Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.60 | 75.00 | 71.60 | 74.40 | 0 | +3.20(+4.49%) |
Nov 27, 2013 | 69.00 | 71.60 | 68.20 | 71.20 | 0 | +2.40(+3.49%) |
Nov 26, 2013 | 68.20 | 69.40 | 67.60 | 68.80 | 0 | +0.40(+0.58%) |
Nov 25, 2013 | 70.60 | 71.60 | 66.60 | 68.40 | 134,388 | -1.00(-1.44%) |
Nov 22, 2013 | 68.80 | 72.60 | 68.20 | 69.40 | 0 | +1.60(+2.36%) |
Nov 21, 2013 | 63.60 | 67.80 | 63.40 | 67.80 | 281,377 | +5.60(+9.00%) |
Nov 20, 2013 | 63.20 | 64.60 | 61.60 | 62.20 | 0 | -0.60(-0.96%) |
Nov 19, 2013 | 61.40 | 63.70 | 60.00 | 62.80 | 104,624 | +1.80(+2.95%) |
Nov 18, 2013 | 63.00 | 64.20 | 59.80 | 61.00 | 0 | +0.20(+0.33%) |
Nov 15, 2013 | 61.60 | 62.80 | 60.60 | 60.80 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 63.40 | 63.60 | 59.60 | 60.80 | 324,924 | +2.60(+4.47%) |
Nov 13, 2013 | 57.20 | 58.80 | 56.60 | 58.20 | 73,075 | +1.20(+2.11%) |
Nov 12, 2013 | 59.00 | 59.40 | 56.60 | 57.00 | 0 | -2.40(-4.04%) |
Nov 11, 2013 | 57.80 | 60.20 | 57.60 | 59.40 | 0 | +1.40(+2.41%) |
Nov 08, 2013 | 55.00 | 59.00 | 54.00 | 58.00 | 0 | +2.80(+5.07%) |
Nov 07, 2013 | 56.40 | 57.30 | 53.60 | 55.20 | 102,192 | -0.90(-1.60%) |
Nov 06, 2013 | 57.80 | 58.00 | 54.60 | 56.10 | 195,253 | -2.30(-3.94%) |
Nov 05, 2013 | 59.20 | 60.60 | 57.20 | 58.40 | 70,454 | -1.00(-1.68%) |
Nov 04, 2013 | 60.20 | 61.00 | 59.00 | 59.40 | 80,237 | -1.40(-2.30%) |
Nov 01, 2013 | 61.60 | 62.80 | 59.20 | 60.80 | 0 | -1.10(-1.78%) |
Oct 31, 2013 | 63.00 | 63.20 | 59.20 | 61.90 | 432,238 | +0.00(+0.00%) |
Oct 30, 2013 | 60.40 | 64.40 | 59.60 | 61.90 | 387,429 | +4.10(+7.09%) |
Oct 29, 2013 | 57.40 | 58.00 | 56.00 | 57.80 | 0 | +1.00(+1.76%) |
Oct 28, 2013 | 57.40 | 58.40 | 55.80 | 56.80 | 0 | -0.80(-1.39%) |
Oct 25, 2013 | 58.60 | 58.80 | 57.00 | 57.60 | 0 | -0.40(-0.69%) |
Oct 24, 2013 | 56.40 | 58.50 | 55.60 | 58.00 | 68,006 | +1.80(+3.20%) |
Oct 23, 2013 | 57.00 | 57.30 | 55.40 | 56.20 | 71,302 | -1.20(-2.09%) |
Oct 22, 2013 | 58.00 | 58.60 | 55.60 | 57.40 | 85,072 | -0.80(-1.37%) |
Oct 21, 2013 | 59.80 | 59.80 | 57.20 | 58.20 | 102,055 | -1.20(-2.02%) |
Oct 18, 2013 | 61.00 | 61.00 | 58.80 | 59.40 | 76,347 | -0.98(-1.62%) |
Oct 17, 2013 | 60.00 | 60.40 | 58.40 | 60.38 | 82,973 | +0.48(+0.80%) |
