Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.50 | 43.12 | 42.45 | 42.79 | 239,536 | -0.41(-0.94%) |
Jan 30, 2014 | 42.75 | 43.62 | 42.57 | 43.19 | 202,741 | +0.72(+1.69%) |
Jan 29, 2014 | 42.29 | 43.07 | 42.25 | 42.48 | 211,614 | -0.10(-0.24%) |
Jan 28, 2014 | 42.93 | 42.93 | 42.40 | 42.58 | 166,344 | -0.20(-0.47%) |
Jan 27, 2014 | 42.96 | 43.00 | 42.54 | 42.78 | 156,368 | -0.12(-0.28%) |
Jan 24, 2014 | 43.31 | 43.54 | 42.81 | 42.90 | 164,745 | -0.75(-1.71%) |
Jan 23, 2014 | 43.75 | 43.79 | 43.19 | 43.65 | 145,367 | -0.23(-0.53%) |
Jan 22, 2014 | 43.73 | 43.88 | 43.60 | 43.88 | 151,298 | +0.15(+0.35%) |
Jan 21, 2014 | 43.42 | 43.75 | 43.30 | 43.73 | 138,372 | +0.46(+1.07%) |
Jan 17, 2014 | 43.28 | 43.27 | 43.27 | 43.27 | 114,019 | +0.00(+0.00%) |
Jan 16, 2014 | 43.23 | 43.50 | 43.01 | 43.27 | 97,340 | +0.06(+0.15%) |
Jan 15, 2014 | 43.10 | 43.35 | 43.04 | 43.20 | 103,196 | +0.10(+0.24%) |
Jan 14, 2014 | 43.23 | 43.35 | 42.81 | 43.10 | 150,264 | +0.18(+0.41%) |
Jan 13, 2014 | 43.56 | 43.58 | 42.86 | 42.92 | 212,289 | -0.84(-1.93%) |
Jan 10, 2014 | 43.63 | 44.02 | 43.62 | 43.77 | 132,034 | +0.25(+0.59%) |
Jan 09, 2014 | 43.57 | 43.74 | 43.20 | 43.51 | 143,520 | +0.03(+0.07%) |
Jan 08, 2014 | 43.84 | 44.10 | 43.06 | 43.48 | 312,668 | -0.58(-1.32%) |
Jan 07, 2014 | 43.41 | 44.08 | 43.11 | 44.06 | 155,989 | +0.68(+1.56%) |
Jan 06, 2014 | 43.98 | 43.98 | 43.32 | 43.39 | 250,100 | -0.30(-0.69%) |
Jan 03, 2014 | 44.28 | 44.28 | 43.39 | 43.69 | 315,379 | +0.23(+0.53%) |
Jan 02, 2014 | 44.28 | 44.60 | 43.15 | 43.46 | 248,007 | -1.07(-2.40%) |
Dec 31, 2013 | 44.32 | 44.52 | 44.52 | 44.52 | 163,620 | +0.26(+0.59%) |
Dec 30, 2013 | 44.34 | 44.52 | 44.05 | 44.26 | 95,802 | -0.22(-0.50%) |
Dec 27, 2013 | 44.40 | 44.48 | 44.03 | 44.48 | 127,454 | +0.28(+0.63%) |
Dec 26, 2013 | 44.38 | 44.44 | 43.71 | 44.21 | 102,096 | -0.13(-0.29%) |
Dec 24, 2013 | 44.02 | 44.48 | 43.97 | 44.33 | 81,939 | +0.22(+0.51%) |
Dec 23, 2013 | 44.15 | 44.43 | 43.95 | 44.11 | 192,764 | -0.01(-0.02%) |
Dec 20, 2013 | 42.45 | 44.20 | 42.43 | 44.12 | 615,453 | +1.44(+3.38%) |
Dec 19, 2013 | 42.92 | 42.92 | 42.36 | 42.68 | 173,859 | -0.21(-0.48%) |
Dec 18, 2013 | 42.22 | 42.90 | 41.35 | 42.88 | 237,267 | +0.82(+1.95%) |
Dec 17, 2013 | 42.32 | 42.34 | 41.92 | 42.06 | 112,086 | -0.15(-0.36%) |
