Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.71 | 47.23 | 45.35 | 46.31 | 1,035,290 | +0.13(+0.28%) |
Jan 30, 2014 | 46.83 | 46.88 | 45.92 | 46.18 | 867,094 | -0.01(-0.02%) |
Jan 29, 2014 | 47.35 | 47.35 | 46.11 | 46.19 | 1,884,621 | -1.28(-2.70%) |
Jan 28, 2014 | 47.04 | 50.03 | 46.83 | 47.47 | 2,898,009 | +3.50(+7.96%) |
Jan 27, 2014 | 43.53 | 44.53 | 42.66 | 43.97 | 1,051,821 | +0.38(+0.88%) |
Jan 24, 2014 | 45.56 | 45.66 | 43.38 | 43.59 | 713,962 | -2.40(-5.23%) |
Jan 23, 2014 | 46.14 | 46.23 | 45.62 | 45.99 | 643,058 | -0.38(-0.81%) |
Jan 22, 2014 | 46.38 | 46.60 | 45.61 | 46.37 | 667,058 | -0.21(-0.46%) |
Jan 21, 2014 | 46.67 | 46.84 | 46.15 | 46.58 | 633,466 | +0.55(+1.19%) |
Jan 17, 2014 | 46.42 | 46.03 | 46.03 | 46.03 | 353,215 | -0.44(-0.96%) |
Jan 16, 2014 | 46.28 | 46.59 | 45.95 | 46.48 | 967,929 | +0.19(+0.41%) |
Jan 15, 2014 | 45.78 | 46.40 | 45.60 | 46.29 | 934,357 | +0.50(+1.10%) |
Jan 14, 2014 | 44.56 | 45.85 | 44.41 | 45.78 | 1,036,158 | +1.39(+3.14%) |
Jan 13, 2014 | 45.12 | 45.33 | 44.20 | 44.39 | 1,068,650 | -0.74(-1.63%) |
Jan 10, 2014 | 43.62 | 45.13 | 43.58 | 45.12 | 1,436,438 | +1.53(+3.51%) |
Jan 09, 2014 | 43.12 | 43.62 | 42.40 | 43.59 | 654,616 | +0.62(+1.43%) |
Jan 08, 2014 | 42.65 | 43.18 | 42.42 | 42.98 | 494,768 | +0.27(+0.64%) |
Jan 07, 2014 | 41.99 | 42.82 | 41.93 | 42.70 | 740,852 | +0.80(+1.92%) |
Jan 06, 2014 | 42.77 | 42.82 | 41.85 | 41.90 | 506,852 | -0.68(-1.61%) |
Jan 03, 2014 | 42.28 | 42.73 | 42.04 | 42.58 | 425,251 | +0.27(+0.63%) |
Jan 02, 2014 | 42.99 | 43.03 | 42.24 | 42.32 | 643,805 | -0.77(-1.79%) |
Dec 31, 2013 | 43.01 | 43.09 | 43.09 | 43.09 | 356,255 | +0.25(+0.58%) |
Dec 30, 2013 | 42.77 | 43.07 | 42.47 | 42.84 | 587,313 | +0.16(+0.38%) |
Dec 27, 2013 | 43.00 | 43.10 | 42.63 | 42.68 | 504,577 | -0.11(-0.26%) |
Dec 26, 2013 | 42.79 | 43.08 | 42.66 | 42.79 | 514,675 | -0.27(-0.64%) |
Dec 24, 2013 | 42.76 | 43.40 | 42.65 | 43.06 | 229,207 | +0.27(+0.62%) |
Dec 23, 2013 | 42.32 | 42.88 | 42.32 | 42.80 | 693,130 | +0.61(+1.44%) |
Dec 20, 2013 | 42.40 | 42.76 | 42.16 | 42.19 | 1,169,615 | -0.37(-0.86%) |
Dec 19, 2013 | 42.93 | 43.10 | 42.46 | 42.56 | 449,291 | -0.52(-1.21%) |
Dec 18, 2013 | 42.40 | 43.11 | 41.75 | 43.08 | 609,369 | +0.94(+2.23%) |
Dec 17, 2013 | 42.05 | 42.36 | 41.79 | 42.14 | 476,762 | +0.19(+0.45%) |
