Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.84 | 39.32 | 38.70 | 38.81 | 146,122 | +0.01(+0.02%) |
Feb 27, 2014 | 38.71 | 38.92 | 38.57 | 38.80 | 148,032 | -0.06(-0.16%) |
Feb 26, 2014 | 38.93 | 39.21 | 38.69 | 38.86 | 137,395 | -0.15(-0.39%) |
Feb 25, 2014 | 39.76 | 39.76 | 38.85 | 39.02 | 100,075 | -0.65(-1.63%) |
Feb 24, 2014 | 39.82 | 39.84 | 39.66 | 39.66 | 157,740 | -0.01(-0.02%) |
Feb 21, 2014 | 39.89 | 39.92 | 39.52 | 39.67 | 153,438 | -0.01(-0.02%) |
Feb 20, 2014 | 39.47 | 40.02 | 39.40 | 39.68 | 170,971 | -0.02(-0.05%) |
Feb 19, 2014 | 40.18 | 40.48 | 39.63 | 39.70 | 232,373 | -0.74(-1.82%) |
Feb 18, 2014 | 40.60 | 40.61 | 40.10 | 40.43 | 165,627 | -0.14(-0.35%) |
Feb 14, 2014 | 40.54 | 40.58 | 40.58 | 40.58 | 154,379 | +0.04(+0.09%) |
Feb 13, 2014 | 40.04 | 40.90 | 39.96 | 40.54 | 299,222 | +0.74(+1.85%) |
Feb 12, 2014 | 38.38 | 39.81 | 38.38 | 39.81 | 166,091 | +1.58(+4.13%) |
Feb 11, 2014 | 37.49 | 38.57 | 37.11 | 38.23 | 289,075 | -0.22(-0.58%) |
Feb 10, 2014 | 38.29 | 38.47 | 37.79 | 38.45 | 143,293 | +0.03(+0.07%) |
Feb 07, 2014 | 38.15 | 38.68 | 38.06 | 38.42 | 124,887 | +0.31(+0.82%) |
Feb 06, 2014 | 38.02 | 38.53 | 37.98 | 38.11 | 92,799 | +0.08(+0.21%) |
Feb 05, 2014 | 37.91 | 38.26 | 37.42 | 38.03 | 117,294 | -0.20(-0.52%) |
Feb 04, 2014 | 39.05 | 39.66 | 38.05 | 38.23 | 180,272 | -0.50(-1.30%) |
Feb 03, 2014 | 39.95 | 40.48 | 38.35 | 38.73 | 160,188 | -1.23(-3.08%) |
Jan 31, 2014 | 39.79 | 41.08 | 39.79 | 39.96 | 136,724 | -0.53(-1.31%) |
Jan 30, 2014 | 40.33 | 41.01 | 40.03 | 40.49 | 125,222 | +0.65(+1.64%) |
Jan 29, 2014 | 39.97 | 40.39 | 39.58 | 39.83 | 130,356 | -0.36(-0.89%) |
Jan 28, 2014 | 39.53 | 40.49 | 39.53 | 40.19 | 203,427 | +0.58(+1.47%) |
Jan 27, 2014 | 41.06 | 41.86 | 39.53 | 39.61 | 250,917 | -0.74(-1.85%) |
Jan 24, 2014 | 39.89 | 40.93 | 39.79 | 40.35 | 314,563 | +0.31(+0.78%) |
Jan 23, 2014 | 39.66 | 40.37 | 39.46 | 40.04 | 140,322 | +0.19(+0.47%) |
Jan 22, 2014 | 39.67 | 40.17 | 39.59 | 39.85 | 187,952 | +0.17(+0.43%) |
Jan 21, 2014 | 39.90 | 39.90 | 39.16 | 39.68 | 128,175 | +0.15(+0.39%) |
Jan 17, 2014 | 39.91 | 39.53 | 39.53 | 39.53 | 98,869 | -0.57(-1.41%) |
Jan 16, 2014 | 39.83 | 40.28 | 39.77 | 40.09 | 122,639 | +0.06(+0.16%) |
