Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.98 | 53.31 | 53.31 | 53.31 | 818,778 | +0.45(+0.86%) |
Dec 30, 2013 | 52.69 | 52.93 | 52.14 | 52.86 | 407,216 | +0.17(+0.32%) |
Dec 27, 2013 | 52.18 | 53.03 | 52.14 | 52.69 | 820,509 | +1.02(+1.98%) |
Dec 26, 2013 | 51.80 | 51.94 | 51.21 | 51.67 | 208,303 | -0.10(-0.20%) |
Dec 24, 2013 | 51.20 | 51.89 | 51.20 | 51.77 | 166,478 | +0.68(+1.33%) |
Dec 23, 2013 | 51.51 | 51.63 | 51.02 | 51.09 | 450,044 | -0.01(-0.02%) |
Dec 20, 2013 | 50.46 | 51.37 | 50.27 | 51.10 | 1,514,147 | +0.82(+1.62%) |
Dec 19, 2013 | 50.69 | 50.79 | 49.96 | 50.28 | 346,762 | -0.60(-1.18%) |
Dec 18, 2013 | 50.14 | 50.93 | 49.69 | 50.88 | 639,407 | +0.72(+1.44%) |
Dec 17, 2013 | 49.94 | 50.23 | 49.33 | 50.16 | 725,207 | +0.28(+0.57%) |
Dec 16, 2013 | 49.39 | 50.14 | 49.39 | 49.88 | 415,868 | +0.62(+1.27%) |
Dec 13, 2013 | 49.18 | 49.57 | 49.03 | 49.25 | 654,006 | +0.25(+0.51%) |
Dec 12, 2013 | 48.79 | 49.34 | 48.49 | 49.00 | 741,418 | +0.19(+0.39%) |
Dec 11, 2013 | 49.93 | 50.08 | 48.59 | 48.81 | 1,242,102 | -1.18(-2.37%) |
Dec 10, 2013 | 50.48 | 50.98 | 49.92 | 49.99 | 702,693 | -0.49(-0.97%) |
Dec 09, 2013 | 50.32 | 50.70 | 49.92 | 50.48 | 597,559 | +0.30(+0.59%) |
Dec 06, 2013 | 49.66 | 50.60 | 49.66 | 50.19 | 679,235 | +0.88(+1.78%) |
Dec 05, 2013 | 49.64 | 49.78 | 49.06 | 49.31 | 635,718 | -0.45(-0.91%) |
Dec 04, 2013 | 49.83 | 50.16 | 48.82 | 49.76 | 760,094 | -0.15(-0.29%) |
Dec 03, 2013 | 49.88 | 50.34 | 49.57 | 49.91 | 764,142 | -0.25(-0.50%) |
Dec 02, 2013 | 49.55 | 51.43 | 49.33 | 50.16 | 1,065,622 | +1.09(+2.22%) |
Nov 29, 2013 | 49.70 | 49.80 | 48.98 | 49.07 | 405,712 | -0.51(-1.02%) |
Nov 27, 2013 | 49.69 | 50.21 | 49.30 | 49.58 | 694,322 | +0.18(+0.37%) |
Nov 26, 2013 | 49.19 | 49.88 | 49.10 | 49.40 | 988,105 | +0.26(+0.53%) |
Nov 25, 2013 | 50.35 | 50.35 | 48.77 | 49.13 | 1,008,465 | -1.30(-2.58%) |
Nov 22, 2013 | 50.11 | 50.56 | 49.95 | 50.43 | 450,473 | +0.39(+0.78%) |
Nov 21, 2013 | 49.86 | 50.38 | 49.69 | 50.04 | 350,278 | +0.33(+0.67%) |
Nov 20, 2013 | 50.03 | 50.18 | 49.48 | 49.71 | 438,005 | -0.25(-0.51%) |
Nov 19, 2013 | 50.58 | 50.58 | 49.65 | 49.97 | 844,467 | -0.71(-1.41%) |
Nov 18, 2013 | 50.98 | 51.16 | 50.48 | 50.68 | 503,865 | -0.08(-0.16%) |
Nov 15, 2013 | 50.61 | 50.76 | 50.12 | 50.76 | 568,650 | +0.29(+0.57%) |
