Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.98 | 39.52 | 39.52 | 39.52 | 854,781 | +0.64(+1.66%) |
Dec 30, 2013 | 39.10 | 39.22 | 38.78 | 38.88 | 948,539 | -0.34(-0.88%) |
Dec 27, 2013 | 39.47 | 40.31 | 38.95 | 39.22 | 715,076 | +0.01(+0.02%) |
Dec 26, 2013 | 39.60 | 39.76 | 39.22 | 39.22 | 545,755 | -0.15(-0.37%) |
Dec 24, 2013 | 39.42 | 39.69 | 39.19 | 39.36 | 364,840 | +0.03(+0.09%) |
Dec 23, 2013 | 39.17 | 39.46 | 38.71 | 39.33 | 1,342,191 | +0.39(+1.01%) |
Dec 20, 2013 | 39.12 | 39.46 | 38.89 | 38.93 | 10,582,822 | -0.01(-0.02%) |
Dec 19, 2013 | 39.40 | 39.40 | 38.60 | 38.94 | 1,828,997 | -0.63(-1.60%) |
Dec 18, 2013 | 39.32 | 39.65 | 38.49 | 39.58 | 1,259,092 | +0.21(+0.54%) |
Dec 17, 2013 | 39.15 | 39.36 | 38.60 | 39.36 | 1,404,186 | +0.13(+0.33%) |
Dec 16, 2013 | 39.69 | 39.83 | 39.16 | 39.23 | 1,509,733 | -0.28(-0.72%) |
Dec 13, 2013 | 39.94 | 40.20 | 39.33 | 39.52 | 1,530,718 | -0.27(-0.67%) |
Dec 12, 2013 | 38.59 | 39.80 | 38.56 | 39.78 | 1,943,143 | +1.30(+3.37%) |
Dec 11, 2013 | 39.58 | 39.65 | 38.08 | 38.49 | 1,256,868 | -1.23(-3.09%) |
Dec 10, 2013 | 39.80 | 40.40 | 39.69 | 39.71 | 658,660 | -0.17(-0.43%) |
Dec 09, 2013 | 39.17 | 40.09 | 39.17 | 39.89 | 1,084,107 | +0.70(+1.77%) |
Dec 06, 2013 | 38.71 | 39.36 | 38.52 | 39.19 | 623,216 | +1.01(+2.65%) |
Dec 05, 2013 | 38.21 | 38.30 | 37.55 | 38.18 | 650,538 | +0.37(+0.98%) |
Dec 04, 2013 | 37.97 | 38.37 | 37.47 | 37.81 | 989,487 | -0.42(-1.10%) |
Dec 03, 2013 | 38.46 | 38.67 | 37.97 | 38.23 | 729,794 | -0.41(-1.07%) |
Dec 02, 2013 | 39.12 | 39.38 | 38.54 | 38.64 | 558,016 | -0.57(-1.47%) |
Nov 29, 2013 | 39.43 | 39.46 | 39.03 | 39.22 | 434,040 | +0.00(+0.00%) |
Nov 27, 2013 | 39.02 | 39.27 | 38.74 | 39.22 | 544,160 | +0.18(+0.46%) |
Nov 26, 2013 | 38.81 | 39.11 | 38.68 | 39.04 | 528,284 | +0.30(+0.78%) |
Nov 25, 2013 | 38.61 | 38.79 | 38.19 | 38.74 | 558,569 | +0.31(+0.80%) |
Nov 22, 2013 | 38.49 | 38.62 | 38.12 | 38.43 | 503,487 | -0.01(-0.02%) |
Nov 21, 2013 | 38.18 | 38.58 | 38.06 | 38.43 | 918,238 | +0.51(+1.36%) |
Nov 20, 2013 | 38.07 | 38.21 | 37.83 | 37.92 | 585,184 | -0.03(-0.07%) |
Nov 19, 2013 | 37.89 | 38.27 | 37.76 | 37.95 | 853,851 | -0.03(-0.09%) |
Nov 18, 2013 | 38.96 | 39.28 | 37.83 | 37.98 | 668,375 | -0.90(-2.32%) |
Nov 15, 2013 | 38.56 | 38.98 | 38.38 | 38.88 | 590,909 | +0.32(+0.82%) |
