Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.90 | 44.35 | 43.36 | 43.82 | 386,728 | -0.77(-1.73%) |
Jan 30, 2014 | 44.27 | 44.76 | 43.59 | 44.59 | 383,937 | +0.86(+1.97%) |
Jan 29, 2014 | 44.19 | 44.62 | 43.54 | 43.73 | 267,303 | -0.89(-1.99%) |
Jan 28, 2014 | 44.10 | 44.89 | 43.84 | 44.62 | 288,007 | +0.44(+1.00%) |
Jan 27, 2014 | 45.80 | 45.80 | 43.71 | 44.18 | 676,626 | -1.79(-3.89%) |
Jan 24, 2014 | 48.50 | 48.94 | 45.95 | 45.97 | 646,265 | -3.01(-6.15%) |
Jan 23, 2014 | 50.60 | 50.60 | 48.78 | 48.98 | 369,849 | -1.75(-3.45%) |
Jan 22, 2014 | 49.37 | 51.12 | 49.30 | 50.73 | 429,740 | +1.25(+2.53%) |
Jan 21, 2014 | 49.74 | 51.09 | 49.07 | 49.48 | 328,398 | +0.28(+0.57%) |
Jan 17, 2014 | 48.70 | 49.20 | 49.20 | 49.20 | 198,700 | +0.37(+0.76%) |
Jan 16, 2014 | 48.15 | 48.89 | 47.84 | 48.83 | 189,512 | +0.68(+1.41%) |
Jan 15, 2014 | 47.76 | 48.31 | 47.76 | 48.15 | 207,639 | +0.39(+0.82%) |
Jan 14, 2014 | 46.76 | 48.22 | 46.65 | 47.76 | 241,868 | +1.04(+2.23%) |
Jan 13, 2014 | 46.99 | 47.61 | 46.34 | 46.72 | 220,079 | -0.55(-1.16%) |
Jan 10, 2014 | 47.21 | 47.76 | 46.57 | 47.27 | 243,835 | +0.07(+0.15%) |
Jan 09, 2014 | 47.44 | 48.48 | 47.11 | 47.20 | 550,668 | +0.10(+0.21%) |
Jan 08, 2014 | 45.57 | 47.12 | 45.50 | 47.10 | 726,366 | +1.72(+3.79%) |
Jan 07, 2014 | 44.72 | 45.51 | 44.58 | 45.38 | 320,026 | +0.88(+1.98%) |
Jan 06, 2014 | 44.06 | 44.72 | 44.06 | 44.50 | 253,264 | +0.49(+1.11%) |
Jan 03, 2014 | 43.22 | 44.27 | 43.05 | 44.01 | 344,037 | +0.80(+1.85%) |
Jan 02, 2014 | 43.34 | 43.55 | 42.86 | 43.21 | 363,098 | -0.39(-0.89%) |
Dec 31, 2013 | 43.62 | 43.60 | 43.60 | 43.60 | 446,200 | +0.02(+0.05%) |
Dec 30, 2013 | 43.50 | 43.79 | 43.06 | 43.58 | 298,788 | +0.01(+0.02%) |
Dec 27, 2013 | 44.38 | 44.66 | 43.44 | 43.57 | 198,459 | -0.69(-1.56%) |
Dec 26, 2013 | 44.44 | 44.54 | 43.93 | 44.26 | 320,757 | -0.07(-0.16%) |
Dec 24, 2013 | 44.44 | 44.87 | 43.91 | 44.33 | 235,815 | -0.20(-0.45%) |
Dec 23, 2013 | 44.64 | 45.36 | 44.07 | 44.53 | 499,088 | +0.02(+0.04%) |
Dec 20, 2013 | 44.05 | 44.82 | 43.39 | 44.51 | 609,581 | +0.91(+2.09%) |
Dec 19, 2013 | 44.04 | 44.38 | 43.39 | 43.60 | 300,039 | -0.73(-1.65%) |
