Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.21 | 42.76 | 42.10 | 42.33 | 86,038 | -0.46(-1.08%) |
Jan 30, 2014 | 43.14 | 43.29 | 42.28 | 42.79 | 166,001 | -0.13(-0.30%) |
Jan 29, 2014 | 43.58 | 44.22 | 42.81 | 42.92 | 156,853 | -0.98(-2.23%) |
Jan 28, 2014 | 44.04 | 44.35 | 42.51 | 43.90 | 267,978 | +0.02(+0.05%) |
Jan 27, 2014 | 44.90 | 44.90 | 43.11 | 43.88 | 218,811 | -0.24(-0.54%) |
Jan 24, 2014 | 45.58 | 45.80 | 43.72 | 44.12 | 196,972 | -1.72(-3.75%) |
Jan 23, 2014 | 45.37 | 46.62 | 44.89 | 45.84 | 303,156 | +0.27(+0.59%) |
Jan 22, 2014 | 44.59 | 45.67 | 44.40 | 45.57 | 189,066 | +1.02(+2.29%) |
Jan 21, 2014 | 44.66 | 45.03 | 44.04 | 44.55 | 147,959 | +0.04(+0.09%) |
Jan 17, 2014 | 44.87 | 44.51 | 44.51 | 44.51 | 123,700 | -0.29(-0.65%) |
Jan 16, 2014 | 44.08 | 44.94 | 43.55 | 44.80 | 114,010 | +0.85(+1.93%) |
Jan 15, 2014 | 43.05 | 44.00 | 43.00 | 43.95 | 101,928 | +0.90(+2.09%) |
Jan 14, 2014 | 42.79 | 43.79 | 42.75 | 43.05 | 127,805 | +0.27(+0.63%) |
Jan 13, 2014 | 42.91 | 42.92 | 42.50 | 42.78 | 145,355 | -0.14(-0.33%) |
Jan 10, 2014 | 42.92 | 43.11 | 42.44 | 42.92 | 117,849 | +0.15(+0.35%) |
Jan 09, 2014 | 43.00 | 43.41 | 42.72 | 42.77 | 122,888 | -0.01(-0.02%) |
Jan 08, 2014 | 42.49 | 43.20 | 42.41 | 42.78 | 326,382 | +0.59(+1.40%) |
Jan 07, 2014 | 42.25 | 42.58 | 42.10 | 42.19 | 108,371 | -0.07(-0.17%) |
Jan 06, 2014 | 42.66 | 43.17 | 42.10 | 42.26 | 159,685 | -0.16(-0.38%) |
Jan 03, 2014 | 42.60 | 42.72 | 42.37 | 42.42 | 124,307 | -0.09(-0.21%) |
Jan 02, 2014 | 43.47 | 43.81 | 42.34 | 42.51 | 160,340 | -0.96(-2.21%) |
Dec 31, 2013 | 43.21 | 43.47 | 43.47 | 43.47 | 258,200 | +0.40(+0.93%) |
Dec 30, 2013 | 43.75 | 43.82 | 43.00 | 43.07 | 170,334 | -0.45(-1.03%) |
Dec 27, 2013 | 44.48 | 44.80 | 43.10 | 43.52 | 142,058 | -0.78(-1.76%) |
Dec 26, 2013 | 45.04 | 45.04 | 43.81 | 44.30 | 81,265 | -0.71(-1.58%) |
Dec 24, 2013 | 45.08 | 45.38 | 44.46 | 45.01 | 158,735 | +0.00(+0.00%) |
Dec 23, 2013 | 45.15 | 45.23 | 44.54 | 45.01 | 146,492 | -0.10(-0.22%) |
Dec 20, 2013 | 43.88 | 45.22 | 43.60 | 45.11 | 262,313 | +1.57(+3.61%) |
Dec 19, 2013 | 43.51 | 43.77 | 42.42 | 43.54 | 86,761 | +0.05(+0.11%) |
