Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.50 | 39.76 | 39.00 | 39.47 | 55,256 | +0.01(+0.03%) |
Feb 27, 2014 | 39.07 | 39.57 | 38.90 | 39.46 | 25,781 | +0.27(+0.69%) |
Feb 26, 2014 | 39.18 | 39.46 | 38.99 | 39.19 | 59,518 | +0.13(+0.33%) |
Feb 25, 2014 | 38.90 | 39.09 | 38.54 | 39.06 | 58,162 | +0.39(+1.01%) |
Feb 24, 2014 | 38.87 | 39.15 | 38.59 | 38.67 | 93,884 | -0.08(-0.21%) |
Feb 21, 2014 | 38.05 | 38.97 | 38.05 | 38.75 | 82,735 | +0.83(+2.19%) |
Feb 20, 2014 | 37.86 | 38.31 | 37.73 | 37.92 | 96,753 | -0.01(-0.03%) |
Feb 19, 2014 | 38.10 | 38.20 | 37.33 | 37.93 | 107,969 | -0.42(-1.10%) |
Feb 18, 2014 | 38.28 | 38.62 | 38.10 | 38.35 | 76,090 | +0.02(+0.05%) |
Feb 14, 2014 | 38.15 | 38.33 | 38.33 | 38.33 | 62,100 | +0.08(+0.21%) |
Feb 13, 2014 | 38.27 | 38.78 | 37.91 | 38.25 | 74,042 | -0.25(-0.65%) |
Feb 12, 2014 | 37.96 | 38.75 | 37.80 | 38.50 | 165,781 | +0.60(+1.58%) |
Feb 11, 2014 | 37.81 | 38.00 | 37.35 | 37.90 | 121,082 | -0.03(-0.08%) |
Feb 10, 2014 | 37.82 | 38.00 | 37.50 | 37.93 | 211,781 | +0.19(+0.50%) |
Feb 07, 2014 | 37.68 | 37.95 | 37.36 | 37.74 | 64,859 | +0.11(+0.29%) |
Feb 06, 2014 | 37.31 | 37.75 | 37.30 | 37.63 | 70,799 | +0.34(+0.91%) |
Feb 05, 2014 | 37.17 | 37.50 | 36.91 | 37.29 | 73,546 | +0.05(+0.13%) |
Feb 04, 2014 | 36.59 | 37.26 | 36.32 | 37.24 | 226,537 | +0.72(+1.97%) |
Feb 03, 2014 | 36.66 | 37.22 | 36.27 | 36.52 | 107,626 | -0.23(-0.63%) |
Jan 31, 2014 | 36.75 | 37.25 | 36.62 | 36.75 | 108,922 | -0.49(-1.32%) |
Jan 30, 2014 | 37.16 | 37.29 | 36.94 | 37.24 | 53,997 | +0.17(+0.46%) |
Jan 29, 2014 | 36.80 | 37.33 | 36.60 | 37.07 | 105,985 | -0.03(-0.08%) |
Jan 28, 2014 | 36.27 | 37.19 | 36.01 | 37.10 | 84,007 | +0.69(+1.90%) |
Jan 27, 2014 | 37.13 | 37.42 | 35.98 | 36.41 | 176,531 | -0.72(-1.94%) |
Jan 24, 2014 | 36.91 | 37.31 | 36.41 | 37.13 | 100,710 | -0.11(-0.30%) |
Jan 23, 2014 | 37.24 | 37.75 | 36.90 | 37.24 | 79,395 | -0.50(-1.32%) |
Jan 22, 2014 | 37.73 | 37.97 | 37.29 | 37.74 | 140,009 | -0.10(-0.26%) |
Jan 21, 2014 | 37.53 | 37.94 | 37.13 | 37.84 | 88,298 | +0.49(+1.31%) |
Jan 17, 2014 | 37.30 | 37.35 | 37.35 | 37.35 | 70,100 | +0.11(+0.30%) |
Jan 16, 2014 | 37.07 | 37.33 | 36.39 | 37.24 | 221,814 | +0.09(+0.24%) |