Dec 18, 2013 | 43.57 | 44.34 | 43.17 | 44.33 | 289,630 | +0.93(+2.14%) |
Dec 17, 2013 | 44.00 | 44.00 | 43.20 | 43.40 | 149,243 | -0.47(-1.07%) |
Dec 16, 2013 | 43.48 | 44.38 | 43.40 | 43.87 | 226,734 | +0.43(+0.99%) |
Dec 13, 2013 | 43.89 | 43.93 | 43.03 | 43.44 | 203,133 | +0.37(+0.86%) |
Dec 12, 2013 | 43.13 | 43.29 | 42.16 | 43.07 | 339,836 | -0.25(-0.58%) |
Dec 11, 2013 | 43.94 | 43.94 | 43.12 | 43.32 | 227,224 | -0.66(-1.50%) |
Dec 10, 2013 | 43.80 | 45.01 | 43.80 | 43.98 | 228,033 | +0.07(+0.16%) |
Dec 09, 2013 | 44.89 | 44.94 | 42.72 | 43.91 | 539,231 | -0.50(-1.13%) |
Dec 06, 2013 | 44.72 | 45.20 | 44.08 | 44.41 | 0 | +0.19(+0.43%) |
Dec 05, 2013 | 43.95 | 44.51 | 43.95 | 44.22 | 0 | +0.22(+0.50%) |
Dec 04, 2013 | 44.51 | 44.69 | 43.48 | 44.00 | 0 | -0.46(-1.03%) |
Dec 03, 2013 | 45.01 | 45.30 | 44.32 | 44.46 | 0 | -0.57(-1.27%) |
Dec 02, 2013 | 45.66 | 46.33 | 44.81 | 45.03 | 310,540 | -0.51(-1.12%) |
Nov 29, 2013 | 45.13 | 45.73 | 44.95 | 45.54 | 0 | +0.69(+1.54%) |
Nov 27, 2013 | 44.88 | 45.15 | 44.37 | 44.85 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 44.62 | 44.98 | 44.17 | 44.72 | 0 | +0.02(+0.04%) |
Nov 25, 2013 | 44.72 | 45.83 | 44.49 | 44.70 | 296,844 | -0.06(-0.13%) |
Nov 22, 2013 | 45.03 | 45.23 | 44.20 | 44.76 | 0 | -0.13(-0.29%) |
Nov 21, 2013 | 44.39 | 45.50 | 44.00 | 44.89 | 385,735 | +0.74(+1.68%) |
Nov 20, 2013 | 45.12 | 45.28 | 44.13 | 44.15 | 0 | -0.67(-1.49%) |
Nov 19, 2013 | 44.96 | 45.64 | 44.36 | 44.82 | 446,341 | -0.25(-0.55%) |
Nov 18, 2013 | 46.64 | 47.02 | 44.59 | 45.07 | 0 | -1.53(-3.28%) |
Nov 15, 2013 | 45.83 | 47.10 | 45.54 | 46.60 | 0 | +0.71(+1.55%) |
Nov 14, 2013 | 47.30 | 47.46 | 45.57 | 45.89 | 365,560 | -0.68(-1.46%) |
Nov 12, 2013 | 46.59 | 46.77 | 46.11 | 46.57 | 0 | -0.04(-0.09%) |
Nov 11, 2013 | 47.17 | 47.72 | 46.56 | 46.61 | 0 | -0.78(-1.65%) |
Nov 08, 2013 | 46.28 | 47.75 | 46.21 | 47.39 | 0 | +1.08(+2.33%) |
Nov 07, 2013 | 47.80 | 47.97 | 46.21 | 46.31 | 335,109 | -1.29(-2.71%) |
Nov 06, 2013 | 47.51 | 47.74 | 46.88 | 47.60 | 414,982 | +0.59(+1.26%) |
Nov 05, 2013 | 46.57 | 47.32 | 46.15 | 47.01 | 346,582 | +0.22(+0.47%) |
Nov 04, 2013 | 46.65 | 46.96 | 46.33 | 46.79 | 528,627 | +0.16(+0.34%) |
