Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.34 | 64.30 | 64.30 | 64.30 | 460,600 | -0.21(-0.33%) |
Dec 30, 2013 | 64.98 | 65.15 | 63.88 | 64.51 | 433,665 | -0.65(-1.00%) |
Dec 27, 2013 | 67.13 | 67.45 | 64.69 | 65.16 | 232,792 | -1.75(-2.62%) |
Dec 26, 2013 | 66.52 | 67.87 | 65.96 | 66.91 | 363,841 | +0.71(+1.07%) |
Dec 24, 2013 | 65.73 | 66.45 | 64.93 | 66.20 | 159,732 | +0.47(+0.72%) |
Dec 23, 2013 | 67.15 | 67.97 | 64.75 | 65.73 | 673,461 | -0.71(-1.07%) |
Dec 20, 2013 | 62.39 | 67.45 | 62.39 | 66.44 | 1,190,358 | +4.44(+7.16%) |
Dec 19, 2013 | 63.01 | 63.87 | 61.59 | 62.00 | 535,188 | -1.00(-1.59%) |
Dec 18, 2013 | 61.15 | 63.55 | 60.59 | 63.00 | 594,285 | +1.94(+3.18%) |
Dec 17, 2013 | 60.85 | 62.00 | 59.88 | 61.06 | 645,247 | +0.14(+0.23%) |
Dec 16, 2013 | 59.69 | 61.38 | 59.46 | 60.92 | 398,942 | +1.50(+2.52%) |
Dec 13, 2013 | 60.20 | 60.59 | 58.79 | 59.42 | 518,103 | -0.37(-0.62%) |
Dec 12, 2013 | 57.46 | 60.60 | 57.46 | 59.79 | 606,165 | +2.66(+4.66%) |
Dec 11, 2013 | 60.00 | 60.00 | 56.65 | 57.13 | 841,834 | -2.90(-4.83%) |
Dec 10, 2013 | 61.19 | 61.19 | 58.39 | 60.03 | 667,832 | -1.23(-2.01%) |
Dec 09, 2013 | 63.25 | 63.88 | 60.32 | 61.26 | 475,061 | -1.72(-2.73%) |
Dec 06, 2013 | 63.86 | 63.88 | 61.82 | 62.98 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 61.95 | 63.80 | 61.43 | 62.98 | 0 | +1.32(+2.14%) |
Dec 04, 2013 | 60.56 | 62.00 | 60.50 | 61.66 | 0 | +0.56(+0.92%) |
Dec 03, 2013 | 61.87 | 62.35 | 59.88 | 61.10 | 0 | -0.83(-1.34%) |
Dec 02, 2013 | 61.25 | 62.51 | 60.86 | 61.93 | 419,729 | +0.73(+1.19%) |
Nov 29, 2013 | 61.99 | 61.99 | 60.86 | 61.20 | 0 | -0.26(-0.42%) |
Nov 27, 2013 | 61.31 | 61.72 | 60.09 | 61.46 | 0 | +0.44(+0.72%) |
Nov 26, 2013 | 60.00 | 62.23 | 59.84 | 61.02 | 0 | +1.05(+1.75%) |
Nov 25, 2013 | 58.50 | 61.62 | 58.19 | 59.97 | 963,270 | +1.64(+2.81%) |
Nov 22, 2013 | 56.85 | 58.64 | 56.79 | 58.33 | 0 | +2.05(+3.65%) |
Nov 21, 2013 | 53.88 | 56.37 | 53.60 | 56.28 | 421,895 | +2.72(+5.07%) |
Nov 20, 2013 | 53.46 | 54.49 | 52.48 | 53.56 | 0 | +0.25(+0.47%) |
Nov 19, 2013 | 53.14 | 53.83 | 52.27 | 53.31 | 533,236 | +0.26(+0.49%) |
Nov 18, 2013 | 54.21 | 54.44 | 52.15 | 53.05 | 0 | -0.90(-1.67%) |
