Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.11 | 42.24 | 41.87 | 41.91 | 72,872 | +0.06(+0.15%) |
Nov 27, 2013 | 41.70 | 41.98 | 41.50 | 41.85 | 94,793 | +0.06(+0.13%) |
Nov 26, 2013 | 41.80 | 41.89 | 41.49 | 41.79 | 122,502 | -0.01(-0.02%) |
Nov 25, 2013 | 41.72 | 42.18 | 41.69 | 41.80 | 108,942 | +0.01(+0.02%) |
Nov 22, 2013 | 41.66 | 41.94 | 41.37 | 41.79 | 114,531 | +0.16(+0.38%) |
Nov 21, 2013 | 41.41 | 41.70 | 41.10 | 41.63 | 162,869 | +0.39(+0.94%) |
Nov 20, 2013 | 41.48 | 41.80 | 41.04 | 41.25 | 115,891 | -0.19(-0.46%) |
Nov 19, 2013 | 41.64 | 41.94 | 41.27 | 41.44 | 180,922 | -0.36(-0.85%) |
Nov 18, 2013 | 42.15 | 42.17 | 41.71 | 41.79 | 152,141 | -0.30(-0.71%) |
Nov 15, 2013 | 42.04 | 42.11 | 41.75 | 42.09 | 136,429 | -0.03(-0.08%) |
Nov 14, 2013 | 42.28 | 42.60 | 42.08 | 42.12 | 107,795 | -0.17(-0.41%) |
Nov 13, 2013 | 41.81 | 42.32 | 41.64 | 42.30 | 106,480 | +0.07(+0.17%) |
Nov 12, 2013 | 42.60 | 42.61 | 42.00 | 42.23 | 85,500 | -0.39(-0.91%) |
Nov 11, 2013 | 42.61 | 42.87 | 42.11 | 42.61 | 81,442 | -0.13(-0.30%) |
Nov 08, 2013 | 42.34 | 42.80 | 41.71 | 42.74 | 176,696 | +0.35(+0.82%) |
Nov 07, 2013 | 43.30 | 43.43 | 42.24 | 42.39 | 201,609 | -0.81(-1.86%) |
Nov 06, 2013 | 43.05 | 43.36 | 42.96 | 43.20 | 78,350 | +0.09(+0.20%) |
Nov 05, 2013 | 42.82 | 43.42 | 42.79 | 43.11 | 260,061 | +0.10(+0.24%) |
Nov 04, 2013 | 43.02 | 43.09 | 42.47 | 43.01 | 295,918 | +0.08(+0.18%) |
Nov 01, 2013 | 42.71 | 43.20 | 42.57 | 42.93 | 220,991 | +0.07(+0.17%) |
Oct 31, 2013 | 42.97 | 43.25 | 42.51 | 42.86 | 177,918 | -0.21(-0.48%) |
Oct 30, 2013 | 43.07 | 43.31 | 42.78 | 43.06 | 310,725 | +0.13(+0.29%) |
Oct 29, 2013 | 42.90 | 43.19 | 42.68 | 42.94 | 189,800 | +0.04(+0.09%) |
Oct 28, 2013 | 42.70 | 42.98 | 42.58 | 42.90 | 197,778 | +0.17(+0.39%) |
Oct 25, 2013 | 42.55 | 42.77 | 42.24 | 42.73 | 138,799 | +0.36(+0.86%) |
Oct 24, 2013 | 42.50 | 42.56 | 42.16 | 42.37 | 185,251 | -0.13(-0.32%) |
Oct 23, 2013 | 41.98 | 42.64 | 41.98 | 42.50 | 169,942 | +0.43(+1.01%) |
Oct 22, 2013 | 41.59 | 42.31 | 41.47 | 42.08 | 160,761 | +0.52(+1.25%) |
Oct 21, 2013 | 41.49 | 41.71 | 41.32 | 41.55 | 145,564 | +0.06(+0.15%) |
Oct 18, 2013 | 41.52 | 41.61 | 41.20 | 41.49 | 172,814 | +0.32(+0.79%) |
