Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.88 | 52.88 | 52.88 | 0 | +0.18(+0.34%) | |
Dec 30, 2013 | 52.79 | 52.85 | 52.19 | 52.70 | 1,096,180 | -0.08(-0.15%) |
Dec 27, 2013 | 52.89 | 53.06 | 52.61 | 52.78 | 804,250 | +0.06(+0.11%) |
Dec 26, 2013 | 52.83 | 52.95 | 52.46 | 52.72 | 696,220 | +0.10(+0.19%) |
Dec 24, 2013 | 52.31 | 52.79 | 52.23 | 52.62 | 744,820 | +0.56(+1.08%) |
Dec 23, 2013 | 52.28 | 52.28 | 51.80 | 52.06 | 1,298,844 | +0.41(+0.79%) |
Dec 20, 2013 | 51.43 | 52.02 | 51.33 | 51.65 | 2,888,882 | +0.21(+0.41%) |
Dec 19, 2013 | 52.90 | 53.01 | 51.31 | 51.44 | 3,036,563 | -1.71(-3.22%) |
Dec 18, 2013 | 53.45 | 53.45 | 52.01 | 53.15 | 4,278,684 | -0.41(-0.77%) |
Dec 17, 2013 | 50.35 | 54.54 | 50.30 | 53.56 | 8,706,762 | +3.46(+6.91%) |
Dec 16, 2013 | 49.73 | 50.55 | 48.36 | 50.10 | 12,153,418 | +4.45(+9.75%) |
Dec 13, 2013 | 46.03 | 46.15 | 45.60 | 45.65 | 1,587,579 | -0.10(-0.22%) |
Dec 12, 2013 | 46.45 | 46.49 | 45.73 | 45.75 | 1,367,096 | -0.36(-0.78%) |
Dec 11, 2013 | 46.60 | 46.99 | 46.06 | 46.11 | 1,301,614 | -0.49(-1.05%) |
Dec 10, 2013 | 47.40 | 47.41 | 46.48 | 46.60 | 1,599,678 | -0.77(-1.63%) |
Dec 09, 2013 | 46.99 | 47.54 | 46.55 | 47.37 | 2,071,874 | +0.41(+0.87%) |
Dec 06, 2013 | 48.31 | 48.31 | 46.95 | 46.96 | 0 | -0.63(-1.32%) |
Dec 05, 2013 | 45.53 | 47.68 | 45.06 | 47.59 | 0 | +3.09(+6.94%) |
Dec 04, 2013 | 44.48 | 44.90 | 44.42 | 44.50 | 2,638,568 | -0.28(-0.63%) |
Dec 03, 2013 | 44.93 | 45.00 | 44.61 | 44.78 | 0 | -0.22(-0.49%) |
Dec 02, 2013 | 45.49 | 46.21 | 44.94 | 45.00 | 2,445,386 | +0.27(+0.60%) |
Nov 29, 2013 | 44.99 | 45.09 | 44.66 | 44.73 | 0 | +0.06(+0.13%) |
Nov 27, 2013 | 44.50 | 44.81 | 43.73 | 44.67 | 0 | -0.08(-0.18%) |
Nov 26, 2013 | 43.79 | 44.86 | 43.55 | 44.75 | 0 | +1.04(+2.38%) |
Nov 25, 2013 | 43.93 | 44.00 | 43.40 | 43.71 | 1,600,056 | +0.41(+0.95%) |
Nov 22, 2013 | 43.06 | 43.52 | 42.95 | 43.30 | 0 | +0.25(+0.58%) |
Nov 21, 2013 | 42.93 | 43.22 | 42.72 | 43.05 | 1,543,378 | +0.35(+0.82%) |
Nov 20, 2013 | 43.25 | 43.26 | 42.45 | 42.70 | 0 | -0.25(-0.58%) |
Nov 19, 2013 | 43.84 | 44.25 | 42.92 | 42.95 | 0 | -1.01(-2.30%) |
Nov 18, 2013 | 44.61 | 44.72 | 43.85 | 43.96 | 0 | -0.65(-1.46%) |
