Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.23 | 68.28 | 68.28 | 68.28 | 165,600 | +1.10(+1.64%) |
Dec 30, 2013 | 66.89 | 67.42 | 66.33 | 67.18 | 162,892 | +0.94(+1.42%) |
Dec 27, 2013 | 66.51 | 67.99 | 65.92 | 66.24 | 132,237 | -0.03(-0.05%) |
Dec 26, 2013 | 66.00 | 66.62 | 65.10 | 66.27 | 174,968 | +0.48(+0.73%) |
Dec 24, 2013 | 64.00 | 66.82 | 62.78 | 65.79 | 60,414 | +2.03(+3.18%) |
Dec 23, 2013 | 62.47 | 65.75 | 61.95 | 63.76 | 293,869 | +0.89(+1.42%) |
Dec 20, 2013 | 57.81 | 63.58 | 57.60 | 62.87 | 891,672 | +4.99(+8.62%) |
Dec 19, 2013 | 56.95 | 58.23 | 54.02 | 57.88 | 312,140 | +0.69(+1.21%) |
Dec 18, 2013 | 59.07 | 59.07 | 54.72 | 57.19 | 191,694 | -1.56(-2.66%) |
Dec 17, 2013 | 58.82 | 59.73 | 56.94 | 58.75 | 166,361 | -0.52(-0.88%) |
Dec 16, 2013 | 62.94 | 62.94 | 58.46 | 59.27 | 262,456 | -3.65(-5.80%) |
Dec 13, 2013 | 60.28 | 63.20 | 59.40 | 62.92 | 232,666 | +2.64(+4.38%) |
Dec 12, 2013 | 58.50 | 60.45 | 57.77 | 60.28 | 177,198 | +1.65(+2.81%) |
Dec 11, 2013 | 59.46 | 59.46 | 57.84 | 58.63 | 262,734 | -0.63(-1.06%) |
Dec 10, 2013 | 57.14 | 59.50 | 56.11 | 59.26 | 359,483 | -0.10(-0.17%) |
Dec 09, 2013 | 57.78 | 60.43 | 57.78 | 59.36 | 311,789 | +1.67(+2.89%) |
Dec 06, 2013 | 57.60 | 58.07 | 56.33 | 57.69 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 56.80 | 56.80 | 55.75 | 56.52 | 0 | -0.10(-0.18%) |
Dec 04, 2013 | 55.61 | 58.64 | 55.61 | 56.62 | 0 | +1.00(+1.80%) |
Dec 03, 2013 | 54.70 | 55.99 | 53.51 | 55.62 | 0 | +1.16(+2.13%) |
Dec 02, 2013 | 52.68 | 55.94 | 52.42 | 54.46 | 0 | +2.09(+3.99%) |
Nov 29, 2013 | 52.65 | 53.25 | 52.01 | 52.37 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 52.31 | 53.53 | 51.53 | 52.47 | 0 | +0.51(+0.98%) |
Nov 26, 2013 | 50.90 | 52.15 | 50.90 | 51.96 | 0 | +1.30(+2.57%) |
Nov 25, 2013 | 52.02 | 52.38 | 50.03 | 50.66 | 0 | -0.88(-1.71%) |
Nov 22, 2013 | 52.20 | 52.20 | 50.57 | 51.54 | 0 | -0.23(-0.44%) |
Nov 21, 2013 | 51.14 | 52.53 | 51.04 | 51.77 | 61,446 | +1.09(+2.15%) |
Nov 20, 2013 | 50.94 | 51.63 | 49.75 | 50.68 | 0 | -0.29(-0.57%) |
Nov 19, 2013 | 49.24 | 52.00 | 49.01 | 50.97 | 87,522 | +1.54(+3.12%) |
Nov 18, 2013 | 52.14 | 52.70 | 49.00 | 49.43 | 0 | -1.10(-2.18%) |