Oct 16, 2013 | 58.40 | 60.40 | 57.60 | 59.90 | 105,743 | +2.30(+3.99%) |
Oct 15, 2013 | 59.40 | 60.80 | 57.40 | 57.60 | 68,754 | -1.20(-2.04%) |
Oct 14, 2013 | 60.20 | 60.20 | 57.60 | 58.80 | 104,546 | -1.40(-2.33%) |
Oct 11, 2013 | 60.00 | 60.40 | 58.20 | 60.20 | 0 | +0.20(+0.33%) |
Oct 10, 2013 | 57.40 | 60.00 | 57.20 | 60.00 | 112,315 | +3.40(+6.01%) |
Oct 09, 2013 | 61.20 | 61.40 | 56.00 | 56.60 | 253,450 | -4.60(-7.52%) |
Oct 08, 2013 | 66.00 | 66.40 | 60.00 | 61.20 | 311,469 | -4.40(-6.71%) |
Oct 07, 2013 | 67.00 | 67.60 | 65.20 | 65.60 | 80,547 | -1.00(-1.50%) |
Oct 04, 2013 | 65.20 | 67.80 | 64.40 | 66.60 | 191,722 | +2.00(+3.10%) |
Oct 03, 2013 | 65.00 | 65.80 | 63.60 | 64.60 | 0 | -0.20(-0.31%) |
Oct 02, 2013 | 63.40 | 65.00 | 62.80 | 64.80 | 126,619 | +1.20(+1.89%) |
Oct 01, 2013 | 63.20 | 64.60 | 62.60 | 63.60 | 159,747 | +0.60(+0.95%) |
Sep 30, 2013 | 62.60 | 64.70 | 61.20 | 63.00 | 0 | -0.40(-0.63%) |
Sep 27, 2013 | 63.80 | 64.00 | 62.40 | 63.40 | 0 | -0.40(-0.63%) |
Sep 26, 2013 | 63.80 | 65.60 | 63.60 | 63.80 | 191,023 | +0.00(+0.00%) |
Sep 25, 2013 | 64.80 | 65.00 | 63.40 | 63.80 | 166,297 | -0.40(-0.62%) |
Sep 24, 2013 | 67.00 | 67.40 | 62.80 | 64.20 | 373,057 | +1.38(+2.20%) |
Sep 23, 2013 | 63.00 | 64.60 | 60.00 | 62.82 | 161,338 | +0.42(+0.67%) |
Sep 20, 2013 | 63.00 | 63.60 | 62.20 | 62.40 | 0 | -0.60(-0.95%) |
Sep 19, 2013 | 63.60 | 64.90 | 63.00 | 63.00 | 86,183 | -1.00(-1.56%) |
Sep 18, 2013 | 65.80 | 65.80 | 63.20 | 64.00 | 91,266 | -1.80(-2.74%) |
Sep 17, 2013 | 63.60 | 66.00 | 62.80 | 65.80 | 0 | +1.60(+2.49%) |
Sep 16, 2013 | 67.80 | 67.80 | 63.60 | 64.20 | 0 | -3.60(-5.31%) |
Sep 13, 2013 | 70.00 | 70.00 | 66.00 | 67.80 | 0 | +1.00(+1.50%) |
Sep 12, 2013 | 67.20 | 68.20 | 62.40 | 66.80 | 0 | -0.80(-1.18%) |
Sep 11, 2013 | 68.00 | 68.60 | 67.20 | 67.60 | 201,787 | +0.40(+0.60%) |
Sep 10, 2013 | 67.60 | 68.00 | 66.40 | 67.20 | 114,254 | +0.00(+0.00%) |
Sep 09, 2013 | 65.40 | 69.40 | 65.00 | 67.20 | 0 | +2.40(+3.70%) |
Sep 06, 2013 | 63.20 | 65.00 | 61.00 | 64.80 | 0 | +2.60(+4.18%) |
Sep 05, 2013 | 64.40 | 65.20 | 61.80 | 62.20 | 151,623 | -2.40(-3.72%) |
Sep 04, 2013 | 64.60 | 65.80 | 64.00 | 64.60 | 0 | +0.60(+0.94%) |
