Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.99 | 58.21 | 56.67 | 57.85 | 329,971 | -0.18(-0.31%) |
Jan 30, 2014 | 57.67 | 58.65 | 57.28 | 58.03 | 217,651 | +0.71(+1.23%) |
Jan 29, 2014 | 57.69 | 58.15 | 57.16 | 57.32 | 229,305 | -1.07(-1.84%) |
Jan 28, 2014 | 57.43 | 58.56 | 57.16 | 58.40 | 360,253 | +1.21(+2.11%) |
Jan 27, 2014 | 57.69 | 58.04 | 56.51 | 57.19 | 616,821 | -0.50(-0.87%) |
Jan 24, 2014 | 60.85 | 60.98 | 56.55 | 57.69 | 1,040,355 | -3.72(-6.06%) |
Jan 23, 2014 | 62.06 | 62.06 | 61.05 | 61.41 | 344,951 | -0.76(-1.23%) |
Jan 22, 2014 | 61.47 | 62.35 | 61.14 | 62.18 | 217,657 | +0.53(+0.86%) |
Jan 21, 2014 | 61.77 | 62.48 | 61.23 | 61.65 | 319,434 | -0.07(-0.11%) |
Jan 17, 2014 | 61.54 | 61.71 | 61.71 | 61.71 | 204,265 | -0.07(-0.11%) |
Jan 16, 2014 | 61.11 | 62.12 | 61.04 | 61.78 | 293,946 | +0.49(+0.80%) |
Jan 15, 2014 | 60.63 | 61.38 | 60.62 | 61.29 | 255,618 | +0.66(+1.09%) |
Jan 14, 2014 | 60.94 | 61.19 | 60.34 | 60.63 | 385,449 | +0.11(+0.19%) |
Jan 13, 2014 | 60.28 | 61.06 | 60.28 | 60.52 | 283,657 | -0.02(-0.03%) |
Jan 10, 2014 | 59.84 | 60.69 | 59.72 | 60.54 | 317,388 | +0.94(+1.58%) |
Jan 09, 2014 | 59.31 | 60.16 | 59.16 | 59.59 | 393,923 | +0.46(+0.78%) |
Jan 08, 2014 | 59.05 | 59.13 | 58.32 | 59.13 | 314,724 | -0.09(-0.16%) |
Jan 07, 2014 | 58.48 | 59.54 | 58.16 | 59.23 | 836,516 | +2.28(+4.00%) |
Jan 06, 2014 | 57.45 | 57.68 | 56.84 | 56.95 | 372,815 | -0.24(-0.43%) |
Jan 03, 2014 | 57.46 | 57.95 | 56.51 | 57.19 | 672,354 | -0.24(-0.41%) |
Jan 02, 2014 | 58.20 | 58.20 | 57.26 | 57.43 | 553,985 | -1.19(-2.02%) |
Dec 31, 2013 | 58.31 | 58.62 | 58.62 | 58.62 | 252,995 | +0.31(+0.53%) |
Dec 30, 2013 | 58.15 | 58.46 | 57.86 | 58.30 | 198,746 | +0.08(+0.13%) |
Dec 27, 2013 | 58.71 | 59.26 | 58.08 | 58.23 | 206,523 | -0.18(-0.31%) |
Dec 26, 2013 | 57.99 | 58.62 | 57.49 | 58.41 | 274,665 | +0.89(+1.54%) |
Dec 24, 2013 | 57.67 | 58.16 | 57.08 | 57.52 | 437,567 | -0.15(-0.26%) |
Dec 23, 2013 | 57.36 | 58.74 | 57.22 | 57.67 | 539,456 | +0.36(+0.62%) |
Dec 20, 2013 | 55.73 | 57.40 | 55.67 | 57.32 | 715,634 | +1.86(+3.35%) |
Dec 19, 2013 | 56.03 | 56.14 | 55.36 | 55.46 | 510,935 | -0.48(-0.86%) |
Dec 18, 2013 | 56.12 | 56.26 | 55.07 | 55.94 | 790,080 | +0.08(+0.15%) |
Dec 17, 2013 | 53.89 | 56.40 | 53.46 | 55.86 | 1,405,448 | +3.24(+6.16%) |
