Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.28 | 59.74 | 55.75 | 59.42 | 2,423,066 | +0.93(+1.59%) |
Jan 30, 2014 | 58.74 | 59.81 | 58.16 | 58.49 | 1,889,511 | +0.75(+1.30%) |
Jan 29, 2014 | 57.18 | 58.14 | 56.14 | 57.74 | 1,519,504 | +0.27(+0.47%) |
Jan 28, 2014 | 55.65 | 57.75 | 55.54 | 57.47 | 1,839,571 | +2.04(+3.68%) |
Jan 27, 2014 | 58.87 | 58.88 | 53.76 | 55.43 | 3,021,491 | -3.45(-5.86%) |
Jan 24, 2014 | 62.85 | 63.10 | 58.13 | 58.88 | 2,789,248 | -4.52(-7.13%) |
Jan 23, 2014 | 63.12 | 63.42 | 62.21 | 63.40 | 10,838,611 | +0.20(+0.32%) |
Jan 22, 2014 | 62.41 | 63.58 | 61.97 | 63.20 | 1,205,846 | +0.53(+0.85%) |
Jan 21, 2014 | 65.00 | 65.10 | 62.28 | 62.67 | 1,722,039 | -1.28(-2.00%) |
Jan 17, 2014 | 63.92 | 63.95 | 63.95 | 63.95 | 1,751,600 | +1.83(+2.95%) |
Jan 16, 2014 | 62.02 | 63.48 | 61.78 | 62.12 | 1,076,305 | -0.11(-0.18%) |
Jan 15, 2014 | 60.40 | 62.43 | 60.40 | 62.23 | 1,429,270 | +1.83(+3.03%) |
Jan 14, 2014 | 58.67 | 60.42 | 57.03 | 60.40 | 996,329 | +1.71(+2.91%) |
Jan 13, 2014 | 61.18 | 61.19 | 58.17 | 58.69 | 938,661 | -2.02(-3.33%) |
Jan 10, 2014 | 60.43 | 61.44 | 59.87 | 60.71 | 568,493 | +0.37(+0.61%) |
Jan 09, 2014 | 60.72 | 61.08 | 59.45 | 60.34 | 725,447 | -0.39(-0.64%) |
Jan 08, 2014 | 61.41 | 61.75 | 60.51 | 60.73 | 970,970 | -0.63(-1.03%) |
Jan 07, 2014 | 60.67 | 62.44 | 60.50 | 61.36 | 2,170,392 | +1.46(+2.44%) |
Jan 06, 2014 | 57.65 | 61.09 | 57.50 | 59.90 | 2,293,447 | +2.73(+4.78%) |
Jan 03, 2014 | 57.02 | 57.53 | 56.62 | 57.17 | 331,336 | +0.21(+0.37%) |
Jan 02, 2014 | 57.06 | 57.37 | 56.43 | 56.96 | 437,600 | -0.18(-0.32%) |
Dec 31, 2013 | 56.99 | 57.14 | 57.14 | 57.14 | 502,600 | +0.09(+0.16%) |
Dec 30, 2013 | 58.08 | 58.37 | 56.80 | 57.05 | 316,852 | -0.15(-0.26%) |
Dec 27, 2013 | 57.99 | 57.99 | 56.71 | 57.20 | 333,740 | -0.57(-0.99%) |
Dec 26, 2013 | 58.34 | 58.50 | 57.42 | 57.77 | 408,630 | -0.19(-0.33%) |
Dec 24, 2013 | 58.25 | 58.25 | 57.39 | 57.96 | 269,077 | -0.08(-0.14%) |
Dec 23, 2013 | 57.21 | 58.09 | 57.07 | 58.04 | 534,372 | +1.01(+1.77%) |
Dec 20, 2013 | 56.68 | 57.21 | 56.26 | 57.03 | 936,980 | +0.56(+0.99%) |
Dec 19, 2013 | 57.22 | 57.52 | 56.07 | 56.47 | 810,624 | -0.69(-1.21%) |
Dec 18, 2013 | 56.14 | 57.21 | 55.75 | 57.16 | 1,236,177 | +1.16(+2.07%) |
