Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.21 | 40.29 | 40.29 | 40.29 | 262,842 | -0.02(-0.06%) |
Dec 30, 2013 | 40.03 | 40.34 | 39.92 | 40.32 | 156,220 | +0.22(+0.55%) |
Dec 27, 2013 | 40.03 | 40.45 | 39.77 | 40.10 | 123,933 | +0.02(+0.04%) |
Dec 26, 2013 | 39.77 | 40.23 | 39.77 | 40.08 | 166,548 | +0.47(+1.19%) |
Dec 24, 2013 | 39.57 | 40.08 | 39.46 | 39.61 | 76,203 | +0.15(+0.37%) |
Dec 23, 2013 | 39.30 | 39.74 | 39.12 | 39.47 | 155,740 | +0.34(+0.87%) |
Dec 20, 2013 | 37.90 | 39.18 | 37.90 | 39.12 | 525,284 | +1.25(+3.29%) |
Dec 19, 2013 | 37.90 | 38.14 | 37.63 | 37.88 | 295,928 | -0.19(-0.51%) |
Dec 18, 2013 | 37.97 | 38.35 | 37.76 | 38.07 | 274,576 | +0.00(+0.00%) |
Dec 17, 2013 | 38.10 | 38.27 | 37.72 | 38.07 | 292,803 | +0.01(+0.02%) |
Dec 16, 2013 | 38.25 | 38.88 | 37.88 | 38.06 | 297,595 | -0.15(-0.40%) |
Dec 13, 2013 | 39.21 | 39.64 | 37.69 | 38.22 | 594,185 | -1.57(-3.95%) |
Dec 12, 2013 | 39.55 | 40.00 | 39.49 | 39.79 | 310,849 | +0.31(+0.78%) |
Dec 11, 2013 | 39.42 | 39.68 | 39.07 | 39.48 | 252,345 | +0.19(+0.47%) |
Dec 10, 2013 | 39.11 | 39.49 | 38.99 | 39.30 | 291,103 | -0.01(-0.02%) |
Dec 09, 2013 | 39.32 | 39.51 | 38.91 | 39.30 | 284,411 | -0.02(-0.04%) |
Dec 06, 2013 | 40.23 | 40.58 | 39.17 | 39.32 | 0 | -0.62(-1.54%) |
Dec 05, 2013 | 40.34 | 40.34 | 39.59 | 39.94 | 0 | -0.37(-0.92%) |
Dec 04, 2013 | 40.35 | 40.53 | 39.95 | 40.31 | 0 | -0.15(-0.36%) |
Dec 03, 2013 | 40.25 | 41.03 | 39.71 | 40.45 | 330,106 | -0.03(-0.08%) |
Dec 02, 2013 | 40.80 | 41.13 | 40.05 | 40.49 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 40.16 | 40.85 | 39.60 | 40.56 | 0 | +0.56(+1.40%) |
Nov 27, 2013 | 39.64 | 40.15 | 39.17 | 40.00 | 0 | +0.39(+0.98%) |
Nov 26, 2013 | 40.10 | 40.16 | 39.28 | 39.61 | 0 | -0.38(-0.95%) |
Nov 25, 2013 | 40.18 | 40.25 | 39.72 | 39.99 | 0 | -0.12(-0.30%) |
Nov 22, 2013 | 40.58 | 40.93 | 40.02 | 40.11 | 0 | -0.38(-0.94%) |
Nov 21, 2013 | 40.46 | 41.05 | 40.24 | 40.49 | 0 | +0.15(+0.38%) |
Nov 20, 2013 | 40.41 | 40.92 | 39.89 | 40.34 | 0 | +0.16(+0.40%) |
Nov 19, 2013 | 40.17 | 40.94 | 39.70 | 40.18 | 0 | -0.15(-0.38%) |
Nov 18, 2013 | 40.71 | 41.52 | 40.03 | 40.33 | 0 | -0.48(-1.17%) |
