Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.09 | 42.25 | 41.02 | 41.11 | 294,015 | -0.81(-1.92%) |
Jan 30, 2014 | 41.79 | 42.19 | 41.35 | 41.91 | 292,044 | +0.58(+1.40%) |
Jan 29, 2014 | 41.94 | 42.20 | 41.09 | 41.33 | 290,032 | -1.09(-2.56%) |
Jan 28, 2014 | 42.15 | 42.48 | 42.11 | 42.42 | 336,341 | +0.23(+0.54%) |
Jan 27, 2014 | 42.67 | 43.30 | 41.99 | 42.20 | 383,019 | -0.44(-1.02%) |
Jan 24, 2014 | 43.11 | 43.63 | 42.47 | 42.63 | 294,950 | -0.88(-2.02%) |
Jan 23, 2014 | 43.43 | 43.64 | 42.80 | 43.51 | 255,237 | -0.19(-0.44%) |
Jan 22, 2014 | 43.65 | 43.82 | 43.15 | 43.70 | 172,415 | +0.14(+0.31%) |
Jan 21, 2014 | 44.69 | 44.69 | 42.94 | 43.56 | 219,131 | -0.70(-1.58%) |
Jan 17, 2014 | 44.01 | 44.26 | 44.26 | 44.26 | 252,744 | +0.06(+0.14%) |
Jan 16, 2014 | 43.00 | 44.70 | 43.00 | 44.20 | 331,484 | +0.99(+2.29%) |
Jan 15, 2014 | 43.30 | 43.68 | 42.92 | 43.21 | 284,142 | -0.09(-0.21%) |
Jan 14, 2014 | 42.61 | 43.46 | 42.43 | 43.30 | 194,005 | +0.89(+2.09%) |
Jan 13, 2014 | 44.41 | 44.79 | 42.24 | 42.41 | 378,225 | -2.14(-4.80%) |
Jan 10, 2014 | 45.03 | 45.39 | 44.25 | 44.55 | 305,043 | -0.68(-1.50%) |
Jan 09, 2014 | 46.21 | 46.29 | 45.06 | 45.23 | 350,299 | -0.90(-1.95%) |
Jan 08, 2014 | 45.49 | 46.89 | 45.05 | 46.13 | 448,818 | +0.63(+1.39%) |
Jan 07, 2014 | 44.96 | 45.99 | 44.96 | 45.49 | 306,753 | +0.57(+1.27%) |
Jan 06, 2014 | 45.25 | 45.50 | 44.70 | 44.92 | 330,519 | -0.10(-0.22%) |
Jan 03, 2014 | 45.10 | 45.32 | 44.82 | 45.02 | 319,536 | +0.03(+0.06%) |
Jan 02, 2014 | 45.07 | 45.39 | 44.71 | 45.00 | 214,626 | -0.34(-0.74%) |
Dec 31, 2013 | 45.20 | 45.33 | 45.33 | 45.33 | 243,146 | +0.24(+0.54%) |
Dec 30, 2013 | 44.59 | 45.40 | 44.39 | 45.09 | 243,187 | +0.40(+0.89%) |
Dec 27, 2013 | 44.44 | 45.16 | 44.32 | 44.69 | 188,418 | +0.34(+0.76%) |
Dec 26, 2013 | 45.58 | 45.98 | 44.04 | 44.35 | 285,905 | -1.01(-2.22%) |
Dec 24, 2013 | 45.03 | 45.67 | 44.43 | 45.36 | 120,434 | +0.47(+1.05%) |
Dec 23, 2013 | 44.35 | 45.30 | 44.09 | 44.89 | 366,160 | +0.61(+1.37%) |
Dec 20, 2013 | 42.80 | 44.50 | 42.59 | 44.28 | 997,962 | +1.69(+3.96%) |
Dec 19, 2013 | 42.81 | 43.04 | 42.27 | 42.59 | 226,256 | -0.31(-0.72%) |