Dec 17, 2013 | 55.70 | 56.24 | 55.11 | 56.00 | 847,496 | +0.42(+0.76%) |
Dec 16, 2013 | 54.59 | 55.61 | 54.45 | 55.58 | 653,571 | +1.38(+2.55%) |
Dec 13, 2013 | 54.37 | 54.85 | 54.02 | 54.20 | 374,655 | +0.08(+0.15%) |
Dec 12, 2013 | 53.38 | 54.43 | 52.74 | 54.12 | 877,752 | +0.44(+0.82%) |
Dec 11, 2013 | 55.19 | 55.38 | 53.50 | 53.68 | 580,207 | -1.19(-2.17%) |
Dec 10, 2013 | 55.51 | 55.70 | 54.73 | 54.87 | 718,763 | -0.88(-1.58%) |
Dec 09, 2013 | 55.81 | 56.17 | 55.13 | 55.75 | 852,909 | +0.29(+0.52%) |
Dec 06, 2013 | 54.91 | 55.79 | 54.16 | 55.46 | 0 | +0.93(+1.71%) |
Dec 05, 2013 | 54.54 | 54.57 | 53.83 | 54.53 | 520,876 | -0.12(-0.22%) |
Dec 04, 2013 | 54.75 | 55.25 | 53.94 | 54.65 | 0 | -0.52(-0.94%) |
Dec 03, 2013 | 54.89 | 55.39 | 54.64 | 55.17 | 659,427 | +0.06(+0.11%) |
Dec 02, 2013 | 54.80 | 55.50 | 54.05 | 55.11 | 546,763 | +0.47(+0.86%) |
Nov 29, 2013 | 54.89 | 55.33 | 54.42 | 54.64 | 0 | -0.12(-0.22%) |
Nov 27, 2013 | 53.88 | 54.92 | 53.63 | 54.76 | 0 | +0.83(+1.54%) |
Nov 26, 2013 | 53.67 | 54.13 | 53.10 | 53.93 | 0 | +0.35(+0.65%) |
Nov 25, 2013 | 54.20 | 54.88 | 52.87 | 53.58 | 826,253 | -0.57(-1.05%) |
Nov 22, 2013 | 54.01 | 54.83 | 53.80 | 54.15 | 0 | +0.26(+0.48%) |
Nov 21, 2013 | 52.78 | 53.93 | 52.68 | 53.89 | 767,537 | +1.20(+2.28%) |
Nov 20, 2013 | 52.78 | 53.17 | 52.45 | 52.69 | 0 | +0.25(+0.48%) |
Nov 19, 2013 | 53.87 | 53.98 | 51.82 | 52.44 | 1,971,788 | -1.56(-2.89%) |
Nov 18, 2013 | 55.82 | 55.99 | 53.64 | 54.00 | 0 | -1.41(-2.54%) |
Nov 15, 2013 | 54.91 | 55.53 | 54.90 | 55.41 | 0 | +0.73(+1.34%) |
Nov 14, 2013 | 55.63 | 55.95 | 54.05 | 54.68 | 3,970,502 | -3.70(-6.34%) |
Nov 13, 2013 | 58.00 | 58.89 | 57.66 | 58.38 | 868,371 | -0.12(-0.21%) |
Nov 12, 2013 | 58.52 | 58.70 | 57.81 | 58.50 | 0 | -0.09(-0.15%) |
Nov 11, 2013 | 58.41 | 59.80 | 57.77 | 58.59 | 0 | +0.35(+0.60%) |
Nov 08, 2013 | 56.71 | 58.44 | 56.70 | 58.24 | 0 | +1.61(+2.84%) |
Nov 07, 2013 | 57.22 | 57.91 | 56.45 | 56.63 | 649,832 | -0.46(-0.81%) |
Nov 06, 2013 | 57.19 | 57.75 | 56.31 | 57.09 | 665,333 | +0.44(+0.78%) |
Nov 05, 2013 | 57.78 | 58.28 | 56.20 | 56.65 | 906,016 | -1.38(-2.38%) |
Nov 04, 2013 | 57.17 | 58.95 | 56.93 | 58.03 | 1,517,894 | +1.28(+2.26%) |
