Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.95 | 34.75 | 34.75 | 34.75 | 426,900 | +0.77(+2.27%) |
Dec 30, 2013 | 33.28 | 34.61 | 33.24 | 33.98 | 364,700 | +0.77(+2.32%) |
Dec 27, 2013 | 33.11 | 33.36 | 33.02 | 33.21 | 153,414 | +0.09(+0.27%) |
Dec 26, 2013 | 33.59 | 33.84 | 33.05 | 33.12 | 238,272 | -0.39(-1.16%) |
Dec 24, 2013 | 33.05 | 33.55 | 33.04 | 33.51 | 174,736 | +0.49(+1.48%) |
Dec 23, 2013 | 32.91 | 33.05 | 32.64 | 33.02 | 227,337 | +0.26(+0.79%) |
Dec 20, 2013 | 32.40 | 32.81 | 32.07 | 32.76 | 438,823 | +0.69(+2.15%) |
Dec 19, 2013 | 32.48 | 32.57 | 31.60 | 32.07 | 445,568 | -0.42(-1.29%) |
Dec 18, 2013 | 32.52 | 32.70 | 31.85 | 32.49 | 458,690 | +0.06(+0.19%) |
Dec 17, 2013 | 32.78 | 32.85 | 32.32 | 32.43 | 423,524 | -0.37(-1.13%) |
Dec 16, 2013 | 33.74 | 33.88 | 32.74 | 32.80 | 512,420 | -0.69(-2.06%) |
Dec 13, 2013 | 32.42 | 33.85 | 32.29 | 33.49 | 907,943 | +1.20(+3.72%) |
Dec 12, 2013 | 32.28 | 32.73 | 32.21 | 32.29 | 703,434 | -0.06(-0.19%) |
Dec 11, 2013 | 33.19 | 33.52 | 32.26 | 32.35 | 514,200 | -0.88(-2.65%) |
Dec 10, 2013 | 33.12 | 33.41 | 32.88 | 33.23 | 422,843 | -0.05(-0.15%) |
Dec 09, 2013 | 33.94 | 33.99 | 33.07 | 33.28 | 478,850 | -0.59(-1.74%) |
Dec 06, 2013 | 33.71 | 34.16 | 33.68 | 33.87 | 337,648 | +0.38(+1.13%) |
Dec 05, 2013 | 33.64 | 33.88 | 33.35 | 33.49 | 338,530 | -0.21(-0.62%) |
Dec 04, 2013 | 34.06 | 34.31 | 33.50 | 33.70 | 342,565 | -0.57(-1.66%) |
Dec 03, 2013 | 33.60 | 34.52 | 33.56 | 34.27 | 719,512 | +0.52(+1.54%) |
Dec 02, 2013 | 33.63 | 33.90 | 33.56 | 33.75 | 658,032 | +0.15(+0.45%) |
Nov 29, 2013 | 33.48 | 33.99 | 33.37 | 33.60 | 216,831 | +0.15(+0.45%) |
Nov 27, 2013 | 33.42 | 33.49 | 33.06 | 33.45 | 358,953 | +0.13(+0.39%) |
Nov 26, 2013 | 32.78 | 33.38 | 32.78 | 33.32 | 493,006 | +0.49(+1.49%) |
Nov 25, 2013 | 32.92 | 33.28 | 32.56 | 32.83 | 850,886 | +0.08(+0.24%) |
Nov 22, 2013 | 31.70 | 32.76 | 31.29 | 32.75 | 834,946 | +1.15(+3.64%) |
Nov 21, 2013 | 31.52 | 32.00 | 31.30 | 31.60 | 501,499 | +0.11(+0.35%) |
Nov 20, 2013 | 31.56 | 32.14 | 31.44 | 31.49 | 752,229 | -0.02(-0.06%) |
Nov 19, 2013 | 31.61 | 31.70 | 31.18 | 31.51 | 639,403 | -0.18(-0.57%) |
Nov 18, 2013 | 32.05 | 32.05 | 31.60 | 31.69 | 368,269 | -0.33(-1.03%) |
Nov 15, 2013 | 32.23 | 32.39 | 31.84 | 32.02 | 330,006 | -0.27(-0.84%) |