Nov 14, 2013 | 38.21 | 38.66 | 37.73 | 38.56 | 749,662 | +0.41(+1.08%) |
Nov 13, 2013 | 37.16 | 38.30 | 37.09 | 38.15 | 1,396,712 | +0.42(+1.11%) |
Nov 12, 2013 | 38.81 | 38.99 | 37.18 | 37.73 | 2,492,931 | -1.17(-3.01%) |
Nov 11, 2013 | 38.57 | 39.31 | 38.52 | 38.91 | 1,164,264 | +0.34(+0.89%) |
Nov 08, 2013 | 38.17 | 39.16 | 38.07 | 38.56 | 1,308,906 | +0.37(+0.96%) |
Nov 07, 2013 | 39.39 | 39.80 | 38.18 | 38.20 | 818,790 | -1.02(-2.60%) |
Nov 06, 2013 | 39.78 | 39.87 | 38.80 | 39.22 | 589,102 | -0.33(-0.84%) |
Nov 05, 2013 | 39.10 | 39.70 | 38.68 | 39.55 | 591,178 | +0.09(+0.22%) |
Nov 04, 2013 | 38.74 | 39.55 | 38.74 | 39.46 | 988,270 | +0.80(+2.06%) |
Nov 01, 2013 | 38.56 | 39.39 | 38.49 | 38.67 | 991,804 | +0.03(+0.07%) |
Oct 31, 2013 | 38.67 | 38.90 | 38.17 | 38.64 | 1,306,736 | -0.14(-0.35%) |
Oct 30, 2013 | 38.91 | 38.92 | 38.28 | 38.78 | 939,534 | -0.15(-0.37%) |
Oct 29, 2013 | 38.67 | 39.19 | 38.23 | 38.92 | 1,194,391 | +0.22(+0.58%) |
Oct 28, 2013 | 39.00 | 39.03 | 38.13 | 38.70 | 1,182,482 | -0.32(-0.81%) |
Oct 25, 2013 | 38.62 | 39.02 | 38.31 | 39.02 | 1,384,449 | +0.56(+1.45%) |
Oct 24, 2013 | 38.14 | 38.89 | 36.89 | 38.46 | 2,473,426 | +0.45(+1.19%) |
Oct 23, 2013 | 37.84 | 38.24 | 37.67 | 38.01 | 1,258,912 | -0.01(-0.02%) |
Oct 22, 2013 | 38.37 | 38.56 | 37.71 | 38.02 | 1,040,642 | -0.12(-0.31%) |
Oct 21, 2013 | 38.23 | 38.44 | 37.61 | 38.14 | 1,306,341 | -0.13(-0.34%) |
Oct 18, 2013 | 37.54 | 38.34 | 37.30 | 38.26 | 1,525,724 | +1.10(+2.97%) |
Oct 17, 2013 | 36.35 | 37.25 | 36.12 | 37.16 | 1,406,385 | +0.55(+1.50%) |
Oct 16, 2013 | 36.19 | 36.62 | 35.85 | 36.61 | 798,456 | +0.56(+1.54%) |
Oct 15, 2013 | 36.41 | 36.41 | 35.54 | 36.06 | 1,042,339 | -0.47(-1.29%) |
Oct 14, 2013 | 35.34 | 36.54 | 35.07 | 36.53 | 975,596 | +0.81(+2.28%) |
Oct 11, 2013 | 34.65 | 35.71 | 34.51 | 35.71 | 836,949 | +0.98(+2.81%) |
Oct 10, 2013 | 34.15 | 35.04 | 33.88 | 34.74 | 1,276,243 | +1.27(+3.79%) |
Oct 09, 2013 | 34.52 | 34.65 | 33.42 | 33.47 | 1,365,819 | -0.35(-1.04%) |
Oct 08, 2013 | 34.88 | 35.28 | 33.81 | 33.82 | 1,215,239 | -0.82(-2.37%) |
Oct 07, 2013 | 35.06 | 35.40 | 34.64 | 34.64 | 839,698 | -0.79(-2.22%) |
Oct 04, 2013 | 35.05 | 35.50 | 34.82 | 35.43 | 798,293 | +0.31(+0.88%) |
Oct 03, 2013 | 35.16 | 36.05 | 34.89 | 35.12 | 1,069,589 | -0.03(-0.10%) |