Nov 01, 2013 | 56.96 | 57.36 | 56.24 | 56.75 | 0 | -0.31(-0.54%) |
Oct 31, 2013 | 56.97 | 57.59 | 56.31 | 57.06 | 0 | +0.28(+0.49%) |
Oct 30, 2013 | 57.45 | 57.71 | 56.27 | 56.78 | 863,388 | -0.46(-0.80%) |
Oct 29, 2013 | 56.29 | 57.27 | 56.26 | 57.24 | 0 | +1.19(+2.12%) |
Oct 28, 2013 | 56.14 | 56.57 | 55.91 | 56.05 | 0 | +0.05(+0.09%) |
Oct 25, 2013 | 56.79 | 56.79 | 55.80 | 56.00 | 0 | -0.57(-1.01%) |
Oct 24, 2013 | 57.43 | 57.50 | 56.39 | 56.57 | 1,130,309 | -0.94(-1.63%) |
Oct 23, 2013 | 56.97 | 57.90 | 56.10 | 57.51 | 1,426,671 | +0.84(+1.48%) |
Oct 22, 2013 | 58.20 | 58.51 | 56.58 | 56.67 | 1,475,729 | -1.58(-2.71%) |
Oct 21, 2013 | 58.50 | 59.43 | 57.93 | 58.25 | 2,136,319 | +0.27(+0.47%) |
Oct 18, 2013 | 53.20 | 60.00 | 53.15 | 57.98 | 7,358,451 | +12.05(+26.24%) |
Oct 17, 2013 | 43.58 | 46.34 | 43.01 | 45.93 | 4,320,722 | +2.21(+5.05%) |
Oct 16, 2013 | 43.48 | 43.74 | 43.07 | 43.72 | 1,230,067 | +0.71(+1.65%) |
Oct 15, 2013 | 43.47 | 43.61 | 42.85 | 43.01 | 891,397 | -0.45(-1.04%) |
Oct 14, 2013 | 43.32 | 43.79 | 43.08 | 43.46 | 1,056,632 | +0.11(+0.25%) |
Oct 11, 2013 | 42.27 | 43.51 | 42.18 | 43.35 | 0 | +0.83(+1.95%) |
Oct 10, 2013 | 44.15 | 44.66 | 41.83 | 42.52 | 3,323,001 | -1.50(-3.41%) |
Oct 09, 2013 | 44.24 | 44.37 | 43.50 | 44.02 | 1,258,465 | -0.01(-0.02%) |
Oct 08, 2013 | 44.89 | 45.38 | 43.99 | 44.03 | 1,245,762 | -0.99(-2.20%) |
Oct 07, 2013 | 45.44 | 46.13 | 44.96 | 45.02 | 0 | -0.78(-1.70%) |
Oct 04, 2013 | 46.76 | 47.02 | 45.60 | 45.80 | 0 | -2.07(-4.32%) |
Oct 03, 2013 | 48.85 | 49.21 | 47.33 | 47.87 | 0 | -1.00(-2.05%) |
Oct 02, 2013 | 49.23 | 49.23 | 48.58 | 48.87 | 439,380 | -0.39(-0.79%) |
Oct 01, 2013 | 48.00 | 49.26 | 47.81 | 49.26 | 690,142 | +1.16(+2.41%) |
Sep 30, 2013 | 47.34 | 48.44 | 47.05 | 48.10 | 687,150 | +0.32(+0.67%) |
Sep 27, 2013 | 47.63 | 48.01 | 47.30 | 47.78 | 0 | -0.30(-0.62%) |
Sep 26, 2013 | 47.52 | 48.09 | 47.13 | 48.08 | 402,908 | +0.66(+1.39%) |
Sep 25, 2013 | 47.47 | 47.96 | 47.31 | 47.42 | 435,660 | -0.06(-0.13%) |
Sep 24, 2013 | 47.37 | 48.07 | 47.13 | 47.48 | 497,283 | +0.03(+0.06%) |
Sep 23, 2013 | 47.45 | 47.70 | 47.20 | 47.45 | 925,500 | -0.14(-0.29%) |
Sep 20, 2013 | 47.72 | 48.08 | 47.24 | 47.59 | 0 | -0.08(-0.17%) |
