Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.45 | 32.45 | 32.07 | 32.13 | 28,839 | -0.34(-1.04%) |
Nov 27, 2013 | 32.08 | 32.48 | 32.08 | 32.47 | 74,401 | +0.41(+1.27%) |
Nov 26, 2013 | 32.37 | 32.37 | 31.99 | 32.06 | 95,168 | -0.25(-0.78%) |
Nov 25, 2013 | 32.54 | 32.54 | 32.26 | 32.32 | 53,123 | -0.20(-0.62%) |
Nov 22, 2013 | 32.69 | 32.71 | 32.37 | 32.52 | 61,753 | -0.16(-0.49%) |
Nov 21, 2013 | 32.47 | 32.72 | 32.41 | 32.68 | 64,909 | +0.22(+0.67%) |
Nov 20, 2013 | 32.83 | 33.09 | 32.34 | 32.46 | 70,494 | -0.34(-1.02%) |
Nov 19, 2013 | 33.05 | 33.05 | 32.73 | 32.80 | 47,886 | -0.34(-1.01%) |
Nov 18, 2013 | 33.40 | 33.45 | 33.09 | 33.14 | 43,924 | -0.25(-0.76%) |
Nov 15, 2013 | 33.48 | 33.55 | 33.26 | 33.39 | 52,596 | -0.06(-0.17%) |
Nov 14, 2013 | 33.35 | 33.73 | 33.35 | 33.44 | 146,168 | +0.34(+1.04%) |
Nov 12, 2013 | 33.21 | 33.23 | 32.86 | 33.10 | 38,610 | -0.18(-0.53%) |
Nov 11, 2013 | 33.29 | 33.49 | 33.26 | 33.28 | 41,172 | -0.04(-0.13%) |
Nov 08, 2013 | 33.67 | 33.67 | 32.84 | 33.32 | 70,130 | -0.56(-1.65%) |
Nov 07, 2013 | 34.35 | 34.35 | 33.81 | 33.88 | 104,776 | -0.44(-1.29%) |
Nov 06, 2013 | 34.33 | 34.54 | 34.26 | 34.32 | 56,310 | +0.06(+0.16%) |
Nov 05, 2013 | 34.86 | 34.86 | 34.21 | 34.26 | 57,026 | -0.75(-2.14%) |
Nov 04, 2013 | 35.00 | 35.05 | 34.68 | 35.01 | 52,305 | +0.12(+0.34%) |
Nov 01, 2013 | 34.94 | 35.10 | 34.60 | 34.89 | 124,020 | -0.01(-0.02%) |
Oct 31, 2013 | 35.09 | 35.24 | 34.69 | 34.90 | 62,077 | -0.18(-0.52%) |
Oct 30, 2013 | 35.29 | 35.32 | 35.01 | 35.08 | 72,646 | -0.23(-0.65%) |
Oct 29, 2013 | 35.59 | 35.59 | 35.15 | 35.31 | 113,615 | -0.29(-0.81%) |
Oct 28, 2013 | 35.85 | 35.90 | 35.26 | 35.60 | 74,994 | -0.27(-0.74%) |
Oct 25, 2013 | 35.40 | 35.92 | 35.36 | 35.87 | 117,127 | +0.53(+1.51%) |
Oct 24, 2013 | 35.59 | 35.59 | 35.21 | 35.33 | 58,141 | -0.29(-0.81%) |
Oct 23, 2013 | 35.40 | 35.63 | 35.31 | 35.62 | 23,789 | +0.09(+0.26%) |
Oct 22, 2013 | 35.26 | 35.69 | 35.26 | 35.53 | 75,288 | +0.29(+0.83%) |
Oct 21, 2013 | 35.40 | 35.41 | 35.01 | 35.24 | 71,558 | -0.20(-0.56%) |
Oct 18, 2013 | 35.64 | 35.68 | 35.30 | 35.44 | 59,609 | -0.13(-0.37%) |
Oct 17, 2013 | 34.92 | 35.59 | 34.89 | 35.57 | 65,213 | +0.56(+1.60%) |
