Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.13 | 41.80 | 41.80 | 41.80 | 452,900 | -0.12(-0.29%) |
Dec 30, 2013 | 41.86 | 42.22 | 41.48 | 41.92 | 362,857 | +0.04(+0.10%) |
Dec 27, 2013 | 42.00 | 42.11 | 41.70 | 41.88 | 232,646 | -0.20(-0.48%) |
Dec 26, 2013 | 42.52 | 42.53 | 42.05 | 42.08 | 271,743 | -0.14(-0.33%) |
Dec 24, 2013 | 42.06 | 42.53 | 42.06 | 42.22 | 110,413 | +0.08(+0.19%) |
Dec 23, 2013 | 42.32 | 42.51 | 41.88 | 42.14 | 334,973 | +0.13(+0.31%) |
Dec 20, 2013 | 41.52 | 42.07 | 41.37 | 42.01 | 898,755 | +0.68(+1.65%) |
Dec 19, 2013 | 40.99 | 41.53 | 40.90 | 41.33 | 522,203 | +0.42(+1.03%) |
Dec 18, 2013 | 40.61 | 41.22 | 40.35 | 40.91 | 1,031,293 | +0.47(+1.16%) |
Dec 17, 2013 | 40.46 | 40.51 | 39.89 | 40.44 | 380,524 | +0.35(+0.87%) |
Dec 16, 2013 | 39.68 | 40.37 | 39.54 | 40.09 | 483,279 | +0.47(+1.19%) |
Dec 13, 2013 | 39.30 | 39.87 | 39.28 | 39.62 | 661,957 | +0.46(+1.17%) |
Dec 12, 2013 | 39.05 | 39.35 | 38.90 | 39.16 | 354,442 | +0.02(+0.05%) |
Dec 11, 2013 | 39.81 | 40.05 | 39.02 | 39.14 | 466,104 | -0.68(-1.71%) |
Dec 10, 2013 | 40.33 | 40.51 | 39.69 | 39.82 | 381,856 | -0.46(-1.14%) |
Dec 09, 2013 | 39.92 | 40.40 | 39.11 | 40.28 | 465,449 | +0.30(+0.74%) |
Dec 06, 2013 | 39.77 | 40.27 | 39.77 | 39.98 | 0 | +0.30(+0.74%) |
Dec 05, 2013 | 39.61 | 39.82 | 39.26 | 39.69 | 0 | +0.21(+0.53%) |
Dec 04, 2013 | 38.82 | 39.77 | 38.82 | 39.48 | 0 | +0.43(+1.10%) |
Dec 03, 2013 | 38.75 | 39.58 | 38.75 | 39.05 | 502,530 | +0.13(+0.33%) |
Dec 02, 2013 | 39.44 | 39.44 | 38.70 | 38.92 | 362,580 | -0.61(-1.54%) |
Nov 29, 2013 | 39.89 | 39.99 | 39.50 | 39.53 | 0 | -0.13(-0.33%) |
Nov 27, 2013 | 39.27 | 39.66 | 39.24 | 39.66 | 0 | +0.42(+1.07%) |
Nov 26, 2013 | 39.08 | 39.37 | 38.67 | 39.24 | 0 | +0.33(+0.85%) |
Nov 25, 2013 | 39.07 | 39.08 | 38.46 | 38.91 | 290,950 | +0.20(+0.52%) |
Nov 22, 2013 | 38.83 | 38.96 | 38.47 | 38.71 | 0 | +0.24(+0.62%) |
Nov 21, 2013 | 37.83 | 38.48 | 37.74 | 38.47 | 370,105 | +0.83(+2.21%) |
Nov 20, 2013 | 37.37 | 37.74 | 37.02 | 37.64 | 0 | +0.52(+1.40%) |
Nov 19, 2013 | 37.28 | 37.76 | 37.04 | 37.12 | 651,850 | -0.64(-1.69%) |
Nov 18, 2013 | 38.12 | 38.42 | 37.62 | 37.76 | 0 | -0.32(-0.84%) |
Nov 15, 2013 | 37.62 | 38.18 | 37.45 | 38.08 | 0 | +0.40(+1.06%) |
