Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.76 | 42.67 | 41.72 | 42.40 | 53,310 | +0.73(+1.75%) |
Mar 28, 2014 | 41.59 | 42.12 | 41.41 | 41.67 | 39,428 | +0.05(+0.11%) |
Mar 27, 2014 | 41.81 | 41.81 | 41.50 | 41.62 | 39,532 | -0.09(-0.23%) |
Mar 26, 2014 | 42.99 | 42.99 | 41.00 | 41.72 | 39,424 | -1.00(-2.33%) |
Mar 25, 2014 | 42.60 | 43.05 | 42.45 | 42.71 | 43,725 | +0.30(+0.71%) |
Mar 24, 2014 | 41.94 | 42.65 | 41.66 | 42.41 | 41,523 | +0.82(+1.97%) |
Mar 21, 2014 | 40.94 | 41.71 | 40.88 | 41.59 | 122,155 | +0.79(+1.92%) |
Mar 20, 2014 | 40.83 | 40.98 | 40.73 | 40.81 | 48,496 | -0.01(-0.02%) |
Mar 19, 2014 | 40.19 | 41.62 | 39.94 | 40.81 | 61,977 | +0.64(+1.58%) |
Mar 18, 2014 | 39.31 | 40.19 | 39.31 | 40.18 | 112,214 | +0.75(+1.91%) |
Mar 17, 2014 | 39.20 | 39.62 | 38.83 | 39.42 | 49,829 | +0.28(+0.72%) |
Mar 14, 2014 | 39.02 | 39.44 | 38.84 | 39.14 | 30,660 | +0.06(+0.16%) |
Mar 13, 2014 | 39.45 | 39.63 | 38.92 | 39.08 | 32,479 | -0.28(-0.72%) |
Mar 12, 2014 | 39.43 | 39.74 | 39.13 | 39.36 | 32,105 | -0.19(-0.48%) |
Mar 11, 2014 | 39.58 | 40.03 | 39.27 | 39.55 | 102,912 | -0.10(-0.26%) |
Mar 10, 2014 | 39.26 | 39.66 | 39.01 | 39.65 | 66,847 | +0.44(+1.12%) |
Mar 07, 2014 | 39.45 | 39.45 | 39.03 | 39.21 | 39,595 | -0.01(-0.02%) |
Mar 06, 2014 | 39.11 | 39.45 | 39.01 | 39.22 | 40,398 | +0.29(+0.75%) |
Mar 05, 2014 | 39.27 | 39.27 | 38.68 | 38.93 | 52,345 | -0.56(-1.41%) |
Mar 04, 2014 | 39.03 | 40.04 | 38.26 | 39.49 | 115,369 | +0.79(+2.03%) |
Mar 03, 2014 | 38.62 | 38.76 | 38.50 | 38.70 | 42,631 | -0.19(-0.48%) |
Feb 28, 2014 | 39.16 | 39.50 | 38.89 | 38.89 | 59,707 | -0.17(-0.44%) |
Feb 27, 2014 | 38.87 | 39.11 | 38.64 | 39.06 | 124,075 | +0.17(+0.44%) |
Feb 26, 2014 | 39.04 | 39.23 | 38.55 | 38.89 | 58,710 | +0.01(+0.02%) |
Feb 25, 2014 | 39.00 | 39.09 | 38.49 | 38.88 | 44,540 | -0.12(-0.32%) |
Feb 24, 2014 | 38.69 | 39.41 | 38.69 | 39.01 | 38,416 | +0.30(+0.77%) |
Feb 21, 2014 | 39.40 | 39.40 | 38.59 | 38.71 | 79,987 | -0.55(-1.39%) |
Feb 20, 2014 | 39.09 | 39.49 | 39.02 | 39.26 | 28,166 | +0.29(+0.74%) |
Feb 19, 2014 | 39.29 | 39.48 | 38.67 | 38.97 | 69,411 | -0.39(-0.99%) |
Feb 18, 2014 | 39.28 | 39.44 | 39.28 | 39.36 | 41,307 | +0.00(+0.00%) |
Feb 14, 2014 | 39.43 | 39.36 | 39.36 | 39.36 | 96,328 | +0.00(+0.00%) |
Feb 13, 2014 | 39.30 | 39.48 | 39.12 | 39.36 | 83,145 | -0.11(-0.28%) |
Feb 12, 2014 | 39.40 | 39.51 | 39.19 | 39.47 | 86,884 | +0.11(+0.28%) |
Feb 11, 2014 | 39.08 | 39.54 | 39.07 | 39.36 | 80,441 | +0.25(+0.64%) |
Feb 10, 2014 | 40.55 | 40.55 | 38.77 | 39.11 | 77,309 | -0.05(-0.14%) |
Feb 07, 2014 | 36.89 | 39.71 | 36.89 | 39.16 | 132,178 | -0.24(-0.61%) |