Jan 15, 2014 | 37.06 | 37.27 | 36.97 | 37.15 | 61,541 | +0.01(+0.03%) |
Jan 14, 2014 | 37.25 | 37.54 | 36.81 | 37.14 | 116,292 | -0.15(-0.40%) |
Jan 13, 2014 | 37.18 | 37.35 | 36.49 | 37.29 | 73,577 | +0.14(+0.38%) |
Jan 10, 2014 | 37.47 | 37.74 | 36.27 | 37.15 | 219,951 | -0.14(-0.38%) |
Jan 09, 2014 | 37.23 | 37.34 | 36.77 | 37.29 | 33,972 | +0.29(+0.78%) |
Jan 08, 2014 | 36.81 | 37.22 | 36.45 | 37.00 | 115,912 | +0.15(+0.41%) |
Jan 07, 2014 | 36.41 | 36.94 | 36.25 | 36.85 | 71,650 | +0.56(+1.54%) |
Jan 06, 2014 | 36.57 | 36.78 | 36.18 | 36.29 | 82,437 | -0.24(-0.66%) |
Jan 03, 2014 | 35.93 | 36.55 | 35.93 | 36.53 | 48,720 | +0.59(+1.64%) |
Jan 02, 2014 | 36.53 | 36.69 | 35.65 | 35.94 | 50,330 | -0.80(-2.18%) |
Dec 31, 2013 | 36.52 | 36.74 | 36.74 | 36.74 | 43,500 | +0.38(+1.05%) |
Dec 30, 2013 | 36.64 | 36.97 | 36.13 | 36.36 | 33,465 | -0.39(-1.06%) |
Dec 27, 2013 | 36.57 | 36.99 | 36.07 | 36.75 | 19,635 | +0.42(+1.16%) |
Dec 26, 2013 | 36.71 | 36.85 | 36.26 | 36.33 | 21,269 | -0.33(-0.90%) |
Dec 24, 2013 | 36.71 | 36.83 | 36.48 | 36.66 | 19,215 | +0.09(+0.25%) |
Dec 23, 2013 | 36.90 | 36.91 | 36.25 | 36.57 | 54,709 | -0.30(-0.81%) |
Dec 20, 2013 | 35.82 | 36.95 | 35.63 | 36.87 | 106,080 | +1.18(+3.31%) |
Dec 19, 2013 | 35.45 | 36.00 | 35.20 | 35.69 | 171,206 | +0.10(+0.28%) |
Dec 18, 2013 | 34.95 | 35.74 | 34.51 | 35.59 | 75,194 | +0.79(+2.27%) |
Dec 17, 2013 | 34.20 | 34.95 | 34.20 | 34.80 | 38,181 | +0.47(+1.37%) |
Dec 16, 2013 | 33.75 | 34.50 | 33.24 | 34.33 | 189,832 | +0.65(+1.93%) |
Dec 13, 2013 | 34.25 | 34.25 | 32.78 | 33.68 | 71,082 | -0.58(-1.69%) |
Dec 12, 2013 | 34.00 | 34.27 | 33.41 | 34.26 | 78,508 | +0.39(+1.15%) |
Dec 11, 2013 | 34.01 | 34.42 | 33.76 | 33.87 | 44,326 | -0.24(-0.70%) |
Dec 10, 2013 | 34.42 | 34.65 | 33.74 | 34.11 | 49,661 | -0.24(-0.70%) |
Dec 09, 2013 | 34.30 | 34.64 | 34.00 | 34.35 | 51,119 | -0.03(-0.09%) |
Dec 06, 2013 | 34.28 | 34.66 | 33.91 | 34.38 | 59,902 | +0.44(+1.30%) |
Dec 05, 2013 | 33.66 | 34.41 | 33.66 | 33.94 | 24,137 | -0.36(-1.05%) |
Dec 04, 2013 | 34.11 | 34.55 | 33.77 | 34.30 | 78,506 | -0.01(-0.03%) |
Dec 03, 2013 | 34.30 | 34.68 | 34.11 | 34.31 | 45,864 | -0.05(-0.15%) |
Dec 02, 2013 | 34.76 | 35.32 | 33.92 | 34.36 | 57,230 | -0.49(-1.41%) |