Sep 19, 2013 | 48.29 | 49.08 | 47.64 | 47.67 | 596,609 | -0.58(-1.20%) |
Sep 18, 2013 | 48.06 | 48.51 | 46.79 | 48.25 | 0 | +0.29(+0.60%) |
Sep 17, 2013 | 46.52 | 48.13 | 46.41 | 47.96 | 0 | +1.71(+3.70%) |
Sep 16, 2013 | 47.04 | 47.31 | 46.22 | 46.25 | 0 | -0.56(-1.20%) |
Sep 13, 2013 | 47.37 | 47.59 | 46.23 | 46.81 | 0 | -0.31(-0.66%) |
Sep 12, 2013 | 47.38 | 47.43 | 46.94 | 47.12 | 0 | -0.39(-0.82%) |
Sep 11, 2013 | 47.01 | 47.62 | 46.59 | 47.51 | 0 | +0.48(+1.02%) |
Sep 10, 2013 | 47.00 | 47.05 | 46.17 | 47.03 | 707,057 | +0.32(+0.69%) |
Sep 09, 2013 | 45.03 | 46.84 | 44.98 | 46.71 | 0 | +1.86(+4.15%) |
Sep 06, 2013 | 45.14 | 45.49 | 44.01 | 44.85 | 0 | +0.02(+0.04%) |
Sep 05, 2013 | 44.64 | 45.19 | 44.34 | 44.83 | 0 | +0.11(+0.25%) |
Sep 04, 2013 | 44.37 | 44.72 | 44.00 | 44.72 | 0 | +0.35(+0.79%) |
Sep 03, 2013 | 44.33 | 44.89 | 43.67 | 44.37 | 0 | +0.82(+1.88%) |
Aug 30, 2013 | 43.66 | 44.15 | 43.37 | 43.55 | 0 | -0.24(-0.55%) |
Aug 29, 2013 | 43.00 | 44.13 | 43.00 | 43.79 | 254,444 | +0.66(+1.53%) |
Aug 28, 2013 | 43.52 | 43.88 | 43.02 | 43.13 | 0 | -0.49(-1.12%) |
Aug 27, 2013 | 43.73 | 44.27 | 43.50 | 43.62 | 470,355 | -0.83(-1.87%) |
Aug 26, 2013 | 44.47 | 45.00 | 44.00 | 44.45 | 0 | -0.06(-0.13%) |
Aug 23, 2013 | 44.37 | 44.56 | 43.93 | 44.51 | 0 | +0.15(+0.34%) |
Aug 22, 2013 | 43.70 | 44.37 | 43.60 | 44.36 | 228,874 | +0.81(+1.86%) |
Aug 21, 2013 | 43.42 | 44.06 | 43.17 | 43.55 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 43.05 | 43.64 | 42.84 | 43.61 | 514,956 | +0.75(+1.75%) |
Aug 19, 2013 | 42.57 | 43.34 | 42.34 | 42.86 | 274,775 | -0.10(-0.23%) |
Aug 16, 2013 | 42.93 | 43.48 | 42.56 | 42.96 | 0 | -0.20(-0.46%) |
Aug 15, 2013 | 43.79 | 43.79 | 43.00 | 43.16 | 422,356 | -1.22(-2.75%) |
Aug 14, 2013 | 44.69 | 44.87 | 44.22 | 44.38 | 361,484 | -0.39(-0.87%) |
Aug 13, 2013 | 44.32 | 44.90 | 44.02 | 44.77 | 382,899 | +0.33(+0.74%) |
Aug 12, 2013 | 43.59 | 44.64 | 43.45 | 44.44 | 360,193 | +0.54(+1.23%) |
Aug 09, 2013 | 43.95 | 44.12 | 43.50 | 43.90 | 355,557 | -0.18(-0.41%) |
Aug 08, 2013 | 44.11 | 44.35 | 43.76 | 44.08 | 418,618 | +0.25(+0.57%) |
Aug 07, 2013 | 44.27 | 44.43 | 43.63 | 43.83 | 524,266 | -0.44(-0.99%) |
Aug 06, 2013 | 44.13 | 44.85 | 44.12 | 44.27 | 738,624 | -0.15(-0.34%) |