Jan 15, 2014 | 39.35 | 40.13 | 39.35 | 40.03 | 97,102 | +0.68(+1.73%) |
Jan 14, 2014 | 39.62 | 40.31 | 39.32 | 39.35 | 106,594 | +0.02(+0.05%) |
Jan 13, 2014 | 39.72 | 40.11 | 39.03 | 39.33 | 150,147 | -0.51(-1.28%) |
Jan 10, 2014 | 39.13 | 39.90 | 38.87 | 39.84 | 166,390 | +0.72(+1.83%) |
Jan 09, 2014 | 38.51 | 39.24 | 38.05 | 39.12 | 179,767 | +0.84(+2.20%) |
Jan 08, 2014 | 38.51 | 38.63 | 37.99 | 38.28 | 135,941 | -0.17(-0.44%) |
Jan 07, 2014 | 38.56 | 39.08 | 38.16 | 38.45 | 160,730 | +0.13(+0.35%) |
Jan 06, 2014 | 39.39 | 39.39 | 38.28 | 38.32 | 199,526 | -0.80(-2.04%) |
Jan 03, 2014 | 38.78 | 39.19 | 38.72 | 39.12 | 98,772 | +0.36(+0.93%) |
Jan 02, 2014 | 39.36 | 39.40 | 38.42 | 38.76 | 133,751 | -0.64(-1.62%) |
Dec 31, 2013 | 39.22 | 39.39 | 39.39 | 39.39 | 128,965 | +0.25(+0.64%) |
Dec 30, 2013 | 39.60 | 39.73 | 39.08 | 39.14 | 91,360 | -0.58(-1.47%) |
Dec 27, 2013 | 39.76 | 39.99 | 39.44 | 39.73 | 105,509 | +0.12(+0.29%) |
Dec 26, 2013 | 39.61 | 39.89 | 39.43 | 39.61 | 135,588 | +0.04(+0.09%) |
Dec 24, 2013 | 38.60 | 39.75 | 38.60 | 39.57 | 68,369 | +0.13(+0.32%) |
Dec 23, 2013 | 39.28 | 39.45 | 38.36 | 39.45 | 122,180 | +0.21(+0.53%) |
Dec 20, 2013 | 38.42 | 39.47 | 38.42 | 39.24 | 331,208 | +0.98(+2.56%) |
Dec 19, 2013 | 38.52 | 38.79 | 38.20 | 38.26 | 75,991 | -0.40(-1.04%) |
Dec 18, 2013 | 38.08 | 38.71 | 37.81 | 38.67 | 116,213 | +0.74(+1.96%) |
Dec 17, 2013 | 37.98 | 38.23 | 37.82 | 37.92 | 159,719 | -0.17(-0.45%) |
Dec 16, 2013 | 37.75 | 38.18 | 37.59 | 38.09 | 148,663 | +0.39(+1.02%) |
Dec 13, 2013 | 37.71 | 38.09 | 37.49 | 37.71 | 214,213 | +0.14(+0.38%) |
Dec 12, 2013 | 37.43 | 37.89 | 37.21 | 37.56 | 117,208 | +0.10(+0.26%) |
Dec 11, 2013 | 38.26 | 38.28 | 37.14 | 37.46 | 121,733 | -0.66(-1.74%) |
Dec 10, 2013 | 38.64 | 38.82 | 38.08 | 38.13 | 124,180 | -0.52(-1.35%) |
Dec 09, 2013 | 38.30 | 38.72 | 37.05 | 38.65 | 143,099 | +0.46(+1.20%) |
Dec 06, 2013 | 38.60 | 38.66 | 38.10 | 38.19 | 0 | +0.03(+0.07%) |
Dec 05, 2013 | 37.44 | 38.49 | 37.44 | 38.16 | 0 | +0.67(+1.79%) |
Dec 04, 2013 | 37.48 | 38.00 | 37.05 | 37.49 | 0 | -0.23(-0.62%) |
Dec 03, 2013 | 37.88 | 38.13 | 37.64 | 37.72 | 0 | -0.29(-0.76%) |
Dec 02, 2013 | 38.64 | 39.11 | 37.98 | 38.01 | 103,179 | -0.74(-1.92%) |
