Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.84 | 36.69 | 36.69 | 36.69 | 297,527 | -0.01(-0.02%) |
Dec 30, 2013 | 36.68 | 36.87 | 36.56 | 36.70 | 230,688 | +0.06(+0.16%) |
Dec 27, 2013 | 36.82 | 36.82 | 36.55 | 36.64 | 220,582 | -0.15(-0.41%) |
Dec 26, 2013 | 36.65 | 36.88 | 36.55 | 36.79 | 281,967 | +0.09(+0.25%) |
Dec 24, 2013 | 36.57 | 36.86 | 36.46 | 36.70 | 194,636 | +0.14(+0.37%) |
Dec 23, 2013 | 36.60 | 36.63 | 36.30 | 36.57 | 323,089 | +0.15(+0.42%) |
Dec 20, 2013 | 35.76 | 36.44 | 35.70 | 36.41 | 685,900 | +0.65(+1.82%) |
Dec 19, 2013 | 36.00 | 36.12 | 35.71 | 35.76 | 484,086 | -0.42(-1.17%) |
Dec 18, 2013 | 35.61 | 36.21 | 35.35 | 36.19 | 466,741 | +0.46(+1.30%) |
Dec 17, 2013 | 35.78 | 35.83 | 35.56 | 35.72 | 294,648 | -0.03(-0.07%) |
Dec 16, 2013 | 35.56 | 35.92 | 35.53 | 35.75 | 368,106 | +0.23(+0.64%) |
Dec 13, 2013 | 35.38 | 35.58 | 35.33 | 35.52 | 445,934 | +0.25(+0.72%) |
Dec 12, 2013 | 35.31 | 35.46 | 35.11 | 35.27 | 468,274 | -0.06(-0.17%) |
Dec 11, 2013 | 35.48 | 35.62 | 35.14 | 35.33 | 1,246,951 | -0.15(-0.43%) |
Dec 10, 2013 | 35.41 | 35.58 | 35.37 | 35.48 | 447,786 | -0.04(-0.12%) |
Dec 09, 2013 | 35.52 | 35.67 | 35.40 | 35.52 | 454,539 | +0.02(+0.05%) |
Dec 06, 2013 | 35.46 | 35.64 | 35.41 | 35.50 | 357,214 | +0.43(+1.23%) |
Dec 05, 2013 | 34.90 | 35.16 | 34.90 | 35.07 | 476,278 | -0.08(-0.22%) |
Dec 04, 2013 | 34.96 | 35.29 | 34.77 | 35.15 | 422,117 | +0.09(+0.26%) |
Dec 03, 2013 | 35.02 | 35.21 | 34.78 | 35.06 | 639,667 | -0.16(-0.45%) |
Dec 02, 2013 | 35.11 | 35.46 | 34.81 | 35.22 | 579,705 | +0.10(+0.29%) |
Nov 29, 2013 | 35.55 | 35.59 | 35.11 | 35.11 | 276,509 | -0.24(-0.69%) |
Nov 27, 2013 | 34.93 | 35.41 | 34.93 | 35.36 | 466,319 | +0.42(+1.20%) |
Nov 26, 2013 | 35.07 | 35.20 | 34.74 | 34.94 | 607,422 | -0.17(-0.48%) |
Nov 25, 2013 | 34.94 | 35.57 | 34.94 | 35.11 | 674,025 | +0.18(+0.51%) |
Nov 22, 2013 | 34.37 | 34.94 | 34.20 | 34.93 | 687,590 | +0.51(+1.49%) |
Nov 21, 2013 | 33.40 | 34.79 | 33.40 | 34.42 | 1,434,447 | +1.46(+4.42%) |
Nov 20, 2013 | 33.24 | 33.27 | 32.80 | 32.96 | 376,027 | -0.18(-0.53%) |
Nov 19, 2013 | 33.36 | 33.36 | 32.88 | 33.14 | 385,857 | -0.18(-0.53%) |
Nov 18, 2013 | 33.56 | 33.66 | 33.24 | 33.31 | 352,430 | -0.17(-0.50%) |
Nov 15, 2013 | 33.62 | 33.62 | 33.32 | 33.48 | 377,045 | -0.03(-0.10%) |
