Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.74 | 41.92 | 41.40 | 41.54 | 109,095 | -0.20(-0.48%) |
Feb 27, 2014 | 41.41 | 41.74 | 41.34 | 41.74 | 30,950 | +0.26(+0.62%) |
Feb 26, 2014 | 41.29 | 41.72 | 41.23 | 41.48 | 53,686 | +0.22(+0.54%) |
Feb 25, 2014 | 41.25 | 41.42 | 41.17 | 41.26 | 390,579 | +0.00(+0.00%) |
Feb 24, 2014 | 41.15 | 41.50 | 40.89 | 41.26 | 117,434 | +0.37(+0.90%) |
Feb 21, 2014 | 40.90 | 41.05 | 40.83 | 40.89 | 49,293 | +0.08(+0.21%) |
Feb 20, 2014 | 40.40 | 40.86 | 40.31 | 40.81 | 56,491 | +0.46(+1.14%) |
Feb 19, 2014 | 40.66 | 40.88 | 40.32 | 40.34 | 129,359 | -0.47(-1.16%) |
Feb 18, 2014 | 40.49 | 40.84 | 40.40 | 40.82 | 73,106 | +0.46(+1.13%) |
Feb 14, 2014 | 40.20 | 40.36 | 40.36 | 40.36 | 44,424 | +0.07(+0.18%) |
Feb 13, 2014 | 39.41 | 40.34 | 39.41 | 40.29 | 86,722 | +0.51(+1.27%) |
Feb 12, 2014 | 39.70 | 39.95 | 39.63 | 39.79 | 82,284 | +0.16(+0.39%) |
Feb 11, 2014 | 39.32 | 39.72 | 39.24 | 39.63 | 120,251 | +0.35(+0.88%) |
Feb 10, 2014 | 39.16 | 39.28 | 38.93 | 39.28 | 126,669 | +0.10(+0.26%) |
Feb 07, 2014 | 38.90 | 39.18 | 38.74 | 39.18 | 54,973 | +0.44(+1.14%) |
Feb 06, 2014 | 38.52 | 38.87 | 38.52 | 38.74 | 203,490 | +0.34(+0.89%) |
Feb 05, 2014 | 38.50 | 38.63 | 38.02 | 38.40 | 52,705 | -0.33(-0.85%) |
Feb 04, 2014 | 38.64 | 38.86 | 38.40 | 38.73 | 368,867 | +0.29(+0.76%) |
Feb 03, 2014 | 39.58 | 39.65 | 38.29 | 38.43 | 344,124 | -1.25(-3.15%) |
Jan 31, 2014 | 39.37 | 39.95 | 39.29 | 39.68 | 300,712 | -0.35(-0.86%) |
Jan 30, 2014 | 39.72 | 40.16 | 39.68 | 40.03 | 177,419 | +0.63(+1.61%) |
Jan 29, 2014 | 39.58 | 39.80 | 39.28 | 39.40 | 180,851 | -0.56(-1.41%) |
Jan 28, 2014 | 39.61 | 39.96 | 39.59 | 39.96 | 227,495 | +0.40(+1.02%) |
Jan 27, 2014 | 40.24 | 40.29 | 39.34 | 39.56 | 215,284 | -0.62(-1.54%) |
Jan 24, 2014 | 40.93 | 40.93 | 40.06 | 40.18 | 68,542 | -0.99(-2.40%) |
Jan 23, 2014 | 41.30 | 41.30 | 40.93 | 41.17 | 62,941 | -0.30(-0.72%) |
Jan 22, 2014 | 41.30 | 41.48 | 41.24 | 41.46 | 317,957 | +0.20(+0.49%) |
Jan 21, 2014 | 41.30 | 41.31 | 40.98 | 41.26 | 112,782 | +0.26(+0.64%) |
Jan 17, 2014 | 41.16 | 41.00 | 41.00 | 41.00 | 98,997 | -0.22(-0.54%) |
