Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.50 | 46.27 | 45.50 | 45.96 | 351,048 | -0.29(-0.62%) |
Jan 30, 2014 | 46.12 | 46.59 | 45.97 | 46.25 | 564,538 | +0.40(+0.88%) |
Jan 29, 2014 | 46.03 | 46.22 | 45.69 | 45.85 | 175,751 | -0.51(-1.11%) |
Jan 28, 2014 | 46.12 | 46.37 | 46.07 | 46.36 | 260,690 | +0.31(+0.68%) |
Jan 27, 2014 | 46.69 | 46.69 | 45.85 | 46.05 | 301,662 | -0.48(-1.02%) |
Jan 24, 2014 | 47.30 | 47.30 | 46.43 | 46.52 | 344,968 | -1.01(-2.12%) |
Jan 23, 2014 | 47.63 | 47.76 | 47.29 | 47.53 | 278,014 | -0.32(-0.66%) |
Jan 22, 2014 | 47.65 | 47.88 | 47.57 | 47.85 | 226,969 | +0.24(+0.49%) |
Jan 21, 2014 | 47.60 | 47.66 | 47.34 | 47.61 | 224,871 | +0.30(+0.62%) |
Jan 17, 2014 | 47.48 | 47.32 | 47.32 | 47.32 | 168,397 | -0.19(-0.40%) |
Jan 16, 2014 | 47.54 | 47.60 | 47.37 | 47.50 | 288,893 | -0.07(-0.14%) |
Jan 15, 2014 | 47.22 | 47.61 | 47.25 | 47.57 | 282,171 | +0.36(+0.75%) |
Jan 14, 2014 | 47.01 | 47.24 | 46.88 | 47.22 | 193,586 | +0.48(+1.04%) |
Jan 13, 2014 | 47.11 | 47.20 | 46.51 | 46.73 | 291,733 | -0.55(-1.16%) |
Jan 10, 2014 | 47.17 | 47.28 | 46.95 | 47.28 | 255,680 | +0.14(+0.30%) |
Jan 09, 2014 | 47.25 | 47.31 | 46.85 | 47.14 | 288,923 | -0.01(-0.03%) |
Jan 08, 2014 | 47.37 | 47.37 | 46.99 | 47.15 | 497,376 | -0.18(-0.39%) |
Jan 07, 2014 | 47.18 | 47.55 | 47.14 | 47.34 | 231,516 | +0.31(+0.66%) |
Jan 06, 2014 | 47.57 | 47.61 | 47.01 | 47.02 | 388,815 | -0.37(-0.79%) |
Jan 03, 2014 | 47.34 | 47.50 | 47.23 | 47.40 | 355,815 | +0.16(+0.34%) |
Jan 02, 2014 | 47.54 | 47.55 | 47.06 | 47.24 | 573,411 | -0.40(-0.84%) |
Dec 31, 2013 | 47.81 | 47.64 | 47.64 | 47.64 | 446,334 | -0.04(-0.08%) |
Dec 30, 2013 | 47.70 | 47.81 | 47.63 | 47.67 | 202,099 | -0.01(-0.02%) |
Dec 27, 2013 | 47.78 | 48.00 | 47.52 | 47.68 | 148,338 | +0.01(+0.03%) |
Dec 26, 2013 | 47.87 | 47.88 | 47.61 | 47.67 | 209,393 | +0.03(+0.07%) |
Dec 24, 2013 | 47.44 | 47.76 | 47.43 | 47.64 | 100,615 | +0.23(+0.48%) |
Dec 23, 2013 | 47.28 | 47.44 | 47.13 | 47.41 | 303,913 | +0.40(+0.85%) |
Dec 20, 2013 | 46.28 | 47.09 | 46.28 | 47.01 | 188,611 | +0.75(+1.63%) |
Dec 19, 2013 | 46.52 | 46.55 | 46.20 | 46.25 | 185,844 | -0.32(-0.68%) |
Dec 18, 2013 | 46.07 | 46.58 | 45.63 | 46.57 | 254,594 | +0.51(+1.11%) |
Dec 17, 2013 | 46.17 | 46.17 | 45.82 | 46.06 | 169,316 | -0.07(-0.16%) |