Aug 05, 2013 | 43.50 | 44.48 | 43.45 | 44.42 | 733,358 | +0.81(+1.86%) |
Aug 02, 2013 | 43.49 | 44.48 | 43.44 | 43.61 | 829,557 | -0.38(-0.86%) |
Aug 01, 2013 | 43.23 | 44.04 | 42.81 | 43.99 | 747,752 | +0.95(+2.21%) |
Jul 31, 2013 | 42.54 | 43.37 | 42.35 | 43.04 | 0 | +0.59(+1.39%) |
Jul 30, 2013 | 42.64 | 42.88 | 42.05 | 42.45 | 0 | +0.11(+0.26%) |
Jul 29, 2013 | 42.70 | 42.87 | 42.19 | 42.34 | 0 | -0.41(-0.96%) |
Jul 26, 2013 | 43.47 | 43.80 | 42.39 | 42.75 | 0 | -1.13(-2.58%) |
Jul 25, 2013 | 43.35 | 43.88 | 43.17 | 43.88 | 0 | +0.45(+1.04%) |
Jul 24, 2013 | 44.00 | 44.15 | 43.31 | 43.43 | 0 | -0.57(-1.30%) |
Jul 23, 2013 | 43.67 | 44.31 | 43.27 | 44.00 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 42.75 | 44.25 | 42.39 | 44.00 | 0 | +1.05(+2.44%) |
Jul 19, 2013 | 43.79 | 44.43 | 41.25 | 42.95 | 3,085,278 | +3.30(+8.32%) |
Jul 18, 2013 | 39.15 | 40.50 | 38.55 | 39.65 | 1,128,828 | +0.83(+2.14%) |
Jul 17, 2013 | 38.40 | 38.98 | 38.13 | 38.82 | 736,506 | +0.63(+1.65%) |
Jul 16, 2013 | 38.64 | 38.79 | 37.97 | 38.19 | 0 | -0.51(-1.32%) |
Jul 15, 2013 | 39.11 | 39.30 | 38.69 | 38.70 | 0 | -0.50(-1.28%) |
Jul 12, 2013 | 39.22 | 39.68 | 38.99 | 39.20 | 0 | -0.20(-0.51%) |
Jul 11, 2013 | 39.79 | 39.80 | 39.03 | 39.40 | 0 | +0.21(+0.54%) |
Jul 10, 2013 | 39.06 | 39.61 | 38.24 | 39.19 | 0 | +0.31(+0.80%) |
Jul 09, 2013 | 38.58 | 38.99 | 38.31 | 38.88 | 0 | +0.46(+1.20%) |
Jul 08, 2013 | 38.50 | 38.74 | 38.08 | 38.42 | 600,800 | +0.03(+0.08%) |
Jul 05, 2013 | 38.36 | 38.39 | 37.83 | 38.39 | 0 | +0.61(+1.61%) |
Jul 03, 2013 | 37.02 | 38.00 | 36.93 | 37.78 | 0 | +0.48(+1.29%) |
Jul 02, 2013 | 37.99 | 38.19 | 37.04 | 37.30 | 0 | -0.49(-1.30%) |
Jul 01, 2013 | 37.01 | 38.50 | 37.01 | 37.79 | 0 | +0.75(+2.02%) |
Jun 28, 2013 | 36.71 | 37.38 | 36.14 | 37.04 | 863,105 | +0.35(+0.95%) |
Jun 27, 2013 | 36.01 | 36.96 | 35.74 | 36.69 | 0 | +0.91(+2.54%) |
Jun 26, 2013 | 35.65 | 36.18 | 35.10 | 35.78 | 0 | +0.37(+1.04%) |
Jun 25, 2013 | 36.14 | 36.24 | 34.92 | 35.41 | 0 | -0.36(-1.01%) |
Jun 24, 2013 | 35.29 | 36.22 | 34.89 | 35.77 | 0 | -0.07(-0.20%) |
Jun 21, 2013 | 35.57 | 36.04 | 35.17 | 35.84 | 631,777 | +0.36(+1.01%) |
Jun 20, 2013 | 35.51 | 36.40 | 35.23 | 35.48 | 0 | -0.62(-1.72%) |