Oct 02, 2013 | 34.52 | 35.16 | 34.33 | 35.16 | 725,466 | +0.29(+0.84%) |
Oct 01, 2013 | 34.15 | 35.06 | 33.98 | 34.87 | 933,461 | +0.69(+2.03%) |
Sep 30, 2013 | 33.59 | 34.42 | 33.45 | 34.17 | 595,138 | -0.01(-0.03%) |
Sep 27, 2013 | 33.78 | 34.42 | 33.45 | 34.18 | 647,616 | +0.16(+0.48%) |
Sep 26, 2013 | 33.91 | 34.29 | 33.63 | 34.02 | 896,002 | +0.29(+0.86%) |
Sep 25, 2013 | 33.53 | 34.16 | 33.50 | 33.73 | 861,349 | +0.33(+1.00%) |
Sep 24, 2013 | 33.38 | 33.95 | 33.24 | 33.39 | 946,113 | +0.10(+0.31%) |
Sep 23, 2013 | 33.31 | 33.39 | 32.34 | 33.29 | 1,315,787 | -0.10(-0.31%) |
Sep 20, 2013 | 34.21 | 34.25 | 33.38 | 33.39 | 1,733,850 | -0.67(-1.96%) |
Sep 19, 2013 | 34.93 | 34.93 | 34.05 | 34.06 | 1,255,092 | -0.84(-2.40%) |
Sep 18, 2013 | 34.80 | 35.15 | 34.10 | 34.90 | 1,019,375 | +0.21(+0.59%) |
Sep 17, 2013 | 34.64 | 34.96 | 34.51 | 34.69 | 1,120,654 | +0.02(+0.05%) |
Sep 16, 2013 | 34.40 | 34.81 | 33.97 | 34.68 | 1,204,718 | +0.71(+2.09%) |
Sep 13, 2013 | 33.40 | 34.09 | 33.24 | 33.97 | 998,001 | +1.18(+3.60%) |
Sep 12, 2013 | 33.30 | 33.51 | 32.73 | 32.78 | 482,276 | -0.61(-1.82%) |
Sep 11, 2013 | 33.92 | 33.92 | 33.27 | 33.39 | 570,504 | -0.57(-1.66%) |
Sep 10, 2013 | 33.48 | 34.08 | 33.48 | 33.96 | 815,556 | +0.56(+1.67%) |
Sep 09, 2013 | 32.68 | 33.44 | 32.68 | 33.40 | 859,868 | +0.68(+2.07%) |
Sep 06, 2013 | 32.89 | 32.96 | 32.25 | 32.72 | 668,391 | +0.03(+0.10%) |
Sep 05, 2013 | 32.27 | 32.72 | 32.02 | 32.69 | 678,578 | +0.46(+1.43%) |
Sep 04, 2013 | 31.47 | 32.61 | 31.40 | 32.23 | 801,089 | +0.80(+2.56%) |
Sep 03, 2013 | 31.66 | 32.32 | 31.21 | 31.42 | 620,990 | +0.29(+0.94%) |
Aug 30, 2013 | 31.38 | 31.48 | 30.90 | 31.13 | 663,742 | -0.15(-0.49%) |
Aug 29, 2013 | 30.77 | 31.49 | 30.64 | 31.29 | 308,975 | +0.42(+1.36%) |
Aug 28, 2013 | 30.51 | 30.97 | 30.31 | 30.87 | 493,829 | +0.35(+1.15%) |
Aug 27, 2013 | 31.30 | 31.36 | 30.34 | 30.52 | 946,175 | -1.36(-4.27%) |
Aug 26, 2013 | 32.24 | 32.34 | 31.82 | 31.88 | 421,548 | -0.35(-1.09%) |
Aug 23, 2013 | 32.01 | 32.25 | 31.65 | 32.23 | 681,171 | +0.26(+0.80%) |
Aug 22, 2013 | 31.73 | 32.24 | 31.73 | 31.97 | 394,867 | +0.34(+1.08%) |
Aug 21, 2013 | 31.53 | 31.86 | 31.34 | 31.63 | 672,711 | +0.00(+0.00%) |
Aug 20, 2013 | 30.95 | 31.71 | 30.91 | 31.63 | 1,180,939 | +0.74(+2.38%) |
