Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.74 | 28.80 | 28.80 | 28.80 | 519,476 | +0.16(+0.55%) |
Dec 30, 2013 | 28.86 | 28.96 | 28.64 | 28.64 | 470,761 | -0.23(-0.81%) |
Dec 27, 2013 | 28.79 | 28.93 | 28.49 | 28.88 | 180,251 | +0.13(+0.44%) |
Dec 26, 2013 | 28.94 | 29.10 | 28.72 | 28.75 | 252,591 | -0.04(-0.14%) |
Dec 24, 2013 | 28.62 | 28.91 | 28.56 | 28.79 | 164,367 | +0.13(+0.44%) |
Dec 23, 2013 | 28.57 | 28.67 | 28.43 | 28.66 | 366,885 | +0.22(+0.76%) |
Dec 20, 2013 | 28.22 | 28.56 | 28.13 | 28.44 | 933,532 | +0.29(+1.04%) |
Dec 19, 2013 | 27.59 | 28.38 | 27.46 | 28.15 | 931,075 | +0.56(+2.02%) |
Dec 18, 2013 | 27.25 | 27.67 | 27.05 | 27.59 | 683,469 | +0.35(+1.29%) |
Dec 17, 2013 | 27.65 | 27.74 | 26.95 | 27.24 | 804,169 | -0.43(-1.56%) |
Dec 16, 2013 | 27.08 | 27.76 | 26.97 | 27.67 | 775,749 | +0.79(+2.95%) |
Dec 13, 2013 | 27.32 | 27.32 | 26.76 | 26.88 | 984,400 | -0.32(-1.19%) |
Dec 12, 2013 | 27.21 | 27.38 | 27.02 | 27.20 | 768,263 | +0.07(+0.25%) |
Dec 11, 2013 | 27.95 | 27.96 | 27.04 | 27.13 | 814,905 | -0.83(-2.97%) |
Dec 10, 2013 | 28.12 | 28.59 | 27.97 | 27.97 | 646,881 | -0.17(-0.59%) |
Dec 09, 2013 | 28.51 | 28.51 | 28.11 | 28.13 | 366,641 | -0.28(-1.00%) |
Dec 06, 2013 | 28.33 | 28.55 | 28.18 | 28.42 | 339,440 | +0.49(+1.75%) |
Dec 05, 2013 | 28.02 | 28.19 | 27.81 | 27.93 | 456,635 | -0.10(-0.35%) |
Dec 04, 2013 | 28.20 | 28.57 | 27.81 | 28.02 | 448,642 | -0.32(-1.14%) |
Dec 03, 2013 | 28.39 | 28.67 | 28.11 | 28.35 | 619,719 | -0.09(-0.31%) |
Dec 02, 2013 | 28.30 | 28.99 | 28.01 | 28.43 | 682,941 | +0.00(+0.00%) |
Nov 29, 2013 | 28.44 | 28.61 | 28.37 | 28.43 | 264,070 | -0.06(-0.21%) |
Nov 27, 2013 | 28.40 | 28.78 | 28.25 | 28.49 | 533,091 | +0.00(+0.00%) |
Nov 26, 2013 | 28.64 | 28.83 | 28.44 | 28.49 | 593,487 | -0.03(-0.10%) |
Nov 25, 2013 | 28.79 | 28.80 | 28.43 | 28.52 | 296,319 | -0.20(-0.68%) |
Nov 22, 2013 | 28.80 | 28.80 | 28.48 | 28.72 | 341,410 | -0.15(-0.51%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.67 | 28.87 | 399,462 | +0.27(+0.96%) |
Nov 20, 2013 | 28.63 | 29.18 | 28.48 | 28.59 | 560,507 | -0.02(-0.07%) |
Nov 19, 2013 | 29.10 | 29.21 | 28.47 | 28.61 | 446,521 | -0.60(-2.04%) |
Nov 18, 2013 | 29.29 | 29.60 | 29.06 | 29.21 | 972,020 | -0.01(-0.03%) |