Nov 15, 2013 | 41.26 | 41.54 | 40.50 | 40.81 | 0 | -0.30(-0.73%) |
Nov 14, 2013 | 40.46 | 41.82 | 40.46 | 41.11 | 0 | +0.92(+2.28%) |
Nov 12, 2013 | 38.29 | 40.66 | 38.20 | 40.19 | 0 | +1.95(+5.11%) |
Nov 11, 2013 | 38.13 | 38.35 | 37.45 | 38.24 | 0 | +0.22(+0.58%) |
Nov 08, 2013 | 38.34 | 38.51 | 37.80 | 38.02 | 0 | +0.27(+0.71%) |
Nov 07, 2013 | 38.36 | 38.52 | 37.12 | 37.76 | 0 | -0.53(-1.38%) |
Nov 06, 2013 | 38.62 | 38.86 | 38.04 | 38.28 | 0 | -0.24(-0.63%) |
Nov 05, 2013 | 39.17 | 39.17 | 37.99 | 38.53 | 0 | -0.16(-0.42%) |
Nov 04, 2013 | 38.31 | 38.84 | 37.67 | 38.69 | 0 | +0.39(+1.02%) |
Nov 01, 2013 | 39.07 | 39.21 | 38.10 | 38.30 | 0 | -0.57(-1.46%) |
Oct 31, 2013 | 37.93 | 38.99 | 37.69 | 38.87 | 0 | +0.79(+2.06%) |
Oct 30, 2013 | 38.87 | 39.16 | 37.92 | 38.08 | 0 | -0.75(-1.92%) |
Oct 29, 2013 | 38.44 | 38.98 | 38.44 | 38.83 | 0 | +0.13(+0.34%) |
Oct 28, 2013 | 38.92 | 39.05 | 38.18 | 38.70 | 0 | -0.15(-0.38%) |
Oct 25, 2013 | 38.42 | 38.94 | 38.23 | 38.84 | 0 | +0.50(+1.31%) |
Oct 24, 2013 | 38.96 | 38.96 | 38.24 | 38.34 | 0 | -0.45(-1.17%) |
Oct 23, 2013 | 38.83 | 38.90 | 38.26 | 38.79 | 0 | -0.12(-0.31%) |
Oct 22, 2013 | 39.15 | 39.29 | 38.61 | 38.91 | 0 | +0.06(+0.15%) |
Oct 21, 2013 | 38.83 | 38.90 | 38.35 | 38.86 | 0 | -0.02(-0.04%) |
Oct 18, 2013 | 38.39 | 38.93 | 38.31 | 38.87 | 163,851 | +0.53(+1.37%) |
Oct 17, 2013 | 38.56 | 38.68 | 38.18 | 38.35 | 0 | -0.31(-0.80%) |
Oct 16, 2013 | 38.05 | 38.82 | 37.88 | 38.65 | 0 | +0.75(+1.99%) |
Oct 15, 2013 | 37.84 | 38.28 | 37.76 | 37.90 | 0 | -0.15(-0.38%) |
Oct 14, 2013 | 37.72 | 38.12 | 37.59 | 38.05 | 0 | +0.05(+0.13%) |
Oct 11, 2013 | 37.12 | 38.18 | 36.92 | 38.00 | 0 | +0.78(+2.09%) |
Oct 10, 2013 | 37.03 | 37.47 | 36.60 | 37.22 | 0 | +0.49(+1.35%) |
Oct 09, 2013 | 37.37 | 37.37 | 36.25 | 36.73 | 0 | -0.54(-1.46%) |
Oct 08, 2013 | 37.78 | 38.35 | 36.89 | 37.27 | 0 | -0.58(-1.52%) |
Oct 07, 2013 | 38.52 | 38.52 | 37.80 | 37.84 | 0 | -0.85(-2.20%) |
Oct 04, 2013 | 38.09 | 38.89 | 38.06 | 38.70 | 0 | +0.52(+1.36%) |
Oct 03, 2013 | 38.47 | 38.82 | 37.93 | 38.18 | 309,088 | -0.49(-1.28%) |
Oct 02, 2013 | 37.45 | 39.12 | 37.36 | 38.67 | 0 | +0.43(+1.12%) |