Jan 16, 2014 | 41.07 | 41.22 | 40.99 | 41.22 | 25,491 | +0.11(+0.27%) |
Jan 15, 2014 | 40.80 | 41.14 | 40.88 | 41.11 | 59,504 | +0.31(+0.75%) |
Jan 14, 2014 | 40.50 | 40.86 | 40.39 | 40.80 | 71,810 | +0.50(+1.23%) |
Jan 13, 2014 | 40.79 | 40.84 | 40.08 | 40.30 | 186,288 | -0.55(-1.36%) |
Jan 10, 2014 | 40.66 | 40.86 | 40.50 | 40.86 | 129,695 | +0.24(+0.59%) |
Jan 09, 2014 | 40.78 | 40.79 | 40.40 | 40.62 | 85,922 | -0.01(-0.02%) |
Jan 08, 2014 | 40.62 | 40.69 | 40.38 | 40.63 | 57,019 | +0.04(+0.10%) |
Jan 07, 2014 | 40.40 | 40.72 | 40.40 | 40.59 | 194,993 | +0.33(+0.83%) |
Jan 06, 2014 | 40.76 | 40.77 | 40.25 | 40.26 | 179,293 | -0.32(-0.80%) |
Jan 03, 2014 | 40.52 | 40.65 | 40.38 | 40.58 | 55,330 | +0.20(+0.49%) |
Jan 02, 2014 | 40.73 | 40.73 | 40.22 | 40.38 | 334,892 | -0.42(-1.03%) |
Dec 31, 2013 | 40.84 | 40.80 | 40.80 | 40.80 | 97,869 | +0.08(+0.21%) |
Dec 30, 2013 | 40.73 | 40.82 | 40.67 | 40.72 | 82,970 | -0.01(-0.02%) |
Dec 27, 2013 | 40.85 | 40.87 | 40.64 | 40.73 | 279,219 | -0.04(-0.09%) |
Dec 26, 2013 | 40.93 | 40.98 | 40.72 | 40.76 | 406,614 | +0.03(+0.09%) |
Dec 24, 2013 | 40.65 | 40.83 | 40.65 | 40.73 | 31,052 | -0.28(-0.68%) |
Dec 23, 2013 | 40.83 | 41.03 | 40.74 | 41.01 | 203,850 | +0.42(+1.03%) |
Dec 20, 2013 | 39.94 | 40.64 | 39.93 | 40.59 | 79,621 | +0.67(+1.69%) |
Dec 19, 2013 | 40.13 | 40.13 | 39.85 | 39.91 | 176,562 | -0.28(-0.71%) |
Dec 18, 2013 | 39.73 | 40.20 | 39.34 | 40.20 | 374,994 | +0.55(+1.39%) |
Dec 17, 2013 | 39.70 | 39.71 | 39.41 | 39.65 | 39,129 | -0.04(-0.10%) |
Dec 16, 2013 | 39.44 | 39.73 | 39.38 | 39.69 | 102,589 | +0.46(+1.16%) |
Dec 13, 2013 | 39.25 | 39.32 | 39.01 | 39.23 | 49,956 | +0.14(+0.35%) |
Dec 12, 2013 | 39.07 | 39.24 | 38.97 | 39.09 | 51,129 | +0.04(+0.10%) |
Dec 11, 2013 | 39.74 | 39.74 | 38.97 | 39.05 | 81,236 | -0.63(-1.58%) |
Dec 10, 2013 | 39.97 | 40.02 | 39.63 | 39.68 | 54,872 | -0.35(-0.86%) |
Dec 09, 2013 | 40.11 | 40.19 | 39.89 | 40.03 | 273,938 | -0.04(-0.09%) |
Dec 06, 2013 | 40.13 | 40.27 | 39.99 | 40.06 | 0 | +0.35(+0.88%) |
Dec 05, 2013 | 39.69 | 39.86 | 39.60 | 39.71 | 0 | +0.00(+0.01%) |
Dec 04, 2013 | 39.66 | 39.99 | 39.31 | 39.71 | 0 | +0.03(+0.08%) |
Dec 03, 2013 | 39.97 | 40.05 | 39.66 | 39.68 | 0 | -0.31(-0.79%) |