Nov 15, 2013 | 28.90 | 29.39 | 28.88 | 29.22 | 632,071 | +0.39(+1.36%) |
Nov 14, 2013 | 28.43 | 28.87 | 28.09 | 28.83 | 801,840 | +0.49(+1.73%) |
Nov 12, 2013 | 28.93 | 29.25 | 28.01 | 28.34 | 1,827,058 | -2.29(-7.48%) |
Nov 11, 2013 | 30.00 | 30.75 | 29.96 | 30.63 | 790,611 | +0.51(+1.69%) |
Nov 08, 2013 | 29.64 | 30.23 | 29.26 | 30.12 | 1,001,367 | -0.11(-0.36%) |
Nov 07, 2013 | 31.16 | 31.28 | 30.21 | 30.23 | 604,004 | -0.77(-2.49%) |
Nov 06, 2013 | 31.05 | 31.28 | 30.78 | 31.00 | 504,805 | +0.07(+0.22%) |
Nov 05, 2013 | 31.32 | 31.45 | 30.74 | 30.93 | 570,650 | -0.46(-1.47%) |
Nov 04, 2013 | 31.30 | 31.60 | 31.07 | 31.39 | 461,521 | +0.14(+0.44%) |
Nov 01, 2013 | 31.08 | 31.36 | 30.74 | 31.25 | 467,777 | +0.16(+0.50%) |
Oct 31, 2013 | 31.48 | 31.51 | 30.89 | 31.10 | 438,543 | -0.32(-1.03%) |
Oct 30, 2013 | 31.52 | 31.80 | 31.31 | 31.42 | 459,205 | -0.01(-0.03%) |
Oct 29, 2013 | 31.44 | 31.61 | 31.16 | 31.43 | 533,716 | +0.14(+0.44%) |
Oct 28, 2013 | 31.44 | 31.50 | 31.15 | 31.29 | 520,727 | -0.13(-0.40%) |
Oct 25, 2013 | 31.31 | 31.53 | 31.16 | 31.42 | 792,221 | +0.13(+0.41%) |
Oct 24, 2013 | 31.61 | 31.82 | 31.23 | 31.29 | 922,867 | -0.22(-0.68%) |
Oct 23, 2013 | 31.71 | 31.86 | 31.38 | 31.51 | 404,977 | -0.33(-1.04%) |
Oct 22, 2013 | 32.18 | 32.19 | 31.83 | 31.84 | 467,064 | -0.15(-0.46%) |
Oct 21, 2013 | 31.94 | 32.12 | 31.83 | 31.99 | 468,239 | +0.16(+0.49%) |
Oct 18, 2013 | 31.82 | 31.95 | 31.69 | 31.83 | 477,730 | +0.07(+0.22%) |
Oct 17, 2013 | 30.86 | 31.84 | 30.86 | 31.76 | 571,275 | +0.77(+2.49%) |
Oct 16, 2013 | 30.72 | 31.10 | 30.36 | 30.99 | 412,012 | +0.48(+1.57%) |
Oct 15, 2013 | 30.78 | 30.82 | 30.49 | 30.51 | 631,310 | -0.28(-0.92%) |
Oct 14, 2013 | 30.28 | 30.82 | 30.14 | 30.79 | 567,887 | +0.32(+1.06%) |
Oct 11, 2013 | 30.20 | 30.52 | 30.14 | 30.47 | 1,119,882 | +0.15(+0.48%) |
Oct 10, 2013 | 30.53 | 30.69 | 30.01 | 30.32 | 1,109,942 | +0.21(+0.68%) |
Oct 09, 2013 | 29.96 | 30.55 | 29.62 | 30.12 | 717,184 | +0.19(+0.62%) |
Oct 08, 2013 | 30.40 | 30.62 | 29.78 | 29.93 | 411,552 | -0.46(-1.51%) |
Oct 07, 2013 | 30.57 | 30.77 | 30.18 | 30.39 | 420,269 | -0.50(-1.62%) |
Oct 04, 2013 | 30.64 | 30.99 | 30.58 | 30.89 | 421,163 | +0.24(+0.80%) |
Oct 03, 2013 | 31.16 | 31.21 | 30.37 | 30.65 | 600,385 | -0.54(-1.73%) |