Dec 16, 2013 | 51.52 | 52.84 | 51.48 | 52.62 | 471,901 | +1.28(+2.50%) |
Dec 13, 2013 | 51.30 | 51.48 | 50.84 | 51.33 | 387,679 | +0.32(+0.63%) |
Dec 12, 2013 | 50.10 | 51.01 | 49.86 | 51.01 | 736,694 | +0.79(+1.58%) |
Dec 11, 2013 | 49.56 | 50.31 | 49.56 | 50.22 | 451,098 | +0.75(+1.52%) |
Dec 10, 2013 | 49.32 | 49.77 | 49.18 | 49.47 | 212,227 | +0.03(+0.06%) |
Dec 09, 2013 | 49.36 | 49.59 | 49.22 | 49.44 | 171,720 | +0.09(+0.19%) |
Dec 06, 2013 | 49.33 | 49.66 | 48.98 | 49.35 | 270,131 | +0.71(+1.45%) |
Dec 05, 2013 | 48.62 | 48.85 | 48.35 | 48.64 | 220,231 | -0.14(-0.29%) |
Dec 04, 2013 | 48.98 | 49.35 | 48.18 | 48.78 | 121,767 | -0.35(-0.71%) |
Dec 03, 2013 | 48.87 | 49.21 | 48.59 | 49.13 | 149,967 | +0.09(+0.19%) |
Dec 02, 2013 | 49.61 | 49.62 | 48.64 | 49.04 | 136,589 | -0.67(-1.35%) |
Nov 29, 2013 | 49.63 | 50.02 | 49.63 | 49.70 | 58,648 | +0.20(+0.40%) |
Nov 27, 2013 | 49.89 | 50.09 | 49.25 | 49.51 | 188,355 | -0.20(-0.40%) |
Nov 26, 2013 | 48.66 | 49.79 | 48.28 | 49.70 | 153,802 | +1.16(+2.39%) |
Nov 25, 2013 | 48.92 | 48.99 | 48.50 | 48.55 | 146,566 | -0.40(-0.81%) |
Nov 22, 2013 | 48.60 | 49.19 | 48.47 | 48.94 | 148,981 | +0.24(+0.48%) |
Nov 21, 2013 | 47.93 | 48.89 | 47.88 | 48.71 | 109,620 | +1.06(+2.23%) |
Nov 20, 2013 | 47.97 | 48.23 | 47.51 | 47.64 | 115,036 | -0.24(-0.49%) |
Nov 19, 2013 | 48.05 | 48.39 | 47.59 | 47.88 | 132,934 | -0.17(-0.35%) |
Nov 18, 2013 | 48.32 | 48.65 | 47.85 | 48.05 | 271,318 | -0.15(-0.31%) |
Nov 15, 2013 | 48.07 | 48.20 | 47.54 | 48.20 | 189,391 | +0.05(+0.10%) |
Nov 14, 2013 | 48.43 | 48.43 | 48.02 | 48.15 | 84,302 | -0.28(-0.58%) |
Nov 13, 2013 | 47.94 | 48.43 | 47.83 | 48.43 | 237,964 | +0.39(+0.82%) |
Nov 12, 2013 | 47.95 | 48.13 | 47.71 | 48.04 | 154,957 | +0.00(+0.00%) |
Nov 11, 2013 | 48.59 | 48.88 | 47.97 | 48.04 | 210,267 | -0.75(-1.54%) |
Nov 08, 2013 | 47.61 | 48.79 | 47.61 | 48.79 | 171,756 | +1.07(+2.25%) |
Nov 07, 2013 | 48.11 | 48.50 | 47.53 | 47.72 | 304,332 | -0.19(-0.39%) |
Nov 06, 2013 | 47.82 | 48.14 | 47.57 | 47.91 | 140,127 | +0.29(+0.61%) |
Nov 05, 2013 | 47.33 | 47.92 | 47.33 | 47.61 | 262,430 | +0.09(+0.20%) |
Nov 04, 2013 | 47.01 | 47.61 | 47.01 | 47.52 | 277,067 | +0.52(+1.10%) |
Nov 01, 2013 | 46.66 | 47.33 | 46.45 | 47.00 | 321,814 | +0.21(+0.44%) |
