Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.58 | 36.36 | 35.46 | 36.27 | 447,437 | +0.35(+0.96%) |
Jan 30, 2014 | 35.83 | 35.95 | 35.60 | 35.92 | 393,198 | +0.23(+0.65%) |
Jan 29, 2014 | 35.95 | 36.11 | 35.42 | 35.69 | 594,019 | -0.32(-0.90%) |
Jan 28, 2014 | 36.11 | 36.27 | 35.85 | 36.02 | 418,356 | +0.09(+0.26%) |
Jan 27, 2014 | 36.18 | 36.47 | 35.74 | 35.92 | 448,287 | -0.37(-1.02%) |
Jan 24, 2014 | 36.55 | 36.59 | 36.07 | 36.29 | 540,422 | -0.16(-0.44%) |
Jan 23, 2014 | 35.99 | 36.85 | 35.95 | 36.45 | 754,970 | +0.55(+1.54%) |
Jan 22, 2014 | 35.76 | 36.00 | 35.74 | 35.90 | 418,534 | +0.14(+0.39%) |
Jan 21, 2014 | 35.25 | 35.78 | 35.23 | 35.76 | 507,206 | +0.60(+1.71%) |
Jan 17, 2014 | 35.18 | 35.16 | 35.16 | 35.16 | 248,842 | +0.00(+0.00%) |
Jan 16, 2014 | 34.95 | 35.23 | 34.81 | 35.16 | 477,754 | +0.23(+0.66%) |
Jan 15, 2014 | 34.88 | 35.14 | 34.88 | 34.93 | 318,183 | +0.05(+0.13%) |
Jan 14, 2014 | 35.12 | 35.25 | 34.86 | 34.88 | 339,612 | -0.16(-0.46%) |
Jan 13, 2014 | 35.30 | 35.55 | 35.02 | 35.05 | 701,319 | -0.30(-0.85%) |
Jan 10, 2014 | 35.07 | 35.44 | 35.02 | 35.35 | 474,128 | +0.46(+1.32%) |
Jan 09, 2014 | 35.14 | 35.16 | 34.63 | 34.88 | 516,433 | -0.23(-0.66%) |
Jan 08, 2014 | 34.84 | 35.12 | 34.65 | 35.12 | 557,816 | +0.16(+0.46%) |
Jan 07, 2014 | 34.70 | 35.02 | 34.56 | 34.95 | 503,312 | +0.28(+0.80%) |
Jan 06, 2014 | 34.49 | 34.97 | 34.31 | 34.68 | 509,484 | +0.35(+1.01%) |
Jan 03, 2014 | 34.31 | 34.45 | 34.18 | 34.33 | 416,839 | +0.02(+0.07%) |
Jan 02, 2014 | 33.91 | 34.35 | 33.80 | 34.31 | 504,019 | +0.42(+1.23%) |
Dec 31, 2013 | 33.61 | 33.89 | 33.89 | 33.89 | 862,003 | +0.23(+0.69%) |
Dec 30, 2013 | 34.05 | 34.08 | 33.57 | 33.66 | 979,964 | -0.37(-1.09%) |
Dec 27, 2013 | 33.87 | 34.19 | 33.55 | 34.03 | 779,495 | +0.07(+0.20%) |
Dec 26, 2013 | 34.15 | 34.33 | 33.96 | 33.96 | 778,793 | -0.18(-0.54%) |
Dec 24, 2013 | 33.64 | 34.31 | 33.61 | 34.15 | 658,524 | +0.44(+1.30%) |
Dec 23, 2013 | 34.13 | 34.33 | 33.71 | 33.71 | 1,080,996 | -0.22(-0.66%) |
Dec 20, 2013 | 33.60 | 34.03 | 33.48 | 33.93 | 932,950 | +0.47(+1.40%) |
Dec 19, 2013 | 34.02 | 34.15 | 33.42 | 33.46 | 711,848 | -0.49(-1.45%) |
Dec 18, 2013 | 33.82 | 34.51 | 33.48 | 33.95 | 1,260,021 | +0.27(+0.80%) |
Dec 17, 2013 | 33.33 | 33.89 | 33.24 | 33.68 | 853,369 | +0.47(+1.41%) |
Dec 16, 2013 | 33.31 | 33.65 | 33.13 | 33.22 | 647,184 | -0.07(-0.20%) |
Dec 13, 2013 | 33.37 | 33.66 | 33.22 | 33.28 | 527,639 | -0.02(-0.07%) |
Dec 12, 2013 | 33.17 | 33.42 | 32.93 | 33.31 | 567,035 | +0.09(+0.27%) |
