Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.23 | 35.62 | 35.20 | 35.52 | 38,050 | +0.32(+0.91%) |
Feb 27, 2014 | 35.26 | 35.42 | 35.07 | 35.20 | 220,549 | -0.11(-0.30%) |
Feb 26, 2014 | 35.21 | 35.41 | 35.21 | 35.31 | 54,240 | +0.13(+0.36%) |
Feb 25, 2014 | 35.09 | 35.33 | 35.06 | 35.18 | 29,959 | +0.06(+0.16%) |
Feb 24, 2014 | 35.15 | 35.39 | 34.91 | 35.12 | 110,139 | +0.21(+0.61%) |
Feb 21, 2014 | 34.88 | 35.04 | 34.67 | 34.91 | 21,480 | -0.03(-0.08%) |
Feb 20, 2014 | 35.03 | 35.17 | 34.80 | 34.94 | 20,657 | -0.15(-0.42%) |
Feb 19, 2014 | 35.02 | 35.45 | 35.00 | 35.09 | 47,670 | +0.01(+0.02%) |
Feb 18, 2014 | 34.99 | 35.08 | 34.80 | 35.08 | 24,583 | +0.10(+0.28%) |
Feb 14, 2014 | 34.99 | 34.98 | 34.98 | 34.98 | 81,628 | -0.08(-0.22%) |
Feb 13, 2014 | 34.80 | 35.18 | 34.80 | 35.06 | 84,838 | +0.19(+0.55%) |
Feb 12, 2014 | 35.06 | 35.07 | 34.79 | 34.87 | 25,345 | -0.15(-0.42%) |
Feb 11, 2014 | 34.94 | 35.21 | 34.80 | 35.01 | 71,915 | +0.04(+0.10%) |
Feb 10, 2014 | 34.63 | 35.05 | 34.53 | 34.98 | 150,210 | +0.42(+1.23%) |
Feb 07, 2014 | 34.32 | 34.55 | 34.28 | 34.55 | 29,092 | +0.28(+0.83%) |
Feb 06, 2014 | 34.12 | 34.27 | 34.12 | 34.27 | 50,695 | +0.27(+0.79%) |
Feb 05, 2014 | 34.03 | 34.13 | 33.93 | 34.00 | 18,876 | -0.04(-0.12%) |
Feb 04, 2014 | 33.78 | 34.07 | 33.74 | 34.04 | 17,089 | +0.33(+0.99%) |
Feb 03, 2014 | 34.14 | 34.14 | 33.63 | 33.71 | 92,484 | -0.37(-1.08%) |
Jan 31, 2014 | 33.65 | 34.25 | 33.65 | 34.08 | 51,954 | +0.18(+0.54%) |
Jan 30, 2014 | 33.49 | 34.03 | 33.49 | 33.90 | 61,460 | +0.52(+1.57%) |
Jan 29, 2014 | 33.32 | 33.42 | 33.26 | 33.37 | 23,970 | -0.06(-0.19%) |
Jan 28, 2014 | 33.11 | 33.45 | 33.11 | 33.44 | 18,701 | +0.34(+1.03%) |
Jan 27, 2014 | 33.21 | 33.34 | 33.00 | 33.10 | 19,705 | -0.15(-0.45%) |
Jan 24, 2014 | 33.25 | 33.32 | 33.17 | 33.24 | 20,473 | -0.20(-0.59%) |
Jan 23, 2014 | 33.53 | 33.53 | 33.34 | 33.44 | 26,650 | -0.11(-0.32%) |
Jan 22, 2014 | 33.53 | 33.68 | 33.49 | 33.55 | 28,718 | +0.05(+0.15%) |
Jan 21, 2014 | 33.37 | 33.63 | 33.37 | 33.50 | 50,185 | +0.22(+0.66%) |
Jan 17, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 29,374 | -0.11(-0.32%) |
Jan 16, 2014 | 33.20 | 33.39 | 33.20 | 33.39 | 34,848 | +0.17(+0.51%) |