Dec 18, 2013 | 41.98 | 43.01 | 41.62 | 42.90 | 402,594 | +1.10(+2.62%) |
Dec 17, 2013 | 41.63 | 41.88 | 41.31 | 41.81 | 281,278 | +0.19(+0.46%) |
Dec 16, 2013 | 41.17 | 41.78 | 41.16 | 41.62 | 199,800 | +0.51(+1.23%) |
Dec 13, 2013 | 41.35 | 41.61 | 40.82 | 41.11 | 205,313 | -0.03(-0.07%) |
Dec 12, 2013 | 40.29 | 41.62 | 39.89 | 41.13 | 313,005 | +0.80(+1.98%) |
Dec 11, 2013 | 41.44 | 41.44 | 40.13 | 40.34 | 330,759 | -0.93(-2.26%) |
Dec 10, 2013 | 41.53 | 41.88 | 41.09 | 41.27 | 283,625 | -0.38(-0.91%) |
Dec 09, 2013 | 41.62 | 41.93 | 41.17 | 41.65 | 215,762 | -0.06(-0.15%) |
Dec 06, 2013 | 41.84 | 42.01 | 41.17 | 41.71 | 0 | +0.33(+0.79%) |
Dec 05, 2013 | 40.33 | 41.71 | 40.15 | 41.39 | 0 | +1.05(+2.61%) |
Dec 04, 2013 | 41.06 | 41.13 | 39.92 | 40.34 | 0 | -0.87(-2.11%) |
Dec 03, 2013 | 41.15 | 41.46 | 40.70 | 41.21 | 459,589 | -0.14(-0.33%) |
Dec 02, 2013 | 43.36 | 43.39 | 41.12 | 41.34 | 524,744 | -2.14(-4.92%) |
Nov 29, 2013 | 44.11 | 44.25 | 43.28 | 43.48 | 0 | -0.42(-0.95%) |
Nov 27, 2013 | 43.85 | 44.00 | 43.50 | 43.90 | 0 | +0.18(+0.41%) |
Nov 26, 2013 | 42.55 | 43.96 | 42.15 | 43.72 | 0 | +1.11(+2.60%) |
Nov 25, 2013 | 42.44 | 42.69 | 42.15 | 42.61 | 162,671 | +0.24(+0.56%) |
Nov 22, 2013 | 42.31 | 42.60 | 42.01 | 42.38 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 42.00 | 42.53 | 41.67 | 42.35 | 318,054 | +0.66(+1.59%) |
Nov 20, 2013 | 41.92 | 42.24 | 41.23 | 41.69 | 0 | -0.24(-0.56%) |
Nov 19, 2013 | 43.09 | 43.20 | 41.80 | 41.92 | 305,721 | -1.11(-2.59%) |
Nov 18, 2013 | 42.82 | 43.35 | 42.82 | 43.04 | 0 | +0.25(+0.59%) |
Nov 15, 2013 | 42.15 | 43.00 | 41.94 | 42.78 | 0 | +0.63(+1.51%) |
Nov 14, 2013 | 41.97 | 42.29 | 41.55 | 42.15 | 454,954 | +1.19(+2.90%) |
Nov 12, 2013 | 40.75 | 41.10 | 40.47 | 40.96 | 0 | +0.15(+0.36%) |
Nov 11, 2013 | 40.70 | 40.97 | 40.25 | 40.82 | 0 | -0.05(-0.11%) |
Nov 08, 2013 | 39.84 | 41.20 | 39.52 | 40.86 | 0 | +1.05(+2.64%) |
Nov 07, 2013 | 45.32 | 45.32 | 39.80 | 39.81 | 1,676,226 | -5.47(-12.07%) |
Nov 06, 2013 | 48.95 | 49.56 | 43.77 | 45.28 | 1,758,878 | -4.69(-9.38%) |
Nov 05, 2013 | 49.85 | 50.24 | 48.85 | 49.96 | 749,121 | +0.17(+0.35%) |
Nov 04, 2013 | 49.85 | 50.69 | 49.56 | 49.79 | 604,829 | -0.05(-0.11%) |