Oct 02, 2013 | 31.23 | 31.52 | 30.97 | 31.18 | 529,245 | -0.33(-1.06%) |
Oct 01, 2013 | 30.48 | 31.81 | 30.46 | 31.52 | 1,071,319 | +0.97(+3.17%) |
Sep 27, 2013 | 30.60 | 30.93 | 30.50 | 30.55 | 482,245 | -0.34(-1.11%) |
Sep 26, 2013 | 30.64 | 31.16 | 30.60 | 30.89 | 346,667 | +0.22(+0.70%) |
Sep 25, 2013 | 30.70 | 30.90 | 30.33 | 30.68 | 487,131 | +0.05(+0.16%) |
Sep 24, 2013 | 30.24 | 30.89 | 30.09 | 30.63 | 731,700 | +0.51(+1.69%) |
Sep 23, 2013 | 29.94 | 30.30 | 29.81 | 30.12 | 859,323 | +0.14(+0.46%) |
Sep 20, 2013 | 30.20 | 30.28 | 29.93 | 29.98 | 1,215,154 | -0.05(-0.16%) |
Sep 19, 2013 | 30.03 | 30.24 | 29.78 | 30.03 | 708,673 | +0.04(+0.13%) |
Sep 18, 2013 | 29.76 | 30.24 | 29.47 | 29.99 | 621,926 | +0.26(+0.89%) |
Sep 17, 2013 | 29.54 | 29.75 | 29.34 | 29.73 | 607,137 | +0.12(+0.40%) |
Sep 16, 2013 | 29.65 | 29.86 | 29.17 | 29.61 | 723,863 | +0.44(+1.51%) |
Sep 13, 2013 | 28.77 | 29.21 | 28.62 | 29.17 | 442,094 | +0.07(+0.24%) |
Sep 12, 2013 | 29.18 | 29.35 | 28.89 | 29.10 | 400,767 | -0.12(-0.40%) |
Sep 11, 2013 | 29.02 | 29.37 | 28.83 | 29.22 | 555,886 | +0.09(+0.30%) |
Sep 10, 2013 | 28.97 | 29.14 | 28.80 | 29.13 | 557,798 | +0.38(+1.33%) |
Sep 09, 2013 | 28.46 | 28.97 | 28.43 | 28.75 | 502,416 | +0.38(+1.35%) |
Sep 06, 2013 | 28.73 | 28.91 | 28.18 | 28.37 | 455,059 | -0.22(-0.75%) |
Sep 05, 2013 | 28.29 | 28.76 | 28.25 | 28.58 | 426,123 | +0.39(+1.39%) |
Sep 04, 2013 | 28.01 | 28.43 | 27.50 | 28.19 | 927,038 | +0.18(+0.63%) |
Sep 03, 2013 | 28.97 | 29.15 | 27.90 | 28.01 | 2,098,659 | -0.49(-1.72%) |
Aug 30, 2013 | 29.41 | 29.47 | 28.43 | 28.50 | 535,778 | -0.87(-2.96%) |
Aug 29, 2013 | 29.35 | 29.71 | 29.31 | 29.37 | 475,170 | +0.02(+0.07%) |
Aug 28, 2013 | 29.27 | 29.49 | 29.10 | 29.35 | 412,618 | +0.21(+0.70%) |
Aug 27, 2013 | 29.67 | 29.80 | 29.10 | 29.15 | 492,320 | -0.85(-2.84%) |
Aug 26, 2013 | 30.07 | 30.26 | 29.95 | 30.00 | 455,956 | -0.08(-0.26%) |
Aug 23, 2013 | 30.23 | 30.29 | 29.92 | 30.08 | 577,176 | -0.08(-0.26%) |
Aug 22, 2013 | 29.54 | 30.32 | 29.53 | 30.16 | 521,506 | +0.62(+2.09%) |
Aug 21, 2013 | 29.13 | 29.79 | 29.13 | 29.54 | 702,045 | +0.31(+1.07%) |
Aug 20, 2013 | 28.55 | 29.30 | 28.53 | 29.23 | 801,386 | +0.68(+2.36%) |
Aug 19, 2013 | 29.05 | 29.21 | 28.50 | 28.55 | 515,870 | -0.54(-1.85%) |
