Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.24 | 28.74 | 28.17 | 28.46 | 736,315 | -0.24(-0.83%) |
Jan 30, 2014 | 28.21 | 29.08 | 28.20 | 28.70 | 685,735 | +0.63(+2.23%) |
Jan 29, 2014 | 28.81 | 28.90 | 28.03 | 28.07 | 819,641 | -0.94(-3.25%) |
Jan 28, 2014 | 28.60 | 29.13 | 28.43 | 29.02 | 828,582 | +0.48(+1.67%) |
Jan 27, 2014 | 28.61 | 28.83 | 27.92 | 28.54 | 946,943 | -0.11(-0.37%) |
Jan 24, 2014 | 29.04 | 29.29 | 28.57 | 28.65 | 942,372 | -0.59(-2.02%) |
Jan 23, 2014 | 28.74 | 29.47 | 28.58 | 29.24 | 799,639 | +0.48(+1.66%) |
Jan 22, 2014 | 29.36 | 29.96 | 28.70 | 28.76 | 573,551 | -0.63(-2.13%) |
Jan 21, 2014 | 29.71 | 29.78 | 29.06 | 29.39 | 666,368 | +0.26(+0.91%) |
Jan 17, 2014 | 29.12 | 29.12 | 29.12 | 0 | +0.04(+0.12%) | |
Jan 16, 2014 | 29.08 | 29.62 | 28.82 | 29.09 | 511,945 | -0.17(-0.57%) |
Jan 15, 2014 | 29.72 | 29.51 | 28.76 | 29.25 | 832,120 | -0.47(-1.57%) |
Jan 14, 2014 | 28.32 | 30.44 | 26.89 | 29.72 | 2,505,072 | +1.39(+4.92%) |
Jan 13, 2014 | 30.43 | 30.44 | 27.98 | 28.33 | 2,497,006 | -2.36(-7.70%) |
Jan 10, 2014 | 30.92 | 31.29 | 30.31 | 30.69 | 705,052 | -0.33(-1.08%) |
Jan 09, 2014 | 30.82 | 31.29 | 30.61 | 31.03 | 957,570 | +0.42(+1.38%) |
Jan 08, 2014 | 30.93 | 31.43 | 30.14 | 30.60 | 1,148,194 | -0.47(-1.50%) |
Jan 07, 2014 | 30.76 | 31.28 | 30.00 | 31.07 | 1,332,247 | +0.53(+1.73%) |
Jan 06, 2014 | 29.98 | 31.42 | 29.71 | 30.54 | 1,710,142 | +0.83(+2.79%) |
Jan 03, 2014 | 29.32 | 30.03 | 29.32 | 29.71 | 1,101,434 | +0.51(+1.75%) |
Jan 02, 2014 | 29.85 | 30.57 | 29.08 | 29.20 | 1,382,245 | +0.38(+1.32%) |
Dec 31, 2013 | 28.82 | 28.82 | 28.82 | 0 | -0.06(-0.21%) | |
Dec 30, 2013 | 28.80 | 29.25 | 28.36 | 28.88 | 870,640 | +0.33(+1.14%) |
Dec 27, 2013 | 28.40 | 28.76 | 28.01 | 28.56 | 1,076,768 | +0.17(+0.59%) |
Dec 26, 2013 | 27.64 | 28.58 | 27.09 | 28.39 | 1,068,223 | +0.83(+3.03%) |
Dec 24, 2013 | 27.06 | 27.60 | 27.06 | 27.56 | 764,448 | +0.50(+1.85%) |
Dec 23, 2013 | 27.47 | 27.57 | 26.78 | 27.06 | 1,239,100 | -0.52(-1.88%) |
Dec 20, 2013 | 26.39 | 27.64 | 26.18 | 27.57 | 3,202,077 | +1.67(+6.44%) |
Dec 19, 2013 | 25.19 | 26.64 | 24.49 | 25.91 | 3,755,287 | +0.78(+3.11%) |
