Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.43 | 47.43 | 46.96 | 46.96 | 5,367 | +0.00(+0.00%) |
Nov 27, 2013 | 46.71 | 49.20 | 46.66 | 46.96 | 10,479 | +0.32(+0.69%) |
Nov 26, 2013 | 46.45 | 46.76 | 46.44 | 46.64 | 17,317 | +0.17(+0.37%) |
Nov 25, 2013 | 46.63 | 46.66 | 46.33 | 46.47 | 67,844 | -0.02(-0.04%) |
Nov 22, 2013 | 46.22 | 46.50 | 46.09 | 46.49 | 32,594 | +0.39(+0.85%) |
Nov 21, 2013 | 45.74 | 46.10 | 45.74 | 46.10 | 23,140 | +0.57(+1.25%) |
Nov 20, 2013 | 45.68 | 45.81 | 45.38 | 45.53 | 10,721 | -0.06(-0.13%) |
Nov 19, 2013 | 46.10 | 46.14 | 45.52 | 45.59 | 28,483 | -0.46(-1.00%) |
Nov 18, 2013 | 46.30 | 46.43 | 45.95 | 46.05 | 21,224 | -0.08(-0.17%) |
Nov 15, 2013 | 46.07 | 46.13 | 45.90 | 46.13 | 17,018 | +0.14(+0.30%) |
Nov 14, 2013 | 45.92 | 46.06 | 45.61 | 45.99 | 12,755 | +0.51(+1.12%) |
Nov 12, 2013 | 45.50 | 45.67 | 45.29 | 45.48 | 49,510 | -0.01(-0.02%) |
Nov 11, 2013 | 45.45 | 45.63 | 45.25 | 45.49 | 43,187 | +0.18(+0.40%) |
Nov 08, 2013 | 44.92 | 45.31 | 44.64 | 45.31 | 281,418 | +0.75(+1.68%) |
Nov 07, 2013 | 45.37 | 45.41 | 44.56 | 44.56 | 6,994 | -0.72(-1.59%) |
Nov 06, 2013 | 45.39 | 45.40 | 45.28 | 45.28 | 18,391 | -0.32(-0.70%) |
Nov 05, 2013 | 45.50 | 45.69 | 45.26 | 45.60 | 6,224 | +0.01(+0.02%) |
Nov 04, 2013 | 45.36 | 45.64 | 45.36 | 45.59 | 25,715 | +0.37(+0.81%) |
Nov 01, 2013 | 44.93 | 45.22 | 44.80 | 45.22 | 7,882 | +0.26(+0.59%) |
Oct 31, 2013 | 44.89 | 45.24 | 44.48 | 44.96 | 10,237 | +0.05(+0.11%) |
Oct 30, 2013 | 45.31 | 45.34 | 44.68 | 44.91 | 11,139 | -0.31(-0.69%) |
Oct 29, 2013 | 46.11 | 46.11 | 44.83 | 45.22 | 21,516 | +0.14(+0.31%) |
Oct 28, 2013 | 45.03 | 45.19 | 45.00 | 45.08 | 12,863 | -0.06(-0.13%) |
Oct 25, 2013 | 45.10 | 45.14 | 44.93 | 45.14 | 8,626 | +0.04(+0.09%) |
Oct 24, 2013 | 45.83 | 45.83 | 44.70 | 45.10 | 6,860 | +0.51(+1.14%) |
Oct 23, 2013 | 44.26 | 44.63 | 44.26 | 44.59 | 6,792 | +0.01(+0.02%) |
Oct 22, 2013 | 44.44 | 44.81 | 44.39 | 44.58 | 13,578 | +0.35(+0.79%) |
Oct 21, 2013 | 45.22 | 45.22 | 44.03 | 44.23 | 21,223 | -0.10(-0.23%) |
Oct 18, 2013 | 44.14 | 44.33 | 43.95 | 44.33 | 25,229 | +0.52(+1.19%) |
Oct 17, 2013 | 43.19 | 43.81 | 43.19 | 43.81 | 9,415 | +0.46(+1.06%) |
