Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.91 | 35.34 | 34.52 | 34.79 | 405,419 | -0.09(-0.26%) |
Feb 27, 2014 | 34.66 | 35.02 | 34.45 | 34.89 | 345,903 | +0.21(+0.61%) |
Feb 26, 2014 | 34.44 | 34.90 | 34.28 | 34.67 | 309,554 | +0.34(+0.99%) |
Feb 25, 2014 | 34.70 | 34.70 | 34.27 | 34.33 | 268,596 | -0.29(-0.85%) |
Feb 24, 2014 | 34.53 | 34.88 | 34.51 | 34.63 | 286,901 | +0.12(+0.35%) |
Feb 21, 2014 | 34.61 | 34.61 | 34.30 | 34.51 | 241,956 | -0.04(-0.11%) |
Feb 20, 2014 | 34.12 | 34.64 | 34.07 | 34.55 | 314,480 | +0.42(+1.24%) |
Feb 19, 2014 | 34.46 | 34.79 | 34.12 | 34.12 | 226,831 | -0.49(-1.41%) |
Feb 18, 2014 | 34.48 | 34.83 | 34.37 | 34.61 | 498,711 | +0.19(+0.56%) |
Feb 14, 2014 | 34.31 | 34.42 | 34.42 | 34.42 | 222,666 | +0.03(+0.08%) |
Feb 13, 2014 | 33.73 | 34.47 | 33.73 | 34.39 | 435,097 | +0.45(+1.33%) |
Feb 12, 2014 | 33.82 | 34.24 | 33.69 | 33.94 | 719,537 | +0.17(+0.49%) |
Feb 11, 2014 | 33.55 | 33.99 | 33.31 | 33.77 | 445,271 | +0.19(+0.58%) |
Feb 10, 2014 | 33.12 | 33.62 | 32.97 | 33.58 | 472,103 | +0.45(+1.36%) |
Feb 07, 2014 | 32.78 | 33.17 | 32.65 | 33.13 | 305,924 | +0.49(+1.49%) |
Feb 06, 2014 | 32.69 | 32.99 | 32.50 | 32.64 | 365,505 | +0.04(+0.11%) |
Feb 05, 2014 | 32.31 | 32.70 | 32.14 | 32.61 | 551,408 | +0.29(+0.91%) |
Feb 04, 2014 | 32.86 | 33.03 | 32.27 | 32.31 | 644,857 | -0.32(-0.99%) |
Feb 03, 2014 | 33.22 | 33.41 | 32.36 | 32.63 | 1,183,549 | -0.73(-2.18%) |
Jan 31, 2014 | 33.64 | 33.69 | 33.29 | 33.36 | 606,385 | -0.63(-1.84%) |
Jan 30, 2014 | 33.62 | 33.99 | 33.48 | 33.99 | 614,035 | +0.64(+1.93%) |
Jan 29, 2014 | 33.64 | 33.76 | 33.29 | 33.34 | 680,319 | -0.57(-1.68%) |
Jan 28, 2014 | 33.45 | 34.02 | 33.35 | 33.91 | 1,265,610 | +0.41(+1.24%) |
Jan 27, 2014 | 34.34 | 34.34 | 33.04 | 33.50 | 1,112,531 | -0.88(-2.57%) |
Jan 24, 2014 | 34.08 | 34.45 | 33.25 | 34.38 | 1,652,792 | +0.20(+0.59%) |
Jan 23, 2014 | 35.24 | 36.51 | 34.06 | 34.18 | 3,534,565 | -6.39(-15.76%) |
Jan 22, 2014 | 40.72 | 41.06 | 40.52 | 40.57 | 670,058 | -0.05(-0.11%) |
Jan 21, 2014 | 40.19 | 40.65 | 40.07 | 40.62 | 699,656 | +0.57(+1.42%) |
Jan 17, 2014 | 40.38 | 40.05 | 40.05 | 40.05 | 381,838 | -0.26(-0.64%) |
Jan 16, 2014 | 40.11 | 40.47 | 39.95 | 40.30 | 354,451 | +0.22(+0.55%) |
