Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 84.50 | 88.08 | 83.40 | 86.89 | 73,851 | +1.47(+1.72%) |
Jan 30, 2014 | 86.15 | 88.72 | 84.87 | 85.42 | 67,676 | -0.46(-0.53%) |
Jan 29, 2014 | 85.24 | 88.26 | 81.39 | 85.88 | 104,607 | -0.64(-0.74%) |
Jan 28, 2014 | 82.58 | 86.70 | 82.49 | 86.52 | 104,346 | +4.22(+5.12%) |
Jan 27, 2014 | 80.10 | 83.50 | 79.83 | 82.30 | 95,590 | +2.57(+3.22%) |
Jan 24, 2014 | 83.40 | 83.40 | 78.18 | 79.74 | 211,060 | -4.58(-5.43%) |
Jan 23, 2014 | 87.90 | 88.63 | 82.95 | 84.32 | 117,592 | -4.31(-4.86%) |
Jan 22, 2014 | 89.00 | 90.09 | 86.61 | 88.63 | 49,681 | +0.18(+0.21%) |
Jan 21, 2014 | 87.07 | 89.18 | 86.34 | 88.45 | 70,310 | +1.37(+1.58%) |
Jan 17, 2014 | 89.82 | 87.07 | 87.07 | 87.07 | 95,086 | -2.75(-3.06%) |
Jan 16, 2014 | 89.91 | 91.10 | 87.44 | 89.82 | 111,064 | +0.09(+0.10%) |
Jan 15, 2014 | 84.78 | 90.37 | 84.78 | 89.73 | 198,367 | +4.95(+5.84%) |
Jan 14, 2014 | 81.20 | 85.97 | 80.20 | 84.78 | 158,603 | +3.39(+4.17%) |
Jan 13, 2014 | 81.75 | 84.69 | 78.64 | 81.39 | 273,147 | -1.19(-1.44%) |
Jan 10, 2014 | 87.99 | 87.99 | 81.57 | 82.58 | 311,487 | -6.23(-7.02%) |
Jan 09, 2014 | 91.65 | 92.02 | 86.06 | 88.81 | 173,173 | -3.21(-3.49%) |
Jan 08, 2014 | 90.92 | 93.39 | 90.00 | 92.02 | 111,510 | +1.10(+1.21%) |
Jan 07, 2014 | 91.74 | 93.67 | 89.36 | 90.92 | 143,856 | -1.47(-1.59%) |
Jan 06, 2014 | 95.32 | 96.24 | 87.80 | 92.39 | 263,201 | -3.21(-3.36%) |
Jan 03, 2014 | 97.61 | 99.72 | 92.66 | 95.59 | 165,991 | -2.02(-2.07%) |
Jan 02, 2014 | 101.73 | 101.73 | 95.41 | 97.61 | 138,928 | -4.67(-4.57%) |
Dec 31, 2013 | 101.46 | 102.28 | 102.28 | 102.28 | 92,751 | +1.56(+1.55%) |
Dec 30, 2013 | 103.20 | 103.29 | 97.29 | 100.73 | 184,224 | -2.47(-2.40%) |
Dec 27, 2013 | 107.23 | 107.51 | 101.83 | 103.20 | 151,002 | -1.38(-1.31%) |
Dec 26, 2013 | 94.49 | 106.89 | 94.49 | 104.58 | 422,591 | +10.26(+10.88%) |
Dec 24, 2013 | 95.69 | 97.15 | 94.13 | 94.31 | 59,783 | -1.37(-1.44%) |
Dec 23, 2013 | 91.47 | 97.15 | 91.10 | 95.69 | 190,522 | +5.32(+5.88%) |
Dec 20, 2013 | 86.80 | 92.48 | 86.80 | 90.37 | 156,786 | +4.40(+5.12%) |
Dec 19, 2013 | 83.77 | 87.53 | 83.68 | 85.97 | 89,538 | +2.29(+2.74%) |
Dec 18, 2013 | 83.86 | 86.34 | 82.49 | 83.68 | 99,025 | -0.28(-0.33%) |