Nov 01, 2013 | 49.71 | 50.10 | 49.11 | 49.85 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 49.89 | 50.41 | 49.50 | 49.84 | 0 | +0.03(+0.05%) |
Oct 30, 2013 | 50.56 | 50.85 | 49.81 | 49.81 | 343,546 | -0.72(-1.42%) |
Oct 29, 2013 | 49.96 | 50.74 | 49.75 | 50.53 | 0 | +0.57(+1.14%) |
Oct 28, 2013 | 49.90 | 50.14 | 49.36 | 49.95 | 0 | +0.05(+0.09%) |
Oct 25, 2013 | 50.33 | 50.43 | 49.85 | 49.91 | 0 | -0.23(-0.45%) |
Oct 24, 2013 | 50.08 | 50.43 | 50.02 | 50.14 | 330,458 | +0.10(+0.20%) |
Oct 23, 2013 | 50.24 | 50.46 | 49.47 | 50.04 | 354,069 | -0.27(-0.54%) |
Oct 22, 2013 | 50.13 | 50.98 | 49.97 | 50.31 | 264,605 | +0.30(+0.60%) |
Oct 21, 2013 | 49.64 | 50.16 | 49.37 | 50.01 | 179,266 | +0.56(+1.14%) |
Oct 18, 2013 | 48.77 | 49.52 | 48.41 | 49.45 | 330,297 | +1.06(+2.19%) |
Oct 17, 2013 | 48.06 | 48.39 | 47.50 | 48.39 | 265,123 | +0.24(+0.51%) |
Oct 16, 2013 | 48.99 | 49.47 | 48.01 | 48.14 | 243,841 | -0.48(-0.99%) |
Oct 15, 2013 | 48.83 | 49.30 | 48.28 | 48.62 | 303,752 | -0.21(-0.43%) |
Oct 14, 2013 | 47.17 | 48.87 | 47.14 | 48.83 | 275,058 | +1.44(+3.04%) |
Oct 11, 2013 | 46.40 | 47.40 | 46.40 | 47.39 | 0 | +0.77(+1.65%) |
Oct 10, 2013 | 45.70 | 46.63 | 45.47 | 46.62 | 211,928 | +1.31(+2.88%) |
Oct 09, 2013 | 45.52 | 45.80 | 44.68 | 45.31 | 642,975 | -0.01(-0.02%) |
Oct 08, 2013 | 46.18 | 46.87 | 45.03 | 45.32 | 687,177 | -0.94(-2.04%) |
Oct 07, 2013 | 45.98 | 46.59 | 45.68 | 46.27 | 0 | +0.04(+0.08%) |
Oct 04, 2013 | 45.69 | 46.57 | 45.48 | 46.23 | 0 | +0.36(+0.79%) |
Oct 03, 2013 | 45.60 | 46.37 | 45.22 | 45.87 | 0 | +0.32(+0.70%) |
Oct 02, 2013 | 45.85 | 46.37 | 45.25 | 45.55 | 251,573 | -0.40(-0.87%) |
Oct 01, 2013 | 45.01 | 46.08 | 45.01 | 45.95 | 261,253 | +1.01(+2.24%) |
Sep 27, 2013 | 45.22 | 45.59 | 44.70 | 44.94 | 0 | -0.41(-0.90%) |
Sep 26, 2013 | 45.34 | 45.58 | 44.91 | 45.35 | 224,630 | +0.21(+0.46%) |
Sep 25, 2013 | 45.55 | 45.59 | 44.99 | 45.14 | 304,527 | -0.43(-0.93%) |
Sep 24, 2013 | 46.12 | 46.51 | 45.54 | 45.57 | 415,261 | -0.64(-1.39%) |
Sep 23, 2013 | 46.69 | 47.24 | 45.77 | 46.21 | 296,576 | -0.49(-1.05%) |
Sep 20, 2013 | 46.40 | 47.52 | 45.99 | 46.70 | 0 | +0.53(+1.14%) |
Sep 19, 2013 | 45.53 | 46.22 | 45.21 | 46.17 | 287,914 | +0.82(+1.80%) |