Dec 16, 2013 | 41.86 | 42.38 | 41.64 | 42.21 | 238,548 | +0.47(+1.13%) |
Dec 13, 2013 | 41.73 | 42.10 | 41.50 | 41.74 | 186,541 | +0.02(+0.06%) |
Dec 12, 2013 | 41.22 | 41.86 | 41.12 | 41.72 | 185,281 | +0.62(+1.51%) |
Dec 11, 2013 | 41.38 | 41.38 | 40.90 | 41.10 | 147,136 | -0.33(-0.81%) |
Dec 10, 2013 | 42.10 | 42.10 | 41.41 | 41.43 | 179,080 | -0.59(-1.40%) |
Dec 09, 2013 | 42.45 | 42.60 | 41.70 | 42.02 | 141,768 | -0.30(-0.71%) |
Dec 06, 2013 | 42.14 | 42.41 | 41.93 | 42.33 | 99,827 | +0.57(+1.35%) |
Dec 05, 2013 | 41.35 | 41.84 | 41.24 | 41.76 | 131,914 | +0.27(+0.65%) |
Dec 04, 2013 | 41.53 | 41.86 | 40.92 | 41.49 | 99,459 | -0.21(-0.50%) |
Dec 03, 2013 | 41.56 | 42.16 | 41.33 | 41.70 | 122,764 | -0.02(-0.06%) |
Dec 02, 2013 | 42.17 | 42.27 | 41.63 | 41.72 | 152,485 | -0.53(-1.26%) |
Nov 29, 2013 | 42.45 | 42.59 | 42.21 | 42.25 | 72,276 | +0.06(+0.15%) |
Nov 27, 2013 | 42.04 | 42.33 | 41.84 | 42.19 | 94,018 | +0.06(+0.13%) |
Nov 26, 2013 | 42.14 | 42.23 | 41.83 | 42.14 | 121,501 | -0.01(-0.02%) |
Nov 25, 2013 | 42.06 | 42.53 | 42.03 | 42.14 | 108,052 | +0.01(+0.02%) |
Nov 22, 2013 | 42.00 | 42.29 | 41.71 | 42.14 | 113,595 | +0.16(+0.38%) |
Nov 21, 2013 | 41.75 | 42.04 | 41.44 | 41.98 | 161,538 | +0.39(+0.94%) |
Nov 20, 2013 | 41.82 | 42.14 | 41.38 | 41.59 | 114,943 | -0.19(-0.46%) |
Nov 19, 2013 | 41.98 | 42.29 | 41.61 | 41.78 | 179,443 | -0.36(-0.85%) |
Nov 18, 2013 | 42.50 | 42.52 | 42.06 | 42.14 | 150,897 | -0.30(-0.71%) |
Nov 15, 2013 | 42.39 | 42.45 | 42.10 | 42.44 | 135,313 | -0.03(-0.07%) |
Nov 14, 2013 | 42.63 | 42.96 | 42.43 | 42.47 | 106,914 | -0.18(-0.41%) |
Nov 13, 2013 | 42.15 | 42.67 | 41.98 | 42.64 | 105,609 | +0.07(+0.17%) |
Nov 12, 2013 | 42.95 | 42.96 | 42.34 | 42.57 | 84,801 | -0.39(-0.91%) |
Nov 11, 2013 | 42.96 | 43.23 | 42.46 | 42.96 | 80,776 | -0.13(-0.30%) |
Nov 08, 2013 | 42.68 | 43.15 | 42.06 | 43.09 | 175,252 | +0.35(+0.82%) |
Nov 07, 2013 | 43.66 | 43.79 | 42.59 | 42.74 | 199,960 | -0.81(-1.87%) |
Nov 06, 2013 | 43.40 | 43.72 | 43.31 | 43.55 | 77,710 | +0.09(+0.20%) |
Nov 05, 2013 | 43.17 | 43.78 | 43.14 | 43.47 | 257,935 | +0.10(+0.24%) |
Nov 04, 2013 | 43.37 | 43.45 | 42.82 | 43.36 | 293,499 | +0.08(+0.18%) |
Nov 01, 2013 | 43.07 | 43.55 | 42.92 | 43.28 | 219,184 | +0.07(+0.17%) |