Oct 01, 2013 | 35.86 | 38.29 | 35.79 | 38.24 | 0 | +3.07(+8.73%) |
Sep 27, 2013 | 35.09 | 35.25 | 34.59 | 35.17 | 0 | -0.15(-0.42%) |
Sep 26, 2013 | 35.71 | 35.71 | 34.98 | 35.32 | 0 | -0.43(-1.21%) |
Sep 25, 2013 | 36.79 | 36.79 | 35.37 | 35.75 | 0 | -0.58(-1.61%) |
Sep 24, 2013 | 35.32 | 36.73 | 34.99 | 36.34 | 0 | +1.47(+4.23%) |
Sep 23, 2013 | 35.32 | 35.36 | 34.23 | 34.86 | 0 | -0.52(-1.47%) |
Sep 20, 2013 | 36.22 | 36.34 | 35.38 | 35.38 | 0 | -0.76(-2.11%) |
Sep 19, 2013 | 36.47 | 36.59 | 36.04 | 36.14 | 0 | -0.28(-0.78%) |
Sep 18, 2013 | 34.82 | 36.47 | 34.82 | 36.43 | 0 | +1.52(+4.34%) |
Sep 17, 2013 | 34.91 | 35.00 | 34.69 | 34.91 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 34.62 | 35.22 | 34.75 | 34.91 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.60 | 35.17 | 34.35 | 34.75 | 0 | +0.15(+0.45%) |
Sep 12, 2013 | 35.17 | 35.23 | 34.54 | 34.59 | 0 | -0.58(-1.64%) |
Sep 11, 2013 | 34.51 | 35.24 | 34.51 | 35.17 | 0 | +0.66(+1.93%) |
Sep 10, 2013 | 34.11 | 34.56 | 33.97 | 34.51 | 92,732 | +0.50(+1.48%) |
Sep 09, 2013 | 33.77 | 34.04 | 33.69 | 34.00 | 0 | +0.46(+1.38%) |
Sep 06, 2013 | 34.60 | 34.60 | 33.16 | 33.54 | 0 | -1.15(-3.32%) |
Sep 05, 2013 | 34.18 | 34.77 | 34.13 | 34.69 | 0 | +0.49(+1.45%) |
Sep 04, 2013 | 33.34 | 34.27 | 33.34 | 34.20 | 0 | +0.83(+2.48%) |
Sep 03, 2013 | 32.83 | 33.47 | 32.83 | 33.37 | 0 | +0.75(+2.29%) |
Aug 30, 2013 | 32.82 | 33.06 | 32.41 | 32.63 | 0 | -0.22(-0.67%) |
Aug 29, 2013 | 32.66 | 33.23 | 32.66 | 32.84 | 0 | +0.20(+0.62%) |
Aug 28, 2013 | 32.97 | 33.12 | 32.52 | 32.64 | 0 | -0.25(-0.76%) |
Aug 27, 2013 | 33.26 | 33.59 | 32.85 | 32.89 | 0 | -0.62(-1.84%) |
Aug 26, 2013 | 33.55 | 33.77 | 33.27 | 33.51 | 0 | -0.03(-0.10%) |
Aug 23, 2013 | 33.66 | 33.86 | 33.45 | 33.54 | 0 | -0.16(-0.48%) |
Aug 22, 2013 | 33.79 | 34.12 | 33.57 | 33.70 | 0 | +0.03(+0.10%) |
Aug 21, 2013 | 33.83 | 34.12 | 33.57 | 33.67 | 166,155 | -0.15(-0.43%) |
Aug 20, 2013 | 33.73 | 33.90 | 33.54 | 33.82 | 0 | +0.20(+0.60%) |
Aug 19, 2013 | 34.12 | 34.27 | 33.54 | 33.61 | 0 | -0.55(-1.61%) |
Aug 16, 2013 | 34.49 | 34.66 | 34.12 | 34.17 | 0 | -0.41(-1.20%) |
