Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.37 | 45.43 | 45.02 | 45.02 | 9,280 | -0.39(-0.87%) |
Feb 27, 2014 | 44.48 | 45.42 | 44.48 | 45.42 | 3,243 | +0.66(+1.49%) |
Feb 26, 2014 | 44.76 | 45.13 | 44.75 | 44.75 | 4,209 | +0.15(+0.34%) |
Feb 25, 2014 | 44.65 | 44.72 | 44.60 | 44.60 | 15,039 | -0.20(-0.45%) |
Feb 24, 2014 | 44.59 | 44.80 | 44.43 | 44.80 | 9,642 | +0.37(+0.83%) |
Feb 21, 2014 | 44.46 | 44.54 | 44.43 | 44.43 | 6,597 | +0.13(+0.30%) |
Feb 20, 2014 | 43.81 | 44.30 | 43.67 | 44.30 | 5,256 | +0.43(+0.99%) |
Feb 19, 2014 | 43.94 | 43.94 | 43.86 | 43.86 | 1,767 | -0.26(-0.60%) |
Feb 18, 2014 | 43.77 | 44.13 | 43.77 | 44.13 | 17,215 | +0.72(+1.65%) |
Feb 14, 2014 | 43.67 | 43.41 | 43.41 | 43.41 | 23,259 | -0.08(-0.18%) |
Feb 13, 2014 | 42.88 | 43.49 | 42.87 | 43.49 | 10,533 | +0.50(+1.16%) |
Feb 12, 2014 | 43.16 | 43.16 | 42.91 | 42.99 | 11,112 | -0.08(-0.19%) |
Feb 11, 2014 | 42.77 | 43.07 | 42.77 | 43.07 | 5,326 | +0.29(+0.68%) |
Feb 10, 2014 | 42.82 | 42.82 | 42.62 | 42.78 | 3,127 | -0.01(-0.02%) |
Feb 07, 2014 | 42.20 | 42.81 | 42.20 | 42.79 | 15,909 | +0.60(+1.43%) |
Feb 06, 2014 | 42.20 | 42.20 | 42.05 | 42.19 | 3,191 | +0.63(+1.51%) |
Feb 05, 2014 | 41.79 | 41.79 | 41.13 | 41.56 | 3,173 | -0.20(-0.48%) |
Feb 04, 2014 | 41.62 | 41.94 | 41.62 | 41.76 | 4,919 | +0.34(+0.82%) |
Feb 03, 2014 | 42.01 | 42.06 | 41.28 | 41.42 | 55,389 | -1.51(-3.53%) |
Jan 31, 2014 | 42.63 | 43.12 | 42.63 | 42.94 | 8,676 | -0.32(-0.73%) |
Jan 30, 2014 | 42.48 | 43.27 | 42.48 | 43.25 | 10,057 | +0.95(+2.25%) |
Jan 29, 2014 | 42.57 | 42.57 | 42.17 | 42.30 | 14,995 | -0.49(-1.15%) |
Jan 28, 2014 | 42.40 | 42.79 | 42.40 | 42.79 | 4,043 | +0.28(+0.66%) |
Jan 27, 2014 | 43.07 | 43.07 | 41.97 | 42.51 | 16,831 | -0.49(-1.14%) |
Jan 24, 2014 | 43.40 | 43.40 | 42.97 | 43.00 | 10,364 | -0.85(-1.95%) |
Jan 23, 2014 | 44.36 | 44.36 | 43.37 | 43.85 | 5,553 | -0.55(-1.23%) |
Jan 22, 2014 | 44.26 | 44.40 | 44.09 | 44.40 | 9,876 | +0.24(+0.55%) |
Jan 21, 2014 | 44.36 | 44.37 | 44.16 | 44.16 | 5,056 | +0.05(+0.11%) |
Jan 17, 2014 | 44.49 | 44.11 | 44.11 | 44.11 | 30,735 | -0.39(-0.88%) |
Jan 16, 2014 | 44.33 | 44.51 | 44.25 | 44.50 | 13,089 | +0.18(+0.41%) |
Jan 15, 2014 | 44.19 | 44.32 | 44.17 | 44.32 | 10,528 | +0.49(+1.13%) |
