Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.91 | 46.91 | 46.56 | 46.88 | 7,302 | -0.53(-1.12%) |
Mar 28, 2014 | 47.50 | 47.54 | 47.20 | 47.41 | 0 | -0.26(-0.55%) |
Mar 27, 2014 | 47.72 | 47.76 | 47.43 | 47.67 | 8,603 | +0.38(+0.80%) |
Mar 26, 2014 | 47.18 | 47.34 | 46.92 | 47.29 | 3,922 | +0.73(+1.57%) |
Mar 25, 2014 | 46.48 | 46.56 | 46.25 | 46.56 | 6,917 | +0.75(+1.64%) |
Mar 24, 2014 | 45.56 | 46.13 | 45.47 | 45.81 | 4,876 | +0.21(+0.46%) |
Mar 21, 2014 | 45.83 | 45.91 | 45.56 | 45.60 | 7,307 | -0.35(-0.77%) |
Mar 20, 2014 | 46.00 | 46.10 | 45.95 | 45.95 | 2,711 | -0.59(-1.28%) |
Mar 19, 2014 | 46.76 | 46.96 | 46.40 | 46.55 | 3,890 | -0.44(-0.94%) |
Mar 18, 2014 | 46.71 | 46.99 | 46.68 | 46.99 | 6,941 | -0.54(-1.14%) |
Mar 17, 2014 | 47.51 | 47.75 | 47.42 | 47.53 | 10,929 | +0.00(+0.00%) |
Mar 14, 2014 | 47.22 | 47.54 | 47.05 | 47.53 | 5,767 | -0.56(-1.16%) |
Mar 13, 2014 | 48.13 | 48.13 | 48.09 | 48.09 | 2,123 | -0.81(-1.66%) |
Mar 12, 2014 | 48.72 | 48.90 | 48.72 | 48.90 | 4,109 | -0.59(-1.19%) |
Mar 11, 2014 | 49.55 | 49.71 | 49.49 | 49.49 | 2,586 | -0.33(-0.66%) |
Mar 10, 2014 | 50.10 | 50.32 | 49.49 | 49.82 | 40,855 | -0.35(-0.70%) |
Mar 07, 2014 | 50.41 | 50.42 | 50.11 | 50.17 | 0 | -0.26(-0.52%) |
Mar 06, 2014 | 50.17 | 50.45 | 50.14 | 50.43 | 3,533 | +0.09(+0.18%) |
Mar 05, 2014 | 50.35 | 50.35 | 50.19 | 50.34 | 3,154 | -0.41(-0.81%) |
Mar 04, 2014 | 50.55 | 50.75 | 50.47 | 50.75 | 12,387 | +0.75(+1.50%) |
Mar 03, 2014 | 49.94 | 50.05 | 49.71 | 50.00 | 8,563 | -0.67(-1.32%) |
Feb 28, 2014 | 50.32 | 50.72 | 50.28 | 50.67 | 0 | +0.52(+1.04%) |
Feb 27, 2014 | 49.52 | 50.15 | 49.52 | 50.15 | 5,406 | +0.72(+1.46%) |
Feb 26, 2014 | 49.37 | 49.70 | 49.37 | 49.43 | 1,673 | -0.18(-0.36%) |
Feb 25, 2014 | 49.45 | 49.87 | 49.45 | 49.61 | 2,420 | +0.53(+1.08%) |
Feb 24, 2014 | 48.95 | 49.08 | 48.68 | 49.08 | 12,728 | -0.65(-1.31%) |
Feb 21, 2014 | 49.57 | 50.18 | 49.57 | 49.73 | 0 | +0.01(+0.02%) |
Feb 20, 2014 | 49.35 | 49.72 | 49.35 | 49.72 | 2,790 | +0.65(+1.32%) |
Feb 19, 2014 | 48.97 | 49.17 | 48.69 | 49.07 | 15,896 | +0.17(+0.35%) |
Feb 18, 2014 | 48.47 | 48.97 | 48.45 | 48.90 | 6,576 | +1.43(+3.01%) |
Feb 14, 2014 | 47.47 | 47.47 | 47.47 | 0 | +0.64(+1.37%) | |
