Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.09 | 43.18 | 43.18 | 43.18 | 58,846 | +0.18(+0.42%) |
Dec 30, 2013 | 42.62 | 43.07 | 42.41 | 43.00 | 33,818 | +0.20(+0.47%) |
Dec 27, 2013 | 42.92 | 42.99 | 42.02 | 42.80 | 50,429 | +0.11(+0.26%) |
Dec 26, 2013 | 42.74 | 42.92 | 42.44 | 42.69 | 20,896 | +0.11(+0.26%) |
Dec 24, 2013 | 41.43 | 42.80 | 41.43 | 42.58 | 14,569 | +1.22(+2.95%) |
Dec 23, 2013 | 41.13 | 41.57 | 40.70 | 41.36 | 55,352 | +0.13(+0.30%) |
Dec 20, 2013 | 41.16 | 41.27 | 39.55 | 41.23 | 160,379 | +0.31(+0.76%) |
Dec 19, 2013 | 39.82 | 41.37 | 39.82 | 40.92 | 31,496 | -0.13(-0.30%) |
Dec 18, 2013 | 40.73 | 41.25 | 40.56 | 41.05 | 37,272 | +0.34(+0.83%) |
Dec 17, 2013 | 40.67 | 41.05 | 40.41 | 40.71 | 48,773 | -0.20(-0.50%) |
Dec 16, 2013 | 40.56 | 40.93 | 40.08 | 40.91 | 40,672 | +0.42(+1.04%) |
Dec 13, 2013 | 40.49 | 41.04 | 40.02 | 40.49 | 23,947 | +0.22(+0.54%) |
Dec 12, 2013 | 40.40 | 40.96 | 39.94 | 40.27 | 40,277 | -0.23(-0.56%) |
Dec 11, 2013 | 41.04 | 41.04 | 40.09 | 40.50 | 34,197 | -0.32(-0.79%) |
Dec 10, 2013 | 40.41 | 41.67 | 40.41 | 40.82 | 38,974 | -1.03(-2.47%) |
Dec 09, 2013 | 42.23 | 42.67 | 41.27 | 41.85 | 43,123 | -0.47(-1.11%) |
Dec 06, 2013 | 42.18 | 42.49 | 42.06 | 42.32 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.50 | 42.22 | 41.25 | 41.92 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.85 | 42.21 | 40.71 | 41.63 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.48 | 42.41 | 41.05 | 41.63 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.17 | 42.45 | 41.12 | 41.61 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.67 | 42.67 | 42.03 | 42.38 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.96 | 42.45 | 41.61 | 42.25 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.69 | 41.81 | 40.69 | 41.77 | 0 | +0.69(+1.67%) |
Nov 25, 2013 | 41.67 | 41.78 | 40.89 | 41.09 | 31,992 | -0.47(-1.12%) |
Nov 22, 2013 | 40.09 | 42.04 | 39.97 | 41.56 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.29 | 41.59 | 39.45 | 41.30 | 58,146 | +1.32(+3.29%) |
Nov 20, 2013 | 39.54 | 40.45 | 39.54 | 39.98 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.94 | 40.88 | 39.70 | 39.95 | 15,685 | -0.07(-0.17%) |
Nov 18, 2013 | 39.93 | 40.33 | 39.66 | 40.02 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.40 | 40.34 | 39.28 | 40.02 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.94 | 39.94 | 39.13 | 39.39 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.75 | 41.38 | 39.77 | 39.99 | 0 | -0.89(-2.17%) |