Jan 14, 2014 | 43.11 | 43.88 | 43.11 | 43.83 | 8,315 | +0.83(+1.92%) |
Jan 13, 2014 | 43.92 | 43.92 | 43.00 | 43.00 | 4,460 | -0.90(-2.06%) |
Jan 10, 2014 | 43.75 | 43.90 | 43.60 | 43.90 | 4,585 | +0.13(+0.30%) |
Jan 09, 2014 | 42.91 | 44.12 | 42.88 | 43.77 | 12,852 | -0.17(-0.38%) |
Jan 08, 2014 | 43.94 | 43.96 | 43.94 | 43.94 | 7,648 | +0.08(+0.18%) |
Jan 07, 2014 | 43.49 | 43.86 | 43.49 | 43.86 | 10,524 | +0.55(+1.26%) |
Jan 06, 2014 | 43.18 | 43.31 | 43.18 | 43.31 | 4,462 | +0.09(+0.21%) |
Jan 03, 2014 | 43.17 | 43.22 | 43.13 | 43.22 | 4,610 | +0.12(+0.28%) |
Jan 02, 2014 | 43.57 | 43.57 | 43.06 | 43.10 | 45,340 | -0.48(-1.09%) |
Dec 31, 2013 | 43.26 | 43.58 | 43.58 | 43.58 | 15,782 | +0.19(+0.43%) |
Dec 30, 2013 | 43.31 | 43.39 | 43.13 | 43.39 | 3,816 | +0.08(+0.19%) |
Dec 27, 2013 | 43.31 | 43.31 | 43.31 | 43.31 | 764 | -0.01(-0.03%) |
Dec 26, 2013 | 43.43 | 43.43 | 43.32 | 43.32 | 4,820 | -0.02(-0.04%) |
Dec 24, 2013 | 43.35 | 43.35 | 43.34 | 43.34 | 1,381 | +0.12(+0.27%) |
Dec 23, 2013 | 44.02 | 44.02 | 43.05 | 43.22 | 47,799 | +0.48(+1.12%) |
Dec 20, 2013 | 42.67 | 42.88 | 42.67 | 42.75 | 8,846 | +0.77(+1.85%) |
Dec 19, 2013 | 41.90 | 42.17 | 41.90 | 41.97 | 3,785 | +0.38(+0.91%) |
Dec 18, 2013 | 41.59 | 41.59 | 41.59 | 41.59 | 4,673 | +0.09(+0.22%) |
Dec 17, 2013 | 41.50 | 41.50 | 41.50 | 41.50 | 956 | +0.08(+0.18%) |
Dec 16, 2013 | 41.43 | 41.43 | 41.43 | 41.43 | 583 | +0.56(+1.38%) |
Dec 13, 2013 | 40.83 | 40.86 | 40.83 | 40.86 | 1,997 | +0.15(+0.36%) |
Dec 12, 2013 | 40.65 | 40.72 | 40.52 | 40.72 | 3,766 | -0.21(-0.52%) |
Dec 11, 2013 | 41.52 | 41.52 | 40.89 | 40.93 | 1,555 | -0.50(-1.21%) |
Dec 10, 2013 | 41.39 | 41.44 | 41.32 | 41.43 | 2,991 | +0.04(+0.10%) |
Dec 09, 2013 | 41.84 | 41.84 | 41.36 | 41.39 | 7,117 | -0.20(-0.48%) |
Dec 06, 2013 | 41.61 | 41.61 | 41.59 | 41.59 | 528 | +0.31(+0.76%) |
Dec 05, 2013 | 41.22 | 41.28 | 41.22 | 41.28 | 10,073 | +0.31(+0.76%) |
Dec 04, 2013 | 41.12 | 41.12 | 40.97 | 40.97 | 2,084 | -0.06(-0.14%) |
Dec 03, 2013 | 41.26 | 41.26 | 41.03 | 41.03 | 4,172 | -0.32(-0.76%) |
Dec 02, 2013 | 41.53 | 41.68 | 41.33 | 41.35 | 10,739 | -0.44(-1.04%) |
Nov 29, 2013 | 41.84 | 41.84 | 41.74 | 41.78 | 2,598 | +0.05(+0.12%) |
Nov 27, 2013 | 41.59 | 41.73 | 41.59 | 41.73 | 937 | +0.18(+0.43%) |
Nov 26, 2013 | 41.44 | 41.55 | 41.24 | 41.55 | 4,457 | +0.16(+0.38%) |