Aug 19, 2013 | 31.15 | 31.27 | 30.86 | 30.89 | 584,501 | -0.26(-0.82%) |
Aug 16, 2013 | 31.06 | 31.53 | 30.98 | 31.15 | 738,861 | -0.05(-0.16%) |
Aug 15, 2013 | 31.88 | 31.88 | 31.07 | 31.20 | 929,846 | -1.07(-3.32%) |
Aug 14, 2013 | 32.95 | 32.95 | 32.23 | 32.27 | 816,968 | -0.70(-2.13%) |
Aug 13, 2013 | 32.87 | 33.06 | 32.48 | 32.97 | 832,757 | +0.18(+0.55%) |
Aug 12, 2013 | 32.71 | 33.12 | 32.60 | 32.79 | 717,182 | -0.22(-0.67%) |
Aug 09, 2013 | 32.65 | 33.35 | 32.58 | 33.02 | 973,634 | +0.33(+1.00%) |
Aug 08, 2013 | 33.22 | 33.40 | 32.64 | 32.69 | 928,013 | -0.21(-0.65%) |
Aug 07, 2013 | 33.33 | 33.54 | 32.80 | 32.90 | 946,183 | -0.67(-1.99%) |
Aug 06, 2013 | 33.62 | 33.70 | 33.02 | 33.57 | 1,129,238 | -0.04(-0.13%) |
Aug 05, 2013 | 33.50 | 34.13 | 33.25 | 33.62 | 1,332,408 | +0.01(+0.03%) |
Aug 02, 2013 | 33.31 | 33.80 | 32.93 | 33.61 | 1,549,476 | +0.23(+0.69%) |
Aug 01, 2013 | 32.37 | 33.39 | 32.35 | 33.38 | 1,534,086 | +1.05(+3.26%) |
Jul 31, 2013 | 31.55 | 32.52 | 31.45 | 32.32 | 1,491,649 | +0.91(+2.89%) |
Jul 30, 2013 | 31.28 | 31.86 | 31.27 | 31.41 | 1,087,342 | +0.23(+0.74%) |
Jul 29, 2013 | 31.40 | 31.44 | 30.76 | 31.18 | 1,293,102 | -0.21(-0.68%) |
Jul 26, 2013 | 30.74 | 31.57 | 30.74 | 31.40 | 1,259,724 | +0.29(+0.94%) |
Jul 25, 2013 | 29.79 | 31.71 | 29.56 | 31.11 | 3,793,104 | +2.77(+9.76%) |
Jul 24, 2013 | 28.48 | 28.74 | 28.02 | 28.34 | 1,370,261 | +0.00(+0.00%) |
Jul 23, 2013 | 28.71 | 28.71 | 27.89 | 28.34 | 1,941,022 | -0.15(-0.54%) |
Jul 22, 2013 | 29.08 | 29.15 | 28.20 | 28.50 | 2,235,008 | -0.66(-2.26%) |
Jul 19, 2013 | 31.06 | 31.06 | 28.97 | 29.15 | 2,736,984 | -2.12(-6.79%) |
Jul 18, 2013 | 30.28 | 31.41 | 30.20 | 31.28 | 1,472,094 | +1.09(+3.61%) |
Jul 17, 2013 | 30.12 | 30.60 | 29.96 | 30.19 | 663,673 | +0.21(+0.70%) |
Jul 16, 2013 | 30.37 | 30.55 | 29.81 | 29.98 | 836,955 | -0.39(-1.30%) |
Jul 15, 2013 | 30.39 | 30.64 | 30.18 | 30.37 | 641,315 | -0.03(-0.08%) |
Jul 12, 2013 | 29.81 | 30.47 | 29.69 | 30.40 | 1,333,018 | +0.50(+1.66%) |
Jul 11, 2013 | 30.08 | 30.08 | 29.70 | 29.90 | 899,091 | +0.38(+1.28%) |
Jul 10, 2013 | 29.09 | 29.57 | 29.05 | 29.52 | 932,112 | +0.38(+1.29%) |
Jul 09, 2013 | 29.08 | 29.51 | 28.87 | 29.15 | 964,997 | +0.26(+0.89%) |
Jul 08, 2013 | 29.03 | 29.32 | 28.67 | 28.89 | 634,578 | +0.02(+0.06%) |
