug 09, 2013 | 37.99 | 38.35 | 37.71 | 37.71 | 101,799 | -0.34(-0.89%) |
Aug 08, 2013 | 37.64 | 38.13 | 37.37 | 38.05 | 158,080 | +0.68(+1.81%) |
Aug 07, 2013 | 37.71 | 38.02 | 37.23 | 37.37 | 166,427 | -0.31(-0.81%) |
Aug 06, 2013 | 37.28 | 37.77 | 36.80 | 37.67 | 180,665 | +0.25(+0.66%) |
Aug 05, 2013 | 37.28 | 37.55 | 37.19 | 37.43 | 344,250 | +0.16(+0.43%) |
Aug 02, 2013 | 37.24 | 37.35 | 36.99 | 37.27 | 267,982 | -0.02(-0.05%) |
Aug 01, 2013 | 36.64 | 37.32 | 36.64 | 37.28 | 260,711 | +0.77(+2.11%) |
Jul 31, 2013 | 36.40 | 36.99 | 36.40 | 36.51 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.74 | 37.14 | 36.22 | 36.36 | 0 | -0.35(-0.95%) |
Jul 29, 2013 | 37.54 | 37.62 | 36.66 | 36.71 | 0 | -1.00(-2.65%) |
Jul 26, 2013 | 37.70 | 38.13 | 37.44 | 37.71 | 0 | -0.30(-0.78%) |
Jul 25, 2013 | 39.29 | 39.29 | 36.35 | 38.00 | 0 | -2.84(-6.95%) |
Jul 24, 2013 | 41.13 | 41.43 | 40.51 | 40.84 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.53 | 42.36 | 40.84 | 41.04 | 0 | -0.50(-1.20%) |
Jul 22, 2013 | 41.17 | 41.69 | 41.31 | 41.54 | 0 | +0.24(+0.57%) |
Jul 19, 2013 | 41.71 | 41.95 | 41.13 | 41.31 | 0 | -0.35(-0.83%) |
Jul 18, 2013 | 41.65 | 42.10 | 41.60 | 41.65 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 42.15 | 42.37 | 41.55 | 41.65 | 328,640 | -0.23(-0.55%) |
Jul 16, 2013 | 42.43 | 42.52 | 41.77 | 41.88 | 184,701 | -0.64(-1.51%) |
Jul 15, 2013 | 42.21 | 42.66 | 42.21 | 42.52 | 0 | +0.34(+0.80%) |
Jul 12, 2013 | 42.23 | 42.77 | 42.13 | 42.18 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 43.17 | 43.32 | 42.28 | 42.41 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.86 | 43.21 | 42.60 | 42.84 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 42.51 | 43.17 | 42.41 | 42.79 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.60 | 43.01 | 42.21 | 42.41 | 244,411 | +0.03(+0.08%) |
Jul 05, 2013 | 42.67 | 42.67 | 41.44 | 42.38 | 0 | +0.35(+0.83%) |
Jul 03, 2013 | 41.71 | 42.15 | 41.71 | 42.03 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 41.07 | 41.77 | 40.88 | 41.75 | 0 | +0.63(+1.54%) |
Jul 01, 2013 | 40.93 | 41.43 | 40.75 | 41.12 | 0 | +0.40(+0.99%) |
Jun 28, 2013 | 40.99 | 40.99 | 40.60 | 40.71 | 405,035 | -0.24(-0.58%) |
Jun 27, 2013 | 40.93 | 41.49 | 40.79 | 40.95 | 0 | +0.30(+0.75%) |
Jun 26, 2013 | 40.60 | 40.99 | 40.33 | 40.65 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 41.32 | 41.32 | 39.87 | 40.48 | 0 | -0.31(-0.77%) |
Jun 24, 2013 | 40.31 | 41.20 | 39.97 | 40.79 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 41.00 | 41.95 | 40.48 | 40.81 | 458,820 | -0.08(-0.19%) |
Jun 20, 2013 | 41.42 | 41.97 | 40.87 | 40.88 | 0 | -0.98(-2.35%) |
Jun 19, 2013 | 42.36 | 42.70 | 41.84 | 41.87 | 0 | -0.27(-0.64%) |
