Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.57 | 37.02 | 36.01 | 36.22 | 20,225 | -0.15(-0.40%) |
Feb 27, 2014 | 36.40 | 36.58 | 36.09 | 36.37 | 9,229 | +0.18(+0.50%) |
Feb 26, 2014 | 37.00 | 37.10 | 36.00 | 36.19 | 19,161 | -0.55(-1.50%) |
Feb 25, 2014 | 36.84 | 37.12 | 36.74 | 36.74 | 4,368 | -0.20(-0.54%) |
Feb 24, 2014 | 37.12 | 37.12 | 36.35 | 36.94 | 5,506 | +0.59(+1.62%) |
Feb 21, 2014 | 36.28 | 36.60 | 36.28 | 36.35 | 3,192 | -0.29(-0.78%) |
Feb 20, 2014 | 36.36 | 36.64 | 36.32 | 36.64 | 20,316 | +0.36(+1.00%) |
Feb 19, 2014 | 36.83 | 36.83 | 36.28 | 36.28 | 3,938 | -0.12(-0.33%) |
Feb 18, 2014 | 36.89 | 37.19 | 36.40 | 36.40 | 4,829 | -0.69(-1.86%) |
Feb 14, 2014 | 37.46 | 37.09 | 37.09 | 37.09 | 36,595 | -0.13(-0.35%) |
Feb 13, 2014 | 35.65 | 37.42 | 35.18 | 37.22 | 10,772 | +1.38(+3.86%) |
Feb 12, 2014 | 35.69 | 35.84 | 35.50 | 35.84 | 20,072 | +0.16(+0.44%) |
Feb 11, 2014 | 35.82 | 35.82 | 35.38 | 35.68 | 46,938 | -0.03(-0.10%) |
Feb 10, 2014 | 36.09 | 36.09 | 35.40 | 35.71 | 37,168 | +0.26(+0.73%) |
Feb 07, 2014 | 35.82 | 35.84 | 35.40 | 35.46 | 43,694 | -0.77(-2.12%) |
Feb 06, 2014 | 36.07 | 36.72 | 35.31 | 36.22 | 15,449 | +0.54(+1.52%) |
Feb 05, 2014 | 36.17 | 36.33 | 35.58 | 35.68 | 38,079 | -0.26(-0.72%) |
Feb 04, 2014 | 35.63 | 36.53 | 35.52 | 35.94 | 15,916 | +0.85(+2.41%) |
Feb 03, 2014 | 36.65 | 36.65 | 35.01 | 35.09 | 5,129 | -1.50(-4.11%) |
Jan 31, 2014 | 36.15 | 36.89 | 35.61 | 36.60 | 26,836 | +0.35(+0.95%) |
Jan 30, 2014 | 36.65 | 36.91 | 36.25 | 36.25 | 10,779 | -0.16(-0.45%) |
Jan 29, 2014 | 36.20 | 37.06 | 35.56 | 36.41 | 22,671 | +0.45(+1.25%) |
Jan 28, 2014 | 35.95 | 36.19 | 35.01 | 35.96 | 19,886 | -0.26(-0.71%) |
Jan 27, 2014 | 37.08 | 37.09 | 35.87 | 36.22 | 20,592 | -0.60(-1.64%) |
Jan 24, 2014 | 37.01 | 37.01 | 35.81 | 36.83 | 16,840 | -0.52(-1.39%) |
Jan 23, 2014 | 38.05 | 38.05 | 36.79 | 37.35 | 17,729 | -0.73(-1.91%) |
Jan 22, 2014 | 38.64 | 38.64 | 37.69 | 38.07 | 27,097 | -0.39(-1.01%) |
Jan 21, 2014 | 39.11 | 39.11 | 38.21 | 38.46 | 19,837 | -0.36(-0.93%) |
Jan 17, 2014 | 38.75 | 38.82 | 38.82 | 38.82 | 29,646 | +0.28(+0.72%) |
Jan 16, 2014 | 38.77 | 38.89 | 38.37 | 38.55 | 21,704 | -0.32(-0.82%) |
Jan 15, 2014 | 39.00 | 39.24 | 38.77 | 38.87 | 22,803 | -0.26(-0.66%) |