Feb 13, 2014 | 46.58 | 47.12 | 46.58 | 46.83 | 4,025 | +0.06(+0.13%) |
Feb 12, 2014 | 46.64 | 46.78 | 46.50 | 46.77 | 3,211 | +0.13(+0.28%) |
Feb 11, 2014 | 46.34 | 46.64 | 46.34 | 46.64 | 3,187 | +0.31(+0.67%) |
Feb 10, 2014 | 46.32 | 46.56 | 46.25 | 46.33 | 11,224 | -0.85(-1.80%) |
Feb 07, 2014 | 47.00 | 47.18 | 46.77 | 47.18 | 0 | -0.17(-0.36%) |
Feb 06, 2014 | 47.18 | 47.36 | 46.81 | 47.35 | 20,678 | -0.11(-0.23%) |
Feb 05, 2014 | 47.04 | 47.47 | 47.04 | 47.46 | 3,667 | +2.02(+4.45%) |
Feb 04, 2014 | 45.13 | 45.46 | 45.06 | 45.44 | 8,060 | +1.51(+3.44%) |
Feb 03, 2014 | 44.65 | 44.74 | 43.66 | 43.93 | 15,410 | -0.70(-1.57%) |
Jan 31, 2014 | 44.23 | 45.04 | 44.23 | 44.63 | 0 | -0.73(-1.62%) |
Jan 30, 2014 | 45.17 | 45.51 | 45.13 | 45.37 | 5,819 | +0.77(+1.72%) |
Jan 29, 2014 | 44.53 | 44.84 | 44.42 | 44.60 | 5,063 | -0.64(-1.41%) |
Jan 28, 2014 | 45.27 | 45.27 | 44.93 | 45.24 | 3,793 | +0.36(+0.80%) |
Jan 27, 2014 | 45.03 | 45.24 | 44.84 | 44.88 | 8,619 | -0.32(-0.71%) |
Jan 24, 2014 | 45.53 | 45.61 | 45.20 | 45.20 | 0 | -0.88(-1.91%) |
Jan 23, 2014 | 45.92 | 46.29 | 45.92 | 46.08 | 6,156 | -0.27(-0.58%) |
Jan 22, 2014 | 46.10 | 46.54 | 46.10 | 46.35 | 12,037 | +0.00(+0.00%) |
Jan 21, 2014 | 46.36 | 46.56 | 46.16 | 46.35 | 8,200 | +2.64(+6.04%) |
Jan 17, 2014 | 43.71 | 43.71 | 43.71 | 0 | +0.63(+1.46%) | |
Jan 16, 2014 | 42.52 | 43.29 | 42.30 | 43.08 | 7,714 | -1.33(-2.99%) |
Jan 15, 2014 | 44.25 | 44.71 | 44.19 | 44.41 | 44,935 | +0.26(+0.59%) |
Jan 14, 2014 | 43.91 | 44.17 | 43.85 | 44.15 | 30,895 | +0.69(+1.59%) |
Jan 13, 2014 | 43.45 | 43.82 | 43.45 | 43.46 | 36,457 | +0.42(+0.98%) |
Jan 10, 2014 | 42.69 | 43.05 | 42.51 | 43.04 | 6,186 | +0.67(+1.58%) |
Jan 09, 2014 | 42.23 | 42.37 | 42.00 | 42.37 | 4,870 | +0.67(+1.61%) |
Jan 08, 2014 | 41.60 | 41.71 | 41.53 | 41.70 | 5,371 | +0.08(+0.19%) |
Jan 07, 2014 | 41.65 | 41.86 | 41.47 | 41.62 | 9,237 | -0.26(-0.62%) |
Jan 06, 2014 | 41.69 | 41.88 | 41.60 | 41.88 | 13,281 | +0.16(+0.38%) |
Jan 03, 2014 | 41.45 | 41.72 | 41.45 | 41.72 | 3,226 | +0.48(+1.16%) |
Jan 02, 2014 | 41.10 | 41.24 | 40.93 | 41.24 | 16,374 | +0.58(+1.43%) |
Dec 31, 2013 | 40.66 | 40.66 | 40.66 | 0 | -0.60(-1.45%) | |
Dec 30, 2013 | 41.11 | 41.27 | 40.72 | 41.26 | 2,270 | -0.03(-0.07%) |