Nov 29, 2013 | 39.13 | 39.30 | 38.51 | 38.76 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 38.69 | 39.16 | 38.60 | 38.86 | 0 | +0.20(+0.51%) |
Nov 26, 2013 | 38.29 | 39.50 | 38.22 | 38.66 | 0 | +0.31(+0.80%) |
Nov 25, 2013 | 37.96 | 38.50 | 37.74 | 38.35 | 97,617 | +0.58(+1.54%) |
Nov 22, 2013 | 38.25 | 38.25 | 37.59 | 37.77 | 0 | -0.48(-1.27%) |
Nov 21, 2013 | 37.75 | 38.42 | 37.75 | 38.25 | 53,208 | +0.68(+1.81%) |
Nov 20, 2013 | 38.08 | 38.10 | 37.34 | 37.57 | 0 | -0.31(-0.83%) |
Nov 19, 2013 | 38.24 | 38.43 | 37.73 | 37.89 | 252,165 | -0.35(-0.91%) |
Nov 18, 2013 | 38.05 | 38.44 | 37.72 | 38.24 | 0 | +0.38(+0.99%) |
Nov 15, 2013 | 37.59 | 37.94 | 36.97 | 37.86 | 0 | +0.32(+0.86%) |
Nov 14, 2013 | 37.52 | 37.78 | 37.38 | 37.54 | 43,118 | -0.09(-0.24%) |
Nov 13, 2013 | 37.10 | 37.64 | 36.82 | 37.63 | 0 | +0.29(+0.77%) |
Nov 12, 2013 | 36.82 | 37.37 | 36.60 | 37.34 | 0 | +0.37(+0.99%) |
Nov 11, 2013 | 36.53 | 37.15 | 36.53 | 36.97 | 0 | +0.28(+0.76%) |
Nov 08, 2013 | 35.69 | 36.72 | 35.69 | 36.70 | 0 | +1.07(+3.01%) |
Nov 07, 2013 | 35.85 | 36.19 | 35.16 | 35.62 | 153,173 | -0.14(-0.40%) |
Nov 06, 2013 | 36.43 | 36.69 | 35.47 | 35.77 | 73,055 | -0.38(-1.04%) |
Nov 05, 2013 | 36.35 | 36.86 | 36.11 | 36.14 | 64,462 | -0.46(-1.25%) |
Nov 04, 2013 | 36.36 | 36.76 | 35.89 | 36.60 | 91,353 | +0.39(+1.09%) |
Nov 01, 2013 | 36.17 | 36.70 | 35.86 | 36.20 | 0 | -0.03(-0.07%) |
Oct 31, 2013 | 36.91 | 36.96 | 35.97 | 36.23 | 0 | -0.55(-1.51%) |
Oct 30, 2013 | 37.30 | 37.45 | 36.66 | 36.79 | 92,159 | -0.42(-1.13%) |
Oct 29, 2013 | 37.31 | 37.52 | 37.13 | 37.21 | 0 | +0.08(+0.22%) |
Oct 28, 2013 | 37.18 | 37.39 | 36.91 | 37.13 | 0 | -0.05(-0.14%) |
Oct 25, 2013 | 37.48 | 37.59 | 37.09 | 37.18 | 0 | -0.23(-0.62%) |
Oct 24, 2013 | 36.51 | 37.50 | 36.51 | 37.41 | 188,597 | +0.31(+0.84%) |
Oct 23, 2013 | 36.73 | 37.90 | 36.73 | 37.10 | 0 | +0.30(+0.83%) |
Oct 22, 2013 | 37.01 | 37.29 | 36.04 | 36.79 | 204,954 | -0.13(-0.36%) |
Oct 21, 2013 | 36.31 | 37.16 | 36.15 | 36.93 | 126,804 | +0.55(+1.53%) |
Oct 18, 2013 | 35.49 | 36.37 | 35.25 | 36.37 | 116,858 | +0.97(+2.73%) |
Oct 17, 2013 | 35.47 | 35.63 | 35.13 | 35.41 | 227,321 | -0.30(-0.83%) |