Jan 15, 2014 | 33.09 | 33.32 | 33.09 | 33.22 | 47,908 | +0.13(+0.39%) |
Jan 14, 2014 | 32.90 | 33.17 | 32.90 | 33.09 | 36,369 | +0.18(+0.56%) |
Jan 13, 2014 | 33.22 | 33.22 | 32.82 | 32.90 | 91,505 | -0.17(-0.51%) |
Jan 10, 2014 | 32.69 | 33.09 | 32.69 | 33.07 | 184,042 | +0.53(+1.63%) |
Jan 09, 2014 | 32.52 | 32.55 | 32.32 | 32.54 | 40,715 | +0.13(+0.42%) |
Jan 08, 2014 | 32.47 | 32.56 | 32.25 | 32.41 | 47,381 | -0.08(-0.24%) |
Jan 07, 2014 | 32.47 | 32.60 | 32.32 | 32.49 | 43,928 | +0.03(+0.09%) |
Jan 06, 2014 | 32.33 | 32.58 | 32.18 | 32.46 | 89,256 | +0.29(+0.90%) |
Jan 03, 2014 | 31.90 | 32.27 | 31.90 | 32.17 | 206,329 | +0.25(+0.80%) |
Jan 02, 2014 | 31.87 | 32.08 | 31.72 | 31.91 | 376,718 | -0.03(-0.09%) |
Dec 31, 2013 | 32.12 | 31.94 | 31.94 | 31.94 | 76,120 | -0.21(-0.66%) |
Dec 30, 2013 | 31.76 | 32.20 | 31.76 | 32.15 | 115,099 | +0.13(+0.40%) |
Dec 27, 2013 | 32.03 | 32.05 | 31.88 | 32.03 | 66,635 | +0.04(+0.13%) |
Dec 26, 2013 | 31.98 | 32.19 | 31.91 | 31.98 | 63,485 | +0.06(+0.18%) |
Dec 24, 2013 | 31.87 | 31.99 | 31.85 | 31.93 | 102,908 | +0.07(+0.22%) |
Dec 23, 2013 | 31.90 | 32.05 | 31.83 | 31.86 | 68,575 | -0.00(-0.01%) |
Dec 20, 2013 | 31.68 | 31.86 | 31.65 | 31.86 | 122,746 | +0.19(+0.60%) |
Dec 19, 2013 | 32.16 | 32.16 | 31.60 | 31.67 | 98,854 | -0.61(-1.89%) |
Dec 18, 2013 | 31.84 | 32.30 | 31.41 | 32.28 | 88,578 | +0.46(+1.43%) |
Dec 17, 2013 | 31.75 | 31.87 | 31.63 | 31.82 | 85,383 | +0.05(+0.15%) |
Dec 16, 2013 | 31.78 | 31.84 | 31.66 | 31.78 | 58,045 | +0.08(+0.24%) |
Dec 13, 2013 | 31.75 | 32.07 | 31.60 | 31.70 | 85,776 | +0.07(+0.22%) |
Dec 12, 2013 | 31.90 | 31.90 | 31.58 | 31.63 | 66,216 | -0.29(-0.90%) |
Dec 11, 2013 | 32.67 | 32.67 | 31.89 | 31.92 | 74,827 | -0.74(-2.27%) |
Dec 10, 2013 | 32.64 | 32.80 | 32.64 | 32.66 | 73,760 | -0.01(-0.02%) |
Dec 09, 2013 | 32.52 | 32.68 | 32.37 | 32.66 | 194,741 | +0.13(+0.39%) |
Dec 06, 2013 | 32.47 | 32.66 | 32.36 | 32.54 | 80,132 | +0.15(+0.45%) |
Dec 05, 2013 | 32.34 | 32.43 | 32.05 | 32.39 | 400,657 | +0.08(+0.26%) |
Dec 04, 2013 | 31.75 | 32.56 | 31.67 | 32.31 | 104,954 | +0.36(+1.14%) |
Dec 03, 2013 | 31.90 | 32.04 | 31.81 | 31.94 | 43,093 | +0.01(+0.04%) |
Dec 02, 2013 | 32.06 | 32.20 | 31.82 | 31.93 | 72,336 | -0.20(-0.63%) |