Nov 25, 2013 | 41.64 | 41.64 | 41.39 | 41.39 | 2,301 | -0.13(-0.32%) |
Nov 22, 2013 | 41.54 | 41.54 | 41.50 | 41.53 | 2,240 | +0.21(+0.50%) |
Nov 21, 2013 | 41.12 | 41.36 | 41.12 | 41.32 | 2,462 | +0.48(+1.18%) |
Nov 20, 2013 | 41.12 | 41.12 | 40.84 | 40.84 | 5,850 | -0.52(-1.26%) |
Nov 19, 2013 | 40.88 | 41.39 | 40.18 | 41.36 | 5,655 | -0.23(-0.55%) |
Nov 18, 2013 | 41.85 | 41.85 | 41.58 | 41.58 | 8,080 | -0.15(-0.36%) |
Nov 15, 2013 | 41.45 | 41.73 | 41.45 | 41.73 | 1,857 | +0.36(+0.87%) |
Nov 14, 2013 | 41.48 | 41.48 | 41.36 | 41.38 | 2,788 | +0.62(+1.53%) |
Nov 12, 2013 | 40.79 | 40.81 | 40.68 | 40.75 | 73,264 | +0.06(+0.15%) |
Nov 11, 2013 | 40.54 | 40.74 | 40.54 | 40.69 | 11,577 | +0.21(+0.53%) |
Nov 08, 2013 | 40.20 | 40.53 | 40.03 | 40.48 | 4,138 | +0.54(+1.36%) |
Nov 07, 2013 | 40.84 | 40.84 | 39.93 | 39.93 | 3,954 | -0.60(-1.48%) |
Nov 06, 2013 | 40.45 | 40.53 | 40.45 | 40.53 | 839 | +0.19(+0.46%) |
Nov 05, 2013 | 40.39 | 40.39 | 39.23 | 40.34 | 3,325 | -0.07(-0.18%) |
Nov 04, 2013 | 40.30 | 40.43 | 40.22 | 40.42 | 88,360 | +0.34(+0.86%) |
Nov 01, 2013 | 39.41 | 40.29 | 39.02 | 40.07 | 53,335 | -0.32(-0.78%) |
Oct 31, 2013 | 40.56 | 40.56 | 40.39 | 40.39 | 1,311 | -0.26(-0.63%) |
Oct 30, 2013 | 41.28 | 41.36 | 40.51 | 40.64 | 14,863 | -0.57(-1.39%) |
Oct 29, 2013 | 40.83 | 41.22 | 40.83 | 41.22 | 3,647 | +0.27(+0.66%) |
Oct 28, 2013 | 41.25 | 41.25 | 40.95 | 40.95 | 4,360 | -0.14(-0.35%) |
Oct 25, 2013 | 41.51 | 41.64 | 41.09 | 41.09 | 1,643 | -0.22(-0.53%) |
Oct 24, 2013 | 41.21 | 41.36 | 41.21 | 41.31 | 15,275 | +0.40(+0.97%) |
Oct 23, 2013 | 41.30 | 41.30 | 40.76 | 40.91 | 9,182 | -0.38(-0.93%) |
Oct 22, 2013 | 41.27 | 41.30 | 40.98 | 41.30 | 14,260 | +0.18(+0.44%) |
Oct 21, 2013 | 41.23 | 41.28 | 41.11 | 41.12 | 6,216 | +0.11(+0.27%) |
Oct 18, 2013 | 40.63 | 41.01 | 40.63 | 41.01 | 2,371 | +0.77(+1.91%) |
Oct 17, 2013 | 40.00 | 40.33 | 40.00 | 40.24 | 6,313 | +0.21(+0.52%) |
Oct 16, 2013 | 39.88 | 40.22 | 39.88 | 40.03 | 5,665 | +1.27(+3.28%) |
Oct 15, 2013 | 38.76 | 38.76 | 38.76 | 38.76 | 253 | -1.33(-3.31%) |
Oct 14, 2013 | 39.85 | 40.18 | 39.56 | 40.08 | 15,019 | +0.08(+0.19%) |
Oct 11, 2013 | 39.36 | 40.03 | 39.36 | 40.00 | 2,638 | +0.59(+1.50%) |
Oct 10, 2013 | 38.81 | 39.41 | 38.70 | 39.41 | 1,641 | +0.75(+1.93%) |
