Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.36 | 48.70 | 47.82 | 48.46 | 176,976 | +0.32(+0.65%) |
Mar 28, 2014 | 47.67 | 48.80 | 47.67 | 48.14 | 117,589 | +0.37(+0.77%) |
Mar 27, 2014 | 48.09 | 48.15 | 46.97 | 47.78 | 233,593 | -0.26(-0.55%) |
Mar 26, 2014 | 49.10 | 49.50 | 47.55 | 48.04 | 232,942 | -0.68(-1.40%) |
Mar 25, 2014 | 49.97 | 50.01 | 48.60 | 48.72 | 209,687 | -0.98(-1.97%) |
Mar 24, 2014 | 50.41 | 50.41 | 49.30 | 49.70 | 127,082 | -0.60(-1.19%) |
Mar 21, 2014 | 49.72 | 50.70 | 49.72 | 50.30 | 399,721 | +0.93(+1.88%) |
Mar 20, 2014 | 49.66 | 50.69 | 49.29 | 49.37 | 295,672 | -0.34(-0.69%) |
Mar 19, 2014 | 50.31 | 50.82 | 49.34 | 49.71 | 198,334 | -0.65(-1.29%) |
Mar 18, 2014 | 51.27 | 51.62 | 50.26 | 50.36 | 251,376 | -0.80(-1.57%) |
Mar 17, 2014 | 50.59 | 51.41 | 50.42 | 51.16 | 216,781 | +0.38(+0.76%) |
Mar 14, 2014 | 50.52 | 51.38 | 50.49 | 50.77 | 201,594 | -0.03(-0.05%) |
Mar 13, 2014 | 51.70 | 51.89 | 50.60 | 50.80 | 242,743 | -0.70(-1.35%) |
Mar 12, 2014 | 51.53 | 52.07 | 51.30 | 51.50 | 155,014 | -0.20(-0.39%) |
Mar 11, 2014 | 52.28 | 52.61 | 51.23 | 51.70 | 531,918 | -0.66(-1.27%) |
Mar 10, 2014 | 52.34 | 52.71 | 51.76 | 52.37 | 275,321 | -0.20(-0.37%) |
Mar 07, 2014 | 52.57 | 52.82 | 52.04 | 52.56 | 220,395 | +0.31(+0.60%) |
Mar 06, 2014 | 52.39 | 52.73 | 51.89 | 52.25 | 272,931 | -0.02(-0.03%) |
Mar 05, 2014 | 51.72 | 52.31 | 51.31 | 52.26 | 161,168 | +0.46(+0.89%) |
Mar 04, 2014 | 50.86 | 52.08 | 50.49 | 51.80 | 361,140 | +1.44(+2.85%) |
Mar 03, 2014 | 50.36 | 50.54 | 49.18 | 50.37 | 262,426 | -0.36(-0.71%) |
Feb 28, 2014 | 50.55 | 50.97 | 50.15 | 50.73 | 253,853 | +0.34(+0.68%) |
Feb 27, 2014 | 50.18 | 50.72 | 49.47 | 50.38 | 250,141 | +0.00(+0.00%) |
Feb 26, 2014 | 49.98 | 51.25 | 49.57 | 50.38 | 347,391 | +0.66(+1.33%) |
Feb 25, 2014 | 49.25 | 49.77 | 48.74 | 49.72 | 269,573 | +0.39(+0.79%) |
Feb 24, 2014 | 48.23 | 49.62 | 48.16 | 49.33 | 281,121 | +1.17(+2.44%) |
Feb 21, 2014 | 47.63 | 48.27 | 47.54 | 48.16 | 238,743 | +0.85(+1.80%) |
Feb 20, 2014 | 47.81 | 48.03 | 46.99 | 47.31 | 185,114 | -0.34(-0.71%) |
Feb 19, 2014 | 47.83 | 48.38 | 47.45 | 47.65 | 177,616 | -0.26(-0.55%) |
Feb 18, 2014 | 47.22 | 48.05 | 46.92 | 47.91 | 244,687 | +0.93(+1.97%) |