Nov 29, 2013 | 32.45 | 32.45 | 32.07 | 32.13 | 28,841 | -0.34(-1.04%) |
Nov 27, 2013 | 32.08 | 32.48 | 32.08 | 32.47 | 74,405 | +0.41(+1.27%) |
Nov 26, 2013 | 32.37 | 32.37 | 31.99 | 32.06 | 95,173 | -0.25(-0.78%) |
Nov 25, 2013 | 32.54 | 32.54 | 32.26 | 32.31 | 53,126 | -0.20(-0.62%) |
Nov 22, 2013 | 32.69 | 32.71 | 32.37 | 32.52 | 61,756 | -0.16(-0.49%) |
Nov 21, 2013 | 32.47 | 32.72 | 32.41 | 32.68 | 64,912 | +0.22(+0.67%) |
Nov 20, 2013 | 32.83 | 33.09 | 32.34 | 32.46 | 70,498 | -0.34(-1.02%) |
Nov 19, 2013 | 33.05 | 33.05 | 32.73 | 32.80 | 47,889 | -0.34(-1.01%) |
Nov 18, 2013 | 33.39 | 33.45 | 33.09 | 33.13 | 43,926 | -0.25(-0.76%) |
Nov 15, 2013 | 33.48 | 33.55 | 33.25 | 33.39 | 52,599 | -0.06(-0.17%) |
Nov 14, 2013 | 33.34 | 33.73 | 33.34 | 33.44 | 146,176 | +0.34(+1.04%) |
Nov 12, 2013 | 33.21 | 33.23 | 32.85 | 33.10 | 38,612 | -0.18(-0.53%) |
Nov 11, 2013 | 33.29 | 33.49 | 33.26 | 33.27 | 41,174 | -0.04(-0.13%) |
Nov 08, 2013 | 33.67 | 33.67 | 32.84 | 33.32 | 70,134 | -0.56(-1.65%) |
Nov 07, 2013 | 34.35 | 34.35 | 33.81 | 33.88 | 104,782 | -0.44(-1.29%) |
Nov 06, 2013 | 34.33 | 34.53 | 34.26 | 34.32 | 56,314 | +0.06(+0.16%) |
Nov 05, 2013 | 34.86 | 34.86 | 34.21 | 34.26 | 57,029 | -0.75(-2.14%) |
Nov 04, 2013 | 35.00 | 35.05 | 34.68 | 35.01 | 52,308 | +0.12(+0.34%) |
Nov 01, 2013 | 34.93 | 35.10 | 34.60 | 34.89 | 124,027 | -0.01(-0.02%) |
Oct 31, 2013 | 35.09 | 35.23 | 34.69 | 34.90 | 62,080 | -0.18(-0.52%) |
Oct 30, 2013 | 35.29 | 35.32 | 35.01 | 35.08 | 72,650 | -0.23(-0.65%) |
Oct 29, 2013 | 35.58 | 35.58 | 35.15 | 35.31 | 113,622 | -0.29(-0.81%) |
Oct 28, 2013 | 35.85 | 35.90 | 35.26 | 35.60 | 74,998 | -0.27(-0.74%) |
Oct 25, 2013 | 35.40 | 35.92 | 35.36 | 35.87 | 117,134 | +0.53(+1.51%) |
Oct 24, 2013 | 35.59 | 35.59 | 35.21 | 35.33 | 58,145 | -0.29(-0.81%) |
Oct 23, 2013 | 35.40 | 35.63 | 35.30 | 35.62 | 23,791 | +0.09(+0.26%) |
Oct 22, 2013 | 35.26 | 35.68 | 35.26 | 35.53 | 75,292 | +0.29(+0.83%) |
Oct 21, 2013 | 35.40 | 35.41 | 35.00 | 35.23 | 71,562 | -0.20(-0.56%) |
Oct 18, 2013 | 35.63 | 35.68 | 35.30 | 35.43 | 59,613 | -0.13(-0.37%) |
Oct 17, 2013 | 34.92 | 35.59 | 34.89 | 35.56 | 65,217 | +0.56(+1.60%) |
Oct 16, 2013 | 34.53 | 35.02 | 34.53 | 35.00 | 146,135 | +0.61(+1.77%) |
