Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.35 | 42.68 | 41.52 | 41.93 | 340,900 | -0.31(-0.73%) |
Feb 27, 2014 | 41.93 | 42.90 | 41.64 | 42.24 | 285,115 | +0.13(+0.31%) |
Feb 26, 2014 | 42.00 | 42.46 | 41.63 | 42.11 | 181,702 | +0.21(+0.50%) |
Feb 25, 2014 | 42.85 | 43.08 | 41.83 | 41.90 | 294,823 | -0.98(-2.29%) |
Feb 24, 2014 | 42.40 | 43.06 | 41.88 | 42.88 | 324,300 | +1.00(+2.39%) |
Feb 21, 2014 | 41.95 | 42.26 | 41.39 | 41.88 | 590,052 | +0.65(+1.58%) |
Feb 20, 2014 | 43.20 | 43.65 | 41.02 | 41.23 | 735,495 | -1.54(-3.60%) |
Feb 19, 2014 | 44.40 | 44.54 | 41.56 | 42.77 | 1,044,850 | -1.85(-4.15%) |
Feb 18, 2014 | 44.50 | 46.70 | 44.50 | 44.62 | 545,272 | +0.27(+0.61%) |
Feb 14, 2014 | 44.04 | 44.35 | 44.35 | 44.35 | 207,500 | +0.09(+0.20%) |
Feb 13, 2014 | 42.74 | 44.50 | 42.67 | 44.26 | 382,999 | +1.02(+2.36%) |
Feb 12, 2014 | 43.29 | 43.64 | 42.75 | 43.24 | 296,029 | -0.11(-0.25%) |
Feb 11, 2014 | 43.16 | 43.45 | 42.44 | 43.35 | 311,190 | +0.32(+0.74%) |
Feb 10, 2014 | 43.37 | 44.30 | 42.54 | 43.03 | 568,698 | -0.38(-0.88%) |
Feb 07, 2014 | 41.11 | 43.43 | 41.11 | 43.41 | 566,630 | +2.56(+6.27%) |
Feb 06, 2014 | 40.60 | 41.55 | 40.58 | 40.85 | 332,896 | +0.43(+1.06%) |
Feb 05, 2014 | 40.20 | 40.62 | 39.47 | 40.42 | 205,859 | -0.02(-0.05%) |
Feb 04, 2014 | 39.70 | 40.50 | 39.60 | 40.44 | 262,665 | +0.73(+1.84%) |
Feb 03, 2014 | 40.87 | 41.15 | 39.43 | 39.71 | 532,952 | -1.19(-2.91%) |
Jan 31, 2014 | 40.67 | 41.29 | 40.63 | 40.90 | 341,862 | -0.68(-1.64%) |
Jan 30, 2014 | 41.59 | 42.39 | 41.41 | 41.58 | 202,928 | +0.48(+1.17%) |
Jan 29, 2014 | 41.52 | 41.52 | 40.71 | 41.10 | 423,544 | -0.74(-1.77%) |
Jan 28, 2014 | 39.36 | 42.22 | 39.36 | 41.84 | 881,695 | +2.48(+6.30%) |
Jan 27, 2014 | 39.83 | 39.98 | 39.19 | 39.36 | 641,687 | -0.51(-1.28%) |
Jan 24, 2014 | 39.63 | 40.24 | 39.47 | 39.87 | 447,701 | -0.04(-0.10%) |
Jan 23, 2014 | 40.13 | 40.15 | 39.61 | 39.91 | 280,567 | -0.55(-1.36%) |
Jan 22, 2014 | 39.80 | 40.75 | 39.78 | 40.46 | 340,529 | +0.72(+1.81%) |
Jan 21, 2014 | 38.67 | 39.88 | 38.33 | 39.74 | 407,722 | +1.40(+3.65%) |
Jan 17, 2014 | 38.08 | 38.34 | 38.34 | 38.34 | 171,600 | +0.13(+0.34%) |
Jan 16, 2014 | 37.77 | 38.33 | 37.54 | 38.21 | 170,703 | +0.37(+0.98%) |