Nov 14, 2013 | 31.79 | 32.42 | 31.54 | 32.29 | 487,344 | +0.43(+1.35%) |
Nov 12, 2013 | 32.26 | 32.30 | 31.78 | 31.86 | 606,394 | -0.40(-1.24%) |
Nov 11, 2013 | 32.20 | 32.36 | 32.01 | 32.26 | 288,295 | +0.05(+0.16%) |
Nov 08, 2013 | 31.48 | 32.27 | 31.36 | 32.21 | 519,453 | +0.71(+2.25%) |
Nov 07, 2013 | 32.49 | 32.58 | 31.50 | 31.50 | 482,317 | -0.90(-2.78%) |
Nov 06, 2013 | 32.16 | 32.59 | 31.90 | 32.40 | 525,007 | +0.30(+0.93%) |
Nov 05, 2013 | 32.58 | 32.59 | 31.80 | 32.10 | 633,644 | -0.48(-1.47%) |
Nov 04, 2013 | 31.61 | 32.68 | 31.54 | 32.58 | 768,813 | +0.97(+3.07%) |
Nov 01, 2013 | 31.58 | 31.71 | 31.10 | 31.61 | 1,254,785 | -0.03(-0.09%) |
Oct 31, 2013 | 32.49 | 33.04 | 31.57 | 31.64 | 2,598,441 | -1.95(-5.81%) |
Oct 30, 2013 | 34.32 | 34.37 | 33.24 | 33.59 | 694,632 | -0.61(-1.78%) |
Oct 29, 2013 | 34.05 | 34.41 | 33.75 | 34.20 | 445,822 | +0.15(+0.44%) |
Oct 28, 2013 | 34.66 | 34.81 | 33.96 | 34.05 | 504,608 | -0.66(-1.90%) |
Oct 25, 2013 | 34.87 | 35.12 | 34.62 | 34.71 | 320,238 | -0.04(-0.12%) |
Oct 24, 2013 | 35.48 | 35.83 | 34.59 | 34.75 | 758,300 | -0.39(-1.11%) |
Oct 23, 2013 | 35.80 | 36.01 | 35.04 | 35.14 | 491,441 | -0.75(-2.09%) |
Oct 22, 2013 | 36.07 | 36.40 | 35.83 | 35.89 | 406,037 | -0.06(-0.17%) |
Oct 21, 2013 | 36.26 | 36.36 | 35.88 | 35.95 | 293,384 | -0.41(-1.13%) |
Oct 18, 2013 | 36.07 | 36.36 | 35.41 | 36.36 | 758,429 | +0.47(+1.31%) |
Oct 17, 2013 | 35.74 | 35.89 | 35.17 | 35.89 | 448,220 | -0.10(-0.28%) |
Oct 16, 2013 | 35.63 | 36.24 | 35.55 | 35.99 | 430,495 | +0.48(+1.35%) |
Oct 15, 2013 | 36.21 | 36.31 | 35.41 | 35.51 | 463,168 | -0.89(-2.45%) |
Oct 14, 2013 | 35.84 | 36.47 | 35.57 | 36.40 | 823,496 | +0.27(+0.75%) |
Oct 11, 2013 | 36.17 | 36.30 | 35.76 | 36.13 | 250,090 | -0.11(-0.30%) |
Oct 10, 2013 | 35.65 | 36.27 | 35.47 | 36.24 | 374,329 | +0.99(+2.81%) |
Oct 09, 2013 | 34.89 | 35.38 | 34.61 | 35.25 | 483,038 | +0.38(+1.09%) |
Oct 08, 2013 | 35.63 | 35.88 | 34.71 | 34.87 | 461,300 | -0.76(-2.13%) |
Oct 07, 2013 | 36.56 | 36.56 | 35.27 | 35.63 | 662,842 | -1.08(-2.94%) |
Oct 04, 2013 | 36.34 | 37.39 | 36.34 | 36.71 | 648,797 | +0.39(+1.07%) |
Oct 03, 2013 | 36.20 | 36.65 | 36.03 | 36.32 | 585,636 | +0.20(+0.55%) |
Oct 02, 2013 | 36.12 | 36.59 | 35.89 | 36.12 | 559,926 | -0.15(-0.41%) |