Sep 18, 2013 | 45.34 | 45.86 | 44.96 | 45.36 | 0 | +0.01(+0.02%) |
Sep 17, 2013 | 45.17 | 45.48 | 44.97 | 45.35 | 0 | +0.08(+0.18%) |
Sep 16, 2013 | 45.96 | 45.73 | 45.01 | 45.27 | 0 | -0.37(-0.81%) |
Sep 13, 2013 | 46.50 | 46.59 | 45.48 | 45.64 | 0 | -0.62(-1.33%) |
Sep 12, 2013 | 46.35 | 46.59 | 46.17 | 46.26 | 0 | -0.10(-0.22%) |
Sep 11, 2013 | 46.27 | 46.72 | 45.89 | 46.36 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 45.22 | 46.37 | 45.22 | 46.35 | 296,125 | +1.43(+3.19%) |
Sep 09, 2013 | 44.37 | 45.10 | 44.12 | 44.91 | 0 | +0.82(+1.87%) |
Sep 06, 2013 | 44.82 | 44.82 | 43.49 | 44.09 | 0 | -0.51(-1.14%) |
Sep 05, 2013 | 44.27 | 45.29 | 44.27 | 44.60 | 0 | -0.32(-0.71%) |
Sep 04, 2013 | 45.05 | 45.23 | 44.68 | 44.91 | 0 | -0.14(-0.30%) |
Sep 03, 2013 | 45.03 | 45.49 | 44.64 | 45.05 | 0 | +0.42(+0.93%) |
Aug 30, 2013 | 45.25 | 45.51 | 44.47 | 44.63 | 0 | -0.73(-1.60%) |
Aug 29, 2013 | 45.24 | 45.55 | 45.15 | 45.36 | 232,488 | -0.04(-0.08%) |
Aug 28, 2013 | 45.55 | 45.89 | 45.32 | 45.40 | 0 | -0.24(-0.54%) |
Aug 27, 2013 | 46.31 | 46.43 | 45.59 | 45.64 | 292,904 | -1.04(-2.23%) |
Aug 26, 2013 | 46.15 | 46.73 | 46.14 | 46.68 | 0 | +0.71(+1.54%) |
Aug 23, 2013 | 45.43 | 46.13 | 45.12 | 45.98 | 0 | +0.44(+0.98%) |
Aug 22, 2013 | 45.45 | 45.59 | 45.16 | 45.53 | 214,938 | +0.33(+0.72%) |
Aug 21, 2013 | 45.26 | 45.70 | 44.90 | 45.20 | 0 | -0.18(-0.40%) |
Aug 20, 2013 | 45.43 | 45.49 | 45.09 | 45.39 | 301,820 | -0.13(-0.28%) |
Aug 19, 2013 | 45.71 | 46.33 | 44.83 | 45.51 | 444,629 | -0.94(-2.03%) |
Aug 16, 2013 | 45.88 | 47.54 | 45.88 | 46.46 | 0 | +0.34(+0.73%) |
Aug 15, 2013 | 46.37 | 47.16 | 45.86 | 46.12 | 382,763 | -0.84(-1.80%) |
Aug 14, 2013 | 47.30 | 47.51 | 46.63 | 46.96 | 318,959 | -0.38(-0.80%) |
Aug 13, 2013 | 47.45 | 47.67 | 47.14 | 47.34 | 394,137 | -0.23(-0.48%) |
Aug 12, 2013 | 46.37 | 48.13 | 46.25 | 47.57 | 525,132 | +1.11(+2.40%) |
Aug 09, 2013 | 44.57 | 46.95 | 43.70 | 46.46 | 553,427 | +1.92(+4.32%) |
Aug 08, 2013 | 43.51 | 45.44 | 42.72 | 44.53 | 776,605 | +1.89(+4.44%) |
Aug 07, 2013 | 42.59 | 43.02 | 42.16 | 42.64 | 337,729 | +0.07(+0.17%) |
Aug 06, 2013 | 43.25 | 44.12 | 42.39 | 42.57 | 326,628 | -0.65(-1.51%) |