Feb 14, 2014 | 47.07 | 46.98 | 46.98 | 46.98 | 392,775 | -0.07(-0.14%) |
Feb 13, 2014 | 46.17 | 47.49 | 45.94 | 47.05 | 185,238 | +0.50(+1.08%) |
Feb 12, 2014 | 47.81 | 47.90 | 46.34 | 46.55 | 347,564 | -1.19(-2.49%) |
Feb 11, 2014 | 47.70 | 48.46 | 47.53 | 47.74 | 354,166 | -0.03(-0.05%) |
Feb 10, 2014 | 48.15 | 48.28 | 47.14 | 47.76 | 304,806 | -0.56(-1.16%) |
Feb 07, 2014 | 48.02 | 48.88 | 48.00 | 48.33 | 208,256 | +0.37(+0.76%) |
Feb 06, 2014 | 47.19 | 48.31 | 46.93 | 47.96 | 277,770 | +1.05(+2.25%) |
Feb 05, 2014 | 46.65 | 47.07 | 45.83 | 46.91 | 411,664 | -0.01(-0.02%) |
Feb 04, 2014 | 46.61 | 47.19 | 46.17 | 46.91 | 214,799 | +0.46(+0.99%) |
Feb 03, 2014 | 47.08 | 47.45 | 46.21 | 46.46 | 1,159,833 | -0.75(-1.59%) |
Jan 31, 2014 | 46.98 | 47.61 | 46.90 | 47.20 | 363,706 | -0.14(-0.31%) |
Jan 30, 2014 | 47.67 | 47.67 | 46.91 | 47.35 | 556,930 | +0.17(+0.36%) |
Jan 29, 2014 | 46.80 | 47.54 | 46.61 | 47.18 | 883,561 | +0.43(+0.91%) |
Jan 28, 2014 | 47.03 | 48.25 | 46.37 | 46.75 | 679,369 | -0.26(-0.56%) |
Jan 27, 2014 | 46.45 | 47.53 | 45.79 | 47.02 | 501,925 | +0.89(+1.94%) |
Jan 24, 2014 | 46.86 | 47.09 | 46.02 | 46.12 | 322,787 | -1.21(-2.55%) |
Jan 23, 2014 | 47.09 | 47.79 | 47.09 | 47.33 | 347,032 | -0.39(-0.82%) |
Jan 22, 2014 | 48.18 | 48.27 | 47.54 | 47.72 | 358,519 | -0.31(-0.64%) |
Jan 21, 2014 | 48.22 | 48.40 | 47.42 | 48.03 | 363,829 | +0.26(+0.55%) |
Jan 17, 2014 | 47.99 | 47.76 | 47.76 | 47.76 | 222,023 | -0.24(-0.50%) |
Jan 16, 2014 | 48.26 | 48.80 | 47.59 | 48.00 | 254,769 | -0.24(-0.49%) |
Jan 15, 2014 | 48.91 | 49.26 | 47.84 | 48.24 | 410,526 | -0.67(-1.37%) |
Jan 14, 2014 | 47.32 | 49.24 | 47.05 | 48.91 | 287,028 | +1.95(+4.15%) |
Jan 13, 2014 | 47.41 | 48.09 | 46.43 | 46.97 | 363,603 | -0.49(-1.04%) |
Jan 10, 2014 | 47.92 | 48.17 | 47.02 | 47.46 | 254,906 | -0.40(-0.83%) |
Jan 09, 2014 | 47.93 | 48.34 | 47.63 | 47.86 | 377,543 | +0.14(+0.30%) |
Jan 08, 2014 | 48.11 | 49.21 | 47.41 | 47.71 | 633,184 | -0.53(-1.09%) |
Jan 07, 2014 | 47.19 | 48.73 | 47.19 | 48.24 | 446,952 | +1.24(+2.64%) |
Jan 06, 2014 | 47.59 | 48.01 | 46.58 | 47.00 | 258,189 | -0.51(-1.07%) |
Jan 03, 2014 | 46.96 | 47.57 | 46.65 | 47.51 | 280,189 | +0.57(+1.21%) |
Jan 02, 2014 | 47.59 | 47.65 | 46.66 | 46.94 | 262,807 | -0.99(-2.06%) |