Jan 15, 2014 | 39.64 | 40.34 | 39.60 | 40.08 | 418,839 | +0.44(+1.11%) |
Jan 14, 2014 | 39.36 | 39.77 | 39.09 | 39.64 | 333,877 | +0.52(+1.32%) |
Jan 13, 2014 | 39.60 | 40.23 | 38.99 | 39.13 | 583,512 | -0.60(-1.50%) |
Jan 10, 2014 | 40.15 | 40.30 | 39.59 | 39.72 | 723,180 | -0.22(-0.55%) |
Jan 09, 2014 | 39.72 | 39.98 | 39.62 | 39.95 | 391,662 | +0.32(+0.81%) |
Jan 08, 2014 | 38.92 | 39.69 | 38.92 | 39.62 | 528,676 | +0.58(+1.48%) |
Jan 07, 2014 | 38.48 | 39.18 | 38.27 | 39.04 | 493,743 | +0.66(+1.73%) |
Jan 06, 2014 | 37.66 | 38.71 | 37.64 | 38.38 | 859,776 | +0.74(+1.98%) |
Jan 03, 2014 | 37.58 | 37.76 | 37.35 | 37.64 | 434,072 | -0.06(-0.15%) |
Jan 02, 2014 | 37.88 | 38.23 | 37.60 | 37.69 | 324,617 | -0.33(-0.87%) |
Dec 31, 2013 | 37.99 | 38.02 | 38.02 | 38.02 | 216,686 | +0.10(+0.27%) |
Dec 30, 2013 | 38.00 | 38.10 | 37.84 | 37.92 | 169,466 | -0.07(-0.19%) |
Dec 27, 2013 | 38.03 | 38.26 | 37.77 | 38.00 | 118,066 | +0.17(+0.46%) |
Dec 26, 2013 | 38.03 | 38.08 | 37.66 | 37.82 | 278,632 | -0.06(-0.15%) |
Dec 24, 2013 | 37.75 | 38.01 | 37.26 | 37.88 | 51,305 | +0.17(+0.46%) |
Dec 23, 2013 | 37.40 | 37.77 | 37.21 | 37.70 | 355,685 | +0.49(+1.31%) |
Dec 20, 2013 | 37.08 | 37.50 | 37.08 | 37.21 | 560,328 | +0.20(+0.55%) |
Dec 19, 2013 | 37.38 | 37.38 | 36.84 | 37.01 | 369,915 | -0.31(-0.84%) |
Dec 18, 2013 | 36.60 | 37.42 | 36.22 | 37.32 | 625,017 | +0.75(+2.06%) |
Dec 17, 2013 | 37.15 | 37.18 | 36.11 | 36.57 | 744,820 | -0.49(-1.32%) |
Dec 16, 2013 | 37.17 | 37.61 | 35.90 | 37.06 | 314,533 | +0.05(+0.12%) |
Dec 13, 2013 | 36.94 | 37.18 | 36.65 | 37.01 | 412,930 | +0.20(+0.55%) |
Dec 12, 2013 | 36.84 | 36.93 | 36.62 | 36.81 | 541,954 | -0.03(-0.07%) |
Dec 11, 2013 | 37.77 | 38.26 | 36.79 | 36.84 | 601,180 | -0.95(-2.51%) |
Dec 10, 2013 | 37.85 | 37.96 | 37.62 | 37.79 | 291,579 | -0.05(-0.12%) |
Dec 09, 2013 | 37.78 | 37.91 | 37.48 | 37.83 | 246,936 | -0.05(-0.15%) |
Dec 06, 2013 | 37.92 | 38.25 | 37.84 | 37.89 | 301,961 | +0.29(+0.78%) |
Dec 05, 2013 | 36.88 | 37.63 | 36.67 | 37.59 | 545,609 | +0.71(+1.91%) |
Dec 04, 2013 | 37.37 | 37.44 | 36.46 | 36.89 | 548,727 | -0.63(-1.69%) |
Dec 03, 2013 | 37.51 | 37.74 | 37.34 | 37.52 | 522,747 | -0.26(-0.68%) |
Dec 02, 2013 | 37.82 | 38.16 | 37.74 | 37.78 | 407,790 | -0.18(-0.48%) |