Dec 18, 2013 | 28.71 | 29.08 | 24.75 | 25.13 | 7,421,116 | -3.59(-12.50%) |
Dec 17, 2013 | 30.98 | 31.17 | 27.83 | 28.72 | 3,128,271 | -2.23(-7.21%) |
Dec 16, 2013 | 30.29 | 31.74 | 30.29 | 30.95 | 2,826,598 | +1.41(+4.79%) |
Dec 13, 2013 | 30.28 | 31.14 | 29.36 | 29.53 | 2,046,532 | -0.03(-0.09%) |
Dec 12, 2013 | 33.52 | 33.74 | 26.79 | 29.56 | 10,627,872 | -4.06(-12.09%) |
Dec 11, 2013 | 35.37 | 35.47 | 33.60 | 33.62 | 1,272,891 | -1.86(-5.25%) |
Dec 10, 2013 | 35.70 | 35.99 | 35.42 | 35.48 | 388,697 | -0.38(-1.05%) |
Dec 09, 2013 | 36.13 | 36.20 | 35.51 | 35.86 | 385,306 | -0.18(-0.51%) |
Dec 06, 2013 | 35.87 | 36.37 | 35.69 | 36.05 | 0 | +0.55(+1.56%) |
Dec 05, 2013 | 35.57 | 35.92 | 35.34 | 35.49 | 0 | -0.25(-0.69%) |
Dec 04, 2013 | 35.19 | 36.34 | 34.91 | 35.74 | 0 | +0.38(+1.07%) |
Dec 03, 2013 | 35.99 | 36.10 | 35.17 | 35.36 | 375,646 | -0.74(-2.04%) |
Dec 02, 2013 | 36.56 | 36.88 | 35.99 | 36.10 | 517,158 | -0.61(-1.65%) |
Nov 29, 2013 | 36.86 | 36.96 | 36.64 | 36.70 | 0 | +0.07(+0.19%) |
Nov 27, 2013 | 36.68 | 36.96 | 36.44 | 36.63 | 0 | -0.04(-0.12%) |
Nov 26, 2013 | 36.50 | 36.94 | 36.31 | 36.68 | 0 | +0.15(+0.41%) |
Nov 25, 2013 | 36.27 | 36.57 | 36.04 | 36.53 | 214,637 | +0.31(+0.86%) |
Nov 22, 2013 | 36.09 | 36.41 | 35.73 | 36.22 | 0 | +0.24(+0.67%) |
Nov 21, 2013 | 35.58 | 36.31 | 35.58 | 35.98 | 428,166 | +0.55(+1.56%) |
Nov 20, 2013 | 35.98 | 36.62 | 35.22 | 35.42 | 0 | -0.52(-1.44%) |
Nov 19, 2013 | 35.99 | 37.43 | 35.77 | 35.94 | 331,832 | -0.01(-0.02%) |
Nov 18, 2013 | 35.90 | 36.42 | 35.43 | 35.95 | 0 | +0.14(+0.39%) |
Nov 15, 2013 | 35.86 | 36.77 | 35.34 | 35.81 | 0 | -0.18(-0.51%) |
Nov 14, 2013 | 35.46 | 36.36 | 35.41 | 35.99 | 537,206 | +0.78(+2.22%) |
Nov 12, 2013 | 35.12 | 35.61 | 34.95 | 35.21 | 0 | +0.07(+0.20%) |
Nov 11, 2013 | 36.18 | 36.31 | 34.80 | 35.14 | 0 | -0.36(-1.01%) |
Nov 08, 2013 | 34.53 | 35.57 | 34.53 | 35.50 | 0 | +0.89(+2.56%) |
Nov 07, 2013 | 35.55 | 35.73 | 34.55 | 34.62 | 249,116 | -0.86(-2.43%) |
Nov 06, 2013 | 36.11 | 36.19 | 35.38 | 35.48 | 422,451 | -0.30(-0.83%) |
Nov 05, 2013 | 34.42 | 36.07 | 33.45 | 35.77 | 0 | +3.25(+9.99%) |
Nov 04, 2013 | 32.59 | 32.91 | 32.09 | 32.53 | 628,912 | -0.02(-0.05%) |