Nov 14, 2013 | 33.62 | 33.64 | 33.38 | 33.52 | 221,648 | -0.05(-0.15%) |
Nov 13, 2013 | 33.04 | 33.57 | 33.00 | 33.57 | 370,915 | +0.36(+1.09%) |
Nov 12, 2013 | 33.44 | 33.50 | 33.07 | 33.20 | 541,284 | -0.29(-0.85%) |
Nov 11, 2013 | 33.62 | 33.62 | 33.40 | 33.49 | 280,631 | -0.09(-0.28%) |
Nov 08, 2013 | 33.30 | 33.58 | 33.27 | 33.58 | 361,523 | +0.28(+0.83%) |
Nov 07, 2013 | 33.88 | 33.94 | 33.28 | 33.31 | 346,764 | -0.56(-1.64%) |
Nov 06, 2013 | 33.76 | 33.97 | 33.57 | 33.86 | 346,551 | +0.29(+0.85%) |
Nov 05, 2013 | 33.41 | 33.77 | 33.11 | 33.57 | 425,352 | +0.09(+0.28%) |
Nov 04, 2013 | 33.72 | 33.87 | 33.44 | 33.48 | 716,797 | -0.23(-0.67%) |
Nov 01, 2013 | 33.45 | 33.75 | 33.11 | 33.71 | 977,634 | +0.38(+1.14%) |
Oct 31, 2013 | 33.73 | 33.84 | 33.33 | 33.33 | 875,589 | -0.36(-1.07%) |
Oct 30, 2013 | 34.06 | 34.25 | 33.63 | 33.69 | 430,896 | -0.39(-1.14%) |
Oct 29, 2013 | 33.61 | 34.09 | 33.39 | 34.08 | 550,318 | +0.08(+0.25%) |
Oct 28, 2013 | 34.20 | 34.24 | 33.92 | 34.00 | 574,204 | -0.19(-0.54%) |
Oct 25, 2013 | 34.00 | 34.18 | 33.91 | 34.18 | 440,439 | +0.22(+0.64%) |
Oct 24, 2013 | 34.08 | 34.24 | 33.94 | 33.96 | 660,020 | -0.01(-0.02%) |
Oct 23, 2013 | 34.37 | 34.52 | 33.93 | 33.97 | 928,125 | -0.66(-1.92%) |
Oct 22, 2013 | 34.47 | 34.76 | 34.46 | 34.63 | 711,614 | +0.25(+0.73%) |
Oct 21, 2013 | 34.25 | 34.41 | 34.15 | 34.38 | 626,609 | +0.12(+0.34%) |
Oct 18, 2013 | 34.08 | 34.30 | 33.96 | 34.26 | 795,556 | +0.32(+0.94%) |
Oct 17, 2013 | 33.33 | 33.98 | 33.27 | 33.94 | 869,766 | +0.54(+1.61%) |
Oct 16, 2013 | 33.15 | 33.41 | 32.89 | 33.41 | 935,076 | +0.37(+1.12%) |
Oct 15, 2013 | 33.36 | 33.45 | 32.91 | 33.04 | 648,305 | -0.35(-1.06%) |
Oct 14, 2013 | 32.82 | 33.41 | 32.79 | 33.39 | 609,223 | +0.29(+0.86%) |
Oct 11, 2013 | 32.51 | 33.11 | 32.49 | 33.10 | 537,116 | +0.44(+1.34%) |
Oct 10, 2013 | 32.22 | 32.67 | 32.10 | 32.67 | 544,614 | +0.77(+2.40%) |
Oct 09, 2013 | 31.87 | 32.09 | 31.62 | 31.90 | 933,886 | +0.02(+0.05%) |
Oct 08, 2013 | 31.98 | 32.12 | 31.81 | 31.88 | 564,489 | -0.18(-0.55%) |
Oct 07, 2013 | 31.88 | 32.13 | 31.63 | 32.06 | 365,073 | -0.14(-0.44%) |
Oct 04, 2013 | 31.94 | 32.29 | 31.86 | 32.20 | 515,651 | +0.23(+0.71%) |
Oct 03, 2013 | 32.22 | 32.22 | 31.71 | 31.98 | 566,428 | -0.38(-1.17%) |