Oct 01, 2013 | 35.66 | 36.51 | 35.41 | 36.27 | 675,151 | +0.67(+1.88%) |
Sep 30, 2013 | 35.34 | 35.72 | 35.00 | 35.60 | 809,429 | -0.04(-0.11%) |
Sep 27, 2013 | 35.59 | 36.00 | 35.41 | 35.64 | 316,371 | -0.25(-0.70%) |
Sep 26, 2013 | 35.27 | 35.92 | 34.69 | 35.89 | 1,063,431 | +0.61(+1.73%) |
Sep 25, 2013 | 36.14 | 36.20 | 35.25 | 35.28 | 600,439 | -0.77(-2.14%) |
Sep 24, 2013 | 36.23 | 36.38 | 35.52 | 36.05 | 1,370,162 | -0.32(-0.88%) |
Sep 23, 2013 | 36.46 | 37.32 | 36.00 | 36.37 | 1,241,175 | -0.27(-0.74%) |
Sep 20, 2013 | 37.49 | 37.67 | 36.60 | 36.64 | 754,529 | -0.59(-1.58%) |
Sep 19, 2013 | 38.52 | 38.69 | 37.18 | 37.23 | 777,129 | -1.30(-3.37%) |
Sep 18, 2013 | 38.55 | 38.85 | 37.73 | 38.53 | 465,588 | -0.17(-0.44%) |
Sep 17, 2013 | 39.08 | 39.08 | 38.26 | 38.70 | 414,873 | -0.43(-1.10%) |
Sep 16, 2013 | 39.21 | 39.55 | 37.86 | 39.13 | 710,717 | +1.27(+3.35%) |
Sep 13, 2013 | 36.77 | 38.27 | 36.42 | 37.86 | 708,371 | +1.25(+3.41%) |
Sep 12, 2013 | 36.63 | 36.97 | 36.17 | 36.61 | 555,784 | -0.08(-0.22%) |
Sep 11, 2013 | 35.63 | 36.99 | 35.56 | 36.69 | 706,943 | +1.02(+2.86%) |
Sep 10, 2013 | 35.61 | 35.85 | 35.25 | 35.67 | 460,128 | +0.12(+0.34%) |
Sep 09, 2013 | 35.22 | 35.73 | 35.21 | 35.55 | 612,723 | +0.35(+0.99%) |
Sep 06, 2013 | 35.41 | 35.60 | 34.80 | 35.20 | 347,996 | -0.01(-0.03%) |
Sep 05, 2013 | 34.39 | 35.29 | 34.29 | 35.21 | 568,768 | +0.94(+2.74%) |
Sep 04, 2013 | 33.91 | 34.48 | 33.57 | 34.27 | 521,744 | +0.32(+0.94%) |
Sep 03, 2013 | 33.79 | 34.09 | 33.45 | 33.95 | 378,165 | +0.56(+1.68%) |
Aug 30, 2013 | 34.38 | 34.38 | 33.31 | 33.39 | 293,627 | -0.87(-2.54%) |
Aug 29, 2013 | 34.19 | 34.66 | 34.00 | 34.26 | 265,435 | +0.01(+0.03%) |
Aug 28, 2013 | 34.36 | 34.64 | 33.99 | 34.25 | 333,120 | +0.04(+0.12%) |
Aug 27, 2013 | 34.80 | 34.88 | 33.98 | 34.21 | 439,193 | -0.95(-2.70%) |
Aug 26, 2013 | 35.17 | 35.50 | 34.92 | 35.16 | 283,776 | +0.04(+0.11%) |
Aug 23, 2013 | 34.92 | 35.36 | 34.75 | 35.12 | 402,283 | +0.19(+0.54%) |
Aug 22, 2013 | 34.64 | 35.05 | 34.41 | 34.93 | 414,622 | +0.29(+0.84%) |
Aug 21, 2013 | 34.90 | 35.06 | 34.50 | 34.64 | 653,039 | -0.34(-0.97%) |
Aug 20, 2013 | 34.48 | 35.21 | 34.44 | 34.98 | 778,480 | +0.48(+1.39%) |
Aug 19, 2013 | 34.48 | 34.93 | 34.35 | 34.50 | 358,279 | -0.03(-0.09%) |