Nov 29, 2013 | 35.64 | 35.64 | 34.35 | 34.85 | 25,665 | -0.57(-1.61%) |
Nov 27, 2013 | 35.97 | 35.97 | 35.08 | 35.42 | 38,733 | -0.44(-1.23%) |
Nov 26, 2013 | 35.66 | 35.96 | 35.60 | 35.86 | 112,653 | -0.02(-0.06%) |
Nov 25, 2013 | 36.00 | 36.00 | 35.60 | 35.88 | 46,787 | -0.12(-0.33%) |
Nov 22, 2013 | 36.09 | 36.25 | 35.54 | 36.00 | 89,722 | +0.00(+0.00%) |
Nov 21, 2013 | 36.17 | 36.26 | 35.68 | 36.00 | 111,092 | +0.02(+0.06%) |
Nov 20, 2013 | 36.71 | 36.74 | 35.75 | 35.98 | 77,488 | -0.76(-2.07%) |
Nov 19, 2013 | 35.86 | 36.76 | 35.37 | 36.74 | 67,604 | +0.96(+2.68%) |
Nov 18, 2013 | 36.43 | 36.43 | 35.51 | 35.78 | 27,982 | -0.61(-1.68%) |
Nov 15, 2013 | 36.42 | 36.91 | 36.01 | 36.39 | 36,778 | +0.11(+0.30%) |
Nov 14, 2013 | 36.00 | 36.98 | 36.00 | 36.28 | 50,114 | +1.08(+3.07%) |
Nov 12, 2013 | 35.17 | 35.50 | 34.29 | 35.20 | 76,986 | -0.16(-0.45%) |
Nov 11, 2013 | 36.23 | 36.23 | 35.06 | 35.36 | 27,935 | -1.02(-2.80%) |
Nov 08, 2013 | 37.57 | 37.77 | 36.25 | 36.38 | 241,066 | -1.24(-3.30%) |
Nov 07, 2013 | 37.50 | 37.72 | 37.23 | 37.62 | 46,604 | -0.06(-0.16%) |
Nov 06, 2013 | 37.99 | 37.99 | 37.58 | 37.68 | 76,695 | -0.07(-0.19%) |
Nov 05, 2013 | 37.62 | 37.98 | 37.09 | 37.75 | 45,774 | +0.00(+0.00%) |
Nov 04, 2013 | 37.28 | 37.95 | 37.28 | 37.75 | 66,712 | +0.58(+1.56%) |
Nov 01, 2013 | 37.17 | 37.44 | 36.89 | 37.17 | 84,286 | -0.08(-0.21%) |
Oct 31, 2013 | 37.48 | 37.48 | 36.95 | 37.25 | 25,029 | -0.34(-0.90%) |
Oct 30, 2013 | 37.22 | 37.71 | 36.78 | 37.59 | 74,616 | +0.51(+1.38%) |
Oct 29, 2013 | 37.75 | 37.75 | 36.92 | 37.08 | 65,230 | -0.67(-1.77%) |
Oct 28, 2013 | 37.71 | 37.75 | 36.80 | 37.75 | 34,352 | +0.00(+0.00%) |
Oct 25, 2013 | 36.70 | 37.75 | 36.40 | 37.75 | 51,567 | +1.26(+3.45%) |
Oct 24, 2013 | 36.60 | 36.69 | 36.39 | 36.49 | 65,790 | +0.04(+0.11%) |
Oct 23, 2013 | 36.39 | 36.78 | 36.39 | 36.45 | 122,249 | -0.03(-0.08%) |
Oct 22, 2013 | 36.72 | 36.72 | 36.35 | 36.48 | 67,312 | -0.20(-0.55%) |
Oct 21, 2013 | 36.77 | 36.84 | 36.38 | 36.68 | 65,482 | -0.13(-0.35%) |
Oct 18, 2013 | 37.05 | 37.05 | 35.25 | 36.81 | 41,591 | +0.12(+0.33%) |
Oct 17, 2013 | 36.25 | 36.81 | 36.25 | 36.69 | 62,723 | +0.41(+1.13%) |
Oct 16, 2013 | 36.43 | 36.64 | 36.17 | 36.28 | 34,212 | -0.04(-0.11%) |
Oct 15, 2013 | 36.55 | 36.57 | 36.29 | 36.32 | 24,617 | -0.09(-0.25%) |