Dec 31, 2013 | 47.38 | 47.93 | 47.93 | 47.93 | 334,917 | +0.60(+1.28%) |
Dec 30, 2013 | 46.22 | 47.41 | 46.08 | 47.32 | 221,652 | +0.92(+1.98%) |
Dec 27, 2013 | 47.26 | 47.62 | 46.17 | 46.40 | 249,198 | -0.65(-1.39%) |
Dec 26, 2013 | 46.74 | 47.56 | 46.57 | 47.06 | 158,276 | +0.39(+0.84%) |
Dec 24, 2013 | 46.63 | 46.83 | 46.22 | 46.67 | 123,621 | +0.20(+0.44%) |
Dec 23, 2013 | 45.98 | 46.55 | 45.74 | 46.46 | 250,665 | +0.50(+1.09%) |
Dec 20, 2013 | 45.76 | 46.32 | 45.55 | 45.96 | 579,457 | +0.11(+0.24%) |
Dec 19, 2013 | 45.72 | 46.18 | 45.26 | 45.85 | 334,388 | +0.47(+1.03%) |
Dec 18, 2013 | 44.43 | 45.72 | 43.93 | 45.38 | 365,190 | +1.12(+2.54%) |
Dec 17, 2013 | 44.21 | 44.52 | 44.04 | 44.26 | 268,010 | -0.20(-0.44%) |
Dec 16, 2013 | 44.13 | 44.86 | 44.10 | 44.46 | 114,122 | +0.43(+0.97%) |
Dec 13, 2013 | 44.55 | 45.32 | 43.91 | 44.03 | 161,405 | -0.29(-0.65%) |
Dec 12, 2013 | 43.04 | 44.70 | 42.70 | 44.32 | 266,627 | +1.23(+2.86%) |
Dec 11, 2013 | 43.44 | 43.93 | 42.88 | 43.09 | 282,050 | -0.39(-0.90%) |
Dec 10, 2013 | 44.00 | 44.09 | 43.20 | 43.48 | 225,929 | -0.60(-1.37%) |
Dec 09, 2013 | 43.19 | 44.43 | 42.90 | 44.08 | 363,174 | +1.04(+2.40%) |
Dec 06, 2013 | 43.16 | 43.60 | 42.81 | 43.05 | 0 | +0.31(+0.71%) |
Dec 05, 2013 | 41.87 | 43.05 | 41.61 | 42.74 | 0 | +0.77(+1.84%) |
Dec 04, 2013 | 42.66 | 42.96 | 41.78 | 41.97 | 0 | -0.72(-1.69%) |
Dec 03, 2013 | 43.03 | 43.55 | 42.49 | 42.69 | 0 | -0.51(-1.18%) |
Dec 02, 2013 | 44.93 | 45.40 | 43.14 | 43.20 | 170,427 | -1.82(-4.05%) |
Nov 29, 2013 | 44.74 | 45.39 | 44.28 | 45.02 | 0 | +0.57(+1.28%) |
Nov 27, 2013 | 44.00 | 44.88 | 43.61 | 44.45 | 0 | +0.61(+1.39%) |
Nov 26, 2013 | 43.35 | 44.14 | 42.80 | 43.84 | 0 | +0.49(+1.14%) |
Nov 25, 2013 | 43.93 | 44.11 | 43.20 | 43.35 | 238,242 | -0.53(-1.20%) |
Nov 22, 2013 | 44.00 | 44.52 | 43.63 | 43.88 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 43.00 | 44.23 | 42.38 | 43.89 | 178,903 | +0.94(+2.19%) |
Nov 20, 2013 | 42.32 | 43.28 | 42.27 | 42.94 | 0 | +0.69(+1.63%) |
Nov 19, 2013 | 41.60 | 43.21 | 41.42 | 42.26 | 267,658 | +0.60(+1.45%) |
Nov 18, 2013 | 41.95 | 41.99 | 41.46 | 41.65 | 261,744 | -0.14(-0.35%) |
Nov 15, 2013 | 40.91 | 41.85 | 40.66 | 41.80 | 0 | +0.83(+2.03%) |
Nov 14, 2013 | 41.00 | 41.23 | 40.59 | 40.97 | 81,711 | -0.05(-0.12%) |