Jan 15, 2014 | 36.90 | 37.93 | 36.80 | 37.84 | 210,223 | +0.94(+2.55%) |
Jan 14, 2014 | 36.11 | 36.92 | 35.76 | 36.90 | 146,911 | +0.89(+2.47%) |
Jan 13, 2014 | 36.52 | 36.52 | 35.67 | 36.01 | 184,877 | -0.49(-1.34%) |
Jan 10, 2014 | 36.71 | 36.71 | 35.76 | 36.50 | 144,109 | -0.06(-0.16%) |
Jan 09, 2014 | 36.69 | 37.18 | 36.16 | 36.56 | 256,497 | -0.10(-0.27%) |
Jan 08, 2014 | 35.83 | 36.71 | 35.61 | 36.66 | 348,775 | +0.87(+2.43%) |
Jan 07, 2014 | 34.96 | 35.83 | 34.92 | 35.79 | 215,347 | +0.89(+2.55%) |
Jan 06, 2014 | 35.09 | 35.15 | 34.82 | 34.90 | 104,474 | -0.10(-0.29%) |
Jan 03, 2014 | 34.80 | 35.17 | 34.76 | 35.00 | 88,664 | +0.22(+0.63%) |
Jan 02, 2014 | 34.78 | 35.08 | 34.66 | 34.78 | 183,856 | -0.16(-0.46%) |
Dec 31, 2013 | 34.80 | 34.94 | 34.94 | 34.94 | 113,500 | +0.11(+0.32%) |
Dec 30, 2013 | 34.90 | 35.08 | 34.46 | 34.83 | 210,684 | -0.10(-0.29%) |
Dec 27, 2013 | 34.93 | 34.95 | 34.47 | 34.93 | 146,738 | +0.16(+0.46%) |
Dec 26, 2013 | 34.94 | 35.18 | 34.39 | 34.77 | 258,975 | -0.09(-0.26%) |
Dec 24, 2013 | 34.74 | 34.91 | 34.74 | 34.86 | 120,711 | +0.11(+0.32%) |
Dec 23, 2013 | 35.22 | 35.30 | 34.74 | 34.75 | 187,618 | -0.27(-0.77%) |
Dec 20, 2013 | 34.88 | 35.37 | 34.75 | 35.02 | 424,356 | +0.27(+0.78%) |
Dec 19, 2013 | 34.64 | 34.94 | 34.57 | 34.75 | 294,057 | -0.05(-0.14%) |
Dec 18, 2013 | 34.10 | 34.91 | 33.87 | 34.80 | 509,662 | +0.83(+2.44%) |
Dec 17, 2013 | 33.29 | 34.08 | 33.28 | 33.97 | 565,457 | +0.54(+1.62%) |
Dec 16, 2013 | 32.64 | 33.59 | 32.64 | 33.43 | 248,672 | +0.88(+2.70%) |
Dec 13, 2013 | 33.38 | 33.55 | 32.36 | 32.55 | 685,865 | -0.79(-2.37%) |
Dec 12, 2013 | 33.32 | 33.69 | 33.15 | 33.34 | 205,276 | -0.05(-0.15%) |
Dec 11, 2013 | 34.45 | 34.54 | 33.35 | 33.39 | 259,079 | -1.07(-3.11%) |
Dec 10, 2013 | 35.05 | 35.38 | 34.41 | 34.46 | 240,182 | -0.78(-2.21%) |
Dec 09, 2013 | 35.83 | 36.23 | 34.99 | 35.24 | 381,027 | -0.53(-1.48%) |
Dec 06, 2013 | 35.10 | 36.02 | 35.06 | 35.77 | 216,900 | +0.86(+2.46%) |
Dec 05, 2013 | 34.64 | 35.00 | 34.31 | 34.91 | 121,982 | +0.32(+0.93%) |
Dec 04, 2013 | 34.75 | 35.03 | 33.97 | 34.59 | 153,092 | -0.31(-0.89%) |
Dec 03, 2013 | 35.34 | 35.70 | 34.84 | 34.90 | 195,204 | -0.55(-1.55%) |
Dec 02, 2013 | 35.46 | 36.17 | 35.27 | 35.45 | 581,975 | -0.02(-0.06%) |