Nov 29, 2013 | 38.21 | 38.29 | 37.95 | 37.96 | 112,821 | -0.21(-0.55%) |
Nov 27, 2013 | 38.13 | 38.31 | 38.00 | 38.17 | 391,457 | -0.01(-0.02%) |
Nov 26, 2013 | 38.22 | 38.45 | 37.99 | 38.18 | 358,047 | -0.08(-0.22%) |
Nov 25, 2013 | 38.63 | 38.91 | 38.20 | 38.26 | 310,990 | -0.31(-0.81%) |
Nov 22, 2013 | 38.70 | 38.76 | 38.40 | 38.57 | 373,988 | -0.15(-0.38%) |
Nov 21, 2013 | 38.05 | 39.01 | 37.91 | 38.72 | 566,353 | +0.42(+1.10%) |
Nov 20, 2013 | 38.02 | 38.59 | 37.95 | 38.30 | 290,450 | +0.28(+0.75%) |
Nov 19, 2013 | 37.84 | 38.14 | 37.63 | 38.02 | 310,474 | +0.07(+0.19%) |
Nov 18, 2013 | 38.04 | 38.29 | 37.84 | 37.94 | 477,061 | +0.10(+0.27%) |
Nov 15, 2013 | 37.96 | 38.01 | 37.65 | 37.84 | 372,783 | +0.00(+0.00%) |
Nov 14, 2013 | 37.92 | 38.03 | 37.58 | 37.84 | 670,962 | +0.43(+1.15%) |
Nov 12, 2013 | 37.17 | 37.44 | 36.95 | 37.41 | 436,011 | +0.08(+0.22%) |
Nov 11, 2013 | 37.42 | 37.77 | 36.76 | 37.33 | 633,890 | -0.88(-2.30%) |
Nov 08, 2013 | 37.07 | 38.28 | 37.07 | 38.21 | 455,794 | +1.09(+2.94%) |
Nov 07, 2013 | 37.69 | 37.82 | 37.02 | 37.12 | 455,955 | -0.47(-1.24%) |
Nov 06, 2013 | 38.33 | 38.39 | 37.49 | 37.58 | 616,271 | -0.48(-1.25%) |
Nov 05, 2013 | 37.69 | 38.17 | 37.49 | 38.06 | 502,911 | +0.16(+0.41%) |
Nov 04, 2013 | 37.49 | 37.92 | 37.36 | 37.91 | 572,366 | +0.51(+1.37%) |
Nov 01, 2013 | 37.87 | 37.95 | 37.12 | 37.39 | 610,968 | -0.46(-1.21%) |
Oct 31, 2013 | 37.23 | 37.98 | 37.23 | 37.85 | 543,619 | +0.66(+1.77%) |
Oct 30, 2013 | 37.14 | 37.50 | 37.12 | 37.19 | 406,844 | +0.10(+0.27%) |
Oct 29, 2013 | 36.59 | 37.12 | 36.43 | 37.09 | 573,872 | +0.66(+1.81%) |
Oct 28, 2013 | 35.56 | 36.44 | 35.56 | 36.43 | 746,599 | +0.85(+2.40%) |
Oct 25, 2013 | 34.72 | 35.59 | 34.71 | 35.58 | 722,564 | +0.22(+0.62%) |
Oct 24, 2013 | 35.52 | 35.75 | 35.18 | 35.36 | 715,026 | -0.51(-1.43%) |
Oct 23, 2013 | 35.68 | 35.97 | 35.54 | 35.87 | 279,269 | +0.09(+0.26%) |
Oct 22, 2013 | 35.79 | 36.15 | 35.51 | 35.78 | 211,138 | +0.05(+0.13%) |
Oct 21, 2013 | 35.62 | 35.82 | 35.43 | 35.73 | 182,297 | +0.03(+0.08%) |
Oct 18, 2013 | 35.60 | 35.71 | 35.42 | 35.71 | 423,030 | +0.16(+0.44%) |
Oct 17, 2013 | 35.05 | 35.60 | 34.85 | 35.55 | 266,402 | +0.45(+1.28%) |
Oct 16, 2013 | 34.88 | 35.15 | 34.63 | 35.10 | 388,560 | +0.47(+1.35%) |