Dec 18, 2013 | 43.30 | 43.80 | 43.09 | 43.49 | 123,406 | -0.14(-0.32%) |
Dec 17, 2013 | 43.42 | 43.97 | 43.04 | 43.63 | 42,942 | +0.07(+0.16%) |
Dec 16, 2013 | 43.40 | 44.61 | 43.22 | 43.56 | 87,191 | +0.19(+0.44%) |
Dec 13, 2013 | 44.17 | 44.17 | 42.41 | 43.37 | 116,547 | -0.54(-1.23%) |
Dec 12, 2013 | 44.14 | 44.49 | 43.74 | 43.91 | 72,580 | -0.38(-0.86%) |
Dec 11, 2013 | 44.93 | 45.12 | 44.04 | 44.29 | 218,851 | -0.45(-1.01%) |
Dec 10, 2013 | 44.89 | 45.19 | 44.45 | 44.74 | 98,396 | -0.12(-0.27%) |
Dec 09, 2013 | 44.89 | 45.07 | 44.17 | 44.86 | 115,172 | -0.04(-0.09%) |
Dec 06, 2013 | 45.55 | 45.84 | 44.68 | 44.90 | 0 | -0.37(-0.82%) |
Dec 05, 2013 | 45.18 | 45.62 | 44.82 | 45.27 | 0 | +0.09(+0.20%) |
Dec 04, 2013 | 45.58 | 45.74 | 44.77 | 45.18 | 0 | -0.58(-1.27%) |
Dec 03, 2013 | 45.36 | 46.00 | 45.36 | 45.76 | 0 | +0.22(+0.48%) |
Dec 02, 2013 | 45.04 | 46.69 | 44.68 | 45.54 | 237,753 | +0.35(+0.77%) |
Nov 29, 2013 | 45.28 | 45.50 | 45.00 | 45.19 | 0 | +0.19(+0.42%) |
Nov 27, 2013 | 44.51 | 45.22 | 44.31 | 45.00 | 0 | +0.65(+1.47%) |
Nov 26, 2013 | 44.22 | 44.70 | 43.85 | 44.35 | 0 | +0.11(+0.25%) |
Nov 25, 2013 | 42.64 | 44.62 | 42.13 | 44.24 | 170,300 | +1.60(+3.75%) |
Nov 22, 2013 | 41.93 | 42.78 | 41.16 | 42.64 | 0 | +0.61(+1.45%) |
Nov 21, 2013 | 41.92 | 42.17 | 41.75 | 42.03 | 58,953 | +0.31(+0.74%) |
Nov 20, 2013 | 41.99 | 42.07 | 41.27 | 41.72 | 0 | -0.26(-0.62%) |
Nov 19, 2013 | 41.75 | 42.30 | 41.52 | 41.98 | 59,486 | +0.30(+0.72%) |
Nov 18, 2013 | 42.47 | 43.13 | 41.46 | 41.68 | 0 | -0.81(-1.91%) |
Nov 15, 2013 | 41.98 | 42.61 | 41.48 | 42.49 | 0 | +0.39(+0.93%) |
Nov 14, 2013 | 42.82 | 42.98 | 41.99 | 42.10 | 0 | -0.40(-0.94%) |
Nov 12, 2013 | 42.46 | 42.72 | 42.18 | 42.50 | 0 | +0.04(+0.09%) |
Nov 11, 2013 | 42.19 | 42.75 | 41.86 | 42.46 | 0 | -0.07(-0.16%) |
Nov 08, 2013 | 41.90 | 42.92 | 39.54 | 42.53 | 0 | +0.59(+1.41%) |
Nov 07, 2013 | 42.48 | 43.03 | 41.62 | 41.94 | 108,553 | -0.49(-1.15%) |
Nov 06, 2013 | 39.93 | 43.29 | 39.50 | 42.43 | 250,693 | +2.53(+6.34%) |
Nov 05, 2013 | 39.85 | 40.44 | 39.43 | 39.90 | 0 | -0.25(-0.62%) |
Nov 04, 2013 | 39.90 | 40.39 | 39.53 | 40.15 | 121,369 | +0.26(+0.65%) |