Nov 13, 2013 | 40.86 | 41.04 | 40.58 | 41.02 | 239,212 | -0.14(-0.33%) |
Nov 12, 2013 | 39.84 | 41.43 | 39.84 | 41.15 | 0 | +1.28(+3.21%) |
Nov 11, 2013 | 39.71 | 40.08 | 39.57 | 39.87 | 0 | +0.09(+0.23%) |
Nov 08, 2013 | 40.36 | 41.17 | 39.64 | 39.78 | 0 | -0.66(-1.64%) |
Nov 07, 2013 | 41.76 | 41.76 | 40.11 | 40.44 | 142,548 | -1.15(-2.77%) |
Nov 06, 2013 | 41.56 | 41.82 | 40.71 | 41.59 | 137,677 | +0.21(+0.51%) |
Nov 05, 2013 | 41.53 | 41.74 | 41.08 | 41.38 | 0 | -0.30(-0.71%) |
Nov 04, 2013 | 40.36 | 41.86 | 40.14 | 41.68 | 401,182 | +1.44(+3.57%) |
Nov 01, 2013 | 38.96 | 40.31 | 38.34 | 40.24 | 0 | +1.21(+3.10%) |
Oct 31, 2013 | 38.45 | 39.43 | 38.21 | 39.03 | 0 | +0.51(+1.32%) |
Oct 30, 2013 | 39.03 | 39.30 | 38.50 | 38.52 | 170,126 | -0.49(-1.26%) |
Oct 29, 2013 | 39.09 | 39.13 | 38.47 | 39.01 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 39.36 | 39.44 | 38.79 | 38.91 | 0 | -0.38(-0.97%) |
Oct 25, 2013 | 39.90 | 40.30 | 38.96 | 39.29 | 0 | -0.39(-0.98%) |
Oct 24, 2013 | 39.12 | 40.84 | 37.56 | 39.69 | 293,124 | -0.01(-0.02%) |
Oct 23, 2013 | 40.13 | 40.53 | 39.42 | 39.69 | 0 | -0.60(-1.50%) |
Oct 22, 2013 | 40.10 | 40.56 | 39.87 | 40.30 | 88,204 | +0.21(+0.53%) |
Oct 21, 2013 | 39.84 | 40.42 | 39.84 | 40.08 | 88,668 | +0.20(+0.51%) |
Oct 18, 2013 | 40.15 | 41.05 | 39.46 | 39.88 | 180,801 | +0.11(+0.28%) |
Oct 17, 2013 | 39.42 | 39.80 | 38.62 | 39.77 | 288,442 | +0.14(+0.34%) |
Oct 16, 2013 | 39.11 | 40.13 | 38.91 | 39.63 | 192,278 | +0.86(+2.21%) |
Oct 15, 2013 | 39.57 | 40.00 | 38.59 | 38.78 | 188,301 | -0.89(-2.25%) |
Oct 14, 2013 | 39.74 | 39.96 | 39.19 | 39.67 | 99,910 | -0.23(-0.57%) |
Oct 11, 2013 | 38.18 | 39.99 | 37.88 | 39.90 | 0 | +1.53(+3.98%) |
Oct 10, 2013 | 37.64 | 38.44 | 37.35 | 38.37 | 115,823 | +1.13(+3.03%) |
Oct 09, 2013 | 37.95 | 38.26 | 37.22 | 37.24 | 0 | -0.64(-1.70%) |
Oct 08, 2013 | 38.63 | 38.63 | 37.75 | 37.89 | 96,287 | -0.33(-0.87%) |
Oct 07, 2013 | 38.78 | 39.07 | 38.18 | 38.22 | 0 | -0.78(-2.00%) |
Oct 04, 2013 | 38.62 | 39.27 | 38.61 | 39.00 | 0 | +0.30(+0.77%) |
Oct 03, 2013 | 39.23 | 39.35 | 38.46 | 38.70 | 0 | -0.65(-1.66%) |
Oct 02, 2013 | 39.38 | 39.71 | 38.81 | 39.35 | 108,760 | -0.33(-0.83%) |