Nov 01, 2013 | 33.61 | 33.70 | 32.29 | 32.54 | 0 | -1.13(-3.36%) |
Oct 31, 2013 | 33.96 | 34.29 | 33.54 | 33.68 | 0 | -0.27(-0.80%) |
Oct 30, 2013 | 34.34 | 34.35 | 33.80 | 33.95 | 330,948 | -0.37(-1.07%) |
Oct 29, 2013 | 34.04 | 34.42 | 33.84 | 34.32 | 0 | +0.30(+0.88%) |
Oct 28, 2013 | 33.84 | 34.12 | 33.56 | 34.02 | 0 | +0.25(+0.75%) |
Oct 25, 2013 | 34.49 | 34.77 | 33.70 | 33.76 | 0 | -0.73(-2.11%) |
Oct 24, 2013 | 34.06 | 34.58 | 34.04 | 34.49 | 248,336 | +0.45(+1.32%) |
Oct 23, 2013 | 34.36 | 34.58 | 33.81 | 34.04 | 0 | -0.10(-0.28%) |
Oct 22, 2013 | 34.69 | 35.04 | 33.88 | 34.14 | 428,748 | -0.32(-0.94%) |
Oct 21, 2013 | 34.37 | 34.75 | 34.20 | 34.47 | 514,229 | +0.27(+0.80%) |
Oct 18, 2013 | 34.22 | 34.48 | 33.64 | 34.19 | 566,735 | +0.40(+1.17%) |
Oct 17, 2013 | 32.82 | 33.80 | 31.99 | 33.80 | 640,757 | +1.00(+3.05%) |
Oct 16, 2013 | 32.34 | 32.97 | 32.02 | 32.80 | 686,276 | +0.69(+2.16%) |
Oct 15, 2013 | 31.80 | 32.14 | 31.60 | 32.10 | 431,560 | +0.18(+0.55%) |
Oct 14, 2013 | 30.76 | 31.97 | 30.64 | 31.93 | 757,796 | +0.94(+3.03%) |
Oct 11, 2013 | 31.60 | 31.60 | 30.76 | 30.99 | 0 | -0.78(-2.46%) |
Oct 10, 2013 | 31.07 | 31.93 | 30.77 | 31.77 | 1,342,301 | +1.09(+3.55%) |
Oct 09, 2013 | 32.58 | 32.65 | 30.66 | 30.68 | 0 | -1.90(-5.82%) |
Oct 08, 2013 | 33.45 | 33.72 | 32.57 | 32.58 | 750,831 | -0.93(-2.78%) |
Oct 07, 2013 | 33.63 | 33.63 | 33.31 | 33.51 | 0 | -0.27(-0.81%) |
Oct 04, 2013 | 33.44 | 33.86 | 33.16 | 33.78 | 0 | +0.21(+0.63%) |
Oct 03, 2013 | 33.80 | 33.96 | 33.53 | 33.57 | 0 | -0.12(-0.36%) |
Oct 02, 2013 | 33.69 | 33.89 | 33.22 | 33.69 | 492,097 | -0.18(-0.54%) |
Oct 01, 2013 | 34.39 | 34.68 | 33.61 | 33.88 | 378,778 | -0.40(-1.15%) |
Sep 27, 2013 | 34.82 | 35.12 | 33.93 | 34.27 | 0 | -0.44(-1.26%) |
Sep 26, 2013 | 34.09 | 35.35 | 33.79 | 34.71 | 651,624 | +0.73(+2.16%) |
Sep 25, 2013 | 33.75 | 34.45 | 33.75 | 33.98 | 763,491 | +0.23(+0.67%) |
Sep 24, 2013 | 33.33 | 34.18 | 32.95 | 33.75 | 558,900 | +0.44(+1.31%) |
Sep 23, 2013 | 33.55 | 33.60 | 33.10 | 33.31 | 378,360 | -0.24(-0.70%) |
Sep 20, 2013 | 34.85 | 34.90 | 33.49 | 33.55 | 0 | -1.27(-3.64%) |
Sep 19, 2013 | 34.02 | 35.13 | 33.52 | 34.82 | 682,918 | +0.73(+2.13%) |