Nov 15, 2013 | 48.99 | 51.45 | 48.00 | 50.53 | 0 | +1.44(+2.93%) |
Nov 14, 2013 | 51.99 | 52.23 | 48.09 | 49.09 | 0 | -3.13(-5.99%) |
Nov 12, 2013 | 52.33 | 53.34 | 51.34 | 52.22 | 0 | -0.13(-0.25%) |
Nov 11, 2013 | 49.03 | 53.45 | 48.02 | 52.35 | 0 | +3.38(+6.90%) |
Nov 08, 2013 | 48.67 | 50.63 | 46.81 | 48.97 | 0 | +0.40(+0.82%) |
Nov 07, 2013 | 50.15 | 51.95 | 47.80 | 48.57 | 150,184 | -1.37(-2.74%) |
Nov 06, 2013 | 52.50 | 53.39 | 49.09 | 49.94 | 0 | -1.99(-3.83%) |
Nov 05, 2013 | 51.91 | 52.46 | 51.25 | 51.93 | 0 | -0.07(-0.13%) |
Nov 04, 2013 | 53.73 | 53.73 | 51.72 | 52.00 | 69,744 | -1.39(-2.60%) |
Nov 01, 2013 | 54.26 | 55.47 | 52.51 | 53.39 | 0 | -0.85(-1.57%) |
Oct 31, 2013 | 54.35 | 55.13 | 52.52 | 54.24 | 0 | +0.07(+0.13%) |
Oct 30, 2013 | 56.63 | 57.51 | 53.62 | 54.17 | 107,459 | -2.74(-4.81%) |
Oct 29, 2013 | 55.31 | 58.51 | 55.28 | 56.91 | 0 | -0.65(-1.13%) |
Oct 28, 2013 | 58.72 | 59.10 | 57.13 | 57.56 | 0 | -1.36(-2.31%) |
Oct 25, 2013 | 60.53 | 60.53 | 58.14 | 58.92 | 0 | -0.71(-1.19%) |
Oct 24, 2013 | 55.68 | 61.01 | 55.18 | 59.63 | 222,779 | +4.67(+8.50%) |
Oct 23, 2013 | 52.09 | 55.59 | 50.11 | 54.96 | 0 | +2.19(+4.15%) |
Oct 22, 2013 | 53.94 | 54.51 | 52.08 | 52.77 | 214,304 | -0.79(-1.47%) |
Oct 21, 2013 | 55.35 | 55.70 | 53.01 | 53.56 | 335,680 | -2.10(-3.77%) |
Oct 18, 2013 | 60.68 | 60.68 | 55.06 | 55.66 | 201,528 | -4.23(-7.06%) |
Oct 17, 2013 | 59.74 | 60.99 | 59.02 | 59.89 | 117,242 | -0.25(-0.42%) |
Oct 16, 2013 | 60.77 | 62.15 | 59.06 | 60.14 | 309,565 | -0.41(-0.68%) |
Oct 15, 2013 | 60.00 | 60.99 | 58.49 | 60.55 | 190,855 | +0.51(+0.85%) |
Oct 14, 2013 | 59.31 | 60.29 | 57.31 | 60.04 | 154,694 | +0.02(+0.03%) |
Oct 11, 2013 | 60.36 | 62.32 | 58.15 | 60.02 | 0 | -1.15(-1.88%) |
Oct 10, 2013 | 60.25 | 62.49 | 59.35 | 61.17 | 307,722 | +1.31(+2.19%) |
Oct 09, 2013 | 62.40 | 63.08 | 58.00 | 59.86 | 0 | -4.79(-7.41%) |
Oct 08, 2013 | 68.98 | 69.13 | 61.16 | 64.65 | 209,517 | -4.63(-6.68%) |
Oct 07, 2013 | 67.81 | 69.70 | 67.81 | 69.28 | 0 | +0.39(+0.57%) |
Oct 04, 2013 | 68.79 | 69.91 | 68.37 | 68.89 | 0 | -0.05(-0.07%) |
Oct 03, 2013 | 71.45 | 71.45 | 68.29 | 68.94 | 0 | -3.08(-4.28%) |