Dec 27, 2013 | 41.16 | 41.37 | 41.11 | 41.29 | 1,768 | +0.42(+1.03%) |
Dec 26, 2013 | 40.50 | 40.88 | 40.50 | 40.87 | 3,449 | +0.37(+0.91%) |
Dec 24, 2013 | 40.31 | 40.50 | 40.31 | 40.50 | 2,906 | +0.55(+1.38%) |
Dec 23, 2013 | 40.19 | 40.22 | 39.95 | 39.95 | 9,077 | +0.14(+0.35%) |
Dec 20, 2013 | 39.65 | 39.87 | 39.65 | 39.81 | 5,306 | +0.52(+1.32%) |
Dec 19, 2013 | 39.32 | 39.49 | 39.29 | 39.29 | 5,409 | +0.85(+2.21%) |
Dec 18, 2013 | 38.26 | 38.71 | 38.23 | 38.44 | 3,071 | +0.81(+2.15%) |
Dec 17, 2013 | 37.39 | 37.64 | 37.39 | 37.63 | 1,369 | -0.34(-0.90%) |
Dec 16, 2013 | 37.28 | 37.97 | 37.28 | 37.97 | 9,185 | +1.46(+4.00%) |
Dec 13, 2013 | 36.60 | 36.71 | 36.50 | 36.51 | 0 | -0.39(-1.06%) |
Dec 12, 2013 | 37.06 | 37.12 | 36.89 | 36.90 | 3,929 | -0.40(-1.07%) |
Dec 11, 2013 | 37.49 | 37.49 | 37.18 | 37.30 | 6,818 | -0.30(-0.80%) |
Dec 10, 2013 | 37.45 | 37.73 | 37.45 | 37.60 | 3,328 | +0.24(+0.64%) |
Dec 09, 2013 | 37.00 | 37.38 | 37.00 | 37.36 | 2,114 | +0.02(+0.05%) |
Dec 06, 2013 | 37.29 | 37.34 | 37.09 | 37.34 | 1,189 | +0.42(+1.14%) |
Dec 05, 2013 | 36.97 | 37.01 | 36.76 | 36.92 | 17,005 | -0.32(-0.86%) |
Dec 04, 2013 | 37.02 | 37.28 | 37.02 | 37.24 | 6,385 | -0.38(-1.01%) |
Dec 03, 2013 | 37.59 | 37.91 | 37.43 | 37.62 | 4,630 | -0.23(-0.61%) |
Dec 02, 2013 | 37.74 | 37.85 | 37.73 | 37.85 | 1,999 | +0.12(+0.31%) |
Nov 29, 2013 | 37.53 | 37.77 | 37.53 | 37.73 | 1,057 | +0.27(+0.73%) |
Nov 27, 2013 | 37.12 | 37.48 | 37.12 | 37.46 | 3,675 | +0.76(+2.07%) |
Nov 26, 2013 | 36.87 | 36.87 | 36.53 | 36.70 | 4,255 | -0.18(-0.49%) |
Nov 25, 2013 | 36.62 | 37.14 | 36.62 | 36.88 | 3,763 | -0.46(-1.23%) |
Nov 22, 2013 | 36.84 | 37.34 | 36.84 | 37.34 | 2,851 | +0.21(+0.57%) |
Nov 21, 2013 | 36.58 | 37.13 | 36.58 | 37.13 | 3,577 | -0.65(-1.72%) |
Nov 20, 2013 | 37.80 | 37.92 | 37.68 | 37.78 | 4,044 | -0.12(-0.32%) |
Nov 19, 2013 | 37.82 | 37.92 | 37.63 | 37.90 | 1,773 | +0.12(+0.32%) |
Nov 18, 2013 | 37.85 | 38.04 | 37.75 | 37.78 | 7,250 | -0.01(-0.03%) |
Nov 15, 2013 | 37.81 | 37.83 | 37.68 | 37.79 | 2,831 | +0.46(+1.23%) |
Nov 14, 2013 | 37.13 | 37.33 | 37.11 | 37.33 | 2,308 | +0.86(+2.35%) |
Nov 13, 2013 | 36.12 | 36.51 | 36.12 | 36.47 | 2,962 | +0.13(+0.37%) |