Nov 11, 2013 | 41.36 | 43.60 | 40.86 | 40.88 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.60 | 41.69 | 41.08 | 41.33 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.45 | 42.81 | 41.41 | 41.59 | 28,975 | -0.76(-1.80%) |
Nov 06, 2013 | 42.35 | 42.79 | 42.31 | 42.36 | 53,166 | +0.16(+0.39%) |
Nov 05, 2013 | 41.98 | 42.59 | 41.79 | 42.19 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.95 | 42.75 | 41.74 | 42.53 | 49,512 | +0.57(+1.35%) |
Nov 01, 2013 | 41.88 | 42.33 | 41.64 | 41.96 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.32 | 42.59 | 41.84 | 41.96 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.48 | 43.06 | 42.07 | 42.22 | 33,663 | -0.63(-1.47%) |
Oct 29, 2013 | 42.81 | 43.26 | 42.10 | 42.85 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.42 | 42.59 | 41.96 | 42.47 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.81 | 41.85 | 41.14 | 41.74 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.46 | 41.97 | 41.32 | 41.66 | 30,908 | +0.14(+0.34%) |
Oct 23, 2013 | 41.28 | 41.66 | 40.89 | 41.52 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.33 | 41.65 | 39.33 | 41.36 | 43,550 | +0.23(+0.57%) |
Oct 21, 2013 | 41.35 | 41.54 | 40.96 | 41.13 | 30,042 | +0.02(+0.04%) |
Oct 18, 2013 | 40.41 | 41.22 | 40.15 | 41.11 | 105,435 | +1.03(+2.56%) |
Oct 17, 2013 | 39.51 | 40.21 | 39.51 | 40.08 | 46,299 | +0.35(+0.88%) |
Oct 16, 2013 | 40.04 | 40.27 | 39.41 | 39.73 | 36,028 | +0.16(+0.39%) |
Oct 15, 2013 | 39.35 | 39.88 | 39.20 | 39.58 | 58,266 | +0.26(+0.65%) |
Oct 14, 2013 | 38.94 | 39.53 | 38.87 | 39.32 | 52,583 | -0.11(-0.28%) |
Oct 11, 2013 | 38.34 | 39.44 | 38.34 | 39.43 | 0 | +1.10(+2.86%) |
Oct 10, 2013 | 37.98 | 38.55 | 37.13 | 38.33 | 70,415 | +1.03(+2.75%) |
Oct 09, 2013 | 36.29 | 37.54 | 36.20 | 37.31 | 95,306 | +1.04(+2.85%) |
Oct 08, 2013 | 36.04 | 36.41 | 35.97 | 36.27 | 72,212 | +0.37(+1.02%) |
Oct 07, 2013 | 36.11 | 36.75 | 35.86 | 35.90 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.67 | 36.99 | 35.67 | 36.47 | 0 | +0.76(+2.11%) |
Oct 03, 2013 | 36.39 | 36.55 | 35.64 | 35.72 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.86 | 36.63 | 35.80 | 36.48 | 89,097 | +0.47(+1.30%) |
Oct 01, 2013 | 35.56 | 36.43 | 35.51 | 36.01 | 143,794 | +0.98(+2.80%) |
Sep 27, 2013 | 34.68 | 35.06 | 33.76 | 35.03 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.97 | 35.28 | 34.49 | 35.02 | 155,130 | +0.20(+0.58%) |
Sep 25, 2013 | 34.69 | 35.28 | 34.69 | 34.81 | 30,330 | -0.18(-0.51%) |
Sep 24, 2013 | 35.11 | 35.41 | 34.92 | 34.99 | 36,123 | -0.12(-0.35%) |
Sep 23, 2013 | 35.36 | 35.73 | 34.94 | 35.12 | 49,685 | -0.20(-0.57%) |