Nov 01, 2013 | 40.05 | 40.05 | 39.21 | 39.89 | 0 | -0.14(-0.35%) |
Oct 31, 2013 | 40.19 | 40.20 | 39.10 | 40.03 | 0 | -0.26(-0.65%) |
Oct 30, 2013 | 39.80 | 40.68 | 39.58 | 40.29 | 105,384 | +0.61(+1.54%) |
Oct 29, 2013 | 39.39 | 39.83 | 38.87 | 39.68 | 0 | +0.29(+0.74%) |
Oct 28, 2013 | 38.46 | 39.59 | 38.46 | 39.39 | 0 | +0.86(+2.23%) |
Oct 25, 2013 | 38.64 | 39.46 | 38.45 | 38.53 | 0 | +0.04(+0.10%) |
Oct 24, 2013 | 38.29 | 38.61 | 38.14 | 38.49 | 283,904 | +0.38(+1.00%) |
Oct 23, 2013 | 37.60 | 38.52 | 37.60 | 38.11 | 0 | +0.50(+1.33%) |
Oct 22, 2013 | 37.39 | 37.83 | 37.39 | 37.61 | 292,134 | +0.26(+0.70%) |
Oct 21, 2013 | 36.97 | 37.51 | 36.97 | 37.35 | 217,111 | +0.40(+1.08%) |
Oct 18, 2013 | 36.85 | 37.78 | 36.52 | 36.95 | 291,762 | +0.41(+1.11%) |
Oct 17, 2013 | 36.91 | 36.99 | 36.42 | 36.55 | 243,151 | -0.41(-1.12%) |
Oct 16, 2013 | 35.60 | 37.63 | 35.60 | 36.96 | 523,116 | +1.47(+4.14%) |
Oct 15, 2013 | 36.00 | 36.05 | 34.40 | 35.49 | 361,141 | -0.51(-1.42%) |
Oct 14, 2013 | 36.07 | 36.18 | 35.86 | 36.00 | 216,703 | -0.15(-0.40%) |
Oct 11, 2013 | 35.81 | 36.25 | 35.81 | 36.15 | 0 | +0.17(+0.46%) |
Oct 10, 2013 | 35.79 | 36.22 | 35.73 | 35.98 | 179,124 | +0.50(+1.41%) |
Oct 09, 2013 | 36.21 | 36.30 | 35.32 | 35.48 | 127,281 | -0.72(-1.99%) |
Oct 08, 2013 | 36.55 | 36.87 | 36.14 | 36.20 | 61,470 | -0.25(-0.69%) |
Oct 07, 2013 | 36.65 | 37.26 | 36.38 | 36.45 | 0 | -0.49(-1.33%) |
Oct 04, 2013 | 36.68 | 37.14 | 36.50 | 36.94 | 0 | -0.03(-0.08%) |
Oct 03, 2013 | 37.50 | 37.59 | 36.78 | 36.97 | 0 | -0.55(-1.47%) |
Oct 02, 2013 | 37.64 | 37.84 | 37.36 | 37.52 | 142,826 | -0.48(-1.26%) |
Oct 01, 2013 | 37.76 | 38.11 | 37.75 | 38.00 | 143,692 | -0.15(-0.39%) |
Sep 27, 2013 | 38.65 | 39.07 | 38.10 | 38.15 | 0 | -0.77(-1.98%) |
Sep 26, 2013 | 38.94 | 39.24 | 38.53 | 38.92 | 58,507 | -0.01(-0.03%) |
Sep 25, 2013 | 38.81 | 39.13 | 38.62 | 38.93 | 136,080 | +0.11(+0.28%) |
Sep 24, 2013 | 38.61 | 39.13 | 38.21 | 38.82 | 142,674 | +0.12(+0.31%) |
Sep 23, 2013 | 38.41 | 38.85 | 38.03 | 38.70 | 81,100 | +0.16(+0.42%) |
Sep 20, 2013 | 37.86 | 38.86 | 37.75 | 38.54 | 0 | -0.12(-0.31%) |
Sep 19, 2013 | 38.92 | 38.92 | 38.43 | 38.66 | 61,865 | -0.29(-0.73%) |