Nov 01, 2013 | 46.60 | 47.08 | 46.50 | 46.63 | 0 | -0.64(-1.35%) |
Oct 31, 2013 | 47.85 | 48.27 | 46.96 | 47.27 | 0 | -0.62(-1.29%) |
Oct 30, 2013 | 47.81 | 50.48 | 45.41 | 47.89 | 2,300,949 | +4.54(+10.47%) |
Oct 29, 2013 | 43.03 | 44.14 | 43.02 | 43.35 | 0 | +0.33(+0.77%) |
Oct 28, 2013 | 44.19 | 44.20 | 42.85 | 43.02 | 0 | -1.02(-2.32%) |
Oct 25, 2013 | 44.50 | 44.60 | 43.68 | 44.04 | 0 | -0.16(-0.36%) |
Oct 24, 2013 | 43.92 | 44.62 | 43.85 | 44.20 | 429,415 | +0.54(+1.23%) |
Oct 23, 2013 | 42.64 | 44.05 | 42.64 | 43.66 | 551,504 | +1.04(+2.44%) |
Oct 22, 2013 | 42.37 | 43.15 | 42.07 | 42.62 | 287,519 | +0.56(+1.33%) |
Oct 21, 2013 | 42.29 | 42.57 | 41.99 | 42.06 | 229,371 | -0.05(-0.12%) |
Oct 18, 2013 | 42.55 | 42.71 | 41.82 | 42.11 | 387,045 | -0.06(-0.14%) |
Oct 17, 2013 | 41.50 | 42.22 | 41.50 | 42.17 | 528,051 | +0.68(+1.64%) |
Oct 16, 2013 | 41.36 | 42.18 | 41.35 | 41.49 | 612,454 | +0.82(+2.02%) |
Oct 15, 2013 | 40.62 | 40.99 | 40.48 | 40.67 | 294,257 | +0.02(+0.05%) |
Oct 14, 2013 | 40.50 | 40.73 | 40.22 | 40.65 | 199,058 | -0.06(-0.15%) |
Oct 11, 2013 | 40.19 | 40.78 | 40.19 | 40.71 | 0 | +0.34(+0.84%) |
Oct 10, 2013 | 39.68 | 40.67 | 39.68 | 40.37 | 293,061 | +1.30(+3.33%) |
Oct 09, 2013 | 39.05 | 39.38 | 38.50 | 39.07 | 324,904 | +0.02(+0.05%) |
Oct 08, 2013 | 39.46 | 39.74 | 38.60 | 39.05 | 300,361 | -0.39(-0.99%) |
Oct 07, 2013 | 40.02 | 40.40 | 39.41 | 39.44 | 0 | -0.87(-2.16%) |
Oct 04, 2013 | 39.95 | 40.66 | 39.82 | 40.31 | 0 | +0.26(+0.65%) |
Oct 03, 2013 | 40.71 | 40.72 | 39.81 | 40.05 | 0 | -0.66(-1.62%) |
Oct 02, 2013 | 41.04 | 41.33 | 40.62 | 40.71 | 370,040 | -0.52(-1.26%) |
Oct 01, 2013 | 40.32 | 41.30 | 40.32 | 41.23 | 339,611 | +0.78(+1.93%) |
Sep 27, 2013 | 39.53 | 40.80 | 39.21 | 40.45 | 0 | +0.54(+1.35%) |
Sep 26, 2013 | 39.22 | 40.13 | 39.22 | 39.91 | 640,748 | +0.86(+2.20%) |
Sep 25, 2013 | 38.52 | 39.45 | 38.52 | 39.05 | 319,332 | +0.55(+1.43%) |
Sep 24, 2013 | 38.95 | 39.01 | 38.38 | 38.50 | 454,619 | -0.53(-1.36%) |
Sep 23, 2013 | 38.89 | 39.25 | 38.46 | 39.03 | 315,415 | -0.01(-0.03%) |
Sep 20, 2013 | 39.59 | 39.84 | 38.90 | 39.04 | 0 | -0.56(-1.41%) |
Sep 19, 2013 | 39.84 | 39.99 | 39.38 | 39.60 | 277,530 | -0.06(-0.15%) |