Oct 01, 2013 | 39.46 | 40.46 | 39.23 | 39.69 | 282,270 | +0.29(+0.73%) |
Sep 30, 2013 | 39.35 | 39.78 | 38.92 | 39.40 | 149,810 | -0.20(-0.49%) |
Sep 27, 2013 | 38.66 | 39.90 | 38.49 | 39.59 | 0 | +0.64(+1.66%) |
Sep 26, 2013 | 37.89 | 39.36 | 37.69 | 38.95 | 265,810 | +1.24(+3.29%) |
Sep 25, 2013 | 36.67 | 37.83 | 36.47 | 37.71 | 353,760 | +0.92(+2.51%) |
Sep 24, 2013 | 35.21 | 37.22 | 35.09 | 36.78 | 445,828 | -0.54(-1.46%) |
Sep 23, 2013 | 37.28 | 37.51 | 37.01 | 37.33 | 283,551 | +0.08(+0.23%) |
Sep 20, 2013 | 37.50 | 37.68 | 37.12 | 37.24 | 0 | -0.31(-0.84%) |
Sep 19, 2013 | 38.34 | 38.34 | 37.54 | 37.56 | 172,909 | -0.53(-1.40%) |
Sep 18, 2013 | 37.83 | 38.24 | 37.46 | 38.09 | 0 | +0.21(+0.56%) |
Sep 17, 2013 | 37.50 | 38.11 | 37.45 | 37.88 | 0 | +0.30(+0.79%) |
Sep 16, 2013 | 37.96 | 37.84 | 37.48 | 37.58 | 0 | +0.15(+0.39%) |
Sep 13, 2013 | 37.80 | 38.09 | 37.34 | 37.43 | 0 | -0.22(-0.59%) |
Sep 12, 2013 | 37.90 | 38.09 | 37.45 | 37.66 | 0 | -0.36(-0.94%) |
Sep 11, 2013 | 38.03 | 38.29 | 37.72 | 38.01 | 0 | -0.12(-0.31%) |
Sep 10, 2013 | 37.91 | 39.09 | 37.76 | 38.13 | 355,035 | +0.25(+0.67%) |
Sep 09, 2013 | 37.25 | 38.00 | 37.25 | 37.88 | 0 | +0.64(+1.71%) |
Sep 06, 2013 | 38.06 | 38.39 | 36.92 | 37.24 | 0 | -0.70(-1.83%) |
Sep 05, 2013 | 37.61 | 38.20 | 37.61 | 37.94 | 263,530 | +0.03(+0.07%) |
Sep 04, 2013 | 37.49 | 38.22 | 37.49 | 37.91 | 0 | +0.45(+1.20%) |
Sep 03, 2013 | 37.90 | 38.29 | 37.20 | 37.46 | 0 | -0.10(-0.27%) |
Aug 30, 2013 | 37.96 | 37.96 | 37.43 | 37.56 | 0 | -0.42(-1.09%) |
Aug 29, 2013 | 37.13 | 38.05 | 37.05 | 37.98 | 142,255 | +0.89(+2.40%) |
Aug 28, 2013 | 36.39 | 37.31 | 36.11 | 37.09 | 0 | +0.64(+1.75%) |
Aug 27, 2013 | 37.47 | 37.76 | 36.44 | 36.45 | 204,046 | -1.43(-3.76%) |
Aug 26, 2013 | 37.55 | 38.00 | 36.91 | 37.88 | 0 | +0.37(+1.00%) |
Aug 23, 2013 | 36.67 | 37.51 | 36.21 | 37.50 | 0 | +0.75(+2.03%) |
Aug 22, 2013 | 36.50 | 36.88 | 36.33 | 36.76 | 96,712 | +0.34(+0.93%) |
Aug 21, 2013 | 36.72 | 36.87 | 35.99 | 36.42 | 0 | -0.49(-1.33%) |
Aug 20, 2013 | 36.75 | 37.70 | 36.46 | 36.91 | 151,752 | +0.25(+0.67%) |
Aug 19, 2013 | 36.27 | 37.15 | 36.27 | 36.66 | 166,023 | +0.14(+0.39%) |
Aug 16, 2013 | 36.39 | 37.02 | 36.39 | 36.52 | 0 | -0.09(-0.25%) |
Aug 15, 2013 | 37.27 | 38.51 | 36.42 | 36.61 | 155,019 | -1.01(-2.68%) |