Oct 02, 2013 | 75.96 | 75.96 | 69.47 | 72.02 | 232,214 | -4.80(-6.25%) |
Oct 01, 2013 | 70.36 | 77.53 | 69.25 | 76.82 | 272,094 | +8.52(+12.47%) |
Sep 27, 2013 | 68.36 | 69.44 | 67.30 | 68.30 | 0 | -0.14(-0.20%) |
Sep 26, 2013 | 64.48 | 68.91 | 63.85 | 68.44 | 351,836 | +5.00(+7.88%) |
Sep 25, 2013 | 63.98 | 64.33 | 63.39 | 63.44 | 42,711 | -0.46(-0.72%) |
Sep 24, 2013 | 64.86 | 65.60 | 63.51 | 63.90 | 155,733 | -0.50(-0.78%) |
Sep 23, 2013 | 63.70 | 65.93 | 63.70 | 64.40 | 139,885 | +0.46(+0.72%) |
Sep 20, 2013 | 59.12 | 64.18 | 58.29 | 63.94 | 0 | +7.51(+13.31%) |
Sep 19, 2013 | 54.17 | 56.47 | 54.17 | 56.43 | 0 | +1.90(+3.48%) |
Sep 18, 2013 | 54.60 | 58.32 | 52.85 | 54.53 | 0 | +0.18(+0.33%) |
Sep 17, 2013 | 50.57 | 54.60 | 50.18 | 54.35 | 0 | +4.13(+8.22%) |
Sep 16, 2013 | 49.40 | 50.67 | 49.18 | 50.22 | 0 | +0.88(+1.78%) |
Sep 13, 2013 | 49.84 | 50.00 | 47.92 | 49.34 | 0 | -0.12(-0.24%) |
Sep 12, 2013 | 49.97 | 50.15 | 49.33 | 49.46 | 0 | -0.62(-1.24%) |
Sep 11, 2013 | 50.10 | 50.60 | 49.27 | 50.08 | 0 | -0.48(-0.95%) |
Sep 10, 2013 | 49.65 | 50.98 | 49.30 | 50.56 | 127,613 | +0.65(+1.30%) |
Sep 09, 2013 | 48.07 | 50.00 | 48.07 | 49.91 | 0 | +1.77(+3.68%) |
Sep 06, 2013 | 47.09 | 48.59 | 45.55 | 48.14 | 0 | +1.31(+2.80%) |
Sep 05, 2013 | 47.55 | 47.65 | 45.96 | 46.83 | 0 | -0.55(-1.16%) |
Sep 04, 2013 | 47.00 | 47.88 | 46.20 | 47.38 | 0 | +0.60(+1.28%) |
Sep 03, 2013 | 46.13 | 47.32 | 45.80 | 46.78 | 0 | +1.04(+2.27%) |
Aug 30, 2013 | 45.93 | 46.38 | 45.44 | 45.74 | 0 | -0.37(-0.80%) |
Aug 29, 2013 | 45.40 | 46.22 | 45.40 | 46.11 | 51,243 | +0.71(+1.56%) |
Aug 28, 2013 | 44.15 | 45.74 | 44.15 | 45.40 | 0 | +1.25(+2.83%) |
Aug 27, 2013 | 44.62 | 45.71 | 43.15 | 44.15 | 59,747 | -0.53(-1.19%) |
Aug 26, 2013 | 43.94 | 45.00 | 43.59 | 44.68 | 0 | +0.97(+2.22%) |
Aug 23, 2013 | 44.55 | 45.00 | 42.41 | 43.71 | 0 | -0.82(-1.84%) |
Aug 22, 2013 | 44.48 | 44.78 | 43.95 | 44.53 | 23,924 | +0.26(+0.59%) |
Aug 21, 2013 | 44.52 | 44.76 | 43.88 | 44.27 | 25,450 | -0.19(-0.43%) |
Aug 20, 2013 | 44.18 | 44.79 | 43.59 | 44.46 | 0 | +0.05(+0.11%) |
Aug 19, 2013 | 44.41 | 44.80 | 43.60 | 44.41 | 34,145 | +0.16(+0.36%) |