Oct 16, 2013 | 43.09 | 43.36 | 43.07 | 43.35 | 10,049 | +0.38(+0.88%) |
Oct 15, 2013 | 43.28 | 43.28 | 42.94 | 42.97 | 12,259 | -0.36(-0.83%) |
Oct 14, 2013 | 42.78 | 43.35 | 42.78 | 43.33 | 16,451 | +0.21(+0.49%) |
Oct 11, 2013 | 44.20 | 44.20 | 42.65 | 43.12 | 6,706 | +0.43(+1.01%) |
Oct 10, 2013 | 42.27 | 42.69 | 42.27 | 42.69 | 21,470 | +1.19(+2.87%) |
Oct 09, 2013 | 41.87 | 41.87 | 41.27 | 41.50 | 15,885 | -0.16(-0.38%) |
Oct 08, 2013 | 42.28 | 42.28 | 41.62 | 41.66 | 13,470 | -0.60(-1.43%) |
Oct 07, 2013 | 42.54 | 43.00 | 42.26 | 42.26 | 7,869 | -0.52(-1.21%) |
Oct 04, 2013 | 42.45 | 42.83 | 42.45 | 42.78 | 3,925 | +0.24(+0.57%) |
Oct 03, 2013 | 43.24 | 43.24 | 42.13 | 42.54 | 9,935 | -0.40(-0.94%) |
Oct 02, 2013 | 42.86 | 43.02 | 42.76 | 42.94 | 260,376 | -0.17(-0.39%) |
Oct 01, 2013 | 42.92 | 43.13 | 42.92 | 43.11 | 5,171 | +0.32(+0.75%) |
Sep 27, 2013 | 42.80 | 42.87 | 42.76 | 42.79 | 13,866 | -0.13(-0.30%) |
Sep 26, 2013 | 43.06 | 43.06 | 42.85 | 42.92 | 2,216 | +0.11(+0.26%) |
Sep 25, 2013 | 43.20 | 43.20 | 42.81 | 42.81 | 6,100 | -0.19(-0.44%) |
Sep 24, 2013 | 42.60 | 43.21 | 42.60 | 43.00 | 5,055 | +0.26(+0.60%) |
Sep 23, 2013 | 42.70 | 42.74 | 42.61 | 42.74 | 4,275 | -0.15(-0.35%) |
Sep 20, 2013 | 43.38 | 43.38 | 42.88 | 42.89 | 7,279 | -0.29(-0.67%) |
Sep 19, 2013 | 43.39 | 43.39 | 43.12 | 43.18 | 18,931 | +0.12(+0.28%) |
Sep 18, 2013 | 42.60 | 43.21 | 42.47 | 43.06 | 8,560 | +0.36(+0.84%) |
Sep 17, 2013 | 42.28 | 42.70 | 42.28 | 42.70 | 91,704 | +0.38(+0.90%) |
Sep 16, 2013 | 41.95 | 42.53 | 42.29 | 42.32 | 7,589 | +0.37(+0.88%) |
Sep 13, 2013 | 41.77 | 41.95 | 41.70 | 41.95 | 12,292 | +0.24(+0.58%) |
Sep 12, 2013 | 41.70 | 41.99 | 41.68 | 41.71 | 16,786 | -0.10(-0.24%) |
Sep 11, 2013 | 41.71 | 41.91 | 41.66 | 41.81 | 27,025 | -0.08(-0.19%) |
Sep 10, 2013 | 41.29 | 41.89 | 41.28 | 41.89 | 7,775 | +0.82(+2.00%) |
Sep 09, 2013 | 40.43 | 41.10 | 40.43 | 41.07 | 8,936 | +0.56(+1.38%) |
Sep 06, 2013 | 40.79 | 40.79 | 39.83 | 40.51 | 14,166 | +0.06(+0.16%) |
Sep 05, 2013 | 40.14 | 40.50 | 40.14 | 40.45 | 7,007 | +0.28(+0.70%) |
Sep 04, 2013 | 40.18 | 40.27 | 40.16 | 40.17 | 4,943 | +0.29(+0.73%) |