Nov 14, 2013 | 37.67 | 37.96 | 37.38 | 37.68 | 235,377 | -0.05(-0.13%) |
Nov 13, 2013 | 37.68 | 37.91 | 37.63 | 37.73 | 0 | -0.12(-0.32%) |
Nov 12, 2013 | 37.78 | 37.93 | 37.57 | 37.85 | 0 | +0.06(+0.16%) |
Nov 11, 2013 | 37.69 | 38.12 | 37.49 | 37.79 | 0 | -0.09(-0.24%) |
Nov 08, 2013 | 37.69 | 38.23 | 37.62 | 37.88 | 0 | +0.47(+1.26%) |
Nov 07, 2013 | 38.35 | 38.66 | 37.06 | 37.41 | 624,118 | -0.86(-2.25%) |
Nov 06, 2013 | 38.20 | 38.45 | 37.93 | 38.27 | 323,716 | +0.21(+0.55%) |
Nov 05, 2013 | 37.67 | 38.24 | 37.67 | 38.06 | 415,649 | +0.10(+0.26%) |
Nov 04, 2013 | 37.94 | 38.28 | 37.60 | 37.96 | 392,234 | +0.03(+0.08%) |
Nov 01, 2013 | 38.11 | 38.45 | 37.52 | 37.93 | 0 | -0.22(-0.58%) |
Oct 31, 2013 | 37.94 | 38.67 | 37.94 | 38.15 | 0 | +0.34(+0.90%) |
Oct 30, 2013 | 36.25 | 39.02 | 36.25 | 37.81 | 1,799,714 | +2.63(+7.48%) |
Oct 29, 2013 | 35.15 | 35.46 | 34.64 | 35.18 | 0 | +0.22(+0.63%) |
Oct 28, 2013 | 34.66 | 34.96 | 34.35 | 34.96 | 0 | +0.39(+1.13%) |
Oct 25, 2013 | 34.80 | 34.95 | 34.41 | 34.57 | 0 | -0.06(-0.17%) |
Oct 24, 2013 | 34.67 | 35.02 | 34.60 | 34.63 | 334,449 | +0.09(+0.26%) |
Oct 23, 2013 | 34.48 | 34.63 | 34.19 | 34.54 | 337,966 | -0.16(-0.46%) |
Oct 22, 2013 | 34.81 | 35.38 | 34.60 | 34.70 | 389,947 | -0.06(-0.17%) |
Oct 21, 2013 | 34.85 | 35.02 | 34.58 | 34.76 | 250,514 | -0.14(-0.40%) |
Oct 18, 2013 | 34.87 | 35.04 | 34.33 | 34.90 | 477,842 | -0.20(-0.57%) |
Oct 17, 2013 | 34.72 | 35.32 | 34.69 | 35.10 | 240,077 | +0.24(+0.69%) |
Oct 16, 2013 | 34.95 | 35.60 | 34.82 | 34.86 | 419,558 | +0.12(+0.35%) |
Oct 15, 2013 | 35.38 | 35.55 | 34.57 | 34.74 | 427,753 | -0.85(-2.39%) |
Oct 14, 2013 | 34.86 | 35.61 | 34.56 | 35.59 | 375,845 | +0.45(+1.28%) |
Oct 11, 2013 | 34.38 | 35.16 | 34.22 | 35.14 | 0 | +0.64(+1.86%) |
Oct 10, 2013 | 34.24 | 34.55 | 34.18 | 34.50 | 214,779 | +0.75(+2.22%) |
Oct 09, 2013 | 33.90 | 34.08 | 33.54 | 33.75 | 433,625 | -0.12(-0.35%) |
Oct 08, 2013 | 34.31 | 34.61 | 33.77 | 33.87 | 375,122 | -0.45(-1.31%) |
Oct 07, 2013 | 34.68 | 34.92 | 34.32 | 34.32 | 0 | -0.71(-2.03%) |
Oct 04, 2013 | 34.93 | 35.28 | 34.92 | 35.03 | 0 | -0.02(-0.06%) |
Oct 03, 2013 | 35.09 | 35.35 | 34.65 | 35.05 | 0 | -0.14(-0.40%) |