Dec 11, 2013 | 33.55 | 33.64 | 33.06 | 33.22 | 733,071 | -0.33(-1.00%) |
Dec 10, 2013 | 33.17 | 34.04 | 33.17 | 33.55 | 920,899 | +0.45(+1.35%) |
Dec 09, 2013 | 32.64 | 33.15 | 32.59 | 33.10 | 934,414 | +0.58(+1.78%) |
Dec 06, 2013 | 32.50 | 32.77 | 32.21 | 32.52 | 796,852 | +0.16(+0.48%) |
Dec 05, 2013 | 32.50 | 32.66 | 32.17 | 32.37 | 736,717 | -0.31(-0.96%) |
Dec 04, 2013 | 32.75 | 32.93 | 32.46 | 32.68 | 633,582 | -0.40(-1.21%) |
Dec 03, 2013 | 33.15 | 33.44 | 32.81 | 33.08 | 1,053,305 | +0.07(+0.20%) |
Dec 02, 2013 | 33.60 | 33.64 | 32.97 | 33.01 | 786,892 | -0.69(-2.05%) |
Nov 29, 2013 | 33.71 | 33.97 | 33.53 | 33.71 | 308,204 | +0.07(+0.20%) |
Nov 27, 2013 | 33.31 | 33.68 | 33.09 | 33.64 | 626,697 | +0.31(+0.94%) |
Nov 26, 2013 | 33.66 | 33.68 | 33.31 | 33.33 | 640,924 | -0.29(-0.86%) |
Nov 25, 2013 | 33.28 | 33.73 | 33.22 | 33.62 | 1,116,172 | +0.27(+0.80%) |
Nov 22, 2013 | 33.53 | 33.53 | 32.97 | 33.35 | 710,322 | -0.11(-0.33%) |
Nov 21, 2013 | 33.66 | 33.84 | 33.31 | 33.46 | 694,684 | -0.20(-0.60%) |
Nov 20, 2013 | 33.48 | 33.73 | 33.28 | 33.66 | 622,433 | +0.20(+0.60%) |
Nov 19, 2013 | 33.68 | 33.82 | 33.31 | 33.46 | 564,445 | -0.16(-0.46%) |
Nov 18, 2013 | 34.02 | 34.15 | 33.60 | 33.62 | 542,055 | -0.33(-0.99%) |
Nov 15, 2013 | 33.84 | 34.13 | 33.62 | 33.95 | 533,454 | +0.02(+0.07%) |
Nov 14, 2013 | 33.53 | 34.31 | 33.53 | 33.93 | 527,901 | +1.12(+3.40%) |
Nov 12, 2013 | 32.37 | 32.86 | 32.17 | 32.81 | 746,417 | +0.25(+0.75%) |
Nov 11, 2013 | 32.84 | 32.97 | 32.23 | 32.57 | 821,694 | -0.42(-1.29%) |
Nov 08, 2013 | 33.66 | 33.68 | 32.64 | 32.99 | 1,052,402 | -1.03(-3.02%) |
Nov 07, 2013 | 33.95 | 34.31 | 33.86 | 34.02 | 590,482 | +0.00(+0.00%) |
Nov 06, 2013 | 33.68 | 34.12 | 33.62 | 34.02 | 770,467 | +0.45(+1.33%) |
Nov 05, 2013 | 34.00 | 34.15 | 33.48 | 33.57 | 836,554 | -0.47(-1.38%) |
Nov 04, 2013 | 34.44 | 34.49 | 33.95 | 34.04 | 628,252 | -0.40(-1.17%) |
Nov 01, 2013 | 34.42 | 34.62 | 33.97 | 34.44 | 669,032 | -0.04(-0.13%) |
Oct 31, 2013 | 33.82 | 34.62 | 33.57 | 34.49 | 811,491 | +0.76(+2.25%) |
Oct 30, 2013 | 33.66 | 34.13 | 33.53 | 33.73 | 730,338 | +0.07(+0.20%) |
Oct 29, 2013 | 35.87 | 35.87 | 33.53 | 33.66 | 2,114,982 | -2.99(-8.16%) |
Oct 28, 2013 | 36.74 | 36.83 | 36.41 | 36.65 | 508,548 | -0.11(-0.30%) |
Oct 25, 2013 | 36.56 | 37.06 | 36.36 | 36.77 | 491,225 | +0.31(+0.86%) |
Oct 24, 2013 | 36.61 | 36.72 | 36.34 | 36.45 | 420,930 | -0.27(-0.73%) |
Oct 23, 2013 | 36.27 | 36.72 | 35.98 | 36.72 | 861,595 | +0.42(+1.17%) |
Oct 22, 2013 | 35.31 | 36.30 | 35.29 | 36.30 | 684,480 | +1.27(+3.63%) |