Aug 14, 2013 | 37.94 | 38.05 | 37.46 | 37.62 | 101,991 | -0.43(-1.13%) |
Aug 13, 2013 | 38.09 | 38.21 | 37.42 | 38.05 | 80,649 | +0.06(+0.16%) |
Aug 12, 2013 | 37.55 | 38.02 | 37.52 | 38.00 | 93,262 | +0.33(+0.88%) |
Aug 09, 2013 | 37.94 | 38.31 | 37.67 | 37.67 | 101,909 | -0.34(-0.89%) |
Aug 08, 2013 | 37.60 | 38.09 | 37.33 | 38.00 | 158,251 | +0.68(+1.81%) |
Aug 07, 2013 | 37.67 | 37.98 | 37.19 | 37.33 | 166,608 | -0.30(-0.81%) |
Aug 06, 2013 | 37.24 | 37.73 | 36.76 | 37.63 | 180,861 | +0.25(+0.66%) |
Aug 05, 2013 | 37.24 | 37.51 | 37.15 | 37.39 | 344,623 | +0.16(+0.43%) |
Aug 02, 2013 | 37.20 | 37.31 | 36.95 | 37.23 | 268,273 | -0.02(-0.05%) |
Aug 01, 2013 | 36.60 | 37.28 | 36.60 | 37.24 | 260,994 | +0.77(+2.11%) |
Jul 31, 2013 | 36.36 | 36.95 | 36.36 | 36.47 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.70 | 37.10 | 36.18 | 36.32 | 0 | -0.35(-0.95%) |
Jul 29, 2013 | 37.50 | 37.58 | 36.62 | 36.67 | 0 | -1.00(-2.65%) |
Jul 26, 2013 | 37.66 | 38.09 | 37.39 | 37.67 | 0 | -0.30(-0.78%) |
Jul 25, 2013 | 39.25 | 39.25 | 36.31 | 37.96 | 0 | -2.84(-6.95%) |
Jul 24, 2013 | 41.09 | 41.38 | 40.47 | 40.80 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.48 | 42.31 | 40.80 | 41.00 | 0 | -0.50(-1.20%) |
Jul 22, 2013 | 41.13 | 41.64 | 41.26 | 41.50 | 0 | +0.24(+0.57%) |
Jul 19, 2013 | 41.66 | 41.91 | 41.09 | 41.26 | 0 | -0.35(-0.83%) |
Jul 18, 2013 | 41.60 | 42.05 | 41.56 | 41.61 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 42.11 | 42.32 | 41.50 | 41.60 | 328,996 | -0.23(-0.55%) |
Jul 16, 2013 | 42.38 | 42.47 | 41.72 | 41.83 | 184,901 | -0.64(-1.51%) |
Jul 15, 2013 | 42.17 | 42.62 | 42.17 | 42.47 | 0 | +0.34(+0.80%) |
Jul 12, 2013 | 42.19 | 42.73 | 42.08 | 42.13 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 43.12 | 43.27 | 42.24 | 42.36 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.81 | 43.17 | 42.55 | 42.79 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 42.46 | 43.12 | 42.36 | 42.74 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.55 | 42.96 | 42.17 | 42.36 | 244,675 | +0.03(+0.08%) |
Jul 05, 2013 | 42.63 | 42.63 | 41.40 | 42.33 | 0 | +0.35(+0.83%) |
Jul 03, 2013 | 41.66 | 42.10 | 41.66 | 41.98 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 41.03 | 41.73 | 40.84 | 41.70 | 0 | +0.63(+1.54%) |