Dec 16, 2013 | 41.86 | 42.12 | 41.44 | 41.95 | 768,255 | +0.44(+1.05%) |
Dec 13, 2013 | 41.62 | 41.88 | 41.35 | 41.52 | 565,282 | +0.08(+0.19%) |
Dec 12, 2013 | 41.52 | 42.07 | 41.37 | 41.44 | 676,955 | -0.07(-0.17%) |
Dec 11, 2013 | 42.68 | 42.68 | 41.46 | 41.51 | 575,201 | -1.09(-2.55%) |
Dec 10, 2013 | 42.76 | 43.00 | 42.44 | 42.59 | 651,201 | -0.23(-0.54%) |
Dec 09, 2013 | 42.64 | 43.45 | 42.59 | 42.82 | 497,352 | +0.11(+0.26%) |
Dec 06, 2013 | 42.58 | 42.88 | 42.19 | 42.71 | 745,481 | +0.92(+2.19%) |
Dec 05, 2013 | 41.06 | 41.99 | 41.06 | 41.80 | 604,928 | +0.38(+0.93%) |
Dec 04, 2013 | 41.42 | 42.17 | 40.96 | 41.41 | 571,724 | -0.19(-0.45%) |
Dec 03, 2013 | 41.73 | 42.20 | 41.43 | 41.60 | 676,121 | -0.20(-0.47%) |
Dec 02, 2013 | 41.71 | 42.46 | 41.29 | 41.80 | 746,620 | +0.10(+0.25%) |
Nov 29, 2013 | 41.85 | 42.34 | 41.62 | 41.70 | 451,287 | -0.06(-0.14%) |
Nov 27, 2013 | 41.12 | 41.87 | 40.99 | 41.76 | 911,747 | +0.53(+1.29%) |
Nov 26, 2013 | 40.61 | 41.35 | 40.41 | 41.22 | 1,590,578 | +0.71(+1.75%) |
Nov 25, 2013 | 40.69 | 40.87 | 40.45 | 40.51 | 1,307,664 | +0.15(+0.38%) |
Nov 22, 2013 | 40.75 | 40.81 | 40.16 | 40.36 | 1,569,738 | -0.24(-0.59%) |
Nov 21, 2013 | 41.10 | 41.35 | 40.53 | 40.60 | 1,657,615 | -0.21(-0.50%) |
Nov 20, 2013 | 41.80 | 42.05 | 40.78 | 40.81 | 1,363,681 | -0.99(-2.37%) |
Nov 19, 2013 | 42.52 | 42.58 | 41.74 | 41.80 | 1,088,569 | -0.87(-2.04%) |
Nov 18, 2013 | 43.19 | 43.21 | 42.58 | 42.67 | 970,966 | -0.48(-1.11%) |
Nov 15, 2013 | 43.41 | 43.70 | 43.11 | 43.15 | 994,879 | -0.46(-1.06%) |
Nov 14, 2013 | 43.62 | 43.90 | 43.43 | 43.61 | 849,691 | -0.15(-0.35%) |
Nov 13, 2013 | 42.08 | 43.83 | 42.08 | 43.76 | 1,014,301 | +1.19(+2.78%) |
Nov 12, 2013 | 42.21 | 42.73 | 41.97 | 42.58 | 1,038,772 | +0.15(+0.34%) |
Nov 11, 2013 | 41.74 | 42.63 | 41.60 | 42.43 | 950,464 | +0.49(+1.18%) |
Nov 08, 2013 | 40.93 | 42.32 | 40.91 | 41.94 | 974,741 | +0.89(+2.16%) |
Nov 07, 2013 | 41.41 | 41.74 | 40.75 | 41.05 | 1,027,639 | -0.67(-1.61%) |
Nov 06, 2013 | 42.04 | 42.18 | 41.47 | 41.73 | 1,129,310 | -0.03(-0.06%) |
Nov 05, 2013 | 41.27 | 42.10 | 40.68 | 41.75 | 1,138,253 | +0.37(+0.89%) |
Nov 04, 2013 | 40.35 | 41.55 | 40.34 | 41.39 | 1,362,376 | +1.21(+3.01%) |
Nov 01, 2013 | 41.01 | 41.77 | 39.24 | 40.17 | 1,824,466 | -0.41(-1.01%) |
