Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.77 | 52.38 | 51.72 | 52.30 | 113,047 | +0.88(+1.71%) |
Mar 28, 2014 | 51.11 | 51.78 | 51.11 | 51.42 | 55,073 | +0.37(+0.73%) |
Mar 27, 2014 | 51.22 | 51.42 | 50.86 | 51.05 | 112,968 | -0.38(-0.74%) |
Mar 26, 2014 | 52.57 | 52.57 | 51.42 | 51.42 | 105,126 | -0.57(-1.09%) |
Mar 25, 2014 | 52.20 | 52.21 | 51.76 | 51.99 | 85,545 | +0.33(+0.64%) |
Mar 24, 2014 | 51.92 | 52.11 | 51.24 | 51.66 | 49,908 | -0.21(-0.40%) |
Mar 21, 2014 | 52.34 | 52.46 | 51.87 | 51.87 | 96,684 | -0.25(-0.48%) |
Mar 20, 2014 | 52.10 | 52.33 | 51.86 | 52.11 | 77,165 | +0.02(+0.04%) |
Mar 19, 2014 | 52.74 | 52.79 | 51.77 | 52.09 | 76,023 | -0.53(-1.00%) |
Mar 18, 2014 | 52.31 | 52.91 | 52.31 | 52.62 | 83,689 | +0.35(+0.68%) |
Mar 17, 2014 | 51.95 | 52.43 | 51.95 | 52.27 | 56,039 | +0.55(+1.06%) |
Mar 14, 2014 | 51.52 | 52.14 | 51.52 | 51.72 | 43,779 | +0.09(+0.18%) |
Mar 13, 2014 | 52.57 | 52.67 | 51.46 | 51.63 | 90,573 | -0.73(-1.40%) |
Mar 12, 2014 | 52.17 | 52.39 | 51.92 | 52.36 | 65,795 | -0.07(-0.14%) |
Mar 11, 2014 | 53.50 | 53.50 | 52.35 | 52.43 | 74,346 | -0.66(-1.23%) |
Mar 10, 2014 | 53.41 | 53.41 | 52.85 | 53.08 | 57,627 | -0.36(-0.67%) |
Mar 07, 2014 | 53.73 | 53.80 | 53.33 | 53.44 | 93,633 | -0.01(-0.02%) |
Mar 06, 2014 | 53.71 | 53.71 | 53.30 | 53.45 | 83,825 | +0.02(+0.04%) |
Mar 05, 2014 | 53.82 | 53.82 | 53.43 | 53.43 | 114,440 | -0.05(-0.10%) |
Mar 04, 2014 | 53.53 | 53.64 | 53.15 | 53.49 | 406,070 | +1.04(+1.98%) |
Mar 03, 2014 | 52.09 | 52.63 | 51.92 | 52.45 | 147,400 | +0.02(+0.04%) |
Feb 28, 2014 | 52.47 | 52.80 | 52.14 | 52.43 | 77,441 | +0.07(+0.13%) |
Feb 27, 2014 | 51.73 | 52.38 | 51.73 | 52.36 | 106,774 | +0.58(+1.13%) |
Feb 26, 2014 | 52.09 | 52.11 | 51.66 | 51.78 | 125,555 | -0.23(-0.45%) |
Feb 25, 2014 | 52.42 | 52.63 | 51.90 | 52.01 | 203,289 | -0.47(-0.89%) |
Feb 24, 2014 | 52.12 | 52.97 | 51.99 | 52.48 | 125,260 | +0.49(+0.95%) |
Feb 21, 2014 | 52.25 | 52.25 | 51.87 | 51.99 | 90,741 | -0.07(-0.13%) |
Feb 20, 2014 | 51.58 | 52.15 | 51.33 | 52.06 | 77,644 | +0.73(+1.42%) |
Feb 19, 2014 | 51.65 | 52.09 | 51.26 | 51.33 | 350,860 | -0.51(-0.99%) |
Feb 18, 2014 | 51.63 | 51.87 | 51.50 | 51.84 | 130,499 | +0.28(+0.54%) |
Feb 14, 2014 | 51.17 | 51.56 | 51.56 | 51.56 | 72,982 | +0.37(+0.72%) |