Sep 03, 2013 | 64.40 | 64.80 | 63.20 | 64.00 | 0 | +1.00(+1.59%) |
Aug 30, 2013 | 63.00 | 64.20 | 61.80 | 63.00 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 60.20 | 64.80 | 60.20 | 63.00 | 254,533 | +2.60(+4.30%) |
Aug 28, 2013 | 60.00 | 61.60 | 59.40 | 60.40 | 114,970 | +1.40(+2.37%) |
Aug 27, 2013 | 60.00 | 60.80 | 59.00 | 59.00 | 140,246 | -1.80(-2.96%) |
Aug 26, 2013 | 57.80 | 62.40 | 57.60 | 60.80 | 0 | +3.20(+5.56%) |
Aug 23, 2013 | 58.00 | 59.40 | 57.60 | 57.60 | 0 | -0.40(-0.69%) |
Aug 22, 2013 | 58.00 | 59.40 | 57.80 | 58.00 | 79,389 | +0.20(+0.35%) |
Aug 21, 2013 | 59.00 | 59.20 | 57.20 | 57.80 | 168,806 | -1.60(-2.69%) |
Aug 20, 2013 | 60.00 | 61.80 | 58.20 | 59.40 | 455,151 | +1.40(+2.41%) |
Aug 19, 2013 | 54.80 | 58.40 | 53.80 | 58.00 | 338,694 | +5.00(+9.43%) |
Aug 16, 2013 | 54.60 | 54.80 | 52.20 | 53.00 | 0 | -1.00(-1.85%) |
Aug 15, 2013 | 56.00 | 58.60 | 53.60 | 54.00 | 561,179 | +3.80(+7.57%) |
Aug 14, 2013 | 47.60 | 51.00 | 47.40 | 50.20 | 76,419 | +2.84(+6.00%) |
Aug 13, 2013 | 46.80 | 47.60 | 46.40 | 47.36 | 41,720 | +0.36(+0.77%) |
Aug 12, 2013 | 45.60 | 47.20 | 45.40 | 47.00 | 58,794 | +0.60(+1.29%) |
Aug 09, 2013 | 47.20 | 47.20 | 44.80 | 46.40 | 78,083 | -0.80(-1.69%) |
Aug 08, 2013 | 51.80 | 51.80 | 46.60 | 47.20 | 169,644 | -4.80(-9.23%) |
Aug 07, 2013 | 51.00 | 52.80 | 48.80 | 52.00 | 122,303 | +1.40(+2.77%) |
Aug 06, 2013 | 51.60 | 52.60 | 50.60 | 50.60 | 58,003 | -1.00(-1.94%) |
Aug 05, 2013 | 53.40 | 53.80 | 51.60 | 51.60 | 67,356 | -1.60(-3.01%) |
Aug 02, 2013 | 53.80 | 54.00 | 51.18 | 53.20 | 60,415 | -0.40(-0.75%) |
Aug 01, 2013 | 54.80 | 54.80 | 52.60 | 53.60 | 101,616 | -0.20(-0.37%) |
Jul 31, 2013 | 51.80 | 55.60 | 51.00 | 53.80 | 0 | +2.00(+3.86%) |
Jul 30, 2013 | 50.20 | 52.60 | 49.40 | 51.80 | 0 | +1.60(+3.19%) |
Jul 29, 2013 | 52.00 | 52.60 | 50.00 | 50.20 | 0 | +0.40(+0.80%) |
Jul 26, 2013 | 49.80 | 50.80 | 47.00 | 49.80 | 0 | -0.80(-1.58%) |
Jul 25, 2013 | 49.60 | 50.80 | 48.60 | 50.60 | 0 | +1.00(+2.02%) |
Jul 24, 2013 | 49.80 | 50.40 | 48.80 | 49.60 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 50.80 | 51.10 | 49.60 | 49.60 | 0 | -1.20(-2.36%) |
