Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.18 | 40.88 | 40.88 | 40.88 | 2,185 | +0.12(+0.29%) |
Dec 30, 2013 | 40.65 | 41.29 | 40.37 | 40.76 | 4,176 | +0.13(+0.32%) |
Dec 27, 2013 | 41.04 | 41.09 | 40.11 | 40.63 | 1,208 | -0.41(-1.00%) |
Dec 26, 2013 | 41.57 | 41.57 | 41.04 | 41.04 | 1,551 | -0.41(-0.99%) |
Dec 24, 2013 | 40.91 | 41.45 | 40.91 | 41.45 | 1,128 | +0.81(+1.98%) |
Dec 23, 2013 | 40.88 | 41.50 | 39.81 | 40.65 | 30,459 | -0.24(-0.58%) |
Dec 20, 2013 | 39.35 | 41.09 | 39.30 | 40.88 | 26,125 | +1.58(+4.03%) |
Dec 19, 2013 | 39.58 | 39.58 | 38.10 | 39.30 | 14,454 | -0.16(-0.42%) |
Dec 18, 2013 | 38.44 | 39.47 | 38.43 | 39.47 | 1,902 | +0.48(+1.24%) |
Dec 17, 2013 | 37.74 | 39.16 | 37.51 | 38.98 | 37,879 | +0.92(+2.43%) |
Dec 16, 2013 | 39.04 | 40.03 | 37.65 | 38.06 | 6,504 | -1.27(-3.23%) |
Dec 13, 2013 | 39.08 | 39.89 | 39.08 | 39.33 | 3,266 | +0.10(+0.26%) |
Dec 12, 2013 | 39.44 | 40.55 | 38.98 | 39.23 | 3,207 | -0.39(-0.99%) |
Dec 11, 2013 | 39.35 | 40.08 | 39.35 | 39.62 | 1,719 | +0.42(+1.07%) |
Dec 10, 2013 | 39.49 | 39.49 | 39.20 | 39.20 | 2,019 | -0.26(-0.65%) |
Dec 09, 2013 | 40.24 | 40.24 | 38.84 | 39.46 | 5,405 | -0.34(-0.85%) |
Dec 06, 2013 | 39.37 | 40.75 | 38.84 | 39.79 | 0 | +0.89(+2.28%) |
Dec 05, 2013 | 39.36 | 39.36 | 38.54 | 38.91 | 0 | -0.34(-0.86%) |
Dec 04, 2013 | 38.92 | 40.31 | 38.53 | 39.25 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 40.16 | 40.52 | 38.83 | 39.19 | 0 | -1.49(-3.66%) |
Dec 02, 2013 | 40.65 | 40.86 | 40.33 | 40.68 | 0 | -0.03(-0.07%) |
Nov 27, 2013 | 40.21 | 40.71 | 40.71 | 40.71 | 766 | +0.54(+1.34%) |
Nov 26, 2013 | 40.18 | 40.73 | 40.17 | 40.17 | 0 | -0.26(-0.63%) |
Nov 25, 2013 | 40.41 | 40.72 | 40.17 | 40.42 | 0 | -0.40(-0.98%) |
Nov 22, 2013 | 40.48 | 41.46 | 40.40 | 40.83 | 0 | +0.40(+0.99%) |
Nov 21, 2013 | 39.11 | 40.89 | 38.88 | 40.42 | 0 | +0.61(+1.54%) |
Nov 20, 2013 | 39.59 | 40.70 | 38.98 | 39.81 | 0 | +0.64(+1.63%) |
Nov 19, 2013 | 39.93 | 40.71 | 38.88 | 39.17 | 0 | -1.12(-2.79%) |
Nov 18, 2013 | 38.14 | 41.07 | 37.37 | 40.30 | 0 | +2.15(+5.65%) |
Nov 15, 2013 | 37.80 | 39.70 | 37.80 | 38.14 | 0 | +0.31(+0.82%) |