Feb 13, 2014 | 50.79 | 51.29 | 50.43 | 51.20 | 66,510 | +0.33(+0.65%) |
Feb 12, 2014 | 50.64 | 50.90 | 50.64 | 50.87 | 76,912 | +0.34(+0.68%) |
Feb 11, 2014 | 50.02 | 50.65 | 49.90 | 50.52 | 122,895 | +0.64(+1.27%) |
Feb 10, 2014 | 50.19 | 50.19 | 49.70 | 49.89 | 103,384 | -0.23(-0.47%) |
Feb 07, 2014 | 49.48 | 50.21 | 49.44 | 50.12 | 66,253 | +0.95(+1.93%) |
Feb 06, 2014 | 49.04 | 49.36 | 48.88 | 49.17 | 53,141 | +0.24(+0.50%) |
Feb 05, 2014 | 48.94 | 49.03 | 48.10 | 48.93 | 77,673 | -0.01(-0.02%) |
Feb 04, 2014 | 48.88 | 49.17 | 48.26 | 48.94 | 255,673 | +0.11(+0.23%) |
Feb 03, 2014 | 50.57 | 50.57 | 48.76 | 48.83 | 233,858 | -1.50(-2.97%) |
Jan 31, 2014 | 49.60 | 50.68 | 49.25 | 50.33 | 161,063 | +0.32(+0.64%) |
Jan 30, 2014 | 50.16 | 50.36 | 49.83 | 50.00 | 72,650 | +0.24(+0.49%) |
Jan 29, 2014 | 50.47 | 50.47 | 49.56 | 49.76 | 161,463 | -0.88(-1.75%) |
Jan 28, 2014 | 50.53 | 50.69 | 50.41 | 50.65 | 275,218 | +0.29(+0.58%) |
Jan 27, 2014 | 50.35 | 50.72 | 49.98 | 50.35 | 387,122 | -0.02(-0.05%) |
Jan 24, 2014 | 51.77 | 51.82 | 50.38 | 50.38 | 270,431 | -1.76(-3.38%) |
Jan 23, 2014 | 52.78 | 52.78 | 52.00 | 52.14 | 203,971 | -0.69(-1.31%) |
Jan 22, 2014 | 52.48 | 52.88 | 52.29 | 52.84 | 128,422 | +0.77(+1.49%) |
Jan 21, 2014 | 52.33 | 52.54 | 51.93 | 52.06 | 247,007 | +0.23(+0.44%) |
Jan 17, 2014 | 51.92 | 51.83 | 51.83 | 51.83 | 109,787 | -0.09(-0.17%) |
Jan 16, 2014 | 51.81 | 51.96 | 51.72 | 51.92 | 135,358 | +0.11(+0.20%) |
Jan 15, 2014 | 51.40 | 51.99 | 51.42 | 51.81 | 133,989 | +0.41(+0.80%) |
Jan 14, 2014 | 51.32 | 51.44 | 51.06 | 51.40 | 59,958 | +0.30(+0.58%) |
Jan 13, 2014 | 51.50 | 51.73 | 50.98 | 51.10 | 169,713 | -0.27(-0.53%) |
Jan 10, 2014 | 51.30 | 51.38 | 50.97 | 51.38 | 72,179 | +0.23(+0.46%) |
Jan 09, 2014 | 51.01 | 51.26 | 50.84 | 51.14 | 122,188 | +0.41(+0.81%) |
Jan 08, 2014 | 50.59 | 50.80 | 50.28 | 50.73 | 96,088 | +0.22(+0.44%) |
Jan 07, 2014 | 50.33 | 50.74 | 50.28 | 50.51 | 85,766 | +0.38(+0.75%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.04 | 50.13 | 84,373 | -0.07(-0.14%) |
Jan 03, 2014 | 50.12 | 50.43 | 50.03 | 50.21 | 69,990 | +0.22(+0.45%) |
Jan 02, 2014 | 50.54 | 50.54 | 49.89 | 49.98 | 146,584 | -0.55(-1.10%) |