Oct 31, 2013 | 41.54 | 41.98 | 38.94 | 40.58 | 4,885,033 | -4.40(-9.78%) |
Oct 30, 2013 | 45.76 | 45.79 | 44.67 | 44.98 | 1,248,481 | -0.49(-1.07%) |
Oct 29, 2013 | 45.61 | 45.62 | 45.04 | 45.47 | 737,053 | -0.01(-0.02%) |
Oct 28, 2013 | 45.62 | 45.79 | 45.21 | 45.48 | 572,936 | -0.18(-0.39%) |
Oct 25, 2013 | 45.62 | 45.66 | 44.99 | 45.66 | 741,547 | +0.32(+0.71%) |
Oct 24, 2013 | 44.59 | 45.38 | 44.34 | 45.33 | 573,391 | +0.79(+1.78%) |
Oct 23, 2013 | 44.72 | 44.72 | 44.03 | 44.54 | 549,990 | -0.44(-0.99%) |
Oct 22, 2013 | 45.11 | 45.65 | 44.75 | 44.98 | 781,663 | +0.03(+0.08%) |
Oct 21, 2013 | 44.90 | 45.16 | 44.74 | 44.95 | 710,633 | +0.13(+0.29%) |
Oct 18, 2013 | 44.06 | 44.98 | 43.55 | 44.82 | 900,808 | +1.17(+2.68%) |
Oct 17, 2013 | 43.21 | 43.69 | 43.00 | 43.65 | 587,764 | +0.23(+0.53%) |
Oct 16, 2013 | 43.49 | 43.68 | 42.96 | 43.42 | 842,900 | +0.29(+0.67%) |
Oct 15, 2013 | 43.32 | 43.49 | 42.94 | 43.13 | 1,052,369 | -0.32(-0.73%) |
Oct 14, 2013 | 42.48 | 43.49 | 42.36 | 43.45 | 751,212 | +0.64(+1.49%) |
Oct 11, 2013 | 42.52 | 42.93 | 42.11 | 42.81 | 786,611 | +0.15(+0.36%) |
Oct 10, 2013 | 41.90 | 42.91 | 41.83 | 42.66 | 1,157,789 | +1.53(+3.71%) |
Oct 09, 2013 | 41.56 | 41.67 | 40.26 | 41.13 | 1,336,980 | -0.36(-0.86%) |
Oct 08, 2013 | 42.06 | 42.21 | 41.04 | 41.49 | 963,439 | -0.35(-0.84%) |
Oct 07, 2013 | 42.16 | 42.51 | 41.84 | 41.84 | 651,266 | -0.89(-2.08%) |
Oct 04, 2013 | 42.26 | 42.90 | 42.03 | 42.72 | 678,610 | +0.53(+1.25%) |
Oct 03, 2013 | 42.93 | 43.25 | 41.71 | 42.20 | 917,264 | -0.91(-2.12%) |
Oct 02, 2013 | 42.57 | 43.16 | 42.31 | 43.11 | 710,815 | +0.26(+0.62%) |
Oct 01, 2013 | 41.80 | 42.84 | 41.62 | 42.84 | 1,490,694 | +1.07(+2.57%) |
Sep 30, 2013 | 40.92 | 41.80 | 40.56 | 41.77 | 697,131 | +0.25(+0.60%) |
Sep 27, 2013 | 41.14 | 41.79 | 41.02 | 41.52 | 566,736 | +0.06(+0.14%) |
Sep 26, 2013 | 41.79 | 41.79 | 41.18 | 41.46 | 376,517 | -0.20(-0.49%) |
Sep 25, 2013 | 41.17 | 41.79 | 41.17 | 41.67 | 848,697 | +0.66(+1.60%) |
Sep 24, 2013 | 40.69 | 41.62 | 40.31 | 41.01 | 567,533 | +0.42(+1.03%) |
Sep 23, 2013 | 41.25 | 41.32 | 40.55 | 40.59 | 620,077 | -0.73(-1.77%) |
Sep 20, 2013 | 41.78 | 41.83 | 41.22 | 41.33 | 1,477,780 | -0.43(-1.04%) |
Sep 19, 2013 | 42.01 | 42.28 | 41.51 | 41.76 | 719,283 | -0.13(-0.31%) |