Aug 05, 2013 | 41.80 | 43.35 | 41.70 | 43.22 | 363,704 | +1.44(+3.45%) |
Aug 02, 2013 | 41.74 | 42.03 | 41.51 | 41.78 | 300,113 | -0.24(-0.56%) |
Aug 01, 2013 | 41.70 | 42.02 | 41.40 | 42.01 | 340,328 | +0.53(+1.27%) |
Jul 31, 2013 | 41.87 | 42.67 | 41.46 | 41.49 | 0 | -0.21(-0.50%) |
Jul 30, 2013 | 41.20 | 41.74 | 41.00 | 41.70 | 0 | +0.76(+1.86%) |
Jul 29, 2013 | 41.69 | 41.79 | 40.93 | 40.94 | 0 | -0.75(-1.80%) |
Jul 26, 2013 | 41.50 | 41.84 | 41.46 | 41.69 | 0 | +0.09(+0.22%) |
Jul 25, 2013 | 41.46 | 41.90 | 41.01 | 41.60 | 0 | +0.13(+0.31%) |
Jul 24, 2013 | 41.78 | 42.23 | 41.38 | 41.47 | 0 | -0.09(-0.22%) |
Jul 23, 2013 | 42.88 | 43.06 | 41.49 | 41.56 | 0 | -1.05(-2.47%) |
Jul 22, 2013 | 42.59 | 42.73 | 41.89 | 42.61 | 0 | +0.63(+1.49%) |
Jul 19, 2013 | 41.66 | 42.11 | 41.43 | 41.99 | 0 | +0.21(+0.50%) |
Jul 18, 2013 | 41.63 | 42.29 | 41.39 | 41.78 | 0 | +0.29(+0.70%) |
Jul 17, 2013 | 41.59 | 41.70 | 40.92 | 41.49 | 166,416 | +0.16(+0.39%) |
Jul 16, 2013 | 40.61 | 41.56 | 40.15 | 41.33 | 0 | +0.84(+2.08%) |
Jul 15, 2013 | 39.83 | 40.59 | 39.57 | 40.48 | 0 | +0.79(+1.99%) |
Jul 12, 2013 | 39.62 | 39.92 | 39.42 | 39.69 | 0 | +0.15(+0.39%) |
Jul 11, 2013 | 39.65 | 40.36 | 39.39 | 39.54 | 0 | +0.34(+0.86%) |
Jul 10, 2013 | 39.94 | 39.94 | 39.06 | 39.20 | 0 | -0.63(-1.59%) |
Jul 09, 2013 | 39.40 | 40.34 | 39.40 | 39.84 | 0 | +0.60(+1.52%) |
Jul 08, 2013 | 38.86 | 39.29 | 38.63 | 39.24 | 165,409 | +0.55(+1.43%) |
Jul 05, 2013 | 38.78 | 38.87 | 38.41 | 38.69 | 0 | +0.44(+1.14%) |
Jul 03, 2013 | 38.06 | 38.48 | 37.97 | 38.25 | 0 | -0.04(-0.09%) |
Jul 02, 2013 | 38.61 | 38.80 | 38.04 | 38.29 | 0 | -0.42(-1.08%) |
Jul 01, 2013 | 38.78 | 39.16 | 38.26 | 38.71 | 0 | +0.17(+0.45%) |
Jun 28, 2013 | 37.93 | 39.02 | 37.92 | 38.53 | 1,469,014 | +1.54(+4.17%) |
Jun 26, 2013 | 37.70 | 38.06 | 36.96 | 36.99 | 0 | -0.34(-0.92%) |
Jun 25, 2013 | 37.07 | 37.66 | 36.99 | 37.34 | 0 | +0.55(+1.50%) |
Jun 24, 2013 | 37.02 | 37.29 | 36.78 | 36.78 | 0 | -0.43(-1.15%) |
Jun 21, 2013 | 37.32 | 37.39 | 36.88 | 37.21 | 785,515 | +0.09(+0.24%) |
Jun 20, 2013 | 37.24 | 37.37 | 36.97 | 37.12 | 0 | -0.63(-1.66%) |
Jun 19, 2013 | 38.33 | 38.57 | 37.72 | 37.74 | 0 | -0.48(-1.26%) |