Jul 22, 2013 | 49.70 | 51.00 | 50.20 | 50.80 | 0 | +0.10(+0.20%) |
Jul 19, 2013 | 50.60 | 52.80 | 50.00 | 50.70 | 65,578 | -0.10(-0.20%) |
Jul 18, 2013 | 51.40 | 51.80 | 50.40 | 50.80 | 0 | -0.60(-1.17%) |
Jul 17, 2013 | 51.60 | 53.80 | 50.90 | 51.40 | 77,609 | -0.20(-0.39%) |
Jul 16, 2013 | 52.00 | 52.80 | 50.80 | 51.60 | 42,398 | -1.20(-2.27%) |
Jul 15, 2013 | 53.00 | 53.20 | 51.80 | 52.80 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 50.80 | 53.40 | 50.40 | 52.80 | 0 | +1.90(+3.73%) |
Jul 11, 2013 | 52.60 | 52.60 | 50.00 | 50.90 | 0 | -1.30(-2.49%) |
Jul 10, 2013 | 50.20 | 52.40 | 49.00 | 52.20 | 0 | +1.20(+2.35%) |
Jul 09, 2013 | 51.60 | 51.60 | 48.80 | 51.00 | 0 | -0.50(-0.97%) |
Jul 08, 2013 | 53.80 | 54.40 | 51.20 | 51.50 | 0 | -0.90(-1.72%) |
Jul 05, 2013 | 47.80 | 52.60 | 47.20 | 52.40 | 0 | +5.40(+11.49%) |
Jul 03, 2013 | 45.00 | 47.20 | 44.00 | 47.00 | 0 | +2.00(+4.44%) |
Jul 02, 2013 | 42.80 | 46.00 | 41.80 | 45.00 | 0 | +2.80(+6.64%) |
Jul 01, 2013 | 41.40 | 42.60 | 40.80 | 42.20 | 0 | +1.20(+2.93%) |
Jun 28, 2013 | 39.40 | 41.40 | 39.00 | 41.00 | 126,396 | +1.40(+3.54%) |
Jun 27, 2013 | 39.20 | 39.80 | 38.60 | 39.60 | 0 | +0.60(+1.54%) |
Jun 26, 2013 | 40.00 | 40.20 | 38.00 | 39.00 | 0 | -0.80(-2.01%) |
Jun 25, 2013 | 40.60 | 40.80 | 39.20 | 39.80 | 0 | -0.80(-1.97%) |
Jun 24, 2013 | 39.80 | 40.80 | 38.20 | 40.60 | 0 | +0.40(+1.00%) |
Jun 21, 2013 | 38.20 | 40.75 | 37.20 | 40.20 | 107,811 | +2.30(+6.07%) |
Jun 20, 2013 | 38.00 | 38.20 | 36.80 | 37.90 | 0 | +0.10(+0.26%) |
Jun 19, 2013 | 38.40 | 38.40 | 37.80 | 37.80 | 0 | -0.80(-2.07%) |
Jun 18, 2013 | 38.20 | 38.60 | 37.60 | 38.60 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.80 | 39.00 | 37.60 | 38.40 | 0 | +0.40(+1.05%) |
Jun 14, 2013 | 38.40 | 38.80 | 37.90 | 38.00 | 0 | -1.00(-2.56%) |
Jun 13, 2013 | 38.60 | 39.00 | 37.60 | 39.00 | 80,694 | +0.80(+2.09%) |
Jun 12, 2013 | 38.80 | 39.20 | 37.50 | 38.20 | 92,030 | +0.60(+1.60%) |
Jun 11, 2013 | 38.60 | 38.80 | 36.90 | 37.60 | 45,286 | -1.00(-2.59%) |
Jun 10, 2013 | 39.40 | 39.60 | 37.00 | 38.60 | 0 | +1.00(+2.66%) |
Jun 07, 2013 | 39.60 | 39.60 | 36.20 | 37.60 | 0 | -1.60(-4.08%) |
Jun 06, 2013 | 42.40 | 42.80 | 37.20 | 39.20 | 175,557 | +1.00(+2.62%) |