Nov 15, 2013 | 42.98 | 44.81 | 42.89 | 44.61 | 0 | +1.66(+3.86%) |
Nov 14, 2013 | 44.90 | 45.09 | 42.58 | 42.95 | 0 | -2.18(-4.83%) |
Nov 12, 2013 | 44.56 | 45.18 | 44.31 | 45.13 | 0 | +0.92(+2.08%) |
Nov 11, 2013 | 44.44 | 44.58 | 43.89 | 44.21 | 0 | -0.14(-0.32%) |
Nov 08, 2013 | 43.73 | 44.39 | 43.10 | 44.35 | 0 | +0.69(+1.58%) |
Nov 07, 2013 | 45.36 | 45.50 | 43.58 | 43.66 | 3,220,600 | -1.71(-3.77%) |
Nov 06, 2013 | 45.18 | 45.49 | 44.97 | 45.37 | 1,048,543 | +0.34(+0.76%) |
Nov 05, 2013 | 45.04 | 45.20 | 44.59 | 45.03 | 0 | -0.01(-0.02%) |
Nov 04, 2013 | 45.09 | 45.30 | 44.60 | 45.04 | 0 | +0.32(+0.72%) |
Nov 01, 2013 | 45.79 | 45.88 | 44.57 | 44.72 | 0 | -0.71(-1.56%) |
Oct 31, 2013 | 45.00 | 45.61 | 45.00 | 45.43 | 1,737,489 | +0.58(+1.29%) |
Oct 30, 2013 | 46.06 | 46.06 | 44.40 | 44.85 | 2,074,009 | -0.95(-2.07%) |
Oct 29, 2013 | 45.87 | 46.28 | 45.58 | 45.80 | 2,215,537 | +0.29(+0.64%) |
Oct 28, 2013 | 45.35 | 45.75 | 45.22 | 45.51 | 1,894,460 | -0.12(-0.26%) |
Oct 25, 2013 | 45.18 | 45.90 | 45.17 | 45.63 | 0 | +0.14(+0.31%) |
Oct 24, 2013 | 45.28 | 45.70 | 44.96 | 45.49 | 3,002,062 | +0.10(+0.22%) |
Oct 23, 2013 | 46.51 | 46.57 | 44.71 | 45.39 | 5,667,174 | -1.48(-3.16%) |
Oct 22, 2013 | 47.06 | 47.06 | 46.46 | 46.87 | 4,781,368 | -0.18(-0.38%) |
Oct 21, 2013 | 46.15 | 47.21 | 46.05 | 47.05 | 4,336,046 | +0.99(+2.15%) |
Oct 18, 2013 | 46.28 | 46.28 | 45.05 | 46.06 | 2,741,679 | +0.96(+2.13%) |
Oct 17, 2013 | 44.09 | 45.13 | 44.00 | 45.10 | 2,328,631 | +0.60(+1.35%) |
Oct 16, 2013 | 44.08 | 44.60 | 43.87 | 44.50 | 1,699,889 | +0.76(+1.74%) |
Oct 15, 2013 | 44.27 | 44.44 | 43.58 | 43.74 | 1,876,104 | -0.49(-1.11%) |
Oct 14, 2013 | 43.13 | 44.31 | 43.01 | 44.23 | 0 | +0.94(+2.17%) |
Oct 11, 2013 | 43.25 | 43.50 | 42.77 | 43.29 | 0 | -0.22(-0.51%) |
Oct 10, 2013 | 43.31 | 43.67 | 42.58 | 43.51 | 3,239,564 | +1.31(+3.10%) |
Oct 09, 2013 | 42.97 | 43.06 | 41.83 | 42.20 | 0 | -0.40(-0.94%) |
Oct 08, 2013 | 43.11 | 43.47 | 42.36 | 42.60 | 0 | -0.40(-0.93%) |
Oct 07, 2013 | 43.50 | 43.50 | 42.88 | 43.00 | 0 | -0.50(-1.15%) |
Oct 04, 2013 | 43.42 | 43.73 | 43.29 | 43.50 | 0 | +0.20(+0.46%) |
Oct 03, 2013 | 43.39 | 43.59 | 42.83 | 43.30 | 2,281,651 | -0.11(-0.25%) |
Oct 02, 2013 | 43.07 | 43.45 | 42.94 | 43.41 | 0 | -0.01(-0.02%) |