Sep 18, 2013 | 39.12 | 39.32 | 38.61 | 38.95 | 0 | -0.17(-0.45%) |
Sep 17, 2013 | 39.45 | 39.57 | 38.93 | 39.12 | 0 | -0.26(-0.66%) |
Sep 16, 2013 | 39.74 | 39.95 | 39.34 | 39.38 | 0 | -0.12(-0.30%) |
Sep 13, 2013 | 39.57 | 39.60 | 39.30 | 39.50 | 0 | +0.12(+0.30%) |
Sep 12, 2013 | 39.46 | 39.54 | 39.27 | 39.38 | 0 | -0.19(-0.48%) |
Sep 11, 2013 | 40.02 | 40.09 | 39.44 | 39.57 | 0 | -0.43(-1.07%) |
Sep 10, 2013 | 39.93 | 40.19 | 39.77 | 40.00 | 99,222 | +0.34(+0.86%) |
Sep 09, 2013 | 39.32 | 39.90 | 39.32 | 39.66 | 0 | +0.38(+0.97%) |
Sep 06, 2013 | 39.88 | 39.88 | 38.90 | 39.28 | 0 | -0.37(-0.93%) |
Sep 05, 2013 | 39.91 | 40.00 | 39.21 | 39.65 | 61,709 | -0.15(-0.38%) |
Sep 04, 2013 | 40.05 | 40.08 | 39.71 | 39.80 | 0 | -0.33(-0.82%) |
Sep 03, 2013 | 40.46 | 40.75 | 40.00 | 40.13 | 0 | +0.11(+0.27%) |
Aug 30, 2013 | 39.74 | 40.19 | 39.66 | 40.02 | 0 | +0.36(+0.91%) |
Aug 29, 2013 | 38.50 | 39.72 | 38.24 | 39.66 | 67,259 | +0.87(+2.24%) |
Aug 28, 2013 | 38.50 | 38.87 | 38.20 | 38.79 | 0 | +0.35(+0.91%) |
Aug 27, 2013 | 39.50 | 39.89 | 38.30 | 38.44 | 54,343 | -1.63(-4.07%) |
Aug 26, 2013 | 39.78 | 40.41 | 39.46 | 40.07 | 0 | +0.32(+0.81%) |
Aug 23, 2013 | 39.29 | 39.89 | 38.72 | 39.75 | 0 | +0.43(+1.09%) |
Aug 22, 2013 | 38.41 | 39.42 | 38.41 | 39.32 | 24,075 | +0.91(+2.37%) |
Aug 21, 2013 | 38.29 | 38.75 | 38.20 | 38.41 | 0 | -0.10(-0.26%) |
Aug 20, 2013 | 38.43 | 38.87 | 38.43 | 38.51 | 67,557 | +0.01(+0.03%) |
Aug 19, 2013 | 39.60 | 39.88 | 38.20 | 38.50 | 106,586 | -1.21(-3.05%) |
Aug 16, 2013 | 37.91 | 39.77 | 37.77 | 39.71 | 0 | +1.75(+4.61%) |
Aug 15, 2013 | 38.20 | 38.25 | 37.84 | 37.96 | 119,251 | -0.62(-1.61%) |
Aug 14, 2013 | 38.45 | 38.75 | 38.25 | 38.58 | 83,568 | -0.02(-0.05%) |
Aug 13, 2013 | 37.26 | 38.74 | 37.26 | 38.60 | 75,978 | +0.61(+1.61%) |
Aug 12, 2013 | 37.09 | 38.20 | 37.08 | 37.99 | 146,591 | +0.66(+1.77%) |
Aug 09, 2013 | 38.27 | 38.35 | 36.65 | 37.33 | 198,247 | -1.20(-3.11%) |
Aug 08, 2013 | 39.00 | 39.37 | 37.28 | 38.53 | 373,193 | -2.04(-5.03%) |
Aug 07, 2013 | 40.16 | 40.81 | 39.77 | 40.57 | 56,261 | +0.21(+0.52%) |
Aug 06, 2013 | 40.79 | 40.96 | 39.85 | 40.36 | 49,939 | -0.58(-1.42%) |