Aug 16, 2013 | 44.47 | 45.03 | 43.66 | 44.25 | 0 | -0.54(-1.21%) |
Aug 15, 2013 | 45.52 | 45.66 | 44.12 | 44.79 | 62,620 | -1.40(-3.03%) |
Aug 14, 2013 | 46.34 | 46.64 | 46.00 | 46.19 | 41,677 | +0.11(+0.24%) |
Aug 13, 2013 | 45.93 | 46.20 | 43.02 | 46.08 | 51,317 | -0.22(-0.48%) |
Aug 12, 2013 | 45.46 | 46.93 | 45.31 | 46.30 | 77,801 | +0.94(+2.07%) |
Aug 09, 2013 | 45.64 | 46.32 | 44.66 | 45.36 | 64,167 | -0.72(-1.56%) |
Aug 08, 2013 | 46.51 | 46.96 | 45.88 | 46.08 | 16,770 | -0.22(-0.48%) |
Aug 07, 2013 | 45.10 | 46.54 | 45.10 | 46.30 | 33,947 | +0.94(+2.07%) |
Aug 06, 2013 | 46.06 | 47.19 | 44.98 | 45.36 | 60,466 | -0.90(-1.95%) |
Aug 05, 2013 | 45.83 | 46.75 | 45.69 | 46.26 | 64,587 | +0.54(+1.18%) |
Aug 02, 2013 | 45.83 | 46.42 | 45.64 | 45.72 | 15,155 | -0.33(-0.72%) |
Aug 01, 2013 | 46.82 | 47.28 | 45.01 | 46.05 | 49,296 | -0.76(-1.62%) |
Jul 31, 2013 | 44.95 | 47.33 | 44.95 | 46.81 | 0 | +1.86(+4.14%) |
Jul 30, 2013 | 44.35 | 45.51 | 43.79 | 44.95 | 0 | +0.88(+2.00%) |
Jul 29, 2013 | 45.62 | 45.62 | 43.19 | 44.07 | 0 | -1.73(-3.78%) |
Jul 26, 2013 | 45.42 | 46.35 | 44.47 | 45.80 | 0 | -0.20(-0.43%) |
Jul 25, 2013 | 47.41 | 47.53 | 45.22 | 46.00 | 0 | -1.21(-2.56%) |
Jul 24, 2013 | 46.30 | 48.00 | 46.00 | 47.21 | 0 | -0.25(-0.53%) |
Jul 23, 2013 | 48.54 | 48.54 | 46.53 | 47.46 | 0 | -1.18(-2.43%) |
Jul 22, 2013 | 50.18 | 50.39 | 48.03 | 48.64 | 0 | -1.85(-3.66%) |
Jul 19, 2013 | 50.43 | 50.97 | 50.26 | 50.49 | 0 | -0.09(-0.18%) |
Jul 18, 2013 | 50.78 | 51.25 | 50.03 | 50.58 | 0 | -0.17(-0.33%) |
Jul 17, 2013 | 49.23 | 51.00 | 49.17 | 50.75 | 24,883 | +1.38(+2.80%) |
Jul 16, 2013 | 49.51 | 50.54 | 49.22 | 49.37 | 0 | -0.43(-0.86%) |
Jul 15, 2013 | 50.89 | 51.22 | 49.22 | 49.80 | 0 | -1.21(-2.37%) |
Jul 12, 2013 | 51.76 | 52.36 | 50.10 | 51.01 | 0 | -1.41(-2.69%) |
Jul 11, 2013 | 50.00 | 52.47 | 49.42 | 52.42 | 0 | +2.52(+5.05%) |
Jul 10, 2013 | 48.25 | 50.00 | 48.11 | 49.90 | 0 | +1.15(+2.36%) |
Jul 09, 2013 | 46.69 | 48.95 | 47.03 | 48.75 | 0 | +1.72(+3.66%) |
Jul 08, 2013 | 44.99 | 47.25 | 44.50 | 47.03 | 0 | +2.33(+5.21%) |
Jul 05, 2013 | 44.00 | 44.89 | 43.65 | 44.70 | 0 | +0.76(+1.73%) |