Nov 14, 2013 | 50.48 | 50.63 | 49.96 | 50.48 | 1,414,336 | +1.35(+2.74%) |
Nov 12, 2013 | 49.89 | 49.97 | 49.05 | 49.13 | 1,139,572 | -0.77(-1.54%) |
Nov 11, 2013 | 49.88 | 49.99 | 49.19 | 49.90 | 1,075,758 | +0.12(+0.25%) |
Nov 08, 2013 | 48.17 | 50.33 | 48.17 | 49.77 | 1,960,486 | +1.75(+3.65%) |
Nov 07, 2013 | 48.82 | 49.87 | 47.94 | 48.02 | 2,439,444 | +0.58(+1.22%) |
Nov 06, 2013 | 47.22 | 47.97 | 46.98 | 47.44 | 1,412,494 | +0.58(+1.25%) |
Nov 05, 2013 | 46.95 | 47.20 | 46.39 | 46.86 | 1,040,556 | -0.39(-0.83%) |
Nov 04, 2013 | 46.51 | 47.45 | 46.46 | 47.25 | 1,136,213 | +0.80(+1.72%) |
Nov 01, 2013 | 46.86 | 47.12 | 46.31 | 46.45 | 863,504 | -0.37(-0.79%) |
Oct 31, 2013 | 46.74 | 47.35 | 46.65 | 46.82 | 1,018,427 | -0.05(-0.10%) |
Oct 30, 2013 | 47.06 | 47.70 | 46.60 | 46.87 | 1,222,689 | -0.20(-0.42%) |
Oct 29, 2013 | 47.21 | 47.21 | 46.48 | 47.07 | 949,040 | -0.01(-0.03%) |
Oct 28, 2013 | 48.27 | 48.29 | 46.61 | 47.08 | 1,144,252 | -1.11(-2.31%) |
Oct 25, 2013 | 48.57 | 48.62 | 46.95 | 48.19 | 985,804 | -0.04(-0.08%) |
Oct 24, 2013 | 48.33 | 48.50 | 47.84 | 48.23 | 446,030 | -0.10(-0.20%) |
Oct 23, 2013 | 48.12 | 48.58 | 47.73 | 48.33 | 310,076 | +0.05(+0.10%) |
Oct 22, 2013 | 48.48 | 49.14 | 47.90 | 48.28 | 528,337 | -0.05(-0.10%) |
Oct 21, 2013 | 48.43 | 48.61 | 47.86 | 48.33 | 343,442 | -0.07(-0.14%) |
Oct 18, 2013 | 48.65 | 48.65 | 48.15 | 48.40 | 731,980 | +0.11(+0.23%) |
Oct 17, 2013 | 47.53 | 48.68 | 47.53 | 48.28 | 692,583 | +0.62(+1.31%) |
Oct 16, 2013 | 47.57 | 48.31 | 47.13 | 47.66 | 591,468 | +0.37(+0.78%) |
Oct 15, 2013 | 47.07 | 47.63 | 46.86 | 47.29 | 443,098 | +0.02(+0.04%) |
Oct 14, 2013 | 46.79 | 47.34 | 46.68 | 47.27 | 400,702 | +0.11(+0.23%) |
Oct 11, 2013 | 46.96 | 47.29 | 46.82 | 47.16 | 581,789 | +0.11(+0.23%) |
Oct 10, 2013 | 46.61 | 47.25 | 46.44 | 47.05 | 656,289 | +1.26(+2.75%) |
Oct 09, 2013 | 45.95 | 46.78 | 45.11 | 45.79 | 441,145 | +0.05(+0.10%) |
Oct 08, 2013 | 46.80 | 47.06 | 45.63 | 45.75 | 582,234 | -1.13(-2.42%) |
Oct 07, 2013 | 46.61 | 47.47 | 46.27 | 46.88 | 973,677 | -0.08(-0.18%) |
Oct 04, 2013 | 46.99 | 47.12 | 46.60 | 46.96 | 755,567 | -0.05(-0.11%) |
Oct 03, 2013 | 47.08 | 47.08 | 45.90 | 47.02 | 904,161 | -0.11(-0.24%) |
Oct 02, 2013 | 46.90 | 47.15 | 46.10 | 47.13 | 892,943 | +0.23(+0.48%) |