Jan 14, 2014 | 38.98 | 39.42 | 38.77 | 39.13 | 31,262 | +0.22(+0.55%) |
Jan 13, 2014 | 39.84 | 39.84 | 38.88 | 38.91 | 40,536 | -0.81(-2.04%) |
Jan 10, 2014 | 38.54 | 39.72 | 38.14 | 39.72 | 70,975 | +1.50(+3.93%) |
Jan 09, 2014 | 36.28 | 38.61 | 36.27 | 38.22 | 51,207 | +1.74(+4.76%) |
Jan 08, 2014 | 35.94 | 36.90 | 35.94 | 36.48 | 19,161 | +0.35(+0.98%) |
Jan 07, 2014 | 35.79 | 36.22 | 34.76 | 36.13 | 50,895 | +0.73(+2.07%) |
Jan 06, 2014 | 35.15 | 36.00 | 34.76 | 35.39 | 13,668 | +0.39(+1.11%) |
Jan 03, 2014 | 35.18 | 35.39 | 34.86 | 35.01 | 16,308 | +0.15(+0.42%) |
Jan 02, 2014 | 34.58 | 35.31 | 34.58 | 34.86 | 15,683 | +0.09(+0.25%) |
Dec 31, 2013 | 34.98 | 34.77 | 34.77 | 34.77 | 4,400 | -0.18(-0.52%) |
Dec 30, 2013 | 34.70 | 35.08 | 34.45 | 34.95 | 15,088 | +0.40(+1.15%) |
Dec 27, 2013 | 34.57 | 34.68 | 34.55 | 34.56 | 4,956 | -0.01(-0.03%) |
Dec 26, 2013 | 34.56 | 34.82 | 34.48 | 34.57 | 18,129 | +0.05(+0.15%) |
Dec 24, 2013 | 34.85 | 34.85 | 34.51 | 34.51 | 8,169 | -0.21(-0.60%) |
Dec 23, 2013 | 34.56 | 35.01 | 34.20 | 34.72 | 84,660 | +0.56(+1.64%) |
Dec 20, 2013 | 35.71 | 36.10 | 34.16 | 34.16 | 354,154 | -1.41(-3.96%) |
Dec 19, 2013 | 35.52 | 36.39 | 35.40 | 35.57 | 34,377 | +0.29(+0.81%) |
Dec 18, 2013 | 34.88 | 35.68 | 34.88 | 35.28 | 10,592 | +0.57(+1.63%) |
Dec 17, 2013 | 34.63 | 35.15 | 34.53 | 34.71 | 29,513 | -0.03(-0.07%) |
Dec 16, 2013 | 34.73 | 35.05 | 34.61 | 34.74 | 9,769 | +0.09(+0.27%) |
Dec 13, 2013 | 34.96 | 35.00 | 34.65 | 34.65 | 46,046 | -0.03(-0.10%) |
Dec 12, 2013 | 34.67 | 35.17 | 34.36 | 34.68 | 17,965 | -0.24(-0.68%) |
Dec 11, 2013 | 35.15 | 35.28 | 34.12 | 34.92 | 25,759 | -0.41(-1.17%) |
Dec 10, 2013 | 34.37 | 35.33 | 34.37 | 35.33 | 41,927 | +0.96(+2.80%) |
Dec 09, 2013 | 34.12 | 34.66 | 33.62 | 34.37 | 47,846 | +0.33(+0.97%) |
Dec 06, 2013 | 33.99 | 34.16 | 33.99 | 34.04 | 1,643 | +0.49(+1.46%) |
Dec 05, 2013 | 33.72 | 33.79 | 33.19 | 33.55 | 10,482 | -0.08(-0.25%) |
Dec 04, 2013 | 33.19 | 33.73 | 33.17 | 33.63 | 3,191 | +0.02(+0.05%) |
Dec 03, 2013 | 33.14 | 33.73 | 32.93 | 33.62 | 25,067 | +0.47(+1.43%) |
Dec 02, 2013 | 33.39 | 33.43 | 32.98 | 33.14 | 11,607 | -0.41(-1.21%) |
Nov 29, 2013 | 33.52 | 33.76 | 33.11 | 33.55 | 10,024 | +0.20(+0.61%) |