Oct 09, 2013 | 38.53 | 38.74 | 38.23 | 38.67 | 4,961 | -0.04(-0.10%) |
Oct 08, 2013 | 39.72 | 39.72 | 38.61 | 38.70 | 8,943 | -1.08(-2.71%) |
Oct 07, 2013 | 40.00 | 40.00 | 39.62 | 39.78 | 4,432 | -0.65(-1.60%) |
Oct 04, 2013 | 39.23 | 40.43 | 39.23 | 40.43 | 3,905 | +0.49(+1.23%) |
Oct 03, 2013 | 40.10 | 40.10 | 39.94 | 39.94 | 3,186 | -0.66(-1.63%) |
Oct 02, 2013 | 40.48 | 40.64 | 40.30 | 40.60 | 5,934 | +0.08(+0.20%) |
Oct 01, 2013 | 40.31 | 40.52 | 40.31 | 40.52 | 64,917 | +0.26(+0.66%) |
Sep 27, 2013 | 40.28 | 40.28 | 40.26 | 40.26 | 778 | -0.08(-0.20%) |
Sep 26, 2013 | 40.31 | 40.34 | 40.30 | 40.34 | 9,063 | +0.19(+0.46%) |
Sep 25, 2013 | 40.19 | 40.19 | 40.07 | 40.15 | 1,040 | -0.12(-0.31%) |
Sep 24, 2013 | 40.14 | 40.37 | 40.14 | 40.27 | 4,058 | +0.17(+0.42%) |
Sep 23, 2013 | 40.34 | 40.34 | 39.92 | 40.10 | 3,844 | -0.09(-0.21%) |
Sep 20, 2013 | 40.54 | 40.54 | 40.19 | 40.19 | 2,576 | -0.19(-0.48%) |
Sep 19, 2013 | 40.23 | 40.40 | 40.23 | 40.38 | 5,406 | +0.05(+0.12%) |
Sep 18, 2013 | 39.96 | 41.50 | 39.83 | 40.34 | 3,608 | +0.38(+0.96%) |
Sep 17, 2013 | 41.04 | 41.04 | 39.50 | 39.95 | 3,816 | +0.55(+1.40%) |
Sep 16, 2013 | 39.88 | 39.88 | 39.40 | 39.40 | 15,275 | -0.15(-0.37%) |
Sep 13, 2013 | 39.55 | 39.55 | 39.31 | 39.55 | 1,081 | -0.00(-0.01%) |
Sep 12, 2013 | 39.57 | 39.57 | 39.49 | 39.56 | 3,943 | +0.00(+0.01%) |
Sep 11, 2013 | 39.48 | 39.55 | 39.48 | 39.55 | 636 | +0.24(+0.61%) |
Sep 10, 2013 | 39.37 | 39.37 | 39.31 | 39.31 | 1,696 | +0.39(+1.01%) |
Sep 09, 2013 | 38.39 | 38.92 | 38.39 | 38.92 | 742 | +0.94(+2.48%) |
Sep 06, 2013 | 38.37 | 38.40 | 37.96 | 37.98 | 2,777 | -0.17(-0.45%) |
Sep 05, 2013 | 38.15 | 38.15 | 38.15 | 38.15 | 322 | +0.17(+0.45%) |
Sep 04, 2013 | 37.78 | 38.00 | 37.78 | 37.98 | 2,804 | +0.08(+0.20%) |
Sep 03, 2013 | 37.90 | 37.90 | 37.90 | 37.90 | 409 | +0.23(+0.60%) |
Aug 30, 2013 | 37.99 | 37.99 | 37.63 | 37.68 | 9,116 | -0.31(-0.83%) |
Aug 29, 2013 | 37.73 | 38.06 | 37.73 | 37.99 | 1,566 | +0.42(+1.12%) |
Aug 28, 2013 | 37.32 | 37.57 | 37.32 | 37.57 | 1,855 | +0.27(+0.71%) |
Aug 27, 2013 | 37.92 | 37.92 | 37.30 | 37.30 | 3,332 | -0.90(-2.36%) |
Aug 26, 2013 | 38.26 | 38.49 | 38.20 | 38.20 | 3,477 | -0.06(-0.15%) |
Aug 23, 2013 | 38.10 | 38.26 | 38.05 | 38.26 | 4,568 | +0.39(+1.04%) |
