Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.68 | 44.00 | 42.34 | 43.73 | 704,589 | +1.87(+4.47%) |
Mar 28, 2014 | 42.13 | 42.62 | 41.45 | 41.86 | 941,676 | -0.37(-0.88%) |
Mar 27, 2014 | 42.67 | 43.26 | 41.75 | 42.23 | 576,625 | -0.32(-0.75%) |
Mar 26, 2014 | 44.54 | 44.72 | 42.52 | 42.55 | 722,629 | -0.98(-2.25%) |
Mar 25, 2014 | 44.01 | 45.12 | 42.53 | 43.53 | 593,859 | -0.37(-0.84%) |
Mar 24, 2014 | 46.50 | 46.53 | 43.78 | 43.90 | 1,278,039 | -2.54(-5.47%) |
Mar 21, 2014 | 47.46 | 47.47 | 46.05 | 46.44 | 1,672,668 | +0.11(+0.24%) |
Mar 20, 2014 | 44.73 | 46.53 | 44.12 | 46.33 | 825,613 | +1.76(+3.95%) |
Mar 19, 2014 | 44.75 | 44.91 | 44.03 | 44.57 | 362,523 | -0.16(-0.36%) |
Mar 18, 2014 | 43.66 | 45.02 | 43.26 | 44.73 | 552,119 | +1.07(+2.45%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.82 | 43.66 | 682,086 | +0.68(+1.58%) |
Mar 14, 2014 | 43.29 | 44.04 | 42.94 | 42.98 | 647,814 | -0.56(-1.29%) |
Mar 13, 2014 | 44.12 | 44.50 | 43.08 | 43.54 | 580,152 | -0.29(-0.66%) |
Mar 12, 2014 | 43.45 | 43.99 | 43.14 | 43.83 | 719,673 | +0.11(+0.25%) |
Mar 11, 2014 | 45.01 | 45.48 | 43.48 | 43.72 | 980,460 | -1.38(-3.06%) |
Mar 10, 2014 | 44.80 | 45.63 | 44.31 | 45.10 | 897,233 | +0.27(+0.60%) |
Mar 07, 2014 | 44.76 | 44.84 | 43.94 | 44.83 | 741,430 | +0.35(+0.79%) |
Mar 06, 2014 | 44.21 | 44.74 | 43.95 | 44.48 | 588,254 | +0.14(+0.32%) |
Mar 05, 2014 | 44.85 | 45.27 | 43.95 | 44.34 | 692,418 | -0.28(-0.63%) |
Mar 04, 2014 | 43.06 | 44.91 | 42.59 | 44.62 | 1,219,562 | +2.11(+4.96%) |
Mar 03, 2014 | 41.83 | 42.61 | 41.33 | 42.51 | 648,473 | +0.38(+0.90%) |
Feb 28, 2014 | 42.49 | 43.48 | 41.94 | 42.13 | 908,656 | -0.25(-0.59%) |
Feb 27, 2014 | 42.76 | 42.91 | 41.53 | 42.38 | 858,831 | -0.39(-0.91%) |
Feb 26, 2014 | 42.46 | 43.63 | 42.15 | 42.77 | 1,100,530 | +0.76(+1.81%) |
Feb 25, 2014 | 40.52 | 42.35 | 40.20 | 42.01 | 1,094,252 | +1.53(+3.78%) |
Feb 24, 2014 | 39.97 | 41.08 | 39.97 | 40.48 | 350,679 | +0.23(+0.57%) |
Feb 21, 2014 | 41.12 | 41.13 | 40.22 | 40.25 | 394,317 | -0.68(-1.66%) |
Feb 20, 2014 | 40.26 | 41.08 | 39.92 | 40.93 | 699,432 | +0.59(+1.46%) |
Feb 19, 2014 | 39.01 | 40.83 | 38.72 | 40.34 | 981,660 | +1.08(+2.75%) |
Feb 18, 2014 | 39.99 | 39.99 | 38.45 | 39.26 | 431,972 | +0.40(+1.03%) |