Nov 14, 2013 | 38.73 | 38.73 | 37.80 | 37.83 | 0 | -0.16(-0.43%) |
Nov 13, 2013 | 37.13 | 38.33 | 37.13 | 38.00 | 0 | +0.50(+1.34%) |
Nov 12, 2013 | 37.30 | 38.11 | 37.24 | 37.49 | 0 | -0.14(-0.36%) |
Nov 11, 2013 | 37.53 | 38.32 | 36.80 | 37.63 | 0 | +0.04(+0.10%) |
Nov 08, 2013 | 36.87 | 38.27 | 35.65 | 37.59 | 0 | +0.90(+2.46%) |
Nov 07, 2013 | 38.53 | 38.53 | 34.79 | 36.69 | 0 | -1.97(-5.10%) |
Nov 06, 2013 | 38.90 | 38.95 | 37.82 | 38.66 | 0 | +0.26(+0.67%) |
Nov 05, 2013 | 39.89 | 39.89 | 38.41 | 38.41 | 0 | -1.93(-4.77%) |
Nov 04, 2013 | 39.73 | 41.06 | 38.29 | 40.33 | 0 | +1.18(+3.01%) |
Nov 01, 2013 | 37.02 | 39.16 | 36.14 | 39.16 | 0 | +2.17(+5.87%) |
Oct 31, 2013 | 34.31 | 37.41 | 34.31 | 36.98 | 0 | +1.00(+2.79%) |
Oct 30, 2013 | 36.35 | 36.51 | 33.97 | 35.98 | 0 | -0.37(-1.03%) |
Oct 29, 2013 | 36.34 | 37.01 | 35.83 | 36.35 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 37.68 | 37.68 | 36.30 | 36.37 | 0 | -1.59(-4.18%) |
Oct 25, 2013 | 39.88 | 43.50 | 37.47 | 37.96 | 0 | -1.42(-3.62%) |
Oct 24, 2013 | 38.89 | 39.38 | 37.74 | 39.38 | 0 | +0.87(+2.25%) |
Oct 23, 2013 | 38.23 | 39.29 | 37.64 | 38.52 | 0 | +0.35(+0.91%) |
Oct 22, 2013 | 37.57 | 38.37 | 37.47 | 38.17 | 0 | +0.27(+0.72%) |
Oct 21, 2013 | 37.83 | 38.33 | 37.25 | 37.90 | 0 | -0.21(-0.55%) |
Oct 18, 2013 | 37.11 | 38.42 | 37.11 | 38.11 | 1,013 | -0.26(-0.69%) |
Oct 17, 2013 | 37.43 | 38.81 | 37.42 | 38.37 | 0 | +0.75(+1.99%) |
Oct 16, 2013 | 38.16 | 38.16 | 37.49 | 37.62 | 0 | -0.48(-1.27%) |
Oct 15, 2013 | 38.24 | 38.33 | 37.92 | 38.11 | 0 | -0.23(-0.60%) |
Oct 14, 2013 | 37.50 | 38.99 | 37.28 | 38.33 | 0 | +0.88(+2.34%) |
Oct 11, 2013 | 37.31 | 37.70 | 36.96 | 37.46 | 0 | +0.40(+1.08%) |
Oct 10, 2013 | 37.27 | 37.75 | 36.69 | 37.06 | 0 | -0.39(-1.05%) |
Oct 09, 2013 | 36.88 | 37.61 | 36.60 | 37.45 | 0 | +0.53(+1.43%) |
Oct 08, 2013 | 37.20 | 37.79 | 36.87 | 36.92 | 0 | +0.15(+0.40%) |
Oct 07, 2013 | 37.48 | 37.86 | 36.61 | 36.77 | 0 | -1.10(-2.89%) |
Oct 04, 2013 | 37.79 | 37.97 | 37.33 | 37.87 | 0 | +0.27(+0.73%) |
Oct 03, 2013 | 37.58 | 37.68 | 36.96 | 37.59 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 36.31 | 37.59 | 36.18 | 37.59 | 0 | +1.27(+3.49%) |