Aug 22, 2013 | 37.90 | 37.90 | 37.84 | 37.87 | 657 | +0.29(+0.77%) |
Aug 21, 2013 | 37.70 | 37.70 | 37.48 | 37.58 | 3,951 | -0.10(-0.26%) |
Aug 19, 2013 | 37.70 | 37.68 | 37.68 | 37.68 | 4,664 | -0.05(-0.13%) |
Aug 16, 2013 | 37.86 | 37.86 | 37.72 | 37.72 | 9,008 | +0.00(+0.01%) |
Aug 15, 2013 | 37.88 | 37.88 | 37.72 | 37.72 | 7,155 | -0.86(-2.23%) |
Aug 14, 2013 | 38.72 | 38.72 | 38.58 | 38.58 | 2,332 | -0.15(-0.39%) |
Aug 13, 2013 | 38.54 | 38.73 | 38.52 | 38.73 | 5,760 | +0.25(+0.65%) |
Aug 12, 2013 | 38.68 | 38.68 | 38.20 | 38.48 | 4,749 | +0.13(+0.34%) |
Aug 09, 2013 | 38.22 | 38.35 | 38.22 | 38.35 | 1,484 | +0.11(+0.29%) |
Aug 08, 2013 | 38.11 | 38.28 | 38.11 | 38.24 | 3,328 | +0.26(+0.68%) |
Aug 07, 2013 | 38.59 | 38.59 | 37.98 | 37.98 | 8,321 | -0.27(-0.71%) |
Aug 06, 2013 | 38.25 | 38.25 | 38.11 | 38.25 | 7,619 | -0.23(-0.59%) |
Aug 05, 2013 | 38.54 | 38.54 | 38.48 | 38.48 | 3,714 | +0.19(+0.49%) |
Aug 02, 2013 | 38.20 | 38.32 | 38.18 | 38.29 | 1,484 | +0.09(+0.23%) |
Aug 01, 2013 | 38.22 | 38.22 | 38.20 | 38.20 | 1,339 | +0.66(+1.75%) |
Jul 31, 2013 | 37.61 | 37.61 | 37.54 | 37.54 | 453 | +0.26(+0.71%) |
Jul 30, 2013 | 37.18 | 37.39 | 37.18 | 37.28 | 18,992 | +0.03(+0.09%) |
Jul 29, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 2,368 | +0.00(+0.00%) |
Jul 26, 2013 | 37.22 | 37.25 | 37.08 | 37.25 | 2,124 | -0.13(-0.35%) |
Jul 25, 2013 | 37.26 | 37.38 | 37.26 | 37.38 | 636 | +0.44(+1.19%) |
Jul 24, 2013 | 36.90 | 36.94 | 36.90 | 36.94 | 1,657 | +0.06(+0.15%) |
Jul 23, 2013 | 36.95 | 36.95 | 36.88 | 36.88 | 424 | +0.03(+0.08%) |
Jul 22, 2013 | 36.82 | 36.92 | 36.82 | 36.85 | 1,291 | +0.02(+0.04%) |
Jul 19, 2013 | 36.81 | 36.84 | 36.81 | 36.84 | 636 | -0.19(-0.52%) |
Jul 18, 2013 | 37.05 | 37.10 | 37.03 | 37.03 | 661 | +0.11(+0.31%) |
Jul 17, 2013 | 36.72 | 36.92 | 36.72 | 36.92 | 2,224 | +0.23(+0.63%) |
Jul 16, 2013 | 36.69 | 36.69 | 36.69 | 36.69 | 281 | -0.13(-0.36%) |
Jul 15, 2013 | 36.72 | 36.83 | 36.72 | 36.82 | 1,596 | +0.16(+0.45%) |
Jul 12, 2013 | 36.44 | 36.65 | 36.44 | 36.65 | 2,650 | +0.39(+1.07%) |
Jul 11, 2013 | 36.12 | 36.31 | 36.12 | 36.27 | 2,830 | +0.42(+1.16%) |
Jul 10, 2013 | 35.69 | 35.85 | 35.69 | 35.85 | 1,378 | +0.10(+0.29%) |
Jul 09, 2013 | 35.58 | 35.82 | 35.58 | 35.75 | 3,074 | +0.17(+0.47%) |