Oct 31, 2013 | 43.32 | 43.61 | 42.86 | 43.21 | 176,463 | -0.21(-0.48%) |
Oct 30, 2013 | 43.43 | 43.66 | 43.13 | 43.42 | 308,185 | +0.13(+0.29%) |
Oct 29, 2013 | 43.25 | 43.54 | 43.03 | 43.29 | 188,248 | +0.04(+0.09%) |
Oct 28, 2013 | 43.05 | 43.33 | 42.94 | 43.25 | 196,161 | +0.17(+0.39%) |
Oct 25, 2013 | 42.90 | 43.12 | 42.59 | 43.08 | 137,664 | +0.37(+0.86%) |
Oct 24, 2013 | 42.85 | 42.91 | 42.51 | 42.72 | 183,737 | -0.14(-0.32%) |
Oct 23, 2013 | 42.33 | 43.00 | 42.33 | 42.85 | 168,552 | +0.43(+1.01%) |
Oct 22, 2013 | 41.94 | 42.66 | 41.81 | 42.42 | 159,447 | +0.53(+1.25%) |
Oct 21, 2013 | 41.83 | 42.06 | 41.66 | 41.90 | 144,373 | +0.06(+0.15%) |
Oct 18, 2013 | 41.86 | 41.95 | 41.54 | 41.83 | 171,402 | +0.33(+0.79%) |
Oct 17, 2013 | 40.55 | 41.51 | 40.43 | 41.51 | 245,007 | +0.90(+2.22%) |
Oct 16, 2013 | 40.34 | 40.64 | 40.26 | 40.61 | 122,494 | +0.43(+1.07%) |
Oct 15, 2013 | 40.37 | 40.51 | 40.05 | 40.18 | 247,037 | -0.35(-0.86%) |
Oct 14, 2013 | 40.45 | 40.54 | 39.92 | 40.53 | 329,041 | -0.08(-0.20%) |
Oct 11, 2013 | 40.14 | 40.81 | 39.99 | 40.61 | 222,262 | +0.33(+0.81%) |
Oct 10, 2013 | 39.88 | 40.45 | 39.60 | 40.28 | 117,109 | +0.78(+1.98%) |
Oct 09, 2013 | 39.28 | 39.98 | 39.05 | 39.50 | 234,258 | +0.25(+0.65%) |
Oct 08, 2013 | 39.06 | 39.48 | 38.83 | 39.24 | 191,601 | +0.19(+0.49%) |
Oct 07, 2013 | 39.09 | 39.24 | 38.96 | 39.05 | 151,930 | -0.28(-0.71%) |
Oct 04, 2013 | 39.18 | 39.48 | 39.12 | 39.33 | 207,583 | +0.11(+0.28%) |
Oct 03, 2013 | 39.55 | 39.88 | 39.00 | 39.22 | 250,158 | -0.49(-1.24%) |
Oct 02, 2013 | 39.81 | 39.91 | 39.53 | 39.71 | 221,215 | -0.28(-0.70%) |
Oct 01, 2013 | 39.82 | 40.03 | 39.67 | 39.99 | 265,131 | +0.18(+0.44%) |
Sep 30, 2013 | 39.52 | 39.83 | 39.46 | 39.82 | 307,983 | +0.02(+0.04%) |
Sep 27, 2013 | 39.67 | 39.97 | 39.61 | 39.80 | 205,511 | -0.22(-0.56%) |
Sep 26, 2013 | 39.51 | 40.02 | 39.43 | 40.02 | 186,424 | +0.52(+1.31%) |
Sep 25, 2013 | 39.70 | 39.75 | 39.39 | 39.51 | 185,875 | -0.19(-0.48%) |
Sep 24, 2013 | 39.60 | 39.87 | 39.46 | 39.70 | 185,314 | +0.04(+0.10%) |
Sep 23, 2013 | 38.66 | 39.72 | 38.52 | 39.66 | 262,634 | +0.90(+2.32%) |
Sep 20, 2013 | 39.23 | 39.27 | 38.61 | 38.76 | 522,927 | -0.33(-0.86%) |
Sep 19, 2013 | 39.01 | 39.22 | 38.85 | 39.09 | 267,163 | +0.06(+0.14%) |