Sep 18, 2013 | 38.13 | 39.90 | 37.89 | 39.66 | 519,188 | +1.65(+4.34%) |
Sep 17, 2013 | 36.88 | 38.11 | 36.88 | 38.01 | 0 | +1.13(+3.06%) |
Sep 16, 2013 | 37.38 | 37.17 | 36.74 | 36.88 | 0 | +0.40(+1.10%) |
Sep 13, 2013 | 36.67 | 36.94 | 36.31 | 36.48 | 0 | -0.07(-0.19%) |
Sep 12, 2013 | 36.53 | 36.98 | 36.13 | 36.55 | 0 | +0.10(+0.27%) |
Sep 11, 2013 | 36.50 | 37.19 | 36.41 | 36.45 | 0 | -0.10(-0.27%) |
Sep 10, 2013 | 36.43 | 36.92 | 36.30 | 36.55 | 460,923 | +0.45(+1.25%) |
Sep 09, 2013 | 35.55 | 36.49 | 35.52 | 36.10 | 0 | +0.59(+1.66%) |
Sep 06, 2013 | 36.10 | 36.31 | 35.03 | 35.51 | 0 | -0.63(-1.74%) |
Sep 05, 2013 | 36.00 | 36.29 | 35.70 | 36.14 | 238,750 | +0.16(+0.44%) |
Sep 04, 2013 | 35.03 | 36.08 | 35.02 | 35.98 | 0 | +0.97(+2.77%) |
Sep 03, 2013 | 34.97 | 35.19 | 34.45 | 35.01 | 0 | +0.50(+1.45%) |
Aug 30, 2013 | 34.57 | 34.82 | 34.08 | 34.51 | 0 | -0.18(-0.52%) |
Aug 29, 2013 | 34.30 | 34.88 | 34.30 | 34.69 | 168,228 | +0.38(+1.11%) |
Aug 28, 2013 | 34.38 | 34.66 | 34.17 | 34.31 | 0 | -0.20(-0.58%) |
Aug 27, 2013 | 34.28 | 34.60 | 34.13 | 34.51 | 319,987 | -0.14(-0.40%) |
Aug 26, 2013 | 34.15 | 34.85 | 34.12 | 34.65 | 0 | +0.57(+1.67%) |
Aug 23, 2013 | 33.64 | 34.18 | 33.61 | 34.08 | 0 | +0.42(+1.25%) |
Aug 22, 2013 | 33.29 | 33.98 | 32.80 | 33.66 | 104,010 | +0.37(+1.11%) |
Aug 21, 2013 | 33.28 | 33.59 | 33.03 | 33.29 | 0 | -0.03(-0.09%) |
Aug 20, 2013 | 32.68 | 33.49 | 32.39 | 33.32 | 334,788 | +0.57(+1.74%) |
Aug 19, 2013 | 33.77 | 34.00 | 32.75 | 32.75 | 401,818 | -1.12(-3.31%) |
Aug 16, 2013 | 33.63 | 34.18 | 33.61 | 33.87 | 0 | +0.08(+0.24%) |
Aug 15, 2013 | 34.44 | 34.70 | 33.51 | 33.79 | 254,496 | -1.15(-3.29%) |
Aug 14, 2013 | 34.81 | 35.30 | 34.57 | 34.94 | 332,754 | +0.02(+0.06%) |
Aug 13, 2013 | 34.87 | 35.09 | 34.19 | 34.92 | 250,965 | +0.12(+0.34%) |
Aug 12, 2013 | 34.26 | 35.18 | 34.26 | 34.80 | 580,228 | +0.30(+0.87%) |
Aug 09, 2013 | 34.91 | 35.04 | 34.36 | 34.50 | 376,830 | -0.55(-1.57%) |
Aug 08, 2013 | 35.81 | 35.95 | 34.99 | 35.05 | 288,494 | -0.45(-1.27%) |
Aug 07, 2013 | 35.77 | 36.00 | 35.32 | 35.50 | 364,824 | -0.28(-0.78%) |
Aug 06, 2013 | 36.07 | 36.25 | 35.46 | 35.78 | 528,567 | -0.25(-0.69%) |