Sep 20, 2013 | 35.34 | 35.63 | 35.13 | 35.32 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.90 | 35.90 | 35.27 | 35.35 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.76 | 36.04 | 35.38 | 35.68 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.99 | 36.05 | 35.30 | 35.57 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.85 | 36.02 | 35.39 | 35.67 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 36.01 | 36.26 | 35.34 | 35.65 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.83 | 36.03 | 35.40 | 35.83 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.42 | 36.12 | 35.26 | 35.94 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.31 | 35.91 | 35.31 | 35.37 | 49,079 | +0.30(+0.87%) |
Sep 09, 2013 | 34.92 | 35.13 | 34.55 | 35.06 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.60 | 34.85 | 34.07 | 34.43 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.52 | 34.96 | 34.29 | 34.48 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.60 | 34.78 | 34.22 | 34.53 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.84 | 35.72 | 34.07 | 34.60 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 35.13 | 35.71 | 34.10 | 34.43 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.67 | 35.42 | 34.50 | 35.37 | 31,815 | +0.74(+2.14%) |
Aug 28, 2013 | 34.55 | 35.09 | 34.46 | 34.63 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.40 | 35.63 | 34.37 | 34.64 | 33,504 | -1.14(-3.18%) |
Aug 26, 2013 | 35.60 | 36.03 | 34.98 | 35.78 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.94 | 36.33 | 35.44 | 35.58 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.81 | 36.80 | 34.81 | 35.91 | 31,257 | +1.37(+3.97%) |
Aug 21, 2013 | 34.68 | 35.00 | 34.33 | 34.54 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.86 | 35.04 | 34.70 | 34.81 | 75,246 | +0.16(+0.47%) |
Aug 19, 2013 | 35.61 | 36.18 | 34.60 | 34.65 | 28,005 | -1.16(-3.24%) |
Aug 16, 2013 | 35.88 | 35.94 | 35.44 | 35.81 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.42 | 36.56 | 36.01 | 36.11 | 47,242 | -0.87(-2.35%) |
Aug 14, 2013 | 37.69 | 37.69 | 36.87 | 36.97 | 29,974 | -0.02(-0.04%) |
Aug 13, 2013 | 36.89 | 37.31 | 36.80 | 36.99 | 28,640 | -0.05(-0.15%) |
Aug 12, 2013 | 36.56 | 37.37 | 36.56 | 37.04 | 24,226 | +0.15(+0.40%) |
Aug 09, 2013 | 37.65 | 38.41 | 36.67 | 36.90 | 81,525 | -1.32(-3.45%) |
Aug 08, 2013 | 37.96 | 38.73 | 37.29 | 38.21 | 66,716 | +0.52(+1.38%) |
Aug 07, 2013 | 37.28 | 37.96 | 37.28 | 37.70 | 38,958 | +0.17(+0.45%) |
Aug 06, 2013 | 37.51 | 37.68 | 37.06 | 37.52 | 27,320 | -0.05(-0.14%) |
Aug 05, 2013 | 37.16 | 37.89 | 37.05 | 37.58 | 90,958 | +0.21(+0.56%) |
Aug 02, 2013 | 36.96 | 37.96 | 36.89 | 37.37 | 41,237 | -0.15(-0.39%) |