Oct 15, 2013 | 34.30 | 34.55 | 34.23 | 34.39 | 24,112 | -0.08(-0.24%) |
Oct 14, 2013 | 34.35 | 34.51 | 34.18 | 34.48 | 42,933 | -0.04(-0.12%) |
Oct 11, 2013 | 34.07 | 34.52 | 34.00 | 34.52 | 65,362 | +0.33(+0.96%) |
Oct 10, 2013 | 33.75 | 34.21 | 33.62 | 34.19 | 30,062 | +0.83(+2.50%) |
Oct 09, 2013 | 33.37 | 33.61 | 33.30 | 33.36 | 68,813 | +0.06(+0.19%) |
Oct 08, 2013 | 33.59 | 33.67 | 33.30 | 33.30 | 37,422 | -0.21(-0.63%) |
Oct 07, 2013 | 33.10 | 33.65 | 33.10 | 33.51 | 27,314 | +0.19(+0.57%) |
Oct 04, 2013 | 33.46 | 33.57 | 33.16 | 33.32 | 25,499 | -0.13(-0.40%) |
Oct 03, 2013 | 33.90 | 33.90 | 33.31 | 33.45 | 42,534 | -0.67(-1.95%) |
Oct 02, 2013 | 34.03 | 34.14 | 33.73 | 34.11 | 66,472 | -0.06(-0.16%) |
Oct 01, 2013 | 33.73 | 34.45 | 33.58 | 34.17 | 174,479 | +0.17(+0.49%) |
Sep 27, 2013 | 34.00 | 34.18 | 33.77 | 34.00 | 54,870 | -0.12(-0.35%) |
Sep 26, 2013 | 33.97 | 34.13 | 33.91 | 34.12 | 26,491 | +0.18(+0.54%) |
Sep 25, 2013 | 33.74 | 33.97 | 33.70 | 33.94 | 230,365 | +0.20(+0.58%) |
Sep 24, 2013 | 34.08 | 34.08 | 33.74 | 33.74 | 48,138 | -0.30(-0.88%) |
Sep 23, 2013 | 34.35 | 34.51 | 34.01 | 34.04 | 44,762 | -0.35(-1.03%) |
Sep 20, 2013 | 35.01 | 35.01 | 34.38 | 34.40 | 53,553 | -0.59(-1.69%) |
Sep 19, 2013 | 35.15 | 35.41 | 34.98 | 34.99 | 102,306 | -0.09(-0.26%) |
Sep 18, 2013 | 33.76 | 35.08 | 33.39 | 35.08 | 57,950 | +1.33(+3.95%) |
Sep 17, 2013 | 33.83 | 34.11 | 33.70 | 33.74 | 48,835 | -0.10(-0.31%) |
Sep 16, 2013 | 34.16 | 34.32 | 33.76 | 33.85 | 47,849 | +0.34(+1.01%) |
Sep 13, 2013 | 33.38 | 33.54 | 33.29 | 33.51 | 129,787 | +0.17(+0.52%) |
Sep 12, 2013 | 33.51 | 33.74 | 33.31 | 33.33 | 103,494 | -0.17(-0.50%) |
Sep 11, 2013 | 33.20 | 33.51 | 33.20 | 33.50 | 113,000 | +0.26(+0.79%) |
Sep 10, 2013 | 33.33 | 33.91 | 32.99 | 33.24 | 57,522 | -0.03(-0.08%) |
Sep 09, 2013 | 32.63 | 33.27 | 32.57 | 33.27 | 44,873 | +0.67(+2.07%) |
Sep 06, 2013 | 32.26 | 32.93 | 31.93 | 32.59 | 65,382 | +0.57(+1.78%) |
Sep 05, 2013 | 32.37 | 32.37 | 31.99 | 32.02 | 86,128 | -0.39(-1.20%) |
Sep 04, 2013 | 32.12 | 32.54 | 32.02 | 32.41 | 105,911 | +0.29(+0.91%) |
Sep 03, 2013 | 32.68 | 32.68 | 31.81 | 32.12 | 824,981 | -0.37(-1.13%) |
Aug 30, 2013 | 32.76 | 32.91 | 32.45 | 32.49 | 29,905 | -0.20(-0.62%) |