Nov 29, 2013 | 35.40 | 35.71 | 35.26 | 35.47 | 250,454 | +0.23(+0.65%) |
Nov 27, 2013 | 35.18 | 35.28 | 34.95 | 35.24 | 247,901 | +0.04(+0.11%) |
Nov 26, 2013 | 34.93 | 35.29 | 34.69 | 35.20 | 330,100 | +0.26(+0.74%) |
Nov 25, 2013 | 35.13 | 35.17 | 34.50 | 34.94 | 368,081 | -0.16(-0.46%) |
Nov 22, 2013 | 35.79 | 36.48 | 34.85 | 35.10 | 5,154,892 | -0.75(-2.09%) |
Nov 21, 2013 | 35.22 | 35.95 | 35.09 | 35.85 | 158,922 | +0.70(+1.99%) |
Nov 20, 2013 | 35.31 | 35.46 | 34.89 | 35.15 | 178,208 | +0.00(+0.00%) |
Nov 19, 2013 | 35.29 | 35.73 | 34.96 | 35.15 | 152,152 | -0.08(-0.23%) |
Nov 18, 2013 | 35.98 | 36.01 | 35.00 | 35.23 | 216,956 | -0.55(-1.54%) |
Nov 15, 2013 | 35.53 | 36.18 | 35.13 | 35.78 | 152,739 | +0.19(+0.53%) |
Nov 14, 2013 | 35.20 | 35.98 | 34.55 | 35.59 | 339,518 | +0.19(+0.54%) |
Nov 12, 2013 | 35.41 | 35.86 | 35.21 | 35.40 | 225,461 | -0.20(-0.56%) |
Nov 11, 2013 | 35.83 | 36.14 | 35.04 | 35.60 | 371,477 | -0.12(-0.34%) |
Nov 08, 2013 | 34.16 | 36.87 | 33.00 | 35.72 | 474,293 | +0.72(+2.06%) |
Nov 07, 2013 | 36.45 | 36.56 | 34.60 | 35.00 | 319,376 | -1.27(-3.50%) |
Nov 06, 2013 | 36.44 | 36.62 | 36.00 | 36.27 | 177,874 | -0.07(-0.19%) |
Nov 05, 2013 | 36.51 | 36.75 | 36.25 | 36.34 | 221,621 | -0.27(-0.74%) |
Nov 04, 2013 | 36.60 | 36.89 | 36.46 | 36.61 | 227,688 | +0.02(+0.05%) |
Nov 01, 2013 | 37.33 | 37.40 | 35.98 | 36.59 | 487,882 | -0.88(-2.35%) |
Oct 31, 2013 | 37.51 | 37.76 | 36.54 | 37.47 | 310,439 | +0.09(+0.24%) |
Oct 30, 2013 | 37.95 | 38.60 | 37.13 | 37.38 | 244,197 | -0.61(-1.61%) |
Oct 29, 2013 | 38.50 | 38.81 | 37.48 | 37.99 | 221,335 | -0.39(-1.02%) |
Oct 28, 2013 | 38.53 | 38.99 | 38.25 | 38.38 | 327,891 | +0.00(+0.00%) |
Oct 25, 2013 | 38.38 | 39.04 | 37.78 | 38.38 | 299,594 | +0.15(+0.39%) |
Oct 24, 2013 | 38.20 | 38.55 | 38.00 | 38.23 | 200,979 | +0.03(+0.08%) |
Oct 23, 2013 | 38.40 | 38.61 | 38.00 | 38.20 | 123,457 | -0.46(-1.19%) |
Oct 22, 2013 | 39.27 | 39.76 | 38.45 | 38.66 | 196,566 | -0.34(-0.87%) |
Oct 21, 2013 | 38.87 | 39.37 | 38.75 | 39.00 | 183,834 | +0.30(+0.78%) |
Oct 18, 2013 | 39.05 | 39.42 | 38.52 | 38.70 | 418,778 | +0.35(+0.91%) |
Oct 17, 2013 | 37.55 | 38.40 | 37.29 | 38.35 | 412,275 | +0.64(+1.70%) |
Oct 16, 2013 | 37.81 | 37.85 | 37.36 | 37.71 | 240,992 | +0.12(+0.32%) |