Jul 08, 2013 | 35.59 | 35.59 | 35.58 | 35.58 | 954 | +0.21(+0.60%) |
Jul 05, 2013 | 35.15 | 35.37 | 35.15 | 35.37 | 739 | +0.47(+1.36%) |
Jul 01, 2013 | 34.74 | 34.89 | 34.89 | 34.89 | 3,816 | +0.46(+1.34%) |
Jun 28, 2013 | 34.37 | 34.47 | 34.22 | 34.43 | 20,510 | +0.46(+1.36%) |
Jun 26, 2013 | 33.85 | 33.99 | 33.85 | 33.97 | 1,942 | +0.27(+0.81%) |
Jun 25, 2013 | 33.55 | 33.70 | 33.34 | 33.70 | 4,674 | +0.29(+0.88%) |
Jun 24, 2013 | 33.57 | 33.53 | 33.40 | 33.40 | 4,401 | -0.17(-0.49%) |
Jun 21, 2013 | 33.57 | 33.57 | 33.57 | 33.57 | 839 | -0.58(-1.69%) |
Jun 20, 2013 | 34.06 | 34.14 | 34.06 | 34.14 | 1,922 | -0.83(-2.36%) |
Jun 19, 2013 | 34.80 | 34.97 | 34.80 | 34.97 | 954 | +0.50(+1.44%) |
Jun 17, 2013 | 34.55 | 34.47 | 34.47 | 34.47 | 2,120 | +0.25(+0.72%) |
Jun 14, 2013 | 34.21 | 34.23 | 34.21 | 34.23 | 812 | -0.07(-0.21%) |
Jun 13, 2013 | 33.98 | 34.30 | 33.98 | 34.30 | 884 | +0.03(+0.08%) |
Jun 12, 2013 | 34.38 | 34.38 | 34.27 | 34.27 | 2,014 | -0.13(-0.39%) |
Jun 11, 2013 | 34.40 | 34.53 | 34.19 | 34.40 | 2,512 | +0.43(+1.26%) |
Jun 06, 2013 | 33.95 | 33.98 | 33.98 | 33.98 | 2,968 | +0.03(+0.09%) |
Jun 05, 2013 | 33.96 | 33.96 | 33.95 | 33.95 | 915 | -0.23(-0.66%) |
Jun 04, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 233 | +0.19(+0.57%) |
Jun 03, 2013 | 34.44 | 34.44 | 33.98 | 33.98 | 2,166 | -0.78(-2.26%) |
May 31, 2013 | 34.76 | 34.76 | 34.74 | 34.76 | 8,749 | +0.14(+0.40%) |
May 30, 2013 | 34.55 | 34.62 | 34.55 | 34.62 | 4,772 | +0.28(+0.82%) |
May 29, 2013 | 34.32 | 34.39 | 34.32 | 34.34 | 1,068 | -0.31(-0.88%) |
May 28, 2013 | 34.37 | 34.66 | 34.37 | 34.65 | 1,492 | +0.66(+1.94%) |
May 24, 2013 | 33.99 | 33.99 | 33.99 | 33.99 | 339 | -0.08(-0.25%) |
May 23, 2013 | 32.83 | 34.21 | 32.83 | 34.07 | 2,599 | -0.63(-1.82%) |
May 22, 2013 | 34.83 | 34.83 | 34.70 | 34.70 | 1,702 | -0.03(-0.08%) |
May 21, 2013 | 34.64 | 34.73 | 34.64 | 34.73 | 4,147 | +0.08(+0.23%) |
May 20, 2013 | 34.75 | 34.75 | 34.64 | 34.65 | 8,531 | +0.06(+0.16%) |
May 17, 2013 | 34.25 | 34.60 | 34.25 | 34.60 | 3,040 | +0.16(+0.47%) |
May 16, 2013 | 34.43 | 34.44 | 34.43 | 34.44 | 612 | +0.18(+0.52%) |
May 15, 2013 | 34.26 | 34.26 | 34.26 | 34.26 | 424 | +0.58(+1.72%) |
May 09, 2013 | 33.68 | 33.68 | 33.68 | 33.68 | 0 | -0.21(-0.62%) |
May 08, 2013 | 33.77 | 33.89 | 33.77 | 33.89 | 877 | +0.12(+0.35%) |