Oct 01, 2013 | 35.23 | 36.49 | 35.23 | 36.33 | 0 | +1.32(+3.78%) |
Sep 30, 2013 | 34.62 | 35.23 | 34.60 | 35.00 | 0 | +0.26(+0.75%) |
Sep 27, 2013 | 34.87 | 34.91 | 34.74 | 34.74 | 0 | -0.45(-1.29%) |
Sep 26, 2013 | 34.85 | 35.21 | 34.73 | 35.19 | 0 | +0.42(+1.21%) |
Sep 25, 2013 | 35.02 | 35.02 | 34.77 | 34.77 | 0 | -0.25(-0.70%) |
Sep 24, 2013 | 34.99 | 35.02 | 34.58 | 35.02 | 0 | +0.23(+0.66%) |
Sep 23, 2013 | 35.00 | 35.02 | 34.78 | 34.79 | 0 | -0.47(-1.35%) |
Sep 20, 2013 | 34.91 | 35.27 | 34.87 | 35.27 | 0 | +0.48(+1.39%) |
Sep 19, 2013 | 34.87 | 35.05 | 34.77 | 34.78 | 0 | -0.03(-0.08%) |
Sep 18, 2013 | 35.08 | 35.33 | 34.59 | 34.81 | 0 | -0.28(-0.81%) |
Sep 17, 2013 | 35.52 | 35.52 | 34.80 | 35.09 | 0 | -0.26(-0.72%) |
Sep 16, 2013 | 35.18 | 35.78 | 34.81 | 35.35 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.93 | 35.29 | 34.68 | 35.18 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.70 | 34.94 | 34.51 | 34.65 | 0 | +0.13(+0.37%) |
Sep 11, 2013 | 34.70 | 35.26 | 34.51 | 34.52 | 0 | +0.02(+0.05%) |
Sep 10, 2013 | 34.56 | 34.78 | 34.26 | 34.50 | 0 | +0.14(+0.41%) |
Sep 09, 2013 | 34.54 | 34.83 | 34.36 | 34.36 | 0 | -0.39(-1.11%) |
Sep 06, 2013 | 33.89 | 35.30 | 33.68 | 34.75 | 0 | +1.25(+3.72%) |
Sep 05, 2013 | 32.75 | 34.33 | 32.66 | 33.50 | 0 | +1.16(+3.57%) |
Sep 04, 2013 | 32.13 | 33.04 | 32.13 | 32.34 | 0 | +0.20(+0.62%) |
Sep 03, 2013 | 32.26 | 32.33 | 32.13 | 32.14 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 32.33 | 32.57 | 32.13 | 32.14 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 32.24 | 32.31 | 32.13 | 32.13 | 0 | -0.20(-0.62%) |
Aug 28, 2013 | 32.18 | 32.67 | 31.94 | 32.33 | 0 | -0.41(-1.25%) |
Aug 27, 2013 | 33.04 | 33.04 | 32.17 | 32.74 | 0 | -0.59(-1.77%) |
Aug 26, 2013 | 33.20 | 33.93 | 33.00 | 33.34 | 0 | +0.14(+0.41%) |
Aug 23, 2013 | 32.77 | 33.49 | 32.77 | 33.20 | 0 | +0.45(+1.39%) |
Aug 22, 2013 | 32.77 | 33.66 | 32.63 | 32.74 | 0 | +0.08(+0.25%) |
Aug 21, 2013 | 32.52 | 33.06 | 32.31 | 32.66 | 0 | -0.11(-0.33%) |
Aug 20, 2013 | 32.01 | 32.97 | 32.01 | 32.77 | 0 | -0.54(-1.61%) |
Aug 19, 2013 | 33.79 | 33.79 | 32.83 | 33.31 | 0 | -0.96(-2.81%) |