Oct 14, 2013 | 36.09 | 36.41 | 35.18 | 36.41 | 34,021 | +0.02(+0.05%) |
Oct 11, 2013 | 35.92 | 36.43 | 35.37 | 36.39 | 65,495 | +0.47(+1.31%) |
Oct 10, 2013 | 34.96 | 35.98 | 34.31 | 35.92 | 70,684 | +1.31(+3.79%) |
Oct 09, 2013 | 34.19 | 34.78 | 33.91 | 34.61 | 61,923 | +0.39(+1.14%) |
Oct 08, 2013 | 35.25 | 35.58 | 34.20 | 34.22 | 96,368 | -1.13(-3.20%) |
Oct 07, 2013 | 36.20 | 36.78 | 35.15 | 35.35 | 66,931 | -1.14(-3.12%) |
Oct 04, 2013 | 35.24 | 37.19 | 35.05 | 36.49 | 140,524 | +1.16(+3.28%) |
Oct 03, 2013 | 35.30 | 35.58 | 34.73 | 35.33 | 76,799 | -0.41(-1.15%) |
Oct 02, 2013 | 36.11 | 36.11 | 35.51 | 35.74 | 49,434 | -0.28(-0.78%) |
Oct 01, 2013 | 35.76 | 36.37 | 35.61 | 36.02 | 96,971 | -0.18(-0.50%) |
Sep 27, 2013 | 36.53 | 36.83 | 35.64 | 36.20 | 134,201 | -0.44(-1.20%) |
Sep 26, 2013 | 36.57 | 37.22 | 36.46 | 36.64 | 82,233 | -0.36(-0.97%) |
Sep 25, 2013 | 36.86 | 37.16 | 36.74 | 37.00 | 56,013 | +0.17(+0.46%) |
Sep 24, 2013 | 36.78 | 37.00 | 36.00 | 36.83 | 161,257 | +0.12(+0.33%) |
Sep 23, 2013 | 36.37 | 36.96 | 36.12 | 36.71 | 244,453 | +0.34(+0.93%) |
Sep 20, 2013 | 36.87 | 36.98 | 36.29 | 36.37 | 175,821 | -0.38(-1.03%) |
Sep 19, 2013 | 37.00 | 37.00 | 36.47 | 36.75 | 103,000 | -0.06(-0.16%) |
Sep 18, 2013 | 36.71 | 37.00 | 36.41 | 36.81 | 41,298 | +0.13(+0.35%) |
Sep 17, 2013 | 36.50 | 37.00 | 35.87 | 36.68 | 79,377 | +0.12(+0.33%) |
Sep 16, 2013 | 36.76 | 36.78 | 36.29 | 36.56 | 42,933 | -0.22(-0.60%) |
Sep 13, 2013 | 37.00 | 37.01 | 36.48 | 36.78 | 113,456 | -0.22(-0.59%) |
Sep 12, 2013 | 36.70 | 37.02 | 36.57 | 37.00 | 85,074 | +0.30(+0.82%) |
Sep 11, 2013 | 36.75 | 36.80 | 36.04 | 36.70 | 269,372 | -0.03(-0.08%) |
Sep 10, 2013 | 36.30 | 36.79 | 36.24 | 36.73 | 53,458 | +0.51(+1.41%) |
Sep 09, 2013 | 36.22 | 36.50 | 36.00 | 36.22 | 67,302 | +0.03(+0.08%) |
Sep 06, 2013 | 36.89 | 36.89 | 35.97 | 36.19 | 50,626 | -0.52(-1.42%) |
Sep 05, 2013 | 36.90 | 36.92 | 36.43 | 36.71 | 18,286 | -0.18(-0.49%) |
Sep 04, 2013 | 36.37 | 37.00 | 36.00 | 36.89 | 25,152 | +0.64(+1.77%) |
Sep 03, 2013 | 36.76 | 36.76 | 35.89 | 36.25 | 123,928 | -0.16(-0.44%) |
Aug 30, 2013 | 36.41 | 36.60 | 36.22 | 36.41 | 48,024 | -0.02(-0.05%) |
Aug 29, 2013 | 36.09 | 36.91 | 35.71 | 36.43 | 16,656 | +0.17(+0.47%) |