Oct 16, 2013 | 34.53 | 35.02 | 34.53 | 35.01 | 146,126 | +0.61(+1.77%) |
Oct 15, 2013 | 34.30 | 34.55 | 34.24 | 34.40 | 24,111 | -0.08(-0.24%) |
Oct 14, 2013 | 34.35 | 34.52 | 34.19 | 34.48 | 42,931 | -0.04(-0.12%) |
Oct 11, 2013 | 34.07 | 34.52 | 34.00 | 34.52 | 65,359 | +0.33(+0.96%) |
Oct 10, 2013 | 33.75 | 34.21 | 33.63 | 34.19 | 30,060 | +0.83(+2.50%) |
Oct 09, 2013 | 33.37 | 33.61 | 33.30 | 33.36 | 68,809 | +0.06(+0.19%) |
Oct 08, 2013 | 33.59 | 33.68 | 33.30 | 33.30 | 37,420 | -0.21(-0.63%) |
Oct 07, 2013 | 33.10 | 33.65 | 33.10 | 33.51 | 27,312 | +0.19(+0.57%) |
Oct 04, 2013 | 33.46 | 33.57 | 33.16 | 33.32 | 25,497 | -0.13(-0.40%) |
Oct 03, 2013 | 33.91 | 33.91 | 33.31 | 33.45 | 42,531 | -0.67(-1.95%) |
Oct 02, 2013 | 34.03 | 34.14 | 33.73 | 34.12 | 66,468 | -0.06(-0.16%) |
Oct 01, 2013 | 33.73 | 34.45 | 33.58 | 34.17 | 174,469 | +0.17(+0.49%) |
Sep 27, 2013 | 34.00 | 34.19 | 33.77 | 34.00 | 54,867 | -0.12(-0.35%) |
Sep 26, 2013 | 33.98 | 34.13 | 33.91 | 34.12 | 26,490 | +0.18(+0.54%) |
Sep 25, 2013 | 33.75 | 33.98 | 33.70 | 33.94 | 230,351 | +0.20(+0.58%) |
Sep 24, 2013 | 34.08 | 34.08 | 33.74 | 33.75 | 48,135 | -0.30(-0.88%) |
Sep 23, 2013 | 34.36 | 34.52 | 34.02 | 34.04 | 44,759 | -0.35(-1.03%) |
Sep 20, 2013 | 35.02 | 35.02 | 34.38 | 34.40 | 53,550 | -0.59(-1.69%) |
Sep 19, 2013 | 35.15 | 35.41 | 34.98 | 34.99 | 102,300 | -0.09(-0.26%) |
Sep 18, 2013 | 33.76 | 35.08 | 33.39 | 35.08 | 57,947 | +1.33(+3.95%) |
Sep 17, 2013 | 33.84 | 34.11 | 33.70 | 33.75 | 48,833 | -0.10(-0.31%) |
Sep 16, 2013 | 34.16 | 34.33 | 33.76 | 33.85 | 47,846 | +0.34(+1.02%) |
Sep 13, 2013 | 33.38 | 33.54 | 33.29 | 33.51 | 129,780 | +0.17(+0.52%) |
Sep 12, 2013 | 33.51 | 33.74 | 33.31 | 33.34 | 103,488 | -0.17(-0.50%) |
Sep 11, 2013 | 33.20 | 33.51 | 33.20 | 33.50 | 112,994 | +0.26(+0.79%) |
Sep 10, 2013 | 33.34 | 33.91 | 32.99 | 33.24 | 57,519 | -0.03(-0.08%) |
Sep 09, 2013 | 32.64 | 33.27 | 32.57 | 33.27 | 44,870 | +0.67(+2.07%) |
Sep 06, 2013 | 32.26 | 32.93 | 31.93 | 32.59 | 65,378 | +0.57(+1.78%) |
Sep 05, 2013 | 32.37 | 32.37 | 32.00 | 32.02 | 86,123 | -0.39(-1.20%) |
Sep 04, 2013 | 32.12 | 32.54 | 32.02 | 32.41 | 105,905 | +0.29(+0.91%) |