Oct 16, 2013 | 35.74 | 36.12 | 35.44 | 35.70 | 80,248 | +0.30(+0.83%) |
Oct 15, 2013 | 35.83 | 35.91 | 35.39 | 35.41 | 67,191 | -0.42(-1.17%) |
Oct 14, 2013 | 35.43 | 36.04 | 35.11 | 35.83 | 67,913 | +0.13(+0.35%) |
Oct 11, 2013 | 34.67 | 35.71 | 34.67 | 35.70 | 0 | +0.85(+2.44%) |
Oct 10, 2013 | 34.96 | 34.96 | 34.55 | 34.85 | 157,836 | +0.41(+1.20%) |
Oct 09, 2013 | 34.77 | 34.84 | 34.24 | 34.44 | 120,163 | -0.11(-0.31%) |
Oct 08, 2013 | 35.18 | 35.40 | 34.51 | 34.55 | 128,305 | -0.74(-2.10%) |
Oct 07, 2013 | 35.20 | 35.73 | 35.13 | 35.29 | 0 | -0.30(-0.83%) |
Oct 04, 2013 | 35.42 | 36.11 | 35.29 | 35.59 | 0 | +0.09(+0.25%) |
Oct 03, 2013 | 36.25 | 36.34 | 35.39 | 35.50 | 0 | -0.84(-2.32%) |
Oct 02, 2013 | 36.39 | 36.61 | 36.25 | 36.34 | 93,813 | -0.42(-1.14%) |
Oct 01, 2013 | 36.19 | 36.79 | 35.77 | 36.76 | 151,005 | +0.66(+1.83%) |
Sep 30, 2013 | 35.55 | 36.48 | 35.32 | 36.10 | 178,215 | +0.18(+0.50%) |
Sep 27, 2013 | 35.67 | 36.02 | 35.49 | 35.92 | 0 | -0.04(-0.10%) |
Sep 26, 2013 | 35.78 | 36.12 | 35.41 | 35.95 | 164,050 | +0.24(+0.68%) |
Sep 25, 2013 | 35.71 | 35.91 | 35.25 | 35.71 | 143,426 | +0.13(+0.35%) |
Sep 24, 2013 | 35.53 | 35.86 | 35.34 | 35.59 | 150,587 | +0.13(+0.35%) |
Sep 23, 2013 | 35.35 | 35.62 | 35.02 | 35.46 | 70,395 | -0.02(-0.05%) |
Sep 20, 2013 | 34.88 | 35.80 | 34.88 | 35.48 | 0 | +0.63(+1.80%) |
Sep 19, 2013 | 34.73 | 35.08 | 34.61 | 34.85 | 28,816 | +0.13(+0.36%) |
Sep 18, 2013 | 34.23 | 34.91 | 33.96 | 34.73 | 0 | +0.59(+1.73%) |
Sep 17, 2013 | 34.06 | 34.42 | 33.66 | 34.14 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 34.39 | 34.49 | 34.10 | 34.15 | 0 | +0.07(+0.21%) |
Sep 13, 2013 | 33.99 | 34.63 | 33.80 | 34.07 | 0 | +0.08(+0.24%) |
Sep 12, 2013 | 34.64 | 34.64 | 33.94 | 33.99 | 0 | -0.65(-1.89%) |
Sep 11, 2013 | 34.51 | 34.80 | 34.38 | 34.65 | 0 | -0.01(-0.03%) |
Sep 10, 2013 | 34.16 | 34.70 | 33.94 | 34.66 | 74,513 | +0.57(+1.68%) |
Sep 09, 2013 | 33.63 | 34.27 | 33.60 | 34.08 | 0 | +0.47(+1.41%) |
Sep 06, 2013 | 33.72 | 33.91 | 32.95 | 33.61 | 0 | -0.06(-0.19%) |
Sep 05, 2013 | 33.90 | 34.05 | 33.62 | 33.67 | 0 | -0.26(-0.77%) |
Sep 04, 2013 | 33.33 | 34.06 | 33.01 | 33.93 | 0 | +0.69(+2.07%) |
Sep 03, 2013 | 33.38 | 33.93 | 33.13 | 33.24 | 0 | +0.28(+0.84%) |