Jun 18, 2013 | 38.81 | 39.10 | 38.05 | 38.23 | 0 | -0.60(-1.54%) |
Jun 17, 2013 | 38.71 | 39.37 | 38.52 | 38.82 | 0 | +0.48(+1.25%) |
Jun 14, 2013 | 38.45 | 38.57 | 37.97 | 38.34 | 0 | -0.26(-0.68%) |
Jun 13, 2013 | 37.71 | 38.63 | 37.41 | 38.61 | 244,107 | +1.01(+2.68%) |
Jun 12, 2013 | 38.02 | 38.02 | 37.46 | 37.60 | 165,535 | -0.10(-0.26%) |
Jun 11, 2013 | 37.50 | 38.00 | 37.23 | 37.70 | 234,659 | -0.11(-0.29%) |
Jun 10, 2013 | 37.64 | 37.90 | 37.22 | 37.81 | 0 | +0.34(+0.90%) |
Jun 07, 2013 | 37.69 | 37.69 | 36.88 | 37.47 | 0 | +0.06(+0.17%) |
Jun 06, 2013 | 37.00 | 37.47 | 36.80 | 37.41 | 452,291 | +0.47(+1.28%) |
Jun 05, 2013 | 37.10 | 37.24 | 36.65 | 36.94 | 0 | -0.20(-0.54%) |
Jun 04, 2013 | 37.13 | 37.26 | 36.51 | 37.14 | 0 | +0.10(+0.27%) |
Jun 03, 2013 | 37.33 | 37.60 | 36.36 | 37.04 | 430,860 | -0.03(-0.07%) |
May 31, 2013 | 36.59 | 37.19 | 36.41 | 37.06 | 379,023 | +0.35(+0.96%) |
May 30, 2013 | 36.27 | 36.71 | 36.17 | 36.71 | 118,812 | +0.47(+1.30%) |
May 29, 2013 | 36.50 | 36.50 | 35.61 | 36.24 | 315,066 | -0.37(-1.01%) |
May 28, 2013 | 37.16 | 38.06 | 36.45 | 36.61 | 410,482 | -0.09(-0.25%) |
May 24, 2013 | 36.60 | 36.79 | 36.29 | 36.70 | 0 | -0.18(-0.49%) |
May 23, 2013 | 36.45 | 36.92 | 36.05 | 36.88 | 0 | +0.24(+0.64%) |
May 22, 2013 | 36.77 | 37.69 | 36.45 | 36.65 | 0 | -0.16(-0.44%) |
May 21, 2013 | 37.50 | 38.07 | 36.66 | 36.81 | 0 | -0.57(-1.53%) |
May 20, 2013 | 36.66 | 37.84 | 36.55 | 37.38 | 0 | +0.72(+1.95%) |
May 17, 2013 | 35.97 | 36.78 | 35.82 | 36.67 | 0 | +0.76(+2.12%) |
May 16, 2013 | 36.41 | 36.45 | 35.74 | 35.90 | 258,022 | -0.82(-2.25%) |
May 15, 2013 | 36.47 | 37.16 | 36.29 | 36.73 | 194,743 | +0.21(+0.57%) |
May 13, 2013 | 35.99 | 36.60 | 35.76 | 36.52 | 0 | +0.60(+1.67%) |
May 10, 2013 | 35.30 | 36.46 | 34.67 | 35.92 | 0 | +0.93(+2.67%) |
May 09, 2013 | 40.48 | 40.48 | 34.27 | 34.99 | 0 | -2.81(-7.43%) |
May 08, 2013 | 37.82 | 38.30 | 37.54 | 37.80 | 0 | -0.09(-0.24%) |
May 07, 2013 | 37.99 | 38.13 | 37.77 | 37.89 | 0 | +0.06(+0.17%) |
May 06, 2013 | 37.55 | 38.05 | 37.27 | 37.83 | 0 | +0.38(+1.02%) |
May 03, 2013 | 36.80 | 37.57 | 36.35 | 37.45 | 0 | +1.10(+3.02%) |