Feb 06, 2014 | 39.58 | 39.58 | 39.32 | 39.41 | 38,230 | +0.30(+0.76%) |
Feb 05, 2014 | 39.51 | 39.51 | 38.86 | 39.11 | 47,630 | -0.45(-1.15%) |
Feb 04, 2014 | 39.20 | 40.03 | 39.09 | 39.56 | 44,668 | +0.46(+1.18%) |
Feb 03, 2014 | 39.95 | 41.95 | 37.84 | 39.10 | 77,751 | -0.88(-2.19%) |
Jan 31, 2014 | 39.65 | 40.20 | 39.37 | 39.98 | 47,804 | -0.23(-0.56%) |
Jan 30, 2014 | 40.62 | 40.62 | 39.87 | 40.20 | 34,913 | +0.18(+0.45%) |
Jan 29, 2014 | 39.93 | 40.58 | 39.56 | 40.02 | 30,666 | -0.13(-0.31%) |
Jan 28, 2014 | 40.00 | 40.41 | 39.62 | 40.15 | 49,928 | -0.13(-0.33%) |
Jan 27, 2014 | 40.32 | 40.69 | 40.03 | 40.28 | 52,306 | -0.41(-1.00%) |
Jan 24, 2014 | 41.16 | 41.16 | 40.36 | 40.69 | 59,498 | -0.92(-2.22%) |
Jan 23, 2014 | 42.30 | 42.59 | 40.84 | 41.61 | 56,494 | -0.19(-0.45%) |
Jan 22, 2014 | 40.79 | 42.50 | 40.79 | 41.80 | 26,354 | +0.00(+0.00%) |
Jan 21, 2014 | 42.25 | 42.31 | 41.02 | 41.80 | 43,359 | -0.30(-0.71%) |
Jan 17, 2014 | 42.53 | 42.09 | 42.09 | 42.09 | 18,293 | -0.37(-0.87%) |
Jan 16, 2014 | 41.62 | 42.79 | 41.62 | 42.46 | 23,680 | +0.16(+0.37%) |
Jan 15, 2014 | 41.86 | 42.56 | 41.86 | 42.31 | 24,621 | +0.38(+0.89%) |
Jan 14, 2014 | 41.24 | 42.76 | 41.24 | 41.93 | 44,955 | +0.70(+1.69%) |
Jan 13, 2014 | 40.45 | 41.50 | 40.35 | 41.23 | 94,573 | +0.94(+2.33%) |
Jan 10, 2014 | 40.73 | 40.90 | 40.18 | 40.30 | 55,040 | -0.35(-0.87%) |
Jan 09, 2014 | 41.24 | 41.82 | 39.94 | 40.65 | 50,584 | -0.55(-1.33%) |
Jan 08, 2014 | 41.41 | 41.87 | 40.03 | 41.20 | 105,612 | -0.26(-0.62%) |
Jan 07, 2014 | 42.13 | 42.39 | 41.11 | 41.45 | 60,341 | -0.46(-1.10%) |
Jan 06, 2014 | 42.11 | 42.25 | 41.09 | 41.91 | 54,485 | -0.12(-0.28%) |
Jan 03, 2014 | 41.80 | 42.22 | 41.43 | 42.03 | 50,327 | +0.16(+0.37%) |
Jan 02, 2014 | 42.81 | 43.37 | 41.69 | 41.88 | 74,717 | -1.31(-3.02%) |
Dec 31, 2013 | 43.09 | 43.18 | 43.18 | 43.18 | 58,846 | +0.18(+0.42%) |
Dec 30, 2013 | 42.62 | 43.07 | 42.41 | 43.00 | 33,818 | +0.20(+0.47%) |
Dec 27, 2013 | 42.92 | 42.99 | 42.02 | 42.80 | 50,429 | +0.11(+0.26%) |
Dec 26, 2013 | 42.74 | 42.92 | 42.44 | 42.69 | 20,896 | +0.11(+0.26%) |
Dec 24, 2013 | 41.43 | 42.80 | 41.43 | 42.58 | 14,569 | +1.22(+2.95%) |
Dec 23, 2013 | 41.13 | 41.57 | 40.70 | 41.36 | 55,352 | +0.13(+0.30%) |
Dec 20, 2013 | 41.16 | 41.27 | 39.55 | 41.23 | 160,379 | +0.31(+0.76%) |
Dec 19, 2013 | 39.82 | 41.37 | 39.82 | 40.92 | 31,496 | -0.13(-0.30%) |
Dec 18, 2013 | 40.73 | 41.25 | 40.56 | 41.05 | 37,272 | +0.34(+0.83%) |
Dec 17, 2013 | 40.67 | 41.05 | 40.41 | 40.71 | 48,773 | -0.20(-0.50%) |
Dec 16, 2013 | 40.56 | 40.93 | 40.08 | 40.91 | 40,672 | +0.42(+1.04%) |