Oct 15, 2013 | 34.49 | 34.89 | 34.49 | 34.63 | 323,442 | -0.01(-0.03%) |
Oct 14, 2013 | 34.17 | 34.67 | 34.14 | 34.64 | 352,149 | +0.34(+0.99%) |
Oct 11, 2013 | 33.86 | 34.36 | 33.84 | 34.30 | 261,496 | +0.39(+1.16%) |
Oct 10, 2013 | 33.83 | 34.07 | 33.70 | 33.91 | 242,462 | +0.40(+1.20%) |
Oct 09, 2013 | 33.54 | 33.85 | 33.35 | 33.51 | 286,059 | +0.03(+0.08%) |
Oct 08, 2013 | 33.83 | 33.98 | 33.47 | 33.48 | 330,669 | -0.32(-0.95%) |
Oct 07, 2013 | 33.87 | 34.12 | 33.75 | 33.80 | 305,187 | -0.32(-0.94%) |
Oct 04, 2013 | 33.97 | 34.24 | 33.69 | 34.12 | 370,399 | +0.26(+0.76%) |
Oct 03, 2013 | 33.49 | 34.03 | 33.36 | 33.86 | 630,717 | +0.26(+0.76%) |
Oct 02, 2013 | 33.31 | 33.63 | 32.98 | 33.61 | 364,318 | +0.25(+0.74%) |
Oct 01, 2013 | 32.78 | 33.46 | 32.67 | 33.36 | 670,585 | +0.57(+1.73%) |
Sep 27, 2013 | 32.96 | 33.17 | 32.64 | 32.79 | 202,854 | -0.24(-0.72%) |
Sep 26, 2013 | 32.89 | 33.07 | 32.69 | 33.03 | 174,967 | +0.13(+0.39%) |
Sep 25, 2013 | 32.73 | 33.17 | 32.67 | 32.90 | 287,496 | +0.12(+0.36%) |
Sep 24, 2013 | 32.68 | 32.96 | 32.45 | 32.78 | 207,139 | +0.16(+0.51%) |
Sep 23, 2013 | 32.67 | 32.78 | 32.39 | 32.62 | 192,198 | -0.06(-0.20%) |
Sep 20, 2013 | 33.27 | 33.27 | 32.68 | 32.68 | 439,410 | -0.49(-1.46%) |
Sep 19, 2013 | 33.40 | 33.63 | 33.16 | 33.17 | 142,702 | -0.14(-0.41%) |
Sep 18, 2013 | 33.25 | 33.48 | 32.79 | 33.30 | 243,262 | +0.09(+0.27%) |
Sep 17, 2013 | 32.81 | 33.21 | 32.81 | 33.21 | 201,871 | +0.40(+1.22%) |
Sep 16, 2013 | 32.75 | 32.93 | 32.63 | 32.81 | 225,326 | +0.26(+0.79%) |
Sep 13, 2013 | 32.47 | 32.79 | 32.31 | 32.56 | 228,374 | +0.14(+0.42%) |
Sep 12, 2013 | 32.37 | 32.56 | 32.09 | 32.42 | 617,600 | -0.06(-0.20%) |
Sep 11, 2013 | 32.23 | 32.58 | 32.23 | 32.48 | 209,011 | +0.27(+0.85%) |
Sep 10, 2013 | 32.01 | 32.23 | 31.72 | 32.21 | 450,605 | +0.48(+1.53%) |
Sep 09, 2013 | 31.54 | 31.83 | 31.51 | 31.73 | 233,080 | +0.28(+0.90%) |
Sep 06, 2013 | 31.60 | 31.69 | 31.05 | 31.44 | 252,954 | -0.04(-0.12%) |
Sep 05, 2013 | 31.44 | 31.82 | 31.44 | 31.48 | 244,029 | +0.13(+0.41%) |
Sep 04, 2013 | 31.10 | 31.38 | 31.10 | 31.35 | 325,113 | +0.25(+0.79%) |
Sep 03, 2013 | 31.50 | 31.73 | 30.66 | 31.10 | 617,367 | -0.07(-0.23%) |
Aug 30, 2013 | 31.31 | 31.31 | 30.98 | 31.18 | 450,592 | -0.10(-0.32%) |