Sep 03, 2013 | 32.68 | 32.68 | 31.82 | 32.12 | 824,934 | -0.37(-1.13%) |
Aug 30, 2013 | 32.76 | 32.91 | 32.45 | 32.49 | 29,904 | -0.20(-0.62%) |
Aug 29, 2013 | 32.70 | 32.70 | 32.45 | 32.69 | 71,883 | -0.07(-0.21%) |
Aug 28, 2013 | 32.95 | 32.98 | 32.70 | 32.76 | 52,006 | -0.26(-0.80%) |
Aug 27, 2013 | 32.57 | 33.10 | 32.57 | 33.02 | 71,501 | -0.01(-0.04%) |
Aug 26, 2013 | 33.16 | 33.29 | 32.98 | 33.04 | 191,519 | -0.17(-0.52%) |
Aug 23, 2013 | 32.95 | 33.21 | 32.75 | 33.21 | 45,301 | +0.33(+0.99%) |
Aug 22, 2013 | 32.85 | 32.99 | 32.52 | 32.89 | 44,529 | +0.11(+0.34%) |
Aug 21, 2013 | 32.48 | 33.28 | 32.16 | 32.77 | 81,138 | +0.14(+0.43%) |
Aug 20, 2013 | 31.95 | 32.73 | 31.95 | 32.64 | 115,604 | +0.72(+2.24%) |
Aug 19, 2013 | 32.05 | 32.21 | 31.92 | 31.92 | 222,991 | -0.29(-0.91%) |
Aug 16, 2013 | 32.98 | 32.98 | 32.19 | 32.21 | 77,947 | -0.83(-2.50%) |
Aug 15, 2013 | 33.51 | 33.51 | 32.90 | 33.04 | 128,544 | -0.70(-2.08%) |
Aug 14, 2013 | 33.81 | 33.89 | 33.71 | 33.74 | 41,324 | -0.13(-0.39%) |
Aug 13, 2013 | 34.42 | 34.45 | 33.81 | 33.87 | 93,166 | -0.55(-1.59%) |
Aug 12, 2013 | 34.63 | 34.63 | 34.22 | 34.42 | 149,481 | -0.25(-0.72%) |
Aug 09, 2013 | 34.36 | 34.83 | 34.31 | 34.67 | 103,095 | +0.30(+0.87%) |
Aug 08, 2013 | 34.55 | 34.65 | 34.22 | 34.37 | 114,485 | -0.08(-0.22%) |
Aug 07, 2013 | 34.56 | 34.59 | 34.36 | 34.45 | 54,920 | -0.20(-0.58%) |
Aug 06, 2013 | 34.82 | 35.00 | 34.59 | 34.65 | 75,252 | -0.15(-0.42%) |
Aug 05, 2013 | 34.69 | 34.92 | 34.69 | 34.79 | 33,732 | +0.06(+0.16%) |
Aug 02, 2013 | 34.92 | 35.09 | 34.71 | 34.74 | 61,506 | -0.11(-0.32%) |
Aug 01, 2013 | 35.20 | 35.63 | 34.85 | 34.85 | 71,199 | -0.27(-0.77%) |
Jul 31, 2013 | 35.75 | 35.84 | 34.84 | 35.12 | 85,910 | -0.58(-1.61%) |
Jul 30, 2013 | 36.00 | 36.12 | 35.59 | 35.70 | 42,034 | -0.15(-0.43%) |
Jul 29, 2013 | 36.05 | 36.16 | 35.82 | 35.85 | 84,771 | -0.27(-0.75%) |
Jul 26, 2013 | 35.95 | 36.12 | 35.75 | 36.12 | 40,471 | +0.06(+0.15%) |
Jul 25, 2013 | 36.00 | 36.10 | 35.70 | 36.06 | 49,801 | +0.12(+0.35%) |
Jul 24, 2013 | 36.88 | 36.88 | 35.71 | 35.94 | 108,588 | -0.96(-2.60%) |
Jul 23, 2013 | 37.15 | 37.15 | 36.77 | 36.90 | 48,526 | -0.02(-0.06%) |
Jul 22, 2013 | 36.83 | 37.03 | 36.79 | 36.92 | 115,459 | +0.06(+0.15%) |