Jul 01, 2013 | 40.88 | 41.39 | 40.71 | 41.07 | 0 | +0.40(+0.99%) |
Jun 28, 2013 | 40.95 | 40.95 | 40.55 | 40.67 | 405,473 | -0.24(-0.58%) |
Jun 27, 2013 | 40.89 | 41.45 | 40.75 | 40.91 | 0 | +0.30(+0.75%) |
Jun 26, 2013 | 40.55 | 40.95 | 40.29 | 40.60 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 41.28 | 41.28 | 39.82 | 40.43 | 0 | -0.31(-0.77%) |
Jun 24, 2013 | 40.26 | 41.15 | 39.93 | 40.75 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 40.96 | 41.91 | 40.43 | 40.76 | 459,317 | -0.08(-0.19%) |
Jun 20, 2013 | 41.37 | 41.92 | 40.82 | 40.84 | 0 | -0.98(-2.35%) |
Jun 19, 2013 | 42.31 | 42.65 | 41.80 | 41.82 | 0 | -0.27(-0.64%) |
Jun 18, 2013 | 41.59 | 42.88 | 41.42 | 42.09 | 0 | +0.67(+1.61%) |
Jun 17, 2013 | 41.03 | 41.59 | 40.64 | 41.42 | 0 | +0.82(+2.02%) |
Jun 14, 2013 | 40.53 | 41.33 | 40.49 | 40.60 | 0 | +0.24(+0.59%) |
Jun 13, 2013 | 40.22 | 40.45 | 39.98 | 40.37 | 231,551 | +0.19(+0.48%) |
Jun 12, 2013 | 41.02 | 41.33 | 40.05 | 40.17 | 296,271 | -0.74(-1.80%) |
Jun 11, 2013 | 40.83 | 41.70 | 40.56 | 40.91 | 191,527 | -0.28(-0.68%) |
Jun 10, 2013 | 40.65 | 41.27 | 40.54 | 41.19 | 0 | +0.63(+1.57%) |
Jun 07, 2013 | 40.48 | 40.87 | 40.25 | 40.55 | 0 | +0.35(+0.86%) |
Jun 06, 2013 | 40.01 | 40.33 | 39.53 | 40.20 | 236,523 | +0.08(+0.21%) |
Jun 05, 2013 | 40.15 | 40.43 | 39.95 | 40.12 | 0 | +0.15(+0.38%) |
Jun 04, 2013 | 40.11 | 40.45 | 39.48 | 39.97 | 0 | -0.07(-0.17%) |
Jun 03, 2013 | 39.86 | 40.18 | 39.42 | 40.04 | 381,592 | +0.24(+0.60%) |
May 31, 2013 | 39.62 | 40.09 | 39.62 | 39.80 | 251,381 | -0.08(-0.19%) |
May 30, 2013 | 39.85 | 40.37 | 39.66 | 39.87 | 202,043 | +0.05(+0.13%) |
May 29, 2013 | 40.04 | 40.14 | 39.54 | 39.82 | 254,166 | -0.46(-1.13%) |
May 28, 2013 | 40.54 | 40.89 | 39.95 | 40.28 | 325,372 | +0.04(+0.10%) |
May 24, 2013 | 40.12 | 40.55 | 39.37 | 40.24 | 0 | -0.19(-0.48%) |
May 23, 2013 | 40.85 | 41.04 | 40.12 | 40.43 | 0 | -0.57(-1.40%) |
May 22, 2013 | 40.69 | 42.11 | 40.07 | 41.01 | 0 | +1.08(+2.71%) |
May 21, 2013 | 37.47 | 42.41 | 37.47 | 39.93 | 0 | +2.68(+7.19%) |
May 20, 2013 | 37.56 | 37.58 | 37.00 | 37.25 | 0 | -0.20(-0.54%) |
May 17, 2013 | 37.62 | 37.96 | 36.94 | 37.45 | 0 | -0.12(-0.31%) |