Oct 15, 2013 | 38.95 | 38.99 | 37.40 | 37.59 | 427,596 | -1.41(-3.62%) |
Oct 14, 2013 | 38.10 | 39.12 | 37.76 | 39.00 | 468,058 | +0.85(+2.23%) |
Oct 11, 2013 | 36.56 | 38.22 | 36.46 | 38.15 | 511,020 | +1.44(+3.92%) |
Oct 10, 2013 | 35.43 | 37.56 | 35.18 | 36.71 | 548,081 | +1.70(+4.86%) |
Oct 09, 2013 | 33.29 | 35.45 | 33.02 | 35.01 | 625,013 | +1.73(+5.20%) |
Oct 08, 2013 | 34.15 | 34.27 | 33.03 | 33.28 | 193,284 | -0.79(-2.32%) |
Oct 07, 2013 | 34.75 | 34.80 | 33.78 | 34.07 | 212,498 | -0.88(-2.52%) |
Oct 04, 2013 | 34.39 | 35.29 | 34.18 | 34.95 | 133,650 | +0.47(+1.36%) |
Oct 03, 2013 | 34.70 | 34.92 | 34.08 | 34.48 | 250,572 | -0.12(-0.35%) |
Oct 02, 2013 | 34.98 | 35.20 | 34.36 | 34.60 | 153,155 | -0.51(-1.45%) |
Oct 01, 2013 | 34.51 | 35.12 | 34.46 | 35.11 | 244,255 | +0.30(+0.86%) |
Sep 27, 2013 | 34.93 | 35.26 | 34.53 | 34.81 | 218,206 | -0.32(-0.91%) |
Sep 26, 2013 | 34.86 | 35.34 | 34.36 | 35.13 | 208,102 | +0.30(+0.86%) |
Sep 25, 2013 | 33.92 | 35.24 | 33.92 | 34.83 | 223,127 | +0.91(+2.68%) |
Sep 24, 2013 | 33.89 | 34.21 | 33.63 | 33.92 | 309,888 | -0.03(-0.09%) |
Sep 23, 2013 | 33.78 | 34.25 | 33.65 | 33.95 | 250,269 | -0.04(-0.12%) |
Sep 20, 2013 | 34.96 | 35.15 | 33.69 | 33.99 | 765,530 | -0.83(-2.38%) |
Sep 19, 2013 | 34.57 | 35.00 | 34.48 | 34.82 | 400,492 | +0.34(+0.99%) |
Sep 18, 2013 | 33.56 | 34.50 | 33.56 | 34.48 | 475,339 | +0.97(+2.89%) |
Sep 17, 2013 | 33.06 | 33.57 | 32.78 | 33.51 | 452,453 | +0.38(+1.15%) |
Sep 16, 2013 | 33.70 | 33.63 | 32.96 | 33.13 | 366,426 | -0.11(-0.33%) |
Sep 13, 2013 | 34.31 | 34.44 | 33.00 | 33.24 | 1,481,616 | -0.94(-2.75%) |
Sep 12, 2013 | 34.31 | 34.69 | 34.14 | 34.18 | 214,348 | -0.21(-0.61%) |
Sep 11, 2013 | 34.47 | 34.74 | 34.12 | 34.39 | 221,116 | -0.07(-0.20%) |
Sep 10, 2013 | 33.69 | 34.46 | 33.50 | 34.46 | 485,478 | +1.05(+3.14%) |
Sep 09, 2013 | 32.34 | 33.42 | 32.34 | 33.41 | 419,918 | +1.24(+3.85%) |
Sep 06, 2013 | 32.25 | 32.36 | 31.50 | 32.17 | 731,348 | +0.03(+0.09%) |
Sep 05, 2013 | 32.33 | 32.45 | 32.10 | 32.14 | 99,493 | -0.18(-0.56%) |
Sep 04, 2013 | 31.97 | 32.74 | 31.78 | 32.32 | 576,356 | +0.41(+1.28%) |
Sep 03, 2013 | 32.29 | 32.78 | 31.70 | 31.91 | 225,307 | -0.07(-0.22%) |
Aug 30, 2013 | 32.32 | 32.47 | 31.55 | 31.98 | 320,295 | -0.22(-0.68%) |