Nov 15, 2013 | 51.08 | 54.07 | 50.75 | 53.95 | 0 | +3.16(+6.22%) |
Nov 14, 2013 | 52.92 | 52.97 | 48.16 | 50.79 | 1,227,158 | -3.40(-6.27%) |
Nov 12, 2013 | 55.05 | 55.25 | 53.84 | 54.19 | 0 | -0.79(-1.44%) |
Nov 11, 2013 | 54.09 | 55.01 | 52.68 | 54.98 | 0 | +2.00(+3.78%) |
Nov 08, 2013 | 50.99 | 54.12 | 50.99 | 52.98 | 0 | +2.06(+4.05%) |
Nov 07, 2013 | 54.93 | 54.99 | 49.02 | 50.92 | 2,272,177 | -4.05(-7.37%) |
Nov 06, 2013 | 57.96 | 58.16 | 54.23 | 54.97 | 1,264,769 | -2.35(-4.10%) |
Nov 05, 2013 | 55.44 | 58.12 | 54.58 | 57.32 | 715,271 | +1.19(+2.12%) |
Nov 04, 2013 | 57.44 | 58.48 | 56.00 | 56.13 | 533,171 | -0.93(-1.63%) |
Nov 01, 2013 | 57.51 | 57.89 | 55.66 | 57.06 | 0 | -0.55(-0.95%) |
Oct 31, 2013 | 58.46 | 59.18 | 55.83 | 57.61 | 836,681 | -0.96(-1.64%) |
Oct 30, 2013 | 61.69 | 62.15 | 57.86 | 58.57 | 634,654 | -2.92(-4.75%) |
Oct 29, 2013 | 59.81 | 61.53 | 59.15 | 61.49 | 0 | +1.79(+3.00%) |
Oct 28, 2013 | 60.97 | 61.23 | 58.56 | 59.70 | 0 | -1.04(-1.71%) |
Oct 25, 2013 | 61.02 | 61.50 | 60.06 | 60.74 | 0 | +0.01(+0.02%) |
Oct 24, 2013 | 60.07 | 61.68 | 59.70 | 60.73 | 594,318 | +0.96(+1.61%) |
Oct 23, 2013 | 58.96 | 59.93 | 58.58 | 59.77 | 864,503 | +0.29(+0.49%) |
Oct 22, 2013 | 59.70 | 61.09 | 57.73 | 59.48 | 958,691 | +0.17(+0.29%) |
Oct 21, 2013 | 58.00 | 59.77 | 58.00 | 59.31 | 812,358 | -0.44(-0.74%) |
Oct 18, 2013 | 61.01 | 61.30 | 58.31 | 59.75 | 1,020,907 | -0.49(-0.81%) |
Oct 17, 2013 | 61.81 | 62.10 | 59.70 | 60.24 | 1,372,700 | -1.83(-2.95%) |
Oct 16, 2013 | 59.90 | 62.25 | 59.30 | 62.07 | 1,017,771 | +2.81(+4.74%) |
Oct 15, 2013 | 59.14 | 59.94 | 58.69 | 59.26 | 680,099 | -0.17(-0.29%) |
Oct 14, 2013 | 58.10 | 59.71 | 57.51 | 59.43 | 843,968 | +0.23(+0.39%) |
Oct 11, 2013 | 59.02 | 59.83 | 56.41 | 59.20 | 0 | +0.20(+0.34%) |
Oct 10, 2013 | 54.56 | 59.48 | 54.14 | 59.00 | 1,037,983 | +5.65(+10.59%) |
Oct 09, 2013 | 57.09 | 57.15 | 52.57 | 53.35 | 2,049,570 | -3.65(-6.40%) |
Oct 08, 2013 | 60.91 | 61.38 | 56.72 | 57.00 | 1,329,728 | -4.03(-6.60%) |
Oct 07, 2013 | 63.97 | 64.33 | 60.86 | 61.03 | 0 | -3.60(-5.57%) |
Oct 04, 2013 | 64.29 | 65.40 | 64.10 | 64.63 | 0 | +0.18(+0.28%) |
Oct 03, 2013 | 66.15 | 66.15 | 63.66 | 64.45 | 0 | -1.69(-2.56%) |