Oct 01, 2013 | 46.18 | 47.25 | 46.06 | 46.90 | 856,950 | +1.24(+2.72%) |
Sep 27, 2013 | 46.14 | 46.22 | 45.56 | 45.66 | 408,337 | -0.61(-1.33%) |
Sep 26, 2013 | 45.52 | 46.34 | 45.52 | 46.27 | 518,507 | +1.07(+2.37%) |
Sep 25, 2013 | 44.89 | 45.35 | 44.74 | 45.20 | 596,809 | +0.42(+0.94%) |
Sep 24, 2013 | 44.93 | 45.25 | 44.48 | 44.78 | 523,256 | -0.06(-0.13%) |
Sep 23, 2013 | 45.40 | 45.40 | 44.59 | 44.84 | 510,902 | -0.69(-1.51%) |
Sep 20, 2013 | 46.32 | 46.52 | 45.38 | 45.52 | 933,584 | -0.86(-1.86%) |
Sep 19, 2013 | 46.11 | 46.64 | 46.01 | 46.39 | 651,607 | +0.53(+1.15%) |
Sep 18, 2013 | 45.68 | 46.28 | 45.10 | 45.86 | 853,327 | +0.26(+0.57%) |
Sep 17, 2013 | 45.70 | 45.94 | 45.38 | 45.60 | 606,513 | -0.07(-0.15%) |
Sep 16, 2013 | 45.12 | 45.98 | 45.12 | 45.67 | 743,359 | +0.65(+1.44%) |
Sep 13, 2013 | 44.66 | 45.36 | 44.16 | 45.02 | 1,021,081 | +0.39(+0.87%) |
Sep 12, 2013 | 44.87 | 45.21 | 44.31 | 44.63 | 598,431 | -0.38(-0.84%) |
Sep 11, 2013 | 45.72 | 45.91 | 44.09 | 45.01 | 2,592,035 | -1.55(-3.33%) |
Sep 10, 2013 | 46.86 | 46.98 | 46.32 | 46.56 | 516,630 | +0.05(+0.10%) |
Sep 09, 2013 | 46.20 | 46.91 | 45.93 | 46.51 | 1,266,744 | +0.65(+1.43%) |
Sep 06, 2013 | 45.77 | 45.93 | 44.76 | 45.86 | 784,156 | +0.31(+0.68%) |
Sep 05, 2013 | 44.83 | 45.60 | 44.83 | 45.55 | 530,459 | +0.65(+1.44%) |
Sep 04, 2013 | 44.48 | 45.14 | 44.06 | 44.90 | 1,212,162 | +0.40(+0.90%) |
Sep 03, 2013 | 44.62 | 45.29 | 44.09 | 44.50 | 466,783 | +0.49(+1.12%) |
Aug 30, 2013 | 44.49 | 44.65 | 43.85 | 44.01 | 343,558 | -0.40(-0.90%) |
Aug 29, 2013 | 44.02 | 44.77 | 43.81 | 44.41 | 605,768 | +0.28(+0.64%) |
Aug 28, 2013 | 43.63 | 44.57 | 43.63 | 44.13 | 863,740 | +0.53(+1.22%) |
Aug 27, 2013 | 44.51 | 44.72 | 43.57 | 43.60 | 834,149 | -1.34(-2.98%) |
Aug 26, 2013 | 45.17 | 45.64 | 44.73 | 44.94 | 636,346 | +0.18(+0.40%) |
Aug 23, 2013 | 44.77 | 44.89 | 44.11 | 44.76 | 475,906 | +0.09(+0.20%) |
Aug 22, 2013 | 43.71 | 45.02 | 43.69 | 44.67 | 628,304 | +1.12(+2.58%) |
Aug 21, 2013 | 43.36 | 43.87 | 42.97 | 43.54 | 802,327 | +0.10(+0.24%) |
Aug 20, 2013 | 42.79 | 43.74 | 42.79 | 43.44 | 890,773 | +0.57(+1.33%) |
Aug 19, 2013 | 43.51 | 44.00 | 42.79 | 42.87 | 1,121,485 | -0.89(-2.03%) |
Aug 16, 2013 | 43.94 | 44.62 | 43.76 | 43.76 | 1,224,797 | -0.40(-0.90%) |