Nov 12, 2013 | 36.13 | 36.34 | 36.13 | 36.34 | 3,799 | -0.12(-0.33%) |
Nov 11, 2013 | 36.23 | 36.46 | 36.23 | 36.46 | 2,237 | +0.07(+0.19%) |
Nov 08, 2013 | 36.21 | 36.39 | 36.16 | 36.39 | 4,076 | +0.46(+1.28%) |
Nov 07, 2013 | 36.60 | 36.60 | 35.93 | 35.93 | 1,662 | -0.77(-2.10%) |
Nov 06, 2013 | 36.84 | 36.96 | 36.54 | 36.70 | 4,297 | +1.08(+3.03%) |
Nov 05, 2013 | 35.38 | 35.73 | 35.32 | 35.62 | 16,786 | -0.65(-1.79%) |
Nov 04, 2013 | 36.09 | 36.27 | 35.99 | 36.27 | 2,002 | +0.34(+0.95%) |
Nov 01, 2013 | 35.99 | 36.01 | 35.90 | 35.93 | 3,919 | -0.72(-1.97%) |
Oct 31, 2013 | 36.17 | 36.65 | 36.16 | 36.65 | 2,033 | +0.82(+2.29%) |
Oct 30, 2013 | 35.68 | 35.85 | 35.68 | 35.83 | 2,921 | +0.46(+1.30%) |
Oct 29, 2013 | 35.15 | 35.40 | 35.15 | 35.37 | 5,222 | +0.34(+0.97%) |
Oct 28, 2013 | 34.84 | 35.04 | 34.84 | 35.03 | 3,466 | +0.41(+1.18%) |
Oct 25, 2013 | 34.54 | 34.62 | 34.50 | 34.62 | 2,013 | +0.49(+1.44%) |
Oct 24, 2013 | 34.13 | 34.14 | 34.13 | 34.13 | 1,298 | +0.15(+0.44%) |
Oct 23, 2013 | 33.90 | 33.98 | 33.78 | 33.98 | 2,056 | +0.28(+0.83%) |
Oct 22, 2013 | 33.46 | 33.70 | 33.46 | 33.70 | 54,319 | +0.04(+0.12%) |
Oct 21, 2013 | 33.49 | 33.69 | 33.47 | 33.66 | 3,354 | +0.24(+0.72%) |
Oct 18, 2013 | 33.20 | 33.42 | 33.20 | 33.42 | 715 | +0.74(+2.26%) |
Oct 17, 2013 | 32.45 | 32.71 | 32.41 | 32.68 | 11,338 | +0.71(+2.22%) |
Oct 16, 2013 | 31.95 | 32.00 | 31.92 | 31.97 | 2,187 | +0.47(+1.49%) |
Oct 15, 2013 | 31.50 | 31.50 | 31.32 | 31.50 | 2,410 | -0.21(-0.66%) |
Oct 14, 2013 | 31.57 | 31.71 | 31.57 | 31.71 | 774 | +1.05(+3.42%) |
Oct 11, 2013 | 30.45 | 30.66 | 30.45 | 30.66 | 745 | -0.04(-0.13%) |
Oct 10, 2013 | 30.47 | 30.72 | 30.46 | 30.70 | 2,237 | +0.38(+1.25%) |
Oct 09, 2013 | 30.28 | 30.32 | 30.08 | 30.32 | 3,196 | -0.26(-0.85%) |
Oct 08, 2013 | 30.63 | 30.63 | 30.38 | 30.58 | 3,825 | -0.24(-0.78%) |
Oct 07, 2013 | 30.82 | 30.82 | 30.82 | 30.82 | 432 | +0.40(+1.31%) |
Oct 04, 2013 | 30.29 | 30.44 | 30.29 | 30.42 | 6,132 | +0.08(+0.26%) |
Oct 03, 2013 | 30.34 | 30.54 | 30.34 | 30.34 | 973 | -0.15(-0.49%) |
Oct 02, 2013 | 30.39 | 30.49 | 30.19 | 30.49 | 2,765 | -0.11(-0.36%) |
Oct 01, 2013 | 30.54 | 30.72 | 30.50 | 30.60 | 2,725 | -0.01(-0.03%) |
Sep 30, 2013 | 30.42 | 30.71 | 30.32 | 30.61 | 3,012 | +0.07(+0.23%) |