Aug 16, 2013 | 34.61 | 35.14 | 32.89 | 34.27 | 0 | -0.49(-1.41%) |
Aug 15, 2013 | 35.21 | 35.67 | 34.52 | 34.76 | 4,445 | -0.85(-2.38%) |
Aug 14, 2013 | 34.73 | 35.61 | 34.58 | 35.61 | 0 | -0.22(-0.61%) |
Aug 13, 2013 | 34.45 | 35.89 | 34.45 | 35.83 | 1,074 | +0.68(+1.94%) |
Aug 12, 2013 | 34.55 | 37.03 | 34.55 | 35.15 | 6,483 | +1.04(+3.04%) |
Aug 09, 2013 | 36.44 | 36.44 | 34.11 | 34.11 | 19,709 | -2.57(-7.00%) |
Aug 08, 2013 | 37.17 | 37.31 | 36.49 | 36.68 | 35,351 | -0.30(-0.81%) |
Aug 07, 2013 | 36.98 | 36.98 | 36.98 | 36.98 | 236 | -0.14(-0.37%) |
Aug 06, 2013 | 37.09 | 37.41 | 36.95 | 37.11 | 896 | +0.15(+0.39%) |
Aug 05, 2013 | 37.40 | 37.40 | 36.66 | 36.97 | 2,642 | -0.47(-1.26%) |
Aug 02, 2013 | 37.43 | 37.44 | 37.31 | 37.44 | 7,975 | +0.00(+0.00%) |
Aug 01, 2013 | 37.31 | 37.44 | 37.31 | 37.44 | 5,011 | +0.18(+0.49%) |
Jul 31, 2013 | 37.28 | 37.31 | 36.87 | 37.26 | 0 | +0.22(+0.59%) |
Jul 30, 2013 | 37.27 | 37.27 | 37.04 | 37.04 | 0 | -0.28(-0.76%) |
Jul 29, 2013 | 36.87 | 37.44 | 36.78 | 37.32 | 0 | +0.14(+0.37%) |
Jul 26, 2013 | 37.46 | 37.49 | 37.19 | 37.19 | 0 | +0.05(+0.12%) |
Jul 25, 2013 | 37.45 | 37.45 | 37.09 | 37.14 | 0 | -0.05(-0.12%) |
Jul 24, 2013 | 37.00 | 37.49 | 37.00 | 37.19 | 0 | +0.09(+0.25%) |
Jul 23, 2013 | 37.11 | 37.29 | 36.64 | 37.09 | 0 | -0.20(-0.54%) |
Jul 22, 2013 | 37.09 | 37.29 | 36.64 | 37.29 | 0 | -0.21(-0.56%) |
Jul 19, 2013 | 37.38 | 37.50 | 36.88 | 37.50 | 0 | +0.10(+0.27%) |
Jul 18, 2013 | 37.04 | 37.96 | 36.96 | 37.40 | 0 | +0.32(+0.86%) |
Jul 17, 2013 | 37.03 | 37.98 | 37.03 | 37.09 | 10,547 | -0.16(-0.44%) |
Jul 16, 2013 | 36.81 | 37.68 | 36.79 | 37.25 | 0 | -0.02(-0.05%) |
Jul 15, 2013 | 36.58 | 37.58 | 36.58 | 37.27 | 0 | +0.82(+2.25%) |
Jul 12, 2013 | 37.19 | 37.19 | 36.40 | 36.45 | 0 | -0.60(-1.62%) |
Jul 11, 2013 | 36.48 | 37.96 | 36.40 | 37.05 | 0 | +0.59(+1.62%) |
Jul 10, 2013 | 35.94 | 36.95 | 35.49 | 36.46 | 0 | +0.74(+2.06%) |
Jul 09, 2013 | 36.15 | 36.48 | 35.52 | 35.72 | 0 | -0.15(-0.43%) |
Jul 08, 2013 | 37.03 | 37.04 | 35.49 | 35.87 | 0 | -0.67(-1.84%) |
Jul 05, 2013 | 36.77 | 37.86 | 36.08 | 36.55 | 0 | +0.15(+0.43%) |