Oct 17, 2013 | 40.22 | 41.17 | 40.10 | 41.17 | 247,026 | +0.89(+2.22%) |
Oct 16, 2013 | 40.01 | 40.31 | 39.93 | 40.27 | 123,503 | +0.43(+1.07%) |
Oct 15, 2013 | 40.04 | 40.18 | 39.72 | 39.85 | 249,074 | -0.35(-0.86%) |
Oct 14, 2013 | 40.12 | 40.21 | 39.59 | 40.20 | 331,753 | -0.08(-0.20%) |
Oct 11, 2013 | 39.81 | 40.48 | 39.67 | 40.27 | 224,094 | +0.32(+0.81%) |
Oct 10, 2013 | 39.56 | 40.12 | 39.28 | 39.95 | 118,075 | +0.77(+1.98%) |
Oct 09, 2013 | 38.96 | 39.66 | 38.73 | 39.18 | 236,189 | +0.25(+0.65%) |
Oct 08, 2013 | 38.74 | 39.15 | 38.51 | 38.92 | 193,180 | +0.19(+0.49%) |
Oct 07, 2013 | 38.77 | 38.92 | 38.64 | 38.73 | 153,183 | -0.28(-0.71%) |
Oct 04, 2013 | 38.86 | 39.16 | 38.81 | 39.01 | 209,294 | +0.11(+0.28%) |
Oct 03, 2013 | 39.23 | 39.56 | 38.68 | 38.90 | 252,220 | -0.49(-1.24%) |
Oct 02, 2013 | 39.48 | 39.58 | 39.21 | 39.39 | 223,038 | -0.28(-0.70%) |
Oct 01, 2013 | 39.49 | 39.71 | 39.34 | 39.67 | 267,317 | +0.17(+0.44%) |
Sep 30, 2013 | 39.20 | 39.50 | 39.14 | 39.49 | 310,521 | +0.02(+0.04%) |
Sep 27, 2013 | 39.35 | 39.65 | 39.29 | 39.48 | 207,205 | -0.22(-0.56%) |
Sep 26, 2013 | 39.18 | 39.70 | 39.11 | 39.70 | 187,960 | +0.51(+1.31%) |
Sep 25, 2013 | 39.37 | 39.42 | 39.07 | 39.18 | 187,407 | -0.19(-0.48%) |
Sep 24, 2013 | 39.28 | 39.55 | 39.14 | 39.37 | 186,841 | +0.04(+0.10%) |
Sep 23, 2013 | 38.34 | 39.40 | 38.20 | 39.33 | 264,798 | +0.89(+2.32%) |
Sep 20, 2013 | 38.91 | 38.95 | 38.30 | 38.44 | 527,237 | -0.33(-0.86%) |
Sep 19, 2013 | 38.69 | 38.90 | 38.54 | 38.77 | 269,365 | +0.06(+0.14%) |
Sep 18, 2013 | 37.28 | 38.79 | 37.15 | 38.72 | 233,498 | +1.39(+3.72%) |
Sep 17, 2013 | 36.86 | 37.35 | 36.86 | 37.33 | 307,318 | +0.46(+1.24%) |
Sep 16, 2013 | 36.93 | 37.00 | 36.60 | 36.87 | 194,549 | -0.02(-0.06%) |
Sep 13, 2013 | 36.74 | 37.03 | 36.69 | 36.89 | 216,738 | +0.18(+0.49%) |
Sep 12, 2013 | 36.81 | 37.03 | 36.67 | 36.71 | 152,190 | -0.22(-0.60%) |
Sep 11, 2013 | 36.93 | 36.96 | 36.55 | 36.93 | 173,194 | +0.02(+0.04%) |
Sep 10, 2013 | 36.91 | 37.02 | 36.68 | 36.92 | 154,996 | +0.17(+0.47%) |
Sep 09, 2013 | 36.70 | 36.80 | 36.33 | 36.74 | 185,331 | +0.11(+0.30%) |
Sep 06, 2013 | 36.55 | 36.84 | 36.24 | 36.63 | 226,291 | +0.34(+0.94%) |
Sep 05, 2013 | 36.48 | 36.51 | 36.10 | 36.29 | 123,622 | -0.18(-0.50%) |