Feb 14, 2014 | 38.75 | 38.86 | 38.86 | 38.86 | 491,000 | +0.10(+0.26%) |
Feb 13, 2014 | 37.97 | 39.17 | 37.59 | 38.76 | 670,933 | +0.37(+0.96%) |
Feb 12, 2014 | 38.31 | 38.60 | 38.04 | 38.39 | 361,161 | +0.20(+0.52%) |
Feb 11, 2014 | 38.48 | 38.69 | 37.88 | 38.19 | 367,776 | -0.11(-0.29%) |
Feb 10, 2014 | 37.82 | 38.40 | 37.53 | 38.30 | 706,113 | +0.47(+1.24%) |
Feb 07, 2014 | 37.25 | 37.86 | 37.01 | 37.83 | 510,743 | +0.82(+2.22%) |
Feb 06, 2014 | 36.29 | 37.04 | 36.29 | 37.01 | 536,402 | +0.80(+2.21%) |
Feb 05, 2014 | 35.78 | 36.58 | 35.12 | 36.21 | 673,026 | +0.21(+0.58%) |
Feb 04, 2014 | 36.20 | 36.55 | 35.88 | 36.00 | 514,162 | +0.03(+0.08%) |
Feb 03, 2014 | 36.57 | 37.14 | 35.92 | 35.97 | 863,106 | -1.20(-3.23%) |
Jan 31, 2014 | 37.14 | 37.95 | 36.75 | 37.17 | 845,643 | -0.81(-2.13%) |
Jan 30, 2014 | 36.21 | 38.88 | 34.40 | 37.98 | 2,379,263 | +3.12(+8.95%) |
Jan 29, 2014 | 35.00 | 35.09 | 34.45 | 34.86 | 933,410 | -0.48(-1.36%) |
Jan 28, 2014 | 35.26 | 36.48 | 34.96 | 35.34 | 559,714 | +0.12(+0.34%) |
Jan 27, 2014 | 36.28 | 36.28 | 35.05 | 35.22 | 546,137 | +0.23(+0.66%) |
Jan 24, 2014 | 35.36 | 35.84 | 34.91 | 34.99 | 510,855 | -0.47(-1.33%) |
Jan 23, 2014 | 36.12 | 36.94 | 35.34 | 35.46 | 404,800 | -0.57(-1.58%) |
Jan 22, 2014 | 36.00 | 36.31 | 35.82 | 36.03 | 629,358 | +0.05(+0.14%) |
Jan 21, 2014 | 35.93 | 36.37 | 35.42 | 35.98 | 680,927 | +0.29(+0.81%) |
Jan 17, 2014 | 35.05 | 35.69 | 35.69 | 35.69 | 792,000 | +0.48(+1.36%) |
Jan 16, 2014 | 34.15 | 35.59 | 34.15 | 35.21 | 1,057,707 | +0.93(+2.71%) |
Jan 15, 2014 | 33.57 | 34.61 | 33.57 | 34.28 | 511,023 | +0.71(+2.11%) |
Jan 14, 2014 | 32.92 | 33.73 | 32.67 | 33.57 | 445,848 | +0.82(+2.50%) |
Jan 13, 2014 | 32.95 | 33.46 | 32.66 | 32.75 | 887,158 | -0.19(-0.58%) |
Jan 10, 2014 | 32.72 | 33.04 | 32.35 | 32.94 | 821,463 | +0.31(+0.95%) |
Jan 09, 2014 | 33.40 | 33.80 | 32.40 | 32.63 | 652,982 | -0.69(-2.07%) |
Jan 08, 2014 | 33.52 | 33.74 | 33.15 | 33.32 | 465,387 | -0.15(-0.45%) |
Jan 07, 2014 | 33.27 | 33.74 | 33.11 | 33.47 | 400,718 | +0.40(+1.21%) |
Jan 06, 2014 | 33.97 | 34.01 | 32.99 | 33.07 | 761,996 | -0.85(-2.51%) |
Jan 03, 2014 | 33.78 | 34.17 | 33.69 | 33.92 | 486,051 | +0.33(+0.98%) |