Aug 29, 2013 | 30.30 | 32.50 | 30.00 | 32.20 | 4,927,382 | +1.90(+6.27%) |
Aug 28, 2013 | 30.24 | 30.54 | 30.18 | 30.30 | 119,124 | +0.05(+0.17%) |
Aug 27, 2013 | 30.51 | 30.55 | 30.18 | 30.25 | 171,216 | -0.61(-1.98%) |
Aug 26, 2013 | 31.14 | 31.78 | 30.85 | 30.86 | 460,100 | -0.28(-0.90%) |
Aug 23, 2013 | 31.50 | 31.60 | 30.97 | 31.14 | 280,027 | -0.26(-0.83%) |
Aug 22, 2013 | 30.92 | 31.50 | 30.80 | 31.40 | 198,993 | +0.67(+2.18%) |
Aug 21, 2013 | 30.33 | 31.10 | 30.26 | 30.73 | 209,315 | +0.37(+1.22%) |
Aug 20, 2013 | 30.28 | 30.63 | 29.91 | 30.36 | 218,301 | +0.09(+0.30%) |
Aug 19, 2013 | 30.68 | 31.18 | 30.07 | 30.27 | 189,019 | -0.40(-1.30%) |
Aug 16, 2013 | 30.29 | 30.84 | 30.23 | 30.67 | 318,009 | +0.21(+0.69%) |
Aug 15, 2013 | 31.67 | 31.83 | 30.27 | 30.46 | 348,652 | -1.41(-4.42%) |
Aug 14, 2013 | 31.47 | 31.92 | 31.41 | 31.87 | 125,381 | +0.23(+0.73%) |
Aug 13, 2013 | 31.16 | 31.69 | 31.00 | 31.64 | 237,364 | +0.46(+1.48%) |
Aug 12, 2013 | 31.84 | 32.04 | 31.06 | 31.18 | 432,292 | -0.34(-1.08%) |
Aug 09, 2013 | 29.03 | 32.24 | 28.50 | 31.52 | 1,341,168 | +1.80(+6.06%) |
Aug 08, 2013 | 29.63 | 30.00 | 29.33 | 29.72 | 244,534 | +0.28(+0.95%) |
Aug 07, 2013 | 29.17 | 29.64 | 28.70 | 29.44 | 176,263 | +0.05(+0.17%) |
Aug 06, 2013 | 29.56 | 29.73 | 29.27 | 29.39 | 165,032 | -0.31(-1.04%) |
Aug 05, 2013 | 28.65 | 29.90 | 28.52 | 29.70 | 384,147 | +1.05(+3.66%) |
Aug 02, 2013 | 28.81 | 29.09 | 28.45 | 28.65 | 265,939 | -0.37(-1.27%) |
Aug 01, 2013 | 29.20 | 29.29 | 28.72 | 29.02 | 333,760 | +0.07(+0.24%) |
Jul 31, 2013 | 29.04 | 29.32 | 28.94 | 28.95 | 230,881 | -0.17(-0.58%) |
Jul 30, 2013 | 29.00 | 29.25 | 28.80 | 29.12 | 195,689 | +0.04(+0.14%) |
Jul 29, 2013 | 29.20 | 29.27 | 28.94 | 29.08 | 200,551 | -0.13(-0.45%) |
Jul 26, 2013 | 28.99 | 29.27 | 28.85 | 29.21 | 318,762 | +0.00(+0.00%) |
Jul 25, 2013 | 28.85 | 29.27 | 28.56 | 29.21 | 294,188 | +0.34(+1.18%) |
Jul 24, 2013 | 29.09 | 29.24 | 28.70 | 28.87 | 211,083 | -0.13(-0.45%) |
Jul 23, 2013 | 29.30 | 29.30 | 28.63 | 29.00 | 160,202 | -0.15(-0.51%) |
Jul 22, 2013 | 29.10 | 29.16 | 28.59 | 29.15 | 155,835 | +0.11(+0.38%) |
Jul 19, 2013 | 29.11 | 29.42 | 28.89 | 29.04 | 214,518 | -0.19(-0.65%) |
Jul 18, 2013 | 29.01 | 29.25 | 28.59 | 29.23 | 301,975 | +0.34(+1.18%) |