Oct 02, 2013 | 32.54 | 32.71 | 32.08 | 32.35 | 394,416 | -0.44(-1.33%) |
Oct 01, 2013 | 32.14 | 32.80 | 31.91 | 32.79 | 1,418,697 | +0.71(+2.20%) |
Sep 30, 2013 | 31.81 | 32.12 | 31.69 | 32.08 | 627,651 | +0.07(+0.21%) |
Sep 27, 2013 | 31.77 | 32.18 | 31.56 | 32.02 | 657,439 | +0.02(+0.05%) |
Sep 26, 2013 | 31.69 | 32.02 | 31.69 | 32.00 | 315,454 | +0.30(+0.96%) |
Sep 25, 2013 | 31.96 | 32.15 | 31.69 | 31.70 | 465,844 | -0.31(-0.97%) |
Sep 24, 2013 | 31.91 | 32.18 | 31.66 | 32.01 | 409,254 | +0.11(+0.34%) |
Sep 23, 2013 | 32.19 | 32.26 | 31.80 | 31.90 | 393,283 | -0.41(-1.28%) |
Sep 20, 2013 | 32.48 | 32.58 | 32.25 | 32.31 | 827,061 | -0.16(-0.49%) |
Sep 19, 2013 | 32.70 | 32.77 | 32.38 | 32.47 | 483,650 | -0.12(-0.36%) |
Sep 18, 2013 | 32.09 | 32.62 | 31.95 | 32.59 | 257,201 | +0.41(+1.28%) |
Sep 17, 2013 | 32.26 | 32.56 | 32.14 | 32.18 | 436,558 | -0.08(-0.26%) |
Sep 16, 2013 | 32.38 | 32.56 | 32.14 | 32.26 | 355,198 | +0.12(+0.37%) |
Sep 13, 2013 | 32.30 | 32.40 | 31.91 | 32.14 | 345,151 | -0.06(-0.18%) |
Sep 12, 2013 | 31.92 | 32.50 | 31.92 | 32.20 | 719,858 | +0.24(+0.76%) |
Sep 11, 2013 | 31.72 | 31.96 | 31.66 | 31.96 | 336,731 | +0.24(+0.77%) |
Sep 10, 2013 | 31.18 | 31.81 | 31.18 | 31.71 | 388,623 | +0.56(+1.78%) |
Sep 09, 2013 | 31.10 | 31.39 | 30.98 | 31.16 | 514,129 | +0.07(+0.22%) |
Sep 06, 2013 | 30.53 | 31.11 | 30.30 | 31.09 | 834,859 | +0.77(+2.52%) |
Sep 05, 2013 | 30.17 | 30.44 | 30.17 | 30.33 | 409,280 | +0.11(+0.36%) |
Sep 04, 2013 | 29.56 | 30.47 | 29.46 | 30.22 | 676,356 | +0.64(+2.16%) |
Sep 03, 2013 | 29.97 | 30.23 | 29.11 | 29.58 | 1,194,766 | -0.08(-0.26%) |
Aug 30, 2013 | 30.21 | 30.21 | 29.61 | 29.65 | 493,863 | -0.56(-1.87%) |
Aug 29, 2013 | 29.92 | 30.41 | 29.91 | 30.22 | 311,285 | +0.26(+0.87%) |
Aug 28, 2013 | 30.22 | 30.54 | 29.91 | 29.96 | 398,363 | -0.43(-1.41%) |
Aug 27, 2013 | 30.77 | 31.03 | 30.23 | 30.39 | 988,577 | -0.67(-2.17%) |
Aug 26, 2013 | 30.72 | 31.13 | 30.72 | 31.06 | 582,823 | +0.32(+1.04%) |
Aug 23, 2013 | 30.79 | 30.80 | 30.44 | 30.74 | 277,246 | +0.04(+0.14%) |
Aug 22, 2013 | 30.39 | 30.74 | 30.35 | 30.70 | 409,109 | +0.40(+1.31%) |
Aug 21, 2013 | 30.23 | 30.55 | 30.12 | 30.30 | 469,932 | +0.02(+0.06%) |
Aug 20, 2013 | 30.24 | 30.40 | 30.12 | 30.28 | 314,625 | +0.04(+0.14%) |