Dec 16, 2013 | 45.75 | 46.22 | 45.75 | 46.13 | 197,478 | +0.50(+1.10%) |
Dec 13, 2013 | 45.61 | 45.79 | 45.37 | 45.63 | 221,580 | +0.20(+0.44%) |
Dec 12, 2013 | 45.44 | 45.64 | 45.30 | 45.43 | 322,854 | +0.09(+0.20%) |
Dec 11, 2013 | 45.96 | 45.98 | 45.22 | 45.34 | 195,151 | -0.57(-1.24%) |
Dec 10, 2013 | 46.30 | 46.43 | 45.90 | 45.91 | 197,295 | -0.46(-1.00%) |
Dec 09, 2013 | 46.58 | 46.63 | 46.24 | 46.37 | 342,187 | -0.17(-0.36%) |
Dec 06, 2013 | 46.54 | 46.73 | 46.46 | 46.54 | 93,150 | +0.37(+0.80%) |
Dec 05, 2013 | 46.05 | 46.30 | 45.98 | 46.17 | 121,282 | +0.05(+0.10%) |
Dec 04, 2013 | 46.06 | 46.50 | 45.67 | 46.12 | 118,109 | -0.15(-0.32%) |
Dec 03, 2013 | 46.35 | 46.52 | 46.05 | 46.27 | 160,137 | -0.16(-0.34%) |
Dec 02, 2013 | 46.97 | 46.97 | 46.25 | 46.43 | 283,422 | -0.60(-1.27%) |
Nov 29, 2013 | 47.14 | 47.25 | 46.95 | 47.03 | 91,244 | +0.05(+0.10%) |
Nov 27, 2013 | 46.75 | 46.98 | 46.67 | 46.98 | 97,050 | +0.31(+0.66%) |
Nov 26, 2013 | 46.42 | 46.78 | 46.37 | 46.67 | 189,450 | +0.40(+0.87%) |
Nov 25, 2013 | 46.45 | 46.50 | 46.25 | 46.27 | 218,283 | -0.05(-0.10%) |
Nov 22, 2013 | 46.13 | 46.36 | 45.96 | 46.32 | 135,917 | +0.25(+0.54%) |
Nov 21, 2013 | 45.43 | 46.11 | 45.43 | 46.07 | 121,193 | +0.76(+1.67%) |
Nov 20, 2013 | 45.53 | 45.62 | 45.15 | 45.31 | 104,688 | -0.05(-0.10%) |
Nov 19, 2013 | 45.58 | 45.86 | 45.24 | 45.36 | 214,941 | -0.24(-0.52%) |
Nov 18, 2013 | 45.92 | 45.99 | 45.50 | 45.60 | 154,403 | -0.16(-0.34%) |
Nov 15, 2013 | 45.68 | 45.81 | 45.49 | 45.76 | 252,922 | +0.10(+0.22%) |
Nov 14, 2013 | 45.66 | 45.73 | 45.33 | 45.65 | 124,028 | +0.05(+0.11%) |
Nov 13, 2013 | 45.00 | 45.60 | 44.96 | 45.60 | 152,267 | +0.33(+0.73%) |
Nov 12, 2013 | 45.19 | 45.27 | 45.00 | 45.27 | 83,224 | -0.00(-0.01%) |
Nov 11, 2013 | 45.26 | 45.37 | 45.09 | 45.28 | 172,761 | -0.05(-0.11%) |
Nov 08, 2013 | 44.61 | 45.38 | 44.56 | 45.33 | 147,978 | +0.77(+1.72%) |
Nov 07, 2013 | 45.53 | 45.53 | 44.54 | 44.56 | 142,816 | -0.74(-1.64%) |
Nov 06, 2013 | 45.64 | 45.64 | 45.27 | 45.30 | 110,895 | -0.10(-0.22%) |
Nov 05, 2013 | 45.28 | 45.50 | 45.10 | 45.40 | 129,696 | -0.10(-0.22%) |
Nov 04, 2013 | 45.14 | 45.50 | 45.02 | 45.50 | 308,709 | +0.50(+1.11%) |
Nov 01, 2013 | 45.15 | 45.19 | 44.62 | 45.00 | 193,643 | -0.11(-0.24%) |