Jul 05, 2013 | 28.12 | 28.90 | 27.70 | 28.87 | 745,148 | +1.16(+4.20%) |
Jul 03, 2013 | 27.80 | 27.96 | 27.54 | 27.71 | 972,635 | -0.38(-1.34%) |
Jul 02, 2013 | 28.48 | 28.78 | 27.95 | 28.08 | 1,164,225 | -0.45(-1.56%) |
Jul 01, 2013 | 27.58 | 28.62 | 27.58 | 28.53 | 1,120,266 | +1.17(+4.29%) |
Jun 28, 2013 | 27.72 | 28.00 | 27.33 | 27.36 | 1,399,300 | -0.47(-1.69%) |
Jun 27, 2013 | 27.47 | 28.33 | 27.38 | 27.83 | 844,126 | +0.63(+2.30%) |
Jun 26, 2013 | 27.10 | 27.28 | 26.61 | 27.20 | 778,049 | +0.39(+1.47%) |
Jun 25, 2013 | 26.62 | 26.91 | 26.41 | 26.81 | 1,061,840 | +0.57(+2.15%) |
Jun 24, 2013 | 26.28 | 26.61 | 25.68 | 26.24 | 1,559,879 | -0.45(-1.67%) |
Jun 21, 2013 | 26.56 | 26.81 | 25.62 | 26.69 | 1,778,513 | +0.33(+1.23%) |
Jun 20, 2013 | 26.35 | 26.60 | 26.11 | 26.36 | 1,104,706 | -0.52(-1.94%) |
Jun 19, 2013 | 27.16 | 27.25 | 26.78 | 26.89 | 768,965 | -0.21(-0.79%) |
Jun 18, 2013 | 26.51 | 27.17 | 26.30 | 27.10 | 1,022,107 | +0.58(+2.20%) |
Jun 17, 2013 | 26.52 | 26.69 | 26.18 | 26.52 | 1,175,867 | +0.27(+1.04%) |
Jun 14, 2013 | 27.14 | 27.14 | 26.17 | 26.24 | 1,958,266 | -1.07(-3.92%) |
Jun 13, 2013 | 27.01 | 27.42 | 26.56 | 27.31 | 927,731 | +0.30(+1.11%) |
Jun 12, 2013 | 27.61 | 27.81 | 27.00 | 27.01 | 1,107,558 | -0.30(-1.10%) |
Jun 11, 2013 | 27.67 | 28.29 | 27.30 | 27.31 | 1,089,091 | -0.79(-2.80%) |
Jun 10, 2013 | 28.53 | 28.69 | 27.86 | 28.10 | 876,323 | -0.34(-1.20%) |
Jun 07, 2013 | 27.86 | 28.50 | 27.66 | 28.44 | 639,520 | +0.77(+2.78%) |
Jun 06, 2013 | 27.56 | 27.79 | 27.29 | 27.67 | 889,610 | +0.08(+0.28%) |
Jun 05, 2013 | 28.30 | 28.30 | 27.40 | 27.60 | 784,729 | -0.70(-2.48%) |
Jun 04, 2013 | 28.64 | 28.96 | 27.93 | 28.30 | 977,129 | -0.26(-0.90%) |
Jun 03, 2013 | 28.80 | 29.22 | 28.11 | 28.56 | 1,259,740 | -0.19(-0.66%) |
May 31, 2013 | 28.35 | 29.31 | 28.08 | 28.74 | 665,709 | +0.07(+0.24%) |
May 30, 2013 | 28.51 | 28.79 | 27.96 | 28.67 | 867,685 | +0.30(+1.06%) |
May 29, 2013 | 28.29 | 28.60 | 28.12 | 28.38 | 648,420 | -0.30(-1.04%) |
May 28, 2013 | 29.05 | 29.39 | 28.50 | 28.67 | 965,464 | +0.13(+0.45%) |
May 24, 2013 | 29.11 | 29.11 | 28.36 | 28.55 | 851,153 | -0.85(-2.88%) |
May 23, 2013 | 28.31 | 29.39 | 28.08 | 29.39 | 1,153,904 | +0.55(+1.90%) |
May 22, 2013 | 29.77 | 30.29 | 28.67 | 28.85 | 1,276,263 | -0.93(-3.13%) |
May 21, 2013 | 29.27 | 29.97 | 29.04 | 29.78 | 1,437,949 | +0.52(+1.79%) |