Aug 19, 2013 | 30.18 | 30.32 | 30.03 | 30.24 | 539,982 | +0.03(+0.08%) |
Aug 16, 2013 | 30.45 | 30.45 | 30.16 | 30.22 | 302,673 | -0.30(-0.99%) |
Aug 15, 2013 | 30.83 | 30.83 | 30.44 | 30.52 | 273,361 | -0.64(-2.05%) |
Aug 14, 2013 | 31.22 | 31.31 | 30.85 | 31.16 | 341,934 | -0.03(-0.08%) |
Aug 13, 2013 | 31.23 | 31.44 | 31.01 | 31.18 | 306,517 | -0.05(-0.16%) |
Aug 12, 2013 | 30.78 | 31.28 | 30.77 | 31.23 | 274,156 | +0.33(+1.06%) |
Aug 09, 2013 | 30.85 | 31.09 | 30.80 | 30.91 | 240,960 | -0.03(-0.11%) |
Aug 08, 2013 | 31.00 | 31.10 | 30.91 | 30.94 | 194,627 | +0.13(+0.41%) |
Aug 07, 2013 | 30.77 | 30.92 | 30.62 | 30.82 | 242,423 | -0.11(-0.35%) |
Aug 06, 2013 | 30.97 | 31.13 | 30.84 | 30.92 | 182,798 | -0.25(-0.81%) |
Aug 05, 2013 | 31.03 | 31.22 | 30.87 | 31.18 | 198,371 | +0.07(+0.22%) |
Aug 02, 2013 | 31.02 | 31.18 | 30.90 | 31.11 | 310,100 | -0.05(-0.16%) |
Aug 01, 2013 | 30.66 | 31.59 | 30.56 | 31.16 | 1,200,362 | +0.76(+2.51%) |
Jul 31, 2013 | 30.14 | 30.54 | 29.96 | 30.40 | 694,707 | -0.08(-0.25%) |
Jul 30, 2013 | 30.49 | 30.60 | 30.38 | 30.47 | 165,821 | +0.12(+0.39%) |
Jul 29, 2013 | 30.55 | 30.58 | 30.30 | 30.35 | 220,719 | -0.22(-0.71%) |
Jul 26, 2013 | 30.71 | 30.88 | 30.45 | 30.57 | 204,232 | -0.32(-1.03%) |
Jul 25, 2013 | 30.69 | 30.98 | 30.69 | 30.89 | 331,079 | +0.16(+0.52%) |
Jul 24, 2013 | 31.03 | 31.08 | 30.67 | 30.73 | 347,754 | -0.24(-0.79%) |
Jul 23, 2013 | 30.84 | 31.00 | 30.61 | 30.98 | 297,562 | +0.18(+0.57%) |
Jul 22, 2013 | 30.85 | 31.02 | 30.61 | 30.80 | 690,566 | -0.22(-0.70%) |
Jul 19, 2013 | 31.07 | 31.08 | 30.64 | 31.02 | 540,878 | -0.16(-0.51%) |
Jul 18, 2013 | 31.42 | 31.58 | 31.00 | 31.18 | 585,862 | -0.14(-0.44%) |
Jul 17, 2013 | 31.61 | 31.68 | 31.22 | 31.31 | 305,449 | -0.20(-0.63%) |
Jul 16, 2013 | 31.71 | 31.78 | 31.44 | 31.51 | 307,090 | -0.14(-0.45%) |
Jul 15, 2013 | 31.69 | 31.94 | 31.63 | 31.65 | 448,771 | +0.05(+0.16%) |
Jul 12, 2013 | 31.72 | 31.90 | 31.46 | 31.60 | 303,788 | -0.18(-0.58%) |
Jul 11, 2013 | 31.56 | 31.80 | 31.48 | 31.79 | 351,019 | +0.60(+1.94%) |
Jul 10, 2013 | 31.18 | 31.38 | 31.09 | 31.18 | 293,470 | -0.01(-0.03%) |
Jul 09, 2013 | 30.84 | 31.35 | 30.60 | 31.19 | 485,242 | +0.60(+1.95%) |
Jul 08, 2013 | 30.66 | 30.86 | 30.49 | 30.60 | 299,253 | +0.03(+0.08%) |