Aug 29, 2013 | 30.91 | 31.36 | 30.91 | 31.28 | 179,764 | +0.25(+0.79%) |
Aug 28, 2013 | 31.04 | 31.15 | 30.87 | 31.03 | 195,970 | +0.01(+0.03%) |
Aug 27, 2013 | 31.68 | 31.72 | 31.02 | 31.02 | 164,222 | -1.00(-3.14%) |
Aug 26, 2013 | 32.01 | 32.22 | 31.90 | 32.03 | 189,574 | +0.04(+0.11%) |
Aug 23, 2013 | 32.10 | 32.14 | 31.78 | 31.99 | 162,953 | -0.02(-0.06%) |
Aug 22, 2013 | 31.73 | 32.38 | 31.57 | 32.01 | 119,948 | +0.38(+1.21%) |
Aug 21, 2013 | 31.84 | 32.13 | 31.49 | 31.62 | 218,943 | -0.28(-0.89%) |
Aug 20, 2013 | 31.91 | 32.05 | 31.63 | 31.91 | 295,830 | +0.04(+0.11%) |
Aug 19, 2013 | 31.92 | 32.11 | 31.77 | 31.87 | 245,891 | -0.10(-0.31%) |
Aug 16, 2013 | 32.14 | 32.29 | 31.88 | 31.97 | 364,436 | -0.25(-0.77%) |
Aug 15, 2013 | 32.76 | 32.82 | 32.22 | 32.22 | 287,407 | -0.80(-2.43%) |
Aug 14, 2013 | 33.02 | 33.20 | 32.92 | 33.02 | 330,767 | -0.08(-0.25%) |
Aug 13, 2013 | 33.37 | 33.44 | 32.95 | 33.10 | 207,291 | -0.25(-0.74%) |
Aug 12, 2013 | 33.24 | 33.42 | 33.05 | 33.35 | 124,914 | -0.04(-0.11%) |
Aug 09, 2013 | 33.28 | 33.53 | 33.06 | 33.39 | 149,577 | +0.06(+0.19%) |
Aug 08, 2013 | 33.41 | 33.45 | 33.16 | 33.32 | 256,593 | +0.09(+0.27%) |
Aug 07, 2013 | 33.66 | 33.66 | 33.05 | 33.23 | 226,741 | -0.58(-1.70%) |
Aug 06, 2013 | 33.93 | 34.08 | 33.72 | 33.81 | 193,658 | -0.15(-0.43%) |
Aug 05, 2013 | 34.20 | 34.20 | 33.82 | 33.95 | 204,611 | -0.26(-0.75%) |
Aug 02, 2013 | 34.25 | 34.26 | 33.90 | 34.21 | 103,490 | -0.15(-0.43%) |
Aug 01, 2013 | 34.16 | 34.57 | 34.14 | 34.36 | 407,283 | +0.50(+1.48%) |
Jul 31, 2013 | 33.57 | 34.01 | 33.45 | 33.85 | 426,447 | +0.41(+1.23%) |
Jul 30, 2013 | 33.23 | 33.60 | 33.16 | 33.44 | 199,652 | +0.03(+0.08%) |
Jul 29, 2013 | 33.53 | 33.71 | 33.27 | 33.41 | 147,679 | -0.16(-0.49%) |
Jul 26, 2013 | 33.57 | 33.63 | 33.19 | 33.58 | 188,661 | -0.08(-0.24%) |
Jul 25, 2013 | 35.47 | 35.47 | 32.41 | 33.66 | 689,238 | +0.48(+1.46%) |
Jul 24, 2013 | 33.15 | 33.26 | 32.91 | 33.18 | 544,682 | +0.10(+0.30%) |
Jul 23, 2013 | 32.99 | 33.27 | 32.75 | 33.08 | 367,116 | +0.22(+0.67%) |
Jul 22, 2013 | 32.26 | 32.89 | 32.22 | 32.86 | 425,761 | +0.46(+1.41%) |
Jul 19, 2013 | 32.12 | 32.42 | 31.99 | 32.40 | 381,525 | +0.24(+0.74%) |
Jul 18, 2013 | 31.19 | 32.23 | 30.88 | 32.16 | 714,347 | +0.56(+1.76%) |