Jul 03, 2013 | 44.00 | 44.00 | 43.67 | 43.94 | 0 | -0.36(-0.81%) |
Jul 02, 2013 | 43.52 | 44.30 | 43.05 | 44.30 | 0 | +0.41(+0.93%) |
Jul 01, 2013 | 44.85 | 44.99 | 43.48 | 43.89 | 0 | -0.95(-2.12%) |
Jun 28, 2013 | 43.93 | 45.00 | 43.16 | 44.84 | 280,673 | +4.33(+10.69%) |
Jun 26, 2013 | 39.67 | 40.73 | 39.04 | 40.51 | 0 | +1.01(+2.56%) |
Jun 25, 2013 | 39.23 | 40.00 | 39.12 | 39.50 | 0 | +0.48(+1.22%) |
Jun 24, 2013 | 38.89 | 39.82 | 38.46 | 39.02 | 0 | -0.03(-0.07%) |
Jun 21, 2013 | 40.89 | 40.89 | 38.21 | 39.05 | 148,212 | +0.33(+0.85%) |
Jun 20, 2013 | 37.79 | 39.49 | 36.90 | 38.72 | 0 | +0.31(+0.81%) |
Jun 19, 2013 | 35.05 | 38.47 | 35.00 | 38.41 | 0 | +5.40(+16.36%) |
Jun 18, 2013 | 32.51 | 33.20 | 32.36 | 33.01 | 0 | +0.20(+0.61%) |
Jun 17, 2013 | 32.67 | 33.05 | 32.33 | 32.81 | 0 | +0.30(+0.92%) |
Jun 14, 2013 | 32.13 | 32.84 | 31.70 | 32.51 | 0 | +0.36(+1.12%) |
Jun 13, 2013 | 31.19 | 32.20 | 31.10 | 32.15 | 16,291 | +1.05(+3.38%) |
Jun 12, 2013 | 31.72 | 32.25 | 30.73 | 31.10 | 24,346 | -0.63(-1.99%) |
Jun 11, 2013 | 31.60 | 32.19 | 31.01 | 31.73 | 10,414 | -0.56(-1.73%) |
Jun 10, 2013 | 33.55 | 33.55 | 30.74 | 32.29 | 0 | -1.36(-4.04%) |
Jun 07, 2013 | 32.08 | 34.15 | 31.88 | 33.65 | 0 | +1.79(+5.62%) |
Jun 06, 2013 | 31.73 | 32.06 | 31.38 | 31.86 | 14,573 | +0.45(+1.43%) |
Jun 05, 2013 | 31.09 | 32.23 | 31.09 | 31.41 | 0 | -0.45(-1.41%) |
Jun 04, 2013 | 31.18 | 32.86 | 31.04 | 31.86 | 0 | +0.45(+1.43%) |
Jun 03, 2013 | 33.40 | 33.81 | 31.17 | 31.41 | 45,205 | -2.03(-6.07%) |
May 31, 2013 | 33.80 | 34.11 | 33.35 | 33.44 | 44,530 | -0.48(-1.42%) |
May 30, 2013 | 34.07 | 34.20 | 33.79 | 33.92 | 20,958 | -0.39(-1.14%) |
May 29, 2013 | 34.20 | 34.49 | 33.80 | 34.31 | 27,899 | -0.04(-0.12%) |
May 28, 2013 | 34.48 | 34.50 | 33.97 | 34.35 | 40,182 | -0.01(-0.03%) |
May 24, 2013 | 34.33 | 34.51 | 34.24 | 34.36 | 0 | +0.19(+0.56%) |
May 23, 2013 | 32.75 | 34.54 | 32.75 | 34.17 | 0 | +1.27(+3.86%) |
May 22, 2013 | 34.43 | 34.51 | 32.67 | 32.90 | 0 | -1.57(-4.55%) |
May 21, 2013 | 33.68 | 34.50 | 33.68 | 34.47 | 0 | +0.55(+1.62%) |
May 20, 2013 | 33.24 | 34.50 | 33.24 | 33.92 | 0 | +0.70(+2.11%) |