Jul 19, 2013 | 37.04 | 37.07 | 36.77 | 36.86 | 53,889 | -0.17(-0.47%) |
Jul 18, 2013 | 36.90 | 37.15 | 36.84 | 37.04 | 41,619 | +0.24(+0.64%) |
Jul 17, 2013 | 36.68 | 36.94 | 36.61 | 36.80 | 113,103 | +0.20(+0.55%) |
Jul 16, 2013 | 36.59 | 36.75 | 36.52 | 36.60 | 27,779 | +0.04(+0.11%) |
Jul 15, 2013 | 36.52 | 36.66 | 36.34 | 36.56 | 176,693 | +0.11(+0.30%) |
Jul 12, 2013 | 36.70 | 36.76 | 36.30 | 36.45 | 105,084 | -0.29(-0.79%) |
Jul 11, 2013 | 36.06 | 36.77 | 36.06 | 36.74 | 174,428 | +0.99(+2.78%) |
Jul 10, 2013 | 35.80 | 35.80 | 35.27 | 35.75 | 95,188 | -0.02(-0.06%) |
Jul 09, 2013 | 35.52 | 35.91 | 35.31 | 35.77 | 68,371 | +0.46(+1.30%) |
Jul 08, 2013 | 35.41 | 35.61 | 35.27 | 35.31 | 61,673 | +0.04(+0.12%) |
Jul 05, 2013 | 35.61 | 35.61 | 34.49 | 35.27 | 50,761 | -0.28(-0.80%) |
Jul 03, 2013 | 35.77 | 35.77 | 35.16 | 35.55 | 43,154 | -0.28(-0.79%) |
Jul 02, 2013 | 35.35 | 35.93 | 35.34 | 35.84 | 38,022 | +0.49(+1.39%) |
Jul 01, 2013 | 35.82 | 35.82 | 35.25 | 35.34 | 64,822 | -0.19(-0.53%) |
Jun 28, 2013 | 35.60 | 35.78 | 35.34 | 35.53 | 58,818 | +0.58(+1.65%) |
Jun 26, 2013 | 34.58 | 35.05 | 34.58 | 34.95 | 78,042 | +0.54(+1.58%) |
Jun 25, 2013 | 33.99 | 34.60 | 33.72 | 34.41 | 156,408 | +0.69(+2.04%) |
Jun 24, 2013 | 33.48 | 34.37 | 32.93 | 33.72 | 135,979 | -0.05(-0.14%) |
Jun 21, 2013 | 33.16 | 34.03 | 33.09 | 33.77 | 161,823 | +0.70(+2.10%) |
Jun 20, 2013 | 34.01 | 34.01 | 32.85 | 33.07 | 147,234 | -1.23(-3.57%) |
Jun 19, 2013 | 35.46 | 35.46 | 34.26 | 34.30 | 77,096 | -1.09(-3.09%) |
Jun 18, 2013 | 35.23 | 35.61 | 35.08 | 35.39 | 74,495 | +0.23(+0.65%) |
Jun 17, 2013 | 35.30 | 35.47 | 34.95 | 35.17 | 118,023 | +0.07(+0.20%) |
Jun 14, 2013 | 35.02 | 35.51 | 34.87 | 35.10 | 90,314 | +0.07(+0.20%) |
Jun 13, 2013 | 34.15 | 35.11 | 33.98 | 35.03 | 114,359 | +0.81(+2.35%) |
Jun 12, 2013 | 34.92 | 34.92 | 34.15 | 34.22 | 122,039 | -0.45(-1.29%) |
Jun 11, 2013 | 34.91 | 35.06 | 34.66 | 34.67 | 94,797 | -0.43(-1.24%) |
Jun 10, 2013 | 35.57 | 35.57 | 35.08 | 35.10 | 112,786 | -0.41(-1.14%) |
Jun 07, 2013 | 35.82 | 35.82 | 35.03 | 35.51 | 91,517 | -0.10(-0.29%) |
Jun 06, 2013 | 35.08 | 35.61 | 34.84 | 35.61 | 77,317 | +0.50(+1.43%) |