Sep 18, 2013 | 32.43 | 34.10 | 32.38 | 34.09 | 0 | +1.40(+4.28%) |
Sep 17, 2013 | 32.37 | 32.72 | 32.13 | 32.69 | 0 | +0.28(+0.86%) |
Sep 16, 2013 | 32.02 | 32.42 | 31.92 | 32.41 | 0 | +0.69(+2.18%) |
Sep 13, 2013 | 31.65 | 32.10 | 31.54 | 31.72 | 0 | +0.23(+0.72%) |
Sep 12, 2013 | 30.46 | 31.67 | 30.41 | 31.49 | 0 | +1.01(+3.30%) |
Sep 11, 2013 | 30.30 | 30.49 | 30.20 | 30.49 | 0 | +0.15(+0.49%) |
Sep 10, 2013 | 30.43 | 30.66 | 30.31 | 30.34 | 508,245 | -0.04(-0.12%) |
Sep 09, 2013 | 30.71 | 30.92 | 30.33 | 30.37 | 0 | -0.17(-0.57%) |
Sep 06, 2013 | 30.76 | 31.03 | 30.32 | 30.55 | 0 | -0.17(-0.57%) |
Sep 05, 2013 | 30.41 | 31.23 | 30.25 | 30.72 | 772,674 | -0.12(-0.40%) |
Sep 04, 2013 | 31.36 | 31.59 | 30.52 | 30.85 | 0 | -0.50(-1.59%) |
Sep 03, 2013 | 31.44 | 31.87 | 30.84 | 31.34 | 0 | +0.10(+0.31%) |
Aug 30, 2013 | 31.84 | 31.85 | 31.12 | 31.25 | 0 | -0.66(-2.08%) |
Aug 29, 2013 | 31.74 | 32.04 | 31.57 | 31.91 | 258,353 | +0.14(+0.44%) |
Aug 28, 2013 | 31.78 | 32.11 | 31.60 | 31.77 | 0 | -0.10(-0.30%) |
Aug 27, 2013 | 32.58 | 32.75 | 31.79 | 31.87 | 515,007 | -0.94(-2.85%) |
Aug 26, 2013 | 32.89 | 33.29 | 32.80 | 32.80 | 0 | -0.24(-0.71%) |
Aug 23, 2013 | 33.42 | 33.85 | 32.94 | 33.04 | 0 | -0.37(-1.10%) |
Aug 22, 2013 | 33.55 | 33.78 | 33.33 | 33.41 | 303,861 | -0.06(-0.18%) |
Aug 21, 2013 | 33.75 | 34.76 | 33.42 | 33.47 | 0 | -0.38(-1.14%) |
Aug 20, 2013 | 34.27 | 34.41 | 33.62 | 33.85 | 700,536 | -0.48(-1.40%) |
Aug 19, 2013 | 35.18 | 35.19 | 34.22 | 34.34 | 343,908 | -0.94(-2.65%) |
Aug 16, 2013 | 36.27 | 36.50 | 34.83 | 35.27 | 0 | -3.37(-8.72%) |
Aug 15, 2013 | 38.73 | 39.21 | 38.48 | 38.64 | 761,021 | -0.16(-0.41%) |
Aug 14, 2013 | 38.03 | 38.87 | 38.03 | 38.80 | 648,741 | +0.59(+1.53%) |
Aug 13, 2013 | 37.90 | 38.31 | 37.64 | 38.21 | 375,189 | +0.38(+1.02%) |
Aug 12, 2013 | 37.47 | 37.92 | 37.40 | 37.83 | 303,145 | +0.29(+0.77%) |
Aug 09, 2013 | 37.14 | 37.62 | 37.04 | 37.54 | 268,212 | +0.46(+1.25%) |
Aug 08, 2013 | 36.99 | 37.20 | 36.60 | 37.07 | 312,713 | +0.26(+0.71%) |
Aug 07, 2013 | 36.82 | 36.94 | 36.31 | 36.81 | 584,764 | -0.03(-0.07%) |
Aug 06, 2013 | 37.91 | 38.39 | 36.09 | 36.84 | 597,464 | +0.51(+1.40%) |
Aug 05, 2013 | 36.02 | 36.43 | 35.89 | 36.33 | 299,236 | +0.18(+0.48%) |