Oct 31, 2013 | 46.70 | 47.29 | 46.44 | 46.80 | 317,712 | +0.02(+0.04%) |
Oct 30, 2013 | 47.20 | 47.41 | 46.55 | 46.78 | 263,756 | -0.37(-0.78%) |
Oct 29, 2013 | 47.10 | 47.27 | 46.69 | 47.14 | 291,417 | +0.06(+0.12%) |
Oct 28, 2013 | 46.80 | 47.09 | 46.39 | 47.09 | 186,559 | +0.10(+0.22%) |
Oct 25, 2013 | 47.00 | 47.00 | 46.73 | 46.98 | 117,395 | +0.08(+0.16%) |
Oct 24, 2013 | 46.61 | 47.00 | 46.61 | 46.91 | 190,583 | +0.25(+0.54%) |
Oct 23, 2013 | 46.58 | 46.88 | 46.50 | 46.66 | 158,692 | -0.11(-0.24%) |
Oct 22, 2013 | 46.60 | 47.00 | 46.35 | 46.77 | 225,506 | +0.23(+0.48%) |
Oct 21, 2013 | 46.12 | 46.58 | 45.67 | 46.54 | 280,572 | +0.46(+1.00%) |
Oct 18, 2013 | 45.28 | 46.08 | 44.91 | 46.08 | 457,122 | +1.19(+2.66%) |
Oct 17, 2013 | 44.17 | 44.95 | 44.17 | 44.89 | 211,137 | +0.54(+1.21%) |
Oct 16, 2013 | 44.35 | 44.58 | 44.10 | 44.35 | 161,627 | +0.24(+0.53%) |
Oct 15, 2013 | 44.59 | 44.61 | 44.01 | 44.12 | 124,524 | -0.70(-1.55%) |
Oct 14, 2013 | 44.15 | 44.91 | 43.71 | 44.81 | 133,383 | +0.44(+1.00%) |
Oct 11, 2013 | 43.84 | 44.41 | 43.74 | 44.37 | 247,521 | +0.47(+1.07%) |
Oct 10, 2013 | 42.69 | 43.94 | 42.59 | 43.90 | 268,477 | +1.81(+4.29%) |
Oct 09, 2013 | 42.62 | 42.62 | 42.03 | 42.10 | 245,686 | -0.34(-0.80%) |
Oct 08, 2013 | 43.19 | 43.33 | 42.43 | 42.43 | 131,402 | -0.74(-1.72%) |
Oct 07, 2013 | 42.74 | 43.26 | 42.74 | 43.18 | 128,238 | -0.18(-0.41%) |
Oct 04, 2013 | 43.12 | 43.43 | 43.02 | 43.36 | 84,701 | +0.15(+0.35%) |
Oct 03, 2013 | 43.98 | 43.98 | 43.01 | 43.21 | 137,015 | -0.83(-1.88%) |
Oct 02, 2013 | 44.27 | 44.34 | 43.87 | 44.03 | 144,470 | -0.52(-1.16%) |
Oct 01, 2013 | 44.18 | 44.62 | 44.06 | 44.55 | 367,228 | +0.50(+1.13%) |
Sep 30, 2013 | 43.69 | 44.22 | 43.20 | 44.05 | 205,539 | -0.32(-0.72%) |
Sep 27, 2013 | 44.37 | 44.56 | 44.26 | 44.37 | 129,624 | -0.41(-0.92%) |
Sep 26, 2013 | 44.65 | 45.01 | 44.48 | 44.78 | 210,357 | +0.12(+0.27%) |
Sep 25, 2013 | 44.61 | 44.77 | 44.56 | 44.66 | 368,391 | -0.02(-0.04%) |
Sep 24, 2013 | 44.51 | 44.91 | 44.22 | 44.68 | 206,295 | +0.10(+0.23%) |
Sep 23, 2013 | 44.70 | 45.06 | 44.38 | 44.58 | 171,003 | -0.35(-0.77%) |
Sep 20, 2013 | 45.27 | 45.34 | 44.91 | 44.92 | 419,634 | -0.33(-0.73%) |
Sep 19, 2013 | 44.99 | 45.31 | 44.92 | 45.25 | 212,345 | +0.23(+0.50%) |