Aug 05, 2013 | 35.30 | 36.09 | 35.25 | 36.03 | 478,682 | +0.83(+2.36%) |
Aug 02, 2013 | 34.11 | 35.36 | 32.91 | 35.20 | 407,983 | +0.88(+2.56%) |
Aug 01, 2013 | 33.87 | 34.82 | 33.76 | 34.32 | 596,423 | +0.50(+1.48%) |
Jul 31, 2013 | 36.72 | 37.17 | 32.75 | 33.82 | 0 | -1.43(-4.06%) |
Jul 30, 2013 | 35.70 | 35.90 | 35.01 | 35.25 | 545,297 | -0.24(-0.68%) |
Jul 29, 2013 | 35.94 | 36.05 | 35.42 | 35.49 | 0 | -0.25(-0.70%) |
Jul 26, 2013 | 35.67 | 35.99 | 35.25 | 35.74 | 0 | -0.25(-0.69%) |
Jul 25, 2013 | 35.39 | 36.01 | 35.00 | 35.99 | 0 | +0.62(+1.75%) |
Jul 24, 2013 | 36.03 | 36.37 | 35.28 | 35.37 | 0 | -0.39(-1.09%) |
Jul 23, 2013 | 35.00 | 35.86 | 34.74 | 35.76 | 0 | +0.88(+2.52%) |
Jul 22, 2013 | 34.94 | 35.10 | 34.53 | 34.88 | 0 | +0.12(+0.35%) |
Jul 19, 2013 | 35.33 | 35.33 | 34.61 | 34.76 | 0 | -0.54(-1.53%) |
Jul 18, 2013 | 34.68 | 35.63 | 34.21 | 35.30 | 0 | +0.87(+2.53%) |
Jul 17, 2013 | 35.51 | 35.64 | 34.21 | 34.43 | 442,179 | -0.83(-2.35%) |
Jul 16, 2013 | 36.04 | 36.21 | 35.15 | 35.26 | 0 | -0.83(-2.30%) |
Jul 15, 2013 | 35.42 | 36.45 | 35.42 | 36.09 | 0 | +0.15(+0.42%) |
Jul 12, 2013 | 35.70 | 36.19 | 35.57 | 35.94 | 0 | +0.24(+0.67%) |
Jul 11, 2013 | 35.72 | 36.38 | 34.71 | 35.70 | 0 | +0.60(+1.71%) |
Jul 10, 2013 | 34.88 | 35.53 | 34.74 | 35.10 | 0 | +0.26(+0.75%) |
Jul 09, 2013 | 34.61 | 35.16 | 34.51 | 34.84 | 0 | +0.33(+0.96%) |
Jul 08, 2013 | 34.17 | 34.61 | 34.05 | 34.51 | 0 | +0.66(+1.95%) |
Jul 05, 2013 | 34.70 | 35.17 | 33.49 | 33.85 | 0 | -0.19(-0.56%) |
Jul 03, 2013 | 33.49 | 34.48 | 33.17 | 34.04 | 0 | +0.54(+1.61%) |
Jul 02, 2013 | 33.46 | 33.83 | 33.13 | 33.50 | 0 | +0.04(+0.12%) |
Jul 01, 2013 | 32.35 | 33.89 | 32.33 | 33.46 | 0 | +1.23(+3.82%) |
Jun 28, 2013 | 31.91 | 32.57 | 31.79 | 32.23 | 793,459 | +0.77(+2.45%) |
Jun 26, 2013 | 31.64 | 32.13 | 31.09 | 31.46 | 0 | -0.08(-0.25%) |
Jun 25, 2013 | 31.02 | 32.19 | 31.02 | 31.54 | 0 | +0.66(+2.14%) |
Jun 24, 2013 | 30.84 | 31.31 | 30.69 | 30.88 | 0 | -0.44(-1.40%) |
Jun 21, 2013 | 31.80 | 32.25 | 31.05 | 31.32 | 429,304 | -0.31(-0.98%) |
Jun 20, 2013 | 31.06 | 32.62 | 30.63 | 31.63 | 0 | +0.16(+0.51%) |
Jun 19, 2013 | 31.09 | 31.88 | 31.09 | 31.47 | 0 | +0.29(+0.93%) |