Oct 02, 2013 | 64.88 | 66.17 | 64.55 | 66.14 | 1,238,678 | +0.34(+0.52%) |
Oct 01, 2013 | 64.03 | 65.85 | 64.01 | 65.80 | 556,703 | +1.73(+2.70%) |
Sep 27, 2013 | 63.08 | 65.83 | 62.35 | 64.07 | 0 | +0.29(+0.45%) |
Sep 26, 2013 | 62.68 | 64.05 | 62.66 | 63.78 | 475,962 | +0.87(+1.38%) |
Sep 25, 2013 | 63.83 | 63.94 | 62.83 | 62.91 | 594,643 | -0.69(-1.08%) |
Sep 24, 2013 | 64.01 | 64.90 | 62.05 | 63.60 | 882,570 | +0.55(+0.87%) |
Sep 23, 2013 | 57.28 | 63.84 | 56.72 | 63.05 | 1,493,083 | +5.82(+10.18%) |
Sep 20, 2013 | 57.74 | 58.55 | 56.63 | 57.23 | 0 | -0.38(-0.67%) |
Sep 19, 2013 | 55.94 | 57.98 | 55.87 | 57.61 | 492,786 | +1.91(+3.43%) |
Sep 18, 2013 | 54.35 | 56.17 | 54.17 | 55.70 | 0 | +1.20(+2.20%) |
Sep 17, 2013 | 54.35 | 55.24 | 53.73 | 54.50 | 0 | -0.01(-0.02%) |
Sep 16, 2013 | 56.00 | 56.10 | 54.04 | 54.51 | 0 | -0.62(-1.12%) |
Sep 13, 2013 | 55.82 | 56.07 | 54.39 | 55.13 | 0 | -0.39(-0.70%) |
Sep 12, 2013 | 56.16 | 57.88 | 55.24 | 55.52 | 0 | -0.44(-0.79%) |
Sep 11, 2013 | 56.91 | 57.33 | 54.86 | 55.96 | 0 | -1.24(-2.17%) |
Sep 10, 2013 | 58.00 | 58.34 | 56.90 | 57.20 | 475,562 | -0.30(-0.52%) |
Sep 09, 2013 | 56.00 | 57.55 | 55.01 | 57.50 | 0 | +1.60(+2.86%) |
Sep 06, 2013 | 55.53 | 56.30 | 53.27 | 55.90 | 0 | +0.85(+1.54%) |
Sep 05, 2013 | 54.53 | 56.44 | 54.15 | 55.05 | 0 | +0.44(+0.81%) |
Sep 04, 2013 | 52.31 | 54.92 | 52.31 | 54.61 | 615,757 | +2.19(+4.18%) |
Sep 03, 2013 | 52.74 | 52.83 | 51.70 | 52.42 | 0 | +0.62(+1.20%) |
Aug 30, 2013 | 52.25 | 52.82 | 51.25 | 51.80 | 0 | -0.51(-0.97%) |
Aug 29, 2013 | 51.00 | 53.64 | 50.80 | 52.31 | 327,158 | +1.31(+2.57%) |
Aug 28, 2013 | 51.07 | 51.50 | 49.42 | 51.00 | 699,516 | -0.24(-0.47%) |
Aug 27, 2013 | 54.08 | 54.97 | 50.92 | 51.24 | 758,776 | -3.38(-6.19%) |
Aug 26, 2013 | 52.00 | 55.32 | 51.71 | 54.62 | 0 | +2.69(+5.18%) |
Aug 23, 2013 | 51.72 | 51.98 | 51.02 | 51.93 | 0 | +0.33(+0.64%) |
Aug 22, 2013 | 50.09 | 51.84 | 49.75 | 51.60 | 297,036 | +1.53(+3.06%) |
Aug 21, 2013 | 49.22 | 50.77 | 48.55 | 50.07 | 410,659 | +0.81(+1.64%) |
Aug 20, 2013 | 48.27 | 49.56 | 47.57 | 49.26 | 285,728 | +1.23(+2.56%) |
Aug 19, 2013 | 48.16 | 48.28 | 46.72 | 48.03 | 546,924 | -0.23(-0.48%) |