Jun 05, 2013 | 35.60 | 38.40 | 33.60 | 38.20 | 124,006 | +2.40(+6.70%) |
Jun 04, 2013 | 38.80 | 39.80 | 35.60 | 35.80 | 0 | -2.00(-5.29%) |
Jun 03, 2013 | 38.80 | 39.60 | 37.00 | 37.80 | 83,879 | -0.40(-1.05%) |
May 31, 2013 | 40.00 | 41.20 | 37.80 | 38.20 | 79,479 | -2.20(-5.45%) |
May 30, 2013 | 40.40 | 41.20 | 40.00 | 40.40 | 38,532 | +0.20(+0.50%) |
May 29, 2013 | 40.60 | 42.40 | 39.80 | 40.20 | 64,907 | -0.20(-0.50%) |
May 28, 2013 | 41.60 | 41.80 | 40.00 | 40.40 | 44,656 | +0.00(+0.00%) |
May 24, 2013 | 40.80 | 41.00 | 40.00 | 40.40 | 0 | -0.40(-0.98%) |
May 23, 2013 | 40.00 | 41.60 | 39.60 | 40.80 | 0 | -0.20(-0.49%) |
May 22, 2013 | 39.00 | 41.80 | 39.00 | 41.00 | 0 | +1.80(+4.59%) |
May 21, 2013 | 39.60 | 40.40 | 39.00 | 39.20 | 0 | -0.40(-1.01%) |
May 20, 2013 | 40.20 | 40.80 | 38.60 | 39.60 | 0 | -0.60(-1.49%) |
May 17, 2013 | 41.60 | 41.60 | 39.60 | 40.20 | 0 | -1.00(-2.43%) |
May 16, 2013 | 41.40 | 41.60 | 39.40 | 41.20 | 66,539 | +0.20(+0.49%) |
May 15, 2013 | 43.00 | 43.40 | 40.60 | 41.00 | 0 | -1.60(-3.76%) |
May 13, 2013 | 43.00 | 44.00 | 42.00 | 42.60 | 0 | -0.60(-1.39%) |
May 10, 2013 | 45.00 | 45.00 | 41.00 | 43.20 | 0 | +2.20(+5.37%) |
May 09, 2013 | 40.60 | 42.20 | 40.40 | 41.00 | 0 | +0.00(+0.00%) |
May 08, 2013 | 42.40 | 42.80 | 39.40 | 41.00 | 0 | -0.20(-0.49%) |
May 07, 2013 | 46.80 | 47.00 | 40.60 | 41.20 | 0 | -3.80(-8.44%) |
May 06, 2013 | 44.60 | 45.80 | 44.20 | 45.00 | 68,336 | +1.40(+3.21%) |
May 03, 2013 | 44.20 | 44.80 | 43.60 | 43.60 | 0 | -0.60(-1.36%) |
May 02, 2013 | 44.00 | 44.80 | 43.40 | 44.20 | 0 | +0.40(+0.91%) |
May 01, 2013 | 47.00 | 47.20 | 43.80 | 43.80 | 85,785 | -3.20(-6.81%) |
Apr 30, 2013 | 47.60 | 48.40 | 46.60 | 47.00 | 0 | -2.60(-5.24%) |
Apr 29, 2013 | 49.00 | 50.40 | 48.20 | 49.60 | 52,151 | -0.20(-0.40%) |
Apr 26, 2013 | 50.00 | 50.20 | 47.60 | 49.80 | 53,927 | -0.20(-0.40%) |
Apr 25, 2013 | 49.20 | 51.60 | 48.40 | 50.00 | 0 | +1.00(+2.04%) |
Apr 24, 2013 | 50.60 | 50.80 | 48.60 | 49.00 | 57,690 | -1.60(-3.16%) |
Apr 23, 2013 | 50.00 | 51.00 | 48.62 | 50.60 | 50,191 | +0.40(+0.80%) |
Apr 22, 2013 | 49.60 | 50.20 | 48.00 | 50.20 | 45,945 | +0.20(+0.40%) |
Apr 19, 2013 | 48.00 | 50.00 | 47.40 | 50.00 | 51,230 | +2.00(+4.17%) |