Oct 31, 2013 | 45.37 | 45.46 | 45.04 | 45.11 | 314,977 | -0.25(-0.55%) |
Oct 30, 2013 | 45.84 | 45.84 | 45.26 | 45.35 | 270,920 | -0.41(-0.89%) |
Oct 29, 2013 | 45.78 | 45.83 | 45.45 | 45.76 | 149,106 | +0.16(+0.36%) |
Oct 28, 2013 | 45.68 | 45.69 | 45.41 | 45.60 | 217,352 | +0.03(+0.07%) |
Oct 25, 2013 | 45.61 | 45.63 | 45.36 | 45.57 | 473,555 | +0.06(+0.12%) |
Oct 24, 2013 | 45.38 | 45.57 | 45.23 | 45.52 | 116,922 | +0.16(+0.35%) |
Oct 23, 2013 | 45.35 | 45.40 | 45.12 | 45.36 | 161,298 | -0.13(-0.29%) |
Oct 22, 2013 | 45.53 | 45.73 | 45.39 | 45.49 | 435,744 | +0.15(+0.33%) |
Oct 21, 2013 | 45.49 | 45.54 | 45.31 | 45.34 | 360,664 | -0.06(-0.12%) |
Oct 18, 2013 | 45.14 | 45.43 | 44.99 | 45.40 | 193,972 | +0.54(+1.21%) |
Oct 17, 2013 | 44.34 | 44.86 | 44.34 | 44.86 | 560,450 | +0.40(+0.89%) |
Oct 16, 2013 | 44.31 | 44.54 | 44.22 | 44.46 | 491,097 | +0.44(+1.00%) |
Oct 15, 2013 | 44.30 | 44.34 | 43.95 | 44.02 | 697,983 | -0.35(-0.79%) |
Oct 14, 2013 | 43.89 | 44.39 | 43.81 | 44.37 | 173,649 | +0.19(+0.42%) |
Oct 11, 2013 | 43.46 | 44.18 | 43.41 | 44.18 | 201,915 | +0.66(+1.52%) |
Oct 10, 2013 | 43.09 | 43.60 | 43.03 | 43.52 | 231,439 | +0.91(+2.14%) |
Oct 09, 2013 | 42.68 | 42.85 | 42.38 | 42.61 | 163,533 | +0.05(+0.11%) |
Oct 08, 2013 | 43.03 | 43.13 | 42.51 | 42.56 | 216,871 | -0.48(-1.12%) |
Oct 07, 2013 | 43.10 | 43.32 | 43.03 | 43.04 | 148,815 | -0.49(-1.12%) |
Oct 04, 2013 | 43.24 | 43.62 | 43.19 | 43.53 | 140,964 | +0.28(+0.64%) |
Oct 03, 2013 | 43.61 | 43.65 | 43.04 | 43.25 | 440,511 | -0.48(-1.09%) |
Oct 02, 2013 | 43.73 | 43.99 | 43.53 | 43.73 | 531,488 | -0.29(-0.65%) |
Oct 01, 2013 | 43.47 | 44.02 | 43.47 | 44.02 | 1,820,959 | +0.43(+0.98%) |
Sep 30, 2013 | 43.06 | 43.61 | 43.00 | 43.59 | 409,650 | +0.08(+0.18%) |
Sep 27, 2013 | 43.43 | 43.64 | 43.40 | 43.51 | 108,907 | -0.17(-0.40%) |
Sep 26, 2013 | 43.62 | 43.83 | 43.39 | 43.69 | 134,550 | +0.21(+0.49%) |
Sep 25, 2013 | 43.59 | 43.85 | 43.47 | 43.47 | 130,144 | -0.09(-0.21%) |
Sep 24, 2013 | 43.49 | 43.88 | 43.25 | 43.56 | 256,238 | +0.15(+0.34%) |
Sep 23, 2013 | 43.39 | 43.53 | 43.15 | 43.42 | 348,191 | +0.05(+0.11%) |
Sep 20, 2013 | 43.50 | 43.56 | 43.37 | 43.37 | 142,795 | -0.04(-0.10%) |
Sep 19, 2013 | 43.61 | 43.61 | 43.30 | 43.41 | 428,951 | -0.08(-0.18%) |