Aug 16, 2013 | 48.16 | 49.15 | 47.59 | 48.26 | 0 | -0.17(-0.35%) |
Aug 15, 2013 | 47.96 | 48.72 | 47.96 | 48.43 | 524,589 | -0.33(-0.68%) |
Aug 14, 2013 | 47.95 | 49.89 | 47.95 | 48.76 | 524,212 | +0.20(+0.41%) |
Aug 13, 2013 | 48.71 | 49.12 | 47.99 | 48.56 | 457,640 | -0.05(-0.10%) |
Aug 12, 2013 | 47.96 | 48.86 | 47.03 | 48.61 | 510,317 | +0.39(+0.81%) |
Aug 09, 2013 | 48.26 | 50.00 | 47.50 | 48.22 | 634,899 | +0.86(+1.82%) |
Aug 08, 2013 | 47.68 | 48.21 | 47.02 | 47.36 | 822,258 | +0.84(+1.81%) |
Aug 07, 2013 | 46.80 | 47.46 | 45.80 | 46.52 | 617,971 | -0.32(-0.68%) |
Aug 06, 2013 | 48.50 | 48.66 | 46.50 | 46.84 | 636,137 | -1.83(-3.76%) |
Aug 05, 2013 | 48.93 | 49.05 | 48.03 | 48.67 | 617,355 | -0.16(-0.33%) |
Aug 02, 2013 | 47.77 | 49.73 | 47.60 | 48.83 | 888,219 | +1.31(+2.76%) |
Aug 01, 2013 | 46.64 | 47.58 | 46.22 | 47.52 | 638,935 | +1.35(+2.92%) |
Jul 31, 2013 | 45.85 | 46.63 | 45.52 | 46.17 | 0 | +0.43(+0.94%) |
Jul 30, 2013 | 45.02 | 45.92 | 44.76 | 45.74 | 0 | +1.02(+2.28%) |
Jul 29, 2013 | 45.76 | 45.98 | 44.50 | 44.72 | 0 | -1.04(-2.27%) |
Jul 26, 2013 | 44.52 | 45.88 | 43.98 | 45.76 | 0 | +0.76(+1.69%) |
Jul 25, 2013 | 45.07 | 46.00 | 44.41 | 45.00 | 0 | +0.05(+0.11%) |
Jul 24, 2013 | 44.75 | 45.48 | 44.30 | 44.95 | 728,228 | -0.36(-0.79%) |
Jul 23, 2013 | 44.60 | 45.66 | 43.92 | 45.31 | 588,391 | +0.80(+1.80%) |
Jul 22, 2013 | 43.89 | 44.59 | 44.19 | 44.51 | 0 | +0.17(+0.38%) |
Jul 19, 2013 | 42.63 | 44.70 | 42.19 | 44.34 | 0 | +1.47(+3.43%) |
Jul 18, 2013 | 46.12 | 46.28 | 42.73 | 42.87 | 0 | -3.13(-6.80%) |
Jul 17, 2013 | 46.60 | 47.48 | 45.45 | 46.00 | 708,907 | -0.62(-1.33%) |
Jul 16, 2013 | 49.98 | 51.00 | 46.53 | 46.62 | 0 | -3.75(-7.44%) |
Jul 15, 2013 | 49.03 | 50.56 | 47.53 | 50.37 | 0 | +0.33(+0.66%) |
Jul 12, 2013 | 45.37 | 51.00 | 45.37 | 50.04 | 0 | +6.52(+14.97%) |
Jul 11, 2013 | 42.73 | 44.65 | 41.84 | 43.52 | 0 | +5.92(+15.76%) |
Jul 10, 2013 | 37.28 | 37.71 | 36.81 | 37.60 | 0 | +0.42(+1.13%) |
Jul 09, 2013 | 37.42 | 37.59 | 37.01 | 37.18 | 0 | -0.20(-0.54%) |
Jul 08, 2013 | 38.09 | 39.42 | 36.77 | 37.38 | 0 | -0.44(-1.16%) |
Jul 05, 2013 | 36.83 | 37.93 | 36.53 | 37.82 | 0 | +1.16(+3.16%) |
Jul 03, 2013 | 35.57 | 36.70 | 35.28 | 36.66 | 0 | +0.82(+2.29%) |