Dec 17, 2013 | 82.95 | 84.14 | 81.39 | 83.95 | 50,501 | +0.92(+1.10%) |
Dec 16, 2013 | 86.15 | 86.70 | 82.95 | 83.04 | 101,899 | -3.30(-3.82%) |
Dec 13, 2013 | 80.38 | 86.52 | 80.20 | 86.34 | 138,704 | +6.51(+8.15%) |
Dec 12, 2013 | 79.10 | 81.02 | 79.10 | 79.83 | 48,858 | +0.73(+0.93%) |
Dec 11, 2013 | 78.82 | 79.92 | 78.36 | 79.10 | 65,091 | +0.64(+0.82%) |
Dec 10, 2013 | 77.45 | 78.78 | 76.26 | 78.45 | 64,922 | +0.09(+0.12%) |
Dec 09, 2013 | 78.09 | 79.50 | 74.81 | 78.36 | 119,883 | +0.55(+0.70%) |
Dec 06, 2013 | 78.64 | 80.55 | 76.64 | 77.82 | 91,524 | -0.82(-1.04%) |
Dec 05, 2013 | 72.54 | 79.55 | 72.54 | 78.64 | 248,701 | +6.92(+9.64%) |
Dec 04, 2013 | 70.45 | 72.17 | 69.63 | 71.72 | 30,594 | +1.09(+1.55%) |
Dec 03, 2013 | 70.90 | 71.26 | 69.26 | 70.63 | 50,818 | -0.18(-0.26%) |
Dec 02, 2013 | 70.81 | 72.36 | 70.17 | 70.81 | 46,944 | +0.36(+0.52%) |
Nov 29, 2013 | 71.63 | 71.90 | 69.90 | 70.45 | 33,909 | +0.91(+1.31%) |
Nov 27, 2013 | 70.63 | 71.90 | 69.53 | 69.53 | 39,199 | -0.55(-0.78%) |
Nov 26, 2013 | 71.45 | 71.72 | 69.90 | 70.08 | 43,535 | -1.64(-2.28%) |
Nov 25, 2013 | 69.90 | 72.36 | 68.90 | 71.72 | 81,700 | +1.91(+2.74%) |
Nov 22, 2013 | 68.26 | 69.99 | 67.81 | 69.81 | 50,132 | +1.55(+2.27%) |
Nov 21, 2013 | 68.35 | 69.08 | 67.81 | 68.26 | 43,657 | +0.64(+0.94%) |
Nov 20, 2013 | 68.17 | 69.08 | 67.08 | 67.62 | 57,200 | -0.55(-0.80%) |
Nov 19, 2013 | 69.90 | 70.32 | 67.90 | 68.17 | 70,128 | -2.37(-3.35%) |
Nov 18, 2013 | 74.36 | 74.54 | 69.90 | 70.54 | 68,435 | -3.64(-4.91%) |
Nov 15, 2013 | 72.54 | 74.81 | 72.08 | 74.18 | 89,212 | +2.28(+3.16%) |
Nov 14, 2013 | 71.99 | 72.54 | 70.54 | 71.90 | 62,789 | +3.28(+4.77%) |
Nov 12, 2013 | 70.35 | 70.35 | 68.17 | 68.62 | 53,855 | -1.37(-1.95%) |
Nov 11, 2013 | 67.90 | 70.17 | 67.08 | 69.99 | 34,726 | +1.82(+2.67%) |
Nov 08, 2013 | 65.99 | 68.81 | 65.99 | 68.17 | 33,864 | +1.73(+2.60%) |
Nov 07, 2013 | 69.08 | 69.17 | 66.08 | 66.44 | 86,988 | -2.82(-4.07%) |
Nov 06, 2013 | 70.54 | 70.54 | 67.81 | 69.26 | 80,240 | -1.00(-1.42%) |
Nov 05, 2013 | 67.81 | 70.54 | 66.90 | 70.26 | 115,382 | +2.82(+4.18%) |
Nov 04, 2013 | 67.90 | 68.26 | 65.99 | 67.44 | 54,114 | +0.09(+0.14%) |
Nov 01, 2013 | 65.17 | 67.44 | 65.17 | 67.35 | 82,826 | +2.91(+4.52%) |