Sep 18, 2013 | 43.04 | 43.66 | 42.71 | 43.49 | 161,301 | +0.51(+1.19%) |
Sep 17, 2013 | 42.70 | 43.01 | 42.70 | 42.98 | 184,852 | +0.30(+0.71%) |
Sep 16, 2013 | 43.00 | 43.01 | 42.64 | 42.68 | 147,417 | +0.12(+0.28%) |
Sep 13, 2013 | 42.41 | 42.58 | 42.35 | 42.56 | 97,001 | +0.20(+0.46%) |
Sep 12, 2013 | 42.68 | 42.68 | 42.35 | 42.36 | 123,835 | -0.31(-0.72%) |
Sep 11, 2013 | 42.54 | 42.78 | 42.46 | 42.67 | 137,066 | +0.11(+0.27%) |
Sep 10, 2013 | 42.48 | 42.55 | 42.29 | 42.55 | 308,838 | +0.38(+0.91%) |
Sep 09, 2013 | 41.69 | 42.19 | 41.64 | 42.17 | 223,118 | +0.62(+1.48%) |
Sep 06, 2013 | 41.69 | 41.76 | 40.96 | 41.56 | 129,089 | +0.10(+0.25%) |
Sep 05, 2013 | 41.45 | 41.62 | 41.40 | 41.45 | 77,949 | +0.08(+0.19%) |
Sep 04, 2013 | 41.10 | 41.41 | 40.98 | 41.38 | 225,978 | +0.31(+0.75%) |
Sep 03, 2013 | 41.50 | 41.64 | 40.77 | 41.07 | 288,507 | +0.17(+0.43%) |
Aug 30, 2013 | 41.58 | 41.58 | 40.84 | 40.89 | 196,912 | -0.70(-1.69%) |
Aug 29, 2013 | 41.27 | 41.73 | 41.22 | 41.59 | 200,981 | +0.31(+0.76%) |
Aug 28, 2013 | 41.19 | 41.44 | 41.15 | 41.28 | 247,859 | +0.09(+0.23%) |
Aug 27, 2013 | 41.67 | 41.83 | 41.17 | 41.19 | 442,519 | -0.94(-2.24%) |
Aug 26, 2013 | 42.27 | 42.35 | 42.02 | 42.13 | 218,600 | -0.09(-0.21%) |
Aug 23, 2013 | 42.21 | 42.23 | 41.97 | 42.22 | 177,625 | +0.08(+0.18%) |
Aug 22, 2013 | 41.86 | 42.20 | 41.72 | 42.14 | 100,717 | +0.56(+1.34%) |
Aug 21, 2013 | 41.77 | 41.96 | 41.46 | 41.59 | 151,643 | -0.34(-0.80%) |
Aug 20, 2013 | 41.35 | 42.00 | 41.35 | 41.92 | 207,846 | +0.58(+1.41%) |
Aug 19, 2013 | 41.68 | 41.74 | 41.33 | 41.34 | 217,867 | -0.37(-0.89%) |
Aug 16, 2013 | 41.73 | 41.92 | 41.67 | 41.71 | 313,787 | -0.11(-0.27%) |
Aug 15, 2013 | 42.17 | 42.19 | 41.79 | 41.82 | 363,263 | -0.78(-1.84%) |
Aug 14, 2013 | 42.71 | 42.81 | 42.58 | 42.61 | 509,639 | -0.12(-0.28%) |
Aug 13, 2013 | 42.78 | 42.80 | 42.48 | 42.73 | 378,656 | -0.03(-0.08%) |
Aug 12, 2013 | 42.35 | 42.79 | 42.31 | 42.76 | 582,852 | +0.19(+0.44%) |
Aug 09, 2013 | 42.57 | 42.74 | 42.39 | 42.57 | 266,638 | -0.06(-0.14%) |
Aug 08, 2013 | 42.65 | 42.77 | 42.43 | 42.63 | 134,964 | +0.22(+0.51%) |
Aug 07, 2013 | 42.54 | 42.61 | 42.38 | 42.41 | 174,232 | -0.28(-0.65%) |
Aug 06, 2013 | 43.02 | 43.02 | 42.57 | 42.69 | 168,663 | -0.41(-0.95%) |