May 02, 2013 | 35.92 | 36.57 | 35.65 | 36.35 | 0 | +0.46(+1.29%) |
May 01, 2013 | 36.90 | 37.30 | 35.56 | 35.89 | 604,405 | -1.01(-2.73%) |
Apr 30, 2013 | 36.73 | 37.34 | 36.47 | 36.89 | 1,637,998 | +0.08(+0.22%) |
Apr 29, 2013 | 36.60 | 36.89 | 36.42 | 36.81 | 385,897 | +0.40(+1.10%) |
Apr 26, 2013 | 36.36 | 36.51 | 35.97 | 36.41 | 400,528 | -0.10(-0.27%) |
Apr 25, 2013 | 35.80 | 36.69 | 35.63 | 36.51 | 332,742 | +0.69(+1.92%) |
Apr 24, 2013 | 35.76 | 35.87 | 35.52 | 35.82 | 231,996 | +0.14(+0.41%) |
Apr 23, 2013 | 35.35 | 35.68 | 35.23 | 35.68 | 211,767 | +0.60(+1.71%) |
Apr 22, 2013 | 34.96 | 35.19 | 34.58 | 35.08 | 189,517 | +0.19(+0.55%) |
Apr 19, 2013 | 34.54 | 35.10 | 34.50 | 34.89 | 153,247 | +0.39(+1.13%) |
Apr 18, 2013 | 34.92 | 34.92 | 34.25 | 34.50 | 274,959 | -0.25(-0.73%) |
Apr 17, 2013 | 34.23 | 34.80 | 34.06 | 34.75 | 334,864 | +0.22(+0.63%) |
Apr 16, 2013 | 34.13 | 34.57 | 33.57 | 34.54 | 207,997 | +0.54(+1.60%) |
Apr 15, 2013 | 34.73 | 34.79 | 33.63 | 33.99 | 322,285 | -0.92(-2.62%) |
Apr 12, 2013 | 35.12 | 35.17 | 34.25 | 34.91 | 237,934 | -0.24(-0.67%) |
Apr 11, 2013 | 34.58 | 35.27 | 34.46 | 35.14 | 288,167 | +0.43(+1.23%) |
Apr 10, 2013 | 34.06 | 34.99 | 34.06 | 34.72 | 293,551 | +0.81(+2.38%) |
Apr 09, 2013 | 34.25 | 34.25 | 33.77 | 33.91 | 174,156 | -0.22(-0.64%) |
Apr 08, 2013 | 34.10 | 34.41 | 33.91 | 34.13 | 149,993 | +0.09(+0.27%) |
Apr 05, 2013 | 33.84 | 34.09 | 33.53 | 34.04 | 276,643 | -0.34(-1.00%) |
Apr 04, 2013 | 34.45 | 34.48 | 33.94 | 34.38 | 132,490 | +0.03(+0.08%) |
Apr 03, 2013 | 34.89 | 34.98 | 34.12 | 34.35 | 252,305 | -0.51(-1.46%) |
Apr 02, 2013 | 34.92 | 35.24 | 34.68 | 34.86 | 336,106 | +0.05(+0.13%) |
Apr 01, 2013 | 35.61 | 36.11 | 34.48 | 34.82 | 491,241 | -0.73(-2.04%) |
Mar 28, 2013 | 35.44 | 35.68 | 35.20 | 35.54 | 407,229 | +0.23(+0.64%) |
Mar 27, 2013 | 34.85 | 35.75 | 34.85 | 35.32 | 606,261 | +0.27(+0.78%) |
Mar 26, 2013 | 34.64 | 35.10 | 34.49 | 35.04 | 376,135 | +0.60(+1.74%) |
Mar 25, 2013 | 34.25 | 34.64 | 33.89 | 34.45 | 362,761 | +0.37(+1.09%) |
Mar 22, 2013 | 34.15 | 34.36 | 33.81 | 34.07 | 191,322 | -0.05(-0.16%) |
Mar 21, 2013 | 33.45 | 35.05 | 33.45 | 34.13 | 399,321 | +0.56(+1.67%) |