Jul 05, 2013 | 30.39 | 30.59 | 30.23 | 30.57 | 263,188 | +0.41(+1.36%) |
Jul 03, 2013 | 29.94 | 30.24 | 29.85 | 30.16 | 131,033 | +0.05(+0.17%) |
Jul 02, 2013 | 30.15 | 30.49 | 30.01 | 30.11 | 328,960 | -0.13(-0.44%) |
Jul 01, 2013 | 30.05 | 30.37 | 30.01 | 30.25 | 411,048 | +0.34(+1.15%) |
Jun 28, 2013 | 29.98 | 30.24 | 29.77 | 29.90 | 1,445,521 | -0.12(-0.39%) |
Jun 27, 2013 | 29.78 | 30.12 | 29.78 | 30.02 | 471,126 | +0.39(+1.30%) |
Jun 26, 2013 | 29.68 | 29.81 | 29.62 | 29.63 | 522,790 | +0.21(+0.71%) |
Jun 25, 2013 | 29.31 | 29.53 | 29.16 | 29.42 | 581,865 | +0.44(+1.50%) |
Jun 24, 2013 | 28.99 | 29.22 | 28.80 | 28.99 | 718,278 | -0.34(-1.14%) |
Jun 21, 2013 | 29.31 | 29.56 | 29.22 | 29.32 | 968,196 | +0.02(+0.06%) |
Jun 20, 2013 | 29.75 | 29.82 | 29.30 | 29.31 | 680,059 | -0.66(-2.21%) |
Jun 19, 2013 | 30.54 | 30.55 | 29.97 | 29.97 | 659,726 | -0.53(-1.73%) |
Jun 18, 2013 | 30.55 | 30.76 | 30.45 | 30.50 | 1,025,271 | +0.03(+0.11%) |
Jun 17, 2013 | 30.76 | 30.76 | 30.34 | 30.46 | 1,017,234 | -0.03(-0.08%) |
Jun 14, 2013 | 30.66 | 30.76 | 30.32 | 30.49 | 604,725 | -0.23(-0.74%) |
Jun 13, 2013 | 30.40 | 30.77 | 30.38 | 30.71 | 471,104 | +0.27(+0.88%) |
Jun 12, 2013 | 30.87 | 30.87 | 30.39 | 30.45 | 619,058 | -0.16(-0.52%) |
Jun 11, 2013 | 30.63 | 30.91 | 30.35 | 30.61 | 379,306 | -0.36(-1.16%) |
Jun 10, 2013 | 31.24 | 31.33 | 30.86 | 30.97 | 277,253 | -0.20(-0.65%) |
Jun 07, 2013 | 30.82 | 31.23 | 30.68 | 31.17 | 674,231 | +0.58(+1.89%) |
Jun 06, 2013 | 30.51 | 30.80 | 30.40 | 30.59 | 874,482 | +0.14(+0.47%) |
Jun 05, 2013 | 31.00 | 31.03 | 30.42 | 30.45 | 479,322 | -0.58(-1.86%) |
Jun 04, 2013 | 31.26 | 31.48 | 30.84 | 31.03 | 403,057 | -0.21(-0.67%) |
Jun 03, 2013 | 31.43 | 31.52 | 31.04 | 31.23 | 623,963 | -0.11(-0.35%) |
May 31, 2013 | 31.34 | 31.81 | 31.23 | 31.34 | 596,186 | -0.12(-0.37%) |
May 30, 2013 | 31.41 | 31.61 | 31.24 | 31.46 | 514,898 | +0.19(+0.61%) |
May 29, 2013 | 31.19 | 31.41 | 31.04 | 31.27 | 816,707 | -0.22(-0.69%) |
May 28, 2013 | 31.74 | 31.91 | 31.30 | 31.48 | 595,454 | +0.12(+0.37%) |
May 24, 2013 | 31.48 | 31.48 | 31.00 | 31.37 | 671,271 | -0.32(-1.00%) |
May 23, 2013 | 31.41 | 31.75 | 31.34 | 31.69 | 709,755 | +0.03(+0.08%) |
May 22, 2013 | 32.81 | 32.86 | 31.49 | 31.66 | 932,915 | -1.14(-3.49%) |