Dec 31, 2013 | 50.49 | 50.54 | 50.54 | 50.54 | 69,636 | +0.20(+0.40%) |
Dec 30, 2013 | 50.55 | 50.55 | 50.21 | 50.33 | 63,806 | -0.13(-0.26%) |
Dec 27, 2013 | 50.92 | 50.92 | 50.40 | 50.46 | 451,319 | -0.26(-0.51%) |
Dec 26, 2013 | 50.44 | 50.78 | 50.44 | 50.72 | 66,525 | +0.43(+0.85%) |
Dec 24, 2013 | 50.06 | 50.33 | 50.06 | 50.30 | 18,519 | +0.26(+0.53%) |
Dec 23, 2013 | 50.25 | 50.25 | 50.01 | 50.03 | 66,899 | +0.12(+0.25%) |
Dec 20, 2013 | 49.20 | 50.03 | 49.18 | 49.91 | 106,246 | +0.82(+1.66%) |
Dec 19, 2013 | 49.33 | 49.39 | 48.99 | 49.09 | 259,470 | -0.30(-0.60%) |
Dec 18, 2013 | 48.97 | 49.39 | 48.27 | 49.39 | 77,928 | +0.66(+1.36%) |
Dec 17, 2013 | 48.99 | 48.99 | 48.61 | 48.73 | 148,222 | +0.11(+0.24%) |
Dec 16, 2013 | 48.51 | 48.81 | 48.24 | 48.61 | 81,153 | +0.56(+1.16%) |
Dec 13, 2013 | 48.06 | 48.15 | 47.90 | 48.05 | 61,295 | +0.07(+0.15%) |
Dec 12, 2013 | 47.80 | 48.07 | 47.75 | 47.98 | 183,029 | +0.20(+0.41%) |
Dec 11, 2013 | 48.57 | 48.57 | 47.71 | 47.79 | 47,942 | -0.68(-1.41%) |
Dec 10, 2013 | 48.53 | 48.80 | 48.39 | 48.47 | 92,616 | -0.16(-0.32%) |
Dec 09, 2013 | 48.99 | 48.99 | 48.58 | 48.63 | 52,858 | -0.09(-0.18%) |
Dec 06, 2013 | 48.50 | 48.71 | 48.49 | 48.71 | 49,443 | +0.63(+1.31%) |
Dec 05, 2013 | 47.90 | 48.24 | 47.88 | 48.08 | 25,535 | +0.04(+0.08%) |
Dec 04, 2013 | 48.40 | 48.53 | 47.63 | 48.04 | 100,284 | -0.47(-0.97%) |
Dec 03, 2013 | 48.75 | 48.84 | 48.36 | 48.52 | 46,451 | -0.32(-0.66%) |
Dec 02, 2013 | 49.32 | 49.39 | 48.73 | 48.84 | 147,448 | -0.31(-0.62%) |
Nov 29, 2013 | 49.81 | 50.07 | 49.15 | 49.15 | 196,789 | -0.27(-0.54%) |
Nov 27, 2013 | 49.16 | 49.45 | 49.15 | 49.41 | 74,404 | +0.42(+0.86%) |
Nov 26, 2013 | 48.87 | 49.14 | 48.61 | 48.99 | 63,633 | +0.38(+0.77%) |
Nov 25, 2013 | 48.91 | 49.01 | 48.42 | 48.62 | 63,111 | -0.05(-0.11%) |
Nov 22, 2013 | 48.14 | 48.69 | 48.14 | 48.67 | 134,546 | +0.60(+1.24%) |
Nov 21, 2013 | 47.68 | 48.15 | 47.64 | 48.07 | 50,983 | +0.58(+1.21%) |
Nov 20, 2013 | 47.59 | 47.84 | 47.42 | 47.50 | 40,845 | -0.22(-0.46%) |
Nov 19, 2013 | 47.91 | 47.98 | 47.59 | 47.72 | 52,589 | -0.11(-0.24%) |
Nov 18, 2013 | 47.81 | 48.25 | 47.79 | 47.83 | 184,667 | +0.29(+0.60%) |
Nov 15, 2013 | 47.57 | 47.57 | 47.24 | 47.54 | 58,231 | +0.07(+0.15%) |
Nov 14, 2013 | 47.37 | 47.50 | 47.21 | 47.47 | 111,915 | +0.50(+1.06%) |