Sep 18, 2013 | 43.96 | 45.40 | 43.75 | 45.03 | 226,449 | +0.94(+2.13%) |
Sep 17, 2013 | 43.56 | 44.28 | 43.55 | 44.09 | 203,783 | +0.42(+0.97%) |
Sep 16, 2013 | 43.59 | 43.70 | 43.27 | 43.67 | 379,983 | +0.36(+0.82%) |
Sep 13, 2013 | 43.60 | 43.60 | 42.99 | 43.31 | 213,308 | -0.20(-0.45%) |
Sep 12, 2013 | 43.46 | 43.93 | 43.41 | 43.51 | 452,869 | -0.08(-0.19%) |
Sep 11, 2013 | 43.18 | 43.62 | 43.07 | 43.59 | 182,645 | +0.22(+0.50%) |
Sep 10, 2013 | 42.70 | 43.44 | 42.61 | 43.38 | 328,761 | +0.88(+2.07%) |
Sep 09, 2013 | 41.81 | 42.72 | 41.69 | 42.49 | 432,839 | +0.75(+1.80%) |
Sep 06, 2013 | 40.30 | 41.77 | 39.85 | 41.74 | 362,268 | +1.77(+4.44%) |
Sep 05, 2013 | 39.79 | 40.00 | 39.21 | 39.97 | 360,846 | +0.22(+0.54%) |
Sep 04, 2013 | 39.41 | 39.77 | 39.32 | 39.76 | 417,855 | +0.30(+0.76%) |
Sep 03, 2013 | 39.66 | 40.15 | 39.05 | 39.45 | 202,277 | +0.28(+0.72%) |
Aug 30, 2013 | 39.65 | 39.65 | 38.93 | 39.17 | 245,500 | -0.50(-1.25%) |
Aug 29, 2013 | 39.43 | 39.82 | 39.34 | 39.67 | 233,150 | +0.13(+0.33%) |
Aug 28, 2013 | 39.23 | 39.78 | 39.13 | 39.54 | 298,590 | +0.25(+0.64%) |
Aug 27, 2013 | 39.98 | 39.98 | 39.00 | 39.29 | 377,882 | -0.44(-1.11%) |
Aug 26, 2013 | 39.73 | 40.05 | 39.52 | 39.73 | 95,887 | +0.00(+0.00%) |
Aug 23, 2013 | 39.75 | 39.89 | 39.44 | 39.73 | 201,008 | +0.00(+0.00%) |
Aug 22, 2013 | 39.03 | 39.89 | 39.03 | 39.73 | 99,467 | +0.84(+2.17%) |
Aug 21, 2013 | 38.79 | 39.18 | 38.54 | 38.88 | 133,311 | -0.09(-0.24%) |
Aug 20, 2013 | 38.43 | 39.07 | 38.32 | 38.98 | 216,899 | +0.61(+1.59%) |
Aug 19, 2013 | 38.39 | 38.54 | 38.10 | 38.37 | 247,693 | -0.05(-0.12%) |
Aug 16, 2013 | 37.79 | 38.53 | 37.76 | 38.41 | 205,037 | +0.41(+1.09%) |
Aug 15, 2013 | 38.51 | 38.72 | 37.83 | 38.00 | 147,207 | -0.96(-2.46%) |
Aug 14, 2013 | 39.54 | 39.54 | 38.83 | 38.96 | 302,072 | -0.55(-1.40%) |
Aug 13, 2013 | 39.98 | 40.00 | 39.44 | 39.51 | 189,181 | -0.45(-1.13%) |
Aug 12, 2013 | 39.69 | 40.08 | 39.63 | 39.96 | 178,501 | -0.15(-0.37%) |
Aug 09, 2013 | 40.54 | 40.81 | 39.88 | 40.11 | 175,790 | -0.65(-1.59%) |
Aug 08, 2013 | 40.50 | 40.83 | 40.29 | 40.76 | 120,195 | +0.13(+0.32%) |
Aug 07, 2013 | 40.38 | 40.78 | 40.10 | 40.63 | 86,088 | +0.17(+0.42%) |
Aug 06, 2013 | 40.99 | 41.11 | 40.07 | 40.46 | 125,487 | -0.78(-1.89%) |