Oct 01, 2013 | 43.14 | 43.63 | 42.98 | 43.42 | 2,741,057 | +0.72(+1.69%) |
Sep 27, 2013 | 42.11 | 42.77 | 41.84 | 42.70 | 0 | +0.43(+1.02%) |
Sep 26, 2013 | 42.47 | 42.66 | 42.04 | 42.27 | 1,685,824 | +0.06(+0.14%) |
Sep 25, 2013 | 42.52 | 42.60 | 41.76 | 42.21 | 2,058,429 | -0.20(-0.47%) |
Sep 24, 2013 | 41.85 | 42.59 | 41.64 | 42.41 | 2,843,983 | +0.54(+1.29%) |
Sep 23, 2013 | 42.58 | 42.69 | 41.49 | 41.87 | 0 | +0.25(+0.60%) |
Sep 20, 2013 | 41.16 | 42.58 | 40.83 | 41.62 | 0 | +0.87(+2.13%) |
Sep 19, 2013 | 40.75 | 40.80 | 40.15 | 40.75 | 2,501,680 | +0.08(+0.20%) |
Sep 18, 2013 | 40.22 | 40.68 | 39.84 | 40.67 | 0 | +0.55(+1.37%) |
Sep 17, 2013 | 39.75 | 40.36 | 39.50 | 40.12 | 0 | +0.84(+2.14%) |
Sep 16, 2013 | 39.23 | 39.62 | 38.99 | 39.28 | 0 | +0.29(+0.74%) |
Sep 13, 2013 | 39.16 | 39.28 | 38.70 | 38.99 | 0 | -0.04(-0.10%) |
Sep 12, 2013 | 39.33 | 39.45 | 38.61 | 39.03 | 0 | -0.22(-0.56%) |
Sep 11, 2013 | 39.23 | 39.47 | 38.68 | 39.25 | 0 | -0.41(-1.03%) |
Sep 10, 2013 | 39.00 | 39.67 | 38.95 | 39.66 | 2,433,374 | +0.89(+2.30%) |
Sep 09, 2013 | 38.87 | 39.00 | 38.63 | 38.77 | 0 | +0.21(+0.54%) |
Sep 06, 2013 | 39.18 | 39.18 | 38.23 | 38.56 | 0 | -0.23(-0.59%) |
Sep 05, 2013 | 39.15 | 39.20 | 38.72 | 38.79 | 1,437,160 | -0.19(-0.49%) |
Sep 04, 2013 | 38.58 | 39.13 | 38.16 | 38.98 | 1,258,780 | +0.63(+1.64%) |
Sep 03, 2013 | 38.82 | 39.13 | 38.04 | 38.35 | 1,733,716 | -0.16(-0.42%) |
Aug 30, 2013 | 38.96 | 38.99 | 38.29 | 38.51 | 0 | -0.44(-1.13%) |
Aug 29, 2013 | 38.40 | 39.00 | 38.13 | 38.95 | 3,595,486 | +0.67(+1.75%) |
Aug 28, 2013 | 38.93 | 39.45 | 37.90 | 38.28 | 6,769,947 | +1.73(+4.72%) |
Aug 27, 2013 | 37.84 | 37.84 | 36.35 | 36.55 | 2,858,511 | -0.92(-2.47%) |
Aug 26, 2013 | 36.95 | 37.72 | 36.85 | 37.48 | 0 | +0.74(+2.01%) |
Aug 23, 2013 | 36.79 | 37.05 | 36.48 | 36.74 | 0 | +0.13(+0.36%) |
Aug 22, 2013 | 36.22 | 37.13 | 36.08 | 36.61 | 990,228 | +0.02(+0.05%) |
Aug 21, 2013 | 36.64 | 36.99 | 36.38 | 36.59 | 1,442,544 | -0.20(-0.54%) |
Aug 20, 2013 | 36.34 | 37.10 | 36.28 | 36.79 | 0 | +0.54(+1.49%) |
Aug 19, 2013 | 36.32 | 36.41 | 36.08 | 36.25 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 35.97 | 36.35 | 35.89 | 36.25 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 36.14 | 36.94 | 35.75 | 36.02 | 2,511,136 | -1.20(-3.22%) |