Jul 17, 2013 | 28.91 | 29.02 | 28.43 | 28.89 | 266,766 | +0.06(+0.21%) |
Jul 16, 2013 | 29.11 | 29.24 | 28.59 | 28.83 | 356,846 | -0.27(-0.93%) |
Jul 15, 2013 | 28.81 | 29.26 | 28.50 | 29.10 | 396,212 | +0.38(+1.32%) |
Jul 12, 2013 | 28.60 | 28.86 | 28.45 | 28.72 | 271,093 | +0.13(+0.45%) |
Jul 11, 2013 | 29.00 | 29.00 | 28.41 | 28.59 | 154,931 | +0.18(+0.63%) |
Jul 10, 2013 | 27.97 | 28.50 | 27.81 | 28.41 | 440,686 | +0.46(+1.65%) |
Jul 09, 2013 | 27.79 | 27.99 | 27.42 | 27.95 | 396,687 | +0.19(+0.68%) |
Jul 08, 2013 | 26.24 | 27.87 | 26.15 | 27.76 | 320,672 | +1.63(+6.24%) |
Jul 05, 2013 | 25.94 | 26.20 | 25.84 | 26.13 | 235,611 | +0.35(+1.36%) |
Jul 03, 2013 | 25.32 | 25.84 | 25.22 | 25.78 | 69,062 | +0.42(+1.66%) |
Jul 02, 2013 | 25.67 | 25.79 | 25.10 | 25.36 | 151,105 | -0.40(-1.55%) |
Jul 01, 2013 | 27.26 | 27.26 | 25.74 | 25.76 | 323,224 | -1.42(-5.22%) |
Jun 28, 2013 | 27.64 | 27.70 | 26.91 | 27.18 | 1,743,707 | +0.28(+1.04%) |
Jun 26, 2013 | 26.89 | 27.08 | 26.73 | 26.90 | 372,948 | +0.09(+0.34%) |
Jun 25, 2013 | 26.01 | 26.93 | 25.76 | 26.81 | 390,607 | +0.81(+3.12%) |
Jun 24, 2013 | 26.87 | 26.89 | 25.91 | 26.00 | 301,419 | -0.94(-3.49%) |
Jun 21, 2013 | 26.50 | 27.00 | 26.17 | 26.94 | 540,509 | +0.50(+1.89%) |
Jun 20, 2013 | 26.43 | 26.73 | 26.10 | 26.44 | 321,860 | -0.21(-0.79%) |
Jun 19, 2013 | 26.35 | 26.88 | 26.31 | 26.65 | 596,543 | +0.14(+0.53%) |
Jun 18, 2013 | 26.14 | 26.83 | 26.01 | 26.51 | 310,623 | +0.36(+1.38%) |
Jun 17, 2013 | 25.01 | 26.37 | 24.32 | 26.15 | 522,373 | +1.18(+4.73%) |
Jun 14, 2013 | 25.42 | 25.42 | 24.79 | 24.97 | 170,623 | -0.55(-2.16%) |
Jun 13, 2013 | 25.53 | 25.70 | 25.03 | 25.52 | 211,686 | -0.09(-0.35%) |
Jun 12, 2013 | 25.87 | 25.87 | 25.15 | 25.61 | 106,810 | -0.13(-0.51%) |
Jun 11, 2013 | 25.28 | 25.82 | 25.01 | 25.74 | 132,381 | +0.19(+0.74%) |
Jun 10, 2013 | 25.40 | 25.89 | 25.30 | 25.55 | 412,240 | +0.00(+0.00%) |
Jun 07, 2013 | 25.08 | 25.74 | 24.96 | 25.55 | 507,867 | +0.44(+1.75%) |
Jun 06, 2013 | 24.20 | 25.28 | 24.15 | 25.11 | 805,900 | +0.75(+3.08%) |
Jun 05, 2013 | 24.31 | 24.43 | 24.23 | 24.36 | 153,464 | +0.05(+0.21%) |
Jun 04, 2013 | 23.50 | 24.48 | 23.34 | 24.31 | 239,198 | +1.08(+4.65%) |
Jun 03, 2013 | 23.16 | 23.29 | 22.86 | 23.23 | 140,172 | +0.07(+0.30%) |