Aug 16, 2013 | 34.48 | 34.83 | 34.11 | 34.53 | 696,266 | +0.05(+0.15%) |
Aug 15, 2013 | 34.60 | 35.08 | 34.44 | 34.48 | 610,657 | -0.54(-1.54%) |
Aug 14, 2013 | 35.90 | 35.90 | 34.81 | 35.02 | 602,152 | -0.86(-2.40%) |
Aug 13, 2013 | 36.13 | 36.14 | 35.28 | 35.88 | 642,132 | -0.27(-0.75%) |
Aug 12, 2013 | 36.43 | 36.73 | 36.10 | 36.15 | 476,178 | -0.48(-1.31%) |
Aug 09, 2013 | 36.78 | 36.95 | 36.40 | 36.63 | 445,684 | -0.16(-0.43%) |
Aug 08, 2013 | 36.93 | 36.99 | 36.57 | 36.79 | 395,656 | +0.06(+0.16%) |
Aug 07, 2013 | 36.95 | 37.47 | 36.66 | 36.73 | 656,155 | -0.27(-0.73%) |
Aug 06, 2013 | 37.05 | 37.14 | 36.61 | 37.00 | 666,237 | -0.06(-0.16%) |
Aug 05, 2013 | 37.10 | 37.27 | 36.66 | 37.06 | 529,959 | -0.17(-0.46%) |
Aug 02, 2013 | 37.49 | 37.65 | 36.84 | 37.23 | 528,527 | -0.22(-0.59%) |
Aug 01, 2013 | 37.20 | 37.49 | 36.50 | 37.45 | 827,385 | +0.33(+0.89%) |
Jul 31, 2013 | 37.96 | 38.00 | 37.09 | 37.12 | 589,416 | -0.73(-1.93%) |
Jul 30, 2013 | 38.41 | 38.65 | 37.70 | 37.85 | 554,827 | -0.52(-1.36%) |
Jul 29, 2013 | 39.31 | 39.35 | 38.28 | 38.37 | 634,914 | -1.08(-2.74%) |
Jul 26, 2013 | 39.54 | 40.48 | 39.00 | 39.45 | 935,282 | -0.50(-1.25%) |
Jul 25, 2013 | 39.93 | 40.02 | 39.36 | 39.95 | 513,248 | -0.05(-0.12%) |
Jul 24, 2013 | 40.22 | 40.67 | 39.95 | 40.00 | 623,805 | +0.11(+0.28%) |
Jul 23, 2013 | 40.79 | 40.90 | 39.82 | 39.89 | 878,554 | -0.80(-1.97%) |
Jul 22, 2013 | 40.10 | 40.76 | 39.56 | 40.69 | 771,751 | +0.79(+1.98%) |
Jul 19, 2013 | 39.45 | 40.23 | 39.20 | 39.90 | 839,966 | +0.52(+1.32%) |
Jul 18, 2013 | 38.97 | 39.96 | 38.78 | 39.38 | 492,646 | +0.78(+2.02%) |
Jul 17, 2013 | 39.13 | 39.34 | 38.39 | 38.60 | 453,220 | -0.39(-1.00%) |
Jul 16, 2013 | 39.04 | 39.25 | 38.36 | 38.99 | 354,422 | +0.09(+0.23%) |
Jul 15, 2013 | 38.89 | 39.41 | 38.55 | 38.90 | 285,405 | +0.13(+0.34%) |
Jul 12, 2013 | 38.83 | 39.16 | 38.41 | 38.77 | 285,157 | +0.04(+0.10%) |
Jul 11, 2013 | 39.25 | 39.44 | 38.62 | 38.73 | 447,041 | -0.26(-0.67%) |
Jul 10, 2013 | 39.12 | 39.21 | 38.68 | 38.99 | 413,890 | -0.08(-0.20%) |
Jul 09, 2013 | 38.70 | 39.49 | 38.62 | 39.07 | 856,418 | +0.54(+1.40%) |
Jul 08, 2013 | 39.00 | 39.15 | 38.51 | 38.53 | 408,718 | -0.26(-0.67%) |
Jul 05, 2013 | 38.29 | 39.04 | 37.71 | 38.79 | 256,669 | +0.98(+2.59%) |