May 17, 2013 | 32.19 | 33.50 | 31.96 | 33.22 | 0 | +1.27(+3.97%) |
May 16, 2013 | 31.04 | 32.09 | 30.90 | 31.95 | 45,835 | +0.60(+1.91%) |
May 15, 2013 | 31.41 | 31.82 | 30.55 | 31.35 | 0 | -0.33(-1.04%) |
May 13, 2013 | 31.44 | 32.00 | 30.85 | 31.68 | 0 | +0.28(+0.89%) |
May 10, 2013 | 31.20 | 31.47 | 31.20 | 31.40 | 0 | +0.32(+1.03%) |
May 09, 2013 | 31.51 | 31.75 | 30.91 | 31.08 | 0 | -0.59(-1.86%) |
May 08, 2013 | 31.75 | 31.78 | 31.36 | 31.67 | 0 | -0.23(-0.72%) |
May 07, 2013 | 33.03 | 33.03 | 31.89 | 31.90 | 0 | -1.17(-3.54%) |
May 06, 2013 | 33.52 | 33.52 | 32.77 | 33.07 | 0 | -0.58(-1.72%) |
May 03, 2013 | 33.71 | 33.80 | 33.27 | 33.65 | 0 | +0.38(+1.14%) |
May 02, 2013 | 33.39 | 33.39 | 32.86 | 33.27 | 0 | +0.20(+0.60%) |
May 01, 2013 | 33.65 | 33.97 | 32.75 | 33.07 | 0 | -0.98(-2.88%) |
Apr 30, 2013 | 34.51 | 34.51 | 33.61 | 34.05 | 0 | -0.24(-0.70%) |
Apr 29, 2013 | 34.51 | 34.96 | 33.90 | 34.29 | 24,831 | -0.31(-0.90%) |
Apr 26, 2013 | 34.03 | 34.79 | 34.03 | 34.60 | 9,800 | +0.63(+1.85%) |
Apr 25, 2013 | 34.86 | 34.86 | 32.51 | 33.97 | 0 | -0.73(-2.10%) |
Apr 24, 2013 | 35.00 | 35.02 | 33.94 | 34.70 | 0 | -0.19(-0.54%) |
Apr 23, 2013 | 32.95 | 35.03 | 32.95 | 34.89 | 64,924 | +1.68(+5.06%) |
Apr 22, 2013 | 31.57 | 33.25 | 31.36 | 33.21 | 77,996 | +1.87(+5.97%) |
Apr 19, 2013 | 31.74 | 31.75 | 30.38 | 31.34 | 102,518 | -0.37(-1.17%) |
Apr 18, 2013 | 31.98 | 32.15 | 31.51 | 31.71 | 44,053 | -0.01(-0.03%) |
Apr 17, 2013 | 32.43 | 32.43 | 31.62 | 31.72 | 42,899 | -0.72(-2.22%) |
Apr 16, 2013 | 33.81 | 33.81 | 31.78 | 32.44 | 51,134 | -0.89(-2.67%) |
Apr 15, 2013 | 34.06 | 34.89 | 33.20 | 33.33 | 50,668 | -0.65(-1.91%) |
Apr 12, 2013 | 34.46 | 34.46 | 33.73 | 33.98 | 57,950 | -0.73(-2.10%) |
Apr 11, 2013 | 35.01 | 35.01 | 34.50 | 34.71 | 43,679 | -0.28(-0.80%) |
Apr 10, 2013 | 34.82 | 35.00 | 34.22 | 34.99 | 63,422 | +0.42(+1.21%) |
Apr 09, 2013 | 35.50 | 35.99 | 34.10 | 34.57 | 164,035 | -0.66(-1.87%) |
Apr 08, 2013 | 35.76 | 35.81 | 33.80 | 35.23 | 53,474 | -0.31(-0.87%) |
Apr 05, 2013 | 33.72 | 36.00 | 33.72 | 35.54 | 21,732 | +1.22(+3.55%) |
Apr 04, 2013 | 34.93 | 35.11 | 32.85 | 34.32 | 52,648 | -0.25(-0.72%) |