Sep 27, 2013 | 30.39 | 30.54 | 30.39 | 30.54 | 1,258 | +0.27(+0.89%) |
Sep 26, 2013 | 30.14 | 30.27 | 30.06 | 30.27 | 695 | +0.25(+0.83%) |
Sep 25, 2013 | 29.88 | 30.02 | 29.82 | 30.02 | 1,641 | +0.14(+0.47%) |
Sep 24, 2013 | 29.76 | 30.00 | 29.67 | 29.88 | 3,849 | -0.02(-0.07%) |
Sep 23, 2013 | 29.77 | 29.90 | 29.64 | 29.90 | 9,244 | -0.02(-0.07%) |
Sep 20, 2013 | 29.60 | 29.92 | 29.51 | 29.92 | 23,206 | +0.41(+1.39%) |
Sep 19, 2013 | 29.88 | 29.98 | 29.51 | 29.51 | 6,803 | -0.09(-0.30%) |
Sep 18, 2013 | 29.28 | 29.60 | 28.98 | 29.60 | 17,056 | +0.41(+1.40%) |
Sep 17, 2013 | 29.26 | 29.52 | 29.10 | 29.19 | 12,866 | -0.16(-0.55%) |
Sep 16, 2013 | 29.03 | 29.66 | 29.35 | 29.35 | 1,979 | +0.32(+1.10%) |
Sep 13, 2013 | 28.88 | 29.03 | 28.64 | 29.03 | 2,847 | +0.22(+0.76%) |
Sep 12, 2013 | 28.70 | 28.84 | 28.70 | 28.81 | 509 | +0.10(+0.35%) |
Sep 11, 2013 | 28.78 | 28.78 | 28.49 | 28.71 | 1,791 | -0.42(-1.44%) |
Sep 10, 2013 | 28.88 | 29.27 | 28.88 | 29.13 | 6,818 | +0.17(+0.59%) |
Sep 09, 2013 | 28.61 | 28.98 | 28.58 | 28.96 | 6,310 | -0.22(-0.75%) |
Sep 06, 2013 | 28.98 | 29.20 | 28.86 | 29.18 | 2,184 | +0.43(+1.50%) |
Sep 05, 2013 | 28.33 | 28.75 | 28.33 | 28.75 | 4,286 | -0.09(-0.31%) |
Sep 04, 2013 | 28.75 | 28.91 | 28.73 | 28.84 | 3,187 | -0.97(-3.25%) |
Sep 03, 2013 | 29.82 | 29.82 | 29.81 | 29.81 | 460 | +1.07(+3.72%) |
Aug 30, 2013 | 28.74 | 28.74 | 28.68 | 28.74 | 1,043 | -0.32(-1.10%) |
Aug 29, 2013 | 28.79 | 29.08 | 28.79 | 29.06 | 9,277 | +0.46(+1.61%) |
Aug 28, 2013 | 28.56 | 28.83 | 28.56 | 28.60 | 2,383 | -0.86(-2.92%) |
Aug 27, 2013 | 29.51 | 29.69 | 29.23 | 29.46 | 25,845 | +0.11(+0.37%) |
Aug 26, 2013 | 29.46 | 29.82 | 29.35 | 29.35 | 3,497 | -0.20(-0.68%) |
Aug 23, 2013 | 29.31 | 29.69 | 29.31 | 29.55 | 5,421 | +0.10(+0.34%) |
Aug 22, 2013 | 29.44 | 29.45 | 29.30 | 29.45 | 4,929 | -0.08(-0.27%) |
Aug 21, 2013 | 29.66 | 29.68 | 29.42 | 29.53 | 12,421 | -0.44(-1.47%) |
Aug 20, 2013 | 29.43 | 29.97 | 29.43 | 29.97 | 2,827 | +0.14(+0.47%) |
Aug 19, 2013 | 29.53 | 29.86 | 29.53 | 29.83 | 4,557 | +0.05(+0.17%) |
Aug 16, 2013 | 29.58 | 29.81 | 29.53 | 29.78 | 2,514 | +0.08(+0.27%) |
Aug 15, 2013 | 29.34 | 29.70 | 29.34 | 29.70 | 4,045 | -0.17(-0.57%) |