Aug 28, 2013 | 36.40 | 36.65 | 36.16 | 36.26 | 34,604 | -0.12(-0.33%) |
Aug 27, 2013 | 36.61 | 36.98 | 36.22 | 36.38 | 43,457 | -0.62(-1.68%) |
Aug 26, 2013 | 36.64 | 37.23 | 36.53 | 37.00 | 163,883 | +0.21(+0.57%) |
Aug 23, 2013 | 36.79 | 36.85 | 36.30 | 36.79 | 70,509 | +0.00(+0.00%) |
Aug 22, 2013 | 36.63 | 36.87 | 36.48 | 36.79 | 49,940 | +0.28(+0.77%) |
Aug 21, 2013 | 36.09 | 36.92 | 36.00 | 36.51 | 40,295 | +0.40(+1.11%) |
Aug 20, 2013 | 35.53 | 36.42 | 35.30 | 36.11 | 91,931 | +0.41(+1.15%) |
Aug 19, 2013 | 35.45 | 35.95 | 35.13 | 35.70 | 196,356 | +0.16(+0.45%) |
Aug 16, 2013 | 35.68 | 36.24 | 35.01 | 35.54 | 98,418 | -0.36(-1.00%) |
Aug 15, 2013 | 36.68 | 36.68 | 35.74 | 35.90 | 49,456 | -0.84(-2.29%) |
Aug 14, 2013 | 37.00 | 37.00 | 36.28 | 36.74 | 68,334 | -0.32(-0.86%) |
Aug 13, 2013 | 36.44 | 37.11 | 36.34 | 37.06 | 54,757 | +0.69(+1.90%) |
Aug 12, 2013 | 36.51 | 36.94 | 35.66 | 36.37 | 72,157 | -0.18(-0.49%) |
Aug 09, 2013 | 37.01 | 37.40 | 35.02 | 36.55 | 192,428 | -0.21(-0.57%) |
Aug 08, 2013 | 36.96 | 36.96 | 36.29 | 36.76 | 82,627 | +0.04(+0.11%) |
Aug 07, 2013 | 36.48 | 36.75 | 36.29 | 36.72 | 32,479 | +0.16(+0.44%) |
Aug 06, 2013 | 36.62 | 36.70 | 35.80 | 36.56 | 47,737 | -0.07(-0.19%) |
Aug 05, 2013 | 35.80 | 36.69 | 35.80 | 36.63 | 44,318 | +0.83(+2.32%) |
Aug 02, 2013 | 35.86 | 35.86 | 35.51 | 35.80 | 27,631 | -0.14(-0.39%) |
Aug 01, 2013 | 35.62 | 35.98 | 35.00 | 35.94 | 78,492 | +0.53(+1.50%) |
Jul 31, 2013 | 35.76 | 35.76 | 34.95 | 35.41 | 57,777 | -0.35(-0.98%) |
Jul 30, 2013 | 35.72 | 35.81 | 35.30 | 35.76 | 19,906 | +0.27(+0.76%) |
Jul 29, 2013 | 35.33 | 35.63 | 35.33 | 35.49 | 27,389 | +0.00(+0.00%) |
Jul 26, 2013 | 35.59 | 35.59 | 34.60 | 35.49 | 44,529 | -0.44(-1.22%) |
Jul 25, 2013 | 35.37 | 36.12 | 35.15 | 35.93 | 101,632 | +0.58(+1.64%) |
Jul 24, 2013 | 35.22 | 35.90 | 35.07 | 35.35 | 63,412 | +0.30(+0.86%) |
Jul 23, 2013 | 35.31 | 35.60 | 34.74 | 35.05 | 128,679 | -0.29(-0.82%) |
Jul 22, 2013 | 35.21 | 35.77 | 35.12 | 35.34 | 213,637 | +0.15(+0.43%) |
Jul 19, 2013 | 35.54 | 35.77 | 35.01 | 35.19 | 152,070 | -0.30(-0.85%) |
Jul 18, 2013 | 35.07 | 35.89 | 35.07 | 35.49 | 78,659 | +0.48(+1.37%) |
Jul 17, 2013 | 35.00 | 35.83 | 34.80 | 35.01 | 75,217 | +0.08(+0.23%) |