Jun 05, 2013 | 35.34 | 35.48 | 35.03 | 35.11 | 88,297 | -0.28(-0.80%) |
Jun 04, 2013 | 35.88 | 35.95 | 35.39 | 35.39 | 160,974 | -0.45(-1.25%) |
Jun 03, 2013 | 35.39 | 35.91 | 35.14 | 35.84 | 1,010,360 | +0.47(+1.32%) |
May 31, 2013 | 35.69 | 36.03 | 35.36 | 35.37 | 97,679 | -0.44(-1.24%) |
May 30, 2013 | 36.15 | 36.33 | 35.76 | 35.82 | 124,341 | -0.32(-0.88%) |
May 29, 2013 | 36.83 | 36.84 | 35.75 | 36.14 | 284,352 | -0.92(-2.47%) |
May 28, 2013 | 37.87 | 37.99 | 36.87 | 37.05 | 256,745 | -0.53(-1.41%) |
May 24, 2013 | 37.57 | 37.61 | 37.23 | 37.58 | 67,706 | -0.17(-0.44%) |
May 23, 2013 | 38.23 | 38.23 | 37.64 | 37.75 | 171,835 | -0.82(-2.12%) |
May 22, 2013 | 39.67 | 39.87 | 38.39 | 38.57 | 109,181 | -1.02(-2.57%) |
May 21, 2013 | 39.35 | 39.65 | 39.35 | 39.59 | 81,412 | +0.38(+0.96%) |
May 20, 2013 | 39.17 | 39.30 | 39.10 | 39.21 | 63,509 | +0.06(+0.16%) |
May 17, 2013 | 38.99 | 39.15 | 38.91 | 39.15 | 33,929 | +0.30(+0.78%) |
May 16, 2013 | 38.86 | 39.09 | 38.79 | 38.84 | 78,584 | -0.08(-0.21%) |
May 15, 2013 | 38.60 | 38.95 | 38.44 | 38.93 | 85,541 | +0.74(+1.94%) |
May 13, 2013 | 38.00 | 38.25 | 37.96 | 38.18 | 58,280 | +0.19(+0.50%) |
May 10, 2013 | 37.89 | 38.02 | 37.79 | 38.00 | 79,295 | +0.24(+0.64%) |
May 09, 2013 | 37.93 | 37.93 | 37.73 | 37.76 | 62,218 | -0.17(-0.45%) |
May 08, 2013 | 38.09 | 38.09 | 37.77 | 37.93 | 40,882 | -0.20(-0.52%) |
May 07, 2013 | 37.89 | 38.13 | 37.76 | 38.13 | 59,290 | +0.38(+1.00%) |
May 06, 2013 | 37.65 | 37.79 | 37.60 | 37.75 | 71,196 | +0.17(+0.46%) |
May 03, 2013 | 37.84 | 37.74 | 37.51 | 37.58 | 51,837 | -0.05(-0.13%) |
May 02, 2013 | 37.58 | 37.71 | 37.42 | 37.62 | 39,642 | +0.23(+0.63%) |
May 01, 2013 | 37.58 | 37.83 | 37.30 | 37.39 | 72,872 | -0.25(-0.68%) |
Apr 30, 2013 | 37.34 | 37.65 | 37.16 | 37.64 | 80,808 | +0.40(+1.07%) |
Apr 29, 2013 | 37.10 | 37.25 | 36.96 | 37.25 | 49,378 | +0.34(+0.93%) |
Apr 26, 2013 | 37.16 | 37.16 | 36.83 | 36.90 | 58,446 | -0.10(-0.26%) |
Apr 25, 2013 | 37.27 | 37.27 | 36.92 | 37.00 | 42,982 | -0.20(-0.54%) |
Apr 24, 2013 | 37.40 | 37.40 | 37.07 | 37.20 | 43,200 | +0.02(+0.06%) |
Apr 23, 2013 | 37.28 | 37.30 | 37.01 | 37.18 | 47,038 | +0.17(+0.45%) |
Apr 22, 2013 | 37.37 | 37.37 | 36.78 | 37.01 | 41,078 | -0.13(-0.35%) |