Aug 29, 2013 | 32.70 | 32.70 | 32.45 | 32.69 | 71,887 | -0.07(-0.21%) |
Aug 28, 2013 | 32.95 | 32.97 | 32.70 | 32.76 | 52,009 | -0.26(-0.80%) |
Aug 27, 2013 | 32.56 | 33.10 | 32.56 | 33.02 | 71,505 | -0.01(-0.04%) |
Aug 26, 2013 | 33.15 | 33.29 | 32.97 | 33.04 | 191,530 | -0.17(-0.52%) |
Aug 23, 2013 | 32.95 | 33.21 | 32.75 | 33.21 | 45,303 | +0.33(+0.99%) |
Aug 22, 2013 | 32.85 | 32.99 | 32.52 | 32.88 | 44,531 | +0.11(+0.34%) |
Aug 21, 2013 | 32.48 | 33.28 | 32.16 | 32.77 | 81,143 | +0.14(+0.43%) |
Aug 20, 2013 | 31.95 | 32.73 | 31.95 | 32.63 | 115,611 | +0.72(+2.24%) |
Aug 19, 2013 | 32.04 | 32.21 | 31.92 | 31.92 | 223,003 | -0.29(-0.91%) |
Aug 16, 2013 | 32.98 | 32.98 | 32.19 | 32.21 | 77,952 | -0.83(-2.50%) |
Aug 15, 2013 | 33.51 | 33.51 | 32.90 | 33.04 | 128,551 | -0.70(-2.08%) |
Aug 14, 2013 | 33.81 | 33.89 | 33.71 | 33.74 | 41,326 | -0.13(-0.39%) |
Aug 13, 2013 | 34.42 | 34.45 | 33.81 | 33.87 | 93,171 | -0.55(-1.59%) |
Aug 12, 2013 | 34.63 | 34.63 | 34.22 | 34.42 | 149,489 | -0.25(-0.72%) |
Aug 09, 2013 | 34.36 | 34.83 | 34.31 | 34.67 | 103,101 | +0.30(+0.87%) |
Aug 08, 2013 | 34.55 | 34.65 | 34.22 | 34.37 | 114,491 | -0.08(-0.22%) |
Aug 07, 2013 | 34.56 | 34.59 | 34.36 | 34.45 | 54,923 | -0.20(-0.58%) |
Aug 06, 2013 | 34.81 | 35.00 | 34.58 | 34.65 | 75,257 | -0.15(-0.42%) |
Aug 05, 2013 | 34.69 | 34.91 | 34.69 | 34.79 | 33,734 | +0.06(+0.16%) |
Aug 02, 2013 | 34.92 | 35.08 | 34.71 | 34.74 | 61,509 | -0.11(-0.32%) |
Aug 01, 2013 | 35.20 | 35.63 | 34.85 | 34.85 | 71,203 | -0.27(-0.77%) |
Jul 31, 2013 | 35.75 | 35.84 | 34.83 | 35.12 | 85,915 | -0.58(-1.61%) |
Jul 30, 2013 | 35.99 | 36.12 | 35.58 | 35.69 | 42,036 | -0.15(-0.43%) |
Jul 29, 2013 | 36.05 | 36.16 | 35.82 | 35.85 | 84,776 | -0.27(-0.75%) |
Jul 26, 2013 | 35.94 | 36.12 | 35.75 | 36.12 | 40,473 | +0.06(+0.15%) |
Jul 25, 2013 | 36.00 | 36.10 | 35.70 | 36.06 | 49,804 | +0.12(+0.35%) |
Jul 24, 2013 | 36.88 | 36.88 | 35.71 | 35.94 | 108,594 | -0.96(-2.60%) |
Jul 23, 2013 | 37.15 | 37.15 | 36.77 | 36.90 | 48,529 | -0.02(-0.06%) |
Jul 22, 2013 | 36.83 | 37.03 | 36.79 | 36.92 | 115,465 | +0.06(+0.15%) |
Jul 19, 2013 | 37.03 | 37.07 | 36.76 | 36.86 | 53,892 | -0.17(-0.47%) |
Jul 18, 2013 | 36.90 | 37.15 | 36.83 | 37.03 | 41,621 | +0.24(+0.64%) |