Dec 13, 2013 | 40.49 | 41.04 | 40.02 | 40.49 | 23,947 | +0.22(+0.54%) |
Dec 12, 2013 | 40.40 | 40.96 | 39.94 | 40.27 | 40,277 | -0.23(-0.56%) |
Dec 11, 2013 | 41.04 | 41.04 | 40.09 | 40.50 | 34,197 | -0.32(-0.79%) |
Dec 10, 2013 | 40.41 | 41.67 | 40.41 | 40.82 | 38,974 | -1.03(-2.47%) |
Dec 09, 2013 | 42.23 | 42.67 | 41.27 | 41.85 | 43,123 | -0.47(-1.11%) |
Dec 06, 2013 | 42.18 | 42.49 | 42.06 | 42.32 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.50 | 42.22 | 41.25 | 41.92 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.85 | 42.21 | 40.71 | 41.63 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.48 | 42.41 | 41.05 | 41.63 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.17 | 42.45 | 41.12 | 41.61 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.67 | 42.67 | 42.03 | 42.38 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.96 | 42.45 | 41.61 | 42.25 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.69 | 41.81 | 40.69 | 41.77 | 0 | +0.69(+1.67%) |
Nov 25, 2013 | 41.67 | 41.78 | 40.89 | 41.09 | 31,992 | -0.47(-1.12%) |
Nov 22, 2013 | 40.09 | 42.04 | 39.97 | 41.56 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.29 | 41.59 | 39.45 | 41.30 | 58,146 | +1.32(+3.29%) |
Nov 20, 2013 | 39.54 | 40.45 | 39.54 | 39.98 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.94 | 40.88 | 39.70 | 39.95 | 15,685 | -0.07(-0.17%) |
Nov 18, 2013 | 39.93 | 40.33 | 39.66 | 40.02 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.40 | 40.34 | 39.28 | 40.02 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.94 | 39.94 | 39.13 | 39.39 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.75 | 41.38 | 39.77 | 39.99 | 0 | -0.89(-2.17%) |
Nov 11, 2013 | 41.36 | 43.60 | 40.86 | 40.88 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.60 | 41.69 | 41.08 | 41.33 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.45 | 42.81 | 41.41 | 41.59 | 28,975 | -0.76(-1.80%) |
Nov 06, 2013 | 42.35 | 42.79 | 42.31 | 42.36 | 53,166 | +0.16(+0.39%) |
Nov 05, 2013 | 41.98 | 42.59 | 41.79 | 42.19 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.95 | 42.75 | 41.74 | 42.53 | 49,512 | +0.57(+1.35%) |
Nov 01, 2013 | 41.88 | 42.33 | 41.64 | 41.96 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.32 | 42.59 | 41.84 | 41.96 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.48 | 43.06 | 42.07 | 42.22 | 33,663 | -0.63(-1.47%) |
Oct 29, 2013 | 42.81 | 43.26 | 42.10 | 42.85 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.42 | 42.59 | 41.96 | 42.47 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.81 | 41.85 | 41.14 | 41.74 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.46 | 41.97 | 41.32 | 41.66 | 30,908 | +0.14(+0.34%) |