Sep 04, 2013 | 36.79 | 36.79 | 36.26 | 36.48 | 166,146 | -0.24(-0.65%) |
Sep 03, 2013 | 37.30 | 37.37 | 36.47 | 36.71 | 246,891 | -0.24(-0.64%) |
Aug 30, 2013 | 37.26 | 37.40 | 36.93 | 36.95 | 255,193 | -0.42(-1.12%) |
Aug 29, 2013 | 37.35 | 37.41 | 37.19 | 37.37 | 160,228 | -0.11(-0.29%) |
Aug 28, 2013 | 37.50 | 37.68 | 37.30 | 37.48 | 158,667 | +0.06(+0.15%) |
Aug 27, 2013 | 37.12 | 37.53 | 37.12 | 37.42 | 203,080 | -0.08(-0.21%) |
Aug 26, 2013 | 37.88 | 37.98 | 37.41 | 37.50 | 88,689 | -0.37(-0.98%) |
Aug 23, 2013 | 37.67 | 37.91 | 37.41 | 37.87 | 154,878 | +0.21(+0.55%) |
Aug 22, 2013 | 37.34 | 38.03 | 37.30 | 37.67 | 108,766 | +0.36(+0.95%) |
Aug 21, 2013 | 37.61 | 37.72 | 37.10 | 37.31 | 79,357 | -0.46(-1.21%) |
Aug 20, 2013 | 37.33 | 37.95 | 37.19 | 37.77 | 147,540 | +0.52(+1.40%) |
Aug 19, 2013 | 37.53 | 37.53 | 37.06 | 37.25 | 115,806 | -0.28(-0.76%) |
Aug 16, 2013 | 37.82 | 38.04 | 37.44 | 37.53 | 157,898 | -0.45(-1.19%) |
Aug 15, 2013 | 38.54 | 38.81 | 37.98 | 37.98 | 146,955 | -0.88(-2.28%) |
Aug 14, 2013 | 39.10 | 39.30 | 38.55 | 38.87 | 184,307 | -0.34(-0.87%) |
Aug 13, 2013 | 39.52 | 39.62 | 38.96 | 39.21 | 105,005 | -0.48(-1.21%) |
Aug 12, 2013 | 39.35 | 39.73 | 39.30 | 39.69 | 174,850 | +0.53(+1.35%) |
Aug 09, 2013 | 39.28 | 39.48 | 39.04 | 39.16 | 123,426 | -0.14(-0.36%) |
Aug 08, 2013 | 39.61 | 40.12 | 39.07 | 39.30 | 94,408 | -0.03(-0.08%) |
Aug 07, 2013 | 38.96 | 39.46 | 38.86 | 39.33 | 89,223 | +0.36(+0.93%) |
Aug 06, 2013 | 39.13 | 39.20 | 38.76 | 38.97 | 84,964 | -0.13(-0.34%) |
Aug 05, 2013 | 38.99 | 39.25 | 38.90 | 39.11 | 130,200 | -0.03(-0.08%) |
Aug 02, 2013 | 39.27 | 39.43 | 38.81 | 39.14 | 66,961 | -0.21(-0.52%) |
Aug 01, 2013 | 39.55 | 39.82 | 39.20 | 39.34 | 142,874 | +0.13(+0.34%) |
Jul 31, 2013 | 39.42 | 39.67 | 39.20 | 39.21 | 105,949 | -0.19(-0.48%) |
Jul 30, 2013 | 39.56 | 39.70 | 39.14 | 39.40 | 98,521 | +0.02(+0.06%) |
Jul 29, 2013 | 38.98 | 39.47 | 38.98 | 39.37 | 216,520 | +0.25(+0.65%) |
Jul 26, 2013 | 39.08 | 39.44 | 38.88 | 39.12 | 211,602 | -0.22(-0.56%) |
Jul 25, 2013 | 39.30 | 39.88 | 39.20 | 39.34 | 372,431 | +0.03(+0.08%) |
Jul 24, 2013 | 39.93 | 39.93 | 39.10 | 39.31 | 170,554 | -0.55(-1.37%) |
Jul 23, 2013 | 40.10 | 40.10 | 39.74 | 39.86 | 114,069 | -0.15(-0.38%) |