Jul 03, 2013 | 38.05 | 38.28 | 37.41 | 37.81 | 228,554 | -0.36(-0.94%) |
Jul 02, 2013 | 37.81 | 38.40 | 37.78 | 38.17 | 232,472 | +0.28(+0.74%) |
Jul 01, 2013 | 37.34 | 38.19 | 37.34 | 37.89 | 355,922 | +0.71(+1.91%) |
Jun 28, 2013 | 37.21 | 37.73 | 37.06 | 37.18 | 1,513,212 | -0.21(-0.56%) |
Jun 27, 2013 | 36.56 | 37.43 | 36.43 | 37.39 | 548,888 | +0.98(+2.69%) |
Jun 26, 2013 | 36.27 | 36.54 | 35.82 | 36.41 | 580,920 | +0.45(+1.25%) |
Jun 25, 2013 | 36.54 | 36.54 | 35.75 | 35.96 | 429,346 | -0.30(-0.83%) |
Jun 24, 2013 | 36.02 | 36.55 | 35.86 | 36.26 | 443,443 | -0.02(-0.06%) |
Jun 21, 2013 | 36.41 | 37.10 | 36.08 | 36.28 | 533,868 | +0.05(+0.14%) |
Jun 20, 2013 | 37.39 | 37.50 | 36.17 | 36.23 | 340,834 | -1.48(-3.92%) |
Jun 19, 2013 | 38.38 | 38.43 | 37.68 | 37.71 | 272,186 | -0.64(-1.67%) |
Jun 18, 2013 | 37.46 | 38.36 | 37.24 | 38.35 | 280,802 | +0.91(+2.43%) |
Jun 17, 2013 | 37.19 | 37.59 | 36.98 | 37.44 | 464,754 | +0.45(+1.22%) |
Jun 14, 2013 | 37.36 | 37.53 | 36.79 | 36.99 | 236,378 | -0.42(-1.12%) |
Jun 13, 2013 | 36.52 | 37.77 | 36.24 | 37.41 | 601,567 | +0.88(+2.41%) |
Jun 12, 2013 | 37.36 | 37.50 | 36.45 | 36.53 | 369,105 | -0.66(-1.77%) |
Jun 11, 2013 | 36.90 | 37.41 | 36.52 | 37.19 | 173,797 | -0.05(-0.13%) |
Jun 10, 2013 | 36.83 | 37.28 | 36.79 | 37.24 | 268,386 | +0.45(+1.22%) |
Jun 07, 2013 | 36.11 | 36.99 | 35.90 | 36.79 | 550,899 | +0.91(+2.54%) |
Jun 06, 2013 | 35.91 | 36.29 | 35.37 | 35.88 | 560,573 | -0.11(-0.31%) |
Jun 05, 2013 | 37.08 | 37.36 | 35.50 | 35.99 | 734,226 | -1.08(-2.91%) |
Jun 04, 2013 | 37.02 | 37.68 | 36.62 | 37.07 | 580,147 | +0.01(+0.03%) |
Jun 03, 2013 | 37.78 | 38.03 | 36.64 | 37.06 | 614,797 | -0.74(-1.96%) |
May 31, 2013 | 38.51 | 38.65 | 37.78 | 37.80 | 328,660 | -0.86(-2.22%) |
May 30, 2013 | 38.17 | 38.70 | 38.01 | 38.66 | 671,967 | +0.49(+1.28%) |
May 29, 2013 | 38.26 | 38.74 | 37.96 | 38.17 | 1,344,928 | -0.38(-0.99%) |
May 28, 2013 | 38.15 | 38.57 | 37.68 | 38.55 | 561,162 | +0.79(+2.09%) |
May 24, 2013 | 38.09 | 38.09 | 37.26 | 37.76 | 218,821 | -0.45(-1.18%) |
May 23, 2013 | 37.88 | 38.39 | 37.45 | 38.21 | 287,737 | +0.07(+0.18%) |
May 22, 2013 | 37.64 | 38.48 | 37.64 | 38.14 | 807,725 | +0.56(+1.49%) |
May 21, 2013 | 37.48 | 37.87 | 37.22 | 37.58 | 930,027 | +0.08(+0.21%) |