Jun 18, 2013 | 41.64 | 42.93 | 41.47 | 42.14 | 0 | +0.67(+1.61%) |
Jun 17, 2013 | 41.07 | 41.64 | 40.68 | 41.47 | 0 | +0.82(+2.02%) |
Jun 14, 2013 | 40.57 | 41.38 | 40.54 | 40.65 | 0 | +0.24(+0.59%) |
Jun 13, 2013 | 40.27 | 40.49 | 40.03 | 40.41 | 231,300 | +0.19(+0.48%) |
Jun 12, 2013 | 41.06 | 41.38 | 40.10 | 40.21 | 295,950 | -0.74(-1.80%) |
Jun 11, 2013 | 40.88 | 41.75 | 40.60 | 40.95 | 191,320 | -0.28(-0.68%) |
Jun 10, 2013 | 40.70 | 41.32 | 40.59 | 41.23 | 0 | +0.64(+1.57%) |
Jun 07, 2013 | 40.53 | 40.92 | 40.30 | 40.60 | 0 | +0.35(+0.86%) |
Jun 06, 2013 | 40.05 | 40.38 | 39.57 | 40.25 | 236,268 | +0.08(+0.21%) |
Jun 05, 2013 | 40.19 | 40.48 | 39.99 | 40.16 | 0 | +0.15(+0.38%) |
Jun 04, 2013 | 40.16 | 40.49 | 39.52 | 40.01 | 0 | -0.07(-0.17%) |
Jun 03, 2013 | 39.90 | 40.22 | 39.46 | 40.08 | 381,180 | +0.24(+0.60%) |
May 31, 2013 | 39.66 | 40.14 | 39.66 | 39.84 | 251,110 | -0.08(-0.19%) |
May 30, 2013 | 39.89 | 40.41 | 39.71 | 39.92 | 201,824 | +0.05(+0.13%) |
May 29, 2013 | 40.08 | 40.18 | 39.58 | 39.87 | 253,891 | -0.46(-1.13%) |
May 28, 2013 | 40.59 | 40.93 | 39.99 | 40.32 | 325,020 | +0.04(+0.11%) |
May 24, 2013 | 40.16 | 40.60 | 39.41 | 40.28 | 0 | -0.19(-0.48%) |
May 23, 2013 | 40.89 | 41.09 | 40.16 | 40.48 | 0 | -0.57(-1.40%) |
May 22, 2013 | 40.73 | 42.16 | 40.11 | 41.05 | 0 | +1.08(+2.71%) |
May 21, 2013 | 37.51 | 42.45 | 37.51 | 39.97 | 0 | +2.68(+7.19%) |
May 20, 2013 | 37.60 | 37.62 | 37.04 | 37.29 | 0 | -0.20(-0.54%) |
May 17, 2013 | 37.66 | 38.00 | 36.98 | 37.49 | 0 | -0.12(-0.31%) |
May 16, 2013 | 38.23 | 38.76 | 37.33 | 37.61 | 563,801 | -0.58(-1.53%) |
May 15, 2013 | 38.85 | 39.14 | 37.90 | 38.19 | 0 | +0.09(+0.24%) |
May 13, 2013 | 37.99 | 38.26 | 37.75 | 38.10 | 0 | +0.10(+0.27%) |
May 10, 2013 | 37.20 | 38.19 | 37.09 | 38.00 | 0 | +0.91(+2.46%) |
May 09, 2013 | 36.66 | 37.63 | 36.62 | 37.09 | 0 | +0.51(+1.39%) |
May 08, 2013 | 36.40 | 36.75 | 36.22 | 36.58 | 0 | +0.20(+0.56%) |
May 07, 2013 | 35.51 | 36.41 | 35.37 | 36.38 | 0 | +1.03(+2.92%) |
May 06, 2013 | 35.75 | 35.89 | 35.24 | 35.35 | 0 | -0.45(-1.25%) |
May 03, 2013 | 35.20 | 36.87 | 34.86 | 35.79 | 0 | +0.93(+2.67%) |
May 02, 2013 | 34.58 | 34.97 | 34.33 | 34.86 | 0 | +0.27(+0.78%) |
May 01, 2013 | 35.03 | 35.03 | 34.40 | 34.59 | 446,191 | -0.37(-1.06%) |
Apr 30, 2013 | 34.75 | 35.05 | 34.57 | 34.96 | 0 | +0.30(+0.88%) |
Apr 29, 2013 | 34.54 | 34.85 | 34.40 | 34.66 | 178,415 | +0.27(+0.79%) |
Apr 26, 2013 | 34.11 | 34.53 | 34.11 | 34.39 | 245,894 | +0.28(+0.82%) |
Apr 25, 2013 | 33.82 | 34.35 | 33.65 | 34.11 | 0 | +0.47(+1.38%) |
Apr 24, 2013 | 33.18 | 33.65 | 33.00 | 33.65 | 246,833 | +0.53(+1.61%) |
Apr 23, 2013 | 33.02 | 33.21 | 32.52 | 33.11 | 268,863 | +0.27(+0.82%) |