Dec 02, 2013 | 40.49 | 40.50 | 39.93 | 39.99 | 0 | -0.43(-1.08%) |
Nov 29, 2013 | 40.58 | 40.66 | 40.42 | 40.42 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 40.20 | 40.43 | 40.13 | 40.42 | 0 | +0.19(+0.47%) |
Nov 26, 2013 | 39.89 | 40.24 | 39.88 | 40.24 | 0 | +0.41(+1.03%) |
Nov 25, 2013 | 39.94 | 39.99 | 39.78 | 39.83 | 0 | -0.02(-0.04%) |
Nov 22, 2013 | 39.65 | 39.87 | 39.60 | 39.84 | 0 | +0.23(+0.59%) |
Nov 21, 2013 | 39.10 | 39.66 | 39.10 | 39.61 | 0 | +0.71(+1.84%) |
Nov 20, 2013 | 39.15 | 39.23 | 38.83 | 38.89 | 0 | -0.08(-0.22%) |
Nov 19, 2013 | 39.23 | 39.42 | 38.83 | 38.98 | 0 | -0.22(-0.55%) |
Nov 18, 2013 | 39.64 | 39.68 | 39.11 | 39.20 | 0 | -0.30(-0.75%) |
Nov 15, 2013 | 39.41 | 39.52 | 39.27 | 39.49 | 0 | +0.17(+0.43%) |
Nov 14, 2013 | 39.35 | 39.37 | 39.16 | 39.32 | 0 | +0.35(+0.89%) |
Nov 12, 2013 | 38.85 | 38.98 | 38.72 | 38.98 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 38.85 | 39.04 | 38.77 | 38.97 | 0 | +0.08(+0.19%) |
Nov 08, 2013 | 38.28 | 38.97 | 38.28 | 38.89 | 0 | +0.71(+1.85%) |
Nov 07, 2013 | 39.06 | 39.10 | 38.18 | 38.19 | 0 | -0.68(-1.75%) |
Nov 06, 2013 | 39.30 | 39.30 | 38.78 | 38.86 | 0 | -0.21(-0.53%) |
Nov 05, 2013 | 39.02 | 39.13 | 38.79 | 39.07 | 0 | -0.10(-0.25%) |
Nov 04, 2013 | 38.89 | 39.21 | 38.82 | 39.17 | 0 | +0.39(+0.99%) |
Nov 01, 2013 | 38.94 | 39.02 | 38.48 | 38.78 | 0 | -0.12(-0.30%) |
Oct 31, 2013 | 39.11 | 39.24 | 38.82 | 38.90 | 0 | -0.24(-0.62%) |
Oct 30, 2013 | 39.70 | 39.70 | 39.04 | 39.14 | 0 | -0.52(-1.32%) |
Oct 29, 2013 | 39.64 | 39.67 | 39.38 | 39.67 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 39.64 | 39.64 | 39.37 | 39.56 | 0 | +0.01(+0.02%) |
Oct 25, 2013 | 39.63 | 39.65 | 39.40 | 39.56 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 39.39 | 39.63 | 39.33 | 39.56 | 0 | +0.23(+0.57%) |
Oct 23, 2013 | 39.28 | 39.36 | 39.11 | 39.33 | 0 | -0.14(-0.35%) |
Oct 22, 2013 | 39.54 | 39.71 | 39.33 | 39.47 | 0 | +0.12(+0.32%) |
Oct 21, 2013 | 39.50 | 39.56 | 39.28 | 39.34 | 0 | -0.10(-0.25%) |
Oct 18, 2013 | 39.27 | 39.44 | 39.13 | 39.44 | 131,961 | +0.48(+1.24%) |
Oct 17, 2013 | 38.48 | 38.97 | 38.48 | 38.96 | 0 | +0.32(+0.84%) |