Aug 15, 2013 | 44.43 | 44.85 | 43.37 | 44.15 | 1,491,065 | -0.98(-2.18%) |
Aug 14, 2013 | 45.13 | 45.40 | 44.77 | 45.14 | 920,979 | +0.07(+0.16%) |
Aug 13, 2013 | 44.07 | 45.44 | 43.95 | 45.06 | 1,420,474 | +1.08(+2.45%) |
Aug 12, 2013 | 43.87 | 44.27 | 43.70 | 43.98 | 538,214 | +0.03(+0.08%) |
Aug 09, 2013 | 44.21 | 44.50 | 43.39 | 43.95 | 784,546 | +0.06(+0.13%) |
Aug 08, 2013 | 43.93 | 44.30 | 43.36 | 43.89 | 1,108,010 | +0.36(+0.83%) |
Aug 07, 2013 | 43.85 | 44.13 | 43.27 | 43.53 | 1,195,036 | -0.48(-1.09%) |
Aug 06, 2013 | 44.70 | 44.70 | 43.53 | 44.01 | 837,933 | -0.90(-2.00%) |
Aug 05, 2013 | 45.03 | 45.44 | 44.81 | 44.91 | 442,383 | -0.26(-0.57%) |
Aug 02, 2013 | 45.48 | 45.49 | 44.84 | 45.17 | 922,873 | -0.43(-0.95%) |
Aug 01, 2013 | 45.87 | 46.25 | 45.27 | 45.60 | 1,330,009 | +0.36(+0.79%) |
Jul 31, 2013 | 46.05 | 46.10 | 45.18 | 45.24 | 1,164,573 | -0.66(-1.44%) |
Jul 30, 2013 | 43.93 | 46.59 | 43.31 | 45.91 | 2,213,975 | +2.66(+6.15%) |
Jul 29, 2013 | 43.03 | 43.38 | 42.64 | 43.25 | 1,046,365 | +0.11(+0.26%) |
Jul 26, 2013 | 43.29 | 43.66 | 42.81 | 43.13 | 917,617 | -0.30(-0.68%) |
Jul 25, 2013 | 42.88 | 43.77 | 42.88 | 43.43 | 930,761 | +0.49(+1.13%) |
Jul 24, 2013 | 43.89 | 44.12 | 42.80 | 42.94 | 799,536 | -0.72(-1.65%) |
Jul 23, 2013 | 43.81 | 43.99 | 43.23 | 43.66 | 947,184 | +0.20(+0.45%) |
Jul 22, 2013 | 43.70 | 43.90 | 43.40 | 43.47 | 636,008 | -0.16(-0.37%) |
Jul 19, 2013 | 43.00 | 43.70 | 42.98 | 43.63 | 702,114 | +0.56(+1.30%) |
Jul 18, 2013 | 43.76 | 43.84 | 42.93 | 43.07 | 1,009,172 | -0.68(-1.55%) |
Jul 17, 2013 | 43.93 | 44.05 | 43.33 | 43.75 | 720,405 | +0.07(+0.17%) |
Jul 16, 2013 | 44.16 | 44.32 | 43.06 | 43.67 | 970,474 | -0.33(-0.75%) |
Jul 15, 2013 | 43.96 | 44.22 | 43.63 | 44.00 | 502,049 | +0.18(+0.42%) |
Jul 12, 2013 | 43.76 | 43.83 | 43.40 | 43.82 | 462,617 | +0.07(+0.15%) |
Jul 11, 2013 | 43.79 | 44.19 | 43.40 | 43.76 | 697,810 | +0.36(+0.82%) |
Jul 10, 2013 | 43.38 | 43.50 | 42.94 | 43.40 | 992,807 | -0.19(-0.43%) |
Jul 09, 2013 | 43.26 | 43.93 | 43.19 | 43.59 | 774,496 | +0.40(+0.92%) |
Jul 08, 2013 | 43.43 | 43.99 | 43.12 | 43.19 | 848,387 | +0.09(+0.21%) |
Jul 05, 2013 | 43.13 | 43.36 | 42.61 | 43.10 | 580,827 | +0.45(+1.06%) |
Jul 03, 2013 | 42.33 | 42.76 | 42.14 | 42.65 | 278,259 | +0.15(+0.35%) |