Aug 30, 2013 | 33.28 | 33.37 | 32.76 | 32.96 | 0 | -0.45(-1.34%) |
Aug 29, 2013 | 33.00 | 33.55 | 32.92 | 33.41 | 68,632 | +0.40(+1.22%) |
Aug 28, 2013 | 32.61 | 33.12 | 32.53 | 33.01 | 0 | +0.34(+1.04%) |
Aug 27, 2013 | 33.03 | 33.38 | 32.53 | 32.67 | 87,534 | -0.81(-2.43%) |
Aug 26, 2013 | 33.62 | 33.81 | 33.36 | 33.48 | 0 | -0.10(-0.29%) |
Aug 23, 2013 | 33.46 | 33.64 | 33.29 | 33.58 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 33.01 | 33.54 | 33.01 | 33.48 | 48,765 | +0.66(+2.02%) |
Aug 21, 2013 | 32.94 | 33.01 | 32.61 | 32.82 | 0 | -0.28(-0.84%) |
Aug 20, 2013 | 32.45 | 33.19 | 32.45 | 33.10 | 86,941 | +0.65(+2.01%) |
Aug 19, 2013 | 32.51 | 32.72 | 32.18 | 32.45 | 65,250 | -0.15(-0.47%) |
Aug 16, 2013 | 32.45 | 32.87 | 32.43 | 32.60 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 32.71 | 32.73 | 32.50 | 32.62 | 126,490 | -0.48(-1.46%) |
Aug 14, 2013 | 33.00 | 33.21 | 33.00 | 33.11 | 77,461 | +0.01(+0.03%) |
Aug 13, 2013 | 33.32 | 33.45 | 33.06 | 33.10 | 38,134 | -0.30(-0.91%) |
Aug 12, 2013 | 32.78 | 33.57 | 32.78 | 33.40 | 158,442 | +0.29(+0.89%) |
Aug 09, 2013 | 32.77 | 33.28 | 32.72 | 33.11 | 101,184 | +0.34(+1.04%) |
Aug 08, 2013 | 32.87 | 33.12 | 32.54 | 32.77 | 66,508 | +0.09(+0.27%) |
Aug 07, 2013 | 32.68 | 32.72 | 32.34 | 32.68 | 133,375 | -0.18(-0.54%) |
Aug 06, 2013 | 32.83 | 33.15 | 32.67 | 32.86 | 92,691 | +0.05(+0.16%) |
Aug 05, 2013 | 32.94 | 32.96 | 32.46 | 32.80 | 155,344 | -0.08(-0.24%) |
Aug 02, 2013 | 32.85 | 33.03 | 32.60 | 32.88 | 112,864 | -0.12(-0.35%) |
Aug 01, 2013 | 32.96 | 33.16 | 32.75 | 33.00 | 161,545 | +0.36(+1.09%) |
Jul 31, 2013 | 32.73 | 33.00 | 32.59 | 32.64 | 0 | -0.07(-0.22%) |
Jul 30, 2013 | 32.81 | 32.81 | 32.31 | 32.71 | 0 | -0.04(-0.14%) |
Jul 29, 2013 | 33.03 | 33.03 | 32.40 | 32.76 | 0 | -0.31(-0.94%) |
Jul 26, 2013 | 33.15 | 33.36 | 32.95 | 33.07 | 0 | -0.37(-1.12%) |
Jul 25, 2013 | 33.18 | 33.51 | 33.03 | 33.45 | 0 | +0.18(+0.54%) |
Jul 24, 2013 | 33.40 | 33.89 | 33.15 | 33.27 | 0 | +0.02(+0.05%) |
Jul 23, 2013 | 33.66 | 33.66 | 33.07 | 33.25 | 0 | -0.21(-0.61%) |
Jul 22, 2013 | 33.44 | 33.72 | 33.31 | 33.45 | 0 | -0.15(-0.45%) |
Jul 19, 2013 | 32.61 | 34.88 | 32.61 | 33.61 | 0 | -2.32(-6.46%) |