Nov 12, 2013 | 47.11 | 47.11 | 46.81 | 46.98 | 43,993 | -0.09(-0.19%) |
Nov 11, 2013 | 47.38 | 47.38 | 46.93 | 47.07 | 101,655 | -0.12(-0.25%) |
Nov 08, 2013 | 46.57 | 47.19 | 46.50 | 47.19 | 49,823 | +0.72(+1.56%) |
Nov 07, 2013 | 47.27 | 47.32 | 46.44 | 46.46 | 99,762 | -0.63(-1.34%) |
Nov 06, 2013 | 46.98 | 47.20 | 46.79 | 47.09 | 509,156 | +0.23(+0.49%) |
Nov 05, 2013 | 46.61 | 47.01 | 46.46 | 46.86 | 78,569 | +0.10(+0.21%) |
Nov 04, 2013 | 46.70 | 46.80 | 46.59 | 46.76 | 96,136 | +0.30(+0.64%) |
Nov 01, 2013 | 46.19 | 46.67 | 46.14 | 46.47 | 162,806 | +0.27(+0.59%) |
Oct 31, 2013 | 46.25 | 46.56 | 46.06 | 46.19 | 38,980 | +0.01(+0.02%) |
Oct 30, 2013 | 46.42 | 46.56 | 46.05 | 46.19 | 234,103 | -0.16(-0.34%) |
Oct 29, 2013 | 46.31 | 46.34 | 45.97 | 46.34 | 45,763 | +0.32(+0.69%) |
Oct 28, 2013 | 46.47 | 46.47 | 45.94 | 46.02 | 36,678 | -0.25(-0.55%) |
Oct 25, 2013 | 46.05 | 46.28 | 45.90 | 46.28 | 39,148 | +0.22(+0.49%) |
Oct 24, 2013 | 45.88 | 46.07 | 45.71 | 46.05 | 66,202 | +0.33(+0.72%) |
Oct 23, 2013 | 45.26 | 45.72 | 45.11 | 45.72 | 135,028 | +0.73(+1.62%) |
Oct 22, 2013 | 44.92 | 45.25 | 44.88 | 44.99 | 116,242 | +0.27(+0.60%) |
Oct 21, 2013 | 45.35 | 45.35 | 44.66 | 44.73 | 61,636 | -0.39(-0.86%) |
Oct 18, 2013 | 44.94 | 45.12 | 44.80 | 45.11 | 100,850 | +0.31(+0.70%) |
Oct 17, 2013 | 44.27 | 44.86 | 44.10 | 44.80 | 117,886 | +0.62(+1.39%) |
Oct 16, 2013 | 44.10 | 44.26 | 43.97 | 44.18 | 161,875 | +0.34(+0.78%) |
Oct 15, 2013 | 44.74 | 44.74 | 43.83 | 43.84 | 41,801 | -0.67(-1.51%) |
Oct 14, 2013 | 43.99 | 44.55 | 43.94 | 44.51 | 24,019 | +0.19(+0.42%) |
Oct 11, 2013 | 44.05 | 44.34 | 43.92 | 44.33 | 50,448 | +0.31(+0.70%) |
Oct 10, 2013 | 43.28 | 44.02 | 43.23 | 44.02 | 130,949 | +1.32(+3.09%) |
Oct 09, 2013 | 42.86 | 42.92 | 42.45 | 42.69 | 181,387 | -0.16(-0.37%) |
Oct 08, 2013 | 43.22 | 43.39 | 42.78 | 42.85 | 31,443 | -0.48(-1.11%) |
Oct 07, 2013 | 43.00 | 43.53 | 42.96 | 43.33 | 25,795 | -0.08(-0.18%) |
Oct 04, 2013 | 43.15 | 43.49 | 43.15 | 43.41 | 84,840 | +0.19(+0.43%) |
Oct 03, 2013 | 43.89 | 43.89 | 42.95 | 43.22 | 106,504 | -0.65(-1.49%) |
Oct 02, 2013 | 44.02 | 44.02 | 43.62 | 43.88 | 132,289 | -0.34(-0.77%) |
Oct 01, 2013 | 43.80 | 44.27 | 43.80 | 44.22 | 127,092 | +0.00(+0.00%) |