Jul 03, 2013 | 34.70 | 37.49 | 34.23 | 36.39 | 0 | +1.69(+4.88%) |
Jul 02, 2013 | 34.76 | 34.76 | 34.13 | 34.70 | 0 | -0.10(-0.29%) |
Jul 01, 2013 | 33.45 | 35.08 | 33.45 | 34.80 | 0 | +0.80(+2.36%) |
Jun 28, 2013 | 33.29 | 34.43 | 32.76 | 34.00 | 35,918 | +0.71(+2.13%) |
Jun 27, 2013 | 32.90 | 33.44 | 32.66 | 33.29 | 0 | -0.02(-0.05%) |
Jun 26, 2013 | 33.24 | 33.38 | 32.08 | 33.31 | 0 | +0.47(+1.44%) |
Jun 25, 2013 | 31.87 | 33.44 | 31.87 | 32.84 | 0 | +0.89(+2.79%) |
Jun 24, 2013 | 31.32 | 33.36 | 31.24 | 31.94 | 0 | +0.25(+0.80%) |
Jun 21, 2013 | 32.60 | 32.60 | 31.25 | 31.69 | 2,347 | -0.25(-0.80%) |
Jun 20, 2013 | 31.87 | 32.93 | 30.99 | 31.94 | 0 | -0.76(-2.31%) |
Jun 19, 2013 | 32.31 | 33.39 | 31.88 | 32.70 | 0 | -0.52(-1.56%) |
Jun 18, 2013 | 33.39 | 33.43 | 32.32 | 33.22 | 0 | -0.05(-0.16%) |
Jun 17, 2013 | 33.44 | 33.53 | 33.04 | 33.27 | 0 | -0.13(-0.38%) |
Jun 14, 2013 | 33.14 | 33.44 | 32.36 | 33.40 | 0 | -0.05(-0.14%) |
Jun 13, 2013 | 32.66 | 33.44 | 31.97 | 33.44 | 10,020 | +0.76(+2.31%) |
Jun 12, 2013 | 33.06 | 33.08 | 32.69 | 32.69 | 1,574 | -0.34(-1.02%) |
Jun 11, 2013 | 32.81 | 33.44 | 32.24 | 33.03 | 5,807 | -0.04(-0.11%) |
Jun 10, 2013 | 33.38 | 34.10 | 32.99 | 33.06 | 0 | -0.18(-0.55%) |
Jun 07, 2013 | 33.38 | 33.67 | 32.98 | 33.24 | 0 | +0.09(+0.27%) |
Jun 06, 2013 | 33.54 | 34.05 | 33.09 | 33.15 | 0 | -0.76(-2.25%) |
Jun 05, 2013 | 34.25 | 34.84 | 33.27 | 33.92 | 0 | -0.12(-0.35%) |
Jun 04, 2013 | 34.46 | 34.87 | 33.60 | 34.04 | 0 | -0.25(-0.72%) |
Jun 03, 2013 | 34.64 | 35.45 | 33.92 | 34.28 | 5,026 | -0.35(-1.00%) |
May 31, 2013 | 34.15 | 34.76 | 33.67 | 34.63 | 6,761 | +0.29(+0.85%) |
May 30, 2013 | 32.97 | 35.07 | 31.89 | 34.34 | 0 | +1.58(+4.83%) |
May 29, 2013 | 32.09 | 32.99 | 31.76 | 32.75 | 3,321 | +0.34(+1.04%) |
May 28, 2013 | 34.55 | 34.55 | 32.31 | 32.42 | 7,934 | -1.80(-5.27%) |
May 24, 2013 | 33.81 | 34.89 | 33.81 | 34.22 | 0 | +0.25(+0.72%) |
May 23, 2013 | 33.24 | 34.46 | 33.02 | 33.97 | 0 | +0.33(+0.97%) |
May 22, 2013 | 34.30 | 34.80 | 33.64 | 33.64 | 0 | -0.55(-1.60%) |
May 21, 2013 | 34.22 | 34.57 | 33.61 | 34.19 | 0 | +0.12(+0.35%) |
May 20, 2013 | 33.35 | 34.07 | 31.77 | 34.07 | 0 | +0.79(+2.38%) |