Jul 17, 2013 | 36.68 | 36.94 | 36.60 | 36.80 | 113,110 | +0.20(+0.55%) |
Jul 16, 2013 | 36.58 | 36.74 | 36.51 | 36.60 | 27,780 | +0.04(+0.11%) |
Jul 15, 2013 | 36.51 | 36.66 | 36.34 | 36.56 | 176,703 | +0.11(+0.30%) |
Jul 12, 2013 | 36.69 | 36.76 | 36.30 | 36.44 | 105,090 | -0.29(-0.79%) |
Jul 11, 2013 | 36.06 | 36.76 | 36.06 | 36.74 | 174,438 | +0.99(+2.78%) |
Jul 10, 2013 | 35.80 | 35.80 | 35.26 | 35.74 | 95,194 | -0.02(-0.06%) |
Jul 09, 2013 | 35.51 | 35.90 | 35.31 | 35.76 | 68,375 | +0.46(+1.30%) |
Jul 08, 2013 | 35.41 | 35.61 | 35.26 | 35.31 | 61,677 | +0.04(+0.12%) |
Jul 05, 2013 | 35.61 | 35.61 | 34.49 | 35.26 | 50,764 | -0.28(-0.80%) |
Jul 03, 2013 | 35.76 | 35.76 | 35.15 | 35.55 | 43,157 | -0.28(-0.79%) |
Jul 02, 2013 | 35.35 | 35.93 | 35.34 | 35.83 | 38,024 | +0.49(+1.39%) |
Jul 01, 2013 | 35.82 | 35.82 | 35.24 | 35.34 | 64,826 | -0.19(-0.53%) |
Jun 28, 2013 | 35.60 | 35.78 | 35.33 | 35.53 | 58,821 | +0.58(+1.65%) |
Jun 26, 2013 | 34.58 | 35.05 | 34.58 | 34.95 | 78,047 | +0.54(+1.58%) |
Jun 25, 2013 | 33.99 | 34.60 | 33.72 | 34.41 | 156,417 | +0.69(+2.04%) |
Jun 24, 2013 | 33.48 | 34.37 | 32.93 | 33.72 | 135,986 | -0.05(-0.14%) |
Jun 21, 2013 | 33.16 | 34.03 | 33.09 | 33.77 | 161,832 | +0.70(+2.10%) |
Jun 20, 2013 | 34.01 | 34.01 | 32.85 | 33.07 | 147,243 | -1.23(-3.57%) |
Jun 19, 2013 | 35.45 | 35.45 | 34.26 | 34.30 | 77,101 | -1.09(-3.09%) |
Jun 18, 2013 | 35.23 | 35.61 | 35.08 | 35.39 | 74,499 | +0.23(+0.65%) |
Jun 17, 2013 | 35.30 | 35.47 | 34.95 | 35.16 | 118,029 | +0.07(+0.20%) |
Jun 14, 2013 | 35.02 | 35.51 | 34.87 | 35.10 | 90,319 | +0.07(+0.20%) |
Jun 13, 2013 | 34.15 | 35.11 | 33.98 | 35.03 | 114,366 | +0.81(+2.35%) |
Jun 12, 2013 | 34.92 | 34.92 | 34.15 | 34.22 | 122,046 | -0.45(-1.29%) |
Jun 11, 2013 | 34.91 | 35.06 | 34.66 | 34.67 | 94,802 | -0.43(-1.24%) |
Jun 10, 2013 | 35.57 | 35.57 | 35.08 | 35.10 | 112,793 | -0.41(-1.14%) |
Jun 07, 2013 | 35.82 | 35.82 | 35.03 | 35.51 | 91,522 | -0.10(-0.29%) |
Jun 06, 2013 | 35.08 | 35.61 | 34.83 | 35.61 | 77,322 | +0.50(+1.43%) |
Jun 05, 2013 | 35.34 | 35.48 | 35.03 | 35.11 | 88,302 | -0.28(-0.80%) |
Jun 04, 2013 | 35.88 | 35.95 | 35.39 | 35.39 | 160,983 | -0.45(-1.25%) |
Jun 03, 2013 | 35.39 | 35.91 | 35.14 | 35.84 | 1,010,418 | +0.47(+1.32%) |