Nov 27, 2013 | 33.79 | 34.02 | 33.21 | 33.35 | 15,069 | -0.19(-0.58%) |
Nov 26, 2013 | 33.97 | 34.15 | 33.51 | 33.54 | 11,015 | -0.33(-0.97%) |
Nov 25, 2013 | 34.12 | 34.62 | 33.87 | 33.87 | 15,356 | -0.13(-0.37%) |
Nov 22, 2013 | 33.79 | 34.38 | 33.44 | 34.00 | 13,964 | +0.27(+0.80%) |
Nov 21, 2013 | 33.82 | 34.58 | 33.46 | 33.73 | 13,759 | +0.03(+0.08%) |
Nov 20, 2013 | 34.62 | 34.62 | 33.70 | 33.70 | 13,693 | -0.80(-2.33%) |
Nov 19, 2013 | 35.17 | 35.17 | 34.00 | 34.50 | 16,975 | +0.73(+2.15%) |
Nov 18, 2013 | 35.20 | 35.21 | 33.63 | 33.78 | 11,989 | -1.23(-3.52%) |
Nov 15, 2013 | 35.42 | 35.45 | 34.88 | 35.01 | 12,769 | -0.08(-0.22%) |
Nov 14, 2013 | 34.71 | 35.46 | 34.43 | 35.09 | 13,783 | +0.46(+1.34%) |
Nov 13, 2013 | 33.47 | 34.74 | 33.47 | 34.62 | 2,531 | +1.06(+3.14%) |
Nov 12, 2013 | 33.38 | 33.92 | 33.21 | 33.57 | 14,086 | -0.02(-0.05%) |
Nov 11, 2013 | 34.01 | 34.23 | 33.35 | 33.58 | 7,101 | -0.57(-1.66%) |
Nov 08, 2013 | 33.38 | 34.15 | 33.14 | 34.15 | 16,079 | +0.59(+1.76%) |
Nov 07, 2013 | 34.73 | 34.73 | 33.02 | 33.56 | 30,487 | -1.08(-3.12%) |
Nov 06, 2013 | 34.00 | 35.68 | 33.53 | 34.64 | 40,740 | +0.77(+2.27%) |
Nov 05, 2013 | 33.96 | 34.33 | 33.71 | 33.87 | 10,999 | -0.50(-1.45%) |
Nov 04, 2013 | 34.45 | 34.81 | 34.02 | 34.37 | 13,097 | +0.04(+0.12%) |
Nov 01, 2013 | 34.46 | 34.81 | 34.04 | 34.33 | 8,468 | -0.29(-0.83%) |
Oct 31, 2013 | 34.58 | 34.96 | 34.27 | 34.61 | 8,823 | -0.14(-0.39%) |
Oct 30, 2013 | 34.25 | 35.04 | 33.96 | 34.75 | 24,068 | +0.46(+1.35%) |
Oct 29, 2013 | 33.94 | 34.44 | 33.49 | 34.28 | 8,200 | +0.26(+0.77%) |
Oct 28, 2013 | 34.06 | 34.32 | 33.69 | 34.02 | 9,119 | -0.24(-0.69%) |
Oct 25, 2013 | 34.61 | 34.61 | 33.44 | 34.26 | 13,705 | -0.53(-1.53%) |
Oct 24, 2013 | 34.63 | 34.79 | 34.16 | 34.79 | 14,239 | +0.29(+0.83%) |
Oct 23, 2013 | 34.51 | 34.93 | 34.50 | 34.50 | 10,630 | -0.32(-0.92%) |
Oct 22, 2013 | 34.60 | 35.04 | 34.60 | 34.82 | 11,739 | +0.52(+1.50%) |
Oct 21, 2013 | 34.62 | 34.71 | 34.16 | 34.31 | 10,828 | -0.34(-0.97%) |
Oct 18, 2013 | 34.70 | 34.75 | 34.45 | 34.65 | 4,800 | +0.02(+0.05%) |
Oct 17, 2013 | 34.18 | 34.66 | 33.85 | 34.63 | 3,513 | +0.36(+1.04%) |
Oct 16, 2013 | 33.80 | 34.27 | 33.46 | 34.27 | 17,230 | +0.46(+1.35%) |