Sep 27, 2013 | 44.15 | 44.26 | 44.00 | 44.22 | 76,030 | -0.10(-0.24%) |
Sep 26, 2013 | 44.11 | 44.40 | 44.11 | 44.32 | 24,289 | +0.27(+0.62%) |
Sep 25, 2013 | 44.98 | 44.98 | 44.05 | 44.05 | 40,862 | -0.20(-0.44%) |
Sep 24, 2013 | 44.04 | 44.47 | 43.95 | 44.24 | 78,511 | +0.29(+0.66%) |
Sep 23, 2013 | 44.13 | 44.49 | 43.74 | 43.95 | 43,975 | -0.34(-0.76%) |
Sep 20, 2013 | 46.06 | 46.06 | 44.29 | 44.29 | 70,021 | -0.68(-1.51%) |
Sep 19, 2013 | 47.12 | 47.12 | 44.94 | 44.97 | 73,972 | +0.00(+0.01%) |
Sep 18, 2013 | 44.99 | 45.07 | 44.27 | 44.96 | 195,329 | +0.11(+0.24%) |
Sep 17, 2013 | 45.08 | 45.08 | 44.30 | 44.85 | 158,164 | +0.56(+1.25%) |
Sep 16, 2013 | 44.14 | 44.33 | 43.66 | 44.30 | 95,885 | +0.64(+1.47%) |
Sep 13, 2013 | 43.40 | 43.70 | 43.32 | 43.66 | 40,724 | +0.27(+0.62%) |
Sep 12, 2013 | 43.47 | 43.73 | 43.39 | 43.39 | 44,544 | -0.08(-0.17%) |
Sep 11, 2013 | 43.18 | 43.46 | 43.13 | 43.46 | 26,513 | +0.34(+0.78%) |
Sep 10, 2013 | 43.64 | 43.64 | 42.75 | 43.13 | 87,205 | +0.56(+1.32%) |
Sep 09, 2013 | 42.39 | 42.62 | 42.32 | 42.57 | 63,887 | +0.51(+1.22%) |
Sep 06, 2013 | 42.40 | 42.61 | 41.71 | 42.06 | 30,837 | -0.17(-0.40%) |
Sep 05, 2013 | 42.11 | 42.27 | 41.99 | 42.23 | 38,442 | +0.09(+0.23%) |
Sep 04, 2013 | 41.66 | 42.13 | 41.66 | 42.13 | 25,666 | +0.46(+1.09%) |
Sep 03, 2013 | 41.43 | 42.07 | 41.43 | 41.68 | 134,093 | +0.42(+1.02%) |
Aug 30, 2013 | 42.40 | 42.40 | 41.24 | 41.25 | 45,476 | -0.52(-1.25%) |
Aug 29, 2013 | 41.41 | 41.90 | 41.41 | 41.78 | 39,413 | +0.34(+0.81%) |
Aug 28, 2013 | 41.20 | 41.56 | 41.20 | 41.44 | 43,946 | +0.10(+0.25%) |
Aug 27, 2013 | 41.87 | 42.03 | 41.20 | 41.33 | 70,242 | -0.92(-2.18%) |
Aug 26, 2013 | 42.36 | 42.55 | 42.21 | 42.25 | 114,087 | -0.09(-0.21%) |
Aug 23, 2013 | 42.61 | 42.61 | 42.13 | 42.34 | 42,041 | +0.14(+0.33%) |
Aug 22, 2013 | 41.83 | 42.41 | 41.83 | 42.21 | 47,121 | +0.49(+1.18%) |
Aug 21, 2013 | 41.72 | 42.03 | 41.69 | 41.71 | 53,504 | -0.19(-0.45%) |
Aug 20, 2013 | 42.26 | 42.26 | 41.76 | 41.90 | 139,359 | +0.17(+0.40%) |
Aug 19, 2013 | 42.18 | 42.18 | 41.71 | 41.74 | 23,955 | -0.11(-0.25%) |
Aug 16, 2013 | 41.72 | 41.98 | 41.69 | 41.84 | 201,027 | +0.03(+0.07%) |
Aug 15, 2013 | 42.13 | 42.19 | 41.72 | 41.81 | 379,010 | -0.76(-1.78%) |