Aug 05, 2013 | 41.24 | 41.58 | 40.94 | 41.24 | 181,107 | -0.32(-0.77%) |
Aug 02, 2013 | 40.69 | 41.60 | 40.49 | 41.56 | 170,975 | +0.58(+1.42%) |
Aug 01, 2013 | 38.74 | 41.05 | 38.50 | 40.97 | 393,801 | +2.85(+7.48%) |
Jul 31, 2013 | 38.23 | 38.46 | 38.08 | 38.12 | 168,445 | +0.14(+0.37%) |
Jul 30, 2013 | 38.38 | 38.49 | 37.90 | 37.98 | 246,851 | -0.31(-0.81%) |
Jul 29, 2013 | 38.29 | 38.46 | 38.05 | 38.29 | 118,590 | -0.18(-0.46%) |
Jul 26, 2013 | 38.41 | 38.63 | 38.12 | 38.47 | 236,548 | -0.32(-0.82%) |
Jul 25, 2013 | 38.36 | 38.81 | 38.07 | 38.79 | 139,657 | +0.32(+0.83%) |
Jul 24, 2013 | 38.64 | 38.72 | 38.31 | 38.47 | 129,038 | -0.13(-0.34%) |
Jul 23, 2013 | 38.82 | 38.88 | 38.46 | 38.60 | 105,032 | -0.15(-0.39%) |
Jul 22, 2013 | 38.01 | 38.96 | 37.80 | 38.75 | 237,308 | +0.76(+2.00%) |
Jul 19, 2013 | 37.58 | 38.02 | 37.56 | 37.99 | 203,537 | +0.36(+0.95%) |
Jul 18, 2013 | 37.28 | 37.71 | 37.28 | 37.63 | 132,874 | +0.36(+0.96%) |
Jul 17, 2013 | 37.12 | 37.49 | 37.07 | 37.28 | 82,842 | +0.32(+0.86%) |
Jul 16, 2013 | 36.87 | 37.31 | 36.60 | 36.96 | 128,069 | +0.02(+0.05%) |
Jul 15, 2013 | 36.54 | 36.95 | 36.13 | 36.94 | 138,137 | +0.33(+0.90%) |
Jul 12, 2013 | 36.66 | 36.89 | 36.02 | 36.61 | 174,306 | -0.29(-0.79%) |
Jul 11, 2013 | 36.60 | 36.91 | 36.45 | 36.90 | 165,754 | +0.64(+1.76%) |
Jul 10, 2013 | 35.86 | 36.40 | 35.47 | 36.27 | 189,867 | +0.29(+0.81%) |
Jul 09, 2013 | 35.73 | 35.98 | 35.55 | 35.97 | 184,925 | +0.42(+1.19%) |
Jul 08, 2013 | 35.67 | 35.88 | 35.42 | 35.55 | 126,081 | -0.09(-0.26%) |
Jul 05, 2013 | 35.40 | 35.65 | 34.72 | 35.65 | 178,732 | +0.68(+1.96%) |
Jul 03, 2013 | 34.40 | 35.05 | 34.20 | 34.96 | 56,183 | +0.29(+0.84%) |
Jul 02, 2013 | 35.30 | 35.36 | 34.26 | 34.67 | 96,197 | -0.63(-1.78%) |
Jul 01, 2013 | 34.84 | 35.51 | 34.80 | 35.30 | 323,832 | +0.53(+1.54%) |
Jun 28, 2013 | 34.80 | 35.06 | 34.61 | 34.76 | 214,384 | -0.21(-0.59%) |
Jun 27, 2013 | 34.45 | 35.05 | 34.38 | 34.97 | 152,519 | +0.72(+2.11%) |
Jun 26, 2013 | 34.30 | 35.04 | 34.06 | 34.25 | 110,133 | +0.33(+0.97%) |
Jun 25, 2013 | 34.13 | 34.42 | 33.73 | 33.92 | 217,062 | +0.43(+1.28%) |
Jun 24, 2013 | 33.81 | 34.26 | 33.38 | 33.49 | 166,409 | -0.79(-2.29%) |
Jun 21, 2013 | 34.29 | 34.29 | 33.62 | 34.28 | 243,077 | +0.32(+0.94%) |
Jun 20, 2013 | 34.10 | 34.25 | 33.74 | 33.96 | 139,430 | -0.65(-1.89%) |