Jul 17, 2013 | 31.30 | 31.72 | 31.27 | 31.61 | 522,139 | +0.26(+0.82%) |
Jul 16, 2013 | 31.17 | 31.44 | 31.10 | 31.35 | 299,521 | +0.19(+0.62%) |
Jul 15, 2013 | 30.95 | 31.39 | 30.89 | 31.16 | 539,463 | +0.26(+0.86%) |
Jul 12, 2013 | 30.87 | 30.97 | 30.72 | 30.89 | 469,826 | +0.07(+0.24%) |
Jul 11, 2013 | 30.66 | 30.95 | 30.61 | 30.82 | 1,199,003 | +0.47(+1.56%) |
Jul 10, 2013 | 30.56 | 30.81 | 30.21 | 30.35 | 797,915 | -0.21(-0.69%) |
Jul 09, 2013 | 30.75 | 30.89 | 30.26 | 30.56 | 943,570 | -0.93(-2.96%) |
Jul 08, 2013 | 31.49 | 31.61 | 31.36 | 31.49 | 361,484 | +0.14(+0.44%) |
Jul 05, 2013 | 31.27 | 31.50 | 31.14 | 31.35 | 350,649 | +0.31(+1.00%) |
Jul 03, 2013 | 30.94 | 31.20 | 30.93 | 31.04 | 206,119 | -0.05(-0.18%) |
Jul 02, 2013 | 30.93 | 31.41 | 30.93 | 31.10 | 295,537 | +0.10(+0.32%) |
Jul 01, 2013 | 30.94 | 31.51 | 30.92 | 30.99 | 375,299 | +0.24(+0.77%) |
Jun 28, 2013 | 30.45 | 30.86 | 30.36 | 30.76 | 1,334,595 | +0.42(+1.38%) |
Jun 26, 2013 | 30.50 | 30.55 | 30.15 | 30.34 | 236,658 | +0.09(+0.30%) |
Jun 25, 2013 | 30.47 | 30.59 | 30.02 | 30.25 | 290,628 | +0.09(+0.30%) |
Jun 24, 2013 | 30.25 | 30.36 | 29.94 | 30.15 | 169,344 | -0.34(-1.11%) |
Jun 21, 2013 | 30.22 | 30.56 | 29.96 | 30.49 | 604,035 | +0.45(+1.49%) |
Jun 20, 2013 | 31.50 | 31.50 | 30.03 | 30.05 | 363,459 | -1.69(-5.32%) |
Jun 19, 2013 | 32.21 | 32.39 | 31.66 | 31.73 | 180,341 | -0.54(-1.67%) |
Jun 18, 2013 | 32.00 | 32.32 | 31.94 | 32.27 | 175,403 | +0.14(+0.43%) |
Jun 17, 2013 | 32.49 | 32.52 | 31.88 | 32.14 | 185,768 | -0.12(-0.37%) |
Jun 14, 2013 | 32.54 | 32.56 | 32.20 | 32.26 | 106,775 | -0.24(-0.73%) |
Jun 13, 2013 | 31.89 | 32.56 | 31.68 | 32.49 | 143,569 | +0.55(+1.72%) |
Jun 12, 2013 | 32.71 | 32.71 | 31.94 | 31.94 | 105,889 | -0.54(-1.67%) |
Jun 11, 2013 | 32.44 | 32.73 | 32.17 | 32.49 | 205,110 | -0.28(-0.86%) |
Jun 10, 2013 | 32.25 | 32.86 | 31.87 | 32.77 | 377,524 | +0.57(+1.78%) |
Jun 07, 2013 | 32.04 | 32.25 | 31.92 | 32.19 | 258,693 | +0.35(+1.11%) |
Jun 06, 2013 | 31.73 | 31.89 | 31.40 | 31.84 | 273,840 | +0.06(+0.20%) |
Jun 05, 2013 | 32.43 | 32.52 | 31.72 | 31.78 | 200,998 | -0.74(-2.27%) |
Jun 04, 2013 | 32.66 | 32.80 | 32.09 | 32.51 | 390,450 | -0.15(-0.45%) |
Jun 03, 2013 | 32.93 | 32.93 | 32.22 | 32.66 | 284,536 | -0.21(-0.64%) |