Aug 01, 2013 | 37.86 | 37.96 | 37.22 | 37.52 | 48,750 | +0.26(+0.69%) |
Jul 31, 2013 | 37.52 | 37.87 | 37.17 | 37.26 | 0 | -0.24(-0.64%) |
Jul 30, 2013 | 37.57 | 37.92 | 37.28 | 37.50 | 0 | +0.07(+0.19%) |
Jul 29, 2013 | 37.56 | 37.73 | 37.13 | 37.43 | 0 | -0.29(-0.78%) |
Jul 26, 2013 | 37.14 | 37.90 | 37.14 | 37.73 | 0 | +0.16(+0.43%) |
Jul 25, 2013 | 37.25 | 37.63 | 37.22 | 37.56 | 0 | +0.09(+0.23%) |
Jul 24, 2013 | 38.08 | 38.22 | 37.38 | 37.48 | 0 | -0.40(-1.04%) |
Jul 23, 2013 | 38.00 | 38.04 | 37.80 | 37.87 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 37.94 | 38.15 | 37.63 | 37.90 | 0 | +0.12(+0.31%) |
Jul 19, 2013 | 37.85 | 37.96 | 37.07 | 37.79 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 37.96 | 38.42 | 37.28 | 37.82 | 0 | -0.08(-0.20%) |
Jul 17, 2013 | 38.08 | 38.13 | 37.57 | 37.90 | 40,613 | -0.05(-0.12%) |
Jul 16, 2013 | 38.25 | 38.50 | 37.73 | 37.94 | 0 | -0.27(-0.71%) |
Jul 15, 2013 | 38.05 | 38.42 | 37.97 | 38.21 | 0 | +0.38(+1.00%) |
Jul 12, 2013 | 38.24 | 38.24 | 37.53 | 37.83 | 0 | -0.49(-1.27%) |
Jul 11, 2013 | 38.54 | 38.73 | 37.52 | 38.32 | 0 | +0.36(+0.96%) |
Jul 10, 2013 | 37.90 | 38.17 | 37.42 | 37.96 | 0 | +0.09(+0.22%) |
Jul 09, 2013 | 37.97 | 38.54 | 37.71 | 37.87 | 0 | +0.21(+0.56%) |
Jul 08, 2013 | 38.52 | 38.72 | 37.39 | 37.66 | 44,396 | -0.64(-1.68%) |
Jul 05, 2013 | 38.12 | 38.36 | 37.47 | 38.31 | 0 | +0.85(+2.27%) |
Jul 03, 2013 | 37.25 | 37.53 | 36.75 | 37.45 | 0 | +0.02(+0.06%) |
Jul 02, 2013 | 37.56 | 37.86 | 36.55 | 37.43 | 0 | -0.11(-0.29%) |
Jul 01, 2013 | 37.26 | 37.96 | 36.80 | 37.54 | 0 | +0.46(+1.23%) |
Jun 28, 2013 | 36.61 | 37.32 | 35.74 | 37.08 | 487,016 | +0.39(+1.06%) |
Jun 27, 2013 | 36.61 | 37.04 | 36.39 | 36.70 | 0 | +0.45(+1.24%) |
Jun 26, 2013 | 36.45 | 36.87 | 35.91 | 36.25 | 0 | +0.03(+0.09%) |
Jun 25, 2013 | 36.25 | 36.68 | 35.67 | 36.22 | 0 | +0.29(+0.82%) |
Jun 24, 2013 | 35.65 | 36.30 | 35.53 | 35.92 | 0 | -0.10(-0.28%) |
Jun 21, 2013 | 35.70 | 36.94 | 35.19 | 36.02 | 137,458 | +0.44(+1.24%) |
Jun 20, 2013 | 36.37 | 36.42 | 35.19 | 35.58 | 0 | -1.41(-3.81%) |
Jun 19, 2013 | 37.52 | 37.52 | 36.72 | 36.99 | 0 | -0.46(-1.24%) |
Jun 18, 2013 | 37.11 | 37.73 | 36.91 | 37.45 | 0 | +0.27(+0.73%) |
Jun 17, 2013 | 37.66 | 37.66 | 36.83 | 37.18 | 0 | +0.07(+0.19%) |
Jun 14, 2013 | 37.76 | 38.10 | 37.02 | 37.11 | 0 | -0.65(-1.72%) |
Jun 13, 2013 | 36.75 | 38.14 | 36.68 | 37.76 | 38,490 | +1.17(+3.20%) |
Jun 12, 2013 | 37.21 | 37.39 | 36.24 | 36.60 | 14,345 | -0.22(-0.59%) |
Jun 11, 2013 | 37.02 | 37.83 | 36.69 | 36.81 | 18,176 | -0.77(-2.06%) |