Sep 18, 2013 | 37.59 | 39.11 | 37.45 | 39.04 | 231,590 | +1.40(+3.72%) |
Sep 17, 2013 | 37.17 | 37.66 | 37.17 | 37.64 | 304,806 | +0.46(+1.24%) |
Sep 16, 2013 | 37.24 | 37.31 | 36.90 | 37.17 | 192,959 | -0.02(-0.06%) |
Sep 13, 2013 | 37.05 | 37.33 | 36.99 | 37.20 | 214,966 | +0.18(+0.49%) |
Sep 12, 2013 | 37.12 | 37.33 | 36.97 | 37.01 | 150,946 | -0.22(-0.60%) |
Sep 11, 2013 | 37.23 | 37.26 | 36.86 | 37.24 | 171,778 | +0.02(+0.04%) |
Sep 10, 2013 | 37.21 | 37.33 | 36.98 | 37.22 | 153,729 | +0.18(+0.47%) |
Sep 09, 2013 | 37.00 | 37.10 | 36.63 | 37.05 | 183,816 | +0.11(+0.30%) |
Sep 06, 2013 | 36.86 | 37.14 | 36.54 | 36.94 | 224,441 | +0.34(+0.94%) |
Sep 05, 2013 | 36.78 | 36.82 | 36.39 | 36.59 | 122,612 | -0.18(-0.50%) |
Sep 04, 2013 | 37.09 | 37.09 | 36.56 | 36.78 | 164,788 | -0.24(-0.65%) |
Sep 03, 2013 | 37.60 | 37.68 | 36.77 | 37.01 | 244,873 | -0.24(-0.64%) |
Aug 30, 2013 | 37.57 | 37.71 | 37.24 | 37.25 | 253,106 | -0.42(-1.12%) |
Aug 29, 2013 | 37.66 | 37.72 | 37.50 | 37.68 | 158,919 | -0.11(-0.30%) |
Aug 28, 2013 | 37.81 | 37.99 | 37.60 | 37.79 | 157,370 | +0.06(+0.15%) |
Aug 27, 2013 | 37.43 | 37.83 | 37.43 | 37.73 | 201,420 | -0.08(-0.21%) |
Aug 26, 2013 | 38.19 | 38.29 | 37.72 | 37.81 | 87,964 | -0.37(-0.98%) |
Aug 23, 2013 | 37.98 | 38.23 | 37.72 | 38.19 | 153,612 | +0.21(+0.55%) |
Aug 22, 2013 | 37.65 | 38.34 | 37.61 | 37.98 | 107,877 | +0.36(+0.95%) |
Aug 21, 2013 | 37.92 | 38.03 | 37.40 | 37.62 | 78,708 | -0.46(-1.21%) |
Aug 20, 2013 | 37.64 | 38.26 | 37.50 | 38.08 | 146,334 | +0.53(+1.40%) |
Aug 19, 2013 | 37.84 | 37.84 | 37.37 | 37.56 | 114,859 | -0.29(-0.76%) |
Aug 16, 2013 | 38.13 | 38.35 | 37.75 | 37.84 | 156,607 | -0.45(-1.19%) |
Aug 15, 2013 | 38.86 | 39.12 | 38.29 | 38.30 | 145,754 | -0.89(-2.28%) |
Aug 14, 2013 | 39.42 | 39.63 | 38.87 | 39.19 | 182,800 | -0.34(-0.87%) |
Aug 13, 2013 | 39.85 | 39.95 | 39.28 | 39.53 | 104,146 | -0.49(-1.21%) |
Aug 12, 2013 | 39.67 | 40.06 | 39.63 | 40.02 | 173,421 | +0.53(+1.35%) |
Aug 09, 2013 | 39.60 | 39.80 | 39.36 | 39.48 | 122,417 | -0.14(-0.36%) |
Aug 08, 2013 | 39.94 | 40.45 | 39.40 | 39.63 | 93,636 | -0.03(-0.08%) |
Aug 07, 2013 | 39.28 | 39.79 | 39.18 | 39.66 | 88,494 | +0.37(+0.93%) |
Aug 06, 2013 | 39.45 | 39.52 | 39.08 | 39.29 | 84,270 | -0.14(-0.34%) |