Oct 16, 2013 | 38.46 | 38.67 | 38.35 | 38.63 | 0 | +0.45(+1.17%) |
Oct 15, 2013 | 38.48 | 38.56 | 38.11 | 38.19 | 0 | -0.31(-0.81%) |
Oct 14, 2013 | 38.15 | 38.58 | 38.10 | 38.50 | 0 | +0.22(+0.57%) |
Oct 11, 2013 | 37.72 | 38.30 | 37.71 | 38.28 | 0 | +0.47(+1.23%) |
Oct 10, 2013 | 37.41 | 37.84 | 37.41 | 37.81 | 0 | +0.90(+2.45%) |
Oct 09, 2013 | 37.17 | 37.17 | 36.70 | 36.91 | 0 | -0.12(-0.34%) |
Oct 08, 2013 | 37.65 | 37.71 | 37.02 | 37.03 | 51,710 | -0.65(-1.73%) |
Oct 07, 2013 | 37.75 | 37.95 | 37.68 | 37.68 | 0 | -0.45(-1.19%) |
Oct 04, 2013 | 37.89 | 38.22 | 37.83 | 38.14 | 0 | +0.27(+0.70%) |
Oct 03, 2013 | 38.17 | 38.22 | 37.61 | 37.87 | 0 | -0.39(-1.02%) |
Oct 02, 2013 | 38.13 | 38.36 | 38.08 | 38.26 | 0 | -0.15(-0.39%) |
Oct 01, 2013 | 37.94 | 38.41 | 37.92 | 38.41 | 0 | +0.46(+1.22%) |
Sep 27, 2013 | 37.91 | 38.07 | 37.87 | 37.95 | 0 | -0.18(-0.47%) |
Sep 26, 2013 | 38.03 | 38.24 | 37.92 | 38.13 | 0 | +0.18(+0.48%) |
Sep 25, 2013 | 38.04 | 38.25 | 37.95 | 37.95 | 0 | -0.12(-0.30%) |
Sep 24, 2013 | 37.90 | 38.25 | 37.69 | 38.06 | 0 | +0.15(+0.40%) |
Sep 23, 2013 | 37.99 | 37.99 | 37.60 | 37.91 | 0 | +0.04(+0.12%) |
Sep 20, 2013 | 38.11 | 38.11 | 37.87 | 37.87 | 0 | -0.12(-0.32%) |
Sep 19, 2013 | 38.14 | 38.15 | 37.90 | 37.99 | 0 | -0.02(-0.05%) |
Sep 18, 2013 | 37.67 | 38.21 | 37.32 | 38.00 | 151,632 | +0.34(+0.89%) |
Sep 17, 2013 | 37.35 | 37.67 | 37.26 | 37.67 | 0 | +0.40(+1.08%) |
Sep 16, 2013 | 37.65 | 37.68 | 37.25 | 37.26 | 0 | +0.03(+0.07%) |
Sep 13, 2013 | 37.17 | 37.24 | 37.02 | 37.24 | 0 | +0.21(+0.56%) |
Sep 12, 2013 | 37.26 | 37.29 | 37.03 | 37.03 | 0 | -0.26(-0.69%) |
Sep 11, 2013 | 37.18 | 37.38 | 37.18 | 37.28 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 37.16 | 37.29 | 37.05 | 37.28 | 0 | +0.38(+1.02%) |
Sep 09, 2013 | 36.50 | 36.93 | 36.50 | 36.91 | 0 | +0.55(+1.51%) |
Sep 06, 2013 | 36.45 | 36.54 | 35.79 | 36.36 | 0 | +0.08(+0.21%) |
Sep 05, 2013 | 36.22 | 36.39 | 36.21 | 36.28 | 0 | +0.14(+0.39%) |
Sep 04, 2013 | 35.94 | 36.19 | 35.80 | 36.14 | 0 | +0.26(+0.73%) |
Sep 03, 2013 | 36.17 | 36.27 | 35.59 | 35.88 | 0 | +0.20(+0.56%) |
Aug 30, 2013 | 36.14 | 36.15 | 35.63 | 35.68 | 0 | -0.46(-1.29%) |