Aug 14, 2013 | 30.15 | 30.15 | 29.87 | 29.87 | 1,502 | -0.26(-0.86%) |
Aug 13, 2013 | 29.78 | 30.15 | 29.71 | 30.13 | 6,044 | +0.21(+0.70%) |
Aug 12, 2013 | 29.87 | 29.98 | 29.66 | 29.92 | 3,483 | -0.48(-1.58%) |
Aug 09, 2013 | 30.29 | 30.44 | 30.18 | 30.40 | 6,056 | -0.05(-0.16%) |
Aug 08, 2013 | 30.11 | 30.53 | 30.09 | 30.45 | 49,572 | +0.17(+0.56%) |
Aug 07, 2013 | 29.87 | 30.28 | 29.87 | 30.28 | 26,022 | +0.01(+0.03%) |
Aug 06, 2013 | 30.11 | 30.35 | 29.96 | 30.27 | 45,299 | +0.01(+0.03%) |
Aug 05, 2013 | 30.01 | 30.31 | 30.01 | 30.26 | 1,658 | +0.33(+1.10%) |
Aug 02, 2013 | 30.22 | 30.22 | 29.90 | 29.93 | 9,138 | +0.22(+0.74%) |
Aug 01, 2013 | 29.71 | 30.04 | 29.51 | 29.71 | 42,033 | +0.26(+0.88%) |
Jul 31, 2013 | 29.38 | 29.73 | 29.38 | 29.45 | 2,567 | +0.23(+0.79%) |
Jul 30, 2013 | 29.14 | 29.45 | 29.13 | 29.22 | 10,634 | -0.07(-0.24%) |
Jul 29, 2013 | 29.13 | 29.32 | 29.03 | 29.29 | 20,718 | -0.04(-0.14%) |
Jul 26, 2013 | 29.09 | 29.55 | 28.96 | 29.33 | 46,637 | +0.21(+0.72%) |
Jul 25, 2013 | 28.77 | 29.15 | 28.77 | 29.12 | 2,304 | +0.05(+0.17%) |
Jul 24, 2013 | 28.99 | 29.28 | 28.79 | 29.07 | 2,637 | +0.30(+1.04%) |
Jul 23, 2013 | 28.97 | 29.00 | 28.59 | 28.77 | 4,286 | -0.15(-0.52%) |
Jul 22, 2013 | 28.91 | 28.99 | 28.90 | 28.92 | 1,115 | -0.01(-0.03%) |
Jul 19, 2013 | 29.05 | 29.05 | 28.93 | 28.93 | 2,018 | +0.11(+0.38%) |
Jul 18, 2013 | 28.58 | 28.82 | 28.49 | 28.82 | 3,858 | +0.26(+0.91%) |
Jul 17, 2013 | 28.86 | 28.86 | 28.47 | 28.56 | 821 | -0.13(-0.45%) |
Jul 16, 2013 | 28.21 | 28.69 | 28.16 | 28.69 | 2,199 | -0.09(-0.31%) |
Jul 15, 2013 | 28.81 | 28.81 | 28.50 | 28.78 | 37,104 | +0.16(+0.56%) |
Jul 12, 2013 | 28.30 | 28.67 | 28.30 | 28.62 | 2,548 | -0.49(-1.68%) |
Jul 11, 2013 | 28.56 | 29.11 | 28.41 | 29.11 | 1,222 | +1.86(+6.83%) |
Jul 10, 2013 | 26.95 | 27.25 | 26.95 | 27.25 | 1,281 | +0.00(+0.00%) |
Jul 09, 2013 | 27.12 | 27.25 | 26.82 | 27.25 | 3,782 | -0.18(-0.66%) |
Jul 08, 2013 | 27.20 | 27.43 | 27.20 | 27.43 | 531 | +0.15(+0.55%) |
Jul 05, 2013 | 26.92 | 27.38 | 26.92 | 27.28 | 3,680 | +0.22(+0.81%) |
Jul 03, 2013 | 26.64 | 27.06 | 26.64 | 27.06 | 18,892 | +0.27(+1.01%) |
Jul 02, 2013 | 26.70 | 26.79 | 26.34 | 26.79 | 9,350 | +0.29(+1.09%) |