Oct 15, 2013 | 34.36 | 34.45 | 33.75 | 33.82 | 7,299 | -0.38(-1.11%) |
Oct 14, 2013 | 34.29 | 34.42 | 33.87 | 34.20 | 13,879 | -0.13(-0.37%) |
Oct 11, 2013 | 33.07 | 34.33 | 33.07 | 34.33 | 11,884 | +1.13(+3.41%) |
Oct 10, 2013 | 32.94 | 33.25 | 32.81 | 33.19 | 12,426 | +0.52(+1.60%) |
Oct 09, 2013 | 32.54 | 32.89 | 32.43 | 32.67 | 9,176 | +0.08(+0.23%) |
Oct 08, 2013 | 32.49 | 32.87 | 32.43 | 32.60 | 15,281 | +0.14(+0.44%) |
Oct 07, 2013 | 32.66 | 32.87 | 32.43 | 32.45 | 11,915 | -0.41(-1.26%) |
Oct 04, 2013 | 32.64 | 32.87 | 32.32 | 32.87 | 19,772 | +0.00(+0.00%) |
Oct 03, 2013 | 32.70 | 32.87 | 32.09 | 32.87 | 21,210 | -0.03(-0.08%) |
Oct 02, 2013 | 32.94 | 33.03 | 32.52 | 32.89 | 15,256 | -0.38(-1.14%) |
Oct 01, 2013 | 33.20 | 33.65 | 32.60 | 33.27 | 20,777 | -0.06(-0.18%) |
Sep 30, 2013 | 32.50 | 33.33 | 32.05 | 33.33 | 18,878 | +0.66(+2.02%) |
Sep 27, 2013 | 33.21 | 33.51 | 32.09 | 32.67 | 33,057 | -1.05(-3.11%) |
Sep 26, 2013 | 34.65 | 34.96 | 33.44 | 33.72 | 46,535 | -1.16(-3.32%) |
Sep 25, 2013 | 35.29 | 35.30 | 34.77 | 34.88 | 13,517 | -0.53(-1.50%) |
Sep 24, 2013 | 34.74 | 35.64 | 34.48 | 35.41 | 18,960 | +0.43(+1.23%) |
Sep 23, 2013 | 34.44 | 35.15 | 34.33 | 34.98 | 28,070 | +0.53(+1.54%) |
Sep 20, 2013 | 35.04 | 35.25 | 34.19 | 34.44 | 16,595 | -0.96(-2.72%) |
Sep 19, 2013 | 35.59 | 35.63 | 35.14 | 35.41 | 10,607 | -0.03(-0.10%) |
Sep 18, 2013 | 34.16 | 35.65 | 33.96 | 35.44 | 20,572 | +1.17(+3.43%) |
Sep 17, 2013 | 34.63 | 34.71 | 34.14 | 34.27 | 19,790 | -0.23(-0.66%) |
Sep 16, 2013 | 33.73 | 34.64 | 33.73 | 34.50 | 15,147 | +0.37(+1.09%) |
Sep 13, 2013 | 33.84 | 34.40 | 33.74 | 34.12 | 18,432 | +0.23(+0.67%) |
Sep 12, 2013 | 33.63 | 33.99 | 33.23 | 33.90 | 24,403 | +0.17(+0.50%) |
Sep 11, 2013 | 33.98 | 33.99 | 33.24 | 33.73 | 34,971 | -0.47(-1.38%) |
Sep 10, 2013 | 32.86 | 34.20 | 32.86 | 34.20 | 22,126 | +1.38(+4.19%) |
Sep 09, 2013 | 31.67 | 32.82 | 31.67 | 32.82 | 26,263 | +1.15(+3.63%) |
Sep 06, 2013 | 32.14 | 32.50 | 31.56 | 31.67 | 27,884 | -0.36(-1.13%) |
Sep 05, 2013 | 32.24 | 32.24 | 31.90 | 32.04 | 41,203 | -0.21(-0.65%) |
Sep 04, 2013 | 32.65 | 32.65 | 32.13 | 32.25 | 19,373 | -0.18(-0.55%) |
Sep 03, 2013 | 32.71 | 33.12 | 32.18 | 32.43 | 29,729 | +0.20(+0.63%) |
Aug 30, 2013 | 32.21 | 32.49 | 31.92 | 32.22 | 17,933 | +0.14(+0.45%) |