Jul 02, 2013 | 42.70 | 42.93 | 41.69 | 42.50 | 1,016,246 | -0.24(-0.56%) |
Jul 01, 2013 | 42.15 | 43.30 | 42.11 | 42.74 | 1,263,075 | +0.80(+1.92%) |
Jun 28, 2013 | 42.19 | 42.34 | 41.67 | 41.93 | 1,442,414 | -0.62(-1.46%) |
Jun 27, 2013 | 42.01 | 43.16 | 41.87 | 42.56 | 1,327,861 | +0.94(+2.27%) |
Jun 26, 2013 | 41.87 | 42.23 | 41.16 | 41.61 | 1,094,515 | -0.03(-0.07%) |
Jun 25, 2013 | 41.57 | 42.43 | 40.84 | 41.64 | 1,100,225 | +0.24(+0.59%) |
Jun 24, 2013 | 40.89 | 41.75 | 39.59 | 41.40 | 1,729,120 | +0.57(+1.38%) |
Jun 21, 2013 | 41.05 | 41.36 | 39.84 | 40.83 | 1,416,250 | +0.06(+0.15%) |
Jun 20, 2013 | 41.08 | 41.27 | 40.57 | 40.77 | 1,369,622 | -1.42(-3.36%) |
Jun 19, 2013 | 42.49 | 42.54 | 42.07 | 42.19 | 1,009,092 | -0.40(-0.95%) |
Jun 18, 2013 | 42.38 | 42.73 | 42.23 | 42.59 | 865,582 | +0.40(+0.96%) |
Jun 17, 2013 | 43.12 | 43.18 | 41.87 | 42.19 | 1,029,777 | -0.37(-0.87%) |
Jun 14, 2013 | 41.51 | 43.28 | 41.51 | 42.56 | 1,764,681 | +0.75(+1.80%) |
Jun 13, 2013 | 40.02 | 42.19 | 39.82 | 41.81 | 1,700,738 | +1.64(+4.09%) |
Jun 12, 2013 | 41.07 | 41.19 | 40.15 | 40.16 | 834,408 | -0.53(-1.30%) |
Jun 11, 2013 | 40.45 | 41.29 | 40.08 | 40.69 | 589,343 | -0.42(-1.03%) |
Jun 10, 2013 | 41.04 | 41.31 | 40.56 | 41.12 | 598,783 | +0.20(+0.48%) |
Jun 07, 2013 | 40.66 | 41.49 | 40.19 | 40.92 | 618,505 | +0.33(+0.83%) |
Jun 06, 2013 | 39.87 | 40.66 | 39.48 | 40.59 | 907,690 | +0.76(+1.90%) |
Jun 05, 2013 | 40.44 | 40.44 | 39.11 | 39.83 | 931,782 | -0.69(-1.70%) |
Jun 04, 2013 | 41.32 | 41.87 | 40.32 | 40.52 | 1,476,567 | -0.63(-1.53%) |
Jun 03, 2013 | 40.87 | 41.22 | 40.49 | 41.15 | 1,643,065 | +0.52(+1.28%) |
May 31, 2013 | 40.28 | 41.29 | 40.26 | 40.62 | 800,934 | +0.05(+0.12%) |
May 30, 2013 | 40.47 | 40.79 | 40.18 | 40.58 | 970,947 | +0.20(+0.48%) |
May 29, 2013 | 40.50 | 40.86 | 39.68 | 40.38 | 1,134,394 | -0.52(-1.26%) |
May 28, 2013 | 40.63 | 41.30 | 40.60 | 40.90 | 1,249,508 | +0.96(+2.41%) |
May 24, 2013 | 39.71 | 40.03 | 39.28 | 39.94 | 479,313 | -0.11(-0.28%) |
May 23, 2013 | 39.25 | 40.23 | 38.86 | 40.05 | 824,415 | -0.01(-0.02%) |
May 22, 2013 | 40.62 | 41.42 | 39.66 | 40.06 | 1,066,959 | -0.67(-1.64%) |
May 21, 2013 | 40.37 | 41.35 | 40.37 | 40.73 | 953,363 | +0.30(+0.74%) |
May 20, 2013 | 40.19 | 41.23 | 39.91 | 40.43 | 1,201,941 | +0.28(+0.69%) |