Apr 19, 2013 | 36.73 | 37.14 | 36.72 | 37.14 | 24,614 | +0.52(+1.43%) |
Apr 18, 2013 | 36.94 | 36.94 | 36.45 | 36.62 | 74,781 | -0.03(-0.08%) |
Apr 17, 2013 | 36.84 | 36.84 | 36.42 | 36.65 | 39,245 | -0.43(-1.15%) |
Apr 16, 2013 | 36.61 | 37.07 | 36.36 | 37.07 | 459,896 | +0.56(+1.55%) |
Apr 15, 2013 | 37.09 | 37.09 | 36.45 | 36.51 | 82,370 | -0.61(-1.63%) |
Apr 12, 2013 | 37.00 | 37.11 | 36.72 | 37.11 | 45,291 | +0.16(+0.43%) |
Apr 11, 2013 | 36.96 | 37.21 | 36.90 | 36.96 | 55,480 | -0.01(-0.04%) |
Apr 10, 2013 | 37.00 | 37.04 | 36.83 | 36.97 | 125,407 | +0.10(+0.28%) |
Apr 09, 2013 | 36.87 | 36.99 | 36.68 | 36.87 | 43,787 | +0.01(+0.02%) |
Apr 08, 2013 | 36.66 | 36.87 | 36.46 | 36.86 | 79,696 | +0.28(+0.75%) |
Apr 05, 2013 | 36.14 | 36.61 | 35.99 | 36.58 | 110,972 | +0.21(+0.59%) |
Apr 04, 2013 | 35.80 | 36.39 | 35.80 | 36.37 | 45,001 | +0.59(+1.65%) |
Apr 03, 2013 | 35.92 | 35.94 | 35.68 | 35.78 | 57,618 | -0.12(-0.33%) |
Apr 02, 2013 | 35.87 | 36.05 | 35.79 | 35.90 | 97,282 | +0.19(+0.52%) |
Apr 01, 2013 | 35.77 | 35.77 | 35.40 | 35.71 | 78,757 | +0.20(+0.56%) |
Mar 28, 2013 | 35.35 | 35.54 | 35.28 | 35.51 | 68,762 | +0.16(+0.45%) |
Mar 27, 2013 | 35.24 | 35.36 | 35.18 | 35.35 | 34,497 | +0.01(+0.02%) |
Mar 26, 2013 | 35.05 | 35.35 | 35.05 | 35.35 | 54,187 | +0.37(+1.06%) |
Mar 25, 2013 | 35.52 | 35.52 | 34.92 | 34.97 | 271,465 | +0.02(+0.06%) |
Mar 22, 2013 | 35.05 | 35.05 | 34.86 | 34.95 | 29,271 | +0.10(+0.27%) |
Mar 21, 2013 | 34.81 | 35.08 | 34.81 | 34.86 | 88,108 | -0.04(-0.12%) |
Mar 20, 2013 | 34.89 | 34.92 | 34.78 | 34.90 | 63,208 | +0.12(+0.33%) |
Mar 19, 2013 | 35.12 | 35.12 | 34.63 | 34.78 | 40,014 | -0.07(-0.20%) |
Mar 18, 2013 | 35.81 | 35.81 | 34.76 | 34.85 | 148,256 | -0.20(-0.56%) |
Mar 15, 2013 | 35.15 | 35.15 | 34.84 | 35.05 | 52,637 | +0.10(+0.27%) |
Mar 14, 2013 | 34.68 | 34.98 | 34.68 | 34.95 | 70,959 | +0.31(+0.89%) |
Mar 13, 2013 | 34.68 | 34.71 | 34.47 | 34.64 | 52,080 | +0.01(+0.02%) |
Mar 12, 2013 | 34.73 | 34.73 | 34.51 | 34.64 | 69,114 | -0.03(-0.08%) |
Mar 11, 2013 | 34.73 | 34.75 | 34.57 | 34.66 | 43,610 | -0.08(-0.22%) |
Mar 08, 2013 | 35.01 | 35.01 | 34.54 | 34.74 | 25,986 | -0.09(-0.25%) |