Aug 14, 2013 | 43.89 | 43.89 | 42.54 | 42.57 | 47,431 | -0.29(-0.69%) |
Aug 13, 2013 | 42.71 | 42.95 | 42.57 | 42.87 | 39,194 | +0.24(+0.57%) |
Aug 12, 2013 | 42.61 | 42.75 | 42.56 | 42.62 | 82,812 | -0.15(-0.36%) |
Aug 09, 2013 | 43.35 | 43.35 | 42.62 | 42.78 | 73,316 | -0.18(-0.42%) |
Aug 08, 2013 | 43.23 | 43.23 | 42.87 | 42.96 | 63,273 | +0.08(+0.18%) |
Aug 07, 2013 | 42.65 | 42.90 | 42.62 | 42.88 | 29,956 | +0.07(+0.17%) |
Aug 06, 2013 | 43.07 | 43.09 | 42.78 | 42.81 | 66,042 | -0.39(-0.91%) |
Aug 05, 2013 | 43.18 | 43.25 | 42.93 | 43.20 | 86,251 | +0.09(+0.21%) |
Aug 02, 2013 | 42.80 | 43.12 | 42.78 | 43.11 | 46,378 | +0.31(+0.72%) |
Aug 01, 2013 | 42.34 | 42.82 | 42.33 | 42.80 | 286,621 | +0.81(+1.92%) |
Jul 31, 2013 | 41.93 | 42.26 | 41.90 | 42.00 | 51,728 | +0.13(+0.32%) |
Jul 30, 2013 | 41.94 | 42.02 | 41.69 | 41.87 | 58,899 | +0.10(+0.24%) |
Jul 29, 2013 | 41.88 | 41.91 | 41.68 | 41.77 | 34,670 | -0.16(-0.37%) |
Jul 26, 2013 | 42.13 | 42.13 | 41.72 | 41.92 | 86,872 | -0.21(-0.50%) |
Jul 25, 2013 | 42.17 | 42.17 | 41.70 | 42.13 | 23,329 | +0.22(+0.53%) |
Jul 24, 2013 | 42.14 | 42.21 | 41.88 | 41.91 | 27,716 | -0.03(-0.07%) |
Jul 23, 2013 | 42.01 | 42.03 | 41.74 | 41.94 | 56,625 | +0.30(+0.72%) |
Jul 22, 2013 | 41.70 | 41.64 | 41.57 | 41.64 | 27,971 | +0.04(+0.10%) |
Jul 19, 2013 | 41.51 | 41.93 | 41.31 | 41.59 | 48,268 | +0.17(+0.41%) |
Jul 18, 2013 | 41.40 | 41.47 | 41.16 | 41.42 | 24,346 | +0.41(+1.01%) |
Jul 17, 2013 | 41.41 | 41.41 | 40.92 | 41.01 | 8,789 | +0.20(+0.48%) |
Jul 16, 2013 | 41.19 | 41.19 | 40.81 | 40.82 | 76,125 | -0.33(-0.80%) |
Jul 15, 2013 | 41.08 | 41.15 | 40.92 | 41.15 | 29,872 | +0.41(+0.99%) |
Jul 12, 2013 | 41.07 | 41.20 | 40.29 | 40.74 | 40,777 | -0.27(-0.66%) |
Jul 11, 2013 | 40.85 | 41.03 | 40.83 | 41.01 | 95,122 | +0.61(+1.50%) |
Jul 10, 2013 | 40.41 | 40.50 | 40.16 | 40.40 | 20,431 | +0.26(+0.64%) |
Jul 09, 2013 | 40.09 | 40.33 | 39.86 | 40.15 | 48,870 | +0.29(+0.73%) |
Jul 08, 2013 | 39.80 | 39.94 | 39.75 | 39.86 | 25,067 | +0.29(+0.73%) |
Jul 05, 2013 | 39.77 | 39.77 | 39.19 | 39.57 | 13,602 | +0.64(+1.63%) |
Jul 03, 2013 | 38.58 | 39.01 | 38.50 | 38.93 | 26,294 | +0.34(+0.87%) |
Jul 02, 2013 | 39.27 | 39.34 | 38.43 | 38.60 | 93,489 | -0.58(-1.49%) |