Aug 29, 2013 | 31.91 | 32.33 | 31.73 | 32.08 | 16,627 | +0.21(+0.66%) |
Aug 28, 2013 | 32.57 | 32.70 | 31.68 | 31.87 | 26,629 | -0.93(-2.83%) |
Aug 27, 2013 | 33.59 | 33.82 | 32.32 | 32.80 | 27,047 | -1.00(-2.97%) |
Aug 26, 2013 | 34.19 | 34.60 | 33.54 | 33.80 | 15,476 | -0.43(-1.26%) |
Aug 23, 2013 | 33.61 | 34.60 | 33.39 | 34.23 | 9,953 | +0.59(+1.76%) |
Aug 22, 2013 | 33.12 | 33.86 | 33.12 | 33.64 | 14,194 | +0.52(+1.55%) |
Aug 21, 2013 | 34.00 | 34.00 | 33.07 | 33.13 | 12,180 | -0.95(-2.78%) |
Aug 20, 2013 | 34.01 | 34.24 | 33.94 | 34.07 | 8,668 | +0.18(+0.52%) |
Aug 19, 2013 | 34.11 | 34.41 | 33.90 | 33.90 | 11,829 | -0.35(-1.04%) |
Aug 16, 2013 | 34.01 | 34.60 | 33.93 | 34.25 | 16,977 | +0.32(+0.95%) |
Aug 15, 2013 | 35.36 | 35.46 | 33.86 | 33.93 | 51,839 | -1.71(-4.79%) |
Aug 14, 2013 | 35.22 | 35.91 | 35.09 | 35.64 | 26,081 | +0.24(+0.67%) |
Aug 13, 2013 | 35.89 | 35.92 | 35.29 | 35.40 | 22,981 | -0.46(-1.27%) |
Aug 12, 2013 | 35.65 | 36.00 | 35.47 | 35.85 | 30,518 | +0.23(+0.64%) |
Aug 09, 2013 | 36.13 | 36.18 | 35.63 | 35.63 | 19,094 | -0.75(-2.07%) |
Aug 08, 2013 | 35.68 | 36.41 | 35.56 | 36.38 | 38,073 | +0.69(+1.94%) |
Aug 07, 2013 | 35.76 | 35.76 | 35.09 | 35.69 | 19,860 | -0.33(-0.91%) |
Aug 06, 2013 | 35.47 | 36.10 | 35.47 | 36.02 | 44,893 | +0.36(+1.02%) |
Aug 05, 2013 | 35.25 | 36.14 | 35.18 | 35.65 | 25,713 | +0.34(+0.96%) |
Aug 02, 2013 | 34.73 | 35.35 | 34.71 | 35.31 | 20,322 | +0.68(+1.98%) |
Aug 01, 2013 | 34.13 | 35.20 | 33.83 | 34.63 | 22,624 | +0.71(+2.09%) |
Jul 31, 2013 | 33.39 | 33.99 | 32.81 | 33.92 | 11,655 | +0.34(+1.01%) |
Jul 30, 2013 | 33.74 | 34.06 | 33.36 | 33.58 | 26,808 | +0.03(+0.10%) |
Jul 29, 2013 | 34.07 | 34.24 | 33.24 | 33.55 | 15,572 | -0.51(-1.49%) |
Jul 26, 2013 | 34.36 | 34.83 | 33.87 | 34.06 | 16,162 | -0.66(-1.90%) |
Jul 25, 2013 | 34.95 | 35.25 | 34.55 | 34.71 | 12,936 | -0.26(-0.75%) |
Jul 24, 2013 | 35.69 | 36.18 | 34.70 | 34.98 | 55,361 | +0.72(+2.09%) |
Jul 23, 2013 | 34.72 | 34.96 | 33.94 | 34.26 | 40,378 | -0.16(-0.47%) |
Jul 22, 2013 | 34.96 | 35.19 | 34.22 | 34.42 | 16,227 | -0.61(-1.74%) |
Jul 19, 2013 | 34.92 | 35.42 | 34.75 | 35.03 | 33,649 | -0.43(-1.21%) |
Jul 18, 2013 | 35.71 | 35.77 | 35.35 | 35.46 | 27,395 | +0.04(+0.12%) |