Aug 29, 2013 | 35.82 | 36.33 | 35.82 | 36.14 | 0 | +0.28(+0.79%) |
Aug 28, 2013 | 35.75 | 35.99 | 35.73 | 35.86 | 0 | +0.09(+0.26%) |
Aug 27, 2013 | 36.20 | 36.34 | 35.77 | 35.77 | 0 | -0.86(-2.34%) |
Aug 26, 2013 | 36.63 | 36.86 | 36.60 | 36.62 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 36.66 | 36.66 | 36.39 | 36.63 | 0 | +0.03(+0.08%) |
Aug 22, 2013 | 36.17 | 37.25 | 36.17 | 36.60 | 0 | +0.56(+1.55%) |
Aug 21, 2013 | 36.13 | 36.40 | 35.92 | 36.04 | 0 | -0.23(-0.62%) |
Aug 20, 2013 | 35.79 | 36.34 | 35.79 | 36.27 | 0 | +0.51(+1.41%) |
Aug 19, 2013 | 36.12 | 36.17 | 35.76 | 35.76 | 0 | -0.40(-1.10%) |
Aug 16, 2013 | 36.17 | 36.33 | 36.14 | 36.16 | 0 | -0.13(-0.35%) |
Aug 15, 2013 | 36.53 | 36.54 | 36.21 | 36.29 | 212,377 | -0.70(-1.88%) |
Aug 14, 2013 | 37.09 | 37.16 | 36.97 | 36.98 | 0 | -0.12(-0.31%) |
Aug 13, 2013 | 37.18 | 37.18 | 36.90 | 37.10 | 80,713 | -0.04(-0.11%) |
Aug 12, 2013 | 36.73 | 37.16 | 36.70 | 37.14 | 761,329 | +0.17(+0.47%) |
Aug 09, 2013 | 36.91 | 37.14 | 36.83 | 36.97 | 185,350 | -0.03(-0.07%) |
Aug 08, 2013 | 37.04 | 37.12 | 36.84 | 36.99 | 256,576 | +0.15(+0.41%) |
Aug 07, 2013 | 37.00 | 37.05 | 36.75 | 36.84 | 137,935 | -0.27(-0.73%) |
Aug 06, 2013 | 37.39 | 37.39 | 37.02 | 37.11 | 71,144 | -0.37(-0.98%) |
Aug 05, 2013 | 37.34 | 37.49 | 37.27 | 37.48 | 57,274 | +0.12(+0.32%) |
Aug 02, 2013 | 37.21 | 37.38 | 37.15 | 37.36 | 283,138 | -0.04(-0.09%) |
Aug 01, 2013 | 37.19 | 37.40 | 37.15 | 37.40 | 96,841 | +0.58(+1.57%) |
Jul 31, 2013 | 36.87 | 37.13 | 36.81 | 36.82 | 0 | +0.06(+0.16%) |
Jul 30, 2013 | 39.25 | 36.91 | 36.65 | 36.76 | 0 | +0.08(+0.21%) |
Jul 29, 2013 | 36.91 | 36.96 | 36.66 | 36.69 | 0 | -0.30(-0.80%) |
Jul 26, 2013 | 37.02 | 37.02 | 36.74 | 36.98 | 0 | -0.15(-0.41%) |
Jul 25, 2013 | 36.75 | 37.13 | 36.75 | 37.13 | 0 | +0.35(+0.96%) |
Jul 24, 2013 | 37.25 | 37.28 | 36.76 | 36.78 | 0 | -0.32(-0.87%) |
Jul 23, 2013 | 37.24 | 37.28 | 37.05 | 37.10 | 0 | -0.04(-0.10%) |
Jul 22, 2013 | 37.05 | 37.21 | 37.01 | 37.14 | 0 | +0.09(+0.25%) |
Jul 19, 2013 | 37.04 | 37.05 | 36.89 | 37.05 | 0 | +0.03(+0.07%) |
Jul 18, 2013 | 36.85 | 37.14 | 36.85 | 37.02 | 0 | +0.28(+0.76%) |