Jul 16, 2013 | 34.93 | 34.99 | 34.59 | 34.93 | 109,729 | -0.08(-0.23%) |
Jul 15, 2013 | 34.86 | 35.04 | 34.60 | 35.01 | 40,211 | +0.14(+0.40%) |
Jul 12, 2013 | 34.71 | 35.10 | 34.42 | 34.87 | 52,913 | +0.10(+0.29%) |
Jul 11, 2013 | 35.06 | 35.06 | 34.22 | 34.77 | 195,077 | +0.00(+0.00%) |
Jul 10, 2013 | 33.83 | 34.78 | 33.66 | 34.77 | 70,974 | +0.97(+2.87%) |
Jul 09, 2013 | 34.33 | 34.44 | 33.73 | 33.80 | 134,896 | -0.29(-0.85%) |
Jul 08, 2013 | 34.26 | 34.26 | 33.88 | 34.09 | 101,585 | +0.05(+0.15%) |
Jul 05, 2013 | 33.77 | 34.05 | 33.21 | 34.04 | 75,707 | +0.60(+1.79%) |
Jul 03, 2013 | 33.12 | 33.48 | 33.07 | 33.44 | 90,799 | +0.24(+0.72%) |
Jul 02, 2013 | 33.53 | 33.61 | 32.88 | 33.20 | 285,525 | -0.29(-0.87%) |
Jul 01, 2013 | 34.62 | 34.62 | 33.42 | 33.49 | 294,669 | -1.22(-3.51%) |
Jun 28, 2013 | 33.85 | 35.03 | 33.20 | 34.71 | 688,191 | +1.02(+3.03%) |
Jun 26, 2013 | 32.63 | 33.74 | 32.63 | 33.69 | 112,165 | +1.39(+4.30%) |
Jun 25, 2013 | 32.14 | 32.62 | 31.80 | 32.30 | 275,913 | +0.40(+1.25%) |
Jun 24, 2013 | 31.30 | 32.33 | 30.35 | 31.90 | 445,711 | +0.26(+0.82%) |
Jun 21, 2013 | 32.46 | 32.65 | 31.52 | 31.64 | 334,513 | -0.73(-2.26%) |
Jun 20, 2013 | 33.11 | 33.27 | 32.08 | 32.37 | 267,771 | -1.22(-3.63%) |
Jun 19, 2013 | 34.05 | 34.08 | 33.50 | 33.59 | 115,192 | -0.42(-1.23%) |
Jun 18, 2013 | 33.31 | 34.07 | 33.29 | 34.01 | 300,914 | +0.75(+2.25%) |
Jun 17, 2013 | 33.37 | 33.69 | 33.25 | 33.26 | 132,733 | +0.08(+0.24%) |
Jun 14, 2013 | 33.53 | 33.53 | 32.79 | 33.18 | 224,663 | -0.32(-0.96%) |
Jun 13, 2013 | 33.45 | 33.55 | 32.75 | 33.50 | 3,787,879 | +0.45(+1.36%) |
Jun 12, 2013 | 34.44 | 34.44 | 32.87 | 33.05 | 358,855 | -1.38(-4.01%) |
Jun 11, 2013 | 35.79 | 35.79 | 34.35 | 34.43 | 116,250 | -2.06(-5.65%) |
Jun 10, 2013 | 35.57 | 36.81 | 35.57 | 36.49 | 50,589 | +0.39(+1.08%) |
Jun 07, 2013 | 35.99 | 36.63 | 35.94 | 36.10 | 53,990 | +0.61(+1.72%) |
Jun 06, 2013 | 34.85 | 35.54 | 34.70 | 35.49 | 39,730 | +0.69(+1.98%) |
Jun 05, 2013 | 34.97 | 35.47 | 34.58 | 34.80 | 73,587 | -0.11(-0.32%) |
Jun 04, 2013 | 35.27 | 36.32 | 34.52 | 34.91 | 93,907 | -0.24(-0.68%) |
Jun 03, 2013 | 36.17 | 36.17 | 34.05 | 35.15 | 144,785 | -0.90(-2.50%) |