May 17, 2013 | 39.67 | 40.23 | 39.53 | 40.15 | 775,933 | +0.85(+2.17%) |
May 16, 2013 | 39.84 | 40.37 | 39.14 | 39.30 | 1,441,979 | -0.35(-0.88%) |
May 15, 2013 | 39.99 | 40.73 | 39.45 | 39.64 | 1,687,463 | +0.53(+1.37%) |
May 13, 2013 | 39.42 | 39.71 | 38.81 | 39.11 | 1,453,413 | -0.42(-1.05%) |
May 10, 2013 | 38.76 | 39.57 | 38.65 | 39.53 | 1,352,614 | +0.75(+1.94%) |
May 09, 2013 | 39.62 | 39.91 | 38.69 | 38.78 | 1,869,358 | -0.94(-2.37%) |
May 08, 2013 | 38.98 | 39.77 | 38.73 | 39.72 | 1,577,657 | +0.02(+0.05%) |
May 07, 2013 | 39.09 | 40.09 | 38.01 | 39.70 | 2,107,544 | +1.09(+2.82%) |
May 06, 2013 | 37.77 | 38.76 | 36.74 | 38.61 | 3,811,521 | +2.82(+7.87%) |
May 03, 2013 | 35.43 | 36.14 | 34.95 | 35.79 | 1,701,618 | +0.84(+2.40%) |
May 02, 2013 | 34.47 | 35.12 | 34.13 | 34.95 | 2,196,016 | +0.82(+2.42%) |
May 01, 2013 | 35.92 | 36.06 | 34.05 | 34.13 | 2,175,889 | -1.96(-5.44%) |
Apr 30, 2013 | 36.33 | 36.45 | 35.83 | 36.09 | 1,177,437 | -0.39(-1.08%) |
Apr 29, 2013 | 36.88 | 37.10 | 36.06 | 36.48 | 881,957 | -0.18(-0.50%) |
Apr 26, 2013 | 38.09 | 38.24 | 36.44 | 36.67 | 1,753,889 | -1.58(-4.12%) |
Apr 25, 2013 | 37.66 | 38.62 | 37.66 | 38.24 | 1,659,201 | +0.85(+2.28%) |
Apr 24, 2013 | 36.31 | 38.35 | 36.13 | 37.39 | 1,611,003 | +1.13(+3.12%) |
Apr 23, 2013 | 36.32 | 36.45 | 35.85 | 36.26 | 1,197,212 | +0.05(+0.13%) |
Apr 22, 2013 | 35.92 | 36.59 | 35.23 | 36.21 | 1,461,116 | +0.49(+1.37%) |
Apr 19, 2013 | 34.56 | 35.90 | 34.45 | 35.72 | 1,578,037 | +1.50(+4.38%) |
Apr 18, 2013 | 35.08 | 35.19 | 33.30 | 34.22 | 1,915,221 | -0.86(-2.45%) |
Apr 17, 2013 | 35.13 | 35.36 | 34.72 | 35.08 | 1,183,786 | -0.59(-1.64%) |
Apr 16, 2013 | 34.80 | 36.14 | 34.65 | 35.67 | 1,466,878 | +1.35(+3.93%) |
Apr 15, 2013 | 36.15 | 36.30 | 34.21 | 34.32 | 2,738,422 | -2.20(-6.02%) |
Apr 12, 2013 | 37.63 | 37.72 | 36.41 | 36.51 | 1,797,616 | -1.47(-3.87%) |
Apr 11, 2013 | 37.45 | 38.32 | 37.27 | 37.99 | 992,766 | +0.52(+1.39%) |
Apr 10, 2013 | 37.86 | 37.86 | 37.07 | 37.47 | 1,065,029 | -0.20(-0.52%) |
Apr 09, 2013 | 37.30 | 38.08 | 37.21 | 37.66 | 989,969 | +0.55(+1.49%) |
Apr 08, 2013 | 37.30 | 37.41 | 36.45 | 37.11 | 1,224,061 | -0.19(-0.50%) |
Apr 05, 2013 | 36.86 | 37.46 | 36.25 | 37.30 | 1,178,130 | -0.34(-0.91%) |