Aug 02, 2013 | 36.52 | 36.52 | 36.01 | 36.16 | 323,204 | -0.50(-1.36%) |
Aug 01, 2013 | 36.57 | 36.70 | 35.84 | 36.65 | 362,339 | +0.24(+0.65%) |
Jul 31, 2013 | 36.16 | 36.52 | 35.74 | 36.42 | 0 | +0.27(+0.75%) |
Jul 30, 2013 | 36.02 | 36.47 | 35.53 | 36.15 | 0 | +0.37(+1.03%) |
Jul 29, 2013 | 35.85 | 36.23 | 35.37 | 35.78 | 0 | -0.19(-0.53%) |
Jul 26, 2013 | 35.71 | 36.17 | 35.22 | 35.97 | 0 | -0.09(-0.24%) |
Jul 25, 2013 | 35.29 | 36.31 | 35.08 | 36.06 | 0 | +0.77(+2.18%) |
Jul 24, 2013 | 35.57 | 35.84 | 35.09 | 35.29 | 0 | -0.04(-0.10%) |
Jul 23, 2013 | 34.98 | 35.74 | 34.95 | 35.32 | 0 | -0.93(-2.56%) |
Jul 22, 2013 | 36.04 | 36.58 | 35.87 | 36.25 | 0 | +0.07(+0.19%) |
Jul 19, 2013 | 34.85 | 36.19 | 34.62 | 36.18 | 0 | +1.27(+3.63%) |
Jul 18, 2013 | 34.70 | 34.94 | 34.48 | 34.91 | 0 | +0.33(+0.96%) |
Jul 17, 2013 | 34.56 | 34.90 | 34.47 | 34.58 | 144,942 | -0.15(-0.43%) |
Jul 16, 2013 | 35.20 | 35.49 | 34.51 | 34.73 | 0 | -0.32(-0.92%) |
Jul 15, 2013 | 34.18 | 35.15 | 34.12 | 35.05 | 0 | +0.72(+2.09%) |
Jul 12, 2013 | 33.85 | 34.44 | 33.74 | 34.34 | 0 | +0.21(+0.62%) |
Jul 11, 2013 | 34.10 | 34.14 | 33.71 | 34.13 | 0 | +0.42(+1.25%) |
Jul 10, 2013 | 34.06 | 34.24 | 33.64 | 33.71 | 0 | -0.41(-1.21%) |
Jul 09, 2013 | 34.34 | 34.48 | 34.05 | 34.12 | 0 | +0.04(+0.13%) |
Jul 08, 2013 | 34.64 | 34.76 | 34.00 | 34.07 | 0 | -0.36(-1.04%) |
Jul 05, 2013 | 33.24 | 34.45 | 32.69 | 34.43 | 0 | +1.67(+5.10%) |
Jul 03, 2013 | 32.85 | 33.16 | 32.44 | 32.76 | 0 | +0.22(+0.67%) |
Jul 02, 2013 | 32.73 | 33.55 | 32.40 | 32.54 | 0 | -0.11(-0.35%) |
Jul 01, 2013 | 31.27 | 32.66 | 31.23 | 32.66 | 0 | +1.43(+4.57%) |
Jun 28, 2013 | 30.81 | 31.42 | 30.53 | 31.23 | 1,174,682 | +0.56(+1.83%) |
Jun 27, 2013 | 30.57 | 30.85 | 30.46 | 30.67 | 0 | +0.25(+0.83%) |
Jun 26, 2013 | 30.14 | 30.53 | 30.14 | 30.42 | 0 | +0.53(+1.78%) |
Jun 25, 2013 | 29.72 | 30.17 | 29.19 | 29.89 | 0 | +0.33(+1.12%) |
Jun 24, 2013 | 30.90 | 31.00 | 29.53 | 29.55 | 0 | -1.55(-4.99%) |
Jun 21, 2013 | 31.13 | 31.58 | 31.08 | 31.11 | 588,370 | +0.08(+0.25%) |
Jun 20, 2013 | 31.04 | 31.57 | 30.85 | 31.03 | 0 | -0.38(-1.22%) |
Jun 19, 2013 | 31.88 | 31.92 | 31.31 | 31.41 | 0 | -0.37(-1.18%) |