Aug 14, 2013 | 37.90 | 37.94 | 37.15 | 37.22 | 0 | -0.80(-2.10%) |
Aug 13, 2013 | 37.84 | 38.12 | 37.32 | 38.02 | 1,374,682 | +0.32(+0.85%) |
Aug 12, 2013 | 36.84 | 37.80 | 36.74 | 37.70 | 985,318 | +0.87(+2.36%) |
Aug 09, 2013 | 37.18 | 37.24 | 36.74 | 36.83 | 1,385,765 | -0.49(-1.31%) |
Aug 08, 2013 | 37.60 | 37.60 | 37.28 | 37.32 | 1,939,590 | +0.03(+0.08%) |
Aug 07, 2013 | 36.97 | 37.31 | 36.68 | 37.29 | 1,803,533 | +0.43(+1.17%) |
Aug 06, 2013 | 36.93 | 36.95 | 36.70 | 36.86 | 1,072,507 | -0.16(-0.43%) |
Aug 05, 2013 | 37.22 | 37.40 | 36.96 | 37.02 | 1,177,324 | -0.47(-1.25%) |
Aug 02, 2013 | 37.29 | 37.49 | 36.93 | 37.49 | 1,518,606 | +0.09(+0.24%) |
Aug 01, 2013 | 37.03 | 37.52 | 36.83 | 37.40 | 1,949,883 | +0.72(+1.96%) |
Jul 31, 2013 | 37.01 | 37.06 | 36.56 | 36.68 | 0 | -0.17(-0.46%) |
Jul 30, 2013 | 36.75 | 37.00 | 36.34 | 36.85 | 0 | +0.26(+0.71%) |
Jul 29, 2013 | 36.62 | 36.90 | 36.38 | 36.59 | 0 | -0.19(-0.52%) |
Jul 26, 2013 | 36.53 | 36.85 | 36.35 | 36.78 | 0 | -0.12(-0.33%) |
Jul 25, 2013 | 36.50 | 36.98 | 36.30 | 36.90 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 37.27 | 37.99 | 36.86 | 36.89 | 0 | -0.72(-1.91%) |
Jul 23, 2013 | 38.08 | 38.16 | 37.51 | 37.61 | 0 | -0.18(-0.48%) |
Jul 22, 2013 | 38.02 | 38.23 | 37.54 | 37.79 | 0 | -0.06(-0.16%) |
Jul 19, 2013 | 37.75 | 38.15 | 37.51 | 37.85 | 0 | +0.25(+0.66%) |
Jul 18, 2013 | 38.75 | 38.88 | 37.45 | 37.60 | 3,704,976 | -1.35(-3.48%) |
Jul 17, 2013 | 39.01 | 39.74 | 38.93 | 38.95 | 2,063,434 | +0.09(+0.22%) |
Jul 16, 2013 | 38.16 | 39.14 | 38.16 | 38.87 | 0 | +0.86(+2.26%) |
Jul 15, 2013 | 38.98 | 39.08 | 37.96 | 38.01 | 0 | -0.94(-2.41%) |
Jul 12, 2013 | 38.69 | 38.98 | 38.68 | 38.95 | 0 | +0.36(+0.93%) |
Jul 11, 2013 | 37.53 | 38.60 | 37.48 | 38.59 | 0 | +0.26(+0.68%) |
Jul 10, 2013 | 37.58 | 38.34 | 37.44 | 38.33 | 0 | +0.75(+2.00%) |
Jul 09, 2013 | 37.72 | 37.97 | 37.38 | 37.58 | 0 | +0.31(+0.83%) |
Jul 08, 2013 | 38.93 | 39.03 | 37.19 | 37.27 | 0 | -1.54(-3.97%) |
Jul 05, 2013 | 38.62 | 39.18 | 38.16 | 38.81 | 0 | +0.22(+0.57%) |
Jul 03, 2013 | 38.39 | 38.87 | 38.13 | 38.59 | 0 | +0.11(+0.29%) |