May 20, 2013 | 28.86 | 29.41 | 28.73 | 29.26 | 880,258 | +0.34(+1.18%) |
May 17, 2013 | 28.25 | 28.92 | 28.21 | 28.91 | 967,154 | +0.78(+2.77%) |
May 16, 2013 | 28.63 | 28.88 | 28.03 | 28.14 | 878,431 | -0.52(-1.82%) |
May 15, 2013 | 28.79 | 29.09 | 27.75 | 28.66 | 2,781,613 | -0.92(-3.13%) |
May 13, 2013 | 29.81 | 30.09 | 29.43 | 29.58 | 689,761 | -0.39(-1.29%) |
May 10, 2013 | 29.45 | 30.04 | 29.39 | 29.97 | 907,445 | +0.54(+1.83%) |
May 09, 2013 | 30.28 | 30.56 | 29.35 | 29.43 | 1,005,847 | -0.88(-2.91%) |
May 08, 2013 | 29.90 | 30.55 | 29.83 | 30.31 | 1,719,663 | +0.33(+1.08%) |
May 07, 2013 | 29.49 | 30.05 | 29.14 | 29.98 | 2,289,139 | +1.11(+3.86%) |
May 06, 2013 | 27.89 | 29.00 | 27.72 | 28.87 | 1,614,909 | +1.08(+3.88%) |
May 03, 2013 | 27.31 | 27.84 | 26.91 | 27.79 | 1,844,668 | +0.88(+3.28%) |
May 02, 2013 | 26.37 | 27.07 | 26.21 | 26.91 | 1,528,475 | +0.68(+2.58%) |
May 01, 2013 | 26.89 | 27.13 | 26.14 | 26.23 | 1,602,396 | -0.87(-3.22%) |
Apr 30, 2013 | 27.08 | 27.31 | 26.60 | 27.11 | 1,699,098 | +0.02(+0.06%) |
Apr 29, 2013 | 28.63 | 28.68 | 26.88 | 27.09 | 2,540,288 | -1.61(-5.61%) |
Apr 26, 2013 | 29.04 | 29.55 | 28.24 | 28.70 | 1,832,083 | -0.85(-2.87%) |
Apr 25, 2013 | 29.69 | 31.50 | 27.53 | 29.55 | 2,699,742 | +1.64(+5.86%) |
Apr 24, 2013 | 27.82 | 28.25 | 27.42 | 27.91 | 1,081,481 | +0.05(+0.18%) |
Apr 23, 2013 | 27.20 | 27.89 | 27.17 | 27.86 | 1,062,306 | +0.84(+3.11%) |
Apr 22, 2013 | 27.30 | 27.38 | 26.36 | 27.02 | 542,230 | -0.32(-1.16%) |
Apr 19, 2013 | 26.17 | 27.66 | 26.17 | 27.34 | 1,505,002 | +1.29(+4.96%) |
Apr 18, 2013 | 26.94 | 26.95 | 25.93 | 26.05 | 772,832 | -0.79(-2.94%) |
Apr 17, 2013 | 26.72 | 27.10 | 26.50 | 26.83 | 1,386,600 | -0.24(-0.89%) |
Apr 16, 2013 | 26.54 | 27.08 | 26.24 | 27.07 | 748,136 | +0.84(+3.20%) |
Apr 15, 2013 | 27.60 | 27.85 | 26.11 | 26.23 | 1,047,371 | -1.59(-5.72%) |
Apr 12, 2013 | 28.05 | 28.41 | 27.65 | 27.83 | 1,217,549 | -0.35(-1.25%) |
Apr 11, 2013 | 28.08 | 28.32 | 28.03 | 28.18 | 893,943 | +0.00(+0.00%) |
Apr 10, 2013 | 27.91 | 28.25 | 27.88 | 28.18 | 647,484 | +0.29(+1.04%) |
Apr 09, 2013 | 27.78 | 28.02 | 27.74 | 27.89 | 1,004,943 | -0.30(-1.06%) |
Apr 08, 2013 | 27.44 | 28.19 | 27.44 | 28.19 | 837,090 | +0.69(+2.49%) |
Apr 05, 2013 | 26.95 | 27.54 | 26.84 | 27.50 | 1,339,169 | -0.03(-0.09%) |