Aug 05, 2013 | 40.92 | 41.15 | 40.68 | 40.94 | 55,700 | +0.10(+0.24%) |
Aug 02, 2013 | 39.51 | 40.94 | 39.10 | 40.84 | 92,879 | +1.09(+2.74%) |
Aug 01, 2013 | 39.66 | 39.95 | 39.35 | 39.75 | 176,500 | +0.24(+0.61%) |
Jul 31, 2013 | 39.31 | 40.19 | 39.14 | 39.51 | 0 | +0.42(+1.07%) |
Jul 30, 2013 | 39.62 | 39.70 | 38.63 | 39.09 | 0 | -0.32(-0.81%) |
Jul 29, 2013 | 39.37 | 39.76 | 39.35 | 39.41 | 0 | +0.08(+0.20%) |
Jul 26, 2013 | 39.61 | 39.74 | 39.10 | 39.33 | 0 | -0.57(-1.43%) |
Jul 25, 2013 | 39.70 | 40.08 | 39.61 | 39.90 | 0 | +0.19(+0.48%) |
Jul 24, 2013 | 39.74 | 40.09 | 39.55 | 39.71 | 0 | +0.15(+0.38%) |
Jul 23, 2013 | 39.74 | 39.76 | 39.23 | 39.56 | 0 | -0.20(-0.50%) |
Jul 22, 2013 | 40.12 | 40.46 | 39.55 | 39.76 | 0 | -0.10(-0.25%) |
Jul 19, 2013 | 39.96 | 40.23 | 39.59 | 39.86 | 0 | -0.06(-0.15%) |
Jul 18, 2013 | 40.07 | 40.23 | 39.75 | 39.92 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 40.25 | 40.40 | 39.66 | 39.91 | 91,278 | -0.38(-0.94%) |
Jul 16, 2013 | 40.44 | 40.61 | 40.03 | 40.29 | 0 | -0.24(-0.59%) |
Jul 15, 2013 | 40.53 | 40.73 | 40.05 | 40.53 | 0 | +0.30(+0.75%) |
Jul 12, 2013 | 40.04 | 40.59 | 39.81 | 40.23 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 40.31 | 40.34 | 39.85 | 40.21 | 0 | +0.25(+0.63%) |
Jul 10, 2013 | 40.00 | 40.15 | 39.56 | 39.96 | 0 | -0.13(-0.32%) |
Jul 09, 2013 | 40.53 | 40.45 | 39.95 | 40.09 | 0 | -0.34(-0.84%) |
Jul 08, 2013 | 39.99 | 40.48 | 39.85 | 40.43 | 96,983 | +0.63(+1.58%) |
Jul 05, 2013 | 39.53 | 39.83 | 38.36 | 39.80 | 0 | +0.84(+2.16%) |
Jul 03, 2013 | 38.68 | 38.96 | 38.51 | 38.96 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.69 | 38.99 | 38.44 | 38.75 | 0 | +0.14(+0.36%) |
Jul 01, 2013 | 37.32 | 38.73 | 37.32 | 38.61 | 0 | +1.45(+3.90%) |
Jun 28, 2013 | 37.72 | 37.72 | 37.12 | 37.16 | 202,589 | -0.23(-0.62%) |
Jun 26, 2013 | 37.93 | 37.93 | 37.09 | 37.39 | 0 | -0.44(-1.16%) |
Jun 25, 2013 | 37.84 | 38.38 | 37.76 | 37.83 | 0 | +0.39(+1.04%) |
Jun 24, 2013 | 36.85 | 37.83 | 36.70 | 37.44 | 0 | +0.41(+1.11%) |
Jun 21, 2013 | 38.02 | 38.06 | 36.40 | 37.03 | 197,458 | -0.71(-1.88%) |
Jun 20, 2013 | 37.56 | 37.98 | 37.04 | 37.74 | 0 | -0.21(-0.55%) |
Jun 19, 2013 | 38.84 | 38.84 | 37.76 | 37.95 | 0 | -0.81(-2.09%) |