Aug 16, 2013 | 28.83 | 29.35 | 28.78 | 29.09 | 535,591 | +0.17(+0.57%) |
Aug 15, 2013 | 29.04 | 29.16 | 28.85 | 28.92 | 583,246 | -0.31(-1.07%) |
Aug 14, 2013 | 29.34 | 29.46 | 29.13 | 29.24 | 322,937 | -0.12(-0.40%) |
Aug 13, 2013 | 29.36 | 29.60 | 29.17 | 29.35 | 628,118 | +0.00(+0.00%) |
Aug 12, 2013 | 29.15 | 29.69 | 29.04 | 29.35 | 773,042 | -0.06(-0.20%) |
Aug 09, 2013 | 29.25 | 29.58 | 29.20 | 29.41 | 739,932 | +0.06(+0.20%) |
Aug 08, 2013 | 29.08 | 29.41 | 28.98 | 29.35 | 942,485 | +0.50(+1.73%) |
Aug 07, 2013 | 28.85 | 29.77 | 28.41 | 28.86 | 1,203,954 | +0.13(+0.44%) |
Aug 06, 2013 | 32.83 | 32.90 | 28.41 | 28.73 | 3,478,227 | -5.71(-16.59%) |
Aug 05, 2013 | 34.01 | 34.46 | 33.78 | 34.44 | 1,331,048 | +0.27(+0.80%) |
Aug 02, 2013 | 34.06 | 34.24 | 33.70 | 34.17 | 515,474 | -0.14(-0.40%) |
Aug 01, 2013 | 33.27 | 34.48 | 33.21 | 34.31 | 1,167,757 | +1.14(+3.42%) |
Jul 31, 2013 | 32.77 | 33.55 | 32.76 | 33.17 | 504,400 | +0.51(+1.56%) |
Jul 30, 2013 | 32.47 | 32.70 | 32.15 | 32.66 | 1,036,393 | +0.37(+1.15%) |
Jul 29, 2013 | 32.83 | 33.04 | 32.25 | 32.29 | 378,295 | -0.57(-1.73%) |
Jul 26, 2013 | 33.18 | 33.36 | 32.78 | 32.86 | 328,480 | -0.55(-1.64%) |
Jul 25, 2013 | 33.27 | 33.48 | 33.07 | 33.41 | 479,432 | -0.20(-0.58%) |
Jul 24, 2013 | 33.79 | 33.89 | 33.57 | 33.60 | 656,884 | -0.10(-0.29%) |
Jul 23, 2013 | 33.65 | 33.88 | 33.51 | 33.70 | 579,970 | +0.02(+0.06%) |
Jul 22, 2013 | 33.43 | 33.87 | 33.32 | 33.68 | 567,143 | +0.36(+1.09%) |
Jul 19, 2013 | 32.99 | 33.38 | 32.93 | 33.32 | 752,600 | +0.25(+0.77%) |
Jul 18, 2013 | 32.39 | 33.25 | 32.39 | 33.06 | 850,439 | +0.69(+2.15%) |
Jul 17, 2013 | 31.93 | 32.44 | 31.93 | 32.37 | 591,869 | +0.63(+1.97%) |
Jul 16, 2013 | 32.05 | 32.25 | 31.66 | 31.74 | 511,363 | -0.27(-0.86%) |
Jul 15, 2013 | 31.72 | 32.19 | 31.62 | 32.02 | 447,328 | +0.21(+0.65%) |
Jul 12, 2013 | 31.76 | 32.02 | 31.62 | 31.81 | 415,775 | -0.02(-0.06%) |
Jul 11, 2013 | 31.84 | 32.24 | 31.74 | 31.83 | 430,799 | +0.28(+0.90%) |
Jul 10, 2013 | 31.31 | 31.78 | 31.20 | 31.55 | 442,216 | -0.13(-0.40%) |
Jul 09, 2013 | 31.27 | 31.92 | 30.98 | 31.67 | 898,591 | +0.69(+2.24%) |
Jul 08, 2013 | 31.31 | 31.31 | 30.90 | 30.98 | 253,525 | -0.23(-0.75%) |