Jul 02, 2013 | 37.95 | 38.98 | 37.82 | 38.48 | 0 | +0.87(+2.31%) |
Jul 01, 2013 | 37.85 | 37.87 | 37.34 | 37.61 | 0 | +0.23(+0.62%) |
Jun 28, 2013 | 37.00 | 37.62 | 36.77 | 37.38 | 2,299,702 | +0.13(+0.35%) |
Jun 26, 2013 | 37.39 | 37.72 | 36.99 | 37.25 | 0 | +0.15(+0.40%) |
Jun 25, 2013 | 37.13 | 37.59 | 36.82 | 37.10 | 0 | +0.41(+1.12%) |
Jun 24, 2013 | 36.98 | 36.99 | 36.23 | 36.69 | 0 | -0.69(-1.85%) |
Jun 21, 2013 | 37.04 | 37.48 | 36.62 | 37.38 | 8,004,002 | +0.32(+0.86%) |
Jun 20, 2013 | 37.71 | 37.94 | 36.92 | 37.06 | 0 | -1.01(-2.65%) |
Jun 19, 2013 | 38.69 | 38.87 | 38.07 | 38.07 | 0 | -0.68(-1.75%) |
Jun 18, 2013 | 38.04 | 38.80 | 37.98 | 38.75 | 0 | +0.66(+1.73%) |
Jun 17, 2013 | 37.80 | 38.34 | 37.73 | 38.09 | 0 | +0.50(+1.33%) |
Jun 14, 2013 | 37.14 | 37.80 | 37.05 | 37.59 | 0 | +0.48(+1.29%) |
Jun 13, 2013 | 35.74 | 37.16 | 35.62 | 37.11 | 2,910,563 | +1.13(+3.14%) |
Jun 12, 2013 | 36.66 | 36.68 | 35.72 | 35.98 | 2,130,615 | -0.31(-0.85%) |
Jun 11, 2013 | 36.43 | 36.76 | 36.26 | 36.29 | 2,169,845 | -0.54(-1.47%) |
Jun 10, 2013 | 37.50 | 37.51 | 36.79 | 36.83 | 0 | -0.46(-1.23%) |
Jun 07, 2013 | 36.76 | 37.33 | 36.15 | 37.29 | 0 | +0.54(+1.47%) |
Jun 06, 2013 | 37.19 | 37.22 | 36.44 | 36.75 | 0 | -0.25(-0.68%) |
Jun 05, 2013 | 37.74 | 37.77 | 36.82 | 37.00 | 0 | -0.80(-2.12%) |
Jun 04, 2013 | 37.40 | 38.19 | 37.39 | 37.80 | 0 | +0.50(+1.34%) |
Jun 03, 2013 | 37.68 | 37.73 | 36.59 | 37.30 | 2,720,978 | -0.43(-1.14%) |
May 31, 2013 | 37.33 | 38.27 | 37.11 | 37.73 | 3,343,187 | -0.09(-0.24%) |
May 30, 2013 | 36.20 | 38.23 | 36.10 | 37.82 | 0 | +3.39(+9.85%) |
May 29, 2013 | 34.37 | 34.70 | 34.15 | 34.43 | 2,273,426 | -0.01(-0.03%) |
May 28, 2013 | 34.53 | 34.61 | 34.01 | 34.44 | 2,091,831 | +0.34(+1.00%) |
May 24, 2013 | 33.86 | 34.10 | 33.67 | 34.10 | 0 | +0.13(+0.38%) |
May 23, 2013 | 34.24 | 34.35 | 33.84 | 33.97 | 2,851,216 | -0.59(-1.71%) |
May 22, 2013 | 34.98 | 35.24 | 34.23 | 34.56 | 0 | -0.53(-1.51%) |
May 21, 2013 | 34.61 | 35.12 | 34.44 | 35.09 | 0 | +0.65(+1.89%) |
May 20, 2013 | 34.24 | 34.55 | 34.24 | 34.44 | 0 | +0.01(+0.03%) |
May 17, 2013 | 34.49 | 34.78 | 34.36 | 34.43 | 0 | +0.23(+0.66%) |
May 16, 2013 | 34.17 | 34.52 | 33.90 | 34.20 | 2,474,809 | +0.02(+0.07%) |