Jun 10, 2013 | 37.19 | 37.63 | 36.65 | 37.59 | 0 | +0.40(+1.06%) |
Jun 07, 2013 | 37.77 | 37.77 | 36.87 | 37.19 | 0 | -0.21(-0.56%) |
Jun 06, 2013 | 37.09 | 37.48 | 36.61 | 37.40 | 36,217 | +0.38(+1.03%) |
Jun 05, 2013 | 37.02 | 37.39 | 36.72 | 37.02 | 0 | -0.53(-1.42%) |
Jun 04, 2013 | 38.19 | 38.60 | 37.32 | 37.56 | 0 | -0.77(-2.00%) |
Jun 03, 2013 | 38.15 | 38.69 | 37.94 | 38.32 | 115,217 | +0.41(+1.08%) |
May 31, 2013 | 38.64 | 39.55 | 37.76 | 37.91 | 60,861 | -1.18(-3.01%) |
May 30, 2013 | 38.23 | 39.26 | 37.95 | 39.09 | 128,748 | +1.12(+2.96%) |
May 29, 2013 | 38.13 | 38.40 | 37.33 | 37.97 | 56,654 | -0.31(-0.81%) |
May 28, 2013 | 37.70 | 38.75 | 37.57 | 38.27 | 63,998 | +1.23(+3.31%) |
May 24, 2013 | 36.79 | 37.11 | 36.48 | 37.05 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.59 | 36.99 | 36.17 | 36.89 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.40 | 37.79 | 36.55 | 36.93 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.67 | 37.67 | 37.29 | 37.48 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.30 | 38.00 | 36.96 | 37.70 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.82 | 37.64 | 36.79 | 37.53 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.76 | 37.65 | 36.44 | 36.66 | 32,927 | -0.35(-0.96%) |
May 15, 2013 | 36.91 | 37.07 | 36.71 | 37.02 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.26 | 37.34 | 36.73 | 36.95 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.16 | 37.46 | 36.51 | 37.38 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.18 | 37.50 | 36.67 | 37.12 | 0 | -0.29(-0.76%) |
May 08, 2013 | 36.46 | 37.94 | 36.05 | 37.40 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.27 | 36.98 | 36.10 | 36.46 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.90 | 36.62 | 35.48 | 36.29 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.71 | 36.21 | 35.69 | 35.78 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.43 | 36.66 | 35.91 | 36.13 | 0 | -0.19(-0.51%) |
May 01, 2013 | 37.83 | 37.83 | 36.06 | 36.32 | 98,929 | -1.17(-3.13%) |
Apr 30, 2013 | 38.09 | 38.09 | 37.15 | 37.49 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.17 | 38.27 | 36.91 | 38.05 | 73,358 | -1.06(-2.72%) |
Apr 26, 2013 | 40.02 | 40.02 | 38.81 | 39.12 | 79,379 | -0.87(-2.18%) |
Apr 25, 2013 | 39.93 | 40.60 | 39.73 | 39.99 | 118,542 | +0.04(+0.10%) |
Apr 24, 2013 | 38.76 | 40.41 | 38.76 | 39.95 | 143,386 | +1.07(+2.76%) |
Apr 23, 2013 | 38.72 | 38.88 | 37.94 | 38.88 | 76,632 | +0.38(+0.98%) |
Apr 22, 2013 | 39.13 | 39.16 | 38.07 | 38.50 | 115,925 | -0.93(-2.35%) |
Apr 19, 2013 | 38.38 | 39.72 | 38.38 | 39.42 | 92,416 | +1.06(+2.77%) |