Jun 18, 2013 | 31.12 | 32.12 | 31.07 | 31.78 | 0 | +0.76(+2.44%) |
Jun 17, 2013 | 30.50 | 31.26 | 30.50 | 31.03 | 409,598 | +0.71(+2.33%) |
Jun 14, 2013 | 29.61 | 30.39 | 29.50 | 30.32 | 0 | +0.53(+1.78%) |
Jun 13, 2013 | 29.04 | 29.84 | 28.84 | 29.79 | 314,132 | +0.68(+2.33%) |
Jun 12, 2013 | 29.02 | 29.59 | 28.76 | 29.11 | 401,331 | +0.19(+0.66%) |
Jun 11, 2013 | 28.67 | 29.24 | 28.56 | 28.92 | 781,002 | +0.01(+0.03%) |
Jun 10, 2013 | 28.96 | 29.06 | 28.67 | 28.91 | 0 | +0.08(+0.27%) |
Jun 07, 2013 | 28.75 | 29.04 | 28.73 | 28.83 | 0 | +0.19(+0.67%) |
Jun 06, 2013 | 28.34 | 28.74 | 28.27 | 28.64 | 379,057 | +0.27(+0.95%) |
Jun 05, 2013 | 28.02 | 28.56 | 27.75 | 28.37 | 0 | +0.41(+1.46%) |
Jun 04, 2013 | 30.29 | 30.29 | 27.77 | 27.96 | 0 | -0.58(-2.02%) |
Jun 03, 2013 | 28.78 | 28.87 | 28.33 | 28.53 | 420,173 | -0.24(-0.85%) |
May 31, 2013 | 29.03 | 29.40 | 28.78 | 28.78 | 288,086 | -0.46(-1.58%) |
May 30, 2013 | 29.25 | 29.37 | 29.00 | 29.24 | 333,159 | +0.03(+0.09%) |
May 29, 2013 | 28.47 | 29.22 | 28.46 | 29.21 | 343,592 | +0.57(+1.98%) |
May 28, 2013 | 28.51 | 28.81 | 28.32 | 28.65 | 263,031 | +0.33(+1.17%) |
May 24, 2013 | 28.02 | 28.49 | 27.70 | 28.32 | 0 | +0.23(+0.81%) |
May 23, 2013 | 27.02 | 28.14 | 27.02 | 28.09 | 0 | +0.82(+3.00%) |
May 22, 2013 | 28.08 | 28.14 | 27.18 | 27.27 | 0 | -0.83(-2.95%) |
May 21, 2013 | 28.14 | 28.30 | 27.96 | 28.10 | 0 | +0.01(+0.03%) |
May 20, 2013 | 28.19 | 28.19 | 27.89 | 28.09 | 0 | -0.03(-0.12%) |
May 17, 2013 | 28.22 | 28.26 | 28.02 | 28.13 | 0 | -0.04(-0.15%) |
May 16, 2013 | 27.94 | 28.25 | 27.88 | 28.17 | 798,780 | +0.23(+0.81%) |
May 15, 2013 | 27.65 | 28.21 | 27.49 | 27.94 | 0 | +0.12(+0.44%) |
May 13, 2013 | 28.26 | 28.38 | 27.78 | 27.82 | 0 | -0.41(-1.45%) |
May 10, 2013 | 28.24 | 28.46 | 28.14 | 28.23 | 0 | +0.09(+0.31%) |
May 09, 2013 | 28.67 | 28.79 | 28.13 | 28.14 | 0 | -0.65(-2.27%) |
May 08, 2013 | 28.90 | 29.15 | 28.74 | 28.80 | 0 | -0.22(-0.75%) |
May 07, 2013 | 29.26 | 29.52 | 28.94 | 29.01 | 0 | -0.17(-0.60%) |
May 06, 2013 | 28.93 | 29.21 | 28.78 | 29.19 | 0 | +0.24(+0.81%) |
May 03, 2013 | 29.00 | 29.10 | 28.67 | 28.95 | 0 | +0.29(+1.00%) |