Mar 20, 2013 | 33.45 | 33.63 | 32.93 | 33.57 | 1,076,505 | +0.42(+1.26%) |
Mar 19, 2013 | 33.77 | 33.81 | 33.01 | 33.15 | 296,073 | -0.55(-1.64%) |
Mar 18, 2013 | 33.49 | 33.83 | 33.30 | 33.70 | 158,363 | +0.03(+0.08%) |
Mar 15, 2013 | 34.01 | 34.01 | 33.57 | 33.67 | 304,513 | -0.34(-1.01%) |
Mar 14, 2013 | 34.02 | 34.16 | 33.73 | 34.02 | 350,555 | +0.13(+0.37%) |
Mar 13, 2013 | 33.55 | 34.00 | 33.31 | 33.89 | 191,780 | +0.36(+1.08%) |
Mar 12, 2013 | 33.47 | 33.61 | 33.44 | 33.53 | 193,763 | +0.12(+0.35%) |
Mar 11, 2013 | 33.87 | 33.91 | 33.28 | 33.41 | 186,417 | -0.43(-1.26%) |
Mar 08, 2013 | 33.93 | 33.94 | 33.63 | 33.84 | 193,027 | +0.13(+0.38%) |
Mar 07, 2013 | 33.37 | 33.77 | 33.37 | 33.71 | 235,878 | +0.29(+0.87%) |
Mar 06, 2013 | 33.28 | 33.68 | 33.27 | 33.42 | 283,319 | -0.05(-0.14%) |
Mar 05, 2013 | 33.08 | 33.50 | 33.08 | 33.47 | 283,747 | +0.51(+1.54%) |
Mar 04, 2013 | 32.97 | 33.17 | 32.75 | 32.96 | 348,513 | +0.03(+0.08%) |
Mar 01, 2013 | 32.03 | 32.98 | 32.03 | 32.93 | 439,861 | +0.59(+1.82%) |
Feb 28, 2013 | 32.18 | 32.61 | 32.02 | 32.34 | 449,644 | +0.36(+1.13%) |
Feb 27, 2013 | 31.57 | 32.43 | 31.42 | 31.98 | 265,842 | +0.39(+1.23%) |
Feb 26, 2013 | 31.97 | 32.03 | 31.32 | 31.59 | 196,926 | -0.65(-2.02%) |
Feb 22, 2013 | 32.14 | 32.26 | 31.68 | 32.24 | 206,906 | +0.30(+0.94%) |
Feb 21, 2013 | 32.39 | 32.49 | 31.67 | 31.94 | 285,318 | -0.45(-1.40%) |
Feb 20, 2013 | 33.09 | 33.26 | 32.34 | 32.40 | 417,877 | -0.69(-2.08%) |
Feb 19, 2013 | 32.91 | 33.19 | 32.63 | 33.09 | 702,718 | +0.26(+0.80%) |
Feb 15, 2013 | 33.19 | 33.97 | 32.80 | 32.82 | 1,111,218 | -0.09(-0.28%) |
Feb 14, 2013 | 31.91 | 33.01 | 30.82 | 32.91 | 1,911,381 | +4.05(+14.04%) |
Feb 13, 2013 | 28.75 | 29.02 | 28.63 | 28.86 | 695,298 | +0.20(+0.70%) |
Feb 12, 2013 | 28.67 | 28.81 | 28.49 | 28.66 | 190,334 | +0.05(+0.19%) |
Feb 11, 2013 | 28.60 | 28.98 | 28.48 | 28.61 | 717,284 | +0.04(+0.13%) |
Feb 08, 2013 | 28.29 | 28.73 | 28.14 | 28.57 | 363,322 | +0.34(+1.22%) |
Feb 07, 2013 | 28.40 | 28.40 | 28.03 | 28.23 | 228,928 | -0.13(-0.45%) |
Feb 06, 2013 | 28.18 | 28.45 | 27.64 | 28.35 | 633,653 | -0.66(-2.28%) |
Feb 04, 2013 | 28.83 | 29.11 | 28.71 | 29.02 | 479,738 | +0.13(+0.44%) |