Jul 01, 2013 | 26.47 | 26.69 | 26.47 | 26.50 | 2,652 | +0.15(+0.57%) |
Jun 28, 2013 | 26.48 | 26.48 | 26.25 | 26.35 | 3,998 | +0.34(+1.31%) |
Jun 27, 2013 | 25.94 | 26.28 | 25.94 | 26.01 | 1,896 | +0.05(+0.19%) |
Jun 26, 2013 | 26.11 | 26.11 | 25.86 | 25.96 | 1,716 | -0.09(-0.35%) |
Jun 25, 2013 | 26.06 | 26.34 | 26.00 | 26.05 | 2,498 | -0.29(-1.10%) |
Jun 24, 2013 | 26.48 | 26.34 | 25.74 | 26.34 | 3,439 | -0.14(-0.53%) |
Jun 21, 2013 | 26.30 | 26.54 | 26.29 | 26.48 | 3,293 | +0.10(+0.38%) |
Jun 20, 2013 | 26.40 | 26.62 | 26.19 | 26.38 | 5,358 | -1.13(-4.11%) |
Jun 19, 2013 | 27.76 | 27.76 | 27.25 | 27.51 | 649 | +0.05(+0.18%) |
Jun 18, 2013 | 27.47 | 27.47 | 27.28 | 27.46 | 1,498 | +0.51(+1.89%) |
Jun 17, 2013 | 27.07 | 27.43 | 26.95 | 26.95 | 826 | -1.05(-3.75%) |
Jun 14, 2013 | 27.94 | 28.00 | 27.75 | 28.00 | 1,162 | -0.01(-0.04%) |
Jun 13, 2013 | 28.19 | 28.19 | 28.01 | 28.01 | 503 | +0.18(+0.65%) |
Jun 12, 2013 | 27.91 | 27.94 | 27.80 | 27.83 | 1,764 | +0.22(+0.80%) |
Jun 11, 2013 | 27.75 | 28.05 | 27.61 | 27.61 | 929 | -0.99(-3.46%) |
Jun 10, 2013 | 28.40 | 28.60 | 28.39 | 28.60 | 5,957 | -0.06(-0.21%) |
Jun 07, 2013 | 28.30 | 28.66 | 28.24 | 28.66 | 6,293 | +0.12(+0.42%) |
Jun 06, 2013 | 28.39 | 28.88 | 28.39 | 28.54 | 3,534 | -0.07(-0.24%) |
Jun 05, 2013 | 28.48 | 28.64 | 28.21 | 28.61 | 4,677 | -0.19(-0.66%) |
Jun 04, 2013 | 28.56 | 28.81 | 28.33 | 28.80 | 2,699 | +0.49(+1.73%) |
Jun 03, 2013 | 28.14 | 28.54 | 28.06 | 28.31 | 3,177 | +0.74(+2.68%) |
May 31, 2013 | 27.48 | 27.83 | 27.39 | 27.57 | 2,582 | -1.01(-3.53%) |
May 30, 2013 | 28.32 | 28.63 | 28.25 | 28.58 | 2,896 | -0.04(-0.14%) |
May 29, 2013 | 28.32 | 28.62 | 28.29 | 28.62 | 5,201 | -0.77(-2.62%) |
May 28, 2013 | 29.44 | 29.48 | 29.23 | 29.39 | 2,539 | -0.03(-0.10%) |
May 24, 2013 | 29.04 | 29.49 | 29.04 | 29.42 | 3,797 | -0.05(-0.17%) |
May 23, 2013 | 29.25 | 29.53 | 29.14 | 29.47 | 2,360 | +0.46(+1.59%) |
May 22, 2013 | 29.49 | 29.57 | 28.94 | 29.01 | 14,090 | -0.54(-1.83%) |
May 21, 2013 | 29.40 | 29.55 | 29.38 | 29.55 | 3,614 | +0.21(+0.72%) |
May 20, 2013 | 29.16 | 29.58 | 29.16 | 29.34 | 5,185 | +0.71(+2.48%) |
May 17, 2013 | 28.57 | 28.65 | 28.54 | 28.63 | 3,741 | -0.73(-2.49%) |
May 16, 2013 | 29.55 | 29.73 | 29.35 | 29.36 | 1,194 | -1.66(-5.35%) |