Jun 19, 2013 | 34.79 | 34.98 | 34.41 | 34.61 | 113,866 | -0.28(-0.80%) |
Jun 18, 2013 | 34.16 | 35.06 | 34.16 | 34.89 | 115,466 | +0.80(+2.33%) |
Jun 17, 2013 | 34.13 | 34.36 | 33.89 | 34.10 | 90,916 | +0.23(+0.69%) |
Jun 14, 2013 | 34.27 | 34.27 | 33.61 | 33.86 | 57,997 | -0.46(-1.34%) |
Jun 13, 2013 | 33.48 | 34.43 | 33.48 | 34.32 | 72,458 | +0.77(+2.29%) |
Jun 12, 2013 | 34.29 | 34.41 | 33.36 | 33.56 | 146,502 | -0.51(-1.48%) |
Jun 11, 2013 | 33.95 | 34.35 | 33.69 | 34.06 | 109,823 | -0.39(-1.14%) |
Jun 10, 2013 | 34.55 | 34.60 | 34.10 | 34.45 | 111,344 | +0.01(+0.03%) |
Jun 07, 2013 | 34.12 | 34.72 | 33.92 | 34.44 | 93,619 | +0.55(+1.63%) |
Jun 06, 2013 | 33.42 | 33.94 | 33.42 | 33.89 | 128,937 | +0.39(+1.17%) |
Jun 05, 2013 | 34.15 | 34.42 | 33.46 | 33.50 | 109,997 | -0.80(-2.32%) |
Jun 04, 2013 | 34.68 | 34.85 | 33.66 | 34.29 | 135,989 | -0.43(-1.24%) |
Jun 03, 2013 | 34.04 | 34.87 | 33.98 | 34.72 | 233,976 | +0.71(+2.09%) |
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.01 | 105,260 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.32 | 81,302 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.29 | 33.83 | 34.00 | 78,564 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.60 | 33.95 | 34.28 | 153,127 | +0.76(+2.26%) |
May 24, 2013 | 33.27 | 33.56 | 33.10 | 33.52 | 54,641 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.57 | 33.07 | 33.42 | 81,882 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,401 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.01 | 117,539 | -0.12(-0.36%) |
May 20, 2013 | 34.03 | 34.43 | 33.90 | 34.14 | 136,602 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.18 | 33.82 | 34.13 | 174,273 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.88 | 33.34 | 33.56 | 106,569 | +0.02(+0.06%) |
May 15, 2013 | 32.98 | 33.59 | 32.83 | 33.54 | 119,414 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.01 | 32.28 | 32.58 | 150,443 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.85 | 32.52 | 32.82 | 129,980 | +0.31(+0.95%) |
May 09, 2013 | 32.26 | 32.70 | 32.26 | 32.51 | 154,425 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.26 | 31.65 | 32.22 | 146,602 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,872 | +0.53(+1.70%) |