Sep 03, 2013 | 40.12 | 40.31 | 39.64 | 39.88 | 37,372 | +0.35(+0.89%) |
Aug 30, 2013 | 39.95 | 40.04 | 39.53 | 39.53 | 2,453 | -0.51(-1.27%) |
Aug 29, 2013 | 39.98 | 40.35 | 39.95 | 40.04 | 30,815 | +0.21(+0.53%) |
Aug 28, 2013 | 39.77 | 39.93 | 39.68 | 39.83 | 6,107 | +0.08(+0.20%) |
Aug 27, 2013 | 40.42 | 40.48 | 39.70 | 39.75 | 10,368 | -1.20(-2.93%) |
Aug 26, 2013 | 41.03 | 41.17 | 40.83 | 40.95 | 5,775 | +0.05(+0.12%) |
Aug 23, 2013 | 40.88 | 40.94 | 40.62 | 40.90 | 7,910 | -0.03(-0.07%) |
Aug 22, 2013 | 40.51 | 41.09 | 40.51 | 40.93 | 13,582 | +0.41(+1.01%) |
Aug 21, 2013 | 40.36 | 40.52 | 40.23 | 40.52 | 14,387 | +0.04(+0.10%) |
Aug 20, 2013 | 40.45 | 40.52 | 40.05 | 40.48 | 16,085 | +0.41(+1.02%) |
Aug 19, 2013 | 40.91 | 40.91 | 40.06 | 40.07 | 17,989 | -0.34(-0.85%) |
Aug 16, 2013 | 40.33 | 40.55 | 40.15 | 40.41 | 6,830 | +0.18(+0.45%) |
Aug 15, 2013 | 40.30 | 40.47 | 40.15 | 40.23 | 5,131 | -0.66(-1.61%) |
Aug 14, 2013 | 41.18 | 41.18 | 40.82 | 40.89 | 5,316 | -0.16(-0.40%) |
Aug 13, 2013 | 41.10 | 41.16 | 40.75 | 41.05 | 7,059 | -0.28(-0.68%) |
Aug 12, 2013 | 40.95 | 41.34 | 40.92 | 41.33 | 9,994 | +0.11(+0.27%) |
Aug 09, 2013 | 41.26 | 41.26 | 41.04 | 41.22 | 6,128 | -0.16(-0.38%) |
Aug 08, 2013 | 41.15 | 41.40 | 41.15 | 41.38 | 6,147 | +0.35(+0.85%) |
Aug 07, 2013 | 40.92 | 41.11 | 40.84 | 41.03 | 35,757 | -0.13(-0.31%) |
Aug 06, 2013 | 41.73 | 41.73 | 41.11 | 41.16 | 7,968 | -0.60(-1.43%) |
Aug 05, 2013 | 41.90 | 41.90 | 41.68 | 41.75 | 3,266 | -0.06(-0.13%) |
Aug 02, 2013 | 41.52 | 41.83 | 41.44 | 41.81 | 10,666 | +0.13(+0.32%) |
Aug 01, 2013 | 41.22 | 41.71 | 41.13 | 41.68 | 17,452 | +0.76(+1.85%) |
Jul 31, 2013 | 40.68 | 41.13 | 40.68 | 40.92 | 3,623 | +0.23(+0.57%) |
Jul 30, 2013 | 40.57 | 40.70 | 40.57 | 40.69 | 30,506 | +0.29(+0.72%) |
Jul 29, 2013 | 40.69 | 40.69 | 40.37 | 40.40 | 28,671 | -0.26(-0.64%) |
Jul 26, 2013 | 40.90 | 40.90 | 40.31 | 40.66 | 18,729 | -0.27(-0.66%) |
Jul 25, 2013 | 40.57 | 40.93 | 40.49 | 40.93 | 8,440 | +0.19(+0.47%) |
Jul 24, 2013 | 41.19 | 41.19 | 40.73 | 40.74 | 19,557 | -0.28(-0.68%) |
Jul 23, 2013 | 40.98 | 41.19 | 40.91 | 41.02 | 9,613 | -0.17(-0.41%) |