Jul 22, 2013 | 39.84 | 40.27 | 39.84 | 40.01 | 153,985 | -0.01(-0.02%) |
Jul 19, 2013 | 39.86 | 40.17 | 39.84 | 40.01 | 114,595 | +0.12(+0.30%) |
Jul 18, 2013 | 39.55 | 39.94 | 39.55 | 39.90 | 104,125 | +0.47(+1.20%) |
Jul 17, 2013 | 39.54 | 39.81 | 39.18 | 39.42 | 113,514 | +0.01(+0.02%) |
Jul 16, 2013 | 39.32 | 39.48 | 39.05 | 39.41 | 200,492 | +0.06(+0.14%) |
Jul 15, 2013 | 38.91 | 39.47 | 38.70 | 39.36 | 142,382 | +0.48(+1.24%) |
Jul 12, 2013 | 38.58 | 39.00 | 38.30 | 38.88 | 150,161 | +0.21(+0.55%) |
Jul 11, 2013 | 38.68 | 38.77 | 38.28 | 38.66 | 161,676 | +0.46(+1.20%) |
Jul 10, 2013 | 37.99 | 38.27 | 37.91 | 38.20 | 104,930 | +0.09(+0.25%) |
Jul 09, 2013 | 37.85 | 38.15 | 37.63 | 38.11 | 164,637 | +0.48(+1.28%) |
Jul 08, 2013 | 37.27 | 37.87 | 37.08 | 37.63 | 135,511 | +0.47(+1.28%) |
Jul 05, 2013 | 37.30 | 37.39 | 36.49 | 37.15 | 128,753 | +0.21(+0.58%) |
Jul 03, 2013 | 36.72 | 36.96 | 36.39 | 36.94 | 55,971 | +0.16(+0.43%) |
Jul 02, 2013 | 36.57 | 37.05 | 36.42 | 36.78 | 97,572 | +0.09(+0.26%) |
Jul 01, 2013 | 37.23 | 37.27 | 36.36 | 36.69 | 204,600 | -0.27(-0.73%) |
Jun 28, 2013 | 36.93 | 37.57 | 36.81 | 36.96 | 339,424 | -0.15(-0.40%) |
Jun 27, 2013 | 36.87 | 37.19 | 36.87 | 37.11 | 149,902 | +0.54(+1.47%) |
Jun 26, 2013 | 36.78 | 36.93 | 36.51 | 36.57 | 126,790 | +0.03(+0.09%) |
Jun 25, 2013 | 36.51 | 36.63 | 36.22 | 36.54 | 145,317 | +0.28(+0.78%) |
Jun 24, 2013 | 36.21 | 36.50 | 35.86 | 36.25 | 133,155 | -0.19(-0.52%) |
Jun 21, 2013 | 36.25 | 36.55 | 35.63 | 36.44 | 355,315 | +0.30(+0.83%) |
Jun 20, 2013 | 36.85 | 36.89 | 35.99 | 36.14 | 233,173 | -1.26(-3.38%) |
Jun 19, 2013 | 38.51 | 38.51 | 37.34 | 37.41 | 166,166 | -1.07(-2.79%) |
Jun 18, 2013 | 37.99 | 38.69 | 37.90 | 38.48 | 104,606 | +0.59(+1.56%) |
Jun 17, 2013 | 38.22 | 38.28 | 37.67 | 37.89 | 104,052 | -0.02(-0.06%) |
Jun 14, 2013 | 38.07 | 38.11 | 37.72 | 37.91 | 76,502 | -0.12(-0.31%) |
Jun 13, 2013 | 37.38 | 38.09 | 37.30 | 38.03 | 174,620 | +0.60(+1.60%) |
Jun 12, 2013 | 37.91 | 37.96 | 37.39 | 37.43 | 116,654 | -0.36(-0.96%) |
Jun 11, 2013 | 37.73 | 38.12 | 37.72 | 37.79 | 79,348 | -0.36(-0.95%) |
Jun 10, 2013 | 38.26 | 38.43 | 37.74 | 38.16 | 87,106 | +0.06(+0.15%) |
Jun 07, 2013 | 38.24 | 38.25 | 37.81 | 38.10 | 120,695 | +0.11(+0.29%) |