May 31, 2013 | 38.07 | 38.39 | 35.88 | 36.05 | 211,342 | -2.10(-5.50%) |
May 30, 2013 | 35.74 | 38.17 | 35.74 | 38.15 | 252,356 | +2.78(+7.86%) |
May 29, 2013 | 35.40 | 35.49 | 34.76 | 35.37 | 79,895 | -0.11(-0.31%) |
May 28, 2013 | 34.80 | 35.73 | 34.39 | 35.48 | 77,491 | +0.91(+2.63%) |
May 24, 2013 | 34.19 | 34.76 | 33.24 | 34.57 | 54,184 | +0.31(+0.90%) |
May 23, 2013 | 34.66 | 34.78 | 33.54 | 34.26 | 80,284 | -0.70(-2.00%) |
May 22, 2013 | 35.07 | 35.74 | 34.50 | 34.96 | 71,843 | -0.19(-0.54%) |
May 21, 2013 | 34.24 | 35.73 | 34.24 | 35.15 | 95,129 | +0.84(+2.45%) |
May 20, 2013 | 33.93 | 34.34 | 33.61 | 34.31 | 184,568 | +0.34(+1.00%) |
May 17, 2013 | 33.96 | 34.00 | 33.75 | 33.97 | 106,980 | +0.06(+0.18%) |
May 16, 2013 | 33.72 | 34.01 | 33.62 | 33.91 | 81,092 | +0.20(+0.59%) |
May 15, 2013 | 33.70 | 33.90 | 33.63 | 33.71 | 67,576 | +0.10(+0.30%) |
May 13, 2013 | 33.63 | 33.85 | 33.23 | 33.61 | 108,057 | -0.32(-0.94%) |
May 10, 2013 | 34.28 | 34.75 | 33.65 | 33.93 | 111,378 | -0.51(-1.48%) |
May 09, 2013 | 34.60 | 34.99 | 34.18 | 34.44 | 121,670 | -0.24(-0.69%) |
May 08, 2013 | 33.61 | 34.83 | 33.61 | 34.68 | 78,105 | +0.83(+2.45%) |
May 07, 2013 | 33.06 | 34.21 | 32.81 | 33.85 | 162,597 | +0.78(+2.36%) |
May 06, 2013 | 33.19 | 33.80 | 32.65 | 33.07 | 98,201 | -0.02(-0.06%) |
May 03, 2013 | 32.72 | 33.57 | 32.43 | 33.09 | 247,314 | +0.66(+2.04%) |
May 02, 2013 | 31.76 | 33.00 | 31.62 | 32.43 | 218,246 | +0.77(+2.43%) |
May 01, 2013 | 32.40 | 32.50 | 31.51 | 31.66 | 92,139 | -0.78(-2.40%) |
Apr 30, 2013 | 32.42 | 32.77 | 32.01 | 32.44 | 83,425 | -0.10(-0.31%) |
Apr 29, 2013 | 32.64 | 33.24 | 32.44 | 32.54 | 117,017 | +0.04(+0.12%) |
Apr 26, 2013 | 33.01 | 33.02 | 31.74 | 32.50 | 75,593 | -0.52(-1.57%) |
Apr 25, 2013 | 32.97 | 33.11 | 32.37 | 33.02 | 37,925 | +0.06(+0.18%) |
Apr 24, 2013 | 33.29 | 33.29 | 32.42 | 32.96 | 51,677 | -0.45(-1.35%) |
Apr 23, 2013 | 32.38 | 33.41 | 31.89 | 33.41 | 191,697 | +1.11(+3.44%) |
Apr 22, 2013 | 33.13 | 33.28 | 32.13 | 32.30 | 68,245 | -0.73(-2.21%) |
Apr 19, 2013 | 32.99 | 33.44 | 32.57 | 33.03 | 59,062 | +0.08(+0.24%) |
Apr 18, 2013 | 32.93 | 33.20 | 32.86 | 32.95 | 170,824 | +0.00(+0.00%) |
Apr 17, 2013 | 33.59 | 33.66 | 32.71 | 32.95 | 217,508 | -0.45(-1.35%) |