May 07, 2013 | 33.76 | 33.77 | 33.76 | 33.77 | 1,908 | +0.15(+0.45%) |
May 06, 2013 | 33.62 | 33.62 | 33.62 | 33.62 | 212 | +0.10(+0.31%) |
May 03, 2013 | 33.09 | 33.63 | 33.09 | 33.52 | 11,917 | +0.60(+1.83%) |
May 02, 2013 | 32.91 | 32.91 | 32.91 | 32.91 | 848 | +0.21(+0.63%) |
May 01, 2013 | 32.76 | 32.79 | 32.71 | 32.71 | 4,289 | -0.12(-0.37%) |
Apr 30, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 674 | +0.36(+1.10%) |
Apr 26, 2013 | 32.47 | 32.47 | 32.47 | 32.47 | 1,272 | +0.00(+0.01%) |
Apr 25, 2013 | 32.46 | 32.46 | 32.46 | 32.46 | 636 | +0.70(+2.20%) |
Apr 24, 2013 | 31.77 | 31.77 | 31.77 | 31.77 | 1,060 | +0.04(+0.12%) |
Apr 23, 2013 | 31.81 | 31.81 | 31.72 | 31.73 | 3,812 | +0.38(+1.20%) |
Apr 22, 2013 | 31.35 | 31.35 | 31.35 | 31.35 | 212 | -0.01(-0.03%) |
Apr 19, 2013 | 31.01 | 31.37 | 31.01 | 31.36 | 7,547 | -0.06(-0.20%) |
Apr 18, 2013 | 31.34 | 31.42 | 31.32 | 31.42 | 7,064 | -0.50(-1.58%) |
Apr 16, 2013 | 31.70 | 31.93 | 31.93 | 31.93 | 3,816 | -0.49(-1.50%) |
Apr 12, 2013 | 32.39 | 32.41 | 32.41 | 32.41 | 848 | -0.16(-0.49%) |
Apr 11, 2013 | 32.57 | 32.57 | 32.57 | 32.57 | 508 | +0.25(+0.77%) |
Apr 10, 2013 | 32.32 | 32.32 | 32.32 | 32.32 | 212 | +0.57(+1.80%) |
Apr 08, 2013 | 31.75 | 31.75 | 31.75 | 31.75 | 848 | -0.32(-0.99%) |
Apr 04, 2013 | 32.07 | 32.07 | 32.07 | 32.07 | 1,696 | +0.06(+0.18%) |
Apr 03, 2013 | 32.42 | 32.42 | 32.01 | 32.01 | 1,038 | -0.57(-1.74%) |
Apr 02, 2013 | 32.58 | 32.58 | 32.58 | 32.58 | 220 | +0.02(+0.05%) |
Mar 27, 2013 | 32.63 | 32.56 | 32.56 | 32.56 | 2,968 | +0.15(+0.47%) |
Mar 25, 2013 | 32.41 | 32.41 | 32.41 | 32.41 | 848 | -0.02(-0.07%) |
Mar 21, 2013 | 32.47 | 32.43 | 32.43 | 32.43 | 40,706 | -0.14(-0.43%) |
Mar 20, 2013 | 32.43 | 32.57 | 32.43 | 32.57 | 2,236 | -0.13(-0.39%) |
Mar 18, 2013 | 32.67 | 32.70 | 32.70 | 32.70 | 1,272 | +0.14(+0.43%) |
Mar 12, 2013 | 32.56 | 32.56 | 32.56 | 32.56 | 848 | -0.18(-0.56%) |
Mar 08, 2013 | 32.61 | 32.74 | 32.74 | 32.74 | 2,968 | +0.15(+0.45%) |
Mar 07, 2013 | 32.49 | 32.60 | 32.47 | 32.60 | 5,787 | +0.07(+0.20%) |
Mar 06, 2013 | 32.53 | 32.53 | 32.53 | 32.53 | 212 | +0.17(+0.52%) |
Mar 05, 2013 | 32.36 | 32.36 | 32.36 | 32.36 | 233 | +0.40(+1.26%) |
Mar 04, 2013 | 31.96 | 31.96 | 31.96 | 31.96 | 1,248 | +0.13(+0.40%) |