Jul 02, 2013 | 33.00 | 35.97 | 32.90 | 35.84 | 0 | +2.85(+8.64%) |
Jul 01, 2013 | 32.00 | 33.05 | 31.75 | 32.99 | 0 | +1.99(+6.42%) |
Jun 28, 2013 | 30.81 | 31.16 | 30.65 | 31.00 | 553,553 | +0.16(+0.52%) |
Jun 27, 2013 | 30.58 | 30.90 | 30.18 | 30.84 | 0 | +0.60(+1.98%) |
Jun 26, 2013 | 29.69 | 30.40 | 29.51 | 30.24 | 0 | +0.84(+2.86%) |
Jun 25, 2013 | 29.70 | 29.70 | 28.75 | 29.40 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 28.57 | 29.67 | 28.00 | 29.40 | 0 | +0.39(+1.34%) |
Jun 21, 2013 | 28.48 | 29.19 | 27.98 | 29.01 | 961,462 | +0.61(+2.15%) |
Jun 20, 2013 | 29.85 | 30.00 | 28.05 | 28.40 | 0 | -1.85(-6.12%) |
Jun 19, 2013 | 29.90 | 30.84 | 29.70 | 30.25 | 0 | +0.26(+0.87%) |
Jun 18, 2013 | 29.73 | 30.19 | 29.59 | 29.99 | 0 | +0.30(+1.01%) |
Jun 17, 2013 | 30.41 | 30.41 | 29.62 | 29.69 | 0 | -0.42(-1.39%) |
Jun 14, 2013 | 30.47 | 31.10 | 30.10 | 30.11 | 0 | -0.25(-0.82%) |
Jun 13, 2013 | 30.01 | 30.38 | 29.49 | 30.36 | 219,807 | +0.25(+0.83%) |
Jun 12, 2013 | 30.97 | 31.01 | 30.01 | 30.11 | 296,463 | -0.48(-1.57%) |
Jun 11, 2013 | 30.62 | 31.79 | 30.57 | 30.59 | 760,818 | -0.16(-0.52%) |
Jun 10, 2013 | 31.00 | 31.00 | 30.38 | 30.75 | 0 | -0.17(-0.55%) |
Jun 07, 2013 | 30.39 | 31.00 | 30.33 | 30.92 | 0 | +0.83(+2.76%) |
Jun 06, 2013 | 29.70 | 30.09 | 29.30 | 30.09 | 407,819 | +0.38(+1.28%) |
Jun 05, 2013 | 29.89 | 30.18 | 29.53 | 29.71 | 0 | -0.31(-1.03%) |
Jun 04, 2013 | 30.38 | 30.76 | 29.84 | 30.02 | 0 | -0.23(-0.76%) |
Jun 03, 2013 | 30.63 | 30.73 | 29.58 | 30.25 | 854,574 | -0.38(-1.24%) |
May 31, 2013 | 29.82 | 30.98 | 29.81 | 30.63 | 617,180 | +0.49(+1.63%) |
May 30, 2013 | 29.91 | 30.44 | 29.77 | 30.14 | 419,734 | +0.32(+1.07%) |
May 29, 2013 | 29.76 | 29.99 | 29.07 | 29.82 | 324,395 | +0.00(+0.00%) |
May 28, 2013 | 29.00 | 30.00 | 28.82 | 29.82 | 617,369 | +0.84(+2.90%) |
May 24, 2013 | 28.84 | 29.07 | 28.47 | 28.98 | 0 | +0.92(+3.28%) |
May 23, 2013 | 27.46 | 28.12 | 26.57 | 28.06 | 0 | +0.22(+0.79%) |
May 22, 2013 | 28.16 | 29.00 | 27.49 | 27.84 | 0 | -0.19(-0.68%) |
May 21, 2013 | 27.56 | 28.23 | 27.38 | 28.03 | 0 | +0.47(+1.71%) |
May 20, 2013 | 27.24 | 27.75 | 27.24 | 27.56 | 0 | +0.12(+0.44%) |
May 17, 2013 | 27.24 | 27.89 | 27.04 | 27.44 | 0 | +0.23(+0.85%) |