Apr 04, 2013 | 37.37 | 38.03 | 37.05 | 37.64 | 1,669,905 | +0.23(+0.60%) |
Apr 03, 2013 | 37.85 | 37.86 | 36.57 | 37.41 | 1,951,184 | -0.32(-0.84%) |
Apr 02, 2013 | 39.38 | 39.48 | 37.57 | 37.73 | 1,341,671 | -1.33(-3.41%) |
Apr 01, 2013 | 40.37 | 40.43 | 38.91 | 39.06 | 1,320,110 | -1.52(-3.75%) |
Mar 28, 2013 | 40.55 | 41.10 | 40.26 | 40.59 | 727,645 | -0.07(-0.16%) |
Mar 27, 2013 | 40.83 | 40.83 | 40.04 | 40.65 | 644,140 | -0.47(-1.14%) |
Mar 26, 2013 | 41.37 | 41.67 | 40.70 | 41.12 | 700,507 | +0.04(+0.11%) |
Mar 25, 2013 | 41.14 | 41.92 | 40.47 | 41.08 | 919,671 | +0.25(+0.62%) |
Mar 22, 2013 | 41.14 | 41.48 | 40.71 | 40.83 | 573,572 | -0.17(-0.41%) |
Mar 21, 2013 | 41.95 | 42.66 | 40.88 | 40.99 | 1,179,309 | -1.20(-2.85%) |
Mar 20, 2013 | 42.01 | 42.47 | 41.87 | 42.20 | 610,240 | +0.58(+1.40%) |
Mar 19, 2013 | 41.64 | 41.65 | 40.80 | 41.62 | 907,178 | +0.14(+0.33%) |
Mar 18, 2013 | 41.51 | 41.81 | 41.24 | 41.48 | 643,287 | -0.71(-1.68%) |
Mar 15, 2013 | 41.88 | 42.21 | 41.51 | 42.18 | 1,719,294 | +0.26(+0.61%) |
Mar 14, 2013 | 41.33 | 42.08 | 41.30 | 41.93 | 1,203,496 | +0.80(+1.95%) |
Mar 13, 2013 | 41.38 | 41.38 | 40.90 | 41.12 | 663,578 | -0.05(-0.12%) |
Mar 12, 2013 | 40.74 | 41.64 | 40.73 | 41.17 | 896,977 | +0.46(+1.13%) |
Mar 11, 2013 | 40.47 | 40.78 | 39.97 | 40.71 | 1,088,013 | -0.03(-0.07%) |
Mar 08, 2013 | 39.83 | 40.80 | 39.74 | 40.74 | 1,288,119 | +1.21(+3.06%) |
Mar 07, 2013 | 39.98 | 39.98 | 39.23 | 39.53 | 921,551 | +0.01(+0.03%) |
Mar 06, 2013 | 38.46 | 39.59 | 38.46 | 39.52 | 1,659,333 | +1.21(+3.16%) |
Mar 05, 2013 | 38.18 | 38.72 | 38.07 | 38.31 | 1,038,423 | +0.25(+0.65%) |
Mar 04, 2013 | 37.99 | 38.29 | 37.69 | 38.06 | 1,208,751 | -0.06(-0.16%) |
Mar 01, 2013 | 37.67 | 38.49 | 36.83 | 38.12 | 2,006,176 | +0.69(+1.86%) |
Feb 28, 2013 | 37.57 | 37.91 | 37.33 | 37.43 | 682,347 | -0.09(-0.23%) |
Feb 27, 2013 | 36.25 | 37.94 | 36.25 | 37.51 | 1,218,834 | +0.54(+1.45%) |
Feb 26, 2013 | 37.01 | 37.26 | 36.66 | 36.98 | 1,030,950 | +0.26(+0.70%) |
Feb 25, 2013 | 38.40 | 38.52 | 36.72 | 36.72 | 982,641 | -1.40(-3.68%) |
Feb 22, 2013 | 37.37 | 38.22 | 37.16 | 38.12 | 972,330 | +0.97(+2.60%) |
Feb 21, 2013 | 37.57 | 37.64 | 36.38 | 37.16 | 1,735,373 | -0.55(-1.45%) |
Feb 20, 2013 | 40.25 | 40.50 | 37.65 | 37.70 | 2,236,038 | -2.40(-5.97%) |