Jun 06, 2013 | 37.56 | 38.00 | 37.39 | 37.99 | 122,646 | +0.42(+1.11%) |
Jun 05, 2013 | 37.72 | 37.89 | 37.47 | 37.57 | 120,908 | -0.26(-0.69%) |
Jun 04, 2013 | 38.13 | 38.32 | 37.50 | 37.83 | 195,472 | -0.35(-0.91%) |
Jun 03, 2013 | 37.53 | 38.37 | 37.23 | 38.18 | 418,466 | +0.78(+2.09%) |
May 31, 2013 | 37.46 | 38.01 | 37.40 | 37.40 | 168,822 | -0.24(-0.63%) |
May 30, 2013 | 37.42 | 37.91 | 37.42 | 37.64 | 479,197 | +0.40(+1.08%) |
May 29, 2013 | 37.99 | 38.05 | 36.85 | 37.23 | 296,444 | -1.01(-2.64%) |
May 28, 2013 | 38.88 | 38.95 | 37.96 | 38.24 | 345,781 | -0.24(-0.62%) |
May 24, 2013 | 38.47 | 38.48 | 38.14 | 38.48 | 91,447 | -0.10(-0.27%) |
May 23, 2013 | 38.69 | 38.95 | 38.32 | 38.58 | 331,061 | -0.46(-1.17%) |
May 22, 2013 | 40.02 | 40.26 | 39.00 | 39.04 | 248,167 | -1.02(-2.54%) |
May 21, 2013 | 40.05 | 40.28 | 39.90 | 40.06 | 205,103 | -0.06(-0.14%) |
May 20, 2013 | 39.85 | 40.27 | 39.77 | 40.12 | 160,008 | +0.13(+0.32%) |
May 17, 2013 | 39.82 | 40.01 | 39.74 | 39.99 | 202,413 | +0.43(+1.10%) |
May 16, 2013 | 39.57 | 39.90 | 39.43 | 39.56 | 199,877 | -0.20(-0.50%) |
May 15, 2013 | 39.46 | 40.00 | 39.33 | 39.75 | 202,472 | +0.66(+1.68%) |
May 13, 2013 | 39.24 | 39.39 | 38.29 | 39.10 | 232,486 | -0.58(-1.45%) |
May 10, 2013 | 40.00 | 40.00 | 39.44 | 39.67 | 387,592 | -0.15(-0.38%) |
May 09, 2013 | 40.45 | 40.45 | 39.79 | 39.82 | 165,001 | -0.59(-1.47%) |
May 08, 2013 | 40.27 | 40.69 | 40.24 | 40.42 | 288,916 | +0.17(+0.41%) |
May 07, 2013 | 39.89 | 40.26 | 39.75 | 40.25 | 210,018 | +0.41(+1.03%) |
May 06, 2013 | 39.88 | 39.98 | 39.74 | 39.84 | 121,649 | +0.06(+0.16%) |
May 03, 2013 | 40.24 | 40.21 | 39.77 | 39.78 | 177,460 | +0.17(+0.42%) |
May 02, 2013 | 39.46 | 39.85 | 39.22 | 39.61 | 153,637 | +0.36(+0.91%) |
May 01, 2013 | 40.02 | 40.02 | 39.23 | 39.26 | 313,867 | -0.77(-1.91%) |
Apr 30, 2013 | 39.54 | 40.02 | 39.18 | 40.02 | 191,383 | +0.35(+0.88%) |
Apr 29, 2013 | 39.28 | 39.82 | 39.22 | 39.67 | 161,779 | +0.43(+1.09%) |
Apr 26, 2013 | 39.53 | 39.57 | 39.22 | 39.25 | 152,688 | -0.32(-0.82%) |
Apr 25, 2013 | 39.85 | 40.05 | 39.46 | 39.57 | 102,701 | -0.18(-0.46%) |
Apr 24, 2013 | 39.59 | 39.77 | 39.37 | 39.75 | 111,187 | +0.21(+0.52%) |
Apr 23, 2013 | 39.38 | 39.56 | 39.14 | 39.55 | 175,392 | +0.43(+1.11%) |