Jan 02, 2014 | 34.34 | 34.52 | 33.51 | 33.59 | 559,089 | -0.92(-2.67%) |
Dec 31, 2013 | 33.34 | 34.51 | 34.51 | 34.51 | 1,560,500 | +1.17(+3.51%) |
Dec 30, 2013 | 34.19 | 34.19 | 33.20 | 33.34 | 894,220 | -0.79(-2.31%) |
Dec 27, 2013 | 34.26 | 34.51 | 34.01 | 34.13 | 285,455 | -0.04(-0.12%) |
Dec 26, 2013 | 34.44 | 34.80 | 34.14 | 34.17 | 367,003 | -0.17(-0.50%) |
Dec 24, 2013 | 34.64 | 34.97 | 34.29 | 34.34 | 322,595 | -0.40(-1.15%) |
Dec 23, 2013 | 34.57 | 35.35 | 34.41 | 34.74 | 1,211,078 | -0.17(-0.49%) |
Dec 20, 2013 | 36.02 | 36.12 | 34.69 | 34.91 | 1,390,597 | -1.08(-3.00%) |
Dec 19, 2013 | 36.01 | 36.27 | 35.65 | 35.99 | 536,299 | -0.65(-1.77%) |
Dec 18, 2013 | 35.90 | 36.66 | 35.65 | 36.64 | 761,375 | +0.74(+2.06%) |
Dec 17, 2013 | 34.90 | 36.13 | 34.86 | 35.90 | 686,782 | +0.98(+2.81%) |
Dec 16, 2013 | 34.20 | 35.24 | 34.14 | 34.92 | 489,816 | +0.93(+2.74%) |
Dec 13, 2013 | 33.98 | 34.47 | 33.59 | 33.99 | 615,042 | +0.07(+0.21%) |
Dec 12, 2013 | 34.83 | 35.26 | 33.80 | 33.92 | 687,780 | -0.96(-2.75%) |
Dec 11, 2013 | 35.78 | 35.97 | 34.78 | 34.88 | 377,088 | -0.74(-2.08%) |
Dec 10, 2013 | 35.78 | 35.97 | 35.14 | 35.62 | 671,434 | -0.11(-0.31%) |
Dec 09, 2013 | 35.21 | 35.75 | 34.78 | 35.73 | 712,624 | +0.66(+1.88%) |
Dec 06, 2013 | 35.73 | 35.95 | 35.02 | 35.07 | 0 | -0.22(-0.62%) |
Dec 05, 2013 | 35.16 | 35.40 | 34.80 | 35.29 | 0 | +0.12(+0.34%) |
Dec 04, 2013 | 34.72 | 35.49 | 34.44 | 35.17 | 0 | +0.26(+0.74%) |
Dec 03, 2013 | 35.33 | 35.80 | 34.75 | 34.91 | 524,745 | -0.58(-1.63%) |
Dec 02, 2013 | 36.15 | 36.27 | 35.25 | 35.49 | 509,873 | -0.71(-1.96%) |
Nov 29, 2013 | 36.77 | 36.82 | 36.15 | 36.20 | 0 | -0.41(-1.12%) |
Nov 27, 2013 | 36.40 | 36.68 | 35.91 | 36.61 | 0 | +0.20(+0.55%) |
Nov 26, 2013 | 35.67 | 36.76 | 35.40 | 36.41 | 0 | +0.88(+2.48%) |
Nov 25, 2013 | 35.33 | 35.70 | 34.81 | 35.53 | 465,413 | +0.42(+1.20%) |
Nov 22, 2013 | 35.19 | 35.40 | 34.69 | 35.11 | 0 | -0.23(-0.65%) |
Nov 21, 2013 | 35.15 | 35.50 | 35.04 | 35.34 | 523,720 | +0.24(+0.68%) |
Nov 20, 2013 | 35.69 | 35.98 | 34.86 | 35.10 | 634,111 | -0.36(-1.02%) |
Nov 19, 2013 | 36.73 | 36.92 | 35.26 | 35.46 | 846,055 | -1.45(-3.93%) |
Nov 18, 2013 | 37.40 | 37.59 | 36.73 | 36.91 | 777,062 | -0.42(-1.13%) |