Jun 19, 2013 | 36.10 | 36.58 | 35.94 | 36.10 | 0 | -0.15(-0.41%) |
Jun 18, 2013 | 35.88 | 36.38 | 35.67 | 36.25 | 0 | +0.38(+1.06%) |
Jun 17, 2013 | 35.49 | 36.17 | 35.49 | 35.87 | 0 | +0.85(+2.43%) |
Jun 14, 2013 | 34.87 | 35.26 | 34.08 | 35.02 | 0 | +0.35(+1.01%) |
Jun 13, 2013 | 34.28 | 34.68 | 33.84 | 34.67 | 963,375 | +0.45(+1.32%) |
Jun 12, 2013 | 35.13 | 35.13 | 34.11 | 34.22 | 562,382 | -0.55(-1.58%) |
Jun 11, 2013 | 34.83 | 35.66 | 34.35 | 34.77 | 493,682 | -0.52(-1.47%) |
Jun 10, 2013 | 35.52 | 35.66 | 35.12 | 35.29 | 0 | -0.16(-0.45%) |
Jun 07, 2013 | 35.54 | 35.78 | 35.09 | 35.45 | 0 | +0.26(+0.74%) |
Jun 06, 2013 | 35.37 | 35.41 | 34.71 | 35.19 | 1,036,146 | -0.19(-0.54%) |
Jun 05, 2013 | 35.75 | 36.39 | 35.21 | 35.38 | 0 | -0.50(-1.39%) |
Jun 04, 2013 | 37.15 | 37.35 | 35.68 | 35.88 | 0 | -0.97(-2.63%) |
Jun 03, 2013 | 36.03 | 37.16 | 35.76 | 36.85 | 888,380 | +1.10(+3.08%) |
May 31, 2013 | 36.03 | 36.49 | 35.74 | 35.75 | 381,316 | -0.43(-1.19%) |
May 30, 2013 | 36.05 | 36.65 | 35.71 | 36.18 | 473,862 | +0.21(+0.58%) |
May 29, 2013 | 36.09 | 36.33 | 35.62 | 35.97 | 587,049 | -0.48(-1.32%) |
May 28, 2013 | 36.27 | 37.15 | 35.94 | 36.45 | 717,304 | -0.25(-0.68%) |
May 24, 2013 | 36.62 | 36.99 | 36.15 | 36.70 | 0 | -0.28(-0.76%) |
May 23, 2013 | 36.82 | 37.20 | 36.29 | 36.98 | 0 | -0.32(-0.86%) |
May 22, 2013 | 38.15 | 38.74 | 37.17 | 37.30 | 0 | -0.86(-2.25%) |
May 21, 2013 | 37.68 | 38.51 | 37.17 | 38.16 | 0 | +0.36(+0.95%) |
May 20, 2013 | 37.42 | 38.06 | 37.38 | 37.80 | 0 | +0.21(+0.56%) |
May 17, 2013 | 36.96 | 37.88 | 36.96 | 37.59 | 0 | +0.74(+2.01%) |
May 16, 2013 | 36.05 | 37.33 | 35.81 | 36.85 | 868,995 | +0.63(+1.74%) |
May 15, 2013 | 36.28 | 36.41 | 36.01 | 36.22 | 0 | -0.85(-2.29%) |
May 13, 2013 | 36.61 | 37.64 | 36.49 | 37.07 | 0 | +0.20(+0.54%) |
May 10, 2013 | 35.85 | 37.05 | 35.85 | 36.87 | 0 | +1.19(+3.34%) |
May 09, 2013 | 35.85 | 36.25 | 35.60 | 35.68 | 0 | -0.23(-0.64%) |
May 08, 2013 | 35.62 | 35.94 | 35.32 | 35.91 | 0 | +0.28(+0.79%) |
May 07, 2013 | 34.70 | 35.68 | 34.37 | 35.63 | 0 | +1.21(+3.52%) |
May 06, 2013 | 32.58 | 35.65 | 32.15 | 34.42 | 2,885,489 | +1.82(+5.58%) |
May 03, 2013 | 32.74 | 32.98 | 32.40 | 32.60 | 0 | +0.20(+0.62%) |