Apr 22, 2013 | 39.18 | 39.29 | 38.48 | 39.11 | 130,766 | +0.04(+0.10%) |
Apr 19, 2013 | 38.46 | 39.18 | 38.38 | 39.07 | 151,409 | +0.65(+1.69%) |
Apr 18, 2013 | 38.35 | 38.49 | 38.07 | 38.43 | 224,093 | +0.22(+0.58%) |
Apr 17, 2013 | 38.43 | 38.49 | 37.74 | 38.20 | 234,561 | -0.39(-1.02%) |
Apr 16, 2013 | 37.81 | 38.62 | 37.57 | 38.60 | 274,115 | +0.92(+2.43%) |
Apr 15, 2013 | 38.60 | 38.77 | 37.56 | 37.68 | 246,169 | -1.22(-3.15%) |
Apr 12, 2013 | 38.85 | 38.93 | 38.64 | 38.91 | 125,413 | -0.01(-0.02%) |
Apr 11, 2013 | 38.78 | 38.97 | 38.62 | 38.92 | 138,871 | +0.10(+0.26%) |
Apr 10, 2013 | 38.30 | 38.89 | 38.24 | 38.81 | 401,916 | +0.69(+1.80%) |
Apr 09, 2013 | 38.39 | 38.39 | 38.04 | 38.13 | 229,588 | -0.16(-0.41%) |
Apr 08, 2013 | 37.87 | 38.38 | 37.77 | 38.28 | 326,266 | +0.39(+1.04%) |
Apr 05, 2013 | 37.39 | 37.97 | 37.39 | 37.89 | 156,556 | -0.08(-0.21%) |
Apr 04, 2013 | 37.57 | 37.97 | 37.36 | 37.97 | 130,633 | +0.52(+1.39%) |
Apr 03, 2013 | 37.70 | 37.85 | 37.29 | 37.45 | 193,637 | -0.21(-0.55%) |
Apr 02, 2013 | 37.69 | 38.00 | 37.51 | 37.65 | 220,467 | +0.08(+0.21%) |
Apr 01, 2013 | 37.48 | 37.63 | 37.00 | 37.57 | 296,998 | +0.09(+0.23%) |
Mar 28, 2013 | 37.57 | 37.65 | 37.32 | 37.49 | 214,362 | +0.03(+0.08%) |
Mar 27, 2013 | 37.53 | 37.57 | 37.27 | 37.45 | 163,275 | -0.30(-0.79%) |
Mar 26, 2013 | 37.70 | 37.81 | 37.49 | 37.75 | 118,476 | +0.30(+0.80%) |
Mar 25, 2013 | 37.77 | 38.00 | 37.19 | 37.45 | 152,679 | -0.28(-0.75%) |
Mar 22, 2013 | 37.59 | 37.85 | 37.53 | 37.74 | 125,182 | +0.28(+0.74%) |
Mar 21, 2013 | 37.44 | 37.71 | 37.30 | 37.46 | 121,325 | -0.24(-0.65%) |
Mar 20, 2013 | 37.65 | 37.87 | 37.57 | 37.71 | 150,611 | +0.24(+0.65%) |
Mar 19, 2013 | 37.50 | 37.67 | 37.19 | 37.46 | 185,018 | +0.09(+0.23%) |
Mar 18, 2013 | 37.38 | 37.67 | 37.29 | 37.38 | 178,146 | -0.35(-0.92%) |
Mar 15, 2013 | 37.19 | 37.77 | 37.11 | 37.72 | 503,040 | +0.55(+1.47%) |
Mar 14, 2013 | 37.12 | 37.29 | 36.96 | 37.18 | 297,744 | +0.21(+0.58%) |
Mar 13, 2013 | 36.99 | 37.10 | 36.83 | 36.96 | 173,273 | +0.06(+0.17%) |
Mar 12, 2013 | 37.17 | 37.24 | 36.86 | 36.90 | 152,761 | -0.30(-0.81%) |
Mar 11, 2013 | 37.02 | 37.35 | 36.94 | 37.20 | 168,457 | +0.17(+0.47%) |
Mar 08, 2013 | 37.22 | 37.25 | 36.85 | 37.03 | 184,476 | +0.12(+0.32%) |