May 15, 2013 | 33.66 | 34.19 | 33.54 | 34.18 | 0 | +0.56(+1.67%) |
May 13, 2013 | 33.83 | 34.13 | 33.59 | 33.62 | 0 | -0.44(-1.29%) |
May 10, 2013 | 33.96 | 34.14 | 33.83 | 34.06 | 0 | +0.19(+0.56%) |
May 09, 2013 | 33.48 | 34.08 | 33.40 | 33.87 | 0 | +0.37(+1.10%) |
May 08, 2013 | 32.63 | 33.52 | 32.58 | 33.50 | 0 | +0.96(+2.95%) |
May 07, 2013 | 32.92 | 32.95 | 32.47 | 32.54 | 0 | -0.26(-0.79%) |
May 06, 2013 | 32.05 | 32.90 | 31.96 | 32.80 | 0 | +0.92(+2.89%) |
May 03, 2013 | 32.16 | 32.13 | 31.85 | 31.88 | 0 | -0.21(-0.65%) |
May 02, 2013 | 31.55 | 32.23 | 31.31 | 32.09 | 0 | +0.77(+2.46%) |
May 01, 2013 | 32.06 | 32.07 | 31.25 | 31.32 | 0 | -0.64(-2.00%) |
Apr 30, 2013 | 32.47 | 32.47 | 31.55 | 31.96 | 0 | -0.57(-1.75%) |
Apr 29, 2013 | 32.35 | 32.79 | 32.20 | 32.53 | 2,042,968 | +0.42(+1.31%) |
Apr 26, 2013 | 32.59 | 32.59 | 31.96 | 32.11 | 3,094,499 | -0.52(-1.59%) |
Apr 25, 2013 | 32.81 | 33.19 | 32.53 | 32.63 | 2,512,560 | +0.01(+0.03%) |
Apr 24, 2013 | 32.37 | 32.84 | 32.05 | 32.62 | 0 | +0.25(+0.77%) |
Apr 23, 2013 | 31.86 | 32.42 | 31.72 | 32.37 | 2,554,104 | +0.79(+2.50%) |
Apr 22, 2013 | 31.36 | 31.84 | 30.57 | 31.58 | 3,639,500 | +0.32(+1.02%) |
Apr 19, 2013 | 31.25 | 31.88 | 30.83 | 31.26 | 3,717,980 | -0.11(-0.35%) |
Apr 18, 2013 | 33.10 | 33.28 | 31.25 | 31.37 | 4,105,566 | -1.04(-3.19%) |
Apr 17, 2013 | 33.75 | 33.77 | 32.28 | 32.41 | 6,400,977 | -2.17(-6.29%) |
Apr 16, 2013 | 34.08 | 34.60 | 33.86 | 34.58 | 2,249,023 | +0.80(+2.37%) |
Apr 15, 2013 | 34.68 | 34.73 | 33.73 | 33.78 | 2,463,398 | -1.13(-3.24%) |
Apr 12, 2013 | 35.50 | 35.53 | 34.56 | 34.91 | 1,612,406 | -0.72(-2.02%) |
Apr 11, 2013 | 35.24 | 35.92 | 35.01 | 35.63 | 1,828,184 | +0.25(+0.71%) |
Apr 10, 2013 | 34.81 | 35.50 | 34.79 | 35.38 | 1,481,693 | +0.60(+1.73%) |
Apr 09, 2013 | 34.71 | 35.13 | 34.22 | 34.78 | 1,600,750 | +0.12(+0.35%) |
Apr 08, 2013 | 34.25 | 34.67 | 33.97 | 34.66 | 1,235,607 | +0.33(+0.96%) |
Apr 05, 2013 | 34.01 | 34.42 | 33.33 | 34.33 | 1,444,850 | -0.27(-0.78%) |
Apr 04, 2013 | 34.24 | 34.68 | 33.96 | 34.60 | 1,534,769 | +0.29(+0.85%) |
Apr 03, 2013 | 34.88 | 35.08 | 34.10 | 34.31 | 1,829,679 | -0.57(-1.63%) |
Apr 02, 2013 | 35.57 | 35.61 | 34.77 | 34.88 | 2,301,908 | -0.46(-1.30%) |