May 17, 2013 | 33.13 | 33.67 | 32.94 | 33.28 | 0 | +0.50(+1.53%) |
May 16, 2013 | 32.67 | 33.22 | 31.85 | 32.78 | 14,712 | +0.47(+1.46%) |
May 15, 2013 | 31.44 | 32.53 | 30.69 | 32.31 | 0 | +0.55(+1.72%) |
May 13, 2013 | 31.77 | 32.76 | 30.86 | 31.76 | 0 | -0.71(-2.19%) |
May 10, 2013 | 32.43 | 32.47 | 31.51 | 32.47 | 0 | -0.01(-0.03%) |
May 09, 2013 | 34.81 | 35.40 | 32.02 | 32.48 | 0 | -2.48(-7.08%) |
May 08, 2013 | 35.21 | 35.48 | 34.25 | 34.96 | 0 | -0.18(-0.52%) |
May 07, 2013 | 34.09 | 36.21 | 34.09 | 35.14 | 0 | +1.19(+3.51%) |
May 06, 2013 | 32.05 | 35.87 | 31.99 | 33.95 | 0 | +2.11(+6.63%) |
May 03, 2013 | 31.79 | 31.86 | 31.53 | 31.83 | 0 | +0.05(+0.14%) |
May 02, 2013 | 31.63 | 32.54 | 31.36 | 31.79 | 0 | -0.05(-0.17%) |
May 01, 2013 | 33.29 | 33.29 | 30.65 | 31.84 | 0 | -1.35(-4.06%) |
Apr 30, 2013 | 34.58 | 34.76 | 33.19 | 33.19 | 0 | -2.07(-5.86%) |
Apr 29, 2013 | 34.64 | 35.31 | 33.96 | 35.26 | 12,845 | +0.51(+1.47%) |
Apr 26, 2013 | 37.30 | 37.30 | 33.99 | 34.75 | 32,663 | -2.78(-7.42%) |
Apr 25, 2013 | 37.52 | 38.31 | 37.52 | 37.53 | 19,474 | +0.09(+0.24%) |
Apr 24, 2013 | 38.05 | 38.05 | 36.46 | 37.44 | 0 | -0.11(-0.29%) |
Apr 23, 2013 | 35.53 | 38.50 | 35.53 | 37.55 | 27,703 | +2.38(+6.75%) |
Apr 22, 2013 | 34.51 | 35.59 | 32.82 | 35.17 | 14,253 | +1.09(+3.20%) |
Apr 19, 2013 | 33.24 | 34.35 | 33.16 | 34.08 | 3,620 | +0.49(+1.46%) |
Apr 18, 2013 | 33.35 | 34.10 | 32.36 | 33.59 | 5,984 | +0.28(+0.85%) |
Apr 17, 2013 | 33.98 | 34.12 | 32.13 | 33.31 | 13,872 | -1.03(-3.00%) |
Apr 16, 2013 | 33.81 | 34.34 | 33.69 | 34.34 | 13,169 | +0.03(+0.08%) |
Apr 15, 2013 | 35.04 | 35.04 | 34.00 | 34.31 | 13,336 | -1.02(-2.89%) |
Apr 12, 2013 | 33.22 | 35.89 | 33.22 | 35.33 | 18,048 | +1.66(+4.92%) |
Apr 11, 2013 | 32.35 | 35.95 | 32.24 | 33.67 | 12,057 | +1.64(+5.11%) |
Apr 10, 2013 | 31.03 | 32.56 | 30.62 | 32.03 | 5,896 | +0.91(+2.92%) |
Apr 09, 2013 | 29.65 | 31.74 | 29.65 | 31.12 | 15,829 | +1.33(+4.46%) |
Apr 08, 2013 | 29.46 | 30.03 | 28.06 | 29.80 | 5,226 | +0.12(+0.40%) |
Apr 05, 2013 | 28.65 | 30.19 | 28.44 | 29.68 | 10,611 | -0.04(-0.12%) |
Apr 04, 2013 | 27.86 | 29.96 | 27.76 | 29.71 | 26,483 | +2.15(+7.79%) |