Nov 15, 2013 | 37.10 | 37.78 | 36.55 | 37.33 | 0 | +0.42(+1.14%) |
Nov 14, 2013 | 38.00 | 38.59 | 36.58 | 36.91 | 1,542,027 | -1.90(-4.90%) |
Nov 12, 2013 | 38.19 | 38.89 | 37.84 | 38.81 | 525,297 | +0.41(+1.07%) |
Nov 11, 2013 | 38.00 | 38.64 | 37.85 | 38.40 | 0 | +0.61(+1.61%) |
Nov 08, 2013 | 38.06 | 38.22 | 37.40 | 37.79 | 0 | -0.28(-0.74%) |
Nov 07, 2013 | 38.93 | 38.96 | 38.01 | 38.07 | 834,710 | -0.78(-2.01%) |
Nov 06, 2013 | 38.61 | 39.11 | 37.91 | 38.85 | 526,228 | +0.40(+1.04%) |
Nov 05, 2013 | 38.53 | 39.00 | 37.73 | 38.45 | 746,229 | -0.29(-0.75%) |
Nov 04, 2013 | 38.42 | 38.78 | 37.89 | 38.74 | 600,169 | +0.32(+0.83%) |
Nov 01, 2013 | 40.03 | 40.58 | 38.36 | 38.42 | 0 | -1.88(-4.67%) |
Oct 31, 2013 | 39.50 | 41.51 | 37.98 | 40.30 | 3,442,523 | +3.31(+8.95%) |
Oct 30, 2013 | 37.47 | 37.88 | 36.15 | 36.99 | 1,580,775 | -0.35(-0.94%) |
Oct 29, 2013 | 37.66 | 38.08 | 37.23 | 37.34 | 805,178 | -0.23(-0.61%) |
Oct 28, 2013 | 37.62 | 38.03 | 37.35 | 37.57 | 542,856 | -0.24(-0.63%) |
Oct 25, 2013 | 37.45 | 38.03 | 37.09 | 37.81 | 0 | +0.55(+1.48%) |
Oct 24, 2013 | 37.08 | 37.71 | 37.06 | 37.26 | 549,029 | +0.18(+0.49%) |
Oct 23, 2013 | 39.81 | 39.84 | 36.91 | 37.08 | 1,872,333 | -3.32(-8.22%) |
Oct 22, 2013 | 40.49 | 40.74 | 40.09 | 40.40 | 514,802 | -0.10(-0.25%) |
Oct 21, 2013 | 40.38 | 40.72 | 40.38 | 40.50 | 416,422 | +0.06(+0.15%) |
Oct 18, 2013 | 40.58 | 40.71 | 40.20 | 40.44 | 666,023 | -0.04(-0.10%) |
Oct 17, 2013 | 40.61 | 40.85 | 40.00 | 40.48 | 658,037 | -0.19(-0.47%) |
Oct 16, 2013 | 40.83 | 41.54 | 40.24 | 40.67 | 1,087,360 | -0.14(-0.34%) |
Oct 15, 2013 | 41.27 | 41.46 | 40.60 | 40.81 | 419,121 | -0.48(-1.16%) |
Oct 14, 2013 | 41.07 | 41.39 | 40.89 | 41.29 | 231,243 | +0.02(+0.05%) |
Oct 11, 2013 | 40.49 | 41.58 | 40.49 | 41.27 | 0 | +0.85(+2.10%) |
Oct 10, 2013 | 40.40 | 40.92 | 39.80 | 40.42 | 880,537 | +0.41(+1.02%) |
Oct 09, 2013 | 40.52 | 40.71 | 39.35 | 40.01 | 550,623 | -0.45(-1.11%) |
Oct 08, 2013 | 41.23 | 41.49 | 40.15 | 40.46 | 564,890 | -0.59(-1.44%) |
Oct 07, 2013 | 41.08 | 41.62 | 40.76 | 41.05 | 308,288 | -0.53(-1.27%) |
Oct 04, 2013 | 41.52 | 42.41 | 41.16 | 41.58 | 0 | -0.02(-0.05%) |
Oct 03, 2013 | 41.82 | 42.16 | 40.80 | 41.60 | 372,074 | -0.18(-0.43%) |