Jun 18, 2013 | 37.86 | 39.01 | 37.84 | 38.76 | 0 | +0.80(+2.11%) |
Jun 17, 2013 | 38.94 | 38.94 | 37.34 | 37.96 | 0 | -0.58(-1.50%) |
Jun 14, 2013 | 39.71 | 39.75 | 38.51 | 38.54 | 0 | -1.12(-2.82%) |
Jun 13, 2013 | 39.01 | 39.74 | 38.56 | 39.66 | 95,585 | +0.80(+2.06%) |
Jun 12, 2013 | 39.78 | 39.85 | 38.66 | 38.86 | 131,200 | -0.63(-1.60%) |
Jun 11, 2013 | 39.25 | 39.83 | 38.35 | 39.49 | 118,532 | -0.31(-0.78%) |
Jun 10, 2013 | 38.61 | 39.83 | 38.61 | 39.80 | 0 | +1.22(+3.16%) |
Jun 07, 2013 | 38.62 | 38.82 | 38.12 | 38.58 | 0 | +0.12(+0.31%) |
Jun 06, 2013 | 38.45 | 38.92 | 37.67 | 38.46 | 73,130 | -0.08(-0.21%) |
Jun 05, 2013 | 38.25 | 38.84 | 38.00 | 38.54 | 0 | +0.14(+0.36%) |
Jun 04, 2013 | 38.75 | 38.93 | 38.25 | 38.40 | 0 | -0.19(-0.49%) |
Jun 03, 2013 | 38.04 | 38.81 | 37.51 | 38.59 | 219,447 | +0.55(+1.45%) |
May 31, 2013 | 38.18 | 38.77 | 38.00 | 38.04 | 222,626 | -0.45(-1.17%) |
May 30, 2013 | 38.06 | 38.59 | 37.96 | 38.49 | 87,014 | +0.51(+1.34%) |
May 29, 2013 | 38.28 | 38.48 | 37.77 | 37.98 | 102,781 | -0.60(-1.56%) |
May 28, 2013 | 38.99 | 39.36 | 38.24 | 38.58 | 89,969 | -0.11(-0.28%) |
May 24, 2013 | 38.31 | 38.86 | 37.91 | 38.69 | 0 | +0.28(+0.73%) |
May 23, 2013 | 38.23 | 38.50 | 38.01 | 38.41 | 0 | -0.04(-0.10%) |
May 22, 2013 | 39.28 | 39.28 | 38.09 | 38.45 | 0 | -0.71(-1.81%) |
May 21, 2013 | 38.90 | 39.49 | 38.64 | 39.16 | 0 | +0.17(+0.44%) |
May 20, 2013 | 38.51 | 38.99 | 38.17 | 38.99 | 0 | +0.48(+1.25%) |
May 17, 2013 | 38.29 | 38.77 | 37.88 | 38.51 | 0 | +0.61(+1.61%) |
May 16, 2013 | 35.92 | 38.50 | 35.92 | 37.90 | 189,863 | -0.17(-0.45%) |
May 15, 2013 | 37.03 | 38.77 | 36.80 | 38.07 | 0 | +2.18(+6.07%) |
May 13, 2013 | 35.94 | 36.06 | 35.57 | 35.89 | 0 | +0.12(+0.34%) |
May 10, 2013 | 33.90 | 35.99 | 33.61 | 35.77 | 0 | +1.66(+4.87%) |
May 09, 2013 | 33.84 | 34.59 | 33.38 | 34.11 | 0 | +0.35(+1.04%) |
May 08, 2013 | 32.85 | 33.90 | 32.59 | 33.76 | 0 | +1.19(+3.65%) |
May 07, 2013 | 32.31 | 32.72 | 32.02 | 32.57 | 0 | +0.22(+0.68%) |
May 06, 2013 | 32.51 | 32.59 | 32.23 | 32.35 | 0 | -0.09(-0.28%) |
May 03, 2013 | 32.38 | 32.51 | 32.38 | 32.44 | 0 | +0.36(+1.12%) |