May 31, 2013 | 32.84 | 33.45 | 32.84 | 32.87 | 192,809 | -0.12(-0.36%) |
May 30, 2013 | 32.89 | 33.20 | 32.80 | 32.99 | 137,829 | +0.07(+0.22%) |
May 29, 2013 | 32.85 | 33.08 | 32.31 | 32.91 | 701,465 | -0.13(-0.39%) |
May 28, 2013 | 32.97 | 33.17 | 32.84 | 33.04 | 235,835 | +0.45(+1.37%) |
May 24, 2013 | 32.57 | 32.68 | 32.30 | 32.59 | 98,613 | -0.13(-0.39%) |
May 23, 2013 | 32.40 | 32.77 | 32.29 | 32.72 | 306,948 | +0.02(+0.06%) |
May 22, 2013 | 33.76 | 33.84 | 32.60 | 32.70 | 496,747 | -1.06(-3.13%) |
May 21, 2013 | 33.80 | 34.06 | 33.68 | 33.76 | 323,876 | -0.04(-0.11%) |
May 20, 2013 | 33.71 | 33.88 | 33.62 | 33.80 | 343,004 | +0.07(+0.22%) |
May 17, 2013 | 33.47 | 33.82 | 33.42 | 33.72 | 247,012 | +0.25(+0.73%) |
May 16, 2013 | 33.68 | 33.68 | 33.41 | 33.48 | 417,017 | -0.29(-0.86%) |
May 15, 2013 | 33.56 | 33.78 | 33.53 | 33.77 | 403,269 | +0.52(+1.56%) |
May 13, 2013 | 33.09 | 33.43 | 33.07 | 33.25 | 617,735 | +0.08(+0.25%) |
May 10, 2013 | 32.80 | 33.27 | 32.80 | 33.17 | 399,671 | +0.39(+1.19%) |
May 09, 2013 | 32.58 | 32.89 | 32.44 | 32.78 | 427,978 | +0.24(+0.73%) |
May 08, 2013 | 31.90 | 32.54 | 31.68 | 32.54 | 432,127 | +0.62(+1.94%) |
May 07, 2013 | 31.59 | 31.92 | 31.42 | 31.92 | 324,473 | +0.45(+1.42%) |
May 06, 2013 | 31.39 | 31.68 | 31.30 | 31.48 | 341,098 | +0.03(+0.09%) |
May 03, 2013 | 31.37 | 31.62 | 31.33 | 31.45 | 290,622 | +0.29(+0.93%) |
May 02, 2013 | 31.07 | 31.20 | 30.79 | 31.16 | 286,203 | +0.23(+0.74%) |
May 01, 2013 | 30.82 | 31.18 | 30.72 | 30.93 | 558,756 | -0.06(-0.21%) |
Apr 30, 2013 | 30.66 | 31.19 | 30.48 | 30.99 | 776,969 | +0.32(+1.04%) |
Apr 29, 2013 | 30.63 | 30.83 | 30.30 | 30.68 | 367,433 | +0.19(+0.63%) |
Apr 26, 2013 | 30.21 | 30.60 | 30.43 | 30.48 | 867,756 | +0.05(+0.18%) |
Apr 25, 2013 | 31.46 | 31.46 | 29.25 | 30.43 | 1,316,912 | -1.67(-5.21%) |
Apr 24, 2013 | 32.19 | 32.46 | 32.05 | 32.10 | 553,287 | -0.16(-0.51%) |
Apr 23, 2013 | 32.17 | 32.30 | 31.79 | 32.27 | 282,524 | +0.31(+0.97%) |
Apr 22, 2013 | 31.56 | 32.12 | 31.45 | 31.96 | 568,313 | +0.47(+1.50%) |
Apr 19, 2013 | 31.18 | 31.66 | 31.17 | 31.49 | 289,641 | +0.35(+1.11%) |
Apr 18, 2013 | 31.59 | 31.83 | 30.88 | 31.14 | 504,313 | -0.44(-1.38%) |
Apr 17, 2013 | 32.09 | 32.19 | 31.45 | 31.58 | 302,748 | -0.64(-1.98%) |