Oct 02, 2013 | 41.53 | 42.27 | 41.34 | 41.78 | 593,482 | -0.01(-0.02%) |
Oct 01, 2013 | 41.30 | 42.36 | 41.22 | 41.79 | 829,970 | +1.01(+2.48%) |
Sep 27, 2013 | 40.14 | 41.00 | 40.08 | 40.78 | 0 | +0.58(+1.44%) |
Sep 26, 2013 | 41.02 | 41.81 | 39.99 | 40.20 | 867,339 | -0.07(-0.17%) |
Sep 25, 2013 | 40.13 | 40.47 | 39.85 | 40.27 | 425,478 | +0.19(+0.47%) |
Sep 24, 2013 | 40.19 | 40.65 | 39.74 | 40.08 | 300,180 | -0.12(-0.30%) |
Sep 23, 2013 | 40.50 | 40.90 | 39.74 | 40.20 | 290,718 | -0.20(-0.50%) |
Sep 20, 2013 | 40.81 | 40.95 | 40.02 | 40.40 | 0 | -0.10(-0.25%) |
Sep 19, 2013 | 40.51 | 40.67 | 39.97 | 40.50 | 386,266 | +0.22(+0.55%) |
Sep 18, 2013 | 40.68 | 40.73 | 39.93 | 40.28 | 513,115 | -0.36(-0.89%) |
Sep 17, 2013 | 39.40 | 40.74 | 39.11 | 40.64 | 0 | +0.67(+1.68%) |
Sep 16, 2013 | 40.34 | 40.21 | 39.89 | 39.97 | 0 | -0.14(-0.35%) |
Sep 13, 2013 | 40.32 | 40.49 | 39.84 | 40.11 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.09 | 40.63 | 39.60 | 40.12 | 0 | -0.07(-0.17%) |
Sep 11, 2013 | 39.89 | 40.69 | 39.65 | 40.19 | 407,261 | +0.10(+0.25%) |
Sep 10, 2013 | 40.00 | 40.21 | 39.58 | 40.09 | 469,618 | +0.24(+0.60%) |
Sep 09, 2013 | 39.29 | 39.94 | 39.29 | 39.85 | 354,648 | +0.78(+2.00%) |
Sep 06, 2013 | 39.70 | 39.76 | 38.73 | 39.07 | 0 | -0.28(-0.71%) |
Sep 05, 2013 | 39.56 | 39.79 | 38.95 | 39.35 | 433,087 | -0.04(-0.10%) |
Sep 04, 2013 | 39.29 | 39.63 | 38.87 | 39.39 | 461,369 | +0.24(+0.61%) |
Sep 03, 2013 | 38.55 | 39.58 | 38.55 | 39.15 | 667,910 | +1.18(+3.11%) |
Aug 30, 2013 | 38.36 | 38.44 | 37.70 | 37.97 | 0 | -0.39(-1.02%) |
Aug 29, 2013 | 38.20 | 38.59 | 37.83 | 38.36 | 563,430 | +0.09(+0.24%) |
Aug 28, 2013 | 37.05 | 38.46 | 37.05 | 38.27 | 592,428 | +1.12(+3.01%) |
Aug 27, 2013 | 37.19 | 37.52 | 36.76 | 37.15 | 431,715 | -0.75(-1.98%) |
Aug 26, 2013 | 37.43 | 38.10 | 37.34 | 37.90 | 380,784 | +0.29(+0.77%) |
Aug 23, 2013 | 37.04 | 37.64 | 36.88 | 37.61 | 0 | +0.59(+1.59%) |
Aug 22, 2013 | 36.34 | 37.09 | 36.30 | 37.02 | 251,312 | +0.77(+2.12%) |
Aug 21, 2013 | 36.17 | 36.64 | 35.74 | 36.25 | 332,857 | -0.13(-0.36%) |
Aug 20, 2013 | 35.99 | 36.60 | 35.80 | 36.38 | 220,425 | +0.51(+1.42%) |
Aug 19, 2013 | 36.19 | 36.81 | 35.86 | 35.87 | 386,725 | -0.37(-1.03%) |