May 16, 2013 | 38.19 | 38.72 | 37.29 | 37.57 | 564,411 | -0.58(-1.53%) |
May 15, 2013 | 38.80 | 39.10 | 37.86 | 38.15 | 0 | +0.09(+0.24%) |
May 13, 2013 | 37.95 | 38.22 | 37.71 | 38.06 | 0 | +0.10(+0.27%) |
May 10, 2013 | 37.16 | 38.14 | 37.05 | 37.96 | 0 | +0.91(+2.46%) |
May 09, 2013 | 36.62 | 37.59 | 36.58 | 37.05 | 0 | +0.51(+1.39%) |
May 08, 2013 | 36.36 | 36.71 | 36.19 | 36.54 | 0 | +0.20(+0.56%) |
May 07, 2013 | 35.47 | 36.37 | 35.33 | 36.34 | 0 | +1.03(+2.92%) |
May 06, 2013 | 35.71 | 35.85 | 35.20 | 35.31 | 0 | -0.45(-1.25%) |
May 03, 2013 | 35.16 | 36.83 | 34.83 | 35.75 | 0 | +0.93(+2.67%) |
May 02, 2013 | 34.54 | 34.94 | 34.30 | 34.83 | 0 | +0.27(+0.78%) |
May 01, 2013 | 34.99 | 34.99 | 34.36 | 34.56 | 446,674 | -0.37(-1.06%) |
Apr 30, 2013 | 34.71 | 35.01 | 34.53 | 34.93 | 0 | +0.30(+0.88%) |
Apr 29, 2013 | 34.50 | 34.81 | 34.36 | 34.62 | 178,608 | +0.27(+0.79%) |
Apr 26, 2013 | 34.07 | 34.50 | 34.07 | 34.35 | 246,160 | +0.28(+0.82%) |
Apr 25, 2013 | 33.78 | 34.31 | 33.61 | 34.07 | 0 | +0.46(+1.38%) |
Apr 24, 2013 | 33.15 | 33.62 | 32.97 | 33.61 | 247,100 | +0.53(+1.61%) |
Apr 23, 2013 | 32.98 | 33.17 | 32.49 | 33.08 | 269,154 | +0.27(+0.82%) |
Apr 22, 2013 | 33.65 | 33.65 | 32.62 | 32.81 | 323,023 | -0.64(-1.92%) |
Apr 19, 2013 | 32.55 | 33.48 | 32.36 | 33.45 | 328,740 | +0.90(+2.75%) |
Apr 18, 2013 | 33.04 | 33.04 | 32.15 | 32.55 | 270,194 | -0.35(-1.08%) |
Apr 17, 2013 | 33.17 | 33.36 | 32.44 | 32.91 | 271,814 | -0.39(-1.17%) |
Apr 16, 2013 | 32.91 | 33.35 | 32.69 | 33.30 | 229,828 | +0.51(+1.55%) |
Apr 15, 2013 | 33.53 | 33.64 | 32.40 | 32.79 | 357,895 | -0.80(-2.39%) |
Apr 12, 2013 | 32.97 | 33.66 | 32.61 | 33.59 | 153,526 | +0.36(+1.09%) |
Apr 11, 2013 | 32.29 | 33.26 | 32.29 | 33.23 | 1,051,505 | +1.04(+3.23%) |
Apr 10, 2013 | 32.20 | 32.43 | 31.99 | 32.19 | 665,765 | +0.01(+0.03%) |
Apr 09, 2013 | 32.57 | 32.81 | 32.16 | 32.18 | 175,139 | -0.43(-1.32%) |
Apr 08, 2013 | 32.99 | 32.99 | 32.40 | 32.61 | 233,011 | -0.19(-0.59%) |
Apr 05, 2013 | 32.46 | 32.93 | 32.25 | 32.81 | 356,423 | -0.14(-0.41%) |
Apr 04, 2013 | 32.42 | 33.32 | 32.42 | 32.94 | 405,210 | +0.66(+2.04%) |
Apr 03, 2013 | 33.04 | 33.04 | 31.99 | 32.28 | 280,388 | -0.78(-2.35%) |
Apr 02, 2013 | 33.23 | 33.36 | 32.93 | 33.06 | 205,591 | +0.07(+0.20%) |