Mar 07, 2013 | 35.16 | 35.16 | 34.76 | 34.83 | 68,427 | -0.20(-0.58%) |
Mar 06, 2013 | 35.17 | 35.17 | 34.88 | 35.03 | 38,059 | -0.03(-0.10%) |
Mar 05, 2013 | 34.96 | 35.16 | 34.83 | 35.07 | 67,111 | +0.22(+0.63%) |
Mar 04, 2013 | 34.68 | 34.94 | 34.60 | 34.85 | 46,195 | +0.22(+0.63%) |
Mar 01, 2013 | 34.36 | 34.66 | 34.25 | 34.63 | 48,332 | +0.14(+0.42%) |
Feb 28, 2013 | 34.64 | 34.68 | 34.49 | 34.49 | 48,134 | -0.15(-0.43%) |
Feb 27, 2013 | 34.54 | 34.74 | 34.48 | 34.64 | 26,410 | +0.14(+0.40%) |
Feb 26, 2013 | 34.44 | 34.55 | 34.23 | 34.50 | 41,838 | -0.40(-1.15%) |
Feb 22, 2013 | 34.77 | 34.91 | 34.77 | 34.90 | 55,478 | +0.23(+0.67%) |
Feb 21, 2013 | 34.89 | 34.99 | 34.59 | 34.67 | 46,635 | -0.17(-0.49%) |
Feb 20, 2013 | 34.92 | 35.13 | 34.84 | 34.84 | 55,744 | -0.01(-0.04%) |
Feb 19, 2013 | 34.72 | 34.86 | 34.67 | 34.86 | 29,503 | +0.18(+0.51%) |
Feb 15, 2013 | 34.58 | 34.68 | 34.47 | 34.68 | 29,195 | +0.10(+0.30%) |
Feb 14, 2013 | 34.62 | 34.67 | 34.55 | 34.58 | 32,081 | -0.07(-0.20%) |
Feb 13, 2013 | 34.66 | 34.73 | 34.58 | 34.64 | 82,897 | -0.01(-0.04%) |
Feb 12, 2013 | 34.49 | 34.66 | 34.33 | 34.66 | 32,699 | +0.29(+0.83%) |
Feb 11, 2013 | 34.26 | 34.40 | 34.26 | 34.37 | 67,393 | +0.14(+0.40%) |
Feb 08, 2013 | 33.94 | 34.23 | 33.94 | 34.23 | 71,394 | +0.35(+1.03%) |
Feb 07, 2013 | 34.06 | 34.06 | 33.78 | 33.89 | 53,367 | -0.13(-0.38%) |
Feb 06, 2013 | 33.76 | 34.05 | 33.74 | 34.02 | 52,623 | +0.01(+0.04%) |
Feb 04, 2013 | 33.96 | 34.15 | 33.90 | 34.00 | 87,414 | -0.06(-0.18%) |
Feb 01, 2013 | 34.10 | 34.25 | 34.02 | 34.06 | 130,888 | +0.06(+0.18%) |
Jan 31, 2013 | 34.33 | 34.33 | 33.97 | 34.00 | 110,186 | -0.38(-1.11%) |
Jan 30, 2013 | 34.73 | 34.73 | 34.31 | 34.38 | 49,206 | -0.29(-0.83%) |
Jan 29, 2013 | 34.58 | 34.67 | 34.51 | 34.67 | 84,958 | +0.16(+0.47%) |
Jan 28, 2013 | 34.67 | 34.67 | 34.36 | 34.51 | 70,561 | +0.01(+0.02%) |
Jan 25, 2013 | 34.43 | 34.50 | 34.34 | 34.50 | 55,645 | +0.18(+0.52%) |
Jan 24, 2013 | 34.51 | 34.58 | 34.21 | 34.32 | 84,590 | +0.01(+0.02%) |
Jan 23, 2013 | 34.40 | 34.40 | 34.27 | 34.32 | 50,438 | -0.04(-0.12%) |
Jan 22, 2013 | 34.25 | 34.36 | 34.20 | 34.36 | 102,396 | +0.12(+0.34%) |
Jan 18, 2013 | 34.24 | 34.24 | 34.04 | 34.24 | 99,229 | +0.11(+0.32%) |