Oct 21, 2013 | 35.49 | 35.52 | 34.91 | 35.02 | 452,311 | -0.47(-1.32%) |
Oct 18, 2013 | 35.34 | 35.54 | 34.87 | 35.49 | 518,817 | +0.42(+1.21%) |
Oct 17, 2013 | 34.04 | 35.14 | 34.04 | 35.07 | 677,309 | +1.16(+3.42%) |
Oct 16, 2013 | 33.68 | 34.00 | 33.13 | 33.91 | 632,871 | +0.27(+0.80%) |
Oct 15, 2013 | 33.93 | 34.13 | 33.55 | 33.64 | 369,578 | -0.38(-1.12%) |
Oct 14, 2013 | 34.22 | 34.33 | 33.91 | 34.02 | 379,622 | -0.29(-0.85%) |
Oct 11, 2013 | 34.22 | 34.33 | 33.95 | 34.31 | 384,658 | +0.16(+0.46%) |
Oct 10, 2013 | 34.33 | 34.33 | 33.97 | 34.15 | 425,945 | +0.18(+0.53%) |
Oct 09, 2013 | 33.89 | 34.14 | 33.80 | 33.97 | 536,457 | +0.20(+0.60%) |
Oct 08, 2013 | 34.26 | 34.38 | 33.77 | 33.77 | 509,347 | -0.60(-1.75%) |
Oct 07, 2013 | 34.06 | 34.43 | 33.95 | 34.38 | 449,433 | +0.11(+0.33%) |
Oct 04, 2013 | 34.15 | 34.42 | 34.11 | 34.26 | 423,919 | +0.02(+0.07%) |
Oct 03, 2013 | 34.20 | 34.44 | 34.02 | 34.24 | 619,647 | -0.16(-0.45%) |
Oct 02, 2013 | 34.02 | 34.51 | 33.86 | 34.40 | 796,683 | -0.22(-0.64%) |
Oct 01, 2013 | 34.26 | 34.62 | 33.86 | 34.62 | 499,461 | +0.00(+0.00%) |
Sep 27, 2013 | 34.69 | 34.99 | 34.53 | 34.62 | 370,753 | -0.18(-0.51%) |
Sep 26, 2013 | 34.80 | 35.02 | 34.60 | 34.80 | 436,188 | -0.09(-0.26%) |
Sep 25, 2013 | 34.93 | 35.22 | 34.78 | 34.89 | 471,266 | -0.09(-0.26%) |
Sep 24, 2013 | 35.54 | 35.72 | 34.82 | 34.98 | 1,076,395 | -0.54(-1.51%) |
Sep 23, 2013 | 34.95 | 35.56 | 34.84 | 35.52 | 1,030,548 | +0.45(+1.30%) |
Sep 20, 2013 | 35.26 | 35.28 | 34.52 | 35.06 | 952,092 | -0.13(-0.37%) |
Sep 19, 2013 | 36.16 | 36.27 | 34.97 | 35.19 | 1,047,199 | -0.78(-2.17%) |
Sep 18, 2013 | 34.63 | 35.97 | 34.45 | 35.97 | 1,193,858 | +1.32(+3.81%) |
Sep 17, 2013 | 34.26 | 34.95 | 34.19 | 34.65 | 772,073 | +0.00(+0.00%) |
Sep 16, 2013 | 34.95 | 35.00 | 34.30 | 34.65 | 699,294 | +0.35(+1.01%) |
Sep 13, 2013 | 34.00 | 34.58 | 34.00 | 34.30 | 545,819 | +0.30(+0.89%) |
Sep 12, 2013 | 33.78 | 34.37 | 33.76 | 34.00 | 537,857 | +0.26(+0.77%) |
Sep 11, 2013 | 33.42 | 33.76 | 33.03 | 33.74 | 536,632 | +0.37(+1.10%) |
Sep 10, 2013 | 33.98 | 34.00 | 33.26 | 33.37 | 577,023 | -0.58(-1.72%) |
Sep 09, 2013 | 33.59 | 33.98 | 33.55 | 33.96 | 428,183 | +0.58(+1.75%) |
Sep 06, 2013 | 33.44 | 33.65 | 33.26 | 33.37 | 309,318 | +0.26(+0.78%) |
Sep 05, 2013 | 33.20 | 33.29 | 32.90 | 33.11 | 323,549 | -0.11(-0.33%) |
Sep 04, 2013 | 33.00 | 33.61 | 32.89 | 33.22 | 395,992 | +0.22(+0.66%) |
Sep 03, 2013 | 33.26 | 33.26 | 32.51 | 33.00 | 443,577 | -0.13(-0.39%) |