May 02, 2013 | 32.76 | 33.22 | 32.34 | 32.40 | 0 | -0.25(-0.77%) |
May 01, 2013 | 32.88 | 33.11 | 32.38 | 32.65 | 1,651,114 | -0.47(-1.42%) |
Apr 30, 2013 | 33.00 | 33.39 | 32.70 | 33.12 | 0 | +0.19(+0.58%) |
Apr 29, 2013 | 32.38 | 32.96 | 32.23 | 32.93 | 815,660 | +0.59(+1.82%) |
Apr 26, 2013 | 32.20 | 32.51 | 32.25 | 32.34 | 556,387 | +0.09(+0.28%) |
Apr 25, 2013 | 32.11 | 32.63 | 32.11 | 32.25 | 1,502,062 | +0.21(+0.66%) |
Apr 24, 2013 | 31.87 | 32.49 | 31.41 | 32.04 | 833,598 | +0.05(+0.16%) |
Apr 23, 2013 | 31.91 | 32.34 | 31.46 | 31.99 | 1,517,676 | -0.01(-0.03%) |
Apr 22, 2013 | 31.54 | 32.19 | 30.89 | 32.00 | 1,366,766 | +0.50(+1.59%) |
Apr 19, 2013 | 29.56 | 32.08 | 29.53 | 31.50 | 3,658,394 | +1.37(+4.55%) |
Apr 18, 2013 | 30.90 | 30.95 | 29.72 | 30.13 | 1,521,950 | -0.65(-2.11%) |
Apr 17, 2013 | 31.45 | 31.92 | 30.10 | 30.78 | 953,361 | -1.02(-3.21%) |
Apr 16, 2013 | 31.53 | 32.04 | 31.18 | 31.80 | 1,163,566 | +0.60(+1.92%) |
Apr 15, 2013 | 32.44 | 32.71 | 31.17 | 31.20 | 890,788 | -1.56(-4.76%) |
Apr 12, 2013 | 32.74 | 32.97 | 32.18 | 32.76 | 415,221 | -0.10(-0.30%) |
Apr 11, 2013 | 32.50 | 33.00 | 32.42 | 32.86 | 476,526 | +0.23(+0.70%) |
Apr 10, 2013 | 31.98 | 32.67 | 31.97 | 32.63 | 469,519 | +0.75(+2.35%) |
Apr 09, 2013 | 31.75 | 32.16 | 31.50 | 31.88 | 577,127 | +0.20(+0.63%) |
Apr 08, 2013 | 31.19 | 31.75 | 31.05 | 31.68 | 714,515 | +0.64(+2.06%) |
Apr 05, 2013 | 30.90 | 31.21 | 30.54 | 31.04 | 508,616 | -0.46(-1.46%) |
Apr 04, 2013 | 30.94 | 31.51 | 30.45 | 31.50 | 1,022,539 | +0.55(+1.78%) |
Apr 03, 2013 | 31.83 | 32.23 | 30.09 | 30.95 | 2,162,432 | -0.90(-2.83%) |
Apr 02, 2013 | 32.73 | 32.92 | 31.78 | 31.85 | 729,258 | -0.59(-1.82%) |
Apr 01, 2013 | 33.40 | 33.84 | 32.24 | 32.44 | 736,498 | -1.07(-3.19%) |
Mar 28, 2013 | 33.42 | 33.65 | 32.96 | 33.51 | 545,439 | +0.19(+0.57%) |
Mar 27, 2013 | 33.40 | 33.70 | 33.28 | 33.32 | 357,471 | -0.28(-0.83%) |
Mar 26, 2013 | 33.00 | 33.70 | 32.90 | 33.60 | 395,257 | +0.73(+2.22%) |
Mar 25, 2013 | 32.69 | 33.25 | 32.65 | 32.87 | 546,399 | +0.24(+0.74%) |
Mar 22, 2013 | 32.17 | 32.70 | 32.03 | 32.63 | 405,319 | +0.60(+1.87%) |
Mar 21, 2013 | 32.26 | 32.59 | 31.72 | 32.03 | 423,059 | -0.57(-1.75%) |
Mar 20, 2013 | 32.42 | 32.75 | 32.29 | 32.60 | 315,859 | +0.31(+0.96%) |