Feb 19, 2013 | 40.17 | 40.66 | 39.68 | 40.10 | 2,766,759 | +0.32(+0.82%) |
Feb 15, 2013 | 39.77 | 39.98 | 39.19 | 39.77 | 1,579,091 | +0.01(+0.03%) |
Feb 14, 2013 | 39.91 | 40.22 | 39.61 | 39.76 | 834,363 | -0.41(-1.02%) |
Feb 13, 2013 | 39.87 | 40.56 | 39.75 | 40.17 | 1,105,147 | +0.66(+1.67%) |
Feb 12, 2013 | 39.31 | 39.64 | 38.94 | 39.51 | 866,139 | +0.13(+0.33%) |
Feb 11, 2013 | 39.93 | 39.93 | 39.27 | 39.38 | 782,487 | -0.55(-1.37%) |
Feb 08, 2013 | 39.96 | 40.42 | 39.66 | 39.93 | 984,702 | +0.43(+1.09%) |
Feb 07, 2013 | 39.48 | 39.51 | 38.60 | 39.50 | 1,015,326 | +0.23(+0.58%) |
Feb 06, 2013 | 39.06 | 39.32 | 38.93 | 39.27 | 1,112,965 | +0.52(+1.33%) |
Feb 04, 2013 | 39.50 | 39.50 | 38.68 | 38.76 | 916,764 | -1.00(-2.51%) |
Feb 01, 2013 | 39.96 | 40.40 | 39.41 | 39.75 | 1,513,701 | -0.03(-0.09%) |
Jan 31, 2013 | 38.54 | 40.74 | 38.28 | 39.79 | 2,123,229 | +1.01(+2.61%) |
Jan 30, 2013 | 38.80 | 38.97 | 38.61 | 38.77 | 732,257 | -0.04(-0.11%) |
Jan 29, 2013 | 38.25 | 38.95 | 38.18 | 38.82 | 1,319,214 | +0.68(+1.77%) |
Jan 28, 2013 | 38.38 | 38.51 | 38.01 | 38.14 | 886,376 | -0.03(-0.09%) |
Jan 25, 2013 | 38.58 | 38.69 | 37.94 | 38.18 | 1,023,666 | -0.13(-0.34%) |
Jan 24, 2013 | 37.82 | 38.61 | 37.82 | 38.31 | 1,096,085 | +0.52(+1.39%) |
Jan 23, 2013 | 37.70 | 37.87 | 37.30 | 37.78 | 793,671 | +0.19(+0.52%) |
Jan 22, 2013 | 37.57 | 37.70 | 37.21 | 37.59 | 807,427 | +0.08(+0.22%) |
Jan 18, 2013 | 37.41 | 37.58 | 36.91 | 37.50 | 852,240 | +0.23(+0.63%) |
Jan 17, 2013 | 37.02 | 37.69 | 36.91 | 37.27 | 934,627 | +0.59(+1.62%) |
Jan 16, 2013 | 36.79 | 36.79 | 36.40 | 36.68 | 762,941 | -0.29(-0.77%) |
Jan 15, 2013 | 37.13 | 37.20 | 36.55 | 36.96 | 1,142,003 | -0.24(-0.65%) |
Jan 14, 2013 | 37.02 | 37.32 | 36.92 | 37.21 | 814,171 | +0.22(+0.60%) |
Jan 11, 2013 | 37.03 | 37.08 | 36.70 | 36.98 | 1,143,820 | -0.22(-0.58%) |
Jan 10, 2013 | 36.77 | 37.39 | 36.38 | 37.20 | 1,672,301 | +0.49(+1.34%) |
Jan 09, 2013 | 36.24 | 36.86 | 36.04 | 36.71 | 1,869,280 | +0.63(+1.74%) |
Jan 08, 2013 | 35.90 | 36.17 | 35.49 | 36.08 | 1,552,600 | +0.16(+0.45%) |
Jan 07, 2013 | 35.76 | 35.95 | 35.66 | 35.92 | 1,025,369 | +0.06(+0.17%) |
Jan 04, 2013 | 35.54 | 35.95 | 35.43 | 35.86 | 663,700 | +0.45(+1.28%) |
Jan 03, 2013 | 36.01 | 36.05 | 35.29 | 35.40 | 588,588 | -0.63(-1.75%) |