Aug 16, 2013 | 35.83 | 36.58 | 35.83 | 36.24 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 35.60 | 36.37 | 34.34 | 36.01 | 891,682 | -0.74(-2.01%) |
Aug 14, 2013 | 36.86 | 36.94 | 35.82 | 36.75 | 371,445 | +0.05(+0.14%) |
Aug 13, 2013 | 36.13 | 37.05 | 36.03 | 36.70 | 355,326 | +0.63(+1.75%) |
Aug 12, 2013 | 34.75 | 36.10 | 34.75 | 36.07 | 380,009 | +1.08(+3.09%) |
Aug 09, 2013 | 35.23 | 35.24 | 34.60 | 34.99 | 370,869 | -0.12(-0.34%) |
Aug 08, 2013 | 35.74 | 35.97 | 35.03 | 35.11 | 221,941 | -0.34(-0.96%) |
Aug 07, 2013 | 35.41 | 35.66 | 35.11 | 35.45 | 322,331 | -0.03(-0.08%) |
Aug 06, 2013 | 35.35 | 35.76 | 35.00 | 35.48 | 380,670 | +0.05(+0.14%) |
Aug 05, 2013 | 35.45 | 35.71 | 35.19 | 35.43 | 254,419 | +0.03(+0.08%) |
Aug 02, 2013 | 34.91 | 35.50 | 34.71 | 35.40 | 509,848 | +0.39(+1.11%) |
Aug 01, 2013 | 34.76 | 35.90 | 34.10 | 35.01 | 1,833,545 | -1.55(-4.24%) |
Jul 31, 2013 | 37.60 | 37.86 | 36.44 | 36.56 | 916,191 | -0.95(-2.53%) |
Jul 30, 2013 | 36.92 | 38.03 | 36.87 | 37.51 | 0 | +0.88(+2.40%) |
Jul 29, 2013 | 36.60 | 37.07 | 36.17 | 36.63 | 0 | -0.06(-0.16%) |
Jul 26, 2013 | 37.48 | 37.57 | 36.44 | 36.69 | 0 | -1.23(-3.24%) |
Jul 25, 2013 | 37.33 | 38.40 | 37.00 | 37.92 | 0 | +0.63(+1.69%) |
Jul 24, 2013 | 36.97 | 37.94 | 36.97 | 37.29 | 0 | +0.78(+2.14%) |
Jul 23, 2013 | 36.74 | 37.17 | 36.46 | 36.51 | 0 | -0.08(-0.22%) |
Jul 22, 2013 | 37.43 | 37.61 | 36.55 | 36.59 | 0 | -0.81(-2.17%) |
Jul 19, 2013 | 37.21 | 37.77 | 37.09 | 37.40 | 0 | -0.05(-0.13%) |
Jul 18, 2013 | 37.10 | 37.76 | 37.03 | 37.45 | 0 | +0.51(+1.38%) |
Jul 17, 2013 | 36.19 | 37.10 | 35.96 | 36.94 | 458,477 | +0.72(+1.99%) |
Jul 16, 2013 | 36.89 | 37.14 | 35.98 | 36.22 | 0 | -1.19(-3.18%) |
Jul 15, 2013 | 37.44 | 37.98 | 37.31 | 37.41 | 0 | -0.07(-0.19%) |
Jul 12, 2013 | 37.09 | 37.88 | 37.05 | 37.48 | 0 | +0.38(+1.02%) |
Jul 11, 2013 | 37.14 | 37.32 | 36.43 | 37.10 | 0 | +0.36(+0.98%) |
Jul 10, 2013 | 35.75 | 36.77 | 35.75 | 36.74 | 0 | +0.93(+2.60%) |
Jul 09, 2013 | 35.73 | 36.26 | 35.57 | 35.81 | 0 | +0.24(+0.67%) |
Jul 08, 2013 | 36.40 | 36.42 | 35.52 | 35.57 | 0 | -0.60(-1.66%) |
Jul 05, 2013 | 36.24 | 36.39 | 35.62 | 36.17 | 0 | +0.55(+1.54%) |
Jul 03, 2013 | 35.13 | 35.90 | 34.83 | 35.62 | 0 | +0.20(+0.56%) |