Oct 31, 2013 | 64.44 | 65.62 | 64.07 | 64.44 | 42,433 | -0.64(-0.98%) |
Oct 30, 2013 | 65.53 | 65.53 | 64.17 | 65.08 | 57,470 | -0.55(-0.83%) |
Oct 29, 2013 | 65.53 | 65.99 | 65.17 | 65.62 | 29,566 | +0.18(+0.28%) |
Oct 28, 2013 | 65.99 | 66.17 | 65.08 | 65.44 | 67,100 | -0.73(-1.10%) |
Oct 25, 2013 | 64.07 | 66.35 | 64.07 | 66.17 | 67,850 | +2.09(+3.27%) |
Oct 24, 2013 | 66.35 | 66.35 | 64.07 | 64.07 | 74,492 | -2.00(-3.03%) |
Oct 23, 2013 | 65.89 | 66.71 | 65.44 | 66.08 | 71,294 | -0.27(-0.41%) |
Oct 22, 2013 | 65.89 | 67.52 | 65.62 | 66.35 | 116,703 | -0.36(-0.55%) |
Oct 21, 2013 | 70.90 | 70.99 | 66.53 | 66.71 | 146,983 | -4.10(-5.78%) |
Oct 18, 2013 | 69.26 | 71.26 | 68.26 | 70.81 | 122,002 | +2.37(+3.46%) |
Oct 17, 2013 | 67.81 | 69.26 | 67.53 | 68.44 | 51,992 | +0.91(+1.35%) |
Oct 16, 2013 | 66.08 | 68.08 | 66.08 | 67.53 | 94,497 | +1.46(+2.20%) |
Oct 15, 2013 | 66.35 | 67.81 | 65.62 | 66.08 | 72,592 | +0.46(+0.69%) |
Oct 14, 2013 | 63.89 | 66.53 | 63.53 | 65.62 | 71,783 | +1.27(+1.98%) |
Oct 11, 2013 | 64.35 | 65.35 | 63.53 | 64.35 | 41,332 | -0.46(-0.70%) |
Oct 10, 2013 | 64.80 | 66.35 | 64.44 | 64.80 | 60,988 | +1.00(+1.57%) |
Oct 09, 2013 | 64.17 | 64.71 | 61.71 | 63.80 | 141,593 | -0.18(-0.28%) |
Oct 08, 2013 | 67.62 | 68.17 | 63.80 | 63.98 | 132,914 | -4.10(-6.02%) |
Oct 07, 2013 | 68.62 | 69.44 | 67.44 | 68.08 | 80,151 | -0.91(-1.32%) |
Oct 04, 2013 | 68.26 | 69.17 | 67.62 | 68.99 | 77,782 | +1.18(+1.74%) |
Oct 03, 2013 | 68.17 | 68.90 | 67.08 | 67.81 | 110,380 | -0.09(-0.13%) |
Oct 02, 2013 | 65.71 | 67.99 | 65.26 | 67.90 | 112,552 | +2.18(+3.32%) |
Oct 01, 2013 | 64.89 | 66.99 | 64.89 | 65.71 | 72,265 | +0.09(+0.14%) |
Sep 27, 2013 | 65.44 | 66.26 | 64.80 | 65.62 | 58,508 | -0.46(-0.69%) |
Sep 26, 2013 | 68.17 | 69.08 | 65.71 | 66.08 | 150,393 | -1.82(-2.68%) |
Sep 25, 2013 | 66.53 | 68.72 | 66.26 | 67.90 | 156,094 | +1.64(+2.47%) |
Sep 24, 2013 | 64.62 | 66.90 | 64.62 | 66.26 | 69,900 | +1.73(+2.68%) |
Sep 23, 2013 | 65.71 | 66.90 | 64.17 | 64.53 | 76,099 | -1.00(-1.53%) |
Sep 20, 2013 | 68.26 | 68.53 | 64.27 | 65.53 | 105,897 | -2.64(-3.87%) |
Sep 19, 2013 | 65.53 | 68.81 | 65.44 | 68.17 | 170,663 | +2.73(+4.17%) |
Sep 18, 2013 | 64.71 | 66.03 | 64.17 | 65.44 | 119,490 | +1.00(+1.55%) |