Apr 16, 2013 | 33.05 | 33.95 | 32.69 | 33.40 | 285,924 | +0.69(+2.11%) |
Apr 15, 2013 | 33.58 | 33.62 | 32.36 | 32.71 | 106,387 | -1.10(-3.25%) |
Apr 12, 2013 | 33.31 | 34.05 | 33.19 | 33.81 | 134,462 | +0.46(+1.38%) |
Apr 11, 2013 | 33.24 | 33.71 | 32.62 | 33.35 | 84,186 | +0.11(+0.33%) |
Apr 10, 2013 | 32.95 | 33.68 | 32.68 | 33.24 | 187,588 | +0.26(+0.79%) |
Apr 09, 2013 | 33.55 | 33.55 | 32.27 | 32.98 | 68,044 | -0.59(-1.76%) |
Apr 08, 2013 | 33.36 | 33.57 | 32.55 | 33.57 | 33,095 | +0.68(+2.07%) |
Apr 05, 2013 | 33.24 | 33.45 | 32.77 | 32.89 | 118,435 | -0.77(-2.29%) |
Apr 04, 2013 | 32.78 | 33.67 | 32.65 | 33.66 | 176,974 | +1.00(+3.06%) |
Apr 03, 2013 | 33.15 | 33.16 | 32.00 | 32.66 | 146,354 | -0.40(-1.21%) |
Apr 02, 2013 | 33.62 | 33.70 | 32.93 | 33.06 | 145,581 | -0.36(-1.08%) |
Apr 01, 2013 | 33.79 | 33.99 | 33.08 | 33.42 | 196,612 | -0.37(-1.09%) |
Mar 28, 2013 | 33.49 | 34.04 | 32.50 | 33.79 | 1,196,128 | +0.14(+0.42%) |
Mar 27, 2013 | 34.10 | 34.10 | 32.88 | 33.65 | 204,318 | -0.73(-2.12%) |
Mar 26, 2013 | 34.23 | 34.56 | 33.39 | 34.38 | 252,371 | -0.12(-0.35%) |
Mar 25, 2013 | 35.55 | 35.96 | 34.11 | 34.50 | 190,187 | -0.35(-1.00%) |
Mar 22, 2013 | 35.98 | 36.26 | 34.66 | 34.85 | 126,893 | -0.66(-1.86%) |
Mar 21, 2013 | 33.25 | 36.19 | 32.89 | 35.51 | 418,030 | +0.75(+2.16%) |
Mar 20, 2013 | 33.91 | 35.13 | 33.91 | 34.76 | 86,035 | +1.09(+3.24%) |
Mar 19, 2013 | 32.90 | 33.95 | 32.34 | 33.67 | 54,810 | +0.88(+2.68%) |
Mar 18, 2013 | 32.11 | 33.84 | 31.55 | 32.79 | 228,053 | +0.64(+1.99%) |
Mar 15, 2013 | 33.09 | 33.38 | 32.04 | 32.15 | 431,239 | -0.89(-2.69%) |
Mar 14, 2013 | 30.50 | 33.49 | 30.14 | 33.04 | 515,487 | +3.04(+10.13%) |
Mar 13, 2013 | 30.74 | 31.43 | 29.44 | 30.00 | 202,786 | -0.56(-1.83%) |
Mar 12, 2013 | 29.14 | 30.88 | 28.77 | 30.56 | 170,765 | +1.57(+5.42%) |
Mar 11, 2013 | 28.08 | 29.25 | 28.00 | 28.99 | 209,991 | +0.91(+3.24%) |
Mar 08, 2013 | 27.93 | 28.51 | 27.66 | 28.08 | 116,735 | +0.13(+0.47%) |
Mar 07, 2013 | 28.03 | 28.25 | 27.62 | 27.95 | 122,703 | -0.08(-0.29%) |
Mar 06, 2013 | 28.35 | 28.48 | 27.82 | 28.03 | 84,231 | -0.32(-1.13%) |
Mar 05, 2013 | 28.05 | 29.55 | 27.60 | 28.35 | 236,230 | +0.35(+1.25%) |
Mar 04, 2013 | 27.99 | 28.06 | 27.96 | 28.00 | 51,373 | +0.01(+0.04%) |