Jun 18, 2013 | 31.76 | 31.98 | 30.76 | 31.18 | 0 | -0.50(-1.58%) |
Jun 17, 2013 | 32.00 | 32.00 | 30.91 | 31.68 | 415,444 | -0.03(-0.09%) |
Jun 14, 2013 | 31.89 | 32.30 | 31.65 | 31.71 | 0 | -0.29(-0.91%) |
Jun 13, 2013 | 31.93 | 32.07 | 31.60 | 32.00 | 271,304 | -0.11(-0.34%) |
Jun 12, 2013 | 32.75 | 32.87 | 32.07 | 32.11 | 204,446 | -0.38(-1.17%) |
Jun 11, 2013 | 32.40 | 33.10 | 31.94 | 32.49 | 238,656 | -0.13(-0.40%) |
Jun 10, 2013 | 32.47 | 32.93 | 32.43 | 32.62 | 0 | +0.03(+0.09%) |
Jun 07, 2013 | 32.09 | 32.70 | 31.75 | 32.59 | 0 | +0.74(+2.32%) |
Jun 06, 2013 | 31.60 | 32.02 | 31.36 | 31.85 | 285,418 | +0.35(+1.11%) |
Jun 05, 2013 | 31.46 | 32.10 | 31.11 | 31.50 | 0 | -0.09(-0.28%) |
Jun 04, 2013 | 31.91 | 32.23 | 31.17 | 31.59 | 0 | -0.38(-1.19%) |
Jun 03, 2013 | 32.18 | 32.57 | 31.30 | 31.97 | 337,809 | -0.15(-0.47%) |
May 31, 2013 | 32.49 | 33.01 | 32.11 | 32.12 | 203,905 | -0.59(-1.80%) |
May 30, 2013 | 32.34 | 32.72 | 32.24 | 32.71 | 186,330 | +0.43(+1.33%) |
May 29, 2013 | 32.61 | 32.79 | 31.76 | 32.28 | 249,451 | -0.59(-1.79%) |
May 28, 2013 | 33.40 | 33.98 | 32.59 | 32.87 | 421,650 | -0.13(-0.39%) |
May 24, 2013 | 32.55 | 33.37 | 32.24 | 33.00 | 0 | +0.33(+1.01%) |
May 23, 2013 | 32.49 | 32.72 | 31.85 | 32.67 | 0 | -0.18(-0.55%) |
May 22, 2013 | 32.93 | 34.07 | 32.27 | 32.85 | 0 | +0.05(+0.15%) |
May 21, 2013 | 32.80 | 33.03 | 32.56 | 32.80 | 0 | +0.04(+0.12%) |
May 20, 2013 | 32.23 | 32.78 | 32.05 | 32.76 | 0 | +0.51(+1.58%) |
May 17, 2013 | 31.23 | 32.60 | 31.13 | 32.25 | 0 | +0.78(+2.47%) |
May 16, 2013 | 31.33 | 31.95 | 31.29 | 31.47 | 349,800 | +0.14(+0.45%) |
May 15, 2013 | 30.25 | 31.44 | 30.12 | 31.33 | 0 | +1.76(+5.95%) |
May 13, 2013 | 29.93 | 29.93 | 29.35 | 29.57 | 0 | -0.27(-0.90%) |
May 10, 2013 | 29.00 | 29.90 | 28.00 | 29.84 | 0 | +0.16(+0.54%) |
May 09, 2013 | 29.51 | 29.89 | 29.20 | 29.68 | 0 | +0.23(+0.78%) |
May 08, 2013 | 27.81 | 29.82 | 27.30 | 29.45 | 0 | +3.63(+14.06%) |
May 07, 2013 | 26.09 | 26.21 | 25.62 | 25.82 | 380,520 | -0.16(-0.62%) |
May 06, 2013 | 25.90 | 26.19 | 25.79 | 25.98 | 0 | +0.16(+0.62%) |
May 03, 2013 | 25.65 | 25.89 | 25.31 | 25.82 | 0 | +0.51(+2.02%) |