May 31, 2013 | 35.69 | 36.03 | 35.36 | 35.37 | 97,684 | -0.44(-1.24%) |
May 30, 2013 | 36.15 | 36.33 | 35.76 | 35.82 | 124,348 | -0.32(-0.88%) |
May 29, 2013 | 36.83 | 36.84 | 35.75 | 36.14 | 284,368 | -0.92(-2.47%) |
May 28, 2013 | 37.86 | 37.99 | 36.87 | 37.05 | 256,760 | -0.53(-1.41%) |
May 24, 2013 | 37.57 | 37.60 | 37.23 | 37.58 | 67,710 | -0.17(-0.44%) |
May 23, 2013 | 38.23 | 38.23 | 37.64 | 37.75 | 171,845 | -0.82(-2.12%) |
May 22, 2013 | 39.67 | 39.86 | 38.38 | 38.57 | 109,187 | -1.02(-2.57%) |
May 21, 2013 | 39.34 | 39.65 | 39.34 | 39.58 | 81,416 | +0.38(+0.96%) |
May 20, 2013 | 39.17 | 39.30 | 39.10 | 39.21 | 63,513 | +0.06(+0.16%) |
May 17, 2013 | 38.99 | 39.14 | 38.91 | 39.14 | 33,931 | +0.30(+0.78%) |
May 16, 2013 | 38.86 | 39.09 | 38.79 | 38.84 | 78,588 | -0.08(-0.21%) |
May 15, 2013 | 38.60 | 38.95 | 38.44 | 38.92 | 85,546 | +0.74(+1.94%) |
May 13, 2013 | 38.00 | 38.25 | 37.96 | 38.18 | 58,284 | +0.19(+0.50%) |
May 10, 2013 | 37.88 | 38.01 | 37.79 | 37.99 | 79,300 | +0.24(+0.64%) |
May 09, 2013 | 37.92 | 37.93 | 37.73 | 37.75 | 62,222 | -0.17(-0.45%) |
May 08, 2013 | 38.08 | 38.08 | 37.77 | 37.92 | 40,884 | -0.20(-0.52%) |
May 07, 2013 | 37.88 | 38.12 | 37.75 | 38.12 | 59,293 | +0.38(+1.00%) |
May 06, 2013 | 37.65 | 37.79 | 37.60 | 37.75 | 71,200 | +0.17(+0.46%) |
May 03, 2013 | 37.84 | 37.74 | 37.51 | 37.57 | 51,840 | -0.05(-0.13%) |
May 02, 2013 | 37.58 | 37.71 | 37.42 | 37.62 | 39,644 | +0.23(+0.63%) |
May 01, 2013 | 37.57 | 37.83 | 37.30 | 37.39 | 72,877 | -0.25(-0.68%) |
Apr 30, 2013 | 37.33 | 37.65 | 37.16 | 37.64 | 80,812 | +0.40(+1.07%) |
Apr 29, 2013 | 37.10 | 37.25 | 36.96 | 37.24 | 49,381 | +0.34(+0.93%) |
Apr 26, 2013 | 37.16 | 37.16 | 36.82 | 36.90 | 58,449 | -0.10(-0.26%) |
Apr 25, 2013 | 37.27 | 37.27 | 36.91 | 37.00 | 42,985 | -0.20(-0.54%) |
Apr 24, 2013 | 37.40 | 37.40 | 37.07 | 37.20 | 43,203 | +0.02(+0.06%) |
Apr 23, 2013 | 37.28 | 37.30 | 37.01 | 37.17 | 47,041 | +0.17(+0.45%) |
Apr 22, 2013 | 37.37 | 37.37 | 36.78 | 37.01 | 41,081 | -0.13(-0.35%) |
Apr 19, 2013 | 36.73 | 37.14 | 36.72 | 37.14 | 24,615 | +0.52(+1.43%) |
Apr 18, 2013 | 36.93 | 36.93 | 36.44 | 36.62 | 74,785 | -0.03(-0.08%) |
Apr 17, 2013 | 36.84 | 36.84 | 36.42 | 36.64 | 39,247 | -0.43(-1.15%) |