Sep 17, 2013 | 62.80 | 64.62 | 62.80 | 64.44 | 73,698 | +1.46(+2.31%) |
Sep 16, 2013 | 64.62 | 64.44 | 62.98 | 62.98 | 91,326 | -0.18(-0.29%) |
Sep 13, 2013 | 63.80 | 64.52 | 61.36 | 63.16 | 138,408 | -1.08(-1.69%) |
Sep 12, 2013 | 66.32 | 66.32 | 64.07 | 64.25 | 114,419 | -2.53(-3.78%) |
Sep 11, 2013 | 64.97 | 67.68 | 63.98 | 66.77 | 144,147 | +2.08(+3.21%) |
Sep 10, 2013 | 68.22 | 68.40 | 63.71 | 64.70 | 203,752 | -3.25(-4.78%) |
Sep 09, 2013 | 65.42 | 68.04 | 65.41 | 67.95 | 197,592 | +3.07(+4.73%) |
Sep 06, 2013 | 64.97 | 66.68 | 62.53 | 64.88 | 235,342 | +2.53(+4.05%) |
Sep 05, 2013 | 60.10 | 63.07 | 60.10 | 62.35 | 164,165 | +2.53(+4.22%) |
Sep 04, 2013 | 56.58 | 59.92 | 56.58 | 59.83 | 121,862 | +3.52(+6.25%) |
Sep 03, 2013 | 55.40 | 57.21 | 55.40 | 56.31 | 75,555 | +1.44(+2.63%) |
Aug 30, 2013 | 56.85 | 56.85 | 54.68 | 54.86 | 46,949 | -1.99(-3.49%) |
Aug 29, 2013 | 56.49 | 57.48 | 56.31 | 56.85 | 71,050 | +0.45(+0.80%) |
Aug 28, 2013 | 57.84 | 58.65 | 55.76 | 56.40 | 81,063 | -1.17(-2.04%) |
Aug 27, 2013 | 60.10 | 60.10 | 57.30 | 57.57 | 122,168 | -2.71(-4.49%) |
Aug 26, 2013 | 56.58 | 60.55 | 56.13 | 60.28 | 171,985 | +4.15(+7.40%) |
Aug 23, 2013 | 56.40 | 57.30 | 54.68 | 56.13 | 194,758 | -0.36(-0.64%) |
Aug 22, 2013 | 56.58 | 58.56 | 55.67 | 56.49 | 155,189 | -0.36(-0.64%) |
Aug 21, 2013 | 56.40 | 58.47 | 55.04 | 56.85 | 213,251 | +2.80(+5.18%) |
Aug 20, 2013 | 51.52 | 54.05 | 51.52 | 54.05 | 46,602 | +2.62(+5.09%) |
Aug 19, 2013 | 54.68 | 55.58 | 51.43 | 51.43 | 112,965 | -3.70(-6.71%) |
Aug 16, 2013 | 55.13 | 57.57 | 55.13 | 55.13 | 108,185 | -0.45(-0.81%) |
Aug 15, 2013 | 55.58 | 56.31 | 54.68 | 55.58 | 54,211 | -0.27(-0.48%) |
Aug 14, 2013 | 54.14 | 55.85 | 53.06 | 55.85 | 101,445 | +2.17(+4.03%) |
Aug 13, 2013 | 53.60 | 54.59 | 52.79 | 53.69 | 56,846 | +0.27(+0.51%) |
Aug 12, 2013 | 51.79 | 53.42 | 51.79 | 53.42 | 49,153 | +1.62(+3.14%) |
Aug 09, 2013 | 51.07 | 52.79 | 50.98 | 51.79 | 79,000 | +0.36(+0.70%) |
Aug 08, 2013 | 50.71 | 53.15 | 50.71 | 51.43 | 85,752 | +0.81(+1.60%) |
Aug 07, 2013 | 51.07 | 52.43 | 50.09 | 50.62 | 66,861 | -0.54(-1.06%) |
Aug 06, 2013 | 51.52 | 51.52 | 50.26 | 51.16 | 39,636 | -0.63(-1.22%) |