May 16, 2013 | 28.12 | 28.17 | 27.07 | 27.21 | 413,187 | -0.96(-3.41%) |
May 15, 2013 | 27.80 | 28.45 | 27.80 | 28.17 | 0 | +0.60(+2.18%) |
May 13, 2013 | 25.60 | 28.33 | 25.57 | 27.57 | 0 | +1.96(+7.65%) |
May 10, 2013 | 24.88 | 25.66 | 24.75 | 25.61 | 0 | +0.85(+3.43%) |
May 09, 2013 | 24.56 | 25.18 | 24.56 | 24.76 | 0 | +0.18(+0.73%) |
May 08, 2013 | 24.40 | 24.74 | 24.12 | 24.58 | 0 | +0.16(+0.66%) |
May 07, 2013 | 24.31 | 25.88 | 24.25 | 24.42 | 0 | +0.72(+3.04%) |
May 06, 2013 | 23.64 | 23.87 | 23.26 | 23.70 | 0 | +0.11(+0.47%) |
May 03, 2013 | 23.88 | 23.92 | 23.43 | 23.59 | 0 | +0.16(+0.68%) |
May 02, 2013 | 23.02 | 24.00 | 23.02 | 23.43 | 0 | +0.61(+2.67%) |
May 01, 2013 | 23.84 | 23.86 | 22.54 | 22.82 | 0 | -1.13(-4.72%) |
Apr 30, 2013 | 23.73 | 24.01 | 23.42 | 23.95 | 0 | +0.23(+0.97%) |
Apr 29, 2013 | 24.24 | 24.24 | 23.62 | 23.72 | 161,940 | -0.32(-1.33%) |
Apr 26, 2013 | 24.00 | 24.12 | 23.39 | 24.04 | 226,109 | -0.01(-0.04%) |
Apr 25, 2013 | 23.75 | 24.44 | 23.70 | 24.05 | 320,173 | +0.50(+2.12%) |
Apr 24, 2013 | 24.05 | 24.05 | 23.22 | 23.55 | 331,325 | -0.46(-1.92%) |
Apr 23, 2013 | 23.85 | 24.15 | 23.75 | 24.01 | 375,255 | +0.34(+1.44%) |
Apr 22, 2013 | 23.48 | 23.82 | 23.28 | 23.67 | 489,346 | +0.26(+1.11%) |
Apr 19, 2013 | 21.97 | 23.52 | 21.97 | 23.41 | 517,997 | +1.52(+6.94%) |
Apr 18, 2013 | 22.36 | 22.61 | 21.60 | 21.89 | 331,000 | -0.45(-2.01%) |
Apr 17, 2013 | 22.27 | 22.63 | 21.97 | 22.34 | 226,990 | -0.15(-0.67%) |
Apr 16, 2013 | 22.15 | 22.50 | 21.84 | 22.49 | 227,633 | +0.61(+2.79%) |
Apr 15, 2013 | 22.83 | 22.83 | 21.85 | 21.88 | 466,261 | -1.07(-4.66%) |
Apr 12, 2013 | 23.00 | 23.27 | 22.85 | 22.95 | 228,623 | -0.20(-0.86%) |
Apr 11, 2013 | 23.16 | 23.38 | 23.00 | 23.15 | 416,840 | +0.00(+0.00%) |
Apr 10, 2013 | 22.77 | 23.36 | 22.52 | 23.15 | 370,785 | +0.41(+1.80%) |
Apr 09, 2013 | 23.33 | 23.33 | 22.68 | 22.74 | 241,994 | -0.45(-1.94%) |
Apr 08, 2013 | 23.07 | 23.20 | 22.57 | 23.19 | 200,507 | +0.22(+0.96%) |
Apr 05, 2013 | 22.41 | 23.03 | 22.29 | 22.97 | 232,783 | +0.05(+0.22%) |
Apr 04, 2013 | 22.97 | 23.10 | 22.40 | 22.92 | 293,368 | +0.26(+1.15%) |
Apr 03, 2013 | 23.45 | 23.45 | 22.13 | 22.66 | 406,868 | -0.78(-3.33%) |