Oct 23, 2013 | 41.28 | 41.66 | 40.89 | 41.52 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.33 | 41.65 | 39.33 | 41.36 | 43,550 | +0.23(+0.57%) |
Oct 21, 2013 | 41.35 | 41.54 | 40.96 | 41.13 | 30,042 | +0.02(+0.04%) |
Oct 18, 2013 | 40.41 | 41.22 | 40.15 | 41.11 | 105,435 | +1.03(+2.56%) |
Oct 17, 2013 | 39.51 | 40.21 | 39.51 | 40.08 | 46,299 | +0.35(+0.88%) |
Oct 16, 2013 | 40.04 | 40.27 | 39.41 | 39.73 | 36,028 | +0.16(+0.39%) |
Oct 15, 2013 | 39.35 | 39.88 | 39.20 | 39.58 | 58,266 | +0.26(+0.65%) |
Oct 14, 2013 | 38.94 | 39.53 | 38.87 | 39.32 | 52,583 | -0.11(-0.28%) |
Oct 11, 2013 | 38.34 | 39.44 | 38.34 | 39.43 | 0 | +1.10(+2.86%) |
Oct 10, 2013 | 37.98 | 38.55 | 37.13 | 38.33 | 70,415 | +1.03(+2.75%) |
Oct 09, 2013 | 36.29 | 37.54 | 36.20 | 37.31 | 95,306 | +1.04(+2.85%) |
Oct 08, 2013 | 36.04 | 36.41 | 35.97 | 36.27 | 72,212 | +0.37(+1.02%) |
Oct 07, 2013 | 36.11 | 36.75 | 35.86 | 35.90 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.67 | 36.99 | 35.67 | 36.47 | 0 | +0.76(+2.11%) |
Oct 03, 2013 | 36.39 | 36.55 | 35.64 | 35.72 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.86 | 36.63 | 35.80 | 36.48 | 89,097 | +0.47(+1.30%) |
Oct 01, 2013 | 35.56 | 36.43 | 35.51 | 36.01 | 143,794 | +0.98(+2.80%) |
Sep 27, 2013 | 34.68 | 35.06 | 33.76 | 35.03 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.97 | 35.28 | 34.49 | 35.02 | 155,130 | +0.20(+0.58%) |
Sep 25, 2013 | 34.69 | 35.28 | 34.69 | 34.81 | 30,330 | -0.18(-0.51%) |
Sep 24, 2013 | 35.11 | 35.41 | 34.92 | 34.99 | 36,123 | -0.12(-0.35%) |
Sep 23, 2013 | 35.36 | 35.73 | 34.94 | 35.12 | 49,685 | -0.20(-0.57%) |
Sep 20, 2013 | 35.34 | 35.63 | 35.13 | 35.32 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.90 | 35.90 | 35.27 | 35.35 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.76 | 36.04 | 35.38 | 35.68 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.99 | 36.05 | 35.30 | 35.57 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.85 | 36.02 | 35.39 | 35.67 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 36.01 | 36.26 | 35.34 | 35.65 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.83 | 36.03 | 35.40 | 35.83 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.42 | 36.12 | 35.26 | 35.94 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.31 | 35.91 | 35.31 | 35.37 | 49,079 | +0.30(+0.87%) |