Jul 22, 2013 | 41.29 | 41.23 | 41.15 | 41.19 | 23,782 | +0.07(+0.17%) |
Jul 19, 2013 | 40.90 | 41.13 | 40.89 | 41.12 | 28,772 | +0.28(+0.69%) |
Jul 18, 2013 | 40.40 | 40.99 | 40.40 | 40.84 | 31,003 | +0.62(+1.54%) |
Jul 17, 2013 | 40.24 | 40.32 | 40.14 | 40.22 | 11,846 | +0.23(+0.58%) |
Jul 16, 2013 | 40.30 | 40.30 | 39.99 | 39.99 | 18,047 | -0.27(-0.67%) |
Jul 15, 2013 | 40.38 | 40.38 | 40.18 | 40.26 | 16,067 | +0.16(+0.40%) |
Jul 12, 2013 | 40.17 | 40.21 | 39.96 | 40.10 | 35,558 | +0.06(+0.15%) |
Jul 11, 2013 | 39.96 | 40.16 | 39.90 | 40.04 | 6,579 | +0.45(+1.14%) |
Jul 10, 2013 | 39.44 | 39.63 | 39.41 | 39.59 | 45,576 | +0.18(+0.46%) |
Jul 09, 2013 | 39.15 | 39.63 | 38.94 | 39.41 | 27,930 | +0.47(+1.21%) |
Jul 08, 2013 | 39.14 | 39.30 | 38.91 | 38.94 | 27,337 | +0.14(+0.36%) |
Jul 05, 2013 | 38.52 | 38.82 | 38.48 | 38.80 | 192,734 | +0.53(+1.38%) |
Jul 03, 2013 | 38.11 | 38.38 | 38.08 | 38.27 | 10,266 | +0.17(+0.45%) |
Jul 02, 2013 | 38.32 | 38.46 | 38.01 | 38.10 | 12,088 | -0.44(-1.14%) |
Jul 01, 2013 | 37.98 | 38.60 | 37.98 | 38.54 | 5,491 | +0.61(+1.61%) |
Jun 28, 2013 | 38.00 | 38.00 | 37.73 | 37.93 | 10,574 | -0.05(-0.13%) |
Jun 27, 2013 | 37.94 | 38.01 | 37.54 | 37.98 | 6,144 | +0.70(+1.87%) |
Jun 26, 2013 | 37.34 | 37.52 | 37.19 | 37.28 | 16,581 | +0.15(+0.40%) |
Jun 25, 2013 | 36.94 | 37.13 | 36.89 | 37.13 | 7,147 | +0.34(+0.92%) |
Jun 24, 2013 | 36.91 | 36.91 | 36.58 | 36.79 | 7,898 | -0.50(-1.34%) |
Jun 21, 2013 | 37.37 | 37.54 | 36.92 | 37.29 | 9,946 | -0.09(-0.24%) |
Jun 20, 2013 | 37.82 | 37.82 | 37.20 | 37.38 | 7,051 | -0.97(-2.53%) |
Jun 19, 2013 | 38.82 | 38.82 | 38.35 | 38.35 | 10,943 | -0.50(-1.29%) |
Jun 18, 2013 | 38.38 | 38.88 | 38.38 | 38.85 | 18,686 | +0.69(+1.80%) |
Jun 17, 2013 | 38.42 | 38.42 | 38.16 | 38.16 | 955 | +0.07(+0.19%) |
Jun 14, 2013 | 38.46 | 38.49 | 38.02 | 38.09 | 5,326 | -0.27(-0.71%) |
Jun 13, 2013 | 37.55 | 38.36 | 37.55 | 38.36 | 30,713 | +0.68(+1.80%) |
Jun 12, 2013 | 38.04 | 38.12 | 37.60 | 37.68 | 6,590 | -0.36(-0.95%) |
Jun 11, 2013 | 38.06 | 38.22 | 37.55 | 38.04 | 6,232 | -0.32(-0.82%) |
Jun 10, 2013 | 38.49 | 38.49 | 38.10 | 38.36 | 8,691 | +0.01(+0.02%) |
Jun 07, 2013 | 37.90 | 38.36 | 37.83 | 38.35 | 38,127 | +0.82(+2.20%) |