Jul 02, 2013 | 35.40 | 35.81 | 34.79 | 35.42 | 0 | -0.11(-0.31%) |
Jul 01, 2013 | 35.64 | 36.31 | 35.43 | 35.53 | 0 | +0.16(+0.45%) |
Jun 28, 2013 | 35.40 | 35.70 | 35.11 | 35.37 | 744,174 | +0.41(+1.17%) |
Jun 26, 2013 | 34.72 | 35.14 | 34.21 | 34.96 | 0 | +0.54(+1.57%) |
Jun 25, 2013 | 34.67 | 34.98 | 33.87 | 34.42 | 0 | +0.27(+0.79%) |
Jun 24, 2013 | 34.11 | 34.49 | 33.51 | 34.15 | 0 | -0.34(-0.99%) |
Jun 21, 2013 | 34.03 | 34.52 | 33.25 | 34.49 | 697,167 | +0.64(+1.89%) |
Jun 20, 2013 | 34.65 | 35.00 | 33.50 | 33.85 | 0 | -1.46(-4.13%) |
Jun 19, 2013 | 35.31 | 35.75 | 35.02 | 35.31 | 0 | -0.11(-0.31%) |
Jun 18, 2013 | 34.07 | 35.86 | 33.62 | 35.42 | 0 | +1.42(+4.18%) |
Jun 17, 2013 | 33.60 | 34.00 | 33.01 | 34.00 | 375,273 | +0.66(+1.98%) |
Jun 14, 2013 | 33.91 | 34.03 | 33.24 | 33.34 | 0 | -0.60(-1.77%) |
Jun 13, 2013 | 32.77 | 33.95 | 32.41 | 33.94 | 572,025 | +1.14(+3.48%) |
Jun 12, 2013 | 32.73 | 33.10 | 32.29 | 32.80 | 512,108 | +0.37(+1.14%) |
Jun 11, 2013 | 33.03 | 33.84 | 32.42 | 32.43 | 584,158 | -1.06(-3.17%) |
Jun 10, 2013 | 33.30 | 33.52 | 32.85 | 33.49 | 0 | +0.38(+1.15%) |
Jun 07, 2013 | 32.85 | 33.53 | 32.34 | 33.11 | 0 | +0.61(+1.88%) |
Jun 06, 2013 | 31.60 | 32.68 | 31.54 | 32.50 | 899,205 | +1.00(+3.17%) |
Jun 05, 2013 | 31.62 | 31.88 | 30.78 | 31.50 | 0 | -0.25(-0.79%) |
Jun 04, 2013 | 32.10 | 33.14 | 31.48 | 31.75 | 0 | -0.20(-0.63%) |
Jun 03, 2013 | 32.91 | 33.15 | 31.53 | 31.95 | 621,168 | -0.81(-2.47%) |
May 31, 2013 | 33.08 | 33.56 | 32.74 | 32.76 | 392,044 | -0.68(-2.03%) |
May 30, 2013 | 33.04 | 33.65 | 32.94 | 33.44 | 529,233 | +0.49(+1.49%) |
May 29, 2013 | 31.93 | 32.96 | 31.81 | 32.95 | 596,959 | +0.76(+2.35%) |
May 28, 2013 | 32.38 | 32.77 | 32.10 | 32.20 | 542,682 | +0.34(+1.08%) |
May 24, 2013 | 31.93 | 32.13 | 31.53 | 31.85 | 0 | -0.25(-0.78%) |
May 23, 2013 | 32.09 | 32.53 | 31.81 | 32.10 | 0 | -0.43(-1.32%) |
May 22, 2013 | 33.20 | 33.87 | 32.30 | 32.53 | 0 | -0.52(-1.57%) |
May 21, 2013 | 33.93 | 34.14 | 32.99 | 33.05 | 0 | -0.92(-2.71%) |
May 20, 2013 | 34.08 | 34.84 | 33.80 | 33.97 | 0 | -1.23(-3.49%) |
May 17, 2013 | 35.69 | 36.04 | 35.17 | 35.20 | 0 | -0.37(-1.04%) |
May 16, 2013 | 36.02 | 37.12 | 35.46 | 35.57 | 1,382,726 | +0.79(+2.27%) |