May 02, 2013 | 29.24 | 29.36 | 28.33 | 28.67 | 0 | +0.69(+2.46%) |
May 01, 2013 | 28.17 | 29.35 | 27.76 | 27.98 | 0 | +0.39(+1.42%) |
Apr 30, 2013 | 27.52 | 27.78 | 27.38 | 27.59 | 0 | +0.10(+0.35%) |
Apr 29, 2013 | 27.52 | 27.64 | 27.38 | 27.49 | 625,019 | -0.03(-0.10%) |
Apr 26, 2013 | 26.97 | 27.70 | 26.99 | 27.52 | 1,464,984 | +0.52(+1.94%) |
Apr 25, 2013 | 27.68 | 27.68 | 26.98 | 26.99 | 972,691 | -0.66(-2.39%) |
Apr 24, 2013 | 27.31 | 27.87 | 26.77 | 27.65 | 1,015,553 | +0.38(+1.41%) |
Apr 23, 2013 | 27.45 | 27.68 | 27.22 | 27.27 | 1,308,414 | +0.01(+0.03%) |
Apr 22, 2013 | 26.41 | 28.26 | 25.15 | 27.26 | 3,729,149 | -1.22(-4.28%) |
Apr 19, 2013 | 28.25 | 28.61 | 28.09 | 28.48 | 226,794 | +0.21(+0.74%) |
Apr 18, 2013 | 28.71 | 28.87 | 28.22 | 28.27 | 218,509 | -0.47(-1.64%) |
Apr 17, 2013 | 29.24 | 29.41 | 28.65 | 28.74 | 288,519 | -0.58(-1.99%) |
Apr 16, 2013 | 29.21 | 29.34 | 29.00 | 29.33 | 250,888 | +0.29(+0.99%) |
Apr 15, 2013 | 29.61 | 29.75 | 29.02 | 29.04 | 388,147 | -0.88(-2.94%) |
Apr 12, 2013 | 29.75 | 30.03 | 29.71 | 29.92 | 205,734 | +0.09(+0.29%) |
Apr 11, 2013 | 30.09 | 30.09 | 29.63 | 29.83 | 354,355 | -0.19(-0.64%) |
Apr 10, 2013 | 29.81 | 30.17 | 29.52 | 30.02 | 218,797 | +0.22(+0.73%) |
Apr 09, 2013 | 30.08 | 30.08 | 29.77 | 29.81 | 235,105 | -0.18(-0.61%) |
Apr 08, 2013 | 29.89 | 30.15 | 29.58 | 29.99 | 187,708 | +0.25(+0.85%) |
Apr 05, 2013 | 29.62 | 29.94 | 29.62 | 29.74 | 180,297 | -0.22(-0.73%) |
Apr 04, 2013 | 29.82 | 30.01 | 29.71 | 29.95 | 72,937 | +0.19(+0.64%) |
Apr 03, 2013 | 30.00 | 30.09 | 29.68 | 29.76 | 219,213 | -0.17(-0.55%) |
Apr 02, 2013 | 30.02 | 30.09 | 29.68 | 29.93 | 322,747 | +0.09(+0.29%) |
Apr 01, 2013 | 30.24 | 30.33 | 29.55 | 29.84 | 350,947 | -0.35(-1.15%) |
Mar 28, 2013 | 30.16 | 30.35 | 29.97 | 30.19 | 145,684 | +0.10(+0.35%) |
Mar 27, 2013 | 29.98 | 30.23 | 29.70 | 30.09 | 282,453 | -0.10(-0.32%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.97 | 30.18 | 194,111 | -0.03(-0.09%) |
Mar 25, 2013 | 30.64 | 30.76 | 30.18 | 30.21 | 253,460 | -0.24(-0.80%) |
Mar 22, 2013 | 30.55 | 30.62 | 30.40 | 30.45 | 168,922 | +0.02(+0.06%) |
Mar 21, 2013 | 30.49 | 30.51 | 30.29 | 30.43 | 304,636 | -0.09(-0.28%) |