Aug 05, 2013 | 39.32 | 39.57 | 39.22 | 39.43 | 129,135 | -0.03(-0.08%) |
Aug 02, 2013 | 39.59 | 39.75 | 39.13 | 39.46 | 66,413 | -0.21(-0.52%) |
Aug 01, 2013 | 39.87 | 40.15 | 39.52 | 39.67 | 141,706 | +0.14(+0.34%) |
Jul 31, 2013 | 39.75 | 39.99 | 39.52 | 39.53 | 105,083 | -0.19(-0.48%) |
Jul 30, 2013 | 39.89 | 40.02 | 39.46 | 39.72 | 97,716 | +0.02(+0.06%) |
Jul 29, 2013 | 39.30 | 39.79 | 39.30 | 39.70 | 214,750 | +0.25(+0.65%) |
Jul 26, 2013 | 39.40 | 39.77 | 39.20 | 39.44 | 209,872 | -0.22(-0.56%) |
Jul 25, 2013 | 39.63 | 40.21 | 39.52 | 39.67 | 369,386 | +0.03(+0.08%) |
Jul 24, 2013 | 40.26 | 40.26 | 39.42 | 39.63 | 169,160 | -0.55(-1.37%) |
Jul 23, 2013 | 40.43 | 40.43 | 40.07 | 40.18 | 113,136 | -0.15(-0.38%) |
Jul 22, 2013 | 40.17 | 40.61 | 40.17 | 40.34 | 152,727 | -0.01(-0.02%) |
Jul 19, 2013 | 40.18 | 40.50 | 40.17 | 40.34 | 113,659 | +0.12(+0.30%) |
Jul 18, 2013 | 39.87 | 40.27 | 39.87 | 40.22 | 103,274 | +0.48(+1.20%) |
Jul 17, 2013 | 39.87 | 40.14 | 39.51 | 39.75 | 112,586 | +0.01(+0.02%) |
Jul 16, 2013 | 39.64 | 39.80 | 39.37 | 39.74 | 198,853 | +0.06(+0.14%) |
Jul 15, 2013 | 39.23 | 39.79 | 39.02 | 39.68 | 141,218 | +0.49(+1.24%) |
Jul 12, 2013 | 38.89 | 39.32 | 38.62 | 39.20 | 148,933 | +0.21(+0.55%) |
Jul 11, 2013 | 39.00 | 39.09 | 38.59 | 38.98 | 160,354 | +0.46(+1.20%) |
Jul 10, 2013 | 38.30 | 38.58 | 38.23 | 38.52 | 104,072 | +0.10(+0.25%) |
Jul 09, 2013 | 38.16 | 38.46 | 37.94 | 38.42 | 163,291 | +0.49(+1.28%) |
Jul 08, 2013 | 37.58 | 38.18 | 37.38 | 37.94 | 134,403 | +0.48(+1.28%) |
Jul 05, 2013 | 37.60 | 37.70 | 36.79 | 37.46 | 127,700 | +0.22(+0.58%) |
Jul 03, 2013 | 37.02 | 37.27 | 36.69 | 37.25 | 55,514 | +0.16(+0.43%) |
Jul 02, 2013 | 36.87 | 37.36 | 36.72 | 37.09 | 96,774 | +0.10(+0.26%) |
Jul 01, 2013 | 37.54 | 37.58 | 36.66 | 36.99 | 202,928 | -0.27(-0.73%) |
Jun 28, 2013 | 37.23 | 37.88 | 37.11 | 37.26 | 336,649 | -0.15(-0.40%) |
Jun 27, 2013 | 37.17 | 37.50 | 37.17 | 37.41 | 148,677 | +0.54(+1.47%) |
Jun 26, 2013 | 37.08 | 37.23 | 36.82 | 36.87 | 125,754 | +0.03(+0.09%) |
Jun 25, 2013 | 36.81 | 36.94 | 36.52 | 36.84 | 144,129 | +0.29(+0.78%) |
Jun 24, 2013 | 36.51 | 36.80 | 36.15 | 36.55 | 132,066 | -0.19(-0.52%) |
Jun 21, 2013 | 36.55 | 36.86 | 35.92 | 36.74 | 352,410 | +0.30(+0.83%) |