Apr 18, 2013 | 49.00 | 49.20 | 46.20 | 48.00 | 106,171 | -0.90(-1.84%) |
Apr 17, 2013 | 50.20 | 50.80 | 47.40 | 48.90 | 112,211 | -1.30(-2.59%) |
Apr 16, 2013 | 49.60 | 50.20 | 48.20 | 50.20 | 89,128 | +0.80(+1.62%) |
Apr 15, 2013 | 53.40 | 54.60 | 48.20 | 49.40 | 148,920 | -2.00(-3.89%) |
Apr 12, 2013 | 53.60 | 54.60 | 50.80 | 51.40 | 90,710 | -2.40(-4.46%) |
Apr 11, 2013 | 53.80 | 54.80 | 51.60 | 53.80 | 120,696 | +0.00(+0.00%) |
Apr 10, 2013 | 51.60 | 55.40 | 51.20 | 53.80 | 215,320 | +2.60(+5.08%) |
Apr 09, 2013 | 49.80 | 51.80 | 48.00 | 51.20 | 107,401 | +1.80(+3.64%) |
Apr 08, 2013 | 49.80 | 50.80 | 47.80 | 49.40 | 121,053 | +1.00(+2.07%) |
Apr 05, 2013 | 47.20 | 50.00 | 45.40 | 48.40 | 172,550 | +2.80(+6.14%) |
Apr 04, 2013 | 48.00 | 49.00 | 45.00 | 45.60 | 73,207 | -2.40(-5.00%) |
Apr 03, 2013 | 50.80 | 50.80 | 46.60 | 48.00 | 207,379 | +1.00(+2.13%) |
Apr 02, 2013 | 47.60 | 48.60 | 46.20 | 47.00 | 90,294 | -0.40(-0.84%) |
Apr 01, 2013 | 45.80 | 48.40 | 45.80 | 47.40 | 91,976 | +1.80(+3.95%) |
Mar 28, 2013 | 43.80 | 45.70 | 43.60 | 45.60 | 73,700 | +2.00(+4.59%) |
Mar 27, 2013 | 43.20 | 44.00 | 42.60 | 43.60 | 34,786 | +0.20(+0.46%) |
Mar 26, 2013 | 43.40 | 44.40 | 42.60 | 43.40 | 65,994 | +0.20(+0.46%) |
Mar 25, 2013 | 43.40 | 43.60 | 42.60 | 43.20 | 62,784 | +0.00(+0.00%) |
Mar 22, 2013 | 43.00 | 43.40 | 43.00 | 43.20 | 37,184 | +0.20(+0.47%) |
Mar 21, 2013 | 43.00 | 43.40 | 42.80 | 43.00 | 36,406 | -0.20(-0.46%) |
Mar 20, 2013 | 42.60 | 43.60 | 42.60 | 43.20 | 61,863 | +0.80(+1.89%) |
Mar 19, 2013 | 43.00 | 43.40 | 42.40 | 42.40 | 55,217 | -0.20(-0.47%) |
Mar 18, 2013 | 42.40 | 42.80 | 41.40 | 42.60 | 51,659 | +0.60(+1.43%) |
Mar 15, 2013 | 41.60 | 42.40 | 41.40 | 42.00 | 93,240 | +0.20(+0.48%) |
Mar 14, 2013 | 41.20 | 42.40 | 41.00 | 41.80 | 64,907 | +0.80(+1.95%) |
Mar 13, 2013 | 41.00 | 41.60 | 40.40 | 41.00 | 41,132 | +0.10(+0.24%) |
Mar 12, 2013 | 41.20 | 42.20 | 40.20 | 40.90 | 118,803 | -0.30(-0.73%) |
Mar 11, 2013 | 41.20 | 41.60 | 39.70 | 41.20 | 54,650 | +0.20(+0.49%) |
Mar 08, 2013 | 40.80 | 42.20 | 40.40 | 41.00 | 65,625 | +0.80(+1.99%) |
Mar 07, 2013 | 37.00 | 40.60 | 37.00 | 40.20 | 93,392 | +3.40(+9.24%) |