Jul 05, 2013 | 31.02 | 31.23 | 30.58 | 31.21 | 471,182 | +0.36(+1.17%) |
Jul 03, 2013 | 30.73 | 30.98 | 30.66 | 30.85 | 596,966 | -0.03(-0.10%) |
Jul 02, 2013 | 30.86 | 31.27 | 30.69 | 30.88 | 552,730 | -0.13(-0.41%) |
Jul 01, 2013 | 31.02 | 31.29 | 30.80 | 31.01 | 836,377 | -0.10(-0.31%) |
Jun 28, 2013 | 30.83 | 31.22 | 30.52 | 31.11 | 1,371,768 | +0.98(+3.25%) |
Jun 26, 2013 | 30.13 | 30.30 | 29.61 | 30.13 | 939,344 | +0.36(+1.22%) |
Jun 25, 2013 | 29.35 | 29.95 | 29.28 | 29.77 | 1,016,534 | +0.83(+2.87%) |
Jun 24, 2013 | 28.89 | 29.20 | 28.61 | 28.93 | 732,241 | -0.29(-1.00%) |
Jun 21, 2013 | 29.79 | 29.79 | 29.08 | 29.23 | 1,215,761 | -0.40(-1.35%) |
Jun 20, 2013 | 30.33 | 30.45 | 29.57 | 29.63 | 1,006,191 | -1.11(-3.60%) |
Jun 19, 2013 | 30.52 | 31.24 | 30.46 | 30.73 | 1,356,879 | +0.13(+0.42%) |
Jun 18, 2013 | 30.25 | 30.68 | 30.21 | 30.61 | 551,519 | +0.49(+1.62%) |
Jun 17, 2013 | 30.25 | 30.45 | 29.95 | 30.12 | 481,846 | +0.21(+0.69%) |
Jun 14, 2013 | 29.96 | 30.41 | 29.87 | 29.91 | 416,209 | -0.04(-0.13%) |
Jun 13, 2013 | 29.35 | 30.09 | 29.26 | 29.95 | 467,704 | +0.50(+1.69%) |
Jun 12, 2013 | 30.15 | 30.28 | 29.36 | 29.45 | 294,811 | -0.31(-1.05%) |
Jun 11, 2013 | 30.04 | 30.45 | 29.73 | 29.77 | 450,854 | -0.55(-1.81%) |
Jun 10, 2013 | 30.37 | 30.52 | 29.93 | 30.31 | 413,615 | -0.02(-0.06%) |
Jun 07, 2013 | 30.03 | 30.39 | 29.73 | 30.33 | 560,155 | +0.54(+1.81%) |
Jun 06, 2013 | 29.40 | 29.84 | 29.34 | 29.79 | 494,121 | +0.41(+1.40%) |
Jun 05, 2013 | 29.64 | 29.84 | 29.31 | 29.38 | 514,978 | -0.26(-0.89%) |
Jun 04, 2013 | 29.80 | 30.03 | 29.29 | 29.65 | 544,533 | -0.20(-0.66%) |
Jun 03, 2013 | 30.10 | 30.19 | 29.08 | 29.84 | 641,308 | -0.28(-0.94%) |
May 31, 2013 | 30.12 | 30.78 | 29.98 | 30.13 | 374,774 | -0.20(-0.65%) |
May 30, 2013 | 30.03 | 30.56 | 29.99 | 30.32 | 333,658 | +0.38(+1.27%) |
May 29, 2013 | 29.90 | 30.19 | 29.62 | 29.94 | 548,793 | -0.24(-0.81%) |
May 28, 2013 | 30.28 | 30.63 | 30.02 | 30.19 | 416,036 | +0.37(+1.25%) |
May 24, 2013 | 30.00 | 30.09 | 29.38 | 29.81 | 467,970 | -0.55(-1.80%) |
May 23, 2013 | 29.76 | 30.51 | 29.51 | 30.36 | 452,947 | +0.10(+0.32%) |
May 22, 2013 | 31.46 | 31.55 | 30.11 | 30.26 | 777,624 | -1.06(-3.37%) |
May 21, 2013 | 30.99 | 31.66 | 30.89 | 31.32 | 825,677 | +0.33(+1.07%) |