Jul 01, 2013 | 39.57 | 39.57 | 38.87 | 39.18 | 220,277 | +0.48(+1.24%) |
Jun 28, 2013 | 38.87 | 38.96 | 38.62 | 38.70 | 52,472 | -0.13(-0.34%) |
Jun 27, 2013 | 38.74 | 38.88 | 38.42 | 38.83 | 63,377 | +0.66(+1.74%) |
Jun 26, 2013 | 37.83 | 38.23 | 37.83 | 38.17 | 33,334 | +0.53(+1.41%) |
Jun 25, 2013 | 37.92 | 37.92 | 37.57 | 37.64 | 14,683 | +0.06(+0.16%) |
Jun 24, 2013 | 37.72 | 37.90 | 37.58 | 37.58 | 67,548 | -0.43(-1.12%) |
Jun 21, 2013 | 38.13 | 38.16 | 37.83 | 38.00 | 19,226 | -0.05(-0.12%) |
Jun 20, 2013 | 38.26 | 38.30 | 37.97 | 38.05 | 32,365 | -0.59(-1.53%) |
Jun 19, 2013 | 39.25 | 39.25 | 38.64 | 38.64 | 30,671 | -0.57(-1.46%) |
Jun 18, 2013 | 38.75 | 39.29 | 38.75 | 39.21 | 23,649 | +0.50(+1.28%) |
Jun 17, 2013 | 38.69 | 38.91 | 38.61 | 38.72 | 68,712 | +0.28(+0.74%) |
Jun 14, 2013 | 38.51 | 38.66 | 38.32 | 38.43 | 7,598 | -0.17(-0.43%) |
Jun 13, 2013 | 38.33 | 38.60 | 38.02 | 38.60 | 22,903 | +0.55(+1.44%) |
Jun 12, 2013 | 38.59 | 38.60 | 38.04 | 38.05 | 20,374 | -0.33(-0.85%) |
Jun 11, 2013 | 38.83 | 38.83 | 38.21 | 38.38 | 49,940 | -0.18(-0.47%) |
Jun 10, 2013 | 38.78 | 38.78 | 38.43 | 38.56 | 60,326 | -0.10(-0.26%) |
Jun 07, 2013 | 38.17 | 38.65 | 38.17 | 38.65 | 32,258 | +0.66(+1.73%) |
Jun 06, 2013 | 37.50 | 38.00 | 37.50 | 38.00 | 13,696 | +0.47(+1.26%) |
Jun 05, 2013 | 37.84 | 37.89 | 37.47 | 37.52 | 15,609 | -0.51(-1.34%) |
Jun 04, 2013 | 38.36 | 38.36 | 37.85 | 38.03 | 43,577 | -0.25(-0.66%) |
Jun 03, 2013 | 38.23 | 38.30 | 37.89 | 38.29 | 273,114 | +0.09(+0.24%) |
May 31, 2013 | 38.25 | 38.59 | 38.20 | 38.20 | 11,763 | -0.21(-0.55%) |
May 30, 2013 | 38.25 | 38.58 | 38.25 | 38.41 | 11,727 | +0.28(+0.74%) |
May 29, 2013 | 38.21 | 38.27 | 38.05 | 38.13 | 8,855 | -0.30(-0.78%) |
May 28, 2013 | 38.38 | 38.71 | 38.38 | 38.43 | 28,253 | +0.47(+1.25%) |
May 24, 2013 | 37.76 | 38.03 | 37.60 | 37.95 | 11,397 | +0.14(+0.38%) |
May 23, 2013 | 37.41 | 37.94 | 37.41 | 37.81 | 15,444 | +0.06(+0.15%) |
May 22, 2013 | 38.37 | 38.42 | 37.75 | 37.76 | 29,135 | -0.46(-1.21%) |
May 21, 2013 | 38.33 | 38.33 | 38.21 | 38.22 | 3,516 | -0.03(-0.09%) |
May 20, 2013 | 38.22 | 38.32 | 38.20 | 38.25 | 22,848 | +0.04(+0.11%) |
May 17, 2013 | 37.73 | 38.21 | 37.73 | 38.21 | 10,432 | +0.64(+1.71%) |