May 21, 2013 | 32.41 | 32.89 | 32.41 | 32.81 | 591,479 | +0.39(+1.21%) |
May 20, 2013 | 31.83 | 32.73 | 31.77 | 32.41 | 1,001,423 | +0.51(+1.60%) |
May 17, 2013 | 31.50 | 32.84 | 30.37 | 31.90 | 1,385,768 | +0.07(+0.21%) |
May 16, 2013 | 32.24 | 32.49 | 31.82 | 31.84 | 969,944 | -0.41(-1.27%) |
May 15, 2013 | 32.02 | 32.25 | 31.88 | 32.25 | 909,925 | +0.80(+2.55%) |
May 13, 2013 | 31.49 | 31.63 | 31.20 | 31.44 | 506,064 | -0.07(-0.21%) |
May 10, 2013 | 31.29 | 31.54 | 31.28 | 31.51 | 346,964 | +0.23(+0.75%) |
May 09, 2013 | 31.31 | 31.39 | 31.07 | 31.28 | 392,981 | +0.01(+0.03%) |
May 08, 2013 | 30.77 | 31.27 | 30.75 | 31.27 | 397,680 | +0.50(+1.63%) |
May 07, 2013 | 30.54 | 30.77 | 30.34 | 30.77 | 752,342 | +0.33(+1.10%) |
May 06, 2013 | 30.56 | 30.58 | 30.28 | 30.43 | 604,185 | -0.17(-0.55%) |
May 03, 2013 | 30.53 | 30.75 | 30.35 | 30.60 | 560,585 | +0.25(+0.83%) |
May 02, 2013 | 30.41 | 30.54 | 30.12 | 30.35 | 880,833 | +0.04(+0.14%) |
May 01, 2013 | 30.23 | 30.46 | 30.04 | 30.31 | 1,095,702 | -0.09(-0.30%) |
Apr 30, 2013 | 29.96 | 30.40 | 29.70 | 30.40 | 731,237 | +0.36(+1.20%) |
Apr 29, 2013 | 30.00 | 30.07 | 29.76 | 30.04 | 276,311 | +0.13(+0.42%) |
Apr 26, 2013 | 30.00 | 30.03 | 29.89 | 29.91 | 467,483 | -0.05(-0.17%) |
Apr 25, 2013 | 29.63 | 30.07 | 29.62 | 29.96 | 382,339 | +0.35(+1.19%) |
Apr 24, 2013 | 29.40 | 29.67 | 29.23 | 29.61 | 361,655 | +0.27(+0.91%) |
Apr 23, 2013 | 28.94 | 29.35 | 28.89 | 29.35 | 349,951 | +0.48(+1.65%) |
Apr 22, 2013 | 29.20 | 29.20 | 28.70 | 28.87 | 460,897 | -0.21(-0.72%) |
Apr 19, 2013 | 29.20 | 29.21 | 28.86 | 29.08 | 391,594 | +0.02(+0.06%) |
Apr 18, 2013 | 29.01 | 29.32 | 28.99 | 29.06 | 743,961 | +0.05(+0.17%) |
Apr 17, 2013 | 29.30 | 29.33 | 28.81 | 29.01 | 555,409 | -0.45(-1.53%) |
Apr 16, 2013 | 29.15 | 29.50 | 29.03 | 29.46 | 493,048 | +0.54(+1.88%) |
Apr 15, 2013 | 29.35 | 29.46 | 28.80 | 28.92 | 895,716 | -0.58(-1.95%) |
Apr 12, 2013 | 29.50 | 29.67 | 29.38 | 29.50 | 404,387 | -0.21(-0.70%) |
Apr 11, 2013 | 29.46 | 29.71 | 29.40 | 29.70 | 630,003 | +0.18(+0.62%) |
Apr 10, 2013 | 29.48 | 29.65 | 29.39 | 29.52 | 787,202 | +0.13(+0.45%) |
Apr 09, 2013 | 29.38 | 29.65 | 29.24 | 29.39 | 511,148 | +0.00(+0.00%) |
Apr 08, 2013 | 29.17 | 29.41 | 29.02 | 29.39 | 358,332 | +0.20(+0.69%) |
Apr 05, 2013 | 28.79 | 29.21 | 28.72 | 29.19 | 423,260 | -0.06(-0.20%) |