Sep 18, 2013 | 40.71 | 41.98 | 40.65 | 41.89 | 859,017 | +1.21(+2.98%) |
Sep 17, 2013 | 40.43 | 40.73 | 40.17 | 40.68 | 770,820 | +0.32(+0.78%) |
Sep 16, 2013 | 40.07 | 40.58 | 39.61 | 40.36 | 830,915 | +0.75(+1.89%) |
Sep 13, 2013 | 39.81 | 39.83 | 39.17 | 39.61 | 572,475 | -0.01(-0.02%) |
Sep 12, 2013 | 40.08 | 40.17 | 39.45 | 39.62 | 559,052 | -0.46(-1.15%) |
Sep 11, 2013 | 40.08 | 40.23 | 39.67 | 40.08 | 875,808 | -0.01(-0.02%) |
Sep 10, 2013 | 40.08 | 40.19 | 39.88 | 40.09 | 799,454 | +0.19(+0.47%) |
Sep 09, 2013 | 39.10 | 40.06 | 39.07 | 39.90 | 880,097 | +0.42(+1.06%) |
Sep 06, 2013 | 39.92 | 40.08 | 38.89 | 39.48 | 427,404 | -0.19(-0.47%) |
Sep 05, 2013 | 39.59 | 40.12 | 39.59 | 39.67 | 540,821 | +0.03(+0.09%) |
Sep 04, 2013 | 38.39 | 39.75 | 38.23 | 39.64 | 1,037,058 | +1.14(+2.97%) |
Sep 03, 2013 | 39.07 | 39.25 | 37.80 | 38.49 | 1,309,441 | +0.19(+0.49%) |
Aug 30, 2013 | 39.23 | 39.24 | 38.21 | 38.31 | 740,578 | -0.94(-2.39%) |
Aug 29, 2013 | 38.93 | 39.61 | 38.87 | 39.25 | 577,636 | +0.31(+0.79%) |
Aug 28, 2013 | 38.43 | 39.25 | 38.43 | 38.94 | 763,034 | +0.36(+0.93%) |
Aug 27, 2013 | 38.80 | 39.42 | 38.54 | 38.58 | 1,069,120 | -1.10(-2.77%) |
Aug 26, 2013 | 39.84 | 40.26 | 39.66 | 39.68 | 757,169 | -0.20(-0.49%) |
Aug 23, 2013 | 40.03 | 40.12 | 39.25 | 39.88 | 807,382 | +0.00(+0.00%) |
Aug 22, 2013 | 39.30 | 40.12 | 39.22 | 39.88 | 533,089 | +0.76(+1.94%) |
Aug 21, 2013 | 39.45 | 39.80 | 39.02 | 39.12 | 631,235 | -0.55(-1.38%) |
Aug 20, 2013 | 39.01 | 39.87 | 38.85 | 39.66 | 1,810,469 | +0.80(+2.06%) |
Aug 19, 2013 | 38.98 | 39.10 | 38.55 | 38.86 | 816,901 | -0.15(-0.39%) |
Aug 16, 2013 | 38.97 | 39.34 | 38.81 | 39.01 | 1,221,388 | +0.09(+0.22%) |
Aug 15, 2013 | 38.57 | 39.16 | 38.05 | 38.93 | 1,047,995 | -0.30(-0.76%) |
Aug 14, 2013 | 39.46 | 39.62 | 39.13 | 39.23 | 527,733 | -0.17(-0.43%) |
Aug 13, 2013 | 39.14 | 39.41 | 38.89 | 39.40 | 2,014,679 | +0.27(+0.70%) |
Aug 12, 2013 | 38.55 | 39.54 | 38.48 | 39.13 | 931,110 | +0.28(+0.72%) |
Aug 09, 2013 | 38.56 | 38.98 | 38.41 | 38.84 | 643,612 | +0.19(+0.49%) |
Aug 08, 2013 | 38.78 | 39.04 | 38.30 | 38.66 | 1,004,887 | +0.32(+0.82%) |
Aug 07, 2013 | 38.94 | 38.95 | 38.09 | 38.34 | 1,367,287 | -0.89(-2.26%) |
Aug 06, 2013 | 40.04 | 40.12 | 38.88 | 39.23 | 1,898,502 | -0.97(-2.42%) |