Mar 06, 2013 | 36.60 | 37.20 | 35.90 | 36.80 | 19,910 | +0.20(+0.55%) |
Mar 05, 2013 | 36.60 | 36.60 | 35.20 | 36.60 | 17,925 | +0.80(+2.23%) |
Mar 04, 2013 | 36.40 | 37.40 | 35.20 | 35.80 | 22,019 | -0.80(-2.19%) |
Mar 01, 2013 | 36.00 | 36.60 | 34.40 | 36.60 | 22,943 | +0.20(+0.55%) |
Feb 28, 2013 | 36.20 | 36.80 | 35.80 | 36.40 | 39,066 | +0.40(+1.11%) |
Feb 27, 2013 | 35.80 | 36.60 | 35.40 | 36.00 | 18,962 | +0.00(+0.00%) |
Feb 26, 2013 | 35.20 | 36.40 | 34.60 | 36.00 | 16,060 | +1.00(+2.86%) |
Feb 25, 2013 | 37.00 | 37.20 | 35.00 | 35.00 | 32,064 | -1.80(-4.89%) |
Feb 22, 2013 | 37.00 | 37.00 | 36.10 | 36.80 | 14,759 | +0.20(+0.55%) |
Feb 21, 2013 | 37.20 | 37.60 | 36.00 | 36.60 | 26,134 | -0.60(-1.61%) |
Feb 20, 2013 | 38.00 | 38.60 | 37.20 | 37.20 | 25,287 | -0.80(-2.11%) |
Feb 19, 2013 | 37.80 | 38.60 | 37.00 | 38.00 | 33,035 | +0.20(+0.53%) |
Feb 15, 2013 | 38.00 | 38.60 | 37.40 | 37.80 | 35,423 | -0.20(-0.53%) |
Feb 14, 2013 | 38.00 | 38.80 | 37.40 | 38.00 | 52,263 | +0.00(+0.00%) |
Feb 13, 2013 | 36.40 | 38.40 | 36.40 | 38.00 | 43,540 | +1.60(+4.40%) |
Feb 12, 2013 | 36.00 | 36.70 | 35.60 | 36.40 | 10,907 | +0.40(+1.11%) |
Feb 11, 2013 | 36.40 | 36.60 | 35.60 | 36.00 | 13,715 | -0.40(-1.10%) |
Feb 08, 2013 | 36.40 | 36.50 | 35.60 | 36.40 | 15,071 | +0.20(+0.55%) |
Feb 07, 2013 | 36.00 | 37.80 | 35.40 | 36.20 | 30,718 | +0.00(+0.00%) |
Feb 06, 2013 | 37.60 | 37.60 | 35.60 | 36.20 | 23,051 | +0.20(+0.56%) |
Feb 04, 2013 | 35.80 | 37.00 | 35.00 | 36.00 | 78,208 | +0.00(+0.00%) |
Feb 01, 2013 | 36.00 | 36.20 | 35.40 | 36.00 | 24,587 | +0.20(+0.56%) |
Jan 31, 2013 | 35.60 | 36.20 | 35.20 | 35.80 | 25,682 | +0.20(+0.56%) |
Jan 30, 2013 | 36.40 | 37.20 | 35.40 | 35.60 | 47,378 | -1.00(-2.73%) |
Jan 29, 2013 | 36.40 | 37.40 | 36.20 | 36.60 | 30,812 | +0.40(+1.10%) |
Jan 28, 2013 | 37.00 | 37.70 | 36.20 | 36.20 | 43,135 | -1.20(-3.21%) |
Jan 25, 2013 | 37.80 | 38.00 | 36.40 | 37.40 | 40,784 | +0.00(+0.00%) |
Jan 24, 2013 | 39.00 | 39.40 | 36.80 | 37.40 | 40,479 | -1.00(-2.60%) |
Jan 23, 2013 | 39.20 | 39.60 | 38.00 | 38.40 | 42,817 | -0.80(-2.04%) |
Jan 22, 2013 | 40.20 | 40.20 | 38.20 | 39.20 | 47,147 | -0.40(-1.01%) |
Jan 18, 2013 | 41.00 | 41.00 | 39.20 | 39.60 | 41,823 | -1.00(-2.46%) |