Apr 04, 2013 | 28.68 | 29.26 | 28.68 | 29.25 | 397,105 | +0.58(+2.04%) |
Apr 03, 2013 | 29.36 | 29.46 | 28.63 | 28.66 | 640,592 | -0.72(-2.45%) |
Apr 02, 2013 | 29.75 | 29.76 | 29.26 | 29.38 | 289,764 | -0.26(-0.87%) |
Apr 01, 2013 | 30.17 | 30.21 | 29.42 | 29.64 | 458,810 | -0.60(-1.99%) |
Mar 28, 2013 | 29.88 | 30.36 | 29.84 | 30.24 | 448,636 | +0.27(+0.89%) |
Mar 27, 2013 | 29.79 | 30.04 | 29.54 | 29.97 | 430,935 | +0.03(+0.08%) |
Mar 26, 2013 | 30.13 | 30.13 | 29.87 | 29.95 | 575,097 | -0.06(-0.19%) |
Mar 25, 2013 | 30.34 | 30.47 | 29.87 | 30.01 | 533,213 | -0.18(-0.61%) |
Mar 22, 2013 | 30.40 | 30.40 | 30.05 | 30.19 | 493,989 | -0.11(-0.36%) |
Mar 21, 2013 | 30.45 | 30.80 | 30.22 | 30.30 | 378,921 | -0.41(-1.33%) |
Mar 20, 2013 | 30.93 | 31.03 | 30.54 | 30.71 | 594,390 | -0.05(-0.16%) |
Mar 19, 2013 | 30.85 | 31.13 | 30.52 | 30.76 | 537,737 | +0.02(+0.05%) |
Mar 18, 2013 | 30.47 | 30.92 | 30.45 | 30.74 | 328,586 | -0.08(-0.27%) |
Mar 15, 2013 | 30.80 | 31.03 | 30.75 | 30.82 | 565,810 | -0.06(-0.19%) |
Mar 14, 2013 | 30.85 | 30.96 | 30.74 | 30.88 | 282,870 | +0.13(+0.41%) |
Mar 13, 2013 | 30.85 | 30.89 | 30.64 | 30.76 | 372,408 | -0.03(-0.11%) |
Mar 12, 2013 | 31.00 | 31.02 | 30.64 | 30.79 | 315,379 | -0.19(-0.62%) |
Mar 11, 2013 | 30.87 | 31.12 | 30.83 | 30.98 | 378,703 | +0.13(+0.43%) |
Mar 08, 2013 | 30.85 | 31.08 | 30.65 | 30.85 | 513,460 | +0.29(+0.96%) |
Mar 07, 2013 | 30.54 | 30.68 | 30.40 | 30.56 | 405,658 | +0.03(+0.11%) |
Mar 06, 2013 | 30.78 | 30.78 | 30.45 | 30.52 | 684,229 | -0.16(-0.52%) |
Mar 05, 2013 | 30.08 | 30.84 | 30.04 | 30.68 | 521,700 | +0.68(+2.26%) |
Mar 04, 2013 | 29.86 | 30.06 | 29.73 | 30.01 | 690,362 | +0.04(+0.14%) |
Mar 01, 2013 | 29.94 | 30.06 | 29.56 | 29.96 | 994,543 | -0.14(-0.47%) |
Feb 28, 2013 | 30.33 | 30.42 | 30.01 | 30.11 | 396,014 | -0.14(-0.47%) |
Feb 27, 2013 | 29.55 | 30.38 | 29.55 | 30.25 | 536,773 | +0.64(+2.14%) |
Feb 26, 2013 | 29.76 | 29.89 | 29.40 | 29.61 | 559,914 | +0.00(+0.00%) |
Feb 25, 2013 | 30.17 | 30.55 | 29.18 | 29.61 | 2,507,547 | -0.84(-2.77%) |
Feb 22, 2013 | 30.82 | 31.04 | 30.28 | 30.46 | 870,038 | -0.19(-0.63%) |
Feb 21, 2013 | 30.96 | 31.09 | 30.36 | 30.65 | 853,568 | -0.39(-1.27%) |
Feb 20, 2013 | 31.54 | 31.59 | 31.03 | 31.04 | 444,918 | -0.58(-1.85%) |