May 06, 2013 | 31.26 | 31.54 | 30.95 | 31.34 | 89,780 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.27 | 212,531 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.52 | 163,831 | +0.51(+1.68%) |
May 01, 2013 | 30.67 | 30.85 | 29.97 | 30.02 | 297,230 | -0.70(-2.28%) |
Apr 30, 2013 | 30.40 | 30.80 | 30.28 | 30.72 | 137,367 | +0.36(+1.17%) |
Apr 29, 2013 | 30.11 | 30.41 | 29.79 | 30.37 | 124,308 | +0.34(+1.12%) |
Apr 26, 2013 | 30.46 | 30.48 | 29.90 | 30.03 | 131,234 | -0.45(-1.47%) |
Apr 25, 2013 | 30.37 | 30.72 | 30.15 | 30.48 | 196,197 | +0.29(+0.96%) |
Apr 24, 2013 | 29.71 | 30.23 | 29.71 | 30.19 | 179,284 | +0.55(+1.86%) |
Apr 23, 2013 | 29.53 | 29.67 | 29.28 | 29.64 | 129,487 | +0.39(+1.34%) |
Apr 22, 2013 | 29.34 | 29.40 | 28.66 | 29.24 | 129,659 | +0.06(+0.19%) |
Apr 19, 2013 | 29.19 | 29.33 | 28.92 | 29.19 | 121,621 | +0.14(+0.48%) |
Apr 18, 2013 | 29.81 | 29.91 | 28.95 | 29.05 | 190,231 | -0.65(-2.17%) |
Apr 17, 2013 | 29.82 | 29.91 | 29.04 | 29.69 | 274,246 | -0.35(-1.15%) |
Apr 16, 2013 | 30.06 | 30.22 | 29.87 | 30.04 | 151,129 | +0.22(+0.75%) |
Apr 15, 2013 | 31.03 | 31.03 | 29.73 | 29.81 | 277,817 | -1.33(-4.27%) |
Apr 12, 2013 | 31.01 | 31.24 | 30.98 | 31.14 | 225,673 | +0.03(+0.09%) |
Apr 11, 2013 | 31.42 | 31.50 | 30.84 | 31.11 | 223,923 | -0.27(-0.86%) |
Apr 10, 2013 | 30.79 | 31.47 | 30.56 | 31.39 | 243,056 | +0.69(+2.26%) |
Apr 09, 2013 | 30.83 | 30.92 | 30.44 | 30.69 | 194,269 | -0.02(-0.06%) |
Apr 08, 2013 | 30.40 | 30.75 | 30.10 | 30.71 | 180,078 | +0.42(+1.39%) |
Apr 05, 2013 | 30.47 | 30.66 | 30.17 | 30.29 | 228,154 | -0.72(-2.32%) |
Apr 04, 2013 | 30.85 | 31.06 | 30.65 | 31.01 | 162,930 | +0.22(+0.70%) |
Apr 03, 2013 | 31.25 | 31.46 | 30.78 | 30.80 | 166,206 | -0.44(-1.41%) |
Apr 02, 2013 | 32.70 | 32.70 | 31.10 | 31.24 | 261,542 | -1.23(-3.78%) |
Apr 01, 2013 | 32.49 | 32.57 | 31.83 | 32.46 | 214,935 | +0.00(+0.00%) |
Mar 28, 2013 | 32.98 | 33.00 | 32.34 | 32.46 | 204,053 | -0.43(-1.31%) |
Mar 27, 2013 | 33.03 | 33.03 | 32.54 | 32.89 | 104,781 | -0.34(-1.01%) |
Mar 26, 2013 | 32.98 | 33.27 | 32.87 | 33.23 | 155,329 | +0.39(+1.20%) |
Mar 25, 2013 | 32.76 | 33.15 | 32.48 | 32.84 | 134,047 | +0.18(+0.54%) |
Mar 22, 2013 | 33.05 | 33.15 | 32.58 | 32.66 | 106,661 | -0.15(-0.46%) |
Mar 21, 2013 | 33.08 | 33.31 | 32.69 | 32.81 | 108,629 | -0.51(-1.54%) |