Apr 03, 2013 | 27.44 | 27.73 | 25.95 | 27.57 | 6,153 | +0.25(+0.93%) |
Apr 02, 2013 | 25.72 | 27.94 | 25.72 | 27.31 | 28,459 | +1.83(+7.18%) |
Apr 01, 2013 | 25.75 | 25.86 | 25.48 | 25.48 | 1,726 | -0.39(-1.51%) |
Mar 28, 2013 | 26.12 | 26.21 | 25.70 | 25.87 | 6,927 | -0.42(-1.59%) |
Mar 27, 2013 | 25.78 | 26.29 | 25.32 | 26.29 | 6,340 | +0.71(+2.77%) |
Mar 26, 2013 | 25.62 | 25.92 | 25.34 | 25.58 | 2,966 | +0.10(+0.39%) |
Mar 25, 2013 | 25.53 | 25.93 | 25.12 | 25.48 | 9,697 | +0.78(+3.17%) |
Mar 22, 2013 | 24.91 | 25.03 | 24.54 | 24.70 | 17,620 | -0.09(-0.37%) |
Mar 21, 2013 | 25.20 | 25.36 | 24.78 | 24.79 | 8,837 | -0.66(-2.57%) |
Mar 20, 2013 | 25.37 | 26.78 | 25.35 | 25.45 | 22,199 | +0.05(+0.22%) |
Mar 19, 2013 | 26.89 | 26.95 | 25.07 | 25.39 | 7,325 | -1.19(-4.48%) |
Mar 18, 2013 | 27.35 | 28.64 | 26.57 | 26.58 | 10,711 | -0.63(-2.31%) |
Mar 15, 2013 | 27.71 | 27.84 | 27.20 | 27.21 | 4,420 | +0.05(+0.20%) |
Mar 14, 2013 | 27.36 | 27.40 | 27.16 | 27.16 | 3,731 | -0.23(-0.83%) |
Mar 13, 2013 | 28.63 | 28.63 | 27.36 | 27.38 | 6,607 | -1.08(-3.80%) |
Mar 12, 2013 | 27.51 | 28.51 | 27.17 | 28.47 | 2,529 | +1.16(+4.23%) |
Mar 11, 2013 | 26.65 | 27.57 | 26.65 | 27.31 | 5,100 | +0.65(+2.42%) |
Mar 08, 2013 | 26.39 | 27.21 | 26.16 | 26.66 | 22,507 | +0.27(+1.03%) |
Mar 07, 2013 | 25.89 | 26.39 | 25.89 | 26.39 | 5,893 | +0.41(+1.58%) |
Mar 06, 2013 | 25.94 | 26.12 | 25.89 | 25.98 | 8,055 | +0.00(+0.00%) |
Mar 05, 2013 | 26.21 | 26.21 | 25.98 | 25.98 | 3,633 | -0.18(-0.70%) |
Mar 04, 2013 | 26.06 | 26.38 | 25.72 | 26.16 | 10,578 | -0.22(-0.83%) |
Mar 01, 2013 | 26.01 | 26.38 | 25.94 | 26.38 | 6,600 | +0.52(+2.01%) |
Feb 28, 2013 | 25.53 | 27.43 | 25.49 | 25.86 | 4,796 | +0.37(+1.46%) |
Feb 27, 2013 | 25.62 | 26.46 | 25.49 | 25.49 | 3,981 | -0.45(-1.72%) |
Feb 26, 2013 | 26.08 | 26.39 | 25.51 | 25.94 | 4,324 | +0.04(+0.14%) |
Feb 25, 2013 | 27.23 | 27.35 | 25.60 | 25.90 | 12,817 | -1.24(-4.56%) |
Feb 22, 2013 | 27.17 | 27.17 | 27.14 | 27.14 | 342 | -0.12(-0.43%) |
Feb 21, 2013 | 27.80 | 27.84 | 27.03 | 27.26 | 9,143 | -0.55(-1.96%) |
Feb 20, 2013 | 28.12 | 28.21 | 27.80 | 27.80 | 3,904 | +0.03(+0.10%) |