Jul 17, 2013 | 34.90 | 35.57 | 34.82 | 35.42 | 20,964 | +0.82(+2.37%) |
Jul 16, 2013 | 34.01 | 34.87 | 33.54 | 34.60 | 21,710 | +0.60(+1.76%) |
Jul 15, 2013 | 33.15 | 34.53 | 32.68 | 34.00 | 19,497 | +1.06(+3.20%) |
Jul 12, 2013 | 32.42 | 33.26 | 32.42 | 32.94 | 21,313 | +0.46(+1.43%) |
Jul 11, 2013 | 30.67 | 32.80 | 30.67 | 32.48 | 24,155 | +1.95(+6.39%) |
Jul 10, 2013 | 30.40 | 30.85 | 30.18 | 30.53 | 12,591 | +0.11(+0.36%) |
Jul 09, 2013 | 30.49 | 30.65 | 29.86 | 30.42 | 23,271 | +0.00(+0.00%) |
Jul 08, 2013 | 29.85 | 30.42 | 29.85 | 30.42 | 12,939 | +0.78(+2.63%) |
Jul 05, 2013 | 29.29 | 29.84 | 29.25 | 29.64 | 18,465 | +0.49(+1.70%) |
Jul 03, 2013 | 28.57 | 29.16 | 28.57 | 29.14 | 6,741 | +0.33(+1.13%) |
Jul 02, 2013 | 29.16 | 29.19 | 28.76 | 28.82 | 9,007 | -0.55(-1.88%) |
Jul 01, 2013 | 29.07 | 29.58 | 28.87 | 29.37 | 12,893 | +0.29(+1.01%) |
Jun 28, 2013 | 28.36 | 29.08 | 28.11 | 29.08 | 21,864 | +0.59(+2.06%) |
Jun 27, 2013 | 27.91 | 28.61 | 27.91 | 28.49 | 18,418 | +0.75(+2.72%) |
Jun 26, 2013 | 27.41 | 27.79 | 27.41 | 27.74 | 11,702 | +0.70(+2.60%) |
Jun 25, 2013 | 26.12 | 27.27 | 26.12 | 27.03 | 18,968 | +0.94(+3.60%) |
Jun 24, 2013 | 26.23 | 26.48 | 25.30 | 26.09 | 12,892 | -0.48(-1.80%) |
Jun 21, 2013 | 26.07 | 26.69 | 25.90 | 26.57 | 18,541 | +0.47(+1.80%) |
Jun 20, 2013 | 27.08 | 27.08 | 25.87 | 26.10 | 31,902 | -1.21(-4.45%) |
Jun 19, 2013 | 27.79 | 28.32 | 27.25 | 27.32 | 19,634 | -0.60(-2.16%) |
Jun 18, 2013 | 28.02 | 28.09 | 27.58 | 27.92 | 10,810 | -0.21(-0.74%) |
Jun 17, 2013 | 28.48 | 28.48 | 28.13 | 28.13 | 4,536 | -0.17(-0.59%) |
Jun 14, 2013 | 28.35 | 28.56 | 28.10 | 28.30 | 9,296 | -0.02(-0.06%) |
Jun 13, 2013 | 28.00 | 28.43 | 27.67 | 28.31 | 8,276 | +0.33(+1.17%) |
Jun 12, 2013 | 28.55 | 28.56 | 27.84 | 27.99 | 15,257 | -0.55(-1.94%) |
Jun 11, 2013 | 27.89 | 28.95 | 27.48 | 28.54 | 45,295 | +0.46(+1.64%) |
Jun 10, 2013 | 29.18 | 29.18 | 27.51 | 28.08 | 40,984 | -0.32(-1.12%) |
Jun 07, 2013 | 28.83 | 29.08 | 28.08 | 28.40 | 65,962 | -0.55(-1.91%) |
Jun 06, 2013 | 28.52 | 29.02 | 28.50 | 28.95 | 23,314 | +0.13(+0.47%) |
Jun 05, 2013 | 29.25 | 29.25 | 28.72 | 28.82 | 8,186 | -0.44(-1.49%) |
Jun 04, 2013 | 28.96 | 29.33 | 28.89 | 29.25 | 7,378 | +0.33(+1.13%) |