Oct 02, 2013 | 34.95 | 35.21 | 34.80 | 35.19 | 341,856 | +0.05(+0.14%) |
Oct 01, 2013 | 34.65 | 35.16 | 34.58 | 35.14 | 339,099 | +0.59(+1.71%) |
Sep 30, 2013 | 34.45 | 34.72 | 34.10 | 34.55 | 0 | -0.17(-0.49%) |
Sep 27, 2013 | 34.75 | 35.12 | 34.62 | 34.72 | 0 | -0.33(-0.94%) |
Sep 26, 2013 | 34.95 | 35.27 | 34.88 | 35.05 | 204,462 | +0.25(+0.72%) |
Sep 25, 2013 | 34.59 | 35.37 | 34.59 | 34.80 | 233,181 | +0.16(+0.46%) |
Sep 24, 2013 | 34.55 | 34.98 | 34.25 | 34.64 | 317,979 | +0.09(+0.26%) |
Sep 23, 2013 | 34.71 | 34.85 | 34.38 | 34.55 | 337,464 | -0.25(-0.72%) |
Sep 20, 2013 | 34.80 | 35.08 | 34.67 | 34.80 | 0 | -0.02(-0.06%) |
Sep 19, 2013 | 35.18 | 35.21 | 34.80 | 34.82 | 298,832 | -0.25(-0.71%) |
Sep 18, 2013 | 34.90 | 35.08 | 34.27 | 35.07 | 0 | +0.19(+0.54%) |
Sep 17, 2013 | 34.73 | 35.00 | 34.45 | 34.88 | 0 | +0.15(+0.43%) |
Sep 16, 2013 | 35.29 | 35.13 | 34.67 | 34.73 | 0 | -0.08(-0.23%) |
Sep 13, 2013 | 35.06 | 35.06 | 34.69 | 34.81 | 0 | -0.05(-0.14%) |
Sep 12, 2013 | 34.92 | 35.15 | 34.81 | 34.86 | 0 | -0.14(-0.40%) |
Sep 11, 2013 | 35.27 | 35.32 | 34.87 | 35.00 | 0 | -0.27(-0.77%) |
Sep 10, 2013 | 34.90 | 35.27 | 34.81 | 35.27 | 460,460 | +0.66(+1.91%) |
Sep 09, 2013 | 34.28 | 34.63 | 34.28 | 34.61 | 0 | +0.51(+1.50%) |
Sep 06, 2013 | 34.36 | 34.48 | 33.61 | 34.10 | 0 | -0.02(-0.06%) |
Sep 05, 2013 | 34.24 | 34.39 | 33.95 | 34.12 | 0 | +0.01(+0.03%) |
Sep 04, 2013 | 33.94 | 34.21 | 33.72 | 34.11 | 0 | +0.31(+0.92%) |
Sep 03, 2013 | 33.75 | 34.15 | 33.47 | 33.80 | 0 | +0.37(+1.11%) |
Aug 30, 2013 | 33.71 | 33.88 | 33.31 | 33.43 | 0 | -0.41(-1.21%) |
Aug 29, 2013 | 33.78 | 34.05 | 33.59 | 33.84 | 314,728 | +0.10(+0.30%) |
Aug 28, 2013 | 33.67 | 33.98 | 33.62 | 33.74 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 33.83 | 34.13 | 33.50 | 33.74 | 493,055 | -0.44(-1.29%) |
Aug 26, 2013 | 34.36 | 34.88 | 34.17 | 34.18 | 0 | -0.21(-0.61%) |
Aug 23, 2013 | 34.46 | 34.58 | 34.19 | 34.39 | 0 | -0.08(-0.23%) |
Aug 22, 2013 | 34.23 | 34.68 | 34.23 | 34.47 | 543,077 | +0.16(+0.47%) |
Aug 21, 2013 | 34.20 | 34.57 | 34.20 | 34.31 | 0 | -0.05(-0.15%) |
Aug 20, 2013 | 34.30 | 34.57 | 34.24 | 34.36 | 935,296 | +0.08(+0.23%) |
Aug 19, 2013 | 34.32 | 34.55 | 34.21 | 34.28 | 850,220 | -0.04(-0.12%) |