Feb 19, 2013 | 27.91 | 28.67 | 27.76 | 27.77 | 15,602 | +0.04(+0.13%) |
Feb 15, 2013 | 28.21 | 28.21 | 27.70 | 27.74 | 707 | +0.00(+0.00%) |
Feb 14, 2013 | 27.30 | 28.34 | 27.30 | 27.74 | 4,679 | +0.03(+0.10%) |
Feb 13, 2013 | 28.34 | 28.34 | 27.31 | 27.71 | 10,510 | -0.97(-3.39%) |
Feb 12, 2013 | 28.21 | 28.89 | 28.03 | 28.69 | 11,907 | +0.58(+2.07%) |
Feb 11, 2013 | 28.53 | 28.89 | 28.05 | 28.10 | 6,886 | -0.20(-0.71%) |
Feb 08, 2013 | 28.97 | 28.97 | 28.30 | 28.30 | 4,530 | -0.51(-1.77%) |
Feb 07, 2013 | 28.40 | 28.93 | 28.40 | 28.81 | 4,239 | +0.42(+1.47%) |
Feb 06, 2013 | 28.68 | 28.69 | 28.17 | 28.39 | 14,633 | +2.91(+11.43%) |
Feb 04, 2013 | 24.97 | 25.48 | 24.84 | 25.48 | 17,068 | +0.71(+2.87%) |
Feb 01, 2013 | 24.41 | 25.04 | 24.39 | 24.77 | 11,188 | +0.29(+1.19%) |
Jan 31, 2013 | 26.16 | 26.16 | 23.80 | 24.48 | 17,513 | -1.50(-5.78%) |
Jan 30, 2013 | 26.49 | 26.49 | 25.61 | 25.98 | 9,885 | -0.38(-1.45%) |
Jan 29, 2013 | 26.61 | 26.81 | 26.36 | 26.36 | 11,738 | +0.00(+0.02%) |
Jan 28, 2013 | 26.91 | 26.96 | 25.48 | 26.36 | 46,138 | -0.29(-1.08%) |
Jan 25, 2013 | 26.73 | 27.27 | 26.65 | 26.65 | 8,101 | +0.21(+0.81%) |
Jan 24, 2013 | 26.57 | 26.97 | 26.30 | 26.43 | 21,372 | -0.19(-0.70%) |
Jan 23, 2013 | 26.56 | 26.62 | 26.34 | 26.62 | 2,750 | +0.09(+0.34%) |
Jan 22, 2013 | 26.35 | 26.62 | 26.25 | 26.53 | 15,857 | +0.29(+1.11%) |
Jan 18, 2013 | 26.26 | 26.26 | 25.94 | 26.24 | 2,937 | +0.30(+1.16%) |
Jan 17, 2013 | 25.30 | 25.94 | 25.30 | 25.94 | 3,838 | +0.79(+3.15%) |
Jan 16, 2013 | 25.27 | 25.27 | 24.83 | 25.14 | 2,009 | -0.02(-0.07%) |
Jan 15, 2013 | 24.82 | 25.32 | 24.82 | 25.16 | 5,878 | +0.35(+1.43%) |
Jan 14, 2013 | 24.89 | 24.89 | 24.63 | 24.81 | 2,105 | +0.19(+0.78%) |
Jan 11, 2013 | 24.13 | 24.64 | 24.13 | 24.62 | 5,786 | +0.41(+1.69%) |
Jan 10, 2013 | 24.13 | 24.74 | 24.13 | 24.21 | 3,955 | +0.43(+1.80%) |
Jan 09, 2013 | 24.71 | 24.74 | 23.78 | 23.78 | 747 | -0.96(-3.86%) |
Jan 08, 2013 | 23.95 | 24.74 | 23.95 | 24.74 | 1,974 | +0.35(+1.46%) |
Jan 07, 2013 | 24.78 | 24.78 | 23.38 | 24.38 | 3,814 | -0.40(-1.62%) |
Jan 04, 2013 | 24.36 | 24.78 | 24.36 | 24.78 | 1,140 | +1.24(+5.26%) |