Jun 03, 2013 | 28.87 | 29.29 | 28.75 | 28.93 | 8,926 | +0.08(+0.29%) |
May 31, 2013 | 29.12 | 29.12 | 28.84 | 28.84 | 10,966 | -0.47(-1.60%) |
May 30, 2013 | 29.22 | 29.34 | 28.90 | 29.31 | 13,304 | -0.03(-0.11%) |
May 29, 2013 | 29.47 | 29.50 | 29.22 | 29.34 | 11,391 | -0.07(-0.23%) |
May 28, 2013 | 29.86 | 29.91 | 29.32 | 29.41 | 20,122 | -0.17(-0.57%) |
May 24, 2013 | 29.54 | 29.94 | 29.37 | 29.58 | 17,413 | +0.04(+0.14%) |
May 23, 2013 | 28.16 | 29.54 | 27.23 | 29.54 | 28,130 | +1.18(+4.17%) |
May 22, 2013 | 28.57 | 29.54 | 28.29 | 28.36 | 31,885 | -0.24(-0.85%) |
May 21, 2013 | 28.57 | 28.64 | 28.56 | 28.60 | 7,411 | +0.05(+0.18%) |
May 20, 2013 | 28.73 | 28.73 | 28.46 | 28.55 | 15,831 | -0.34(-1.19%) |
May 17, 2013 | 29.16 | 29.16 | 28.67 | 28.89 | 12,027 | -0.13(-0.45%) |
May 16, 2013 | 28.87 | 29.03 | 28.74 | 29.02 | 8,932 | +0.15(+0.51%) |
May 15, 2013 | 29.26 | 29.26 | 28.57 | 28.87 | 33,578 | +0.07(+0.23%) |
May 13, 2013 | 28.72 | 29.04 | 28.45 | 28.81 | 10,262 | +0.37(+1.32%) |
May 10, 2013 | 28.76 | 28.79 | 28.35 | 28.43 | 16,386 | -0.48(-1.64%) |
May 09, 2013 | 29.25 | 29.38 | 28.88 | 28.91 | 13,792 | -0.32(-1.11%) |
May 08, 2013 | 29.06 | 29.23 | 28.84 | 29.23 | 7,407 | +0.27(+0.92%) |
May 07, 2013 | 28.59 | 28.97 | 28.50 | 28.97 | 13,851 | +0.33(+1.16%) |
May 06, 2013 | 28.44 | 28.75 | 28.13 | 28.64 | 12,858 | +0.35(+1.23%) |
May 03, 2013 | 28.34 | 28.74 | 28.19 | 28.29 | 16,142 | +0.42(+1.49%) |
May 02, 2013 | 28.18 | 28.20 | 27.46 | 27.87 | 9,374 | -0.34(-1.21%) |
May 01, 2013 | 28.32 | 28.42 | 28.09 | 28.21 | 6,994 | -0.07(-0.23%) |
Apr 30, 2013 | 28.24 | 28.36 | 28.17 | 28.28 | 12,183 | +0.08(+0.29%) |
Apr 29, 2013 | 28.44 | 28.55 | 28.00 | 28.19 | 27,831 | -0.07(-0.24%) |
Apr 26, 2013 | 28.12 | 28.45 | 27.73 | 28.26 | 27,901 | +0.53(+1.92%) |
Apr 25, 2013 | 27.31 | 27.80 | 27.24 | 27.73 | 14,981 | +0.45(+1.64%) |
Apr 24, 2013 | 27.39 | 27.41 | 26.97 | 27.28 | 8,533 | +0.03(+0.12%) |
Apr 23, 2013 | 27.01 | 27.41 | 26.99 | 27.25 | 19,608 | +0.46(+1.71%) |
Apr 22, 2013 | 27.06 | 27.09 | 26.80 | 26.79 | 8,967 | -0.27(-1.01%) |
Apr 19, 2013 | 27.02 | 27.11 | 26.91 | 27.06 | 9,801 | +0.17(+0.62%) |
Apr 18, 2013 | 27.11 | 27.11 | 26.80 | 26.90 | 7,250 | -0.14(-0.52%) |
Apr 17, 2013 | 26.94 | 27.06 | 26.84 | 27.04 | 5,246 | +0.02(+0.06%) |