Aug 05, 2013 | 42.89 | 43.12 | 42.79 | 43.10 | 288,086 | +0.18(+0.42%) |
Aug 02, 2013 | 42.78 | 42.95 | 42.70 | 42.92 | 259,966 | +0.01(+0.01%) |
Aug 01, 2013 | 42.71 | 42.97 | 42.67 | 42.91 | 222,236 | +0.58(+1.36%) |
Jul 31, 2013 | 42.56 | 42.76 | 42.34 | 42.34 | 199,189 | -0.09(-0.22%) |
Jul 30, 2013 | 42.49 | 42.56 | 42.26 | 42.43 | 124,578 | +0.14(+0.34%) |
Jul 29, 2013 | 42.51 | 42.72 | 42.23 | 42.29 | 202,676 | -0.37(-0.86%) |
Jul 26, 2013 | 42.66 | 42.74 | 42.37 | 42.65 | 159,507 | -0.26(-0.60%) |
Jul 25, 2013 | 42.50 | 42.92 | 42.43 | 42.91 | 283,773 | +0.34(+0.79%) |
Jul 24, 2013 | 43.08 | 43.09 | 42.50 | 42.58 | 182,345 | -0.31(-0.72%) |
Jul 23, 2013 | 43.07 | 43.07 | 42.80 | 42.89 | 244,898 | -0.11(-0.27%) |
Jul 22, 2013 | 42.88 | 43.07 | 42.84 | 43.00 | 370,366 | +0.16(+0.37%) |
Jul 19, 2013 | 42.76 | 42.86 | 42.69 | 42.84 | 145,740 | +0.02(+0.05%) |
Jul 18, 2013 | 42.52 | 42.96 | 42.52 | 42.82 | 234,045 | +0.40(+0.95%) |
Jul 17, 2013 | 42.59 | 42.65 | 42.38 | 42.42 | 212,881 | +0.09(+0.21%) |
Jul 16, 2013 | 42.50 | 42.51 | 42.27 | 42.33 | 310,687 | -0.14(-0.34%) |
Jul 15, 2013 | 42.30 | 42.51 | 42.22 | 42.47 | 385,391 | +0.27(+0.63%) |
Jul 12, 2013 | 42.16 | 42.32 | 42.11 | 42.21 | 383,160 | +0.04(+0.09%) |
Jul 11, 2013 | 42.28 | 42.28 | 42.00 | 42.17 | 335,818 | +0.39(+0.94%) |
Jul 10, 2013 | 41.64 | 41.80 | 41.54 | 41.78 | 396,438 | +0.11(+0.26%) |
Jul 09, 2013 | 41.47 | 41.71 | 41.34 | 41.67 | 1,217,157 | +0.50(+1.21%) |
Jul 08, 2013 | 41.19 | 41.31 | 41.06 | 41.17 | 256,274 | +0.20(+0.50%) |
Jul 05, 2013 | 40.85 | 40.97 | 40.42 | 40.97 | 293,641 | +0.57(+1.40%) |
Jul 03, 2013 | 40.15 | 40.52 | 40.09 | 40.40 | 267,550 | +0.06(+0.16%) |
Jul 02, 2013 | 40.28 | 40.56 | 40.06 | 40.34 | 502,880 | +0.10(+0.24%) |
Jul 01, 2013 | 39.92 | 40.43 | 39.85 | 40.24 | 1,363,659 | +0.51(+1.28%) |
Jun 28, 2013 | 39.80 | 40.00 | 39.67 | 39.73 | 372,892 | -0.14(-0.34%) |
Jun 27, 2013 | 39.43 | 39.91 | 39.43 | 39.87 | 113,685 | +0.71(+1.81%) |
Jun 26, 2013 | 39.42 | 39.43 | 39.05 | 39.16 | 447,326 | +0.07(+0.18%) |
Jun 25, 2013 | 39.01 | 39.16 | 38.79 | 39.09 | 331,664 | +0.40(+1.04%) |
Jun 24, 2013 | 38.77 | 38.99 | 38.41 | 38.68 | 477,104 | -0.51(-1.30%) |
Jun 21, 2013 | 39.08 | 39.25 | 38.66 | 39.19 | 286,266 | +0.16(+0.40%) |