Aug 15, 2013 | 34.95 | 35.11 | 34.51 | 34.58 | 109,853 | -0.68(-1.93%) |
Aug 14, 2013 | 35.47 | 35.73 | 35.23 | 35.26 | 0 | -0.23(-0.66%) |
Aug 13, 2013 | 35.48 | 35.70 | 35.19 | 35.49 | 314,355 | +0.00(+0.00%) |
Aug 12, 2013 | 35.40 | 35.75 | 35.13 | 35.49 | 195,821 | +0.07(+0.21%) |
Aug 09, 2013 | 35.28 | 35.45 | 35.15 | 35.42 | 159,957 | +0.17(+0.48%) |
Aug 08, 2013 | 35.54 | 35.60 | 35.00 | 35.25 | 293,272 | -0.19(-0.53%) |
Aug 07, 2013 | 34.73 | 35.47 | 34.73 | 35.44 | 203,011 | +0.70(+2.01%) |
Aug 06, 2013 | 31.20 | 35.66 | 31.20 | 34.74 | 385,815 | +1.21(+3.60%) |
Aug 05, 2013 | 32.95 | 33.63 | 32.93 | 33.53 | 216,233 | +0.60(+1.82%) |
Aug 02, 2013 | 32.50 | 32.97 | 32.37 | 32.93 | 132,604 | +0.45(+1.37%) |
Aug 01, 2013 | 32.50 | 33.00 | 32.33 | 32.49 | 269,218 | +0.11(+0.33%) |
Jul 31, 2013 | 32.07 | 32.60 | 31.90 | 32.38 | 0 | +0.26(+0.81%) |
Jul 30, 2013 | 32.25 | 32.45 | 31.92 | 32.12 | 0 | -0.02(-0.05%) |
Jul 29, 2013 | 32.22 | 32.49 | 32.03 | 32.14 | 0 | -0.08(-0.25%) |
Jul 26, 2013 | 32.54 | 32.54 | 32.05 | 32.22 | 0 | -0.52(-1.58%) |
Jul 25, 2013 | 32.84 | 32.90 | 32.63 | 32.74 | 0 | -0.08(-0.25%) |
Jul 24, 2013 | 33.20 | 33.20 | 32.73 | 32.82 | 0 | -0.30(-0.91%) |
Jul 23, 2013 | 33.23 | 33.57 | 33.09 | 33.12 | 0 | -0.13(-0.38%) |
Jul 22, 2013 | 33.04 | 33.33 | 33.11 | 33.25 | 0 | -0.04(-0.13%) |
Jul 19, 2013 | 33.62 | 33.67 | 33.13 | 33.29 | 0 | -0.48(-1.42%) |
Jul 18, 2013 | 33.59 | 34.00 | 33.35 | 33.77 | 0 | +0.35(+1.05%) |
Jul 17, 2013 | 33.27 | 33.55 | 33.18 | 33.42 | 100,473 | +0.17(+0.52%) |
Jul 16, 2013 | 33.18 | 33.57 | 32.97 | 33.24 | 0 | +0.01(+0.02%) |
Jul 15, 2013 | 33.17 | 33.46 | 32.80 | 33.23 | 0 | +0.02(+0.05%) |
Jul 12, 2013 | 32.88 | 33.33 | 32.88 | 33.22 | 0 | +0.24(+0.74%) |
Jul 11, 2013 | 32.66 | 32.98 | 32.41 | 32.97 | 0 | +0.54(+1.67%) |
Jul 10, 2013 | 32.13 | 32.54 | 32.00 | 32.43 | 0 | +0.06(+0.20%) |
Jul 09, 2013 | 32.41 | 32.54 | 32.09 | 32.37 | 0 | +0.15(+0.48%) |
Jul 08, 2013 | 31.89 | 32.37 | 31.81 | 32.21 | 0 | +0.36(+1.12%) |
Jul 05, 2013 | 31.65 | 32.20 | 31.49 | 31.86 | 0 | +0.29(+0.92%) |
Jul 03, 2013 | 31.25 | 31.75 | 31.25 | 31.56 | 0 | +0.07(+0.23%) |
Jul 02, 2013 | 31.40 | 31.75 | 31.19 | 31.49 | 0 | -0.15(-0.49%) |