May 15, 2013 | 31.01 | 31.02 | 31.01 | 31.02 | 834 | +0.54(+1.77%) |
May 13, 2013 | 30.51 | 30.58 | 30.43 | 30.48 | 2,685 | -0.08(-0.26%) |
May 10, 2013 | 30.43 | 30.62 | 30.35 | 30.56 | 3,498 | -0.13(-0.42%) |
May 09, 2013 | 30.71 | 30.80 | 30.61 | 30.69 | 4,462 | -0.20(-0.65%) |
May 08, 2013 | 30.54 | 31.13 | 30.54 | 30.89 | 3,384 | +0.85(+2.83%) |
May 07, 2013 | 30.03 | 30.06 | 29.80 | 30.04 | 7,963 | -0.33(-1.09%) |
May 06, 2013 | 30.42 | 30.42 | 30.37 | 30.37 | 569 | +0.08(+0.26%) |
May 03, 2013 | 30.05 | 30.29 | 29.90 | 30.29 | 123,447 | -0.11(-0.36%) |
May 02, 2013 | 30.06 | 30.40 | 30.05 | 30.40 | 2,670 | +0.02(+0.07%) |
May 01, 2013 | 30.45 | 30.73 | 30.06 | 30.38 | 1,561 | +0.23(+0.76%) |
Apr 30, 2013 | 30.11 | 30.44 | 29.97 | 30.15 | 2,154 | -0.14(-0.46%) |
Apr 29, 2013 | 30.07 | 30.29 | 29.96 | 30.29 | 1,305 | +0.27(+0.90%) |
Apr 26, 2013 | 29.72 | 30.02 | 29.70 | 30.02 | 553 | +0.26(+0.87%) |
Apr 25, 2013 | 29.49 | 29.78 | 29.36 | 29.76 | 2,652 | -0.08(-0.27%) |
Apr 24, 2013 | 29.85 | 29.85 | 29.70 | 29.84 | 5,512 | -0.65(-2.13%) |
Apr 23, 2013 | 30.20 | 30.50 | 30.20 | 30.49 | 2,977 | +2.03(+7.13%) |
Apr 22, 2013 | 28.25 | 28.54 | 28.25 | 28.46 | 1,635 | +0.40(+1.43%) |
Apr 19, 2013 | 28.22 | 28.45 | 28.02 | 28.06 | 3,159 | +0.31(+1.12%) |
Apr 18, 2013 | 27.79 | 27.79 | 27.63 | 27.75 | 4,437 | -0.07(-0.25%) |
Apr 17, 2013 | 27.97 | 27.99 | 27.68 | 27.82 | 34,978 | -0.28(-1.00%) |
Apr 16, 2013 | 28.20 | 28.20 | 28.00 | 28.10 | 9,121 | -0.13(-0.46%) |
Apr 15, 2013 | 28.37 | 28.60 | 28.23 | 28.23 | 3,403 | +0.01(+0.04%) |
Apr 12, 2013 | 28.25 | 28.25 | 28.22 | 28.22 | 2,227 | -0.03(-0.11%) |
Apr 11, 2013 | 28.25 | 28.77 | 28.16 | 28.25 | 7,192 | -0.36(-1.26%) |
Apr 10, 2013 | 28.30 | 28.98 | 28.30 | 28.61 | 3,057 | +0.14(+0.49%) |
Apr 09, 2013 | 28.28 | 28.64 | 28.26 | 28.47 | 3,002 | -0.37(-1.28%) |
Apr 08, 2013 | 28.76 | 28.84 | 28.45 | 28.84 | 4,386 | +0.15(+0.52%) |
Apr 05, 2013 | 28.28 | 28.69 | 28.24 | 28.69 | 11,650 | -0.14(-0.49%) |
Apr 04, 2013 | 28.90 | 28.90 | 28.80 | 28.83 | 1,846 | -0.21(-0.72%) |
Apr 03, 2013 | 29.15 | 29.15 | 29.04 | 29.04 | 1,605 | -0.07(-0.24%) |
Apr 02, 2013 | 29.05 | 29.54 | 29.05 | 29.11 | 2,296 | +0.22(+0.76%) |