May 20, 2013 | 30.67 | 31.25 | 30.67 | 30.99 | 737,587 | +0.26(+0.86%) |
May 17, 2013 | 30.43 | 30.82 | 30.39 | 30.72 | 668,374 | +0.51(+1.68%) |
May 16, 2013 | 30.41 | 30.57 | 30.16 | 30.22 | 651,326 | -0.22(-0.71%) |
May 15, 2013 | 30.22 | 30.49 | 29.93 | 30.43 | 1,031,534 | +0.81(+2.74%) |
May 13, 2013 | 29.80 | 29.82 | 29.43 | 29.62 | 667,904 | -0.30(-1.01%) |
May 10, 2013 | 29.37 | 30.00 | 29.37 | 29.92 | 699,469 | +0.44(+1.49%) |
May 09, 2013 | 29.12 | 29.72 | 29.08 | 29.48 | 596,639 | +0.23(+0.77%) |
May 08, 2013 | 29.23 | 29.64 | 29.01 | 29.26 | 766,330 | -0.17(-0.57%) |
May 07, 2013 | 29.11 | 29.91 | 28.77 | 29.42 | 1,068,175 | +0.41(+1.42%) |
May 06, 2013 | 29.19 | 29.29 | 28.84 | 29.01 | 902,663 | -0.19(-0.64%) |
May 03, 2013 | 28.90 | 29.39 | 28.53 | 29.20 | 682,311 | +0.67(+2.33%) |
May 02, 2013 | 28.15 | 28.67 | 28.02 | 28.53 | 470,962 | +0.62(+2.21%) |
May 01, 2013 | 28.17 | 28.24 | 27.82 | 27.92 | 715,356 | -0.53(-1.86%) |
Apr 30, 2013 | 28.14 | 28.51 | 27.74 | 28.44 | 762,070 | +0.37(+1.32%) |
Apr 29, 2013 | 27.83 | 28.26 | 27.66 | 28.07 | 383,093 | +0.36(+1.31%) |
Apr 26, 2013 | 27.85 | 27.93 | 27.62 | 27.71 | 409,490 | -0.22(-0.77%) |
Apr 25, 2013 | 28.00 | 28.38 | 27.49 | 27.93 | 926,220 | -0.56(-1.96%) |
Apr 24, 2013 | 28.11 | 28.58 | 28.04 | 28.48 | 564,470 | +0.41(+1.46%) |
Apr 23, 2013 | 28.18 | 28.32 | 27.77 | 28.07 | 894,661 | +0.10(+0.35%) |
Apr 22, 2013 | 27.77 | 28.24 | 27.11 | 27.97 | 860,965 | +0.36(+1.31%) |
Apr 19, 2013 | 27.71 | 27.71 | 27.18 | 27.61 | 1,105,754 | +0.00(+0.00%) |
Apr 18, 2013 | 28.14 | 28.24 | 27.51 | 27.61 | 952,804 | -0.48(-1.71%) |
Apr 17, 2013 | 28.42 | 28.42 | 27.73 | 28.09 | 987,098 | -0.48(-1.68%) |
Apr 16, 2013 | 28.03 | 28.64 | 28.02 | 28.57 | 1,265,177 | +0.72(+2.60%) |
Apr 15, 2013 | 29.70 | 29.81 | 27.77 | 27.85 | 1,305,106 | -2.18(-7.27%) |
Apr 12, 2013 | 30.25 | 30.25 | 29.83 | 30.03 | 754,695 | -0.28(-0.94%) |
Apr 11, 2013 | 30.15 | 30.39 | 29.93 | 30.31 | 600,255 | +0.16(+0.52%) |
Apr 10, 2013 | 29.60 | 30.16 | 29.25 | 30.16 | 1,229,553 | +0.70(+2.39%) |
Apr 09, 2013 | 29.79 | 29.93 | 29.34 | 29.45 | 998,763 | -0.23(-0.79%) |
Apr 08, 2013 | 28.86 | 29.73 | 28.84 | 29.69 | 735,315 | +0.56(+1.91%) |
Apr 05, 2013 | 29.08 | 29.22 | 28.67 | 29.13 | 849,447 | -0.37(-1.26%) |