Jan 17, 2013 | 34.13 | 34.20 | 34.10 | 34.13 | 61,080 | +0.12(+0.34%) |
Jan 16, 2013 | 34.05 | 34.05 | 33.88 | 34.02 | 84,460 | -0.06(-0.18%) |
Jan 15, 2013 | 33.79 | 34.08 | 33.79 | 34.08 | 56,765 | +0.20(+0.58%) |
Jan 14, 2013 | 33.88 | 33.89 | 33.79 | 33.88 | 74,982 | +0.12(+0.34%) |
Jan 11, 2013 | 33.79 | 33.79 | 33.59 | 33.76 | 66,546 | +0.00(+0.00%) |
Jan 10, 2013 | 33.97 | 33.97 | 33.61 | 33.76 | 92,152 | +0.04(+0.12%) |
Jan 09, 2013 | 33.69 | 33.75 | 33.59 | 33.72 | 163,293 | +0.13(+0.39%) |
Jan 08, 2013 | 33.61 | 33.73 | 33.48 | 33.59 | 78,316 | -0.03(-0.08%) |
Jan 07, 2013 | 33.61 | 33.65 | 33.49 | 33.62 | 105,108 | +0.03(+0.08%) |
Jan 04, 2013 | 33.56 | 33.59 | 33.44 | 33.59 | 75,293 | +0.09(+0.27%) |
Jan 03, 2013 | 33.44 | 33.64 | 33.39 | 33.50 | 64,794 | +0.10(+0.29%) |
Jan 02, 2013 | 33.56 | 33.56 | 33.27 | 33.41 | 79,334 | +0.32(+0.96%) |
Dec 31, 2012 | 32.80 | 33.09 | 32.74 | 33.09 | 45,395 | +0.27(+0.83%) |
Dec 28, 2012 | 32.89 | 33.11 | 32.79 | 32.82 | 178,002 | -0.19(-0.59%) |
Dec 27, 2012 | 32.87 | 33.05 | 32.69 | 33.01 | 32,492 | +0.12(+0.37%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.82 | 32.89 | 24,098 | -0.18(-0.54%) |
Dec 24, 2012 | 32.96 | 33.15 | 32.83 | 33.07 | 23,426 | +0.10(+0.29%) |
Dec 21, 2012 | 32.52 | 33.09 | 32.52 | 32.97 | 138,652 | -0.01(-0.04%) |
Dec 20, 2012 | 32.45 | 32.98 | 32.45 | 32.98 | 61,023 | +0.53(+1.64%) |
Dec 19, 2012 | 32.89 | 32.89 | 32.45 | 32.45 | 51,062 | -0.05(-0.15%) |
Dec 18, 2012 | 32.27 | 32.50 | 32.27 | 32.50 | 65,568 | +0.25(+0.78%) |
Dec 17, 2012 | 32.47 | 32.47 | 32.07 | 32.25 | 47,872 | +0.20(+0.63%) |
Dec 14, 2012 | 32.15 | 32.15 | 31.97 | 32.05 | 23,060 | -0.01(-0.04%) |
Dec 13, 2012 | 32.38 | 32.82 | 31.96 | 32.06 | 27,245 | -0.27(-0.84%) |
Dec 12, 2012 | 32.44 | 32.44 | 32.20 | 32.33 | 40,678 | -0.05(-0.15%) |
Dec 11, 2012 | 32.47 | 32.47 | 32.30 | 32.38 | 81,073 | +0.03(+0.10%) |
Dec 10, 2012 | 32.41 | 32.52 | 32.29 | 32.35 | 122,017 | -0.02(-0.06%) |
Dec 07, 2012 | 32.56 | 32.56 | 32.28 | 32.37 | 64,303 | +0.00(+0.00%) |
Dec 06, 2012 | 32.04 | 32.37 | 32.04 | 32.37 | 17,672 | +0.30(+0.93%) |
Dec 05, 2012 | 32.35 | 32.35 | 32.00 | 32.07 | 37,917 | -0.17(-0.53%) |