Jun 20, 2013 | 37.16 | 37.19 | 36.29 | 36.44 | 231,267 | -1.27(-3.38%) |
Jun 19, 2013 | 38.83 | 38.83 | 37.65 | 37.72 | 164,808 | -1.08(-2.79%) |
Jun 18, 2013 | 38.30 | 39.01 | 38.21 | 38.80 | 103,751 | +0.60(+1.56%) |
Jun 17, 2013 | 38.54 | 38.60 | 37.98 | 38.20 | 103,201 | -0.02(-0.06%) |
Jun 14, 2013 | 38.38 | 38.42 | 38.03 | 38.23 | 75,876 | -0.12(-0.31%) |
Jun 13, 2013 | 37.69 | 38.41 | 37.61 | 38.34 | 173,192 | +0.61(+1.60%) |
Jun 12, 2013 | 38.23 | 38.27 | 37.70 | 37.74 | 115,700 | -0.37(-0.96%) |
Jun 11, 2013 | 38.04 | 38.43 | 38.03 | 38.11 | 78,699 | -0.37(-0.95%) |
Jun 10, 2013 | 38.58 | 38.74 | 38.05 | 38.47 | 86,394 | +0.06(+0.14%) |
Jun 07, 2013 | 38.55 | 38.57 | 38.12 | 38.42 | 119,709 | +0.11(+0.29%) |
Jun 06, 2013 | 37.87 | 38.31 | 37.70 | 38.30 | 121,644 | +0.42(+1.11%) |
Jun 05, 2013 | 38.03 | 38.20 | 37.78 | 37.88 | 119,920 | -0.26(-0.69%) |
Jun 04, 2013 | 38.44 | 38.64 | 37.81 | 38.15 | 193,874 | -0.35(-0.91%) |
Jun 03, 2013 | 37.83 | 38.69 | 37.54 | 38.50 | 415,045 | +0.79(+2.09%) |
May 31, 2013 | 37.77 | 38.32 | 37.71 | 37.71 | 167,442 | -0.24(-0.63%) |
May 30, 2013 | 37.73 | 38.23 | 37.73 | 37.95 | 475,280 | +0.41(+1.08%) |
May 29, 2013 | 38.30 | 38.37 | 37.16 | 37.54 | 294,020 | -1.02(-2.64%) |
May 28, 2013 | 39.20 | 39.27 | 38.27 | 38.56 | 342,954 | -0.24(-0.62%) |
May 24, 2013 | 38.78 | 38.80 | 38.46 | 38.80 | 90,699 | -0.10(-0.27%) |
May 23, 2013 | 39.01 | 39.27 | 38.63 | 38.90 | 328,354 | -0.46(-1.17%) |
May 22, 2013 | 40.35 | 40.59 | 39.32 | 39.36 | 246,138 | -1.03(-2.54%) |
May 21, 2013 | 40.38 | 40.61 | 40.22 | 40.39 | 203,426 | -0.06(-0.14%) |
May 20, 2013 | 40.18 | 40.61 | 40.10 | 40.45 | 158,700 | +0.13(+0.32%) |
May 17, 2013 | 40.14 | 40.34 | 40.06 | 40.32 | 200,758 | +0.44(+1.10%) |
May 16, 2013 | 39.90 | 40.22 | 39.75 | 39.88 | 198,243 | -0.20(-0.50%) |
May 15, 2013 | 39.79 | 40.33 | 39.66 | 40.08 | 200,817 | +0.66(+1.68%) |
May 13, 2013 | 39.56 | 39.71 | 38.60 | 39.42 | 230,585 | -0.58(-1.45%) |
May 10, 2013 | 40.33 | 40.33 | 39.77 | 40.00 | 384,423 | -0.15(-0.38%) |
May 09, 2013 | 40.78 | 40.78 | 40.12 | 40.15 | 163,653 | -0.60(-1.47%) |
May 08, 2013 | 40.61 | 41.03 | 40.57 | 40.75 | 286,554 | +0.17(+0.41%) |
May 07, 2013 | 40.22 | 40.59 | 40.08 | 40.58 | 208,301 | +0.41(+1.03%) |
May 06, 2013 | 40.21 | 40.31 | 40.07 | 40.17 | 120,654 | +0.06(+0.16%) |