Apr 22, 2013 | 33.69 | 33.69 | 32.66 | 32.84 | 322,673 | -0.64(-1.92%) |
Apr 19, 2013 | 32.59 | 33.52 | 32.39 | 33.49 | 328,385 | +0.90(+2.75%) |
Apr 18, 2013 | 33.08 | 33.08 | 32.18 | 32.59 | 269,902 | -0.36(-1.08%) |
Apr 17, 2013 | 33.21 | 33.39 | 32.47 | 32.94 | 271,520 | -0.39(-1.17%) |
Apr 16, 2013 | 32.94 | 33.38 | 32.72 | 33.33 | 229,579 | +0.51(+1.55%) |
Apr 15, 2013 | 33.57 | 33.67 | 32.44 | 32.83 | 357,508 | -0.80(-2.39%) |
Apr 12, 2013 | 33.00 | 33.70 | 32.64 | 33.63 | 153,360 | +0.36(+1.09%) |
Apr 11, 2013 | 32.33 | 33.30 | 32.33 | 33.27 | 1,050,368 | +1.04(+3.23%) |
Apr 10, 2013 | 32.23 | 32.46 | 32.02 | 32.23 | 665,045 | +0.01(+0.03%) |
Apr 09, 2013 | 32.61 | 32.84 | 32.19 | 32.22 | 174,949 | -0.43(-1.32%) |
Apr 08, 2013 | 33.03 | 33.03 | 32.44 | 32.65 | 232,759 | -0.19(-0.59%) |
Apr 05, 2013 | 32.50 | 32.96 | 32.28 | 32.84 | 356,037 | -0.14(-0.41%) |
Apr 04, 2013 | 32.45 | 33.36 | 32.45 | 32.98 | 404,772 | +0.66(+2.04%) |
Apr 03, 2013 | 33.07 | 33.07 | 32.02 | 32.32 | 280,084 | -0.78(-2.35%) |
Apr 02, 2013 | 33.27 | 33.40 | 32.96 | 33.10 | 205,369 | +0.07(+0.20%) |
Apr 01, 2013 | 33.44 | 33.57 | 32.70 | 33.03 | 992,601 | -0.54(-1.61%) |
Mar 28, 2013 | 34.00 | 34.07 | 33.38 | 33.57 | 433,760 | -0.41(-1.22%) |
Mar 27, 2013 | 33.81 | 34.16 | 33.54 | 33.98 | 271,519 | -0.09(-0.27%) |
Mar 26, 2013 | 34.69 | 34.69 | 33.95 | 34.08 | 242,343 | -0.51(-1.47%) |
Mar 25, 2013 | 34.53 | 34.91 | 34.27 | 34.58 | 194,338 | +0.23(+0.66%) |
Mar 22, 2013 | 34.16 | 34.53 | 33.98 | 34.36 | 202,949 | +0.37(+1.09%) |
Mar 21, 2013 | 33.93 | 34.74 | 33.62 | 33.98 | 452,970 | -0.04(-0.12%) |
Mar 20, 2013 | 34.13 | 34.33 | 33.98 | 34.03 | 185,516 | +0.02(+0.05%) |
Mar 19, 2013 | 34.34 | 34.50 | 33.82 | 34.01 | 481,962 | -0.21(-0.62%) |
Mar 18, 2013 | 34.25 | 34.58 | 34.12 | 34.22 | 269,720 | -0.37(-1.08%) |
Mar 15, 2013 | 33.69 | 34.76 | 33.32 | 34.59 | 546,879 | +1.00(+2.97%) |
Mar 14, 2013 | 33.13 | 33.68 | 32.89 | 33.60 | 280,938 | +0.49(+1.48%) |
Mar 13, 2013 | 32.67 | 33.26 | 32.55 | 33.11 | 194,305 | +0.55(+1.69%) |
Mar 12, 2013 | 33.23 | 33.23 | 32.45 | 32.56 | 294,486 | -0.79(-2.36%) |
Mar 11, 2013 | 32.47 | 33.35 | 32.36 | 33.34 | 284,410 | +0.77(+2.36%) |
Mar 08, 2013 | 32.43 | 32.79 | 32.10 | 32.57 | 262,910 | +0.42(+1.31%) |
Mar 07, 2013 | 32.04 | 32.41 | 31.72 | 32.15 | 243,362 | +0.02(+0.05%) |
Mar 06, 2013 | 31.90 | 32.27 | 31.60 | 32.13 | 241,689 | +0.21(+0.66%) |
Mar 05, 2013 | 31.70 | 32.24 | 31.53 | 31.92 | 290,051 | +0.25(+0.77%) |
Mar 04, 2013 | 32.09 | 32.10 | 31.20 | 31.68 | 445,569 | -0.19(-0.61%) |
Mar 01, 2013 | 31.03 | 32.18 | 31.03 | 31.87 | 439,311 | +0.55(+1.75%) |
Feb 28, 2013 | 31.67 | 31.81 | 31.31 | 31.32 | 237,587 | -0.19(-0.59%) |