Apr 01, 2013 | 35.82 | 36.00 | 35.19 | 35.34 | 1,850,042 | -0.56(-1.56%) |
Mar 28, 2013 | 35.80 | 35.93 | 35.48 | 35.90 | 1,473,985 | +0.26(+0.73%) |
Mar 27, 2013 | 35.47 | 35.73 | 35.25 | 35.64 | 1,486,027 | -0.15(-0.42%) |
Mar 26, 2013 | 35.67 | 35.98 | 35.56 | 35.79 | 955,539 | +0.27(+0.76%) |
Mar 25, 2013 | 35.87 | 35.89 | 35.25 | 35.52 | 1,288,782 | -0.28(-0.78%) |
Mar 22, 2013 | 35.77 | 36.04 | 35.38 | 35.80 | 1,730,508 | +0.24(+0.67%) |
Mar 21, 2013 | 35.41 | 35.76 | 35.13 | 35.56 | 2,781,503 | -0.37(-1.03%) |
Mar 20, 2013 | 35.68 | 36.08 | 35.35 | 35.93 | 2,963,569 | +0.63(+1.78%) |
Mar 19, 2013 | 35.39 | 35.82 | 35.04 | 35.30 | 3,339,990 | +0.04(+0.11%) |
Mar 18, 2013 | 35.58 | 35.90 | 35.05 | 35.26 | 2,868,879 | -0.74(-2.06%) |
Mar 15, 2013 | 36.70 | 36.78 | 35.81 | 36.00 | 3,444,622 | -0.66(-1.80%) |
Mar 14, 2013 | 36.05 | 36.98 | 36.03 | 36.66 | 4,344,860 | +0.67(+1.86%) |
Mar 13, 2013 | 35.50 | 36.10 | 35.26 | 35.99 | 2,749,443 | +0.54(+1.52%) |
Mar 12, 2013 | 35.22 | 35.53 | 35.00 | 35.45 | 2,247,628 | +0.19(+0.54%) |
Mar 11, 2013 | 35.08 | 35.66 | 34.97 | 35.26 | 2,817,204 | -0.01(-0.03%) |
Mar 08, 2013 | 35.05 | 35.41 | 34.98 | 35.27 | 1,968,766 | +0.30(+0.86%) |
Mar 07, 2013 | 34.69 | 35.13 | 34.40 | 34.97 | 3,073,743 | +0.26(+0.75%) |
Mar 06, 2013 | 34.31 | 34.77 | 34.21 | 34.71 | 2,460,909 | +0.38(+1.11%) |
Mar 05, 2013 | 33.70 | 34.36 | 33.68 | 34.33 | 3,050,936 | +0.79(+2.36%) |
Mar 04, 2013 | 33.56 | 33.70 | 33.01 | 33.54 | 1,700,436 | -0.16(-0.47%) |
Mar 01, 2013 | 33.92 | 34.09 | 33.26 | 33.70 | 3,149,992 | -0.52(-1.52%) |
Feb 28, 2013 | 34.12 | 34.31 | 33.96 | 34.22 | 3,478,535 | +0.53(+1.57%) |
Feb 27, 2013 | 33.80 | 34.37 | 33.63 | 33.69 | 3,597,093 | +0.56(+1.69%) |
Feb 26, 2013 | 33.13 | 33.40 | 32.66 | 33.13 | 3,455,598 | -0.96(-2.82%) |
Feb 22, 2013 | 33.97 | 34.47 | 33.71 | 34.09 | 1,896,307 | +0.42(+1.25%) |
Feb 21, 2013 | 34.47 | 34.67 | 32.96 | 33.67 | 6,185,262 | -1.00(-2.88%) |
Feb 20, 2013 | 35.48 | 35.73 | 34.67 | 34.67 | 3,326,153 | -0.88(-2.46%) |
Feb 19, 2013 | 35.00 | 35.55 | 34.80 | 35.55 | 2,439,532 | +0.41(+1.15%) |
Feb 15, 2013 | 35.58 | 35.78 | 34.98 | 35.14 | 2,531,614 | -0.50(-1.40%) |