Mar 07, 2013 | 36.81 | 37.03 | 36.60 | 36.91 | 182,237 | +0.04(+0.11%) |
Mar 06, 2013 | 36.95 | 36.95 | 36.60 | 36.87 | 166,480 | +0.02(+0.06%) |
Mar 05, 2013 | 37.06 | 37.31 | 36.72 | 36.85 | 210,498 | -0.06(-0.15%) |
Mar 04, 2013 | 36.68 | 37.04 | 36.62 | 36.90 | 183,214 | +0.17(+0.47%) |
Mar 01, 2013 | 35.72 | 36.84 | 35.60 | 36.73 | 349,255 | +0.95(+2.65%) |
Feb 28, 2013 | 35.76 | 35.98 | 35.50 | 35.78 | 131,382 | +0.26(+0.73%) |
Feb 27, 2013 | 35.26 | 35.74 | 35.14 | 35.52 | 133,931 | +0.22(+0.63%) |
Feb 26, 2013 | 35.12 | 35.47 | 34.92 | 35.30 | 160,394 | +0.36(+1.02%) |
Feb 25, 2013 | 35.80 | 35.93 | 34.94 | 34.94 | 114,939 | -0.80(-2.23%) |
Feb 22, 2013 | 35.35 | 35.74 | 35.14 | 35.74 | 146,117 | +0.62(+1.78%) |
Feb 21, 2013 | 35.12 | 35.59 | 34.91 | 35.12 | 206,103 | -0.05(-0.13%) |
Feb 20, 2013 | 35.61 | 35.72 | 35.16 | 35.16 | 175,110 | -0.52(-1.46%) |
Feb 19, 2013 | 35.11 | 35.70 | 35.11 | 35.69 | 293,098 | +0.54(+1.53%) |
Feb 15, 2013 | 35.42 | 35.42 | 35.12 | 35.15 | 178,195 | -0.13(-0.38%) |
Feb 14, 2013 | 35.55 | 35.61 | 35.26 | 35.28 | 76,192 | -0.28(-0.78%) |
Feb 13, 2013 | 35.57 | 35.63 | 35.41 | 35.56 | 92,770 | -0.10(-0.29%) |
Feb 12, 2013 | 35.44 | 35.72 | 35.29 | 35.66 | 80,356 | +0.24(+0.69%) |
Feb 11, 2013 | 35.46 | 35.65 | 35.24 | 35.42 | 83,506 | -0.06(-0.16%) |
Feb 08, 2013 | 35.36 | 35.62 | 35.36 | 35.47 | 67,170 | +0.07(+0.20%) |
Feb 07, 2013 | 35.35 | 35.52 | 35.08 | 35.40 | 90,967 | -0.01(-0.02%) |
Feb 06, 2013 | 35.28 | 35.47 | 35.02 | 35.41 | 100,342 | +0.24(+0.67%) |
Feb 04, 2013 | 35.60 | 35.64 | 35.06 | 35.17 | 111,073 | -0.58(-1.61%) |
Feb 01, 2013 | 35.34 | 35.90 | 35.21 | 35.75 | 140,822 | +0.57(+1.62%) |
Jan 31, 2013 | 35.05 | 35.46 | 35.05 | 35.18 | 186,836 | +0.20(+0.56%) |
Jan 30, 2013 | 35.28 | 35.39 | 34.90 | 34.98 | 143,300 | -0.43(-1.20%) |
Jan 29, 2013 | 34.98 | 35.44 | 34.94 | 35.41 | 157,492 | +0.36(+1.01%) |
Jan 28, 2013 | 35.11 | 35.19 | 34.77 | 35.05 | 196,909 | +0.01(+0.02%) |
Jan 25, 2013 | 34.82 | 35.05 | 34.63 | 35.05 | 137,930 | +0.24(+0.70%) |
Jan 24, 2013 | 34.77 | 34.90 | 34.50 | 34.80 | 199,406 | +0.14(+0.41%) |
Jan 23, 2013 | 34.63 | 34.71 | 34.48 | 34.66 | 125,214 | -0.01(-0.02%) |
Jan 22, 2013 | 34.40 | 34.77 | 34.40 | 34.67 | 203,536 | +0.17(+0.48%) |