Aug 16, 2013 | 36.00 | 36.54 | 33.73 | 34.32 | 0 | +2.50(+7.86%) |
Aug 15, 2013 | 32.45 | 33.61 | 31.29 | 31.82 | 909,211 | -1.29(-3.90%) |
Aug 14, 2013 | 33.25 | 33.40 | 33.04 | 33.11 | 402,881 | -0.19(-0.57%) |
Aug 13, 2013 | 32.88 | 33.63 | 32.73 | 33.30 | 594,069 | +0.52(+1.59%) |
Aug 12, 2013 | 32.13 | 32.87 | 32.13 | 32.78 | 541,516 | +0.47(+1.45%) |
Aug 09, 2013 | 32.30 | 32.69 | 32.08 | 32.31 | 246,749 | -0.07(-0.22%) |
Aug 08, 2013 | 32.59 | 32.76 | 32.33 | 32.38 | 234,538 | +0.02(+0.06%) |
Aug 07, 2013 | 32.43 | 32.60 | 32.16 | 32.36 | 232,809 | -0.23(-0.71%) |
Aug 06, 2013 | 32.65 | 32.79 | 32.31 | 32.59 | 402,100 | -0.11(-0.34%) |
Aug 05, 2013 | 32.55 | 32.96 | 32.55 | 32.70 | 206,552 | +0.15(+0.46%) |
Aug 02, 2013 | 32.60 | 32.81 | 32.50 | 32.55 | 356,404 | -0.25(-0.76%) |
Aug 01, 2013 | 32.86 | 33.05 | 32.55 | 32.80 | 381,058 | +0.26(+0.80%) |
Jul 31, 2013 | 32.53 | 32.93 | 32.38 | 32.54 | 0 | +0.14(+0.43%) |
Jul 30, 2013 | 32.40 | 32.41 | 32.11 | 32.40 | 0 | +0.21(+0.65%) |
Jul 29, 2013 | 32.39 | 32.47 | 31.99 | 32.19 | 0 | -0.18(-0.56%) |
Jul 26, 2013 | 32.28 | 32.43 | 32.03 | 32.37 | 0 | -0.20(-0.61%) |
Jul 25, 2013 | 32.46 | 32.67 | 32.16 | 32.57 | 0 | +0.12(+0.37%) |
Jul 24, 2013 | 32.39 | 32.63 | 31.97 | 32.45 | 0 | -0.01(-0.03%) |
Jul 23, 2013 | 32.48 | 32.65 | 32.34 | 32.46 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 32.51 | 32.64 | 32.29 | 32.46 | 0 | -0.05(-0.15%) |
Jul 19, 2013 | 32.34 | 32.56 | 32.30 | 32.51 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 32.34 | 32.56 | 32.22 | 32.49 | 0 | +0.14(+0.43%) |
Jul 17, 2013 | 32.29 | 32.42 | 32.12 | 32.35 | 302,048 | +0.20(+0.62%) |
Jul 16, 2013 | 31.76 | 32.28 | 31.73 | 32.15 | 0 | +0.36(+1.13%) |
Jul 15, 2013 | 31.67 | 32.21 | 31.52 | 31.79 | 0 | +0.15(+0.47%) |
Jul 12, 2013 | 31.30 | 31.75 | 31.29 | 31.64 | 0 | +0.22(+0.70%) |
Jul 11, 2013 | 31.05 | 31.43 | 30.94 | 31.42 | 0 | +0.77(+2.51%) |
Jul 10, 2013 | 30.38 | 30.73 | 30.30 | 30.65 | 0 | +0.19(+0.62%) |
Jul 09, 2013 | 30.59 | 30.47 | 30.25 | 30.46 | 0 | +0.11(+0.36%) |
Jul 08, 2013 | 30.37 | 30.72 | 30.34 | 30.35 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 29.88 | 30.35 | 29.71 | 30.35 | 0 | +0.77(+2.60%) |