Feb 27, 2013 | 31.72 | 32.24 | 30.95 | 31.51 | 277,824 | +0.03(+0.08%) |
Feb 26, 2013 | 31.84 | 31.87 | 31.30 | 31.48 | 343,957 | -0.30(-0.93%) |
Feb 25, 2013 | 32.44 | 32.49 | 31.73 | 31.78 | 361,079 | -0.60(-1.85%) |
Feb 22, 2013 | 32.62 | 32.73 | 31.97 | 32.38 | 345,281 | -0.10(-0.31%) |
Feb 21, 2013 | 32.87 | 33.25 | 32.40 | 32.48 | 485,642 | -0.46(-1.41%) |
Feb 20, 2013 | 32.90 | 33.48 | 32.77 | 32.94 | 282,379 | -0.06(-0.18%) |
Feb 19, 2013 | 31.52 | 33.21 | 31.36 | 33.00 | 1,305,988 | +1.50(+4.78%) |
Feb 15, 2013 | 32.07 | 32.26 | 31.36 | 31.50 | 328,336 | -0.39(-1.22%) |
Feb 14, 2013 | 32.12 | 32.18 | 31.74 | 31.89 | 216,680 | -0.39(-1.20%) |
Feb 13, 2013 | 32.50 | 33.05 | 32.18 | 32.28 | 344,370 | -0.29(-0.88%) |
Feb 12, 2013 | 32.56 | 32.68 | 32.34 | 32.56 | 383,055 | +0.07(+0.21%) |
Feb 11, 2013 | 32.55 | 33.10 | 32.22 | 32.50 | 1,116,817 | +1.01(+3.19%) |
Feb 08, 2013 | 30.32 | 31.52 | 29.94 | 31.49 | 438,184 | +1.23(+4.05%) |
Feb 07, 2013 | 30.12 | 30.69 | 29.87 | 30.26 | 195,947 | +0.09(+0.31%) |
Feb 06, 2013 | 30.05 | 30.27 | 29.72 | 30.17 | 196,935 | +0.41(+1.36%) |
Feb 04, 2013 | 30.48 | 30.92 | 29.61 | 29.77 | 432,815 | -0.92(-3.00%) |
Feb 01, 2013 | 30.69 | 30.94 | 30.21 | 30.69 | 392,446 | +0.07(+0.22%) |
Jan 31, 2013 | 29.50 | 30.73 | 29.21 | 30.62 | 731,342 | +1.10(+3.72%) |
Jan 30, 2013 | 30.50 | 30.50 | 29.19 | 29.52 | 616,602 | -0.94(-3.08%) |
Jan 29, 2013 | 29.17 | 31.08 | 27.90 | 30.46 | 1,460,713 | -0.50(-1.61%) |
Jan 28, 2013 | 30.53 | 31.25 | 30.27 | 30.96 | 532,166 | +0.37(+1.22%) |
Jan 25, 2013 | 30.29 | 30.63 | 29.60 | 30.59 | 680,160 | +0.36(+1.20%) |
Jan 24, 2013 | 30.51 | 30.99 | 30.08 | 30.22 | 296,453 | -0.34(-1.11%) |
Jan 23, 2013 | 30.44 | 30.85 | 30.33 | 30.56 | 162,230 | +0.09(+0.31%) |
Jan 22, 2013 | 30.43 | 30.50 | 29.83 | 30.47 | 314,924 | +0.07(+0.22%) |
Jan 18, 2013 | 29.99 | 30.43 | 29.79 | 30.40 | 239,317 | +0.37(+1.24%) |
Jan 17, 2013 | 30.03 | 30.17 | 29.73 | 30.03 | 290,212 | +0.13(+0.42%) |
Jan 16, 2013 | 29.26 | 30.06 | 29.22 | 29.90 | 223,343 | +0.52(+1.78%) |
Jan 15, 2013 | 28.92 | 29.61 | 28.74 | 29.38 | 353,082 | +0.26(+0.90%) |
Jan 14, 2013 | 29.28 | 29.29 | 28.50 | 29.11 | 411,903 | -0.30(-1.03%) |
Jan 11, 2013 | 29.66 | 29.72 | 29.16 | 29.42 | 534,332 | -0.14(-0.46%) |
Jan 10, 2013 | 29.90 | 29.90 | 29.15 | 29.55 | 147,506 | -0.30(-1.02%) |
Jan 09, 2013 | 29.92 | 30.06 | 29.65 | 29.86 | 204,439 | -0.08(-0.25%) |
Jan 08, 2013 | 30.40 | 30.75 | 29.64 | 29.93 | 181,775 | -0.57(-1.86%) |
Jan 07, 2013 | 30.41 | 30.81 | 30.27 | 30.50 | 269,107 | -0.10(-0.33%) |
Jan 04, 2013 | 30.36 | 31.64 | 29.99 | 30.60 | 467,899 | +0.55(+1.83%) |
Jan 03, 2013 | 29.98 | 30.98 | 29.86 | 30.05 | 255,722 | +0.14(+0.45%) |