Jul 01, 2013 | 31.55 | 31.77 | 30.16 | 31.65 | 0 | -0.05(-0.15%) |
Jun 28, 2013 | 31.56 | 32.16 | 31.45 | 31.69 | 516,411 | +0.49(+1.56%) |
Jun 26, 2013 | 31.44 | 31.51 | 31.09 | 31.21 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 31.21 | 31.41 | 30.88 | 31.21 | 0 | +0.31(+1.00%) |
Jun 24, 2013 | 31.10 | 31.10 | 30.79 | 30.90 | 0 | -0.40(-1.27%) |
Jun 21, 2013 | 31.59 | 31.80 | 31.21 | 31.30 | 241,517 | -0.17(-0.54%) |
Jun 20, 2013 | 31.77 | 32.16 | 31.35 | 31.47 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.35 | 32.46 | 32.12 | 32.17 | 0 | -0.22(-0.68%) |
Jun 18, 2013 | 32.29 | 32.79 | 32.19 | 32.39 | 0 | +0.07(+0.23%) |
Jun 17, 2013 | 32.22 | 32.68 | 32.02 | 32.32 | 0 | +0.28(+0.86%) |
Jun 14, 2013 | 32.41 | 32.62 | 31.96 | 32.04 | 0 | -0.39(-1.20%) |
Jun 13, 2013 | 32.34 | 32.60 | 32.29 | 32.43 | 130,568 | +0.00(+0.00%) |
Jun 12, 2013 | 32.52 | 32.65 | 32.33 | 32.43 | 76,642 | +0.02(+0.05%) |
Jun 11, 2013 | 32.63 | 32.83 | 31.98 | 32.41 | 153,861 | -0.63(-1.91%) |
Jun 10, 2013 | 32.71 | 33.18 | 32.70 | 33.05 | 0 | +0.35(+1.07%) |
Jun 07, 2013 | 32.07 | 32.76 | 32.01 | 32.70 | 0 | +0.85(+2.67%) |
Jun 06, 2013 | 31.80 | 32.33 | 31.59 | 31.85 | 0 | +0.27(+0.85%) |
Jun 05, 2013 | 31.74 | 31.82 | 31.50 | 31.58 | 0 | -0.21(-0.66%) |
Jun 04, 2013 | 32.09 | 32.41 | 31.63 | 31.79 | 0 | -0.34(-1.06%) |
Jun 03, 2013 | 32.22 | 32.28 | 31.69 | 32.13 | 260,043 | -0.05(-0.15%) |
May 31, 2013 | 31.89 | 32.34 | 31.85 | 32.18 | 163,157 | +0.13(+0.40%) |
May 30, 2013 | 32.06 | 32.16 | 31.84 | 32.05 | 0 | -0.04(-0.13%) |
May 29, 2013 | 31.51 | 32.21 | 31.44 | 32.09 | 153,681 | +0.32(+0.99%) |
May 28, 2013 | 31.51 | 31.89 | 31.31 | 31.77 | 247,805 | +0.51(+1.63%) |
May 24, 2013 | 31.34 | 31.46 | 30.94 | 31.26 | 0 | -0.16(-0.52%) |
May 23, 2013 | 31.52 | 31.70 | 30.87 | 31.43 | 0 | -0.41(-1.30%) |
May 22, 2013 | 32.71 | 32.84 | 31.65 | 31.84 | 0 | -0.77(-2.36%) |
May 21, 2013 | 32.78 | 33.06 | 32.31 | 32.61 | 0 | -0.19(-0.59%) |
May 20, 2013 | 32.76 | 33.21 | 32.67 | 32.80 | 0 | +0.02(+0.05%) |
May 17, 2013 | 32.23 | 32.84 | 32.08 | 32.79 | 0 | +0.63(+1.97%) |
May 16, 2013 | 32.01 | 32.61 | 31.93 | 32.16 | 393,658 | -0.12(-0.38%) |