Jun 06, 2013 | 37.21 | 37.53 | 37.21 | 37.53 | 2,529 | +0.18(+0.49%) |
Jun 05, 2013 | 37.80 | 37.80 | 37.24 | 37.35 | 8,663 | -0.60(-1.58%) |
Jun 04, 2013 | 38.41 | 38.58 | 37.81 | 37.94 | 4,611 | -0.39(-1.01%) |
Jun 03, 2013 | 38.35 | 38.41 | 37.84 | 38.33 | 8,250 | -0.07(-0.18%) |
May 31, 2013 | 38.59 | 38.88 | 38.40 | 38.40 | 6,125 | -0.24(-0.62%) |
May 30, 2013 | 38.49 | 38.79 | 38.43 | 38.64 | 1,072 | +0.18(+0.47%) |
May 29, 2013 | 38.80 | 38.80 | 38.34 | 38.46 | 4,913 | -0.51(-1.31%) |
May 28, 2013 | 39.42 | 39.42 | 38.82 | 38.97 | 4,854 | +0.36(+0.93%) |
May 24, 2013 | 38.41 | 38.65 | 38.31 | 38.61 | 1,857 | +0.00(+0.01%) |
May 23, 2013 | 37.84 | 38.68 | 37.69 | 38.61 | 10,546 | +0.17(+0.43%) |
May 22, 2013 | 39.12 | 39.23 | 38.41 | 38.44 | 6,571 | -0.60(-1.53%) |
May 21, 2013 | 39.00 | 39.21 | 38.82 | 39.04 | 2,092 | -0.01(-0.03%) |
May 20, 2013 | 39.13 | 39.23 | 39.01 | 39.05 | 7,414 | -0.01(-0.03%) |
May 17, 2013 | 38.72 | 39.09 | 38.72 | 39.06 | 25,474 | +0.53(+1.37%) |
May 16, 2013 | 38.76 | 38.86 | 38.53 | 38.53 | 4,175 | -0.35(-0.90%) |
May 15, 2013 | 38.53 | 38.89 | 38.46 | 38.88 | 7,279 | +0.91(+2.40%) |
May 13, 2013 | 38.05 | 38.12 | 37.80 | 37.97 | 108,037 | -0.11(-0.29%) |
May 10, 2013 | 38.00 | 38.10 | 37.96 | 38.08 | 6,401 | +0.25(+0.66%) |
May 09, 2013 | 37.91 | 38.07 | 37.78 | 37.83 | 3,969 | -0.13(-0.34%) |
May 08, 2013 | 37.98 | 38.06 | 37.82 | 37.96 | 7,914 | +0.03(+0.08%) |
May 07, 2013 | 37.78 | 37.93 | 37.65 | 37.93 | 6,906 | +0.29(+0.77%) |
May 06, 2013 | 37.37 | 37.66 | 37.35 | 37.64 | 57,204 | +0.37(+0.99%) |
May 03, 2013 | 37.13 | 37.55 | 36.69 | 37.27 | 16,628 | +0.58(+1.58%) |
May 02, 2013 | 36.33 | 36.78 | 36.33 | 36.69 | 2,892 | +0.57(+1.59%) |
May 01, 2013 | 36.67 | 36.69 | 36.12 | 36.12 | 2,886 | -0.62(-1.70%) |
Apr 30, 2013 | 36.60 | 36.74 | 36.50 | 36.74 | 1,300 | +0.04(+0.11%) |
Apr 29, 2013 | 36.60 | 36.70 | 36.46 | 36.70 | 1,422 | +0.12(+0.33%) |
Apr 26, 2013 | 36.43 | 36.62 | 36.36 | 36.58 | 25,289 | +0.12(+0.33%) |
Apr 25, 2013 | 36.46 | 36.66 | 36.46 | 36.46 | 5,391 | +0.33(+0.91%) |
Apr 24, 2013 | 35.53 | 36.19 | 35.53 | 36.13 | 12,821 | +0.26(+0.73%) |