Jul 18, 2013 | 35.62 | 36.03 | 35.03 | 35.93 | 0 | +0.63(+1.78%) |
Jul 17, 2013 | 35.73 | 35.93 | 35.23 | 35.30 | 89,645 | -0.20(-0.57%) |
Jul 16, 2013 | 35.75 | 35.88 | 35.27 | 35.50 | 0 | -0.14(-0.40%) |
Jul 15, 2013 | 35.70 | 35.97 | 35.53 | 35.64 | 0 | +0.07(+0.20%) |
Jul 12, 2013 | 36.40 | 36.40 | 35.47 | 35.57 | 0 | -0.97(-2.66%) |
Jul 11, 2013 | 36.62 | 37.44 | 35.85 | 36.54 | 0 | +0.29(+0.81%) |
Jul 10, 2013 | 36.19 | 36.40 | 36.07 | 36.25 | 0 | +0.06(+0.17%) |
Jul 09, 2013 | 35.20 | 36.22 | 35.15 | 36.19 | 0 | +1.04(+2.97%) |
Jul 08, 2013 | 35.39 | 35.42 | 34.83 | 35.14 | 77,732 | -0.29(-0.81%) |
Jul 05, 2013 | 35.17 | 35.46 | 34.77 | 35.43 | 0 | +0.80(+2.32%) |
Jul 03, 2013 | 34.38 | 34.85 | 34.32 | 34.62 | 0 | +0.16(+0.47%) |
Jul 02, 2013 | 34.52 | 34.75 | 34.22 | 34.46 | 0 | -0.17(-0.49%) |
Jul 01, 2013 | 34.28 | 34.82 | 34.12 | 34.63 | 0 | +0.46(+1.36%) |
Jun 28, 2013 | 34.37 | 34.84 | 34.14 | 34.17 | 184,846 | -0.37(-1.06%) |
Jun 27, 2013 | 34.15 | 34.59 | 33.99 | 34.53 | 0 | +0.59(+1.74%) |
Jun 26, 2013 | 34.26 | 34.59 | 33.73 | 33.95 | 0 | -0.01(-0.03%) |
Jun 25, 2013 | 34.03 | 34.13 | 33.45 | 33.95 | 0 | +0.26(+0.77%) |
Jun 24, 2013 | 34.02 | 34.02 | 33.37 | 33.70 | 0 | -0.65(-1.90%) |
Jun 21, 2013 | 34.45 | 34.74 | 34.15 | 34.35 | 240,908 | +0.02(+0.05%) |
Jun 20, 2013 | 34.37 | 34.55 | 33.87 | 34.33 | 0 | -0.48(-1.38%) |
Jun 19, 2013 | 34.73 | 35.20 | 34.45 | 34.81 | 0 | -0.02(-0.05%) |
Jun 18, 2013 | 34.29 | 34.89 | 34.17 | 34.83 | 0 | +0.67(+1.96%) |
Jun 17, 2013 | 34.49 | 34.49 | 33.79 | 34.16 | 0 | -0.01(-0.03%) |
Jun 14, 2013 | 34.72 | 34.92 | 34.04 | 34.17 | 0 | -0.59(-1.69%) |
Jun 13, 2013 | 34.25 | 34.81 | 34.25 | 34.76 | 71,815 | +0.43(+1.25%) |
Jun 12, 2013 | 34.65 | 35.04 | 34.14 | 34.33 | 67,115 | -0.05(-0.16%) |
Jun 11, 2013 | 34.27 | 34.77 | 33.62 | 34.38 | 59,657 | -0.25(-0.72%) |
Jun 10, 2013 | 34.62 | 34.70 | 34.37 | 34.63 | 0 | +0.07(+0.21%) |
Jun 07, 2013 | 34.36 | 34.76 | 33.95 | 34.56 | 0 | +0.48(+1.40%) |
Jun 06, 2013 | 34.00 | 34.20 | 33.71 | 34.08 | 100,798 | +0.18(+0.54%) |
Jun 05, 2013 | 34.14 | 34.48 | 33.81 | 33.90 | 0 | -0.37(-1.07%) |
Jun 04, 2013 | 34.81 | 34.96 | 33.98 | 34.27 | 0 | -0.29(-0.83%) |
Jun 03, 2013 | 34.78 | 34.86 | 34.32 | 34.55 | 193,319 | -0.05(-0.15%) |