Jun 20, 2013 | 39.40 | 39.50 | 38.90 | 39.03 | 305,987 | -0.94(-2.35%) |
Jun 19, 2013 | 40.52 | 40.54 | 39.94 | 39.97 | 274,069 | -0.53(-1.30%) |
Jun 18, 2013 | 40.11 | 40.60 | 40.09 | 40.50 | 139,771 | +0.51(+1.27%) |
Jun 17, 2013 | 40.09 | 40.21 | 39.78 | 39.99 | 245,805 | +0.26(+0.65%) |
Jun 14, 2013 | 40.08 | 40.19 | 39.61 | 39.73 | 681,796 | -0.42(-1.03%) |
Jun 13, 2013 | 39.43 | 40.21 | 39.34 | 40.15 | 134,119 | +0.66(+1.66%) |
Jun 12, 2013 | 40.10 | 40.11 | 39.44 | 39.49 | 234,489 | -0.33(-0.82%) |
Jun 11, 2013 | 39.81 | 40.11 | 39.62 | 39.82 | 280,040 | -0.52(-1.28%) |
Jun 10, 2013 | 40.20 | 40.33 | 39.93 | 40.33 | 275,356 | +0.28(+0.69%) |
Jun 07, 2013 | 39.99 | 40.15 | 39.80 | 40.06 | 154,002 | +0.30(+0.76%) |
Jun 06, 2013 | 39.41 | 39.76 | 39.24 | 39.76 | 273,012 | +0.31(+0.80%) |
Jun 05, 2013 | 39.83 | 39.89 | 39.40 | 39.44 | 341,319 | -0.47(-1.19%) |
Jun 04, 2013 | 40.29 | 40.47 | 39.62 | 39.92 | 546,081 | -0.35(-0.87%) |
Jun 03, 2013 | 39.95 | 40.27 | 39.62 | 40.27 | 744,136 | +0.48(+1.21%) |
May 31, 2013 | 39.99 | 40.20 | 39.79 | 39.79 | 131,537 | -0.38(-0.94%) |
May 30, 2013 | 40.08 | 40.29 | 40.00 | 40.16 | 133,087 | +0.18(+0.46%) |
May 29, 2013 | 40.21 | 40.30 | 39.72 | 39.98 | 124,530 | -0.46(-1.14%) |
May 28, 2013 | 40.45 | 40.77 | 40.18 | 40.44 | 259,586 | +0.55(+1.37%) |
May 24, 2013 | 39.72 | 39.92 | 39.44 | 39.90 | 297,649 | +0.02(+0.05%) |
May 23, 2013 | 39.50 | 39.94 | 39.50 | 39.88 | 376,847 | -0.06(-0.14%) |
May 22, 2013 | 40.58 | 40.91 | 39.71 | 39.93 | 233,899 | -0.58(-1.44%) |
May 21, 2013 | 40.47 | 40.60 | 40.38 | 40.52 | 119,968 | +0.07(+0.18%) |
May 20, 2013 | 40.22 | 40.57 | 40.20 | 40.44 | 248,047 | +0.10(+0.25%) |
May 17, 2013 | 40.02 | 40.35 | 40.02 | 40.34 | 310,921 | +0.48(+1.20%) |
May 16, 2013 | 39.91 | 40.11 | 39.74 | 39.86 | 142,638 | -0.17(-0.41%) |
May 15, 2013 | 39.76 | 40.13 | 39.66 | 40.03 | 230,777 | +0.71(+1.81%) |
May 13, 2013 | 39.35 | 39.44 | 39.17 | 39.32 | 104,863 | -0.10(-0.26%) |
May 10, 2013 | 39.17 | 39.44 | 39.14 | 39.42 | 514,905 | +0.29(+0.75%) |
May 09, 2013 | 39.24 | 39.30 | 39.04 | 39.13 | 102,286 | -0.14(-0.35%) |
May 08, 2013 | 39.01 | 39.26 | 38.95 | 39.26 | 172,778 | +0.18(+0.46%) |
May 07, 2013 | 38.71 | 39.10 | 38.71 | 39.08 | 287,479 | +0.42(+1.08%) |
May 06, 2013 | 38.49 | 38.74 | 38.49 | 38.66 | 196,122 | +0.18(+0.46%) |