Jul 17, 2013 | 36.73 | 36.90 | 36.70 | 36.74 | 64,382 | +0.14(+0.39%) |
Jul 16, 2013 | 36.81 | 36.81 | 36.54 | 36.60 | 0 | -0.17(-0.47%) |
Jul 15, 2013 | 36.54 | 36.82 | 36.54 | 36.77 | 0 | +0.27(+0.75%) |
Jul 12, 2013 | 36.38 | 36.62 | 36.38 | 36.50 | 0 | +0.10(+0.27%) |
Jul 11, 2013 | 36.45 | 36.45 | 36.21 | 36.40 | 0 | +0.44(+1.23%) |
Jul 10, 2013 | 35.93 | 35.98 | 35.78 | 35.95 | 0 | +0.06(+0.17%) |
Jul 09, 2013 | 35.84 | 35.94 | 35.64 | 35.89 | 0 | +0.33(+0.92%) |
Jul 08, 2013 | 35.64 | 35.65 | 35.50 | 35.56 | 0 | +0.16(+0.44%) |
Jul 05, 2013 | 35.28 | 35.42 | 34.95 | 35.41 | 0 | +0.48(+1.38%) |
Jul 03, 2013 | 34.70 | 34.95 | 34.69 | 34.93 | 0 | +0.09(+0.25%) |
Jul 02, 2013 | 34.93 | 35.09 | 34.65 | 34.84 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 34.56 | 35.02 | 34.56 | 34.85 | 0 | +0.34(+0.99%) |
Jun 28, 2013 | 34.45 | 34.62 | 34.32 | 34.51 | 191,865 | +0.56(+1.66%) |
Jun 26, 2013 | 34.12 | 34.12 | 33.87 | 33.95 | 0 | +0.12(+0.37%) |
Jun 25, 2013 | 33.79 | 33.87 | 33.57 | 33.82 | 0 | +0.33(+0.98%) |
Jun 24, 2013 | 33.49 | 33.71 | 33.22 | 33.49 | 0 | -0.44(-1.29%) |
Jun 21, 2013 | 33.85 | 33.98 | 33.46 | 33.93 | 68,520 | +0.10(+0.29%) |
Jun 20, 2013 | 34.23 | 34.26 | 33.71 | 33.84 | 0 | -0.92(-2.65%) |
Jun 19, 2013 | 35.20 | 35.23 | 34.74 | 34.76 | 0 | -0.42(-1.19%) |
Jun 18, 2013 | 34.85 | 35.27 | 34.83 | 35.17 | 0 | +0.41(+1.19%) |
Jun 17, 2013 | 34.85 | 34.94 | 34.62 | 34.76 | 0 | +0.21(+0.62%) |
Jun 14, 2013 | 34.77 | 34.82 | 34.49 | 34.55 | 0 | -0.27(-0.76%) |
Jun 13, 2013 | 34.23 | 34.89 | 34.08 | 34.81 | 67,999 | +0.59(+1.72%) |
Jun 12, 2013 | 34.76 | 34.76 | 34.18 | 34.23 | 300,856 | -0.32(-0.92%) |
Jun 11, 2013 | 34.49 | 34.78 | 34.27 | 34.54 | 197,040 | -0.38(-1.08%) |
Jun 10, 2013 | 34.89 | 34.92 | 34.62 | 34.92 | 0 | +0.21(+0.60%) |
Jun 07, 2013 | 34.58 | 34.78 | 34.47 | 34.71 | 0 | +0.27(+0.79%) |
Jun 06, 2013 | 34.05 | 34.46 | 33.87 | 34.44 | 0 | +0.39(+1.13%) |
Jun 05, 2013 | 34.49 | 34.52 | 34.04 | 34.06 | 0 | -0.49(-1.42%) |
Jun 04, 2013 | 34.91 | 35.06 | 34.32 | 34.55 | 0 | -0.32(-0.92%) |
Jun 03, 2013 | 34.75 | 34.93 | 34.36 | 34.87 | 159,699 | +0.30(+0.86%) |
May 31, 2013 | 34.85 | 34.99 | 34.57 | 34.57 | 75,783 | -0.39(-1.13%) |