May 31, 2013 | 23.18 | 23.40 | 23.14 | 23.16 | 192,528 | -0.14(-0.60%) |
May 30, 2013 | 23.32 | 23.38 | 23.17 | 23.30 | 90,562 | +0.10(+0.43%) |
May 29, 2013 | 23.19 | 23.25 | 22.86 | 23.20 | 140,719 | -0.16(-0.68%) |
May 28, 2013 | 23.48 | 23.48 | 23.00 | 23.36 | 108,674 | +0.07(+0.30%) |
May 24, 2013 | 23.02 | 23.29 | 22.86 | 23.29 | 43,574 | +0.25(+1.09%) |
May 23, 2013 | 23.05 | 23.12 | 22.76 | 23.04 | 87,228 | -0.50(-2.12%) |
May 22, 2013 | 23.83 | 24.08 | 23.49 | 23.54 | 340,034 | -0.39(-1.63%) |
May 21, 2013 | 22.98 | 23.97 | 22.98 | 23.93 | 396,140 | +0.91(+3.95%) |
May 20, 2013 | 22.94 | 23.09 | 22.85 | 23.02 | 225,339 | +0.02(+0.09%) |
May 17, 2013 | 22.67 | 23.00 | 22.60 | 23.00 | 134,042 | +0.34(+1.50%) |
May 16, 2013 | 22.64 | 22.78 | 22.51 | 22.66 | 55,929 | -0.09(-0.40%) |
May 15, 2013 | 22.69 | 22.86 | 22.50 | 22.75 | 105,269 | +0.06(+0.26%) |
May 13, 2013 | 22.83 | 23.00 | 22.62 | 22.69 | 211,886 | -0.41(-1.77%) |
May 10, 2013 | 22.94 | 23.14 | 22.85 | 23.10 | 153,246 | +0.12(+0.52%) |
May 09, 2013 | 23.25 | 23.25 | 22.80 | 22.98 | 179,828 | -0.09(-0.39%) |
May 08, 2013 | 22.82 | 23.19 | 22.82 | 23.07 | 146,174 | +0.07(+0.30%) |
May 07, 2013 | 23.05 | 23.10 | 22.78 | 23.00 | 159,496 | -0.02(-0.09%) |
May 06, 2013 | 22.22 | 23.12 | 22.22 | 23.02 | 175,522 | +0.63(+2.81%) |
May 03, 2013 | 21.73 | 22.66 | 21.59 | 22.39 | 104,254 | +0.80(+3.71%) |
May 02, 2013 | 21.40 | 21.59 | 21.30 | 21.59 | 88,454 | +0.23(+1.08%) |
May 01, 2013 | 21.40 | 21.52 | 21.32 | 21.36 | 63,538 | -0.14(-0.65%) |
Apr 30, 2013 | 21.36 | 21.57 | 21.16 | 21.50 | 98,344 | +0.07(+0.33%) |
Apr 29, 2013 | 21.34 | 21.60 | 21.16 | 21.43 | 53,241 | +0.09(+0.42%) |
Apr 26, 2013 | 21.34 | 21.46 | 21.21 | 21.34 | 81,835 | -0.12(-0.56%) |
Apr 25, 2013 | 22.06 | 22.06 | 21.06 | 21.46 | 231,792 | -0.61(-2.76%) |
Apr 24, 2013 | 21.65 | 22.27 | 21.65 | 22.07 | 92,576 | +0.28(+1.28%) |
Apr 23, 2013 | 21.23 | 21.80 | 21.23 | 21.79 | 78,408 | +0.64(+3.03%) |
Apr 22, 2013 | 20.94 | 21.23 | 20.50 | 21.15 | 327,304 | +0.18(+0.86%) |
Apr 19, 2013 | 21.24 | 21.26 | 20.78 | 20.97 | 115,171 | -0.24(-1.13%) |
Apr 18, 2013 | 21.46 | 21.58 | 20.91 | 21.21 | 64,121 | -0.16(-0.75%) |
Apr 17, 2013 | 22.50 | 22.68 | 21.32 | 21.37 | 102,619 | -1.33(-5.86%) |