Apr 04, 2013 | 27.01 | 27.53 | 27.01 | 27.53 | 662,297 | +0.54(+2.00%) |
Apr 03, 2013 | 27.63 | 27.71 | 26.74 | 26.99 | 1,310,725 | -0.58(-2.11%) |
Apr 02, 2013 | 28.44 | 28.62 | 27.55 | 27.57 | 1,016,723 | -0.69(-2.42%) |
Apr 01, 2013 | 29.26 | 29.43 | 28.17 | 28.26 | 877,010 | -1.04(-3.57%) |
Mar 28, 2013 | 29.22 | 29.45 | 28.88 | 29.30 | 746,516 | +0.15(+0.50%) |
Mar 27, 2013 | 29.02 | 29.28 | 28.94 | 29.15 | 493,278 | -0.17(-0.58%) |
Mar 26, 2013 | 29.28 | 29.63 | 28.83 | 29.33 | 487,992 | +0.40(+1.39%) |
Mar 25, 2013 | 29.46 | 30.08 | 28.75 | 28.92 | 1,094,489 | -0.47(-1.60%) |
Mar 22, 2013 | 29.39 | 29.66 | 29.13 | 29.39 | 579,606 | +0.25(+0.85%) |
Mar 21, 2013 | 29.57 | 29.70 | 28.71 | 29.15 | 830,696 | -0.66(-2.21%) |
Mar 20, 2013 | 29.23 | 30.13 | 29.21 | 29.81 | 1,085,412 | +0.74(+2.53%) |
Mar 19, 2013 | 29.15 | 29.36 | 28.56 | 29.07 | 1,429,080 | -0.03(-0.12%) |
Mar 18, 2013 | 28.92 | 29.35 | 28.65 | 29.10 | 724,897 | -0.31(-1.05%) |
Mar 15, 2013 | 29.75 | 30.11 | 29.37 | 29.41 | 2,034,397 | -0.40(-1.35%) |
Mar 14, 2013 | 29.64 | 29.93 | 29.58 | 29.81 | 1,356,452 | +0.33(+1.10%) |
Mar 13, 2013 | 29.50 | 29.75 | 29.27 | 29.49 | 882,785 | -0.05(-0.17%) |
Mar 12, 2013 | 30.20 | 30.20 | 29.45 | 29.54 | 935,541 | -0.77(-2.54%) |
Mar 11, 2013 | 30.17 | 30.57 | 30.10 | 30.31 | 525,102 | -0.03(-0.08%) |
Mar 08, 2013 | 30.50 | 30.54 | 29.80 | 30.34 | 1,004,348 | +0.19(+0.62%) |
Mar 07, 2013 | 30.60 | 30.64 | 30.07 | 30.15 | 865,275 | -0.42(-1.37%) |
Mar 06, 2013 | 30.47 | 31.10 | 30.40 | 30.57 | 749,521 | +0.25(+0.82%) |
Mar 05, 2013 | 30.97 | 31.13 | 30.28 | 30.32 | 1,429,620 | -0.51(-1.64%) |
Mar 04, 2013 | 30.87 | 31.07 | 30.69 | 30.82 | 689,072 | -0.26(-0.83%) |
Mar 01, 2013 | 30.90 | 31.25 | 30.54 | 31.08 | 961,872 | -0.12(-0.38%) |
Feb 28, 2013 | 31.13 | 31.70 | 31.04 | 31.20 | 514,034 | +0.32(+1.03%) |
Feb 27, 2013 | 30.06 | 31.33 | 30.02 | 30.88 | 1,053,971 | +0.87(+2.91%) |
Feb 26, 2013 | 30.51 | 30.67 | 29.69 | 30.01 | 1,433,564 | -0.20(-0.65%) |
Feb 25, 2013 | 31.28 | 31.38 | 30.15 | 30.21 | 931,690 | -0.87(-2.81%) |
Feb 22, 2013 | 30.78 | 31.31 | 30.78 | 31.08 | 838,339 | +0.60(+1.97%) |
Feb 21, 2013 | 30.89 | 31.04 | 30.22 | 30.48 | 919,785 | -0.47(-1.52%) |
Feb 20, 2013 | 31.83 | 31.94 | 30.94 | 30.95 | 1,079,471 | -0.92(-2.90%) |