Jul 03, 2013 | 29.05 | 29.74 | 28.96 | 29.58 | 0 | +0.29(+0.99%) |
Jul 02, 2013 | 29.37 | 29.68 | 29.09 | 29.29 | 0 | -0.03(-0.10%) |
Jul 01, 2013 | 28.89 | 29.53 | 28.85 | 29.32 | 0 | +0.53(+1.84%) |
Jun 28, 2013 | 28.94 | 29.14 | 28.56 | 28.79 | 1,205,892 | -0.23(-0.79%) |
Jun 27, 2013 | 28.79 | 29.07 | 28.59 | 29.02 | 0 | +0.47(+1.65%) |
Jun 26, 2013 | 28.95 | 29.19 | 28.53 | 28.55 | 0 | -0.13(-0.45%) |
Jun 25, 2013 | 28.51 | 29.00 | 28.39 | 28.68 | 0 | +0.33(+1.16%) |
Jun 24, 2013 | 28.70 | 28.80 | 28.35 | 28.35 | 0 | -0.68(-2.34%) |
Jun 21, 2013 | 28.97 | 29.06 | 28.56 | 29.03 | 891,745 | +0.16(+0.55%) |
Jun 20, 2013 | 29.35 | 29.42 | 28.73 | 28.87 | 0 | -0.92(-3.09%) |
Jun 19, 2013 | 29.94 | 30.10 | 29.60 | 29.79 | 0 | -0.06(-0.20%) |
Jun 18, 2013 | 29.75 | 30.01 | 29.75 | 29.85 | 0 | +0.21(+0.71%) |
Jun 17, 2013 | 29.46 | 30.01 | 29.35 | 29.64 | 524,249 | +0.38(+1.30%) |
Jun 14, 2013 | 29.57 | 29.57 | 29.26 | 29.26 | 0 | -0.30(-1.01%) |
Jun 13, 2013 | 29.35 | 29.77 | 29.10 | 29.56 | 459,819 | +0.26(+0.89%) |
Jun 12, 2013 | 29.83 | 30.07 | 29.06 | 29.30 | 417,415 | -0.42(-1.41%) |
Jun 11, 2013 | 29.98 | 30.11 | 29.46 | 29.72 | 258,641 | -0.47(-1.56%) |
Jun 10, 2013 | 30.44 | 30.52 | 30.15 | 30.19 | 0 | -0.25(-0.82%) |
Jun 07, 2013 | 30.41 | 31.32 | 30.25 | 30.44 | 0 | +0.18(+0.59%) |
Jun 06, 2013 | 29.83 | 30.28 | 29.72 | 30.26 | 307,269 | +0.36(+1.20%) |
Jun 05, 2013 | 30.26 | 30.34 | 29.88 | 29.90 | 0 | -0.48(-1.58%) |
Jun 04, 2013 | 30.57 | 30.95 | 30.25 | 30.38 | 0 | -0.22(-0.72%) |
Jun 03, 2013 | 30.61 | 30.98 | 29.80 | 30.60 | 669,794 | -0.02(-0.07%) |
May 31, 2013 | 30.75 | 31.12 | 30.59 | 30.62 | 275,128 | -0.38(-1.23%) |
May 30, 2013 | 30.84 | 31.10 | 30.82 | 31.00 | 282,400 | +0.18(+0.58%) |
May 29, 2013 | 30.53 | 30.96 | 30.40 | 30.82 | 313,980 | +0.03(+0.10%) |
May 28, 2013 | 30.53 | 31.00 | 30.36 | 30.79 | 318,435 | +0.61(+2.02%) |
May 24, 2013 | 30.04 | 30.30 | 29.77 | 30.18 | 0 | +0.07(+0.23%) |
May 23, 2013 | 29.58 | 30.13 | 29.29 | 30.11 | 0 | +0.22(+0.74%) |
May 22, 2013 | 30.53 | 30.85 | 29.78 | 29.89 | 0 | -0.70(-2.29%) |
May 21, 2013 | 30.65 | 30.81 | 30.44 | 30.59 | 0 | -0.15(-0.49%) |
May 20, 2013 | 31.04 | 31.25 | 30.68 | 30.74 | 0 | -0.41(-1.32%) |