Apr 16, 2013 | 32.33 | 32.33 | 31.72 | 32.21 | 404,175 | +0.09(+0.28%) |
Apr 15, 2013 | 32.51 | 32.60 | 31.82 | 32.12 | 641,159 | -0.55(-1.67%) |
Apr 12, 2013 | 32.95 | 32.96 | 32.60 | 32.67 | 261,226 | -0.21(-0.64%) |
Apr 11, 2013 | 32.37 | 32.96 | 32.37 | 32.88 | 296,213 | +0.45(+1.40%) |
Apr 10, 2013 | 32.06 | 32.44 | 32.06 | 32.42 | 402,073 | +0.49(+1.54%) |
Apr 09, 2013 | 31.52 | 31.99 | 31.40 | 31.93 | 342,656 | +0.53(+1.68%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.97 | 31.40 | 293,657 | +0.34(+1.08%) |
Apr 05, 2013 | 30.86 | 31.13 | 30.78 | 31.07 | 318,164 | -0.18(-0.58%) |
Apr 04, 2013 | 31.08 | 31.28 | 30.69 | 31.25 | 318,698 | +0.25(+0.79%) |
Apr 03, 2013 | 31.94 | 31.98 | 30.80 | 31.00 | 814,970 | -0.92(-2.88%) |
Apr 02, 2013 | 32.18 | 32.36 | 31.79 | 31.92 | 374,460 | -0.21(-0.65%) |
Apr 01, 2013 | 32.07 | 32.28 | 31.65 | 32.13 | 346,570 | +0.09(+0.28%) |
Mar 28, 2013 | 31.84 | 32.09 | 31.62 | 32.04 | 177,220 | +0.17(+0.54%) |
Mar 27, 2013 | 31.63 | 31.99 | 31.38 | 31.87 | 163,389 | +0.06(+0.20%) |
Mar 26, 2013 | 31.40 | 31.84 | 31.35 | 31.80 | 218,236 | +0.45(+1.45%) |
Mar 25, 2013 | 31.54 | 31.73 | 31.10 | 31.35 | 247,076 | -0.07(-0.23%) |
Mar 22, 2013 | 31.45 | 31.48 | 31.28 | 31.42 | 246,889 | +0.01(+0.03%) |
Mar 21, 2013 | 31.42 | 31.62 | 31.34 | 31.41 | 159,982 | -0.22(-0.69%) |
Mar 20, 2013 | 31.48 | 31.70 | 31.36 | 31.63 | 143,219 | +0.33(+1.05%) |
Mar 19, 2013 | 31.31 | 31.48 | 31.05 | 31.30 | 179,671 | +0.07(+0.23%) |
Mar 18, 2013 | 31.08 | 31.49 | 31.06 | 31.23 | 257,135 | -0.15(-0.49%) |
Mar 15, 2013 | 31.39 | 31.52 | 31.12 | 31.39 | 393,572 | -0.07(-0.23%) |
Mar 14, 2013 | 31.42 | 31.47 | 31.33 | 31.46 | 263,016 | +0.08(+0.26%) |
Mar 13, 2013 | 31.16 | 31.40 | 30.98 | 31.38 | 218,646 | +0.23(+0.74%) |
Mar 12, 2013 | 30.95 | 31.18 | 30.95 | 31.14 | 191,030 | +0.08(+0.26%) |
Mar 11, 2013 | 30.38 | 31.08 | 30.08 | 31.06 | 496,111 | +0.61(+1.99%) |
Mar 08, 2013 | 30.15 | 30.52 | 30.09 | 30.46 | 269,600 | +0.48(+1.60%) |
Mar 07, 2013 | 30.21 | 30.21 | 29.85 | 29.97 | 291,515 | -0.25(-0.84%) |
Mar 06, 2013 | 30.55 | 30.58 | 30.19 | 30.23 | 264,846 | -0.25(-0.83%) |
Mar 05, 2013 | 29.98 | 30.56 | 29.97 | 30.48 | 396,078 | +0.65(+2.19%) |
Mar 04, 2013 | 29.45 | 29.86 | 29.29 | 29.83 | 312,979 | +0.37(+1.26%) |