Aug 05, 2013 | 50.53 | 52.70 | 50.08 | 51.79 | 74,167 | +0.99(+1.95%) |
Aug 02, 2013 | 51.34 | 51.43 | 50.53 | 50.80 | 28,238 | -0.54(-1.05%) |
Aug 01, 2013 | 51.43 | 51.61 | 49.81 | 51.34 | 53,660 | +0.90(+1.79%) |
Jul 31, 2013 | 50.62 | 51.61 | 49.72 | 50.44 | 38,711 | -0.18(-0.36%) |
Jul 30, 2013 | 52.07 | 53.15 | 49.99 | 50.62 | 58,379 | -1.44(-2.77%) |
Jul 29, 2013 | 53.24 | 53.69 | 51.88 | 52.07 | 56,349 | -1.08(-2.04%) |
Jul 26, 2013 | 52.25 | 53.78 | 51.97 | 53.15 | 44,832 | +0.90(+1.73%) |
Jul 25, 2013 | 52.43 | 53.60 | 51.43 | 52.25 | 45,778 | -0.54(-1.03%) |
Jul 24, 2013 | 53.42 | 54.05 | 51.70 | 52.79 | 56,008 | -0.45(-0.85%) |
Jul 23, 2013 | 51.61 | 53.51 | 50.71 | 53.24 | 83,360 | +1.99(+3.87%) |
Jul 22, 2013 | 51.61 | 52.25 | 50.53 | 51.25 | 51,050 | -0.54(-1.05%) |
Jul 19, 2013 | 50.80 | 52.16 | 50.08 | 51.79 | 48,494 | +0.81(+1.59%) |
Jul 18, 2013 | 49.54 | 51.34 | 49.54 | 50.98 | 52,536 | +1.53(+3.10%) |
Jul 17, 2013 | 49.63 | 50.58 | 49.36 | 49.45 | 19,780 | +0.09(+0.18%) |
Jul 16, 2013 | 49.00 | 49.58 | 48.37 | 49.36 | 33,094 | +0.36(+0.74%) |
Jul 15, 2013 | 49.54 | 50.44 | 48.82 | 49.00 | 38,017 | -0.54(-1.09%) |
Jul 12, 2013 | 49.36 | 50.67 | 48.82 | 49.54 | 30,278 | +0.18(+0.37%) |
Jul 11, 2013 | 49.81 | 50.08 | 48.91 | 49.36 | 27,137 | +0.54(+1.11%) |
Jul 10, 2013 | 47.82 | 49.99 | 47.82 | 48.82 | 39,097 | -0.45(-0.92%) |
Jul 09, 2013 | 49.45 | 49.90 | 49.18 | 49.27 | 23,458 | +0.27(+0.55%) |
Jul 08, 2013 | 50.44 | 50.89 | 48.91 | 49.00 | 28,059 | -1.17(-2.34%) |
Jul 05, 2013 | 49.63 | 51.16 | 49.18 | 50.17 | 36,797 | +1.35(+2.77%) |
Jul 03, 2013 | 48.73 | 49.81 | 47.46 | 48.82 | 48,275 | -0.36(-0.73%) |
Jul 02, 2013 | 50.35 | 52.33 | 49.18 | 49.18 | 74,794 | -1.17(-2.33%) |
Jul 01, 2013 | 50.98 | 52.79 | 49.82 | 50.35 | 75,081 | -0.18(-0.36%) |
Jun 28, 2013 | 47.82 | 50.98 | 47.37 | 50.53 | 106,651 | +3.07(+6.46%) |
Jun 27, 2013 | 46.92 | 48.28 | 46.74 | 47.46 | 39,057 | +0.81(+1.74%) |
Jun 26, 2013 | 46.92 | 47.64 | 46.29 | 46.65 | 31,188 | +0.63(+1.37%) |
Jun 25, 2013 | 44.30 | 46.20 | 44.03 | 46.02 | 44,606 | +2.53(+5.81%) |
Jun 24, 2013 | 45.84 | 46.74 | 42.41 | 43.49 | 122,560 | -2.98(-6.41%) |
Jun 21, 2013 | 46.83 | 47.10 | 45.21 | 46.47 | 66,659 | +0.18(+0.39%) |