May 02, 2013 | 24.57 | 25.41 | 24.30 | 25.31 | 0 | +0.79(+3.22%) |
May 01, 2013 | 25.47 | 25.63 | 24.51 | 24.52 | 0 | -1.05(-4.11%) |
Apr 30, 2013 | 25.65 | 25.91 | 25.54 | 25.57 | 0 | -0.14(-0.54%) |
Apr 29, 2013 | 25.54 | 25.83 | 25.19 | 25.71 | 414,800 | +0.28(+1.10%) |
Apr 26, 2013 | 25.73 | 25.73 | 25.36 | 25.43 | 242,091 | -0.30(-1.17%) |
Apr 25, 2013 | 25.29 | 25.79 | 25.16 | 25.73 | 0 | +0.58(+2.31%) |
Apr 24, 2013 | 25.13 | 25.30 | 24.95 | 25.15 | 227,663 | -0.17(-0.67%) |
Apr 23, 2013 | 25.13 | 25.42 | 24.90 | 25.32 | 297,435 | +0.29(+1.16%) |
Apr 22, 2013 | 25.35 | 25.39 | 24.95 | 25.03 | 204,598 | -0.24(-0.95%) |
Apr 19, 2013 | 24.88 | 25.30 | 24.74 | 25.27 | 263,947 | +0.38(+1.53%) |
Apr 18, 2013 | 24.84 | 25.06 | 24.57 | 24.89 | 251,927 | +0.06(+0.24%) |
Apr 17, 2013 | 24.80 | 25.00 | 24.40 | 24.83 | 181,151 | -0.20(-0.80%) |
Apr 16, 2013 | 24.42 | 25.04 | 24.31 | 25.03 | 253,739 | +0.84(+3.47%) |
Apr 15, 2013 | 24.85 | 25.06 | 24.04 | 24.19 | 346,501 | -0.73(-2.93%) |
Apr 12, 2013 | 24.47 | 25.20 | 24.16 | 24.92 | 260,597 | +0.44(+1.80%) |
Apr 11, 2013 | 24.31 | 24.58 | 23.94 | 24.48 | 343,314 | +0.22(+0.91%) |
Apr 10, 2013 | 23.64 | 24.83 | 23.51 | 24.26 | 406,454 | +0.62(+2.62%) |
Apr 09, 2013 | 23.49 | 23.86 | 23.49 | 23.64 | 224,021 | +0.14(+0.60%) |
Apr 08, 2013 | 23.91 | 23.98 | 23.09 | 23.50 | 302,410 | -0.28(-1.18%) |
Apr 05, 2013 | 23.75 | 24.02 | 23.59 | 23.78 | 235,493 | -0.34(-1.41%) |
Apr 04, 2013 | 23.94 | 24.12 | 23.53 | 24.12 | 308,869 | +0.15(+0.63%) |
Apr 03, 2013 | 23.90 | 24.19 | 23.74 | 23.97 | 312,494 | +0.06(+0.25%) |
Apr 02, 2013 | 24.13 | 24.19 | 23.75 | 23.91 | 262,067 | -0.21(-0.87%) |
Apr 01, 2013 | 25.29 | 25.47 | 23.91 | 24.12 | 539,809 | -1.27(-5.00%) |
Mar 28, 2013 | 25.48 | 25.51 | 25.01 | 25.39 | 447,018 | +0.02(+0.08%) |
Mar 27, 2013 | 24.61 | 25.87 | 24.61 | 25.37 | 388,578 | +0.57(+2.30%) |
Mar 26, 2013 | 25.02 | 25.02 | 24.52 | 24.80 | 334,884 | -0.10(-0.40%) |
Mar 25, 2013 | 25.12 | 25.44 | 24.66 | 24.90 | 272,804 | -0.07(-0.28%) |
Mar 22, 2013 | 24.90 | 25.20 | 24.68 | 24.97 | 350,942 | +0.21(+0.85%) |
Mar 21, 2013 | 24.40 | 25.06 | 24.40 | 24.76 | 319,517 | +0.26(+1.06%) |