Apr 03, 2013 | 36.49 | 37.47 | 34.06 | 34.57 | 32,952 | -1.91(-5.24%) |
Apr 02, 2013 | 37.01 | 37.25 | 36.09 | 36.48 | 13,742 | -0.34(-0.92%) |
Apr 01, 2013 | 37.25 | 37.93 | 36.30 | 36.82 | 15,259 | -0.58(-1.55%) |
Mar 28, 2013 | 37.45 | 37.78 | 37.20 | 37.40 | 12,443 | +0.06(+0.16%) |
Mar 27, 2013 | 37.50 | 37.99 | 36.83 | 37.34 | 16,536 | -0.66(-1.74%) |
Mar 26, 2013 | 37.87 | 38.19 | 37.47 | 38.00 | 15,523 | +0.18(+0.48%) |
Mar 25, 2013 | 37.14 | 38.00 | 37.00 | 37.82 | 19,478 | +0.67(+1.80%) |
Mar 22, 2013 | 36.36 | 37.39 | 36.36 | 37.15 | 8,385 | -0.03(-0.08%) |
Mar 21, 2013 | 37.25 | 37.74 | 37.00 | 37.18 | 19,137 | -0.42(-1.12%) |
Mar 20, 2013 | 37.45 | 37.92 | 37.20 | 37.60 | 7,870 | +0.57(+1.54%) |
Mar 19, 2013 | 36.60 | 37.75 | 36.60 | 37.03 | 15,364 | +0.55(+1.51%) |
Mar 18, 2013 | 37.25 | 37.38 | 36.46 | 36.48 | 5,319 | -1.07(-2.85%) |
Mar 15, 2013 | 37.70 | 37.70 | 37.55 | 37.55 | 15,396 | -0.10(-0.27%) |
Mar 14, 2013 | 37.84 | 38.04 | 36.71 | 37.65 | 31,703 | -0.34(-0.89%) |
Mar 13, 2013 | 38.02 | 38.25 | 37.35 | 37.99 | 45,068 | +0.46(+1.23%) |
Mar 12, 2013 | 38.00 | 38.00 | 36.99 | 37.53 | 22,042 | +0.37(+1.00%) |
Mar 11, 2013 | 37.74 | 38.14 | 36.66 | 37.16 | 2,722 | -0.79(-2.08%) |
Mar 08, 2013 | 38.81 | 38.93 | 37.76 | 37.95 | 13,644 | -0.15(-0.39%) |
Mar 07, 2013 | 37.68 | 38.85 | 37.63 | 38.10 | 5,118 | +0.31(+0.82%) |
Mar 06, 2013 | 38.15 | 39.48 | 37.56 | 37.79 | 15,666 | -0.52(-1.36%) |
Mar 05, 2013 | 38.00 | 38.99 | 37.01 | 38.31 | 17,846 | +0.62(+1.64%) |
Mar 04, 2013 | 36.65 | 38.18 | 36.50 | 37.69 | 12,699 | +0.70(+1.89%) |
Mar 01, 2013 | 37.72 | 38.95 | 36.72 | 36.99 | 8,287 | -2.03(-5.20%) |
Feb 28, 2013 | 38.80 | 39.49 | 34.99 | 39.02 | 58,880 | +0.06(+0.15%) |
Feb 27, 2013 | 38.05 | 39.50 | 38.05 | 38.96 | 82,437 | +0.76(+1.99%) |
Feb 26, 2013 | 36.93 | 38.97 | 36.93 | 38.20 | 16,771 | -0.60(-1.55%) |
Feb 22, 2013 | 36.44 | 39.00 | 35.00 | 38.80 | 22,255 | +3.35(+9.45%) |
Feb 21, 2013 | 37.24 | 37.80 | 35.31 | 35.45 | 9,754 | -1.36(-3.69%) |
Feb 20, 2013 | 39.50 | 39.50 | 36.52 | 36.81 | 12,672 | -2.72(-6.88%) |
Feb 19, 2013 | 36.97 | 40.41 | 36.96 | 39.53 | 14,243 | +2.69(+7.30%) |