Apr 23, 2013 | 35.83 | 35.96 | 35.72 | 35.87 | 2,681 | +0.43(+1.22%) |
Apr 22, 2013 | 35.50 | 35.52 | 35.14 | 35.44 | 3,566 | -0.08(-0.23%) |
Apr 19, 2013 | 35.29 | 35.53 | 35.15 | 35.52 | 14,246 | +0.40(+1.14%) |
Apr 18, 2013 | 35.39 | 35.44 | 34.90 | 35.12 | 7,697 | -0.31(-0.87%) |
Apr 17, 2013 | 35.80 | 35.80 | 35.13 | 35.43 | 81,936 | -0.72(-1.99%) |
Apr 16, 2013 | 35.78 | 36.15 | 35.78 | 36.15 | 5,523 | +0.63(+1.77%) |
Apr 15, 2013 | 36.96 | 36.96 | 35.34 | 35.52 | 25,371 | -1.34(-3.64%) |
Apr 12, 2013 | 37.00 | 37.00 | 36.74 | 36.86 | 1,163 | -0.17(-0.46%) |
Apr 11, 2013 | 36.83 | 37.11 | 36.70 | 37.03 | 12,952 | +0.15(+0.41%) |
Apr 10, 2013 | 36.33 | 36.88 | 36.33 | 36.88 | 4,440 | +0.55(+1.51%) |
Apr 09, 2013 | 36.34 | 36.43 | 36.27 | 36.33 | 8,753 | -0.01(-0.02%) |
Apr 08, 2013 | 36.19 | 36.35 | 35.90 | 36.34 | 7,228 | +0.33(+0.91%) |
Apr 05, 2013 | 35.31 | 36.01 | 35.31 | 36.01 | 49,464 | -0.07(-0.19%) |
Apr 04, 2013 | 36.02 | 36.11 | 34.71 | 36.08 | 71,661 | +0.33(+0.92%) |
Apr 03, 2013 | 36.40 | 36.50 | 35.64 | 35.75 | 11,949 | -0.66(-1.81%) |
Apr 02, 2013 | 36.90 | 36.91 | 36.41 | 36.41 | 5,071 | -0.50(-1.37%) |
Apr 01, 2013 | 37.79 | 37.79 | 36.91 | 36.91 | 7,140 | -0.64(-1.69%) |
Mar 28, 2013 | 37.50 | 37.55 | 37.43 | 37.55 | 5,563 | +0.24(+0.64%) |
Mar 27, 2013 | 37.17 | 37.32 | 37.01 | 37.31 | 3,637 | -0.01(-0.03%) |
Mar 26, 2013 | 37.22 | 37.38 | 37.20 | 37.32 | 13,817 | +0.14(+0.38%) |
Mar 25, 2013 | 37.54 | 37.54 | 36.94 | 37.18 | 6,321 | -0.17(-0.46%) |
Mar 22, 2013 | 37.40 | 37.40 | 37.14 | 37.35 | 3,779 | +0.19(+0.51%) |
Mar 21, 2013 | 37.50 | 37.59 | 37.07 | 37.16 | 6,083 | -0.47(-1.25%) |
Mar 20, 2013 | 37.53 | 37.63 | 37.38 | 37.63 | 10,215 | +0.38(+1.02%) |
Mar 19, 2013 | 37.24 | 37.37 | 36.97 | 37.25 | 70,847 | +0.18(+0.50%) |
Mar 18, 2013 | 36.87 | 37.12 | 36.40 | 37.07 | 6,253 | +0.05(+0.12%) |
Mar 15, 2013 | 37.21 | 37.21 | 36.94 | 37.02 | 5,299 | -0.04(-0.11%) |
Mar 14, 2013 | 36.88 | 37.06 | 36.86 | 37.06 | 2,931 | +0.22(+0.60%) |
Mar 13, 2013 | 36.31 | 36.84 | 36.31 | 36.84 | 5,836 | +0.62(+1.71%) |
Mar 12, 2013 | 36.30 | 36.35 | 36.22 | 36.22 | 6,468 | -0.07(-0.19%) |
Mar 11, 2013 | 36.31 | 36.37 | 36.20 | 36.29 | 4,889 | +0.06(+0.15%) |