Apr 04, 2013 | 29.49 | 29.62 | 29.19 | 29.50 | 510,546 | +0.01(+0.03%) |
Apr 03, 2013 | 30.80 | 30.87 | 29.21 | 29.49 | 1,169,471 | -1.32(-4.29%) |
Apr 02, 2013 | 31.46 | 31.65 | 30.63 | 30.81 | 710,826 | -0.48(-1.53%) |
Apr 01, 2013 | 32.01 | 32.14 | 31.13 | 31.29 | 738,826 | -0.80(-2.50%) |
Mar 28, 2013 | 32.12 | 32.28 | 31.83 | 32.09 | 468,113 | +0.05(+0.15%) |
Mar 27, 2013 | 31.97 | 32.14 | 31.42 | 32.05 | 398,871 | -0.10(-0.30%) |
Mar 26, 2013 | 32.04 | 32.29 | 31.85 | 32.14 | 412,250 | +0.29(+0.92%) |
Mar 25, 2013 | 32.29 | 32.38 | 31.61 | 31.85 | 990,625 | -0.39(-1.21%) |
Mar 22, 2013 | 31.93 | 32.38 | 31.92 | 32.24 | 604,167 | +0.41(+1.29%) |
Mar 21, 2013 | 31.83 | 32.24 | 31.76 | 31.83 | 660,868 | -0.23(-0.73%) |
Mar 20, 2013 | 32.01 | 32.19 | 31.63 | 32.06 | 760,300 | +0.19(+0.58%) |
Mar 19, 2013 | 31.69 | 32.19 | 31.59 | 31.88 | 644,071 | +0.26(+0.84%) |
Mar 18, 2013 | 31.25 | 31.84 | 30.90 | 31.61 | 620,482 | -0.15(-0.46%) |
Mar 15, 2013 | 31.62 | 31.91 | 31.47 | 31.76 | 1,461,680 | -0.03(-0.09%) |
Mar 14, 2013 | 31.23 | 31.94 | 31.19 | 31.79 | 1,172,875 | +0.58(+1.85%) |
Mar 13, 2013 | 30.72 | 31.31 | 30.52 | 31.21 | 1,012,836 | +0.48(+1.56%) |
Mar 12, 2013 | 30.37 | 30.87 | 30.09 | 30.73 | 963,232 | +0.23(+0.74%) |
Mar 11, 2013 | 30.68 | 31.07 | 30.33 | 30.51 | 1,210,312 | -0.19(-0.61%) |
Mar 08, 2013 | 30.58 | 30.70 | 30.00 | 30.70 | 955,007 | +0.26(+0.87%) |
Mar 07, 2013 | 30.39 | 30.46 | 30.19 | 30.43 | 410,891 | +0.08(+0.26%) |
Mar 06, 2013 | 30.44 | 30.68 | 30.23 | 30.35 | 586,368 | -0.07(-0.23%) |
Mar 05, 2013 | 29.80 | 30.62 | 29.80 | 30.42 | 981,006 | +0.73(+2.47%) |
Mar 04, 2013 | 29.35 | 29.76 | 29.18 | 29.69 | 924,812 | +0.22(+0.73%) |
Mar 01, 2013 | 29.44 | 29.64 | 28.74 | 29.47 | 1,255,493 | -0.19(-0.63%) |
Feb 28, 2013 | 30.07 | 30.20 | 29.66 | 29.66 | 713,519 | -0.35(-1.17%) |
Feb 27, 2013 | 29.68 | 30.15 | 29.68 | 30.01 | 856,421 | +0.46(+1.56%) |
Feb 26, 2013 | 29.26 | 29.68 | 28.95 | 29.55 | 1,143,956 | -0.56(-1.85%) |
Feb 22, 2013 | 29.72 | 30.15 | 29.45 | 30.11 | 1,146,604 | +0.46(+1.55%) |
Feb 21, 2013 | 29.82 | 30.20 | 29.51 | 29.65 | 1,208,527 | -0.38(-1.27%) |
Feb 20, 2013 | 30.64 | 30.70 | 30.03 | 30.03 | 1,186,852 | -0.71(-2.32%) |