Jun 20, 2013 | 46.74 | 47.37 | 45.57 | 46.29 | 48,121 | -1.17(-2.47%) |
Jun 19, 2013 | 48.55 | 49.36 | 46.65 | 47.46 | 61,646 | -1.62(-3.31%) |
Jun 18, 2013 | 47.37 | 49.09 | 47.24 | 49.09 | 63,335 | +2.08(+4.41%) |
Jun 17, 2013 | 48.09 | 48.09 | 46.74 | 47.01 | 40,809 | -0.81(-1.70%) |
Jun 14, 2013 | 47.01 | 48.19 | 46.83 | 47.82 | 45,584 | +0.99(+2.12%) |
Jun 13, 2013 | 45.94 | 47.46 | 45.67 | 46.83 | 42,900 | +0.89(+1.94%) |
Jun 12, 2013 | 47.72 | 47.90 | 45.49 | 45.94 | 58,929 | -1.78(-3.74%) |
Jun 11, 2013 | 46.47 | 48.62 | 46.21 | 47.72 | 50,943 | +0.89(+1.90%) |
Jun 10, 2013 | 47.01 | 47.28 | 45.85 | 46.83 | 38,929 | -0.45(-0.94%) |
Jun 07, 2013 | 46.83 | 47.63 | 45.94 | 47.28 | 40,001 | +0.36(+0.76%) |
Jun 06, 2013 | 46.30 | 46.92 | 45.49 | 46.92 | 29,268 | +0.62(+1.35%) |
Jun 05, 2013 | 47.90 | 48.26 | 45.49 | 46.30 | 81,790 | -1.87(-3.89%) |
Jun 04, 2013 | 49.42 | 50.22 | 47.99 | 48.17 | 109,814 | -1.16(-2.35%) |
Jun 03, 2013 | 48.35 | 49.42 | 48.08 | 49.33 | 93,806 | +1.07(+2.22%) |
May 31, 2013 | 48.53 | 49.60 | 48.26 | 48.26 | 44,897 | -0.45(-0.92%) |
May 30, 2013 | 49.78 | 50.85 | 48.26 | 48.70 | 100,091 | -1.07(-2.15%) |
May 29, 2013 | 49.95 | 50.13 | 48.62 | 49.78 | 76,225 | -0.62(-1.24%) |
May 28, 2013 | 48.79 | 50.76 | 48.62 | 50.40 | 177,694 | +3.30(+7.01%) |
May 24, 2013 | 44.60 | 47.28 | 44.24 | 47.10 | 70,481 | +2.14(+4.76%) |
May 23, 2013 | 44.07 | 45.49 | 42.37 | 44.96 | 130,938 | +0.00(+0.00%) |
May 22, 2013 | 49.15 | 49.15 | 44.24 | 44.96 | 155,134 | -2.50(-5.26%) |
May 21, 2013 | 47.55 | 50.76 | 46.65 | 47.46 | 226,958 | +2.77(+6.19%) |
May 20, 2013 | 43.26 | 45.49 | 42.82 | 44.69 | 173,688 | +2.14(+5.03%) |
May 17, 2013 | 42.10 | 43.09 | 41.84 | 42.55 | 41,378 | +0.89(+2.14%) |
May 16, 2013 | 41.48 | 44.60 | 41.03 | 41.66 | 117,276 | +0.36(+0.86%) |
May 15, 2013 | 40.32 | 41.57 | 40.05 | 41.30 | 36,372 | +0.27(+0.65%) |
May 13, 2013 | 42.37 | 42.37 | 41.03 | 41.03 | 18,760 | -1.16(-2.75%) |
May 10, 2013 | 41.48 | 42.28 | 40.77 | 42.19 | 37,694 | +0.89(+2.16%) |
May 09, 2013 | 42.01 | 42.28 | 41.21 | 41.30 | 21,048 | -0.89(-2.11%) |
May 08, 2013 | 41.84 | 42.28 | 41.30 | 42.19 | 28,536 | +0.27(+0.64%) |
May 07, 2013 | 41.39 | 42.28 | 41.21 | 41.93 | 42,515 | +0.45(+1.08%) |