Aug 05, 2013 | 39.96 | 40.35 | 39.80 | 40.20 | 1,229,246 | +0.24(+0.60%) |
Aug 02, 2013 | 39.73 | 40.36 | 39.09 | 39.96 | 1,644,175 | +0.26(+0.64%) |
Aug 01, 2013 | 38.77 | 39.73 | 38.77 | 39.71 | 1,921,539 | +1.48(+3.88%) |
Jul 31, 2013 | 38.03 | 38.79 | 37.85 | 38.22 | 2,404,693 | +0.39(+1.04%) |
Jul 30, 2013 | 36.67 | 39.71 | 35.48 | 37.83 | 5,177,570 | +3.31(+9.58%) |
Jul 29, 2013 | 34.45 | 34.76 | 34.15 | 34.52 | 594,283 | +0.08(+0.22%) |
Jul 26, 2013 | 34.53 | 34.77 | 34.08 | 34.44 | 409,214 | -0.38(-1.10%) |
Jul 25, 2013 | 34.39 | 35.11 | 34.32 | 34.83 | 590,660 | +0.19(+0.54%) |
Jul 24, 2013 | 35.79 | 35.82 | 34.60 | 34.64 | 926,682 | -1.00(-2.80%) |
Jul 23, 2013 | 36.03 | 36.16 | 35.37 | 35.64 | 791,431 | -0.26(-0.71%) |
Jul 22, 2013 | 34.55 | 36.08 | 34.55 | 35.89 | 1,182,452 | +1.25(+3.59%) |
Jul 19, 2013 | 34.26 | 34.65 | 34.15 | 34.65 | 350,659 | +0.23(+0.67%) |
Jul 18, 2013 | 34.11 | 34.65 | 33.95 | 34.42 | 873,358 | +0.55(+1.64%) |
Jul 17, 2013 | 33.43 | 33.86 | 33.36 | 33.86 | 666,725 | +0.62(+1.87%) |
Jul 16, 2013 | 34.44 | 34.44 | 32.82 | 33.24 | 642,566 | -0.22(-0.66%) |
Jul 15, 2013 | 34.18 | 34.28 | 33.37 | 33.46 | 760,653 | -0.68(-2.00%) |
Jul 12, 2013 | 34.03 | 34.18 | 33.82 | 34.15 | 380,700 | +0.07(+0.20%) |
Jul 11, 2013 | 34.15 | 34.33 | 33.83 | 34.08 | 382,154 | +0.61(+1.81%) |
Jul 10, 2013 | 33.94 | 34.03 | 33.23 | 33.47 | 459,282 | -0.49(-1.46%) |
Jul 09, 2013 | 33.24 | 34.32 | 32.87 | 33.97 | 665,150 | +1.10(+3.35%) |
Jul 08, 2013 | 33.42 | 33.51 | 32.84 | 32.87 | 600,831 | +0.04(+0.13%) |
Jul 05, 2013 | 33.03 | 33.10 | 32.15 | 32.82 | 771,876 | +0.26(+0.79%) |
Jul 03, 2013 | 32.35 | 32.67 | 32.21 | 32.57 | 708,220 | -0.10(-0.31%) |
Jul 02, 2013 | 32.97 | 33.45 | 32.49 | 32.67 | 875,184 | -0.25(-0.75%) |
Jul 01, 2013 | 32.57 | 33.33 | 32.47 | 32.92 | 784,843 | +0.54(+1.66%) |
Jun 28, 2013 | 32.22 | 32.50 | 31.93 | 32.38 | 1,423,461 | +0.11(+0.34%) |
Jun 27, 2013 | 31.48 | 32.52 | 31.39 | 32.27 | 699,862 | +1.14(+3.67%) |
Jun 26, 2013 | 31.08 | 31.19 | 30.62 | 31.13 | 616,478 | +0.47(+1.53%) |
Jun 25, 2013 | 30.26 | 30.89 | 30.14 | 30.66 | 857,295 | +0.88(+2.95%) |
Jun 24, 2013 | 29.40 | 30.06 | 28.89 | 29.78 | 990,558 | -0.32(-1.08%) |
Jun 21, 2013 | 30.87 | 30.88 | 29.48 | 30.10 | 1,303,815 | -0.51(-1.67%) |
Jun 20, 2013 | 31.44 | 31.44 | 30.25 | 30.61 | 941,226 | -1.42(-4.42%) |