Apr 16, 2013 | 22.16 | 22.75 | 22.05 | 22.70 | 95,891 | +0.61(+2.76%) |
Apr 15, 2013 | 23.00 | 23.00 | 21.56 | 22.09 | 256,661 | -0.91(-3.96%) |
Apr 12, 2013 | 22.85 | 23.06 | 22.59 | 23.00 | 60,304 | +0.01(+0.04%) |
Apr 11, 2013 | 22.98 | 23.16 | 22.90 | 22.99 | 137,135 | -0.24(-1.03%) |
Apr 10, 2013 | 23.25 | 23.56 | 22.98 | 23.23 | 376,522 | +0.36(+1.57%) |
Apr 09, 2013 | 23.06 | 23.06 | 22.55 | 22.87 | 44,930 | -0.19(-0.82%) |
Apr 08, 2013 | 23.27 | 23.33 | 22.81 | 23.06 | 169,131 | -0.34(-1.45%) |
Apr 05, 2013 | 23.08 | 23.49 | 22.91 | 23.40 | 608,265 | -0.02(-0.09%) |
Apr 04, 2013 | 23.25 | 23.44 | 23.20 | 23.42 | 290,421 | +0.13(+0.56%) |
Apr 03, 2013 | 23.57 | 23.70 | 23.02 | 23.29 | 238,669 | -0.30(-1.27%) |
Apr 02, 2013 | 23.43 | 23.73 | 23.25 | 23.59 | 223,555 | +0.34(+1.46%) |
Apr 01, 2013 | 23.17 | 23.34 | 22.86 | 23.25 | 187,369 | +0.02(+0.09%) |
Mar 28, 2013 | 23.34 | 23.50 | 23.14 | 23.23 | 358,646 | -0.11(-0.47%) |
Mar 27, 2013 | 22.84 | 23.46 | 22.67 | 23.34 | 546,422 | +0.45(+1.97%) |
Mar 26, 2013 | 22.54 | 23.16 | 22.52 | 22.89 | 703,452 | +0.38(+1.69%) |
Mar 25, 2013 | 22.88 | 22.88 | 22.35 | 22.51 | 69,803 | -0.21(-0.92%) |
Mar 22, 2013 | 22.80 | 22.99 | 22.53 | 22.72 | 51,518 | +0.05(+0.22%) |
Mar 21, 2013 | 22.62 | 22.85 | 22.47 | 22.67 | 91,633 | -0.16(-0.70%) |
Mar 20, 2013 | 22.87 | 22.87 | 22.45 | 22.83 | 214,095 | +0.01(+0.04%) |
Mar 19, 2013 | 22.63 | 22.86 | 22.39 | 22.82 | 36,783 | +0.09(+0.40%) |
Mar 18, 2013 | 22.65 | 22.86 | 22.50 | 22.73 | 27,343 | -0.16(-0.70%) |
Mar 15, 2013 | 23.02 | 23.18 | 22.77 | 22.89 | 131,413 | -0.14(-0.61%) |
Mar 14, 2013 | 23.20 | 23.75 | 23.00 | 23.03 | 216,522 | -0.46(-1.96%) |
Mar 13, 2013 | 22.90 | 23.53 | 22.90 | 23.49 | 166,339 | +0.35(+1.51%) |
Mar 12, 2013 | 23.44 | 23.44 | 22.92 | 23.14 | 120,684 | -0.25(-1.07%) |
Mar 11, 2013 | 23.80 | 23.80 | 22.87 | 23.39 | 224,233 | -0.29(-1.22%) |
Mar 08, 2013 | 23.43 | 23.75 | 23.04 | 23.68 | 109,299 | +0.27(+1.15%) |
Mar 07, 2013 | 23.50 | 23.50 | 23.08 | 23.41 | 61,420 | -0.11(-0.47%) |
Mar 06, 2013 | 23.14 | 23.74 | 23.04 | 23.52 | 388,945 | +0.54(+2.35%) |
Mar 05, 2013 | 22.16 | 23.65 | 22.14 | 22.98 | 411,446 | +0.88(+3.98%) |
Mar 04, 2013 | 22.45 | 22.45 | 20.94 | 22.10 | 310,952 | -0.35(-1.56%) |