May 15, 2013 | 31.78 | 32.41 | 31.78 | 32.28 | 0 | +1.16(+3.72%) |
May 13, 2013 | 32.29 | 32.33 | 30.40 | 31.12 | 0 | -1.31(-4.05%) |
May 10, 2013 | 32.60 | 32.69 | 32.28 | 32.43 | 0 | -0.11(-0.35%) |
May 09, 2013 | 31.06 | 33.14 | 31.06 | 32.54 | 0 | +0.19(+0.58%) |
May 08, 2013 | 32.30 | 32.58 | 32.07 | 32.36 | 0 | -0.06(-0.17%) |
May 07, 2013 | 32.33 | 32.42 | 32.29 | 32.41 | 0 | +0.08(+0.25%) |
May 06, 2013 | 32.12 | 32.41 | 31.95 | 32.33 | 0 | +0.11(+0.33%) |
May 03, 2013 | 32.16 | 32.37 | 31.84 | 32.23 | 0 | +0.39(+1.22%) |
May 02, 2013 | 31.59 | 32.03 | 31.49 | 31.84 | 0 | +0.25(+0.80%) |
May 01, 2013 | 31.69 | 31.86 | 31.47 | 31.59 | 0 | -0.23(-0.74%) |
Apr 30, 2013 | 31.50 | 32.03 | 31.48 | 31.82 | 0 | +0.29(+0.93%) |
Apr 29, 2013 | 31.80 | 31.97 | 31.45 | 31.53 | 80,522 | -0.18(-0.56%) |
Apr 26, 2013 | 31.61 | 31.93 | 31.66 | 31.71 | 96,482 | +0.00(+0.00%) |
Apr 25, 2013 | 31.96 | 32.14 | 31.69 | 31.71 | 141,422 | -0.24(-0.76%) |
Apr 24, 2013 | 31.30 | 32.35 | 31.21 | 31.95 | 0 | +0.64(+2.04%) |
Apr 23, 2013 | 30.96 | 31.44 | 30.86 | 31.31 | 117,827 | +0.53(+1.74%) |
Apr 22, 2013 | 30.27 | 31.35 | 30.08 | 30.78 | 235,919 | +0.52(+1.71%) |
Apr 19, 2013 | 30.11 | 30.47 | 29.98 | 30.26 | 205,859 | +0.11(+0.35%) |
Apr 18, 2013 | 30.66 | 30.81 | 30.09 | 30.15 | 248,251 | -0.39(-1.27%) |
Apr 17, 2013 | 30.98 | 31.13 | 30.28 | 30.54 | 160,552 | -0.67(-2.16%) |
Apr 16, 2013 | 30.81 | 31.41 | 30.58 | 31.22 | 178,644 | +0.71(+2.31%) |
Apr 15, 2013 | 31.10 | 31.33 | 30.49 | 30.51 | 190,056 | -0.81(-2.59%) |
Apr 12, 2013 | 30.83 | 31.56 | 30.70 | 31.32 | 234,228 | +0.43(+1.39%) |
Apr 11, 2013 | 30.78 | 31.05 | 30.58 | 30.89 | 75,143 | +0.15(+0.47%) |
Apr 10, 2013 | 30.54 | 30.96 | 30.54 | 30.75 | 131,785 | +0.19(+0.64%) |
Apr 09, 2013 | 30.79 | 31.00 | 30.50 | 30.55 | 100,427 | -0.24(-0.79%) |
Apr 08, 2013 | 30.23 | 30.81 | 29.92 | 30.79 | 116,114 | +0.49(+1.63%) |
Apr 05, 2013 | 30.62 | 30.62 | 30.11 | 30.30 | 193,807 | -0.69(-2.22%) |
Apr 04, 2013 | 30.67 | 31.24 | 30.33 | 30.99 | 302,612 | +0.28(+0.90%) |
Apr 03, 2013 | 31.50 | 31.50 | 30.65 | 30.71 | 213,548 | -0.85(-2.70%) |