May 06, 2013 | 40.14 | 41.48 | 39.96 | 41.48 | 45,075 | +1.52(+3.79%) |
May 03, 2013 | 41.03 | 40.50 | 39.78 | 39.96 | 40,357 | -0.54(-1.32%) |
May 02, 2013 | 39.78 | 40.94 | 39.34 | 40.50 | 24,444 | +1.16(+2.95%) |
May 01, 2013 | 40.14 | 40.59 | 39.25 | 39.34 | 37,223 | -1.07(-2.65%) |
Apr 30, 2013 | 40.05 | 40.50 | 39.78 | 40.41 | 28,216 | +0.27(+0.67%) |
Apr 29, 2013 | 39.25 | 40.59 | 38.89 | 40.14 | 45,924 | +0.98(+2.51%) |
Apr 26, 2013 | 39.43 | 39.43 | 38.80 | 39.16 | 30,478 | +0.00(+0.00%) |
Apr 25, 2013 | 38.80 | 39.52 | 37.91 | 39.16 | 64,947 | +0.54(+1.39%) |
Apr 24, 2013 | 37.02 | 38.80 | 36.93 | 38.62 | 51,894 | +1.78(+4.84%) |
Apr 23, 2013 | 36.57 | 37.20 | 36.13 | 36.84 | 54,738 | +0.45(+1.23%) |
Apr 22, 2013 | 36.22 | 37.02 | 35.73 | 36.39 | 38,364 | +0.36(+0.99%) |
Apr 19, 2013 | 35.77 | 36.22 | 35.53 | 36.04 | 38,966 | +0.36(+1.00%) |
Apr 18, 2013 | 35.41 | 35.95 | 34.61 | 35.68 | 53,368 | +0.45(+1.27%) |
Apr 17, 2013 | 35.68 | 35.86 | 34.97 | 35.24 | 22,001 | -0.18(-0.50%) |
Apr 16, 2013 | 35.32 | 35.95 | 35.32 | 35.41 | 36,458 | +0.54(+1.53%) |
Apr 15, 2013 | 37.38 | 37.47 | 33.90 | 34.88 | 75,370 | -2.50(-6.68%) |
Apr 12, 2013 | 37.91 | 37.97 | 37.11 | 37.38 | 23,043 | -0.71(-1.87%) |
Apr 11, 2013 | 38.45 | 38.62 | 37.82 | 38.09 | 17,479 | -0.18(-0.47%) |
Apr 10, 2013 | 38.89 | 39.15 | 37.82 | 38.27 | 34,549 | -0.36(-0.92%) |
Apr 09, 2013 | 37.82 | 38.89 | 37.55 | 38.62 | 29,807 | +0.80(+2.12%) |
Apr 08, 2013 | 39.07 | 39.07 | 36.93 | 37.82 | 38,647 | -0.89(-2.30%) |
Apr 05, 2013 | 37.64 | 38.80 | 37.11 | 38.71 | 31,765 | +0.27(+0.70%) |
Apr 04, 2013 | 38.89 | 38.89 | 36.93 | 38.45 | 70,058 | +0.09(+0.23%) |
Apr 03, 2013 | 39.43 | 39.61 | 38.36 | 38.36 | 52,200 | -1.25(-3.15%) |
Apr 02, 2013 | 40.41 | 40.59 | 39.34 | 39.61 | 41,721 | -0.89(-2.20%) |
Apr 01, 2013 | 41.03 | 41.03 | 40.14 | 40.50 | 46,388 | -0.27(-0.66%) |
Mar 28, 2013 | 40.05 | 41.30 | 39.52 | 40.77 | 71,531 | +0.89(+2.24%) |
Mar 27, 2013 | 39.43 | 40.68 | 39.43 | 39.87 | 55,507 | +0.45(+1.13%) |
Mar 26, 2013 | 39.70 | 40.14 | 38.89 | 39.43 | 35,152 | -0.18(-0.45%) |
Mar 25, 2013 | 40.77 | 41.30 | 38.54 | 39.61 | 67,012 | -0.89(-2.20%) |
Mar 22, 2013 | 40.85 | 41.48 | 39.96 | 40.50 | 79,168 | +0.27(+0.67%) |