Jan 18, 2013 | 34.05 | 34.52 | 33.96 | 34.50 | 160,544 | +0.39(+1.16%) |
Jan 17, 2013 | 34.11 | 34.34 | 33.91 | 34.11 | 110,102 | +0.16(+0.47%) |
Jan 16, 2013 | 33.89 | 33.99 | 33.77 | 33.95 | 198,281 | -0.09(-0.26%) |
Jan 15, 2013 | 33.70 | 34.04 | 33.58 | 34.03 | 113,855 | +0.16(+0.47%) |
Jan 14, 2013 | 33.58 | 34.02 | 33.58 | 33.88 | 152,942 | +0.22(+0.66%) |
Jan 11, 2013 | 33.44 | 33.69 | 33.19 | 33.66 | 202,581 | +0.29(+0.88%) |
Jan 10, 2013 | 33.54 | 33.58 | 33.31 | 33.36 | 189,843 | -0.13(-0.40%) |
Jan 09, 2013 | 33.65 | 33.72 | 33.32 | 33.50 | 176,806 | -0.03(-0.09%) |
Jan 08, 2013 | 33.85 | 33.85 | 33.32 | 33.53 | 148,260 | -0.33(-0.98%) |
Jan 07, 2013 | 34.20 | 34.35 | 33.85 | 33.86 | 140,997 | -0.55(-1.58%) |
Jan 04, 2013 | 34.46 | 34.58 | 34.26 | 34.41 | 195,894 | +0.13(+0.37%) |
Jan 03, 2013 | 34.30 | 34.59 | 34.12 | 34.28 | 120,495 | +0.02(+0.05%) |
Jan 02, 2013 | 33.96 | 34.29 | 33.50 | 34.26 | 305,922 | +0.77(+2.29%) |
Dec 31, 2012 | 33.05 | 33.55 | 32.71 | 33.50 | 194,833 | +0.54(+1.63%) |
Dec 28, 2012 | 33.02 | 33.43 | 32.92 | 32.96 | 106,115 | -0.25(-0.76%) |
Dec 27, 2012 | 33.27 | 33.41 | 32.80 | 33.21 | 161,212 | -0.11(-0.33%) |
Dec 26, 2012 | 33.58 | 33.65 | 33.26 | 33.32 | 169,452 | -0.28(-0.85%) |
Dec 24, 2012 | 33.73 | 33.89 | 33.22 | 33.61 | 148,448 | -0.32(-0.93%) |
Dec 21, 2012 | 33.69 | 33.96 | 33.38 | 33.92 | 738,589 | +0.07(+0.21%) |
Dec 20, 2012 | 33.72 | 34.05 | 33.64 | 33.85 | 274,509 | +0.17(+0.52%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.55 | 33.68 | 187,983 | -0.01(-0.02%) |
Dec 18, 2012 | 33.24 | 33.70 | 33.16 | 33.69 | 164,434 | +0.44(+1.33%) |
Dec 17, 2012 | 33.04 | 33.36 | 33.01 | 33.24 | 238,716 | +0.22(+0.67%) |
Dec 14, 2012 | 33.05 | 33.39 | 32.87 | 33.02 | 174,611 | -0.13(-0.38%) |
Dec 13, 2012 | 33.07 | 33.98 | 32.76 | 33.15 | 404,375 | +0.02(+0.07%) |
Dec 12, 2012 | 33.62 | 33.80 | 33.09 | 33.13 | 148,848 | -0.35(-1.04%) |
Dec 11, 2012 | 33.51 | 33.69 | 33.32 | 33.47 | 376,342 | +0.19(+0.57%) |
Dec 10, 2012 | 33.25 | 33.44 | 32.90 | 33.28 | 88,233 | +0.11(+0.33%) |
Dec 07, 2012 | 33.48 | 33.48 | 33.13 | 33.17 | 95,888 | -0.23(-0.69%) |
Dec 06, 2012 | 33.47 | 33.73 | 33.25 | 33.40 | 77,493 | -0.12(-0.35%) |
Dec 05, 2012 | 33.40 | 33.73 | 33.10 | 33.52 | 144,685 | +0.14(+0.43%) |