May 31, 2013 | 34.59 | 35.11 | 34.15 | 34.61 | 156,392 | -0.23(-0.67%) |
May 30, 2013 | 34.75 | 34.87 | 34.26 | 34.84 | 48,254 | +0.09(+0.26%) |
May 29, 2013 | 35.10 | 35.35 | 34.70 | 34.75 | 24,926 | -0.62(-1.74%) |
May 28, 2013 | 35.06 | 35.37 | 34.74 | 35.37 | 303,797 | +0.72(+2.09%) |
May 24, 2013 | 34.87 | 34.95 | 34.53 | 34.64 | 0 | -0.31(-0.89%) |
May 23, 2013 | 34.53 | 35.00 | 34.50 | 34.95 | 0 | +0.13(+0.38%) |
May 22, 2013 | 34.92 | 35.40 | 34.58 | 34.82 | 0 | -0.13(-0.38%) |
May 21, 2013 | 34.60 | 34.98 | 34.51 | 34.95 | 0 | +0.29(+0.82%) |
May 20, 2013 | 34.54 | 34.74 | 34.54 | 34.67 | 0 | +0.02(+0.05%) |
May 17, 2013 | 34.17 | 34.65 | 33.76 | 34.65 | 0 | +0.69(+2.02%) |
May 16, 2013 | 33.91 | 34.26 | 33.81 | 33.97 | 123,238 | -0.10(-0.29%) |
May 15, 2013 | 33.81 | 34.27 | 33.80 | 34.06 | 0 | +0.67(+2.00%) |
May 13, 2013 | 33.63 | 33.74 | 33.17 | 33.40 | 0 | -0.38(-1.13%) |
May 10, 2013 | 33.73 | 34.21 | 33.69 | 33.78 | 0 | +0.01(+0.03%) |
May 09, 2013 | 34.24 | 34.24 | 33.56 | 33.77 | 0 | -0.42(-1.22%) |
May 08, 2013 | 33.95 | 34.29 | 33.82 | 34.19 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.13 | 34.10 | 32.96 | 34.09 | 0 | +0.95(+2.87%) |
May 06, 2013 | 33.20 | 33.44 | 33.06 | 33.14 | 0 | +0.06(+0.19%) |
May 03, 2013 | 32.82 | 33.31 | 32.44 | 33.08 | 0 | +0.63(+1.95%) |
May 02, 2013 | 32.20 | 32.61 | 32.20 | 32.44 | 0 | +0.45(+1.42%) |
May 01, 2013 | 32.66 | 32.87 | 31.99 | 31.99 | 179,259 | -0.85(-2.60%) |
Apr 30, 2013 | 32.50 | 32.85 | 32.14 | 32.84 | 0 | +0.26(+0.79%) |
Apr 29, 2013 | 32.67 | 32.88 | 32.46 | 32.59 | 41,424 | +0.10(+0.30%) |
Apr 26, 2013 | 32.76 | 32.80 | 32.32 | 32.49 | 60,402 | -0.27(-0.82%) |
Apr 25, 2013 | 33.03 | 33.33 | 32.72 | 32.75 | 100,924 | -0.12(-0.35%) |
Apr 24, 2013 | 33.09 | 33.19 | 32.64 | 32.87 | 80,941 | -0.21(-0.65%) |
Apr 23, 2013 | 32.73 | 33.08 | 32.50 | 33.08 | 84,446 | +0.54(+1.67%) |
Apr 22, 2013 | 32.71 | 32.72 | 32.39 | 32.54 | 237,572 | -0.04(-0.14%) |
Apr 19, 2013 | 32.85 | 33.35 | 32.05 | 32.59 | 329,935 | -0.23(-0.71%) |
Apr 18, 2013 | 32.59 | 33.09 | 32.50 | 32.82 | 157,967 | +0.23(+0.71%) |
Apr 17, 2013 | 33.16 | 33.39 | 32.59 | 32.59 | 142,324 | -0.88(-2.63%) |