May 16, 2013 | 37.77 | 37.88 | 37.57 | 37.57 | 56,114 | -0.21(-0.56%) |
May 15, 2013 | 37.38 | 37.83 | 37.30 | 37.78 | 36,247 | +0.75(+2.03%) |
May 13, 2013 | 37.07 | 37.11 | 37.03 | 37.03 | 3,076 | -0.10(-0.28%) |
May 10, 2013 | 37.05 | 37.13 | 37.05 | 37.13 | 5,874 | +0.17(+0.45%) |
May 09, 2013 | 36.89 | 37.09 | 36.89 | 36.97 | 4,593 | +0.24(+0.66%) |
May 08, 2013 | 36.65 | 36.72 | 36.59 | 36.72 | 12,577 | +0.00(+0.01%) |
May 07, 2013 | 36.61 | 36.72 | 36.61 | 36.72 | 7,427 | +0.24(+0.66%) |
May 06, 2013 | 36.31 | 36.55 | 36.31 | 36.48 | 12,148 | +0.18(+0.48%) |
May 03, 2013 | 36.20 | 36.40 | 35.87 | 36.30 | 5,572 | +0.44(+1.21%) |
May 02, 2013 | 35.60 | 35.91 | 35.60 | 35.87 | 2,535 | +0.31(+0.88%) |
May 01, 2013 | 35.78 | 35.81 | 35.53 | 35.55 | 8,382 | -0.26(-0.73%) |
Apr 30, 2013 | 35.67 | 35.82 | 35.62 | 35.82 | 9,318 | +0.17(+0.48%) |
Apr 29, 2013 | 35.56 | 35.64 | 35.56 | 35.64 | 1,348 | +0.11(+0.31%) |
Apr 26, 2013 | 35.63 | 35.68 | 35.54 | 35.54 | 4,756 | -0.14(-0.40%) |
Apr 25, 2013 | 35.34 | 35.82 | 35.34 | 35.68 | 11,881 | +0.34(+0.95%) |
Apr 24, 2013 | 35.11 | 35.38 | 35.11 | 35.34 | 52,991 | +0.49(+1.40%) |
Apr 23, 2013 | 34.78 | 34.85 | 34.54 | 34.85 | 10,624 | +0.32(+0.93%) |
Apr 22, 2013 | 34.22 | 34.58 | 34.21 | 34.53 | 6,001 | +0.05(+0.14%) |
Apr 19, 2013 | 34.23 | 34.49 | 34.23 | 34.49 | 6,565 | +0.47(+1.39%) |
Apr 18, 2013 | 34.07 | 34.18 | 33.99 | 34.01 | 8,855 | -0.31(-0.91%) |
Apr 17, 2013 | 34.80 | 34.80 | 34.18 | 34.32 | 7,892 | -0.60(-1.72%) |
Apr 16, 2013 | 35.06 | 35.06 | 34.93 | 34.93 | 4,268 | +0.13(+0.38%) |
Apr 15, 2013 | 35.44 | 35.44 | 34.79 | 34.79 | 12,069 | -0.96(-2.67%) |
Apr 12, 2013 | 35.76 | 35.76 | 35.64 | 35.75 | 4,384 | -0.13(-0.35%) |
Apr 11, 2013 | 35.79 | 35.88 | 35.79 | 35.88 | 5,506 | +0.20(+0.55%) |
Apr 10, 2013 | 35.28 | 35.71 | 35.28 | 35.68 | 20,336 | +0.47(+1.33%) |
Apr 09, 2013 | 35.20 | 35.27 | 35.06 | 35.21 | 7,748 | +0.16(+0.45%) |
Apr 08, 2013 | 34.80 | 35.05 | 34.68 | 35.05 | 39,358 | +0.20(+0.57%) |
Apr 05, 2013 | 34.45 | 34.85 | 34.44 | 34.85 | 6,218 | -0.00(-0.01%) |
Apr 04, 2013 | 35.02 | 35.02 | 34.79 | 34.86 | 3,875 | +0.07(+0.20%) |
Apr 03, 2013 | 34.98 | 35.02 | 34.72 | 34.79 | 7,945 | +0.10(+0.28%) |
Apr 02, 2013 | 35.14 | 35.16 | 34.65 | 34.69 | 4,507 | -0.33(-0.93%) |