Feb 14, 2013 | 35.09 | 35.67 | 34.99 | 35.64 | 3,237,126 | +0.47(+1.34%) |
Feb 13, 2013 | 35.36 | 35.49 | 34.89 | 35.17 | 2,658,949 | +0.03(+0.09%) |
Feb 12, 2013 | 35.20 | 35.35 | 34.78 | 35.14 | 3,122,384 | -0.26(-0.73%) |
Feb 11, 2013 | 35.38 | 35.69 | 35.00 | 35.40 | 2,999,864 | +0.08(+0.23%) |
Feb 08, 2013 | 35.28 | 35.53 | 35.05 | 35.32 | 3,296,665 | +0.36(+1.03%) |
Feb 07, 2013 | 35.64 | 35.64 | 34.53 | 34.96 | 4,243,461 | -0.68(-1.91%) |
Feb 06, 2013 | 35.23 | 35.79 | 35.09 | 35.64 | 2,081,092 | +0.46(+1.31%) |
Feb 04, 2013 | 35.75 | 36.21 | 35.14 | 35.18 | 4,340,024 | -1.08(-2.98%) |
Feb 01, 2013 | 35.92 | 36.30 | 35.82 | 36.26 | 2,797,292 | +0.49(+1.37%) |
Jan 31, 2013 | 35.52 | 36.09 | 35.25 | 35.77 | 6,776,315 | +0.72(+2.05%) |
Jan 30, 2013 | 34.49 | 35.33 | 34.48 | 35.05 | 2,518,500 | +0.48(+1.39%) |
Jan 29, 2013 | 34.30 | 34.71 | 34.18 | 34.57 | 2,373,131 | +0.09(+0.26%) |
Jan 28, 2013 | 34.40 | 34.53 | 34.11 | 34.48 | 3,846,162 | +0.32(+0.94%) |
Jan 25, 2013 | 33.83 | 34.28 | 33.82 | 34.16 | 3,508,867 | +0.23(+0.68%) |
Jan 24, 2013 | 33.71 | 34.31 | 33.59 | 33.93 | 4,456,651 | -0.49(-1.42%) |
Jan 23, 2013 | 34.85 | 35.00 | 34.17 | 34.42 | 2,279,008 | -0.02(-0.06%) |
Jan 22, 2013 | 34.45 | 34.61 | 34.33 | 34.44 | 1,380,885 | +0.00(+0.00%) |
Jan 18, 2013 | 34.54 | 34.75 | 34.31 | 34.44 | 1,882,980 | -0.37(-1.06%) |
Jan 17, 2013 | 34.78 | 34.97 | 34.59 | 34.81 | 2,106,481 | +0.25(+0.72%) |
Jan 16, 2013 | 33.81 | 34.61 | 33.77 | 34.56 | 2,766,820 | +0.69(+2.04%) |
Jan 15, 2013 | 34.30 | 34.41 | 33.82 | 33.87 | 3,373,578 | -0.70(-2.02%) |
Jan 14, 2013 | 33.84 | 34.62 | 33.64 | 34.57 | 4,925,726 | +0.23(+0.67%) |
Jan 12, 2013 | 33.54 | 34.37 | 33.49 | 34.34 | 4,787,053 | +0.00(+0.00%) |
Jan 11, 2013 | 33.54 | 34.37 | 33.49 | 34.34 | 4,787,053 | +0.82(+2.45%) |
Jan 10, 2013 | 33.46 | 33.59 | 33.02 | 33.52 | 4,459,021 | +0.71(+2.16%) |
Jan 09, 2013 | 32.50 | 32.96 | 32.36 | 32.81 | 2,945,602 | +0.71(+2.21%) |
Jan 08, 2013 | 32.45 | 32.70 | 32.09 | 32.10 | 2,096,885 | -0.22(-0.68%) |
Jan 07, 2013 | 32.37 | 32.49 | 32.10 | 32.32 | 1,682,116 | -0.18(-0.55%) |
Jan 04, 2013 | 32.70 | 32.77 | 32.19 | 32.50 | 2,711,220 | -0.21(-0.64%) |
Jan 03, 2013 | 32.34 | 32.98 | 32.34 | 32.71 | 2,329,482 | +0.17(+0.52%) |