Sep 09, 2013 | 34.92 | 35.13 | 34.55 | 35.06 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.60 | 34.85 | 34.07 | 34.43 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.52 | 34.96 | 34.29 | 34.48 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.60 | 34.78 | 34.22 | 34.53 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.84 | 35.72 | 34.07 | 34.60 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 35.13 | 35.71 | 34.10 | 34.43 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.67 | 35.42 | 34.50 | 35.37 | 31,815 | +0.74(+2.14%) |
Aug 28, 2013 | 34.55 | 35.09 | 34.46 | 34.63 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.40 | 35.63 | 34.37 | 34.64 | 33,504 | -1.14(-3.18%) |
Aug 26, 2013 | 35.60 | 36.03 | 34.98 | 35.78 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.94 | 36.33 | 35.44 | 35.58 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.81 | 36.80 | 34.81 | 35.91 | 31,257 | +1.37(+3.97%) |
Aug 21, 2013 | 34.68 | 35.00 | 34.33 | 34.54 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.86 | 35.04 | 34.70 | 34.81 | 75,246 | +0.16(+0.47%) |
Aug 19, 2013 | 35.61 | 36.18 | 34.60 | 34.65 | 28,005 | -1.16(-3.24%) |
Aug 16, 2013 | 35.88 | 35.94 | 35.44 | 35.81 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.42 | 36.56 | 36.01 | 36.11 | 47,242 | -0.87(-2.35%) |
Aug 14, 2013 | 37.69 | 37.69 | 36.87 | 36.97 | 29,974 | -0.02(-0.04%) |
Aug 13, 2013 | 36.89 | 37.31 | 36.80 | 36.99 | 28,640 | -0.05(-0.15%) |
Aug 12, 2013 | 36.56 | 37.37 | 36.56 | 37.04 | 24,226 | +0.15(+0.40%) |
Aug 09, 2013 | 37.65 | 38.41 | 36.67 | 36.90 | 81,525 | -1.32(-3.45%) |
Aug 08, 2013 | 37.96 | 38.73 | 37.29 | 38.21 | 66,716 | +0.52(+1.38%) |
Aug 07, 2013 | 37.28 | 37.96 | 37.28 | 37.70 | 38,958 | +0.17(+0.45%) |
Aug 06, 2013 | 37.51 | 37.68 | 37.06 | 37.52 | 27,320 | -0.05(-0.14%) |
Aug 05, 2013 | 37.16 | 37.89 | 37.05 | 37.58 | 90,958 | +0.21(+0.56%) |
Aug 02, 2013 | 36.96 | 37.96 | 36.89 | 37.37 | 41,237 | -0.15(-0.39%) |
Aug 01, 2013 | 37.86 | 37.96 | 37.22 | 37.52 | 48,750 | +0.26(+0.69%) |
Jul 31, 2013 | 37.52 | 37.87 | 37.17 | 37.26 | 0 | -0.24(-0.64%) |
Jul 30, 2013 | 37.57 | 37.92 | 37.28 | 37.50 | 0 | +0.07(+0.19%) |
Jul 29, 2013 | 37.56 | 37.73 | 37.13 | 37.43 | 0 | -0.29(-0.78%) |
Jul 26, 2013 | 37.14 | 37.90 | 37.14 | 37.73 | 0 | +0.16(+0.43%) |
Jul 25, 2013 | 37.25 | 37.63 | 37.22 | 37.56 | 0 | +0.09(+0.23%) |
Jul 24, 2013 | 38.08 | 38.22 | 37.38 | 37.48 | 0 | -0.40(-1.04%) |
Jul 23, 2013 | 38.00 | 38.04 | 37.80 | 37.87 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 37.94 | 38.15 | 37.63 | 37.90 | 0 | +0.12(+0.31%) |
Jul 19, 2013 | 37.85 | 37.96 | 37.07 | 37.79 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 37.96 | 38.42 | 37.28 | 37.82 | 0 | -0.08(-0.20%) |
Jul 17, 2013 | 38.08 | 38.13 | 37.57 | 37.90 | 40,613 | -0.05(-0.12%) |