May 30, 2013 | 34.81 | 35.04 | 34.81 | 34.97 | 0 | +0.24(+0.70%) |
May 29, 2013 | 34.87 | 34.96 | 34.45 | 34.72 | 59,860 | -0.34(-0.97%) |
May 28, 2013 | 35.07 | 35.39 | 34.92 | 35.06 | 42,045 | +0.45(+1.31%) |
May 24, 2013 | 34.43 | 34.63 | 34.24 | 34.61 | 0 | +0.02(+0.04%) |
May 23, 2013 | 34.21 | 34.59 | 34.15 | 34.59 | 0 | +0.08(+0.24%) |
May 22, 2013 | 35.13 | 35.48 | 34.37 | 34.51 | 0 | -0.60(-1.71%) |
May 21, 2013 | 35.08 | 35.17 | 34.98 | 35.11 | 0 | +0.03(+0.09%) |
May 20, 2013 | 34.95 | 35.22 | 34.95 | 35.08 | 0 | +0.07(+0.20%) |
May 17, 2013 | 34.81 | 35.03 | 34.77 | 35.01 | 0 | +0.43(+1.23%) |
May 16, 2013 | 34.68 | 34.83 | 34.58 | 34.58 | 45,755 | -0.13(-0.37%) |
May 15, 2013 | 34.62 | 34.89 | 34.56 | 34.71 | 0 | +0.49(+1.44%) |
May 13, 2013 | 34.23 | 34.32 | 34.14 | 34.22 | 0 | -0.04(-0.13%) |
May 10, 2013 | 33.99 | 34.26 | 33.98 | 34.26 | 0 | +0.31(+0.93%) |
May 09, 2013 | 34.07 | 34.08 | 33.95 | 33.95 | 0 | -0.15(-0.43%) |
May 08, 2013 | 33.95 | 34.09 | 33.90 | 34.09 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.79 | 34.00 | 33.74 | 33.99 | 0 | +0.27(+0.82%) |
May 06, 2013 | 33.59 | 33.72 | 33.58 | 33.72 | 0 | +0.22(+0.66%) |
May 03, 2013 | 33.47 | 33.70 | 33.01 | 33.50 | 0 | +0.49(+1.48%) |
May 02, 2013 | 32.65 | 33.03 | 32.64 | 33.01 | 0 | +0.53(+1.64%) |
May 01, 2013 | 33.26 | 33.26 | 32.46 | 32.48 | 0 | -0.78(-2.35%) |
Apr 30, 2013 | 33.10 | 33.26 | 32.98 | 33.26 | 0 | +0.17(+0.51%) |
Apr 29, 2013 | 32.99 | 33.15 | 32.98 | 33.09 | 21,664 | +0.23(+0.69%) |
Apr 26, 2013 | 32.90 | 33.01 | 32.73 | 32.86 | 42,142 | -0.15(-0.44%) |
Apr 25, 2013 | 32.94 | 33.19 | 32.94 | 33.01 | 91,172 | +0.22(+0.68%) |
Apr 24, 2013 | 32.62 | 32.82 | 32.58 | 32.79 | 0 | +0.17(+0.52%) |
Apr 23, 2013 | 32.38 | 32.65 | 32.25 | 32.62 | 163,022 | +0.50(+1.56%) |
Apr 22, 2013 | 32.08 | 32.20 | 31.55 | 32.12 | 86,709 | +0.08(+0.25%) |
Apr 19, 2013 | 31.82 | 32.06 | 31.56 | 32.04 | 32,829 | +0.36(+1.13%) |
Apr 18, 2013 | 31.92 | 31.92 | 31.53 | 31.68 | 64,463 | -0.16(-0.50%) |
Apr 17, 2013 | 32.17 | 32.17 | 31.57 | 31.84 | 87,528 | -0.58(-1.79%) |
Apr 16, 2013 | 32.14 | 32.44 | 32.03 | 32.42 | 44,941 | +0.49(+1.54%) |