Mar 20, 2013 | 33.01 | 33.33 | 32.91 | 33.32 | 129,944 | +0.46(+1.39%) |
Mar 19, 2013 | 32.98 | 33.05 | 32.48 | 32.86 | 175,557 | -0.20(-0.59%) |
Mar 18, 2013 | 33.15 | 33.34 | 32.94 | 33.06 | 179,952 | -0.46(-1.36%) |
Mar 15, 2013 | 33.08 | 33.52 | 32.91 | 33.52 | 437,064 | +0.40(+1.21%) |
Mar 14, 2013 | 32.75 | 33.12 | 32.67 | 33.12 | 101,142 | +0.44(+1.34%) |
Mar 13, 2013 | 32.09 | 32.80 | 32.01 | 32.68 | 123,617 | +0.59(+1.83%) |
Mar 12, 2013 | 32.06 | 32.17 | 31.91 | 32.09 | 101,123 | -0.01(-0.03%) |
Mar 11, 2013 | 32.20 | 32.37 | 31.92 | 32.10 | 164,289 | -0.19(-0.58%) |
Mar 08, 2013 | 32.37 | 32.37 | 32.00 | 32.28 | 183,310 | +0.09(+0.29%) |
Mar 07, 2013 | 32.06 | 32.36 | 32.06 | 32.19 | 147,702 | +0.15(+0.47%) |
Mar 06, 2013 | 32.22 | 32.41 | 32.04 | 32.04 | 174,305 | -0.16(-0.49%) |
Mar 05, 2013 | 31.94 | 32.32 | 31.87 | 32.20 | 220,556 | +0.39(+1.23%) |
Mar 04, 2013 | 32.02 | 32.07 | 31.58 | 31.81 | 229,284 | -0.39(-1.22%) |
Mar 01, 2013 | 32.11 | 32.44 | 31.70 | 32.20 | 177,964 | -0.19(-0.58%) |
Feb 28, 2013 | 32.49 | 32.61 | 32.11 | 32.39 | 225,158 | -0.07(-0.20%) |
Feb 27, 2013 | 32.13 | 32.59 | 31.98 | 32.45 | 134,915 | +0.29(+0.90%) |
Feb 26, 2013 | 32.07 | 32.26 | 31.79 | 32.16 | 251,427 | +0.26(+0.82%) |
Feb 25, 2013 | 32.71 | 33.04 | 31.86 | 31.90 | 363,526 | -0.82(-2.51%) |
Feb 22, 2013 | 33.54 | 33.73 | 32.15 | 32.72 | 514,230 | -0.65(-1.96%) |
Feb 21, 2013 | 33.40 | 33.76 | 32.89 | 33.38 | 296,850 | -0.49(-1.43%) |
Feb 20, 2013 | 34.59 | 34.66 | 33.83 | 33.86 | 235,108 | -0.82(-2.37%) |
Feb 19, 2013 | 34.24 | 34.69 | 34.12 | 34.68 | 151,223 | +0.40(+1.17%) |
Feb 15, 2013 | 34.30 | 34.52 | 34.09 | 34.28 | 169,215 | +0.15(+0.44%) |
Feb 14, 2013 | 34.20 | 34.36 | 34.03 | 34.13 | 91,787 | -0.23(-0.68%) |
Feb 13, 2013 | 34.23 | 34.40 | 34.12 | 34.37 | 94,075 | +0.11(+0.33%) |
Feb 12, 2013 | 34.50 | 34.51 | 34.14 | 34.25 | 115,646 | -0.22(-0.65%) |
Feb 11, 2013 | 34.22 | 34.55 | 34.01 | 34.48 | 211,699 | +0.20(+0.57%) |
Feb 08, 2013 | 34.29 | 34.52 | 34.17 | 34.28 | 105,182 | -0.01(-0.03%) |
Feb 07, 2013 | 33.87 | 34.33 | 33.76 | 34.29 | 239,211 | +0.47(+1.38%) |
Feb 06, 2013 | 33.84 | 33.84 | 33.57 | 33.82 | 349,462 | +0.40(+1.20%) |
Feb 04, 2013 | 33.65 | 33.80 | 33.36 | 33.42 | 184,233 | -0.45(-1.32%) |