Apr 16, 2013 | 36.61 | 37.07 | 36.36 | 37.07 | 459,923 | +0.56(+1.55%) |
Apr 15, 2013 | 37.09 | 37.09 | 36.45 | 36.51 | 82,375 | -0.61(-1.63%) |
Apr 12, 2013 | 37.00 | 37.11 | 36.72 | 37.11 | 45,293 | +0.16(+0.43%) |
Apr 11, 2013 | 36.96 | 37.21 | 36.90 | 36.96 | 55,483 | -0.01(-0.04%) |
Apr 10, 2013 | 37.00 | 37.04 | 36.82 | 36.97 | 125,414 | +0.10(+0.28%) |
Apr 09, 2013 | 36.86 | 36.98 | 36.68 | 36.86 | 43,790 | +0.01(+0.02%) |
Apr 08, 2013 | 36.66 | 36.86 | 36.46 | 36.86 | 79,701 | +0.28(+0.75%) |
Apr 05, 2013 | 36.14 | 36.60 | 35.99 | 36.58 | 110,978 | +0.21(+0.59%) |
Apr 04, 2013 | 35.80 | 36.39 | 35.80 | 36.37 | 45,004 | +0.59(+1.65%) |
Apr 03, 2013 | 35.92 | 35.94 | 35.68 | 35.78 | 57,621 | -0.12(-0.33%) |
Apr 02, 2013 | 35.87 | 36.05 | 35.78 | 35.89 | 97,288 | +0.19(+0.52%) |
Apr 01, 2013 | 35.76 | 35.76 | 35.40 | 35.71 | 78,761 | +0.20(+0.56%) |
Mar 28, 2013 | 35.35 | 35.54 | 35.28 | 35.51 | 68,766 | +0.16(+0.45%) |
Mar 27, 2013 | 35.24 | 35.36 | 35.18 | 35.35 | 34,499 | +0.01(+0.02%) |
Mar 26, 2013 | 35.05 | 35.35 | 35.05 | 35.34 | 54,190 | +0.37(+1.06%) |
Mar 25, 2013 | 35.52 | 35.52 | 34.91 | 34.97 | 271,481 | +0.02(+0.06%) |
Mar 22, 2013 | 35.05 | 35.05 | 34.86 | 34.95 | 29,273 | +0.10(+0.27%) |
Mar 21, 2013 | 34.81 | 35.08 | 34.81 | 34.85 | 88,113 | -0.04(-0.12%) |
Mar 20, 2013 | 34.89 | 34.92 | 34.78 | 34.89 | 63,212 | +0.12(+0.33%) |
Mar 19, 2013 | 35.12 | 35.12 | 34.63 | 34.78 | 40,017 | -0.07(-0.20%) |
Mar 18, 2013 | 35.81 | 35.81 | 34.76 | 34.85 | 148,264 | -0.20(-0.56%) |
Mar 15, 2013 | 35.15 | 35.15 | 34.84 | 35.04 | 52,640 | +0.10(+0.27%) |
Mar 14, 2013 | 34.68 | 34.98 | 34.68 | 34.95 | 70,963 | +0.31(+0.89%) |
Mar 13, 2013 | 34.68 | 34.70 | 34.46 | 34.64 | 52,083 | +0.01(+0.02%) |
Mar 12, 2013 | 34.72 | 34.73 | 34.51 | 34.63 | 69,117 | -0.03(-0.08%) |
Mar 11, 2013 | 34.73 | 34.75 | 34.56 | 34.66 | 43,613 | -0.08(-0.22%) |
Mar 08, 2013 | 35.00 | 35.00 | 34.54 | 34.74 | 25,988 | -0.09(-0.25%) |
Mar 07, 2013 | 35.15 | 35.15 | 34.76 | 34.83 | 68,431 | -0.20(-0.58%) |
Mar 06, 2013 | 35.17 | 35.17 | 34.88 | 35.03 | 38,061 | -0.03(-0.10%) |
Mar 05, 2013 | 34.96 | 35.16 | 34.83 | 35.07 | 67,115 | +0.22(+0.63%) |
Mar 04, 2013 | 34.68 | 34.94 | 34.60 | 34.85 | 46,198 | +0.22(+0.63%) |