Apr 15, 2013 | 32.91 | 32.93 | 31.75 | 31.93 | 173,193 | -1.19(-3.60%) |
Apr 12, 2013 | 33.14 | 33.20 | 32.87 | 33.12 | 22,255 | -0.14(-0.42%) |
Apr 11, 2013 | 33.19 | 33.43 | 33.16 | 33.26 | 7,788 | +0.06(+0.17%) |
Apr 10, 2013 | 32.74 | 33.26 | 32.71 | 33.21 | 107,681 | +0.59(+1.79%) |
Apr 09, 2013 | 32.78 | 32.79 | 32.61 | 32.62 | 20,990 | -0.02(-0.05%) |
Apr 08, 2013 | 32.54 | 32.64 | 32.37 | 32.64 | 26,857 | +0.20(+0.62%) |
Apr 05, 2013 | 32.03 | 32.44 | 32.00 | 32.43 | 46,273 | -0.07(-0.20%) |
Apr 04, 2013 | 32.27 | 32.51 | 32.23 | 32.50 | 28,445 | +0.26(+0.80%) |
Apr 03, 2013 | 32.83 | 32.87 | 32.17 | 32.24 | 37,526 | -0.48(-1.48%) |
Apr 02, 2013 | 33.15 | 33.18 | 32.73 | 32.73 | 34,335 | -0.22(-0.67%) |
Apr 01, 2013 | 33.26 | 33.40 | 32.80 | 32.95 | 69,092 | -0.41(-1.24%) |
Mar 28, 2013 | 33.37 | 33.47 | 33.31 | 33.36 | 74,850 | -0.01(-0.03%) |
Mar 27, 2013 | 33.17 | 33.37 | 33.02 | 33.37 | 71,208 | +0.02(+0.07%) |
Mar 26, 2013 | 33.38 | 33.40 | 33.17 | 33.35 | 69,252 | +0.13(+0.39%) |
Mar 25, 2013 | 33.33 | 33.46 | 33.08 | 33.22 | 632,470 | +0.03(+0.08%) |
Mar 22, 2013 | 33.24 | 33.24 | 33.14 | 33.19 | 35,733 | +0.06(+0.19%) |
Mar 21, 2013 | 33.24 | 33.29 | 33.04 | 33.13 | 174,740 | -0.23(-0.68%) |
Mar 20, 2013 | 33.30 | 33.37 | 33.26 | 33.36 | 238,400 | +0.27(+0.82%) |
Mar 19, 2013 | 33.29 | 33.33 | 32.83 | 33.09 | 26,893 | -0.11(-0.33%) |
Mar 18, 2013 | 33.12 | 33.35 | 33.08 | 33.20 | 198,014 | -0.21(-0.62%) |
Mar 15, 2013 | 33.41 | 33.47 | 33.34 | 33.40 | 24,656 | -0.03(-0.08%) |
Mar 14, 2013 | 33.18 | 33.43 | 33.14 | 33.43 | 50,982 | +0.33(+1.00%) |
Mar 13, 2013 | 33.00 | 33.14 | 32.90 | 33.10 | 27,498 | +0.12(+0.38%) |
Mar 12, 2013 | 33.00 | 33.04 | 32.89 | 32.97 | 22,135 | -0.07(-0.20%) |
Mar 11, 2013 | 32.98 | 33.06 | 32.93 | 33.04 | 31,126 | -0.01(-0.04%) |
Mar 08, 2013 | 33.00 | 33.05 | 32.78 | 33.05 | 84,246 | +0.28(+0.87%) |
Mar 07, 2013 | 32.63 | 32.77 | 32.63 | 32.77 | 32,242 | +0.18(+0.54%) |
Mar 06, 2013 | 32.65 | 32.65 | 32.54 | 32.59 | 54,540 | +0.08(+0.23%) |
Mar 05, 2013 | 32.36 | 32.56 | 32.35 | 32.52 | 48,770 | +0.40(+1.26%) |
Mar 04, 2013 | 31.99 | 32.12 | 31.88 | 32.11 | 97,849 | +0.04(+0.11%) |