May 20, 2013 | 37.92 | 38.03 | 37.31 | 37.50 | 656,303 | -0.54(-1.42%) |
May 17, 2013 | 38.21 | 38.30 | 37.74 | 38.04 | 560,302 | -0.14(-0.37%) |
May 16, 2013 | 37.96 | 38.28 | 37.95 | 38.18 | 1,126,534 | +0.12(+0.32%) |
May 15, 2013 | 37.79 | 38.07 | 37.67 | 38.06 | 765,527 | +1.12(+3.03%) |
May 13, 2013 | 36.76 | 37.14 | 36.32 | 36.94 | 515,124 | -0.04(-0.11%) |
May 10, 2013 | 35.90 | 37.01 | 35.81 | 36.98 | 1,060,158 | +1.02(+2.84%) |
May 09, 2013 | 35.41 | 35.98 | 35.05 | 35.96 | 597,396 | +0.49(+1.38%) |
May 08, 2013 | 34.60 | 35.47 | 34.60 | 35.47 | 543,884 | +1.01(+2.93%) |
May 07, 2013 | 34.29 | 34.65 | 34.04 | 34.46 | 356,142 | +0.17(+0.50%) |
May 06, 2013 | 33.92 | 34.47 | 33.80 | 34.29 | 451,003 | +0.37(+1.09%) |
May 03, 2013 | 34.45 | 34.63 | 33.69 | 33.92 | 392,783 | -0.33(-0.96%) |
May 02, 2013 | 33.21 | 34.41 | 33.04 | 34.25 | 740,559 | +1.10(+3.32%) |
May 01, 2013 | 33.20 | 33.40 | 32.93 | 33.15 | 458,755 | -0.05(-0.15%) |
Apr 30, 2013 | 33.14 | 33.41 | 32.81 | 33.20 | 344,633 | +0.05(+0.15%) |
Apr 29, 2013 | 33.52 | 33.90 | 33.00 | 33.15 | 525,086 | -0.12(-0.36%) |
Apr 26, 2013 | 33.27 | 34.15 | 33.12 | 33.27 | 822,838 | +0.04(+0.12%) |
Apr 25, 2013 | 33.00 | 33.47 | 32.82 | 33.23 | 717,836 | +0.47(+1.43%) |
Apr 24, 2013 | 33.17 | 33.46 | 32.73 | 32.76 | 782,131 | -0.15(-0.46%) |
Apr 23, 2013 | 32.54 | 33.13 | 32.53 | 32.91 | 319,245 | +0.58(+1.79%) |
Apr 22, 2013 | 32.77 | 32.79 | 31.91 | 32.33 | 358,738 | -0.48(-1.46%) |
Apr 19, 2013 | 32.83 | 33.14 | 32.55 | 32.81 | 430,552 | -0.03(-0.09%) |
Apr 18, 2013 | 32.82 | 33.39 | 32.59 | 32.84 | 1,058,628 | -0.36(-1.08%) |
Apr 17, 2013 | 33.34 | 33.48 | 33.06 | 33.20 | 561,234 | -0.36(-1.07%) |
Apr 16, 2013 | 33.40 | 33.63 | 32.94 | 33.56 | 847,404 | +0.39(+1.18%) |
Apr 15, 2013 | 33.30 | 33.56 | 32.98 | 33.17 | 1,816,679 | -0.29(-0.87%) |
Apr 12, 2013 | 32.83 | 33.65 | 32.83 | 33.46 | 1,039,593 | +0.50(+1.52%) |
Apr 11, 2013 | 32.64 | 33.15 | 32.44 | 32.96 | 758,176 | +0.26(+0.80%) |
Apr 10, 2013 | 31.98 | 32.77 | 31.90 | 32.70 | 1,084,903 | +0.80(+2.51%) |
Apr 09, 2013 | 31.21 | 31.96 | 31.18 | 31.90 | 967,425 | +0.66(+2.11%) |
Apr 08, 2013 | 30.84 | 31.27 | 30.64 | 31.24 | 609,661 | +0.40(+1.30%) |
Apr 05, 2013 | 30.48 | 31.00 | 30.48 | 30.84 | 729,777 | +0.04(+0.13%) |