May 03, 2013 | 38.29 | 38.72 | 38.13 | 38.49 | 326,257 | +0.67(+1.77%) |
May 02, 2013 | 37.47 | 37.88 | 37.38 | 37.82 | 218,297 | +0.58(+1.55%) |
May 01, 2013 | 38.05 | 38.11 | 37.23 | 37.24 | 512,415 | -0.91(-2.39%) |
Apr 30, 2013 | 37.88 | 38.16 | 37.76 | 38.15 | 365,922 | +0.27(+0.70%) |
Apr 29, 2013 | 37.77 | 37.99 | 37.70 | 37.88 | 116,270 | +0.23(+0.62%) |
Apr 26, 2013 | 37.81 | 37.93 | 37.62 | 37.65 | 102,732 | -0.28(-0.73%) |
Apr 25, 2013 | 37.80 | 38.13 | 37.77 | 37.93 | 281,426 | +0.22(+0.58%) |
Apr 24, 2013 | 37.43 | 37.75 | 37.42 | 37.71 | 166,215 | +0.27(+0.72%) |
Apr 23, 2013 | 37.12 | 37.44 | 37.05 | 37.44 | 190,436 | +0.60(+1.63%) |
Apr 22, 2013 | 36.86 | 36.92 | 36.21 | 36.83 | 263,277 | +0.02(+0.06%) |
Apr 19, 2013 | 36.58 | 36.85 | 36.28 | 36.81 | 153,450 | +0.38(+1.05%) |
Apr 18, 2013 | 36.61 | 36.66 | 36.25 | 36.43 | 212,937 | -0.13(-0.36%) |
Apr 17, 2013 | 36.92 | 36.94 | 36.29 | 36.56 | 483,125 | -0.60(-1.62%) |
Apr 16, 2013 | 36.91 | 37.22 | 36.77 | 37.16 | 270,673 | +0.50(+1.38%) |
Apr 15, 2013 | 37.80 | 37.80 | 36.53 | 36.66 | 508,991 | -1.33(-3.50%) |
Apr 12, 2013 | 38.02 | 38.10 | 37.78 | 37.99 | 250,582 | -0.16(-0.42%) |
Apr 11, 2013 | 38.06 | 38.33 | 38.05 | 38.15 | 159,961 | +0.02(+0.06%) |
Apr 10, 2013 | 37.57 | 38.18 | 37.56 | 38.13 | 167,039 | +0.67(+1.79%) |
Apr 09, 2013 | 37.70 | 37.70 | 37.45 | 37.46 | 140,028 | -0.16(-0.43%) |
Apr 08, 2013 | 37.27 | 37.63 | 37.15 | 37.62 | 189,289 | +0.37(+1.00%) |
Apr 05, 2013 | 36.86 | 37.25 | 36.81 | 37.25 | 183,071 | -0.08(-0.22%) |
Apr 04, 2013 | 37.07 | 37.35 | 36.99 | 37.33 | 244,420 | +0.31(+0.85%) |
Apr 03, 2013 | 37.60 | 37.60 | 36.98 | 37.02 | 354,200 | -0.50(-1.33%) |
Apr 02, 2013 | 37.94 | 37.97 | 37.45 | 37.52 | 348,137 | -0.21(-0.55%) |
Apr 01, 2013 | 38.08 | 38.15 | 37.47 | 37.72 | 1,377,497 | -0.38(-1.00%) |
Mar 28, 2013 | 38.08 | 38.23 | 38.02 | 38.11 | 330,241 | -0.03(-0.08%) |
Mar 27, 2013 | 37.94 | 38.16 | 37.75 | 38.13 | 159,685 | -0.01(-0.02%) |
Mar 26, 2013 | 38.13 | 38.21 | 37.99 | 38.14 | 164,773 | +0.14(+0.38%) |
Mar 25, 2013 | 38.09 | 38.31 | 37.77 | 38.00 | 338,567 | -0.00(-0.00%) |
Mar 22, 2013 | 38.06 | 38.08 | 37.92 | 38.00 | 272,949 | +0.08(+0.22%) |
Mar 21, 2013 | 37.97 | 38.15 | 37.77 | 37.92 | 183,123 | -0.34(-0.88%) |