May 02, 2013 | 32.42 | 32.46 | 31.95 | 32.08 | 0 | -0.28(-0.87%) |
May 01, 2013 | 33.51 | 33.51 | 32.36 | 32.36 | 156,285 | -1.17(-3.49%) |
Apr 30, 2013 | 33.67 | 33.67 | 33.32 | 33.53 | 0 | -0.10(-0.30%) |
Apr 29, 2013 | 33.87 | 33.87 | 33.56 | 33.63 | 162,892 | -0.09(-0.27%) |
Apr 26, 2013 | 33.85 | 33.85 | 33.68 | 33.72 | 145,170 | -0.11(-0.33%) |
Apr 25, 2013 | 33.56 | 34.10 | 33.25 | 33.83 | 183,142 | +0.45(+1.35%) |
Apr 24, 2013 | 33.53 | 33.62 | 33.30 | 33.38 | 194,913 | -0.29(-0.86%) |
Apr 23, 2013 | 33.52 | 33.84 | 33.20 | 33.67 | 134,816 | +0.40(+1.20%) |
Apr 22, 2013 | 33.24 | 33.33 | 32.99 | 33.27 | 96,511 | +0.02(+0.06%) |
Apr 19, 2013 | 33.40 | 33.66 | 33.23 | 33.25 | 106,130 | -0.10(-0.30%) |
Apr 18, 2013 | 34.23 | 34.24 | 33.25 | 33.35 | 133,039 | -0.72(-2.11%) |
Apr 17, 2013 | 33.99 | 34.28 | 33.64 | 34.07 | 197,935 | -0.09(-0.26%) |
Apr 16, 2013 | 33.26 | 34.25 | 33.26 | 34.16 | 134,731 | +1.03(+3.11%) |
Apr 15, 2013 | 33.83 | 34.09 | 33.00 | 33.13 | 163,822 | -0.77(-2.27%) |
Apr 12, 2013 | 33.78 | 34.22 | 33.00 | 33.90 | 94,327 | +0.08(+0.24%) |
Apr 11, 2013 | 33.32 | 33.97 | 33.01 | 33.82 | 179,750 | +0.55(+1.65%) |
Apr 10, 2013 | 33.25 | 33.73 | 33.17 | 33.27 | 334,089 | +0.01(+0.03%) |
Apr 09, 2013 | 33.38 | 33.52 | 33.18 | 33.26 | 118,050 | -0.03(-0.09%) |
Apr 08, 2013 | 33.80 | 33.80 | 33.03 | 33.29 | 182,012 | -0.49(-1.45%) |
Apr 05, 2013 | 33.93 | 34.50 | 33.52 | 33.78 | 82,098 | -0.53(-1.54%) |
Apr 04, 2013 | 34.16 | 34.57 | 33.72 | 34.31 | 88,010 | +0.21(+0.62%) |
Apr 03, 2013 | 34.60 | 35.06 | 33.90 | 34.10 | 213,724 | -0.35(-1.02%) |
Apr 02, 2013 | 35.00 | 35.13 | 34.27 | 34.45 | 486,326 | -0.54(-1.54%) |
Apr 01, 2013 | 34.55 | 35.03 | 34.13 | 34.99 | 422,569 | +0.10(+0.29%) |
Mar 28, 2013 | 34.69 | 35.22 | 34.15 | 34.89 | 149,636 | +0.28(+0.81%) |
Mar 27, 2013 | 34.50 | 34.92 | 33.99 | 34.61 | 109,012 | -0.05(-0.14%) |
Mar 26, 2013 | 35.01 | 35.01 | 34.37 | 34.66 | 134,604 | -0.44(-1.25%) |
Mar 25, 2013 | 35.77 | 36.41 | 34.90 | 35.10 | 274,672 | -0.33(-0.93%) |
Mar 22, 2013 | 34.60 | 35.73 | 34.60 | 35.43 | 499,018 | +1.43(+4.21%) |
Mar 21, 2013 | 33.88 | 35.35 | 33.61 | 34.00 | 432,467 | -0.21(-0.61%) |