Apr 18, 2013 | 38.92 | 39.19 | 37.93 | 38.36 | 90,689 | -0.65(-1.66%) |
Apr 17, 2013 | 40.25 | 40.25 | 38.38 | 39.01 | 90,093 | -1.91(-4.67%) |
Apr 16, 2013 | 41.01 | 41.65 | 40.47 | 40.92 | 85,316 | +0.15(+0.36%) |
Apr 15, 2013 | 41.98 | 42.18 | 40.39 | 40.77 | 91,815 | -1.60(-3.79%) |
Apr 12, 2013 | 41.84 | 42.40 | 41.28 | 42.38 | 41,041 | +0.39(+0.92%) |
Apr 11, 2013 | 41.75 | 42.12 | 41.38 | 41.99 | 37,642 | +0.12(+0.28%) |
Apr 10, 2013 | 41.61 | 42.06 | 41.41 | 41.88 | 113,342 | +0.41(+0.99%) |
Apr 09, 2013 | 41.65 | 42.35 | 41.30 | 41.47 | 65,912 | +0.00(+0.00%) |
Apr 08, 2013 | 41.73 | 41.82 | 41.07 | 41.47 | 38,012 | -0.03(-0.07%) |
Apr 05, 2013 | 40.58 | 41.54 | 40.58 | 41.50 | 47,799 | +0.20(+0.49%) |
Apr 04, 2013 | 40.60 | 41.68 | 40.60 | 41.30 | 79,523 | +0.65(+1.59%) |
Apr 03, 2013 | 41.95 | 41.95 | 40.26 | 40.65 | 101,331 | -1.28(-3.05%) |
Apr 02, 2013 | 42.67 | 42.69 | 41.85 | 41.93 | 96,231 | -0.44(-1.04%) |
Apr 01, 2013 | 42.65 | 42.76 | 41.39 | 42.37 | 99,403 | -0.28(-0.65%) |
Mar 28, 2013 | 42.82 | 43.04 | 42.34 | 42.65 | 57,317 | -0.05(-0.11%) |
Mar 27, 2013 | 42.34 | 42.84 | 42.15 | 42.69 | 14,527 | -0.24(-0.56%) |
Mar 26, 2013 | 42.82 | 42.93 | 41.94 | 42.93 | 27,930 | +0.55(+1.29%) |
Mar 25, 2013 | 42.60 | 42.93 | 42.00 | 42.39 | 39,478 | +0.06(+0.15%) |
Mar 22, 2013 | 42.18 | 42.49 | 41.73 | 42.32 | 51,747 | +0.15(+0.37%) |
Mar 21, 2013 | 42.29 | 42.99 | 41.80 | 42.17 | 37,992 | -0.61(-1.42%) |
Mar 20, 2013 | 42.61 | 42.89 | 41.95 | 42.78 | 50,387 | +0.42(+1.00%) |
Mar 19, 2013 | 42.41 | 42.69 | 41.88 | 42.35 | 75,500 | -0.19(-0.45%) |
Mar 18, 2013 | 42.36 | 42.71 | 42.34 | 42.55 | 58,532 | -0.25(-0.58%) |
Mar 15, 2013 | 42.55 | 43.09 | 42.18 | 42.79 | 180,610 | +0.60(+1.43%) |
Mar 14, 2013 | 41.34 | 42.39 | 41.33 | 42.19 | 40,067 | +0.72(+1.73%) |
Mar 13, 2013 | 41.31 | 41.83 | 40.91 | 41.48 | 66,210 | +0.35(+0.84%) |
Mar 12, 2013 | 41.09 | 41.57 | 40.85 | 41.13 | 62,252 | +0.04(+0.09%) |
Mar 11, 2013 | 41.68 | 41.68 | 40.67 | 41.09 | 43,839 | -0.82(-1.95%) |
Mar 08, 2013 | 41.12 | 42.03 | 40.50 | 41.91 | 89,066 | +1.23(+3.03%) |
Mar 07, 2013 | 40.80 | 40.87 | 40.16 | 40.67 | 33,445 | -0.25(-0.60%) |
Mar 06, 2013 | 39.55 | 41.02 | 39.55 | 40.92 | 41,382 | +1.39(+3.51%) |
Mar 05, 2013 | 39.84 | 41.52 | 39.42 | 39.53 | 52,300 | +0.19(+0.49%) |
Mar 04, 2013 | 39.40 | 39.64 | 39.16 | 39.34 | 75,369 | -0.44(-1.11%) |
Mar 01, 2013 | 39.33 | 39.92 | 38.95 | 39.78 | 117,771 | +0.06(+0.16%) |
Feb 28, 2013 | 40.22 | 40.22 | 39.56 | 39.72 | 55,426 | -0.85(-2.09%) |
Feb 27, 2013 | 39.58 | 41.13 | 39.58 | 40.57 | 42,274 | +1.30(+3.30%) |