Apr 02, 2013 | 23.75 | 23.88 | 23.34 | 23.44 | 226,782 | -0.09(-0.38%) |
Apr 01, 2013 | 24.25 | 24.42 | 23.25 | 23.53 | 278,331 | -0.84(-3.45%) |
Mar 28, 2013 | 23.82 | 24.56 | 23.60 | 24.37 | 366,217 | +0.59(+2.48%) |
Mar 27, 2013 | 23.21 | 23.82 | 23.00 | 23.78 | 357,221 | +0.38(+1.62%) |
Mar 26, 2013 | 23.66 | 23.84 | 23.13 | 23.40 | 311,419 | -0.17(-0.72%) |
Mar 25, 2013 | 23.88 | 23.88 | 23.27 | 23.57 | 285,997 | -0.26(-1.09%) |
Mar 22, 2013 | 23.74 | 23.86 | 23.46 | 23.83 | 237,050 | +0.13(+0.55%) |
Mar 21, 2013 | 24.05 | 24.20 | 23.37 | 23.70 | 453,018 | -0.56(-2.31%) |
Mar 20, 2013 | 24.13 | 24.71 | 23.91 | 24.26 | 247,378 | +0.29(+1.21%) |
Mar 19, 2013 | 24.75 | 24.94 | 23.75 | 23.97 | 496,615 | -0.74(-2.99%) |
Mar 18, 2013 | 24.59 | 24.99 | 23.98 | 24.71 | 248,709 | -0.29(-1.16%) |
Mar 15, 2013 | 25.02 | 25.15 | 24.77 | 25.00 | 1,225,021 | +0.01(+0.04%) |
Mar 14, 2013 | 24.51 | 25.04 | 24.39 | 24.99 | 418,548 | +0.52(+2.13%) |
Mar 13, 2013 | 24.80 | 24.80 | 24.15 | 24.47 | 231,648 | -0.29(-1.17%) |
Mar 12, 2013 | 24.46 | 24.82 | 23.82 | 24.76 | 245,885 | +0.25(+1.02%) |
Mar 11, 2013 | 24.56 | 24.83 | 24.39 | 24.51 | 304,072 | -0.07(-0.28%) |
Mar 08, 2013 | 24.97 | 24.97 | 24.12 | 24.58 | 503,011 | -0.13(-0.53%) |
Mar 07, 2013 | 25.33 | 25.57 | 24.46 | 24.71 | 424,087 | -0.68(-2.68%) |
Mar 06, 2013 | 25.56 | 25.80 | 25.12 | 25.39 | 507,904 | +0.01(+0.04%) |
Mar 05, 2013 | 24.17 | 25.40 | 24.13 | 25.38 | 656,924 | +1.34(+5.57%) |
Mar 04, 2013 | 23.59 | 24.42 | 23.55 | 24.04 | 347,182 | +0.30(+1.26%) |
Mar 01, 2013 | 23.52 | 23.79 | 22.99 | 23.74 | 568,310 | +0.05(+0.21%) |
Feb 28, 2013 | 23.49 | 23.75 | 23.22 | 23.69 | 546,220 | +0.16(+0.68%) |
Feb 27, 2013 | 23.49 | 23.70 | 23.26 | 23.53 | 485,878 | -0.06(-0.25%) |
Feb 26, 2013 | 23.19 | 24.14 | 23.10 | 23.59 | 965,652 | +0.58(+2.52%) |
Feb 25, 2013 | 23.61 | 23.65 | 22.76 | 23.01 | 844,141 | -0.43(-1.83%) |
Feb 22, 2013 | 23.63 | 23.98 | 23.26 | 23.44 | 521,091 | +0.02(+0.09%) |
Feb 21, 2013 | 23.91 | 24.64 | 22.76 | 23.42 | 691,897 | -0.50(-2.09%) |
Feb 20, 2013 | 24.69 | 24.69 | 23.82 | 23.92 | 520,339 | -0.78(-3.16%) |
Feb 19, 2013 | 24.09 | 25.25 | 24.09 | 24.70 | 491,375 | +0.61(+2.53%) |