Mar 20, 2013 | 38.21 | 38.25 | 38.11 | 38.25 | 203,743 | +0.30(+0.78%) |
Mar 19, 2013 | 38.09 | 38.19 | 37.66 | 37.96 | 197,596 | -0.04(-0.10%) |
Mar 18, 2013 | 37.94 | 38.19 | 37.85 | 38.00 | 500,128 | -0.27(-0.69%) |
Mar 15, 2013 | 38.14 | 38.32 | 38.05 | 38.26 | 303,888 | +0.08(+0.21%) |
Mar 14, 2013 | 37.79 | 38.19 | 37.79 | 38.18 | 107,380 | +0.45(+1.19%) |
Mar 13, 2013 | 37.54 | 37.79 | 37.46 | 37.73 | 216,419 | +0.23(+0.61%) |
Mar 12, 2013 | 37.54 | 37.62 | 37.43 | 37.51 | 126,757 | -0.12(-0.33%) |
Mar 11, 2013 | 37.55 | 37.65 | 37.50 | 37.63 | 180,979 | -0.04(-0.10%) |
Mar 08, 2013 | 37.64 | 37.68 | 37.40 | 37.67 | 320,134 | +0.29(+0.78%) |
Mar 07, 2013 | 37.13 | 37.38 | 37.13 | 37.38 | 104,828 | +0.20(+0.55%) |
Mar 06, 2013 | 37.14 | 37.19 | 37.02 | 37.17 | 95,730 | +0.13(+0.34%) |
Mar 05, 2013 | 36.86 | 37.18 | 36.86 | 37.05 | 231,146 | +0.40(+1.10%) |
Mar 04, 2013 | 36.67 | 36.74 | 36.37 | 36.64 | 262,402 | -0.06(-0.16%) |
Mar 01, 2013 | 36.40 | 36.80 | 36.13 | 36.70 | 362,436 | +0.10(+0.28%) |
Feb 28, 2013 | 36.68 | 36.82 | 36.56 | 36.60 | 169,544 | +0.05(+0.14%) |
Feb 27, 2013 | 36.18 | 36.76 | 36.17 | 36.55 | 218,195 | +0.38(+1.06%) |
Feb 26, 2013 | 36.26 | 36.31 | 36.00 | 36.17 | 171,850 | +0.10(+0.28%) |
Feb 25, 2013 | 37.01 | 37.02 | 36.03 | 36.07 | 295,961 | -0.76(-2.08%) |
Feb 22, 2013 | 36.71 | 36.84 | 36.65 | 36.83 | 186,100 | +0.32(+0.87%) |
Feb 21, 2013 | 36.71 | 36.81 | 36.31 | 36.51 | 163,145 | -0.27(-0.74%) |
Feb 20, 2013 | 37.46 | 37.46 | 36.75 | 36.78 | 184,884 | -0.63(-1.68%) |
Feb 19, 2013 | 37.10 | 37.41 | 37.07 | 37.41 | 341,792 | +0.42(+1.13%) |
Feb 15, 2013 | 37.01 | 37.11 | 36.90 | 36.99 | 182,500 | +0.01(+0.02%) |
Feb 14, 2013 | 36.82 | 37.06 | 36.80 | 36.99 | 176,271 | +0.11(+0.31%) |
Feb 13, 2013 | 36.78 | 36.91 | 36.71 | 36.87 | 145,770 | +0.13(+0.36%) |
Feb 12, 2013 | 36.60 | 36.81 | 36.60 | 36.74 | 284,082 | +0.15(+0.42%) |
Feb 11, 2013 | 36.59 | 36.61 | 36.45 | 36.59 | 340,661 | -0.04(-0.12%) |
Feb 08, 2013 | 36.47 | 36.70 | 36.44 | 36.63 | 159,291 | +0.23(+0.63%) |
Feb 07, 2013 | 36.43 | 36.47 | 36.17 | 36.40 | 162,160 | -0.02(-0.06%) |
Feb 06, 2013 | 36.07 | 36.44 | 36.06 | 36.42 | 235,174 | +0.47(+1.30%) |
Feb 04, 2013 | 36.21 | 36.28 | 35.90 | 35.96 | 155,869 | -0.47(-1.30%) |