Mar 08, 2013 | 36.00 | 36.25 | 36.00 | 36.23 | 2,591 | +0.50(+1.41%) |
Mar 07, 2013 | 35.80 | 35.84 | 35.73 | 35.73 | 9,389 | -0.07(-0.18%) |
Mar 06, 2013 | 35.83 | 35.83 | 35.55 | 35.80 | 7,044 | +0.16(+0.46%) |
Mar 05, 2013 | 35.46 | 35.64 | 35.34 | 35.63 | 3,816 | +0.58(+1.66%) |
Mar 04, 2013 | 34.75 | 35.05 | 34.74 | 35.05 | 1,959 | +0.21(+0.60%) |
Mar 01, 2013 | 34.80 | 34.89 | 34.65 | 34.84 | 2,335 | -0.01(-0.03%) |
Feb 28, 2013 | 34.81 | 34.99 | 34.73 | 34.85 | 5,200 | +0.08(+0.23%) |
Feb 27, 2013 | 34.18 | 34.77 | 34.18 | 34.77 | 643 | +0.56(+1.64%) |
Feb 26, 2013 | 34.04 | 34.21 | 34.04 | 34.21 | 300 | -0.38(-1.11%) |
Feb 22, 2013 | 34.72 | 34.72 | 34.41 | 34.59 | 9,489 | +0.15(+0.44%) |
Feb 21, 2013 | 34.46 | 34.46 | 34.28 | 34.44 | 3,687 | -0.35(-1.01%) |
Feb 20, 2013 | 35.19 | 35.20 | 34.79 | 34.79 | 3,227 | -0.47(-1.33%) |
Feb 19, 2013 | 35.10 | 35.29 | 35.10 | 35.26 | 6,608 | +0.29(+0.83%) |
Feb 15, 2013 | 34.94 | 34.97 | 34.93 | 34.97 | 1,152 | +0.09(+0.26%) |
Feb 14, 2013 | 34.75 | 34.88 | 34.65 | 34.88 | 4,908 | +0.19(+0.55%) |
Feb 13, 2013 | 34.71 | 34.72 | 34.65 | 34.69 | 8,421 | +0.17(+0.50%) |
Feb 12, 2013 | 34.43 | 34.52 | 34.43 | 34.52 | 2,781 | +0.20(+0.57%) |
Feb 11, 2013 | 34.34 | 34.35 | 34.30 | 34.32 | 3,608 | -0.09(-0.26%) |
Feb 08, 2013 | 34.45 | 34.45 | 34.36 | 34.41 | 1,206 | +0.16(+0.47%) |
Feb 07, 2013 | 34.29 | 34.29 | 33.99 | 34.25 | 9,914 | -0.07(-0.21%) |
Feb 06, 2013 | 33.96 | 34.32 | 33.89 | 34.32 | 7,247 | +0.73(+2.17%) |
Feb 04, 2013 | 34.02 | 34.05 | 33.59 | 33.59 | 4,334 | -0.53(-1.57%) |
Feb 01, 2013 | 34.05 | 34.27 | 34.05 | 34.12 | 7,561 | +0.20(+0.60%) |
Jan 31, 2013 | 33.89 | 34.02 | 33.89 | 33.92 | 5,042 | +0.05(+0.14%) |
Jan 30, 2013 | 34.29 | 34.29 | 33.87 | 33.87 | 4,708 | -0.29(-0.84%) |
Jan 29, 2013 | 34.10 | 34.21 | 34.10 | 34.16 | 6,134 | -0.06(-0.18%) |
Jan 28, 2013 | 34.20 | 34.30 | 34.03 | 34.22 | 13,168 | +0.12(+0.35%) |
Jan 25, 2013 | 34.10 | 34.19 | 34.04 | 34.10 | 4,332 | +0.08(+0.24%) |
Jan 24, 2013 | 34.01 | 34.06 | 33.83 | 34.02 | 6,521 | +0.20(+0.59%) |
Jan 23, 2013 | 33.87 | 33.93 | 33.82 | 33.82 | 3,772 | -0.04(-0.12%) |