Mar 20, 2013 | 30.80 | 30.89 | 30.39 | 30.52 | 183,089 | -0.12(-0.40%) |
Mar 19, 2013 | 30.54 | 30.98 | 30.50 | 30.64 | 200,396 | +0.17(+0.57%) |
Mar 18, 2013 | 30.56 | 30.81 | 30.22 | 30.47 | 172,497 | -0.27(-0.88%) |
Mar 15, 2013 | 31.33 | 31.43 | 30.50 | 30.74 | 438,653 | -0.52(-1.67%) |
Mar 14, 2013 | 30.61 | 31.60 | 30.56 | 31.26 | 682,174 | +0.63(+2.07%) |
Mar 13, 2013 | 30.22 | 30.80 | 30.13 | 30.62 | 188,454 | +0.51(+1.70%) |
Mar 12, 2013 | 30.52 | 31.09 | 29.91 | 30.11 | 294,426 | -0.36(-1.20%) |
Mar 11, 2013 | 31.07 | 31.14 | 30.32 | 30.48 | 354,504 | -0.56(-1.79%) |
Mar 08, 2013 | 30.87 | 31.14 | 30.62 | 31.03 | 233,843 | +0.40(+1.30%) |
Mar 07, 2013 | 30.10 | 30.78 | 30.10 | 30.63 | 244,996 | +0.48(+1.58%) |
Mar 06, 2013 | 30.16 | 30.26 | 29.71 | 30.16 | 221,374 | +0.01(+0.03%) |
Mar 05, 2013 | 29.66 | 30.17 | 29.66 | 30.15 | 288,322 | +0.55(+1.85%) |
Mar 04, 2013 | 29.24 | 29.63 | 29.16 | 29.60 | 283,916 | +0.23(+0.80%) |
Mar 01, 2013 | 28.66 | 29.59 | 28.46 | 29.37 | 289,532 | +0.51(+1.77%) |
Feb 28, 2013 | 28.84 | 29.14 | 28.81 | 28.85 | 192,840 | -0.12(-0.42%) |
Feb 27, 2013 | 28.49 | 29.13 | 28.49 | 28.98 | 228,551 | +0.50(+1.77%) |
Feb 26, 2013 | 28.41 | 28.63 | 28.21 | 28.47 | 176,271 | -0.56(-1.94%) |
Feb 22, 2013 | 29.22 | 29.22 | 28.84 | 29.04 | 103,413 | +0.02(+0.06%) |
Feb 21, 2013 | 29.24 | 29.37 | 28.77 | 29.02 | 130,332 | -0.21(-0.71%) |
Feb 20, 2013 | 29.57 | 29.77 | 29.18 | 29.23 | 357,885 | -0.40(-1.35%) |
Feb 19, 2013 | 28.71 | 29.68 | 28.61 | 29.63 | 826,761 | +0.96(+3.36%) |
Feb 15, 2013 | 28.88 | 29.34 | 28.43 | 28.66 | 659,858 | -0.80(-2.71%) |
Feb 14, 2013 | 27.84 | 29.96 | 27.22 | 29.46 | 586,202 | -0.70(-2.33%) |
Feb 13, 2013 | 30.02 | 30.22 | 29.90 | 30.16 | 268,844 | +0.34(+1.13%) |
Feb 12, 2013 | 29.94 | 30.04 | 29.77 | 29.83 | 112,562 | -0.02(-0.06%) |
Feb 11, 2013 | 29.98 | 30.10 | 29.73 | 29.84 | 180,557 | -0.21(-0.69%) |
Feb 08, 2013 | 30.18 | 30.48 | 29.88 | 30.05 | 205,841 | +0.00(+0.00%) |
Feb 07, 2013 | 30.03 | 30.21 | 29.73 | 30.05 | 281,047 | -0.03(-0.09%) |
Feb 06, 2013 | 29.50 | 30.09 | 29.39 | 30.08 | 273,023 | +0.85(+2.91%) |
Feb 04, 2013 | 29.37 | 29.44 | 29.04 | 29.23 | 194,915 | -0.14(-0.47%) |