Apr 04, 2013 | 30.71 | 31.50 | 30.26 | 30.80 | 859,004 | +0.05(+0.16%) |
Apr 03, 2013 | 31.56 | 31.93 | 30.71 | 30.75 | 785,724 | -0.86(-2.72%) |
Apr 02, 2013 | 31.33 | 32.17 | 31.05 | 31.61 | 1,505,218 | +0.85(+2.76%) |
Apr 01, 2013 | 30.82 | 31.18 | 30.31 | 30.76 | 1,273,540 | -0.11(-0.36%) |
Mar 28, 2013 | 31.82 | 31.83 | 30.77 | 30.87 | 1,117,014 | -0.89(-2.80%) |
Mar 27, 2013 | 31.42 | 31.79 | 31.08 | 31.76 | 1,366,660 | +0.22(+0.70%) |
Mar 26, 2013 | 31.41 | 31.84 | 31.18 | 31.54 | 1,398,210 | +0.22(+0.70%) |
Mar 25, 2013 | 31.59 | 31.75 | 31.18 | 31.32 | 788,800 | -0.28(-0.89%) |
Mar 22, 2013 | 31.94 | 32.05 | 31.53 | 31.60 | 579,454 | -0.27(-0.85%) |
Mar 21, 2013 | 32.25 | 32.30 | 31.67 | 31.87 | 484,075 | -0.49(-1.51%) |
Mar 20, 2013 | 32.62 | 32.94 | 32.27 | 32.36 | 608,440 | -0.14(-0.43%) |
Mar 19, 2013 | 32.79 | 32.80 | 32.29 | 32.50 | 1,072,068 | -0.20(-0.61%) |
Mar 18, 2013 | 32.60 | 33.23 | 32.47 | 32.70 | 526,604 | -0.15(-0.46%) |
Mar 15, 2013 | 33.46 | 33.60 | 32.60 | 32.85 | 873,870 | -0.46(-1.38%) |
Mar 14, 2013 | 33.33 | 33.49 | 32.53 | 33.31 | 715,536 | +0.02(+0.06%) |
Mar 13, 2013 | 32.79 | 33.55 | 32.38 | 33.29 | 849,387 | +0.62(+1.90%) |
Mar 12, 2013 | 33.06 | 33.15 | 32.51 | 32.67 | 557,254 | -0.35(-1.06%) |
Mar 11, 2013 | 32.87 | 33.20 | 32.75 | 33.02 | 342,612 | +0.02(+0.06%) |
Mar 08, 2013 | 32.96 | 33.33 | 32.80 | 33.00 | 282,414 | +0.08(+0.24%) |
Mar 07, 2013 | 32.40 | 33.17 | 32.25 | 32.92 | 614,875 | +0.48(+1.48%) |
Mar 06, 2013 | 31.95 | 32.79 | 31.88 | 32.44 | 435,901 | +0.47(+1.47%) |
Mar 05, 2013 | 31.73 | 32.12 | 31.59 | 31.97 | 234,812 | +0.29(+0.92%) |
Mar 04, 2013 | 31.81 | 31.97 | 31.50 | 31.68 | 636,086 | -0.43(-1.34%) |
Mar 01, 2013 | 31.75 | 32.38 | 31.25 | 32.11 | 756,312 | +0.20(+0.63%) |
Feb 28, 2013 | 31.84 | 32.28 | 31.75 | 31.91 | 660,582 | -0.53(-1.63%) |
Feb 27, 2013 | 32.13 | 32.55 | 31.75 | 32.44 | 370,643 | +0.28(+0.87%) |
Feb 26, 2013 | 32.39 | 32.55 | 31.78 | 32.16 | 670,422 | -0.13(-0.40%) |
Feb 25, 2013 | 33.02 | 33.02 | 32.23 | 32.29 | 488,008 | -0.55(-1.67%) |
Feb 22, 2013 | 33.40 | 33.41 | 32.80 | 32.84 | 788,634 | -0.34(-1.02%) |
Feb 21, 2013 | 33.00 | 33.26 | 32.53 | 33.18 | 930,728 | +0.43(+1.31%) |
Feb 20, 2013 | 33.36 | 33.41 | 32.71 | 32.75 | 475,688 | -0.66(-1.98%) |