Jan 22, 2013 | 33.77 | 33.88 | 33.77 | 33.86 | 13,733 | +0.16(+0.47%) |
Jan 18, 2013 | 33.56 | 33.71 | 33.47 | 33.70 | 2,177 | +0.03(+0.09%) |
Jan 17, 2013 | 33.35 | 33.67 | 33.35 | 33.67 | 17,957 | +0.43(+1.29%) |
Jan 16, 2013 | 33.37 | 33.37 | 33.23 | 33.24 | 4,208 | -0.06(-0.17%) |
Jan 15, 2013 | 33.17 | 33.32 | 33.17 | 33.30 | 2,390 | +0.05(+0.15%) |
Jan 14, 2013 | 33.48 | 33.48 | 33.25 | 33.25 | 800 | -0.03(-0.08%) |
Jan 11, 2013 | 33.47 | 33.47 | 33.23 | 33.28 | 4,757 | -0.10(-0.30%) |
Jan 10, 2013 | 33.28 | 33.39 | 33.21 | 33.38 | 10,419 | +0.09(+0.27%) |
Jan 09, 2013 | 33.28 | 33.28 | 33.28 | 33.28 | 123 | +0.31(+0.95%) |
Jan 08, 2013 | 33.15 | 33.16 | 32.91 | 32.97 | 4,853 | -0.16(-0.48%) |
Jan 07, 2013 | 33.19 | 33.22 | 33.06 | 33.13 | 5,825 | -0.13(-0.38%) |
Jan 04, 2013 | 33.20 | 33.30 | 33.18 | 33.26 | 2,469 | +0.34(+1.03%) |
Jan 03, 2013 | 33.05 | 33.06 | 32.90 | 32.92 | 6,090 | +0.03(+0.09%) |
Jan 02, 2013 | 32.93 | 32.93 | 32.67 | 32.89 | 8,688 | +1.07(+3.36%) |
Dec 31, 2012 | 31.56 | 31.82 | 31.82 | 31.82 | 3,143 | +0.09(+0.29%) |
Dec 28, 2012 | 31.32 | 31.73 | 31.32 | 31.73 | 1,374 | +0.01(+0.02%) |
Dec 27, 2012 | 31.51 | 31.72 | 31.51 | 31.72 | 611 | -0.11(-0.34%) |
Dec 26, 2012 | 31.98 | 32.04 | 31.75 | 31.83 | 1,818 | -0.19(-0.58%) |
Dec 21, 2012 | 31.83 | 32.02 | 32.02 | 32.02 | 2,600 | -0.59(-1.82%) |
Dec 20, 2012 | 31.51 | 32.61 | 31.51 | 32.61 | 8,004 | +0.24(+0.74%) |
Dec 19, 2012 | 32.34 | 32.61 | 32.34 | 32.37 | 14,492 | -0.01(-0.03%) |
Dec 18, 2012 | 31.96 | 32.38 | 31.96 | 32.38 | 22,511 | +0.67(+2.11%) |
Dec 17, 2012 | 31.78 | 31.78 | 31.71 | 31.71 | 300 | +0.35(+1.12%) |
Dec 14, 2012 | 31.37 | 31.63 | 31.36 | 31.36 | 4,007 | -0.07(-0.22%) |
Dec 13, 2012 | 31.46 | 31.56 | 31.42 | 31.43 | 2,391 | -0.06(-0.19%) |
Dec 12, 2012 | 31.52 | 31.58 | 31.49 | 31.49 | 2,329 | +0.01(+0.03%) |
Dec 11, 2012 | 31.26 | 31.63 | 31.26 | 31.48 | 3,576 | +0.18(+0.58%) |
Dec 10, 2012 | 30.87 | 31.32 | 30.87 | 31.30 | 1,854 | +0.37(+1.19%) |
Dec 07, 2012 | 31.00 | 31.08 | 30.93 | 30.93 | 1,432 | +0.04(+0.13%) |
Dec 06, 2012 | 30.78 | 30.89 | 30.78 | 30.89 | 999 | -0.01(-0.03%) |
Dec 05, 2012 | 30.82 | 30.94 | 30.67 | 30.90 | 2,119 | +0.05(+0.16%) |