Feb 19, 2013 | 29.98 | 30.85 | 28.67 | 30.74 | 1,658,851 | +0.44(+1.45%) |
Feb 15, 2013 | 30.04 | 30.53 | 29.82 | 30.30 | 2,003,561 | +0.12(+0.39%) |
Feb 14, 2013 | 29.26 | 30.29 | 29.25 | 30.19 | 1,708,323 | +0.79(+2.70%) |
Feb 13, 2013 | 28.77 | 29.50 | 28.62 | 29.39 | 2,133,003 | +0.63(+2.18%) |
Feb 12, 2013 | 28.06 | 28.77 | 28.02 | 28.77 | 1,462,680 | +0.77(+2.76%) |
Feb 11, 2013 | 28.01 | 28.35 | 27.75 | 27.99 | 1,579,562 | -0.23(-0.80%) |
Feb 08, 2013 | 27.66 | 29.35 | 27.64 | 28.22 | 2,877,089 | +0.87(+3.18%) |
Feb 07, 2013 | 26.91 | 27.47 | 26.82 | 27.35 | 1,952,029 | +0.19(+0.68%) |
Feb 06, 2013 | 26.57 | 27.19 | 26.49 | 27.16 | 1,211,775 | +2.40(+9.68%) |
Feb 04, 2013 | 25.02 | 25.26 | 24.58 | 24.77 | 1,139,316 | -0.35(-1.40%) |
Feb 01, 2013 | 24.86 | 25.31 | 24.86 | 25.12 | 577,589 | +0.10(+0.39%) |
Jan 31, 2013 | 24.95 | 25.03 | 24.76 | 25.02 | 985,544 | +0.00(+0.00%) |
Jan 30, 2013 | 25.21 | 25.26 | 24.98 | 25.02 | 642,312 | -0.18(-0.70%) |
Jan 29, 2013 | 25.15 | 25.28 | 25.09 | 25.20 | 788,850 | -0.05(-0.19%) |
Jan 28, 2013 | 25.00 | 25.24 | 24.89 | 25.24 | 767,671 | +0.28(+1.14%) |
Jan 25, 2013 | 25.05 | 25.08 | 24.83 | 24.96 | 946,513 | +0.02(+0.08%) |
Jan 24, 2013 | 24.74 | 25.04 | 24.49 | 24.94 | 572,294 | +0.21(+0.83%) |
Jan 23, 2013 | 24.84 | 24.92 | 24.71 | 24.74 | 669,698 | -0.18(-0.71%) |
Jan 22, 2013 | 24.45 | 24.91 | 24.28 | 24.91 | 913,660 | +0.29(+1.19%) |
Jan 18, 2013 | 24.46 | 24.74 | 24.39 | 24.62 | 646,194 | +0.11(+0.44%) |
Jan 17, 2013 | 24.46 | 24.74 | 24.30 | 24.51 | 679,504 | +0.12(+0.48%) |
Jan 16, 2013 | 24.59 | 24.61 | 24.34 | 24.39 | 341,853 | -0.28(-1.15%) |
Jan 15, 2013 | 24.05 | 24.71 | 24.04 | 24.68 | 625,077 | +0.50(+2.06%) |
Jan 14, 2013 | 24.29 | 24.43 | 24.14 | 24.18 | 807,465 | -0.17(-0.68%) |
Jan 11, 2013 | 24.19 | 24.40 | 24.09 | 24.34 | 556,622 | +0.06(+0.24%) |
Jan 10, 2013 | 24.19 | 24.38 | 24.07 | 24.29 | 666,743 | +0.10(+0.40%) |
Jan 09, 2013 | 24.09 | 24.24 | 23.94 | 24.19 | 660,734 | +0.19(+0.77%) |
Jan 08, 2013 | 23.64 | 24.04 | 23.64 | 24.00 | 863,728 | +0.24(+1.03%) |
Jan 07, 2013 | 23.55 | 23.88 | 23.52 | 23.76 | 520,020 | +0.00(+0.00%) |
Jan 04, 2013 | 23.78 | 23.84 | 23.61 | 23.76 | 830,686 | -0.03(-0.12%) |
Jan 03, 2013 | 24.03 | 24.04 | 23.74 | 23.79 | 557,850 | -0.39(-1.62%) |