Feb 15, 2013 | 24.32 | 24.32 | 23.94 | 24.09 | 420,239 | -0.02(-0.08%) |
Feb 14, 2013 | 24.22 | 24.83 | 24.01 | 24.11 | 578,963 | -0.11(-0.45%) |
Feb 13, 2013 | 24.28 | 24.43 | 24.00 | 24.22 | 279,424 | -0.09(-0.37%) |
Feb 12, 2013 | 24.58 | 24.63 | 24.16 | 24.31 | 281,424 | -0.23(-0.94%) |
Feb 11, 2013 | 24.25 | 24.54 | 23.45 | 24.54 | 447,556 | -0.28(-1.13%) |
Feb 08, 2013 | 24.45 | 25.77 | 24.43 | 24.82 | 1,183,842 | +0.98(+4.11%) |
Feb 07, 2013 | 24.38 | 24.40 | 23.68 | 23.84 | 273,944 | -0.56(-2.30%) |
Feb 06, 2013 | 24.47 | 24.59 | 24.02 | 24.40 | 249,652 | +0.73(+3.08%) |
Feb 04, 2013 | 24.24 | 24.37 | 23.53 | 23.67 | 527,437 | -0.57(-2.35%) |
Feb 01, 2013 | 24.26 | 24.50 | 23.43 | 24.24 | 508,519 | +0.11(+0.46%) |
Jan 31, 2013 | 23.48 | 24.23 | 22.64 | 24.13 | 1,921,395 | +0.32(+1.34%) |
Jan 30, 2013 | 24.51 | 24.51 | 23.76 | 23.81 | 662,631 | -0.82(-3.33%) |
Jan 29, 2013 | 24.96 | 25.00 | 24.08 | 24.63 | 638,412 | -0.37(-1.48%) |
Jan 28, 2013 | 24.60 | 25.00 | 24.56 | 25.00 | 1,000,463 | +0.23(+0.93%) |
Jan 25, 2013 | 24.00 | 24.78 | 23.88 | 24.77 | 650,140 | +0.96(+4.03%) |
Jan 24, 2013 | 23.62 | 24.50 | 23.12 | 23.81 | 702,502 | +0.15(+0.63%) |
Jan 23, 2013 | 23.38 | 24.40 | 23.08 | 23.66 | 713,453 | +0.26(+1.11%) |
Jan 22, 2013 | 22.72 | 23.45 | 22.55 | 23.40 | 672,741 | +0.75(+3.31%) |
Jan 18, 2013 | 21.89 | 22.72 | 21.70 | 22.65 | 600,427 | +0.80(+3.66%) |
Jan 17, 2013 | 22.11 | 22.11 | 21.73 | 21.85 | 455,318 | -0.29(-1.31%) |
Jan 16, 2013 | 20.78 | 22.26 | 20.70 | 22.14 | 4,450,948 | +2.01(+9.99%) |
Jan 15, 2013 | 20.09 | 20.25 | 19.23 | 20.13 | 729,139 | -0.42(-2.04%) |
Jan 14, 2013 | 20.12 | 20.58 | 20.01 | 20.55 | 270,824 | +0.39(+1.93%) |
Jan 11, 2013 | 20.29 | 20.30 | 19.77 | 20.16 | 123,627 | -0.09(-0.44%) |
Jan 10, 2013 | 20.27 | 20.74 | 19.93 | 20.25 | 315,976 | +0.05(+0.25%) |
Jan 09, 2013 | 19.52 | 20.32 | 19.46 | 20.20 | 269,055 | +0.67(+3.43%) |
Jan 08, 2013 | 19.68 | 19.77 | 19.16 | 19.53 | 220,434 | -0.23(-1.16%) |
Jan 07, 2013 | 18.95 | 19.88 | 18.91 | 19.76 | 298,811 | +0.72(+3.78%) |
Jan 04, 2013 | 18.84 | 19.50 | 18.61 | 19.04 | 142,336 | +0.31(+1.66%) |
Jan 03, 2013 | 19.14 | 19.34 | 18.66 | 18.73 | 118,676 | -0.44(-2.30%) |