May 17, 2013 | 31.15 | 31.39 | 31.11 | 31.15 | 0 | +0.00(+0.00%) |
May 16, 2013 | 30.90 | 31.41 | 30.81 | 31.15 | 575,040 | +0.25(+0.81%) |
May 15, 2013 | 30.99 | 31.10 | 30.84 | 30.90 | 0 | -0.05(-0.16%) |
May 13, 2013 | 30.66 | 31.00 | 30.64 | 30.95 | 0 | +0.19(+0.62%) |
May 10, 2013 | 30.87 | 31.00 | 30.55 | 30.76 | 0 | -0.02(-0.06%) |
May 09, 2013 | 30.34 | 30.83 | 30.20 | 30.78 | 0 | +0.34(+1.12%) |
May 08, 2013 | 30.35 | 30.48 | 30.12 | 30.44 | 0 | +0.09(+0.30%) |
May 07, 2013 | 29.61 | 30.45 | 29.61 | 30.35 | 0 | +0.87(+2.95%) |
May 06, 2013 | 27.64 | 29.57 | 27.64 | 29.48 | 0 | +1.93(+7.01%) |
May 03, 2013 | 29.25 | 29.16 | 27.45 | 27.55 | 0 | -1.61(-5.52%) |
May 02, 2013 | 28.20 | 29.19 | 27.98 | 29.16 | 0 | +1.00(+3.55%) |
May 01, 2013 | 32.33 | 32.67 | 26.55 | 28.16 | 0 | -2.32(-7.61%) |
Apr 30, 2013 | 30.19 | 30.52 | 30.06 | 30.48 | 432,308 | +0.23(+0.76%) |
Apr 29, 2013 | 30.08 | 30.38 | 29.72 | 30.25 | 446,075 | +0.36(+1.20%) |
Apr 26, 2013 | 30.10 | 30.13 | 29.89 | 29.89 | 255,238 | -0.24(-0.80%) |
Apr 25, 2013 | 30.07 | 30.27 | 30.03 | 30.13 | 280,184 | +0.12(+0.40%) |
Apr 24, 2013 | 29.95 | 30.11 | 29.79 | 30.01 | 352,805 | +0.13(+0.44%) |
Apr 23, 2013 | 29.61 | 30.12 | 29.55 | 29.88 | 496,894 | +0.54(+1.84%) |
Apr 22, 2013 | 29.26 | 29.82 | 28.77 | 29.34 | 572,473 | +0.25(+0.86%) |
Apr 19, 2013 | 28.88 | 29.11 | 28.38 | 29.09 | 545,061 | +0.09(+0.31%) |
Apr 18, 2013 | 29.25 | 29.36 | 28.43 | 29.00 | 732,206 | -0.14(-0.48%) |
Apr 17, 2013 | 29.59 | 29.68 | 29.05 | 29.14 | 624,819 | -0.70(-2.35%) |
Apr 16, 2013 | 29.51 | 29.93 | 29.51 | 29.84 | 355,012 | +0.50(+1.70%) |
Apr 15, 2013 | 30.27 | 30.30 | 29.32 | 29.34 | 497,992 | -1.03(-3.39%) |
Apr 12, 2013 | 30.61 | 30.85 | 30.05 | 30.37 | 275,165 | -0.32(-1.04%) |
Apr 11, 2013 | 30.75 | 31.03 | 30.69 | 30.69 | 311,529 | -0.08(-0.26%) |
Apr 10, 2013 | 30.00 | 30.92 | 30.00 | 30.77 | 522,419 | +0.76(+2.53%) |
Apr 09, 2013 | 30.49 | 30.59 | 30.01 | 30.01 | 409,203 | -0.37(-1.22%) |
Apr 08, 2013 | 30.32 | 30.42 | 30.01 | 30.38 | 283,772 | +0.20(+0.66%) |
Apr 05, 2013 | 30.20 | 30.47 | 29.72 | 30.18 | 531,288 | -0.51(-1.66%) |
Apr 04, 2013 | 30.47 | 30.69 | 30.28 | 30.69 | 361,002 | +0.17(+0.56%) |