Mar 20, 2013 | 31.70 | 35.34 | 31.50 | 34.21 | 974,365 | +2.59(+8.19%) |
Mar 19, 2013 | 31.78 | 31.79 | 31.34 | 31.62 | 246,490 | -0.18(-0.57%) |
Mar 18, 2013 | 31.52 | 32.03 | 31.50 | 31.80 | 171,238 | +0.17(+0.54%) |
Mar 15, 2013 | 31.65 | 32.09 | 31.59 | 31.63 | 286,288 | +0.05(+0.16%) |
Mar 14, 2013 | 30.08 | 31.61 | 30.06 | 31.58 | 141,424 | +1.44(+4.78%) |
Mar 13, 2013 | 30.40 | 31.26 | 30.01 | 30.14 | 313,489 | -0.08(-0.26%) |
Mar 12, 2013 | 29.97 | 31.00 | 29.82 | 30.22 | 574,634 | -0.36(-1.18%) |
Mar 11, 2013 | 30.38 | 30.64 | 29.20 | 30.58 | 473,312 | +0.48(+1.59%) |
Mar 08, 2013 | 32.40 | 33.69 | 29.57 | 30.10 | 866,817 | -2.19(-6.78%) |
Mar 07, 2013 | 32.21 | 33.14 | 32.13 | 32.29 | 196,928 | +0.08(+0.25%) |
Mar 06, 2013 | 32.72 | 33.48 | 31.98 | 32.21 | 346,351 | -0.32(-0.98%) |
Mar 05, 2013 | 33.25 | 33.91 | 32.38 | 32.53 | 656,431 | -0.77(-2.31%) |
Mar 04, 2013 | 36.24 | 36.24 | 32.98 | 33.30 | 315,697 | -2.90(-8.01%) |
Mar 01, 2013 | 36.52 | 37.23 | 35.00 | 36.20 | 814,775 | -2.72(-7.00%) |
Feb 28, 2013 | 38.60 | 39.25 | 38.39 | 38.92 | 134,538 | +0.42(+1.10%) |
Feb 27, 2013 | 38.04 | 39.01 | 37.92 | 38.50 | 72,799 | +0.48(+1.26%) |
Feb 26, 2013 | 38.84 | 39.13 | 37.77 | 38.02 | 66,593 | -3.18(-7.72%) |
Feb 22, 2013 | 40.72 | 41.37 | 39.92 | 41.20 | 164,777 | +0.68(+1.68%) |
Feb 21, 2013 | 41.29 | 41.57 | 40.00 | 40.52 | 68,430 | -0.81(-1.96%) |
Feb 20, 2013 | 41.65 | 42.17 | 41.13 | 41.33 | 110,494 | -0.16(-0.39%) |
Feb 19, 2013 | 40.16 | 41.55 | 40.00 | 41.49 | 81,422 | +1.29(+3.21%) |
Feb 15, 2013 | 40.61 | 40.72 | 40.12 | 40.20 | 74,704 | -0.17(-0.42%) |
Feb 14, 2013 | 40.32 | 40.86 | 40.32 | 40.37 | 47,678 | -0.30(-0.74%) |
Feb 13, 2013 | 40.20 | 40.72 | 40.11 | 40.67 | 76,067 | +0.41(+1.02%) |
Feb 12, 2013 | 39.90 | 40.26 | 39.89 | 40.26 | 57,414 | +0.29(+0.73%) |
Feb 11, 2013 | 40.12 | 40.35 | 39.84 | 39.97 | 41,972 | -0.26(-0.65%) |
Feb 08, 2013 | 39.97 | 40.63 | 39.42 | 40.23 | 89,642 | +0.24(+0.60%) |
Feb 07, 2013 | 39.11 | 40.33 | 39.07 | 39.99 | 178,284 | +1.03(+2.64%) |
Feb 06, 2013 | 37.97 | 39.04 | 37.90 | 38.96 | 49,369 | +0.79(+2.07%) |
Feb 04, 2013 | 37.98 | 38.23 | 37.83 | 38.17 | 90,779 | -0.06(-0.16%) |