May 15, 2013 | 34.58 | 35.36 | 34.37 | 34.78 | 0 | -0.35(-1.00%) |
May 13, 2013 | 35.54 | 35.81 | 34.93 | 35.13 | 0 | -0.61(-1.71%) |
May 10, 2013 | 34.97 | 35.85 | 34.65 | 35.74 | 0 | +0.87(+2.49%) |
May 09, 2013 | 34.63 | 34.99 | 34.30 | 34.87 | 0 | +0.10(+0.29%) |
May 08, 2013 | 34.56 | 35.34 | 34.44 | 34.77 | 0 | +0.14(+0.40%) |
May 07, 2013 | 34.69 | 34.91 | 34.29 | 34.63 | 0 | -0.01(-0.03%) |
May 06, 2013 | 33.69 | 34.82 | 33.55 | 34.64 | 0 | +0.86(+2.55%) |
May 03, 2013 | 32.93 | 33.94 | 32.54 | 33.78 | 0 | +1.24(+3.81%) |
May 02, 2013 | 31.84 | 32.73 | 31.81 | 32.54 | 0 | +0.80(+2.52%) |
May 01, 2013 | 33.76 | 34.22 | 31.72 | 31.74 | 0 | +0.29(+0.92%) |
Apr 30, 2013 | 30.42 | 31.64 | 29.72 | 31.45 | 1,913,614 | +0.76(+2.48%) |
Apr 29, 2013 | 29.83 | 30.96 | 29.81 | 30.69 | 918,654 | +0.79(+2.64%) |
Apr 26, 2013 | 30.50 | 30.50 | 29.74 | 29.90 | 783,513 | -0.77(-2.51%) |
Apr 25, 2013 | 30.70 | 31.25 | 30.46 | 30.67 | 829,209 | +0.15(+0.49%) |
Apr 24, 2013 | 30.34 | 31.04 | 29.94 | 30.52 | 724,800 | +0.06(+0.20%) |
Apr 23, 2013 | 30.31 | 30.72 | 29.99 | 30.46 | 632,159 | +0.45(+1.50%) |
Apr 22, 2013 | 29.68 | 30.58 | 28.91 | 30.01 | 1,683,790 | +0.41(+1.39%) |
Apr 19, 2013 | 29.95 | 31.46 | 28.65 | 29.60 | 1,300,953 | -0.02(-0.07%) |
Apr 18, 2013 | 31.04 | 31.37 | 29.55 | 29.62 | 1,024,981 | -1.23(-3.99%) |
Apr 17, 2013 | 32.30 | 32.30 | 30.79 | 30.85 | 1,117,645 | -1.81(-5.54%) |
Apr 16, 2013 | 32.45 | 33.16 | 32.21 | 32.66 | 809,599 | +0.46(+1.43%) |
Apr 15, 2013 | 33.18 | 33.49 | 32.04 | 32.20 | 753,795 | -1.20(-3.59%) |
Apr 12, 2013 | 33.36 | 33.62 | 32.59 | 33.40 | 621,053 | -0.04(-0.12%) |
Apr 11, 2013 | 34.91 | 34.91 | 33.40 | 33.44 | 1,002,030 | -1.74(-4.95%) |
Apr 10, 2013 | 33.86 | 35.25 | 33.86 | 35.18 | 1,028,511 | +1.46(+4.33%) |
Apr 09, 2013 | 33.82 | 33.93 | 33.24 | 33.72 | 1,101,754 | -0.11(-0.33%) |
Apr 08, 2013 | 33.82 | 34.00 | 33.15 | 33.83 | 786,162 | +0.06(+0.18%) |
Apr 05, 2013 | 33.07 | 33.90 | 32.18 | 33.77 | 2,367,335 | -2.20(-6.12%) |
Apr 04, 2013 | 36.03 | 36.28 | 35.55 | 35.97 | 411,464 | +0.11(+0.31%) |
Apr 03, 2013 | 37.00 | 37.04 | 35.42 | 35.86 | 593,745 | -0.95(-2.58%) |
Apr 02, 2013 | 38.10 | 38.25 | 36.75 | 36.81 | 438,440 | -1.01(-2.67%) |