Apr 02, 2013 | 30.94 | 31.72 | 30.86 | 31.56 | 277,447 | +0.46(+1.49%) |
Apr 01, 2013 | 31.44 | 31.46 | 30.83 | 31.10 | 235,729 | -0.48(-1.51%) |
Mar 28, 2013 | 31.29 | 31.66 | 31.03 | 31.58 | 276,227 | +0.20(+0.65%) |
Mar 27, 2013 | 31.13 | 31.47 | 30.73 | 31.38 | 186,742 | +0.06(+0.18%) |
Mar 26, 2013 | 31.49 | 31.65 | 31.26 | 31.32 | 289,078 | -0.14(-0.44%) |
Mar 25, 2013 | 31.47 | 31.52 | 31.00 | 31.46 | 163,044 | +0.18(+0.57%) |
Mar 22, 2013 | 30.92 | 31.30 | 30.70 | 31.28 | 282,088 | +0.40(+1.29%) |
Mar 21, 2013 | 30.73 | 31.09 | 30.53 | 30.88 | 274,537 | +0.09(+0.29%) |
Mar 20, 2013 | 31.57 | 31.73 | 30.70 | 30.79 | 327,499 | -0.70(-2.21%) |
Mar 19, 2013 | 31.32 | 31.60 | 31.10 | 31.49 | 141,421 | +0.31(+0.99%) |
Mar 18, 2013 | 30.78 | 31.22 | 30.78 | 31.18 | 193,476 | +0.19(+0.60%) |
Mar 15, 2013 | 31.12 | 31.20 | 30.86 | 31.00 | 272,035 | -0.22(-0.70%) |
Mar 14, 2013 | 31.08 | 31.30 | 30.98 | 31.22 | 184,227 | +0.25(+0.81%) |
Mar 13, 2013 | 30.99 | 31.13 | 30.86 | 30.96 | 218,500 | +0.00(+0.00%) |
Mar 12, 2013 | 31.06 | 31.12 | 30.87 | 30.96 | 189,351 | -0.12(-0.39%) |
Mar 11, 2013 | 31.09 | 31.20 | 30.74 | 31.09 | 230,650 | +0.02(+0.08%) |
Mar 08, 2013 | 31.13 | 31.13 | 30.66 | 31.06 | 203,028 | +0.02(+0.05%) |
Mar 07, 2013 | 31.02 | 31.19 | 30.87 | 31.05 | 146,377 | +0.11(+0.37%) |
Mar 06, 2013 | 31.09 | 31.09 | 30.60 | 30.93 | 243,502 | +0.02(+0.08%) |
Mar 05, 2013 | 30.42 | 31.12 | 30.24 | 30.91 | 264,846 | +0.55(+1.82%) |
Mar 04, 2013 | 30.43 | 30.75 | 30.15 | 30.36 | 306,110 | -0.18(-0.58%) |
Mar 01, 2013 | 30.63 | 30.66 | 30.15 | 30.53 | 240,813 | -0.13(-0.42%) |
Feb 28, 2013 | 30.79 | 30.79 | 30.43 | 30.66 | 244,307 | -0.33(-1.07%) |
Feb 27, 2013 | 30.55 | 31.17 | 30.29 | 31.00 | 583,068 | +0.40(+1.30%) |
Feb 26, 2013 | 30.75 | 31.09 | 30.56 | 30.60 | 371,880 | -0.49(-1.56%) |
Feb 22, 2013 | 31.99 | 32.23 | 30.79 | 31.09 | 620,305 | -0.78(-2.44%) |
Feb 21, 2013 | 32.00 | 32.16 | 31.31 | 31.86 | 279,229 | -0.19(-0.58%) |
Feb 20, 2013 | 31.77 | 32.41 | 30.56 | 32.05 | 529,768 | +0.14(+0.43%) |
Feb 19, 2013 | 31.60 | 32.01 | 31.49 | 31.91 | 612,690 | +0.40(+1.26%) |