Feb 26, 2013 | 39.05 | 39.72 | 38.78 | 39.27 | 51,828 | +0.61(+1.57%) |
Feb 25, 2013 | 40.69 | 40.69 | 38.58 | 38.66 | 60,964 | -1.70(-4.20%) |
Feb 22, 2013 | 39.89 | 40.56 | 39.28 | 40.36 | 25,540 | +0.79(+2.00%) |
Feb 21, 2013 | 39.80 | 40.83 | 39.44 | 39.57 | 28,724 | -0.13(-0.33%) |
Feb 20, 2013 | 41.38 | 41.38 | 39.35 | 39.70 | 91,367 | -1.58(-3.83%) |
Feb 19, 2013 | 41.30 | 42.21 | 40.72 | 41.28 | 60,496 | +0.24(+0.58%) |
Feb 15, 2013 | 41.57 | 41.57 | 40.56 | 41.04 | 48,429 | -0.23(-0.56%) |
Feb 14, 2013 | 41.25 | 41.30 | 40.51 | 41.27 | 27,143 | +0.05(+0.13%) |
Feb 13, 2013 | 41.15 | 41.26 | 40.52 | 41.22 | 36,123 | +0.23(+0.56%) |
Feb 12, 2013 | 40.85 | 41.33 | 40.47 | 40.99 | 37,280 | +0.12(+0.28%) |
Feb 11, 2013 | 40.65 | 40.99 | 39.29 | 40.87 | 34,626 | +0.03(+0.08%) |
Feb 08, 2013 | 40.18 | 41.04 | 40.18 | 40.84 | 22,220 | +0.88(+2.19%) |
Feb 07, 2013 | 39.87 | 40.22 | 39.24 | 39.97 | 25,368 | -0.12(-0.29%) |
Feb 06, 2013 | 39.35 | 41.68 | 39.16 | 40.08 | 84,924 | +0.31(+0.79%) |
Feb 04, 2013 | 41.14 | 41.33 | 39.38 | 39.77 | 85,708 | -1.77(-4.27%) |
Feb 01, 2013 | 39.55 | 42.10 | 39.26 | 41.54 | 102,891 | +2.29(+5.83%) |
Jan 31, 2013 | 38.66 | 39.45 | 38.66 | 39.25 | 55,006 | +0.46(+1.19%) |
Jan 30, 2013 | 38.82 | 39.79 | 38.66 | 38.79 | 68,244 | -0.18(-0.45%) |
Jan 29, 2013 | 38.71 | 39.33 | 38.71 | 38.97 | 38,436 | +0.18(+0.46%) |
Jan 28, 2013 | 38.78 | 40.69 | 38.54 | 38.79 | 67,333 | +0.14(+0.36%) |
Jan 25, 2013 | 38.59 | 38.77 | 38.11 | 38.66 | 81,017 | +0.08(+0.20%) |
Jan 24, 2013 | 38.71 | 38.82 | 38.17 | 38.58 | 65,590 | +0.04(+0.10%) |
Jan 23, 2013 | 38.44 | 39.16 | 38.12 | 38.54 | 123,566 | +0.10(+0.26%) |
Jan 22, 2013 | 38.43 | 38.51 | 38.02 | 38.44 | 76,844 | +0.03(+0.08%) |
Jan 18, 2013 | 38.43 | 39.56 | 38.35 | 38.41 | 78,050 | -0.06(-0.16%) |
Jan 17, 2013 | 38.47 | 38.54 | 38.26 | 38.47 | 86,557 | +0.08(+0.20%) |
Jan 16, 2013 | 38.66 | 38.67 | 38.25 | 38.39 | 124,477 | -0.39(-1.01%) |
Jan 15, 2013 | 38.33 | 39.03 | 38.33 | 38.79 | 110,743 | +0.07(+0.18%) |
Jan 14, 2013 | 39.51 | 39.51 | 38.60 | 38.72 | 137,779 | -1.01(-2.55%) |
Jan 11, 2013 | 40.37 | 40.61 | 39.56 | 39.73 | 117,679 | -0.45(-1.11%) |
Jan 10, 2013 | 36.14 | 41.00 | 36.14 | 40.18 | 261,674 | -2.78(-6.47%) |
Jan 09, 2013 | 42.31 | 43.39 | 42.31 | 42.96 | 67,386 | +0.93(+2.21%) |
Jan 08, 2013 | 42.28 | 42.56 | 41.91 | 42.03 | 58,364 | -0.16(-0.38%) |
Jan 07, 2013 | 41.52 | 42.53 | 41.52 | 42.19 | 60,160 | +0.23(+0.55%) |
Jan 04, 2013 | 41.84 | 42.39 | 41.34 | 41.96 | 51,606 | +0.38(+0.92%) |
Jan 03, 2013 | 42.23 | 42.36 | 41.06 | 41.57 | 62,906 | -0.50(-1.19%) |