Jun 19, 2013 | 31.86 | 32.58 | 31.68 | 32.03 | 1,168,539 | +0.12(+0.37%) |
Jun 18, 2013 | 31.80 | 32.21 | 31.63 | 31.91 | 751,922 | +0.22(+0.70%) |
Jun 17, 2013 | 32.05 | 32.25 | 31.45 | 31.69 | 747,992 | -0.17(-0.54%) |
Jun 14, 2013 | 32.18 | 32.65 | 31.82 | 31.86 | 260,448 | -0.60(-1.84%) |
Jun 13, 2013 | 31.65 | 32.64 | 31.32 | 32.46 | 432,166 | +0.81(+2.56%) |
Jun 12, 2013 | 32.62 | 32.69 | 31.60 | 31.65 | 649,718 | -0.50(-1.57%) |
Jun 11, 2013 | 32.47 | 32.83 | 32.15 | 32.15 | 370,270 | -1.05(-3.16%) |
Jun 10, 2013 | 33.33 | 33.45 | 32.93 | 33.20 | 377,163 | +0.03(+0.08%) |
Jun 07, 2013 | 32.41 | 33.23 | 32.21 | 33.17 | 435,640 | +1.01(+3.13%) |
Jun 06, 2013 | 31.64 | 32.18 | 31.51 | 32.17 | 519,758 | +0.55(+1.75%) |
Jun 05, 2013 | 32.43 | 32.51 | 31.58 | 31.61 | 811,451 | -1.04(-3.19%) |
Jun 04, 2013 | 32.99 | 33.47 | 32.34 | 32.65 | 901,827 | -0.43(-1.29%) |
Jun 03, 2013 | 34.05 | 34.09 | 32.00 | 33.08 | 1,041,280 | -0.88(-2.59%) |
May 31, 2013 | 33.43 | 34.59 | 33.31 | 33.96 | 1,039,713 | +0.22(+0.66%) |
May 30, 2013 | 33.23 | 33.91 | 33.01 | 33.74 | 677,841 | +0.57(+1.72%) |
May 29, 2013 | 32.92 | 33.28 | 32.74 | 33.16 | 780,721 | -0.09(-0.28%) |
May 28, 2013 | 33.13 | 33.62 | 32.93 | 33.26 | 580,005 | +0.84(+2.58%) |
May 24, 2013 | 32.00 | 32.82 | 31.95 | 32.42 | 891,042 | +0.09(+0.29%) |
May 23, 2013 | 31.49 | 32.78 | 31.46 | 32.33 | 646,044 | +0.14(+0.45%) |
May 22, 2013 | 33.36 | 33.69 | 31.79 | 32.18 | 841,698 | -1.18(-3.53%) |
May 21, 2013 | 33.40 | 33.65 | 33.17 | 33.36 | 565,803 | -0.13(-0.38%) |
May 20, 2013 | 33.22 | 33.86 | 33.13 | 33.49 | 621,697 | +0.27(+0.82%) |
May 17, 2013 | 32.90 | 33.60 | 32.90 | 33.22 | 504,210 | +0.51(+1.56%) |
May 16, 2013 | 33.58 | 33.88 | 32.65 | 32.70 | 772,520 | -1.01(-3.01%) |
May 15, 2013 | 32.80 | 34.02 | 32.80 | 33.72 | 864,026 | +1.23(+3.78%) |
May 13, 2013 | 32.70 | 32.99 | 32.34 | 32.49 | 700,967 | -0.27(-0.83%) |
May 10, 2013 | 33.39 | 33.51 | 32.53 | 32.76 | 848,568 | -0.57(-1.71%) |
May 09, 2013 | 33.60 | 33.83 | 33.15 | 33.34 | 570,914 | -0.21(-0.64%) |
May 08, 2013 | 33.25 | 33.57 | 33.09 | 33.55 | 747,504 | +0.32(+0.98%) |
May 07, 2013 | 33.45 | 33.56 | 33.02 | 33.22 | 1,004,780 | -0.19(-0.56%) |
May 06, 2013 | 32.24 | 33.66 | 32.24 | 33.41 | 913,718 | +0.32(+0.95%) |