Jul 16, 2013 | 38.25 | 38.50 | 37.73 | 37.94 | 0 | -0.27(-0.71%) |
Jul 15, 2013 | 38.05 | 38.42 | 37.97 | 38.21 | 0 | +0.38(+1.00%) |
Jul 12, 2013 | 38.24 | 38.24 | 37.53 | 37.83 | 0 | -0.49(-1.27%) |
Jul 11, 2013 | 38.54 | 38.73 | 37.52 | 38.32 | 0 | +0.36(+0.96%) |
Jul 10, 2013 | 37.90 | 38.17 | 37.42 | 37.96 | 0 | +0.09(+0.22%) |
Jul 09, 2013 | 37.97 | 38.54 | 37.71 | 37.87 | 0 | +0.21(+0.56%) |
Jul 08, 2013 | 38.52 | 38.72 | 37.39 | 37.66 | 44,396 | -0.64(-1.68%) |
Jul 05, 2013 | 38.12 | 38.36 | 37.47 | 38.31 | 0 | +0.85(+2.27%) |
Jul 03, 2013 | 37.25 | 37.53 | 36.75 | 37.45 | 0 | +0.02(+0.06%) |
Jul 02, 2013 | 37.56 | 37.86 | 36.55 | 37.43 | 0 | -0.11(-0.29%) |
Jul 01, 2013 | 37.26 | 37.96 | 36.80 | 37.54 | 0 | +0.46(+1.23%) |
Jun 28, 2013 | 36.61 | 37.32 | 35.74 | 37.08 | 487,016 | +0.39(+1.06%) |
Jun 27, 2013 | 36.61 | 37.04 | 36.39 | 36.70 | 0 | +0.45(+1.24%) |
Jun 26, 2013 | 36.45 | 36.87 | 35.91 | 36.25 | 0 | +0.03(+0.09%) |
Jun 25, 2013 | 36.25 | 36.68 | 35.67 | 36.22 | 0 | +0.29(+0.82%) |
Jun 24, 2013 | 35.65 | 36.30 | 35.53 | 35.92 | 0 | -0.10(-0.28%) |
Jun 21, 2013 | 35.70 | 36.94 | 35.19 | 36.02 | 137,458 | +0.44(+1.24%) |
Jun 20, 2013 | 36.37 | 36.42 | 35.19 | 35.58 | 0 | -1.41(-3.81%) |
Jun 19, 2013 | 37.52 | 37.52 | 36.72 | 36.99 | 0 | -0.46(-1.24%) |
Jun 18, 2013 | 37.11 | 37.73 | 36.91 | 37.45 | 0 | +0.27(+0.73%) |
Jun 17, 2013 | 37.66 | 37.66 | 36.83 | 37.18 | 0 | +0.07(+0.19%) |
Jun 14, 2013 | 37.76 | 38.10 | 37.02 | 37.11 | 0 | -0.65(-1.72%) |
Jun 13, 2013 | 36.75 | 38.14 | 36.68 | 37.76 | 38,490 | +1.17(+3.20%) |
Jun 12, 2013 | 37.21 | 37.39 | 36.24 | 36.60 | 14,345 | -0.22(-0.59%) |
Jun 11, 2013 | 37.02 | 37.83 | 36.69 | 36.81 | 18,176 | -0.77(-2.06%) |
Jun 10, 2013 | 37.19 | 37.63 | 36.65 | 37.59 | 0 | +0.40(+1.06%) |
Jun 07, 2013 | 37.77 | 37.77 | 36.87 | 37.19 | 0 | -0.21(-0.56%) |
Jun 06, 2013 | 37.09 | 37.48 | 36.61 | 37.40 | 36,217 | +0.38(+1.03%) |
Jun 05, 2013 | 37.02 | 37.39 | 36.72 | 37.02 | 0 | -0.53(-1.42%) |
Jun 04, 2013 | 38.19 | 38.60 | 37.32 | 37.56 | 0 | -0.77(-2.00%) |
Jun 03, 2013 | 38.15 | 38.69 | 37.94 | 38.32 | 115,217 | +0.41(+1.08%) |
May 31, 2013 | 38.64 | 39.55 | 37.76 | 37.91 | 60,861 | -1.18(-3.01%) |
May 30, 2013 | 38.23 | 39.26 | 37.95 | 39.09 | 128,748 | +1.12(+2.96%) |
May 29, 2013 | 38.13 | 38.40 | 37.33 | 37.97 | 56,654 | -0.31(-0.81%) |
May 28, 2013 | 37.70 | 38.75 | 37.57 | 38.27 | 63,998 | +1.23(+3.31%) |