Feb 15, 2013 | 31.17 | 31.67 | 31.14 | 31.52 | 257,829 | +0.43(+1.38%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.81 | 31.09 | 205,997 | -0.24(-0.78%) |
Feb 13, 2013 | 31.60 | 31.70 | 31.09 | 31.33 | 150,382 | -0.22(-0.69%) |
Feb 12, 2013 | 31.35 | 31.61 | 31.05 | 31.55 | 116,505 | +0.27(+0.85%) |
Feb 11, 2013 | 31.61 | 31.61 | 31.09 | 31.28 | 108,472 | -0.28(-0.90%) |
Feb 08, 2013 | 31.26 | 31.66 | 31.08 | 31.56 | 571,192 | +0.27(+0.85%) |
Feb 07, 2013 | 30.28 | 31.36 | 30.07 | 31.30 | 389,009 | +1.06(+3.51%) |
Feb 06, 2013 | 30.17 | 30.25 | 29.86 | 30.23 | 116,953 | +0.93(+3.18%) |
Feb 04, 2013 | 30.10 | 30.25 | 29.07 | 29.30 | 210,130 | -0.87(-2.87%) |
Feb 01, 2013 | 29.60 | 30.20 | 29.48 | 30.17 | 155,050 | +0.69(+2.34%) |
Jan 31, 2013 | 29.73 | 29.89 | 29.17 | 29.48 | 118,415 | -0.21(-0.71%) |
Jan 30, 2013 | 29.52 | 29.72 | 29.18 | 29.69 | 205,325 | +0.23(+0.77%) |
Jan 29, 2013 | 30.11 | 30.11 | 29.02 | 29.47 | 167,441 | -0.59(-1.97%) |
Jan 28, 2013 | 29.30 | 30.07 | 29.04 | 30.06 | 201,587 | +0.73(+2.49%) |
Jan 25, 2013 | 29.31 | 29.46 | 28.80 | 29.33 | 133,698 | +0.13(+0.44%) |
Jan 24, 2013 | 29.00 | 29.38 | 28.82 | 29.20 | 155,419 | +0.18(+0.61%) |
Jan 23, 2013 | 29.12 | 29.16 | 28.80 | 29.02 | 118,951 | -0.06(-0.20%) |
Jan 22, 2013 | 28.90 | 29.17 | 28.65 | 29.08 | 107,023 | +0.23(+0.81%) |
Jan 18, 2013 | 28.64 | 28.88 | 28.31 | 28.84 | 122,094 | +0.23(+0.79%) |
Jan 17, 2013 | 28.55 | 28.67 | 28.32 | 28.61 | 97,500 | +0.22(+0.77%) |
Jan 16, 2013 | 28.30 | 28.49 | 28.10 | 28.40 | 140,798 | +0.10(+0.34%) |
Jan 15, 2013 | 27.54 | 28.36 | 26.38 | 28.30 | 134,792 | +0.55(+1.99%) |
Jan 14, 2013 | 28.05 | 28.05 | 27.57 | 27.75 | 173,683 | -0.22(-0.78%) |
Jan 11, 2013 | 27.99 | 27.99 | 27.76 | 27.97 | 109,638 | +0.02(+0.06%) |
Jan 10, 2013 | 28.04 | 28.04 | 27.71 | 27.95 | 128,327 | -0.02(-0.06%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.71 | 27.97 | 201,277 | +0.02(+0.05%) |
Jan 08, 2013 | 27.77 | 28.11 | 27.62 | 27.95 | 214,912 | +0.00(+0.00%) |
Jan 07, 2013 | 28.10 | 28.28 | 27.61 | 27.95 | 273,313 | -0.20(-0.72%) |
Jan 04, 2013 | 28.26 | 28.40 | 28.08 | 28.15 | 118,990 | +0.06(+0.23%) |
Jan 03, 2013 | 28.37 | 28.43 | 27.93 | 28.09 | 124,914 | -0.28(-1.00%) |