May 03, 2013 | 33.02 | 33.52 | 32.38 | 33.10 | 1,176,503 | +0.72(+2.21%) |
May 02, 2013 | 31.37 | 32.59 | 31.14 | 32.38 | 1,612,335 | +0.83(+2.62%) |
May 01, 2013 | 33.23 | 33.37 | 31.43 | 31.55 | 1,354,538 | -1.93(-5.76%) |
Apr 30, 2013 | 34.56 | 34.80 | 32.34 | 33.48 | 1,492,140 | -0.76(-2.22%) |
Apr 29, 2013 | 34.24 | 34.71 | 34.09 | 34.24 | 972,408 | +0.23(+0.68%) |
Apr 26, 2013 | 34.03 | 34.18 | 33.97 | 34.01 | 512,334 | -0.03(-0.08%) |
Apr 25, 2013 | 33.38 | 34.33 | 33.22 | 34.03 | 747,615 | +0.88(+2.65%) |
Apr 24, 2013 | 32.46 | 33.21 | 32.35 | 33.16 | 788,289 | +0.84(+2.59%) |
Apr 23, 2013 | 32.06 | 32.47 | 31.76 | 32.32 | 577,942 | +0.47(+1.47%) |
Apr 22, 2013 | 31.54 | 32.04 | 30.91 | 31.85 | 497,837 | +0.11(+0.35%) |
Apr 19, 2013 | 31.08 | 31.92 | 30.65 | 31.74 | 713,966 | +0.78(+2.53%) |
Apr 18, 2013 | 31.82 | 31.87 | 30.60 | 30.96 | 890,440 | -0.74(-2.34%) |
Apr 17, 2013 | 32.35 | 32.41 | 30.94 | 31.70 | 1,456,455 | -1.05(-3.20%) |
Apr 16, 2013 | 31.80 | 32.76 | 31.64 | 32.75 | 1,040,023 | +1.33(+4.23%) |
Apr 15, 2013 | 33.17 | 33.25 | 31.20 | 31.42 | 1,007,226 | -1.96(-5.88%) |
Apr 12, 2013 | 33.87 | 34.15 | 33.03 | 33.38 | 1,603,933 | -1.00(-2.90%) |
Apr 11, 2013 | 33.99 | 34.46 | 33.66 | 34.38 | 822,026 | +0.31(+0.90%) |
Apr 10, 2013 | 33.42 | 34.11 | 33.26 | 34.07 | 1,092,434 | +0.67(+1.99%) |
Apr 09, 2013 | 33.69 | 34.11 | 33.28 | 33.40 | 765,501 | -0.20(-0.61%) |
Apr 08, 2013 | 33.40 | 33.63 | 33.11 | 33.61 | 579,484 | +0.31(+0.92%) |
Apr 05, 2013 | 33.05 | 33.59 | 32.46 | 33.30 | 891,938 | -0.55(-1.61%) |
Apr 04, 2013 | 33.73 | 34.01 | 33.45 | 33.85 | 901,938 | +0.07(+0.20%) |
Apr 03, 2013 | 35.15 | 35.22 | 33.69 | 33.78 | 1,636,906 | -1.35(-3.84%) |
Apr 02, 2013 | 35.65 | 35.78 | 35.01 | 35.13 | 770,608 | -0.40(-1.13%) |
Apr 01, 2013 | 36.33 | 36.38 | 35.23 | 35.53 | 802,355 | -0.71(-1.95%) |
Mar 28, 2013 | 35.94 | 36.35 | 35.87 | 36.23 | 924,547 | +0.35(+0.97%) |
Mar 27, 2013 | 35.21 | 35.89 | 34.82 | 35.89 | 827,189 | +0.35(+0.98%) |
Mar 26, 2013 | 35.46 | 35.59 | 35.22 | 35.54 | 811,354 | +0.32(+0.90%) |
Mar 25, 2013 | 35.54 | 35.60 | 34.70 | 35.22 | 1,079,204 | -0.15(-0.43%) |
Mar 22, 2013 | 35.60 | 35.60 | 34.85 | 35.37 | 728,926 | -0.01(-0.02%) |
Mar 21, 2013 | 35.82 | 36.06 | 35.00 | 35.38 | 1,413,534 | -0.68(-1.89%) |