Mar 20, 2013 | 24.12 | 24.68 | 23.98 | 24.50 | 212,117 | +0.52(+2.17%) |
Mar 19, 2013 | 23.89 | 24.28 | 23.89 | 23.98 | 221,629 | +0.18(+0.76%) |
Mar 18, 2013 | 23.82 | 24.04 | 23.60 | 23.80 | 247,988 | -0.23(-0.96%) |
Mar 15, 2013 | 24.31 | 24.51 | 23.97 | 24.03 | 488,280 | -0.31(-1.27%) |
Mar 14, 2013 | 24.13 | 24.39 | 24.04 | 24.34 | 201,134 | +0.21(+0.87%) |
Mar 13, 2013 | 24.06 | 24.71 | 23.90 | 24.13 | 360,804 | -0.02(-0.08%) |
Mar 12, 2013 | 23.99 | 24.32 | 23.85 | 24.15 | 269,753 | +0.06(+0.25%) |
Mar 11, 2013 | 23.95 | 24.28 | 23.76 | 24.09 | 195,612 | +0.02(+0.08%) |
Mar 08, 2013 | 24.01 | 24.20 | 23.87 | 24.07 | 402,573 | +0.34(+1.43%) |
Mar 07, 2013 | 23.70 | 23.80 | 23.46 | 23.73 | 364,632 | -0.02(-0.08%) |
Mar 06, 2013 | 23.67 | 23.85 | 23.27 | 23.75 | 254,956 | +0.05(+0.21%) |
Mar 05, 2013 | 23.11 | 23.80 | 23.11 | 23.70 | 460,540 | +0.66(+2.86%) |
Mar 04, 2013 | 23.90 | 24.10 | 22.99 | 23.04 | 564,650 | -0.98(-4.08%) |
Mar 01, 2013 | 24.06 | 24.11 | 23.53 | 24.02 | 419,761 | +0.07(+0.29%) |
Feb 28, 2013 | 24.26 | 24.39 | 23.84 | 23.95 | 583,923 | -0.40(-1.64%) |
Feb 27, 2013 | 23.48 | 24.75 | 23.44 | 24.35 | 461,105 | +0.55(+2.31%) |
Feb 26, 2013 | 24.69 | 24.76 | 23.25 | 23.80 | 834,351 | -1.53(-6.04%) |
Feb 22, 2013 | 25.12 | 25.50 | 25.00 | 25.33 | 564,301 | +0.34(+1.36%) |
Feb 21, 2013 | 26.44 | 26.51 | 24.77 | 24.99 | 877,682 | -1.39(-5.27%) |
Feb 20, 2013 | 26.50 | 27.18 | 25.83 | 26.38 | 1,549,845 | +0.82(+3.21%) |
Feb 19, 2013 | 25.11 | 25.96 | 24.89 | 25.56 | 797,472 | +0.53(+2.12%) |
Feb 15, 2013 | 24.82 | 25.35 | 24.70 | 25.03 | 324,269 | +0.36(+1.46%) |
Feb 14, 2013 | 24.70 | 24.83 | 24.25 | 24.67 | 283,395 | -0.24(-0.96%) |
Feb 13, 2013 | 25.06 | 25.25 | 24.67 | 24.91 | 308,488 | -0.09(-0.36%) |
Feb 12, 2013 | 25.13 | 25.34 | 24.80 | 25.00 | 430,168 | -0.04(-0.16%) |
Feb 11, 2013 | 24.96 | 25.13 | 24.80 | 25.04 | 270,267 | +0.14(+0.56%) |
Feb 08, 2013 | 24.89 | 25.30 | 24.45 | 24.90 | 377,891 | +0.33(+1.34%) |
Feb 07, 2013 | 24.76 | 25.75 | 24.39 | 24.57 | 1,415,593 | +0.21(+0.86%) |
Feb 06, 2013 | 23.70 | 24.37 | 23.54 | 24.36 | 251,036 | +0.66(+2.78%) |
Feb 04, 2013 | 24.17 | 24.44 | 23.58 | 23.70 | 360,454 | -0.53(-2.19%) |