Apr 16, 2013 | 26.98 | 27.23 | 26.79 | 27.02 | 45,835 | +0.11(+0.40%) |
Apr 15, 2013 | 26.95 | 27.01 | 26.30 | 26.91 | 23,458 | -0.09(-0.34%) |
Apr 12, 2013 | 26.97 | 27.03 | 26.59 | 27.01 | 8,540 | +0.00(+0.00%) |
Apr 11, 2013 | 26.93 | 27.08 | 26.81 | 27.01 | 21,034 | +0.08(+0.31%) |
Apr 10, 2013 | 26.70 | 27.01 | 26.70 | 26.92 | 8,319 | -0.06(-0.22%) |
Apr 09, 2013 | 27.01 | 27.24 | 26.73 | 26.98 | 23,031 | -0.02(-0.06%) |
Apr 08, 2013 | 27.88 | 27.93 | 26.34 | 27.00 | 44,704 | -0.82(-2.96%) |
Apr 05, 2013 | 27.31 | 27.82 | 27.01 | 27.82 | 6,119 | +0.41(+1.50%) |
Apr 04, 2013 | 27.25 | 27.55 | 27.16 | 27.41 | 4,097 | -0.02(-0.07%) |
Apr 03, 2013 | 27.43 | 27.43 | 26.79 | 27.43 | 22,027 | -0.17(-0.60%) |
Apr 02, 2013 | 27.68 | 27.84 | 27.48 | 27.60 | 25,454 | +0.08(+0.30%) |
Apr 01, 2013 | 27.26 | 27.51 | 26.99 | 27.51 | 17,316 | +0.82(+3.08%) |
Mar 28, 2013 | 26.77 | 26.91 | 26.64 | 26.69 | 6,060 | +0.08(+0.31%) |
Mar 27, 2013 | 26.92 | 27.30 | 26.41 | 26.61 | 40,266 | -0.39(-1.45%) |
Mar 26, 2013 | 27.02 | 27.58 | 26.95 | 27.00 | 11,594 | -0.03(-0.12%) |
Mar 25, 2013 | 27.60 | 27.64 | 26.92 | 27.03 | 22,713 | -0.39(-1.42%) |
Mar 22, 2013 | 28.23 | 28.23 | 27.38 | 27.42 | 14,817 | -0.19(-0.69%) |
Mar 21, 2013 | 27.27 | 27.65 | 27.27 | 27.61 | 26,364 | +0.19(+0.70%) |
Mar 20, 2013 | 27.84 | 27.85 | 27.01 | 27.42 | 25,824 | -0.08(-0.30%) |
Mar 19, 2013 | 28.17 | 28.82 | 27.46 | 27.50 | 58,391 | -0.66(-2.33%) |
Mar 18, 2013 | 26.85 | 28.23 | 26.60 | 28.16 | 35,724 | +1.07(+3.96%) |
Mar 15, 2013 | 26.80 | 27.09 | 26.64 | 27.09 | 23,170 | +0.45(+1.68%) |
Mar 14, 2013 | 26.49 | 26.75 | 26.35 | 26.64 | 10,408 | +0.30(+1.14%) |
Mar 13, 2013 | 26.45 | 26.47 | 26.30 | 26.34 | 6,222 | +0.05(+0.19%) |
Mar 12, 2013 | 25.69 | 26.47 | 25.56 | 26.29 | 28,612 | +0.71(+2.76%) |
Mar 11, 2013 | 25.34 | 25.64 | 25.34 | 25.59 | 24,745 | +0.46(+1.85%) |
Mar 08, 2013 | 25.22 | 25.22 | 24.84 | 25.12 | 12,975 | +0.20(+0.81%) |
Mar 07, 2013 | 25.07 | 25.20 | 24.84 | 24.92 | 10,487 | -0.11(-0.43%) |
Mar 06, 2013 | 25.17 | 25.17 | 25.03 | 25.03 | 8,793 | -0.14(-0.56%) |
Mar 05, 2013 | 25.30 | 25.30 | 24.93 | 25.17 | 7,561 | +0.13(+0.53%) |
Mar 04, 2013 | 24.80 | 25.18 | 24.80 | 25.04 | 4,166 | +0.18(+0.74%) |