Jan 17, 2013 | 40.40 | 41.60 | 39.60 | 40.60 | 39,159 | +0.60(+1.50%) |
Jan 16, 2013 | 41.00 | 41.60 | 39.60 | 40.00 | 27,878 | -1.00(-2.44%) |
Jan 15, 2013 | 43.00 | 43.20 | 40.20 | 41.00 | 56,028 | -2.00(-4.65%) |
Jan 14, 2013 | 44.00 | 45.60 | 42.20 | 43.00 | 103,479 | +0.00(+0.00%) |
Jan 11, 2013 | 41.20 | 43.80 | 40.60 | 43.00 | 131,441 | +2.40(+5.91%) |
Jan 10, 2013 | 39.80 | 41.30 | 39.20 | 40.60 | 51,601 | +1.00(+2.53%) |
Jan 09, 2013 | 39.20 | 40.00 | 39.20 | 39.60 | 16,643 | +0.60(+1.54%) |
Jan 08, 2013 | 40.60 | 40.60 | 38.90 | 39.00 | 16,705 | -0.80(-2.01%) |
Jan 07, 2013 | 38.60 | 39.80 | 38.40 | 39.80 | 17,908 | +1.00(+2.58%) |
Jan 04, 2013 | 39.20 | 39.60 | 38.40 | 38.80 | 16,795 | +0.40(+1.04%) |
Jan 03, 2013 | 39.80 | 40.00 | 37.80 | 38.40 | 20,924 | -1.00(-2.54%) |
Jan 02, 2013 | 39.40 | 40.60 | 37.80 | 39.40 | 62,524 | +1.60(+4.23%) |
Dec 31, 2012 | 36.20 | 37.80 | 36.20 | 37.80 | 17,429 | +1.40(+3.85%) |
Dec 28, 2012 | 36.40 | 37.40 | 36.40 | 36.40 | 10,855 | -0.20(-0.55%) |
Dec 27, 2012 | 37.40 | 38.60 | 36.20 | 36.60 | 20,232 | -0.60(-1.61%) |
Dec 26, 2012 | 38.60 | 39.00 | 37.20 | 37.20 | 19,673 | -1.40(-3.63%) |
Dec 24, 2012 | 38.20 | 39.00 | 37.40 | 38.60 | 9,051 | -0.20(-0.52%) |
Dec 21, 2012 | 40.00 | 40.00 | 37.60 | 38.80 | 102,060 | -1.40(-3.48%) |
Dec 20, 2012 | 40.00 | 40.40 | 38.60 | 40.20 | 33,343 | -0.24(-0.59%) |
Dec 19, 2012 | 38.20 | 41.30 | 37.40 | 40.44 | 46,796 | +2.24(+5.86%) |
Dec 18, 2012 | 37.40 | 38.60 | 36.60 | 38.20 | 26,865 | +0.60(+1.60%) |
Dec 17, 2012 | 36.40 | 37.60 | 36.00 | 37.60 | 12,312 | +1.56(+4.32%) |
Dec 14, 2012 | 35.40 | 36.20 | 35.20 | 36.04 | 14,749 | +0.44(+1.24%) |
Dec 13, 2012 | 36.80 | 37.00 | 35.60 | 35.60 | 6,304 | -1.20(-3.26%) |
Dec 12, 2012 | 35.60 | 37.20 | 35.00 | 36.80 | 18,995 | +1.20(+3.37%) |
Dec 11, 2012 | 34.80 | 36.00 | 33.60 | 35.60 | 24,258 | +1.20(+3.49%) |
Dec 10, 2012 | 35.80 | 35.80 | 34.20 | 34.40 | 28,413 | -1.10(-3.10%) |
Dec 07, 2012 | 35.80 | 36.20 | 35.20 | 35.50 | 30,947 | -0.30(-0.84%) |
Dec 06, 2012 | 36.20 | 36.40 | 35.40 | 35.80 | 16,566 | -0.60(-1.65%) |
Dec 05, 2012 | 37.80 | 37.80 | 36.20 | 36.40 | 18,705 | -1.00(-2.67%) |