Feb 19, 2013 | 32.74 | 33.41 | 32.25 | 33.41 | 755,410 | +0.27(+0.81%) |
Feb 15, 2013 | 32.95 | 33.25 | 32.77 | 33.14 | 1,106,388 | +0.10(+0.30%) |
Feb 14, 2013 | 32.97 | 33.25 | 32.65 | 33.04 | 633,706 | +0.05(+0.15%) |
Feb 13, 2013 | 33.48 | 33.85 | 32.40 | 32.99 | 2,240,870 | +0.38(+1.17%) |
Feb 12, 2013 | 30.77 | 32.62 | 30.97 | 32.61 | 7,520,691 | +1.84(+5.98%) |
Feb 11, 2013 | 31.45 | 31.71 | 30.75 | 30.77 | 2,069,121 | -1.11(-3.48%) |
Feb 08, 2013 | 32.05 | 32.80 | 31.08 | 31.88 | 1,951,879 | +3.01(+10.43%) |
Feb 07, 2013 | 28.91 | 29.11 | 28.41 | 28.87 | 273,337 | -0.11(-0.38%) |
Feb 06, 2013 | 28.77 | 28.98 | 28.49 | 28.98 | 197,366 | +0.48(+1.68%) |
Feb 04, 2013 | 28.66 | 28.97 | 28.36 | 28.50 | 206,678 | -0.37(-1.28%) |
Feb 01, 2013 | 28.88 | 28.95 | 28.57 | 28.87 | 268,662 | +0.16(+0.56%) |
Jan 31, 2013 | 28.46 | 28.87 | 28.29 | 28.71 | 161,553 | +0.18(+0.63%) |
Jan 30, 2013 | 28.89 | 29.06 | 28.43 | 28.53 | 180,145 | -0.47(-1.62%) |
Jan 29, 2013 | 28.93 | 29.24 | 28.83 | 29.00 | 205,196 | -0.01(-0.03%) |
Jan 28, 2013 | 29.22 | 29.36 | 28.67 | 29.01 | 246,904 | -0.14(-0.48%) |
Jan 25, 2013 | 29.16 | 29.31 | 29.03 | 29.15 | 202,572 | +0.02(+0.07%) |
Jan 24, 2013 | 28.65 | 29.24 | 28.65 | 29.13 | 174,186 | +0.45(+1.57%) |
Jan 23, 2013 | 28.72 | 28.80 | 28.35 | 28.68 | 240,406 | +0.12(+0.42%) |
Jan 22, 2013 | 27.86 | 28.57 | 27.62 | 28.56 | 187,133 | +0.65(+2.33%) |
Jan 18, 2013 | 27.88 | 27.98 | 27.55 | 27.91 | 147,367 | -0.06(-0.21%) |
Jan 17, 2013 | 27.81 | 28.00 | 27.66 | 27.97 | 126,669 | +0.33(+1.19%) |
Jan 16, 2013 | 27.39 | 27.77 | 27.16 | 27.64 | 293,926 | +0.18(+0.66%) |
Jan 15, 2013 | 27.23 | 27.53 | 26.90 | 27.46 | 245,379 | +0.07(+0.26%) |
Jan 14, 2013 | 27.11 | 27.42 | 26.38 | 27.39 | 408,735 | +0.24(+0.88%) |
Jan 11, 2013 | 27.36 | 27.39 | 26.25 | 27.15 | 500,127 | -0.20(-0.73%) |
Jan 10, 2013 | 26.67 | 27.42 | 26.56 | 27.35 | 299,886 | +0.86(+3.25%) |
Jan 09, 2013 | 26.47 | 26.81 | 26.10 | 26.49 | 341,071 | +0.03(+0.11%) |
Jan 08, 2013 | 27.01 | 27.48 | 26.39 | 26.46 | 552,877 | -0.64(-2.36%) |
Jan 07, 2013 | 26.61 | 27.21 | 26.36 | 27.10 | 333,926 | +0.29(+1.08%) |
Jan 04, 2013 | 25.90 | 26.94 | 25.77 | 26.81 | 634,572 | +1.08(+4.20%) |
Jan 03, 2013 | 26.76 | 26.76 | 25.70 | 25.73 | 546,608 | -1.10(-4.10%) |