Mar 19, 2013 | 32.38 | 32.85 | 31.84 | 32.29 | 475,222 | -0.08(-0.25%) |
Mar 18, 2013 | 32.51 | 33.00 | 32.22 | 32.37 | 512,278 | -0.67(-2.03%) |
Mar 15, 2013 | 33.35 | 33.50 | 32.46 | 33.04 | 966,396 | -0.25(-0.75%) |
Mar 14, 2013 | 33.03 | 33.35 | 32.69 | 33.29 | 342,476 | +0.41(+1.25%) |
Mar 13, 2013 | 32.91 | 32.99 | 32.49 | 32.88 | 480,352 | -0.08(-0.24%) |
Mar 12, 2013 | 33.44 | 33.67 | 32.81 | 32.96 | 572,837 | -0.57(-1.70%) |
Mar 11, 2013 | 33.10 | 33.60 | 32.90 | 33.53 | 443,661 | +0.24(+0.72%) |
Mar 08, 2013 | 32.99 | 33.30 | 32.44 | 33.29 | 621,190 | +0.57(+1.74%) |
Mar 07, 2013 | 32.42 | 32.75 | 32.24 | 32.72 | 387,164 | +0.28(+0.86%) |
Mar 06, 2013 | 31.91 | 32.47 | 31.91 | 32.44 | 690,110 | +0.64(+2.01%) |
Mar 05, 2013 | 31.14 | 32.09 | 31.14 | 31.80 | 525,049 | +0.81(+2.61%) |
Mar 04, 2013 | 31.12 | 31.16 | 30.67 | 30.99 | 493,220 | -0.14(-0.45%) |
Mar 01, 2013 | 31.18 | 31.64 | 30.70 | 31.13 | 626,883 | -0.31(-0.99%) |
Feb 28, 2013 | 31.55 | 31.66 | 31.24 | 31.44 | 460,819 | -0.03(-0.10%) |
Feb 27, 2013 | 31.06 | 31.85 | 31.06 | 31.47 | 466,138 | +0.42(+1.35%) |
Feb 26, 2013 | 31.31 | 31.43 | 30.97 | 31.05 | 545,947 | -0.15(-0.48%) |
Feb 25, 2013 | 31.98 | 32.33 | 31.13 | 31.20 | 467,959 | -0.68(-2.13%) |
Feb 22, 2013 | 31.49 | 32.05 | 31.02 | 31.88 | 687,837 | +0.47(+1.50%) |
Feb 21, 2013 | 31.06 | 31.43 | 30.95 | 31.41 | 1,041,999 | -0.32(-1.01%) |
Feb 20, 2013 | 32.38 | 32.92 | 31.71 | 31.73 | 711,842 | -0.87(-2.67%) |
Feb 19, 2013 | 32.51 | 32.67 | 32.25 | 32.60 | 809,676 | -0.13(-0.40%) |
Feb 15, 2013 | 32.84 | 32.84 | 32.45 | 32.73 | 728,072 | +0.17(+0.52%) |
Feb 14, 2013 | 32.76 | 32.91 | 32.50 | 32.56 | 644,916 | -0.19(-0.58%) |
Feb 13, 2013 | 32.96 | 33.15 | 32.49 | 32.75 | 1,501,927 | -0.27(-0.82%) |
Feb 12, 2013 | 33.07 | 33.16 | 32.77 | 33.02 | 741,444 | -0.01(-0.03%) |
Feb 11, 2013 | 32.56 | 33.07 | 32.50 | 33.03 | 999,006 | +0.30(+0.92%) |
Feb 08, 2013 | 32.40 | 33.04 | 32.19 | 32.73 | 872,084 | +0.49(+1.52%) |
Feb 07, 2013 | 32.18 | 32.41 | 31.83 | 32.24 | 623,065 | -0.01(-0.03%) |
Feb 06, 2013 | 32.11 | 32.46 | 31.63 | 32.25 | 1,296,786 | +0.13(+0.40%) |
Feb 04, 2013 | 31.26 | 32.51 | 31.16 | 32.12 | 2,651,874 | +0.22(+0.69%) |