Apr 16, 2013 | 33.13 | 33.56 | 32.95 | 33.47 | 80,110 | +0.53(+1.59%) |
Apr 15, 2013 | 33.61 | 33.85 | 32.82 | 32.94 | 155,306 | -0.77(-2.30%) |
Apr 12, 2013 | 33.79 | 33.89 | 33.43 | 33.72 | 139,406 | -0.12(-0.34%) |
Apr 11, 2013 | 33.83 | 34.04 | 33.69 | 33.83 | 98,667 | -0.08(-0.24%) |
Apr 10, 2013 | 33.64 | 34.38 | 33.64 | 33.91 | 133,200 | +0.30(+0.90%) |
Apr 09, 2013 | 33.86 | 33.86 | 33.49 | 33.61 | 105,846 | -0.19(-0.55%) |
Apr 08, 2013 | 33.08 | 33.80 | 33.06 | 33.80 | 87,372 | +0.91(+2.76%) |
Apr 05, 2013 | 32.50 | 33.08 | 32.50 | 32.89 | 115,078 | +0.06(+0.19%) |
Apr 04, 2013 | 32.55 | 32.83 | 32.45 | 32.83 | 97,310 | +0.30(+0.93%) |
Apr 03, 2013 | 32.55 | 32.99 | 32.47 | 32.52 | 115,865 | -0.08(-0.25%) |
Apr 02, 2013 | 33.01 | 33.05 | 32.48 | 32.60 | 100,451 | -0.28(-0.87%) |
Apr 01, 2013 | 33.24 | 33.24 | 32.46 | 32.89 | 175,369 | -0.31(-0.94%) |
Mar 28, 2013 | 33.41 | 33.53 | 32.94 | 33.20 | 78,231 | -0.12(-0.35%) |
Mar 27, 2013 | 33.36 | 33.45 | 32.88 | 33.32 | 62,241 | -0.10(-0.29%) |
Mar 26, 2013 | 33.58 | 33.67 | 32.97 | 33.41 | 58,453 | +0.04(+0.11%) |
Mar 25, 2013 | 33.11 | 33.47 | 32.68 | 33.38 | 109,071 | +0.27(+0.81%) |
Mar 22, 2013 | 32.94 | 33.36 | 32.75 | 33.11 | 93,337 | +0.28(+0.84%) |
Mar 21, 2013 | 32.93 | 33.07 | 32.51 | 32.83 | 121,804 | -0.25(-0.75%) |
Mar 20, 2013 | 33.51 | 33.57 | 32.98 | 33.08 | 114,435 | -0.48(-1.43%) |
Mar 19, 2013 | 33.80 | 33.81 | 33.26 | 33.56 | 65,281 | -0.21(-0.63%) |
Mar 18, 2013 | 33.66 | 33.97 | 33.61 | 33.78 | 115,543 | +0.03(+0.08%) |
Mar 15, 2013 | 33.70 | 33.76 | 33.34 | 33.75 | 378,705 | +0.04(+0.11%) |
Mar 14, 2013 | 33.61 | 33.79 | 33.43 | 33.72 | 125,671 | +0.11(+0.32%) |
Mar 13, 2013 | 33.72 | 33.72 | 33.23 | 33.61 | 175,007 | -0.06(-0.19%) |
Mar 12, 2013 | 33.52 | 33.79 | 33.28 | 33.67 | 128,900 | +0.00(+0.00%) |
Mar 11, 2013 | 34.10 | 34.26 | 33.51 | 33.67 | 85,341 | -0.55(-1.61%) |
Mar 08, 2013 | 34.24 | 34.38 | 33.87 | 34.22 | 109,163 | +0.19(+0.55%) |
Mar 07, 2013 | 33.79 | 34.22 | 33.72 | 34.04 | 132,254 | +0.36(+1.06%) |
Mar 06, 2013 | 34.36 | 34.36 | 32.91 | 33.68 | 834,369 | -1.18(-3.40%) |
Mar 05, 2013 | 33.91 | 35.15 | 33.91 | 34.86 | 123,148 | +1.25(+3.73%) |
Mar 04, 2013 | 32.97 | 33.69 | 32.86 | 33.61 | 103,767 | +0.49(+1.47%) |