Feb 19, 2013 | 31.52 | 31.67 | 31.43 | 31.63 | 590,697 | +0.21(+0.66%) |
Feb 15, 2013 | 31.38 | 31.63 | 31.36 | 31.42 | 410,474 | +0.03(+0.11%) |
Feb 14, 2013 | 31.20 | 31.43 | 31.16 | 31.38 | 315,598 | +0.04(+0.13%) |
Feb 13, 2013 | 31.22 | 31.53 | 31.22 | 31.34 | 778,225 | +0.22(+0.70%) |
Feb 12, 2013 | 31.12 | 31.27 | 30.99 | 31.13 | 334,731 | +0.06(+0.19%) |
Feb 11, 2013 | 31.22 | 31.22 | 30.89 | 31.07 | 559,994 | -0.22(-0.69%) |
Feb 08, 2013 | 31.34 | 31.61 | 31.21 | 31.28 | 378,791 | +0.01(+0.03%) |
Feb 07, 2013 | 31.36 | 31.53 | 31.08 | 31.28 | 391,058 | -0.15(-0.48%) |
Feb 06, 2013 | 31.28 | 31.60 | 31.28 | 31.43 | 366,363 | +0.18(+0.56%) |
Feb 04, 2013 | 31.42 | 31.67 | 31.18 | 31.25 | 306,971 | -0.38(-1.19%) |
Feb 01, 2013 | 31.52 | 31.73 | 31.24 | 31.63 | 736,171 | +0.28(+0.90%) |
Jan 31, 2013 | 31.44 | 31.67 | 31.18 | 31.34 | 770,086 | -0.20(-0.63%) |
Jan 30, 2013 | 31.65 | 31.68 | 31.51 | 31.54 | 693,886 | -0.16(-0.50%) |
Jan 29, 2013 | 31.37 | 31.77 | 31.37 | 31.70 | 740,042 | +0.24(+0.77%) |
Jan 28, 2013 | 31.24 | 31.92 | 31.21 | 31.46 | 678,038 | +0.27(+0.88%) |
Jan 25, 2013 | 30.88 | 31.19 | 30.78 | 31.18 | 520,233 | +0.38(+1.22%) |
Jan 24, 2013 | 30.43 | 30.96 | 30.43 | 30.81 | 655,287 | +0.30(+0.98%) |
Jan 23, 2013 | 30.53 | 30.74 | 30.48 | 30.51 | 412,323 | -0.06(-0.19%) |
Jan 22, 2013 | 30.37 | 30.58 | 30.32 | 30.57 | 463,151 | +0.17(+0.55%) |
Jan 18, 2013 | 30.49 | 30.60 | 30.11 | 30.40 | 562,491 | -0.10(-0.33%) |
Jan 17, 2013 | 29.38 | 30.77 | 29.32 | 30.50 | 1,103,256 | +1.60(+5.54%) |
Jan 16, 2013 | 28.88 | 28.97 | 28.75 | 28.90 | 554,670 | -0.06(-0.20%) |
Jan 15, 2013 | 28.67 | 29.04 | 28.64 | 28.96 | 500,274 | +0.14(+0.49%) |
Jan 14, 2013 | 28.93 | 29.02 | 28.65 | 28.82 | 575,318 | -0.16(-0.55%) |
Jan 11, 2013 | 28.75 | 28.98 | 28.74 | 28.98 | 546,930 | +0.10(+0.35%) |
Jan 10, 2013 | 29.17 | 29.17 | 28.72 | 28.88 | 446,770 | -0.12(-0.40%) |
Jan 09, 2013 | 28.79 | 29.03 | 28.74 | 28.99 | 522,947 | +0.23(+0.81%) |
Jan 08, 2013 | 28.74 | 28.94 | 28.73 | 28.76 | 444,867 | -0.09(-0.32%) |
Jan 07, 2013 | 28.78 | 28.99 | 28.74 | 28.85 | 373,109 | -0.08(-0.29%) |
Jan 04, 2013 | 28.78 | 28.99 | 28.70 | 28.93 | 543,993 | +0.18(+0.64%) |
Jan 03, 2013 | 28.40 | 29.00 | 28.38 | 28.75 | 807,550 | +0.32(+1.14%) |