Feb 15, 2013 | 36.70 | 37.24 | 35.29 | 36.84 | 19,680 | +0.60(+1.66%) |
Feb 14, 2013 | 34.97 | 36.40 | 34.97 | 36.24 | 10,257 | +1.10(+3.13%) |
Feb 13, 2013 | 35.63 | 36.53 | 34.86 | 35.14 | 51,774 | -1.21(-3.33%) |
Feb 12, 2013 | 35.49 | 36.75 | 35.00 | 36.35 | 7,200 | +0.95(+2.68%) |
Feb 11, 2013 | 36.76 | 37.30 | 35.18 | 35.40 | 21,427 | -1.94(-5.20%) |
Feb 08, 2013 | 37.47 | 38.98 | 36.78 | 37.34 | 28,787 | +0.04(+0.11%) |
Feb 07, 2013 | 37.84 | 38.50 | 36.66 | 37.30 | 18,638 | -0.67(-1.76%) |
Feb 06, 2013 | 38.00 | 38.48 | 36.01 | 37.97 | 11,361 | +0.15(+0.40%) |
Feb 04, 2013 | 38.91 | 39.99 | 37.47 | 37.82 | 21,114 | -2.12(-5.31%) |
Feb 01, 2013 | 39.66 | 40.60 | 38.94 | 39.94 | 14,372 | -0.45(-1.11%) |
Jan 31, 2013 | 39.95 | 40.50 | 38.00 | 40.39 | 59,963 | +0.73(+1.84%) |
Jan 30, 2013 | 41.70 | 41.70 | 36.93 | 39.66 | 123,563 | -2.04(-4.89%) |
Jan 29, 2013 | 41.58 | 42.67 | 40.02 | 41.70 | 42,681 | +0.69(+1.68%) |
Jan 28, 2013 | 39.00 | 42.11 | 38.31 | 41.01 | 67,931 | +2.52(+6.55%) |
Jan 25, 2013 | 37.30 | 38.50 | 37.30 | 38.49 | 42,060 | +1.20(+3.22%) |
Jan 24, 2013 | 36.01 | 37.30 | 35.86 | 37.29 | 46,303 | +1.44(+4.02%) |
Jan 23, 2013 | 34.20 | 36.19 | 34.20 | 35.85 | 57,873 | +1.66(+4.86%) |
Jan 22, 2013 | 33.99 | 34.19 | 33.83 | 34.19 | 9,357 | +0.26(+0.77%) |
Jan 18, 2013 | 33.61 | 34.15 | 33.55 | 33.93 | 16,163 | +0.20(+0.59%) |
Jan 17, 2013 | 34.04 | 34.10 | 33.56 | 33.73 | 15,806 | +0.02(+0.06%) |
Jan 16, 2013 | 34.19 | 34.19 | 33.56 | 33.71 | 10,976 | -0.47(-1.38%) |
Jan 15, 2013 | 33.57 | 34.36 | 33.57 | 34.18 | 62,167 | +0.60(+1.79%) |
Jan 14, 2013 | 34.19 | 34.19 | 33.53 | 33.58 | 15,534 | -0.31(-0.91%) |
Jan 11, 2013 | 34.10 | 34.10 | 33.78 | 33.89 | 11,842 | -0.13(-0.38%) |
Jan 10, 2013 | 34.20 | 34.44 | 33.51 | 34.02 | 28,931 | +0.28(+0.83%) |
Jan 09, 2013 | 33.78 | 34.09 | 33.50 | 33.74 | 4,923 | +0.02(+0.06%) |
Jan 08, 2013 | 33.73 | 34.00 | 33.45 | 33.72 | 17,865 | -0.15(-0.43%) |
Jan 07, 2013 | 34.05 | 34.31 | 33.50 | 33.87 | 8,057 | -0.27(-0.78%) |
Jan 04, 2013 | 34.49 | 34.49 | 33.91 | 34.13 | 29,319 | +0.09(+0.26%) |
Jan 03, 2013 | 34.26 | 34.49 | 33.99 | 34.04 | 17,741 | -0.22(-0.64%) |