Apr 03, 2013 | 31.48 | 31.48 | 30.51 | 30.52 | 333,639 | -0.87(-2.77%) |
Apr 02, 2013 | 31.91 | 32.00 | 31.29 | 31.39 | 396,508 | -0.33(-1.04%) |
Apr 01, 2013 | 32.35 | 32.46 | 31.60 | 31.72 | 573,691 | -0.57(-1.77%) |
Mar 28, 2013 | 32.35 | 32.44 | 32.02 | 32.29 | 320,311 | +0.12(+0.37%) |
Mar 27, 2013 | 31.87 | 32.20 | 31.73 | 32.17 | 249,561 | +0.04(+0.12%) |
Mar 26, 2013 | 32.28 | 32.38 | 31.78 | 32.13 | 277,043 | +0.08(+0.25%) |
Mar 25, 2013 | 32.12 | 32.37 | 31.94 | 32.05 | 371,236 | +0.12(+0.38%) |
Mar 22, 2013 | 32.06 | 32.16 | 31.74 | 31.93 | 271,172 | -0.09(-0.28%) |
Mar 21, 2013 | 31.76 | 32.64 | 31.76 | 32.02 | 377,249 | -0.03(-0.09%) |
Mar 20, 2013 | 31.90 | 32.13 | 31.88 | 32.05 | 275,578 | +0.39(+1.23%) |
Mar 19, 2013 | 32.01 | 32.16 | 31.45 | 31.66 | 196,730 | -0.33(-1.03%) |
Mar 18, 2013 | 31.92 | 32.22 | 31.70 | 31.99 | 276,012 | -0.30(-0.93%) |
Mar 15, 2013 | 32.56 | 32.78 | 32.17 | 32.29 | 461,217 | -0.19(-0.58%) |
Mar 14, 2013 | 32.18 | 32.61 | 32.03 | 32.48 | 429,742 | +0.38(+1.18%) |
Mar 13, 2013 | 32.13 | 32.15 | 31.79 | 32.10 | 208,324 | +0.04(+0.12%) |
Mar 12, 2013 | 31.96 | 32.29 | 31.91 | 32.06 | 271,022 | -0.06(-0.19%) |
Mar 11, 2013 | 32.29 | 32.30 | 31.88 | 32.12 | 307,590 | -0.35(-1.08%) |
Mar 08, 2013 | 32.00 | 32.49 | 32.00 | 32.47 | 464,963 | +0.64(+2.01%) |
Mar 07, 2013 | 31.32 | 31.84 | 30.93 | 31.83 | 364,034 | +0.56(+1.79%) |
Mar 06, 2013 | 31.53 | 31.53 | 31.14 | 31.27 | 607,597 | -0.08(-0.26%) |
Mar 05, 2013 | 31.40 | 31.63 | 31.21 | 31.35 | 524,473 | +0.07(+0.22%) |
Mar 04, 2013 | 30.80 | 31.50 | 30.80 | 31.28 | 446,113 | +0.34(+1.10%) |
Mar 01, 2013 | 30.28 | 31.03 | 30.28 | 30.94 | 570,906 | +0.18(+0.59%) |
Feb 28, 2013 | 30.79 | 31.03 | 30.55 | 30.76 | 434,901 | -0.07(-0.23%) |
Feb 27, 2013 | 30.84 | 31.10 | 30.64 | 30.83 | 738,578 | -0.13(-0.42%) |
Feb 26, 2013 | 30.44 | 31.13 | 30.41 | 30.96 | 788,890 | +0.55(+1.81%) |
Feb 25, 2013 | 30.87 | 30.96 | 30.38 | 30.41 | 456,674 | -0.33(-1.07%) |
Feb 22, 2013 | 30.54 | 30.75 | 30.25 | 30.74 | 294,565 | +0.36(+1.18%) |
Feb 21, 2013 | 30.43 | 30.73 | 29.96 | 30.38 | 803,552 | +0.07(+0.23%) |
Feb 20, 2013 | 30.59 | 30.93 | 30.30 | 30.31 | 644,950 | -0.36(-1.17%) |
Feb 19, 2013 | 30.18 | 30.73 | 30.14 | 30.67 | 509,348 | +0.66(+2.20%) |