May 24, 2013 | 36.79 | 37.11 | 36.48 | 37.05 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.59 | 36.99 | 36.17 | 36.89 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.40 | 37.79 | 36.55 | 36.93 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.67 | 37.67 | 37.29 | 37.48 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.30 | 38.00 | 36.96 | 37.70 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.82 | 37.64 | 36.79 | 37.53 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.76 | 37.65 | 36.44 | 36.66 | 32,927 | -0.35(-0.96%) |
May 15, 2013 | 36.91 | 37.07 | 36.71 | 37.02 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.26 | 37.34 | 36.73 | 36.95 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.16 | 37.46 | 36.51 | 37.38 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.18 | 37.50 | 36.67 | 37.12 | 0 | -0.29(-0.76%) |
May 08, 2013 | 36.46 | 37.94 | 36.05 | 37.40 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.27 | 36.98 | 36.10 | 36.46 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.90 | 36.62 | 35.48 | 36.29 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.71 | 36.21 | 35.69 | 35.78 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.43 | 36.66 | 35.91 | 36.13 | 0 | -0.19(-0.51%) |
May 01, 2013 | 37.83 | 37.83 | 36.06 | 36.32 | 98,929 | -1.17(-3.13%) |
Apr 30, 2013 | 38.09 | 38.09 | 37.15 | 37.49 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.17 | 38.27 | 36.91 | 38.05 | 73,358 | -1.06(-2.72%) |
Apr 26, 2013 | 40.02 | 40.02 | 38.81 | 39.12 | 79,379 | -0.87(-2.18%) |
Apr 25, 2013 | 39.93 | 40.60 | 39.73 | 39.99 | 118,542 | +0.04(+0.10%) |
Apr 24, 2013 | 38.76 | 40.41 | 38.76 | 39.95 | 143,386 | +1.07(+2.76%) |
Apr 23, 2013 | 38.72 | 38.88 | 37.94 | 38.88 | 76,632 | +0.38(+0.98%) |
Apr 22, 2013 | 39.13 | 39.16 | 38.07 | 38.50 | 115,925 | -0.93(-2.35%) |
Apr 19, 2013 | 38.38 | 39.72 | 38.38 | 39.42 | 92,416 | +1.06(+2.77%) |
Apr 18, 2013 | 38.92 | 39.19 | 37.93 | 38.36 | 90,689 | -0.65(-1.66%) |
Apr 17, 2013 | 40.25 | 40.25 | 38.38 | 39.01 | 90,093 | -1.91(-4.67%) |
Apr 16, 2013 | 41.01 | 41.65 | 40.47 | 40.92 | 85,316 | +0.15(+0.36%) |
Apr 15, 2013 | 41.98 | 42.18 | 40.39 | 40.77 | 91,815 | -1.60(-3.79%) |
Apr 12, 2013 | 41.84 | 42.40 | 41.28 | 42.38 | 41,041 | +0.39(+0.92%) |
Apr 11, 2013 | 41.75 | 42.12 | 41.38 | 41.99 | 37,642 | +0.12(+0.28%) |
Apr 10, 2013 | 41.61 | 42.06 | 41.41 | 41.88 | 113,342 | +0.41(+0.99%) |
Apr 09, 2013 | 41.65 | 42.35 | 41.30 | 41.47 | 65,912 | +0.00(+0.00%) |
Apr 08, 2013 | 41.73 | 41.82 | 41.07 | 41.47 | 38,012 | -0.03(-0.07%) |
Apr 05, 2013 | 40.58 | 41.54 | 40.58 | 41.50 | 47,799 | +0.20(+0.49%) |
Apr 04, 2013 | 40.60 | 41.68 | 40.60 | 41.30 | 79,523 | +0.65(+1.59%) |
Apr 03, 2013 | 41.95 | 41.95 | 40.26 | 40.65 | 101,331 | -1.28(-3.05%) |
Apr 02, 2013 | 42.67 | 42.69 | 41.85 | 41.93 | 96,231 | -0.44(-1.04%) |