May 03, 2013 | 40.57 | 40.54 | 40.10 | 40.10 | 176,009 | +0.17(+0.42%) |
May 02, 2013 | 39.79 | 40.17 | 39.55 | 39.94 | 152,381 | +0.36(+0.91%) |
May 01, 2013 | 40.35 | 40.35 | 39.55 | 39.58 | 311,301 | -0.77(-1.91%) |
Apr 30, 2013 | 39.87 | 40.35 | 39.50 | 40.35 | 189,818 | +0.35(+0.88%) |
Apr 29, 2013 | 39.60 | 40.15 | 39.54 | 40.00 | 160,457 | +0.43(+1.09%) |
Apr 26, 2013 | 39.86 | 39.90 | 39.54 | 39.57 | 151,439 | -0.33(-0.82%) |
Apr 25, 2013 | 40.18 | 40.38 | 39.79 | 39.90 | 101,861 | -0.18(-0.46%) |
Apr 24, 2013 | 39.92 | 40.10 | 39.70 | 40.08 | 110,278 | +0.21(+0.52%) |
Apr 23, 2013 | 39.71 | 39.88 | 39.46 | 39.87 | 173,958 | +0.44(+1.11%) |
Apr 22, 2013 | 39.51 | 39.61 | 38.80 | 39.44 | 129,697 | +0.04(+0.10%) |
Apr 19, 2013 | 38.77 | 39.51 | 38.69 | 39.40 | 150,171 | +0.65(+1.69%) |
Apr 18, 2013 | 38.66 | 38.81 | 38.38 | 38.74 | 222,261 | +0.22(+0.58%) |
Apr 17, 2013 | 38.75 | 38.81 | 38.05 | 38.52 | 232,643 | -0.40(-1.02%) |
Apr 16, 2013 | 38.12 | 38.94 | 37.88 | 38.92 | 271,874 | +0.92(+2.43%) |
Apr 15, 2013 | 38.92 | 39.09 | 37.87 | 37.99 | 244,157 | -1.23(-3.15%) |
Apr 12, 2013 | 39.17 | 39.25 | 38.96 | 39.23 | 124,387 | -0.01(-0.02%) |
Apr 11, 2013 | 39.10 | 39.29 | 38.94 | 39.24 | 137,736 | +0.10(+0.26%) |
Apr 10, 2013 | 38.62 | 39.21 | 38.56 | 39.13 | 398,631 | +0.69(+1.80%) |
Apr 09, 2013 | 38.70 | 38.70 | 38.35 | 38.44 | 227,711 | -0.16(-0.41%) |
Apr 08, 2013 | 38.19 | 38.69 | 38.09 | 38.60 | 323,599 | +0.40(+1.04%) |
Apr 05, 2013 | 37.70 | 38.28 | 37.70 | 38.20 | 155,276 | -0.08(-0.21%) |
Apr 04, 2013 | 37.88 | 38.28 | 37.67 | 38.28 | 129,565 | +0.53(+1.39%) |
Apr 03, 2013 | 38.01 | 38.16 | 37.60 | 37.76 | 192,054 | -0.21(-0.55%) |
Apr 02, 2013 | 38.00 | 38.31 | 37.82 | 37.96 | 218,664 | +0.08(+0.21%) |
Apr 01, 2013 | 37.79 | 37.94 | 37.30 | 37.88 | 294,570 | +0.09(+0.23%) |
Mar 28, 2013 | 37.88 | 37.96 | 37.63 | 37.80 | 212,609 | +0.03(+0.08%) |
Mar 27, 2013 | 37.84 | 37.88 | 37.58 | 37.76 | 161,940 | -0.30(-0.79%) |
Mar 26, 2013 | 38.01 | 38.12 | 37.80 | 38.07 | 117,507 | +0.30(+0.80%) |
Mar 25, 2013 | 38.08 | 38.31 | 37.49 | 37.76 | 151,431 | -0.29(-0.75%) |
Mar 22, 2013 | 37.90 | 38.16 | 37.83 | 38.05 | 124,159 | +0.28(+0.74%) |
Mar 21, 2013 | 37.75 | 38.02 | 37.61 | 37.77 | 120,333 | -0.25(-0.65%) |