Feb 15, 2013 | 30.00 | 30.15 | 29.80 | 30.01 | 908,542 | +0.04(+0.13%) |
Feb 14, 2013 | 30.16 | 30.37 | 29.94 | 29.97 | 458,984 | -0.18(-0.60%) |
Feb 13, 2013 | 30.36 | 30.36 | 29.93 | 30.15 | 310,699 | -0.14(-0.46%) |
Feb 12, 2013 | 30.24 | 30.54 | 30.23 | 30.29 | 201,281 | +0.06(+0.20%) |
Feb 11, 2013 | 30.21 | 30.28 | 30.06 | 30.23 | 246,849 | -0.01(-0.03%) |
Feb 08, 2013 | 30.17 | 30.41 | 30.00 | 30.24 | 523,189 | +0.04(+0.13%) |
Feb 07, 2013 | 30.14 | 30.31 | 29.86 | 30.20 | 344,178 | +0.00(+0.00%) |
Feb 06, 2013 | 30.18 | 30.44 | 29.78 | 30.20 | 467,832 | +0.15(+0.50%) |
Feb 04, 2013 | 30.20 | 30.42 | 29.84 | 30.05 | 777,508 | -0.33(-1.09%) |
Feb 01, 2013 | 30.67 | 30.75 | 30.21 | 30.38 | 719,369 | -0.22(-0.72%) |
Jan 31, 2013 | 30.53 | 30.94 | 30.39 | 30.60 | 967,326 | -0.16(-0.52%) |
Jan 30, 2013 | 31.40 | 32.98 | 30.30 | 30.76 | 3,189,983 | +2.27(+7.97%) |
Jan 29, 2013 | 28.65 | 28.75 | 28.14 | 28.49 | 729,735 | -0.19(-0.66%) |
Jan 28, 2013 | 29.14 | 29.27 | 28.45 | 28.68 | 607,718 | -0.32(-1.10%) |
Jan 25, 2013 | 28.67 | 29.12 | 28.50 | 29.00 | 285,606 | +0.39(+1.36%) |
Jan 24, 2013 | 28.75 | 28.93 | 28.32 | 28.61 | 591,755 | -0.09(-0.31%) |
Jan 23, 2013 | 28.86 | 28.98 | 28.57 | 28.70 | 306,031 | -0.18(-0.62%) |
Jan 22, 2013 | 28.65 | 28.99 | 28.50 | 28.88 | 239,235 | +0.29(+1.00%) |
Jan 18, 2013 | 28.56 | 28.63 | 28.10 | 28.59 | 227,480 | +0.00(+0.02%) |
Jan 17, 2013 | 28.69 | 28.88 | 28.48 | 28.59 | 245,499 | +0.08(+0.28%) |
Jan 16, 2013 | 28.35 | 28.93 | 28.02 | 28.51 | 312,326 | +0.05(+0.18%) |
Jan 15, 2013 | 28.00 | 28.50 | 27.99 | 28.46 | 176,098 | +0.30(+1.07%) |
Jan 14, 2013 | 28.21 | 28.29 | 27.98 | 28.16 | 295,653 | -0.16(-0.56%) |
Jan 11, 2013 | 28.00 | 28.44 | 27.96 | 28.32 | 305,314 | +0.33(+1.18%) |
Jan 10, 2013 | 27.89 | 28.00 | 27.58 | 27.99 | 402,702 | +0.17(+0.61%) |
Jan 09, 2013 | 27.82 | 27.99 | 27.63 | 27.82 | 332,462 | +0.07(+0.26%) |
Jan 08, 2013 | 27.60 | 27.98 | 27.47 | 27.75 | 468,661 | +0.20(+0.72%) |
Jan 07, 2013 | 27.45 | 27.72 | 27.26 | 27.55 | 259,556 | -0.15(-0.54%) |
Jan 04, 2013 | 27.97 | 27.97 | 27.68 | 27.70 | 378,477 | -0.09(-0.32%) |
Jan 03, 2013 | 27.95 | 28.25 | 27.71 | 27.79 | 326,842 | -0.17(-0.61%) |