Feb 19, 2013 | 31.19 | 31.95 | 31.19 | 31.88 | 989,065 | +0.76(+2.45%) |
Feb 15, 2013 | 31.55 | 32.00 | 31.00 | 31.12 | 1,085,971 | -0.31(-0.98%) |
Feb 14, 2013 | 31.10 | 31.71 | 31.10 | 31.42 | 657,949 | +0.24(+0.77%) |
Feb 13, 2013 | 31.37 | 31.57 | 30.39 | 31.18 | 879,946 | -0.22(-0.71%) |
Feb 12, 2013 | 31.25 | 31.64 | 31.15 | 31.41 | 827,668 | +0.15(+0.49%) |
Feb 11, 2013 | 30.77 | 31.30 | 30.65 | 31.25 | 742,050 | +0.43(+1.39%) |
Feb 08, 2013 | 30.83 | 31.08 | 30.62 | 30.82 | 652,908 | +0.04(+0.14%) |
Feb 07, 2013 | 30.57 | 30.88 | 30.18 | 30.78 | 870,334 | +0.21(+0.70%) |
Feb 06, 2013 | 30.35 | 30.86 | 30.16 | 30.57 | 892,820 | +0.90(+3.03%) |
Feb 04, 2013 | 30.62 | 30.63 | 29.62 | 29.67 | 2,058,788 | -1.32(-4.26%) |
Feb 01, 2013 | 31.12 | 31.42 | 30.95 | 30.99 | 1,215,399 | +0.03(+0.08%) |
Jan 31, 2013 | 30.80 | 31.06 | 30.49 | 30.96 | 963,524 | +0.11(+0.36%) |
Jan 30, 2013 | 30.71 | 31.12 | 30.70 | 30.85 | 1,287,241 | +0.01(+0.03%) |
Jan 29, 2013 | 30.90 | 31.01 | 30.66 | 30.84 | 1,973,136 | -0.28(-0.91%) |
Jan 28, 2013 | 30.78 | 31.35 | 30.78 | 31.12 | 1,646,462 | +0.34(+1.11%) |
Jan 25, 2013 | 30.12 | 30.83 | 29.98 | 30.78 | 2,020,096 | +0.63(+2.07%) |
Jan 24, 2013 | 29.54 | 31.14 | 28.07 | 30.16 | 5,766,929 | +2.06(+7.35%) |
Jan 23, 2013 | 28.11 | 28.50 | 27.92 | 28.09 | 2,449,207 | -0.14(-0.49%) |
Jan 22, 2013 | 27.54 | 28.24 | 27.37 | 28.23 | 1,407,471 | +0.77(+2.81%) |
Jan 18, 2013 | 27.40 | 27.46 | 26.95 | 27.46 | 978,122 | +0.04(+0.16%) |
Jan 17, 2013 | 27.03 | 27.60 | 27.03 | 27.42 | 1,651,753 | +0.62(+2.33%) |
Jan 16, 2013 | 26.83 | 26.95 | 26.57 | 26.79 | 528,561 | -0.10(-0.38%) |
Jan 15, 2013 | 26.21 | 26.95 | 26.21 | 26.89 | 623,047 | +0.37(+1.39%) |
Jan 14, 2013 | 26.53 | 26.85 | 26.36 | 26.53 | 557,409 | -0.05(-0.19%) |
Jan 11, 2013 | 26.74 | 26.79 | 26.43 | 26.58 | 1,089,095 | -0.13(-0.48%) |
Jan 10, 2013 | 27.17 | 27.18 | 26.45 | 26.71 | 1,160,653 | -0.21(-0.80%) |
Jan 09, 2013 | 26.64 | 27.14 | 26.50 | 26.92 | 924,999 | +0.45(+1.68%) |
Jan 08, 2013 | 26.70 | 26.82 | 26.24 | 26.47 | 975,640 | -0.29(-1.09%) |
Jan 07, 2013 | 26.74 | 26.88 | 26.41 | 26.77 | 787,733 | -0.20(-0.73%) |
Jan 04, 2013 | 27.23 | 27.39 | 26.77 | 26.96 | 1,314,896 | -0.02(-0.06%) |
Jan 03, 2013 | 26.82 | 27.03 | 26.26 | 26.98 | 1,718,858 | +0.31(+1.16%) |