Mar 20, 2013 | 35.86 | 36.14 | 35.43 | 36.06 | 1,403,340 | +0.56(+1.59%) |
Mar 19, 2013 | 35.02 | 35.82 | 35.00 | 35.50 | 1,902,193 | +0.55(+1.59%) |
Mar 18, 2013 | 34.28 | 35.07 | 34.01 | 34.95 | 1,132,190 | +0.36(+1.04%) |
Mar 15, 2013 | 34.78 | 34.80 | 34.33 | 34.59 | 1,821,717 | -0.27(-0.78%) |
Mar 14, 2013 | 34.65 | 34.90 | 34.31 | 34.86 | 994,998 | +0.24(+0.69%) |
Mar 13, 2013 | 33.90 | 34.73 | 33.69 | 34.62 | 1,249,848 | +0.66(+1.93%) |
Mar 12, 2013 | 33.92 | 33.99 | 33.45 | 33.97 | 675,689 | -0.09(-0.25%) |
Mar 11, 2013 | 33.89 | 34.05 | 33.50 | 34.05 | 823,169 | +0.04(+0.13%) |
Mar 08, 2013 | 34.09 | 34.20 | 33.65 | 34.01 | 601,610 | +0.23(+0.68%) |
Mar 07, 2013 | 33.07 | 33.89 | 32.93 | 33.78 | 763,956 | +0.81(+2.46%) |
Mar 06, 2013 | 33.63 | 33.69 | 32.79 | 32.97 | 760,104 | -0.50(-1.50%) |
Mar 05, 2013 | 32.24 | 33.85 | 32.24 | 33.47 | 958,152 | +1.52(+4.75%) |
Mar 04, 2013 | 32.35 | 32.44 | 31.60 | 31.95 | 764,588 | -0.58(-1.78%) |
Mar 01, 2013 | 32.58 | 32.58 | 31.95 | 32.53 | 1,150,812 | -0.35(-1.06%) |
Feb 28, 2013 | 33.16 | 33.26 | 32.71 | 32.88 | 762,261 | -0.19(-0.57%) |
Feb 27, 2013 | 32.97 | 33.28 | 32.70 | 33.07 | 949,532 | +0.10(+0.31%) |
Feb 26, 2013 | 32.72 | 33.08 | 31.95 | 32.97 | 1,156,834 | +0.26(+0.81%) |
Feb 25, 2013 | 33.62 | 33.63 | 32.48 | 32.70 | 1,388,511 | -0.70(-2.09%) |
Feb 22, 2013 | 33.34 | 33.80 | 33.27 | 33.40 | 1,176,393 | +0.29(+0.88%) |
Feb 21, 2013 | 33.32 | 33.37 | 32.68 | 33.11 | 1,359,408 | -0.37(-1.10%) |
Feb 20, 2013 | 34.59 | 34.59 | 33.28 | 33.48 | 2,018,739 | -1.11(-3.21%) |
Feb 19, 2013 | 33.97 | 34.61 | 33.80 | 34.59 | 1,563,804 | +0.68(+2.01%) |
Feb 15, 2013 | 34.16 | 34.23 | 33.63 | 33.91 | 1,653,396 | -0.22(-0.65%) |
Feb 14, 2013 | 33.80 | 34.14 | 33.78 | 34.13 | 728,537 | +0.14(+0.43%) |
Feb 13, 2013 | 33.98 | 34.27 | 33.50 | 33.98 | 1,038,876 | +0.04(+0.13%) |
Feb 12, 2013 | 33.80 | 34.08 | 33.55 | 33.94 | 1,085,826 | +0.13(+0.38%) |
Feb 11, 2013 | 33.46 | 33.82 | 32.99 | 33.81 | 800,271 | +0.12(+0.35%) |
Feb 08, 2013 | 34.02 | 34.02 | 33.31 | 33.69 | 809,681 | -0.40(-1.18%) |
Feb 07, 2013 | 34.11 | 34.19 | 33.56 | 34.09 | 1,364,547 | +0.07(+0.20%) |
Feb 06, 2013 | 33.80 | 34.11 | 33.74 | 34.03 | 946,136 | +0.53(+1.58%) |
Feb 04, 2013 | 33.47 | 33.68 | 33.18 | 33.50 | 1,144,169 | -0.42(-1.23%) |