Mar 21, 2013 | 38.62 | 41.48 | 38.62 | 40.23 | 106,420 | +1.61(+4.16%) |
Mar 20, 2013 | 39.07 | 39.07 | 38.00 | 38.62 | 32,918 | -0.45(-1.14%) |
Mar 19, 2013 | 38.45 | 39.07 | 38.09 | 39.07 | 52,676 | +0.89(+2.34%) |
Mar 18, 2013 | 37.47 | 38.45 | 36.93 | 38.18 | 52,648 | +0.45(+1.18%) |
Mar 15, 2013 | 38.61 | 38.96 | 37.73 | 37.73 | 76,281 | -0.79(-2.05%) |
Mar 14, 2013 | 38.61 | 39.32 | 38.17 | 38.52 | 63,220 | +0.26(+0.69%) |
Mar 13, 2013 | 38.96 | 39.58 | 38.13 | 38.26 | 74,660 | -0.44(-1.14%) |
Mar 12, 2013 | 38.44 | 39.14 | 38.26 | 38.70 | 138,233 | +0.35(+0.92%) |
Mar 11, 2013 | 37.12 | 38.44 | 36.90 | 38.35 | 92,397 | +0.97(+2.59%) |
Mar 08, 2013 | 36.77 | 38.08 | 36.77 | 37.38 | 64,231 | +0.62(+1.67%) |
Mar 07, 2013 | 36.06 | 37.21 | 35.97 | 36.77 | 39,554 | +0.62(+1.70%) |
Mar 06, 2013 | 35.89 | 36.59 | 35.27 | 36.15 | 70,708 | +0.26(+0.74%) |
Mar 05, 2013 | 34.13 | 36.24 | 34.13 | 35.89 | 142,466 | +1.85(+5.43%) |
Mar 04, 2013 | 33.25 | 34.04 | 33.07 | 34.04 | 59,566 | +0.79(+2.38%) |
Mar 01, 2013 | 32.46 | 33.42 | 32.46 | 33.25 | 23,805 | +0.53(+1.61%) |
Feb 28, 2013 | 32.90 | 32.90 | 32.28 | 32.72 | 28,413 | -0.18(-0.53%) |
Feb 27, 2013 | 31.84 | 32.90 | 31.58 | 32.90 | 65,814 | +0.97(+3.03%) |
Feb 26, 2013 | 32.10 | 32.37 | 31.75 | 31.93 | 19,393 | -1.14(-3.46%) |
Feb 22, 2013 | 33.16 | 33.34 | 32.90 | 33.07 | 20,843 | +0.00(+0.00%) |
Feb 21, 2013 | 33.42 | 33.77 | 32.72 | 33.07 | 32,581 | -1.14(-3.34%) |
Feb 20, 2013 | 34.04 | 34.57 | 33.95 | 34.21 | 48,084 | -0.26(-0.77%) |
Feb 19, 2013 | 33.42 | 35.01 | 33.42 | 34.48 | 84,960 | +0.70(+2.08%) |
Feb 15, 2013 | 33.86 | 33.86 | 33.25 | 33.77 | 27,042 | -0.09(-0.26%) |
Feb 14, 2013 | 33.60 | 33.86 | 33.42 | 33.86 | 37,385 | +0.44(+1.32%) |
Feb 13, 2013 | 32.28 | 33.77 | 32.28 | 33.42 | 66,004 | +1.14(+3.54%) |
Feb 12, 2013 | 32.98 | 32.98 | 32.10 | 32.28 | 32,774 | -0.70(-2.13%) |
Feb 11, 2013 | 33.25 | 33.25 | 32.63 | 32.98 | 20,618 | -0.44(-1.32%) |
Feb 08, 2013 | 33.60 | 33.60 | 32.98 | 33.42 | 25,578 | +0.00(+0.00%) |
Feb 07, 2013 | 33.42 | 33.51 | 32.90 | 33.42 | 31,292 | +0.00(+0.00%) |
Feb 06, 2013 | 32.98 | 33.42 | 32.63 | 33.42 | 29,221 | +1.32(+4.11%) |
Feb 04, 2013 | 32.54 | 32.63 | 31.93 | 32.10 | 24,513 | -0.44(-1.35%) |