Mar 20, 2013 | 37.96 | 38.18 | 37.88 | 38.02 | 149,380 | +0.25(+0.65%) |
Mar 19, 2013 | 37.81 | 37.98 | 37.50 | 37.77 | 183,506 | +0.09(+0.23%) |
Mar 18, 2013 | 37.69 | 37.98 | 37.60 | 37.68 | 176,689 | -0.35(-0.92%) |
Mar 15, 2013 | 37.49 | 38.08 | 37.42 | 38.03 | 498,928 | +0.55(+1.47%) |
Mar 14, 2013 | 37.43 | 37.60 | 37.26 | 37.48 | 295,310 | +0.22(+0.58%) |
Mar 13, 2013 | 37.29 | 37.40 | 37.14 | 37.27 | 171,856 | +0.06(+0.17%) |
Mar 12, 2013 | 37.48 | 37.55 | 37.17 | 37.21 | 151,512 | -0.30(-0.81%) |
Mar 11, 2013 | 37.33 | 37.66 | 37.25 | 37.51 | 167,079 | +0.18(+0.47%) |
Mar 08, 2013 | 37.52 | 37.56 | 37.16 | 37.33 | 182,968 | +0.12(+0.32%) |
Mar 07, 2013 | 37.11 | 37.33 | 36.90 | 37.21 | 180,747 | +0.04(+0.11%) |
Mar 06, 2013 | 37.25 | 37.25 | 36.90 | 37.17 | 165,119 | +0.02(+0.06%) |
Mar 05, 2013 | 37.37 | 37.62 | 37.02 | 37.15 | 208,777 | -0.06(-0.15%) |
Mar 04, 2013 | 36.98 | 37.35 | 36.92 | 37.21 | 181,716 | +0.18(+0.47%) |
Mar 01, 2013 | 36.01 | 37.15 | 35.89 | 37.03 | 346,400 | +0.96(+2.65%) |
Feb 28, 2013 | 36.06 | 36.27 | 35.80 | 36.07 | 130,308 | +0.26(+0.73%) |
Feb 27, 2013 | 35.55 | 36.04 | 35.43 | 35.81 | 132,836 | +0.22(+0.63%) |
Feb 26, 2013 | 35.41 | 35.77 | 35.21 | 35.59 | 159,083 | +0.36(+1.02%) |
Feb 25, 2013 | 36.09 | 36.23 | 35.23 | 35.23 | 113,999 | -0.80(-2.23%) |
Feb 22, 2013 | 35.64 | 36.04 | 35.43 | 36.04 | 144,922 | +0.63(+1.78%) |
Feb 21, 2013 | 35.41 | 35.88 | 35.20 | 35.41 | 204,418 | -0.05(-0.13%) |
Feb 20, 2013 | 35.91 | 36.01 | 35.45 | 35.45 | 173,678 | -0.53(-1.46%) |
Feb 19, 2013 | 35.40 | 36.00 | 35.40 | 35.98 | 290,701 | +0.54(+1.53%) |
Feb 15, 2013 | 35.72 | 35.72 | 35.41 | 35.44 | 176,738 | -0.14(-0.38%) |
Feb 14, 2013 | 35.84 | 35.90 | 35.55 | 35.57 | 75,569 | -0.28(-0.78%) |
Feb 13, 2013 | 35.86 | 35.92 | 35.70 | 35.85 | 92,011 | -0.10(-0.29%) |
Feb 12, 2013 | 35.73 | 36.01 | 35.58 | 35.96 | 79,699 | +0.25(+0.69%) |
Feb 11, 2013 | 35.76 | 35.95 | 35.53 | 35.71 | 82,823 | -0.06(-0.16%) |
Feb 08, 2013 | 35.65 | 35.92 | 35.65 | 35.76 | 66,621 | +0.07(+0.20%) |
Feb 07, 2013 | 35.64 | 35.81 | 35.37 | 35.69 | 90,223 | -0.01(-0.02%) |
Feb 06, 2013 | 35.57 | 35.76 | 35.31 | 35.70 | 99,522 | +0.24(+0.67%) |
Feb 04, 2013 | 35.89 | 35.93 | 35.35 | 35.46 | 110,165 | -0.58(-1.61%) |