Aug 30, 2013 | 33.46 | 33.98 | 33.11 | 33.13 | 428,110 | -0.43(-1.29%) |
Aug 29, 2013 | 33.00 | 33.59 | 32.85 | 33.57 | 433,294 | +0.58(+1.77%) |
Aug 28, 2013 | 33.74 | 33.96 | 32.74 | 32.98 | 770,052 | -0.76(-2.24%) |
Aug 27, 2013 | 32.94 | 33.87 | 32.85 | 33.74 | 716,122 | +0.65(+1.96%) |
Aug 26, 2013 | 33.50 | 33.70 | 32.96 | 33.09 | 504,120 | -0.35(-1.04%) |
Aug 23, 2013 | 32.18 | 33.50 | 32.10 | 33.44 | 628,941 | +1.36(+4.25%) |
Aug 22, 2013 | 31.99 | 32.18 | 31.81 | 32.07 | 605,376 | +0.15(+0.47%) |
Aug 21, 2013 | 31.81 | 32.38 | 31.58 | 31.92 | 500,310 | -0.04(-0.14%) |
Aug 20, 2013 | 31.27 | 32.23 | 31.27 | 31.97 | 1,088,687 | +0.71(+2.29%) |
Aug 19, 2013 | 32.29 | 32.46 | 31.16 | 31.25 | 1,328,984 | -1.00(-3.09%) |
Aug 16, 2013 | 33.20 | 33.35 | 32.25 | 32.25 | 752,388 | -0.91(-2.74%) |
Aug 15, 2013 | 33.26 | 33.41 | 32.85 | 33.16 | 905,443 | -0.76(-2.23%) |
Aug 14, 2013 | 33.37 | 33.98 | 33.13 | 33.91 | 591,107 | +0.41(+1.23%) |
Aug 13, 2013 | 34.28 | 34.35 | 33.18 | 33.50 | 901,101 | -0.87(-2.52%) |
Aug 12, 2013 | 34.04 | 34.61 | 34.02 | 34.37 | 525,136 | +0.32(+0.95%) |
Aug 09, 2013 | 34.04 | 34.32 | 33.74 | 34.04 | 648,413 | -0.02(-0.06%) |
Aug 08, 2013 | 33.55 | 34.09 | 33.48 | 34.06 | 626,684 | +0.61(+1.81%) |
Aug 07, 2013 | 33.52 | 33.83 | 33.20 | 33.46 | 488,445 | -0.04(-0.13%) |
Aug 06, 2013 | 33.07 | 33.52 | 32.74 | 33.50 | 800,457 | +0.26(+0.78%) |
Aug 05, 2013 | 34.24 | 34.28 | 33.22 | 33.24 | 1,070,748 | -1.13(-3.27%) |
Aug 02, 2013 | 34.30 | 34.89 | 34.07 | 34.37 | 914,592 | +0.15(+0.44%) |
Aug 01, 2013 | 35.17 | 35.30 | 33.87 | 34.22 | 1,386,766 | -1.34(-3.77%) |
Jul 31, 2013 | 36.16 | 36.21 | 34.78 | 35.56 | 1,043,962 | -0.61(-1.68%) |
Jul 30, 2013 | 35.86 | 36.92 | 35.86 | 36.16 | 839,294 | +0.54(+1.52%) |
Jul 29, 2013 | 36.14 | 36.36 | 35.54 | 35.62 | 723,762 | -0.50(-1.38%) |
Jul 26, 2013 | 36.08 | 36.25 | 35.82 | 36.12 | 499,788 | +0.09(+0.24%) |
Jul 25, 2013 | 35.36 | 36.15 | 35.17 | 36.03 | 877,282 | +0.67(+1.90%) |
Jul 24, 2013 | 36.40 | 36.47 | 34.87 | 35.36 | 925,138 | -1.00(-2.74%) |
Jul 23, 2013 | 36.19 | 36.53 | 35.88 | 36.36 | 508,919 | +0.17(+0.48%) |
Jul 22, 2013 | 36.01 | 36.42 | 36.14 | 36.19 | 476,719 | -0.06(-0.18%) |
Jul 19, 2013 | 35.93 | 36.26 | 35.75 | 36.25 | 474,665 | +0.26(+0.72%) |
Jul 18, 2013 | 36.38 | 36.53 | 35.99 | 35.99 | 494,772 | -0.30(-0.83%) |
Jul 17, 2013 | 35.71 | 36.97 | 35.69 | 36.29 | 824,831 | +0.80(+2.26%) |
Jul 16, 2013 | 35.54 | 35.80 | 35.36 | 35.49 | 702,639 | -0.04(-0.12%) |
Jul 15, 2013 | 35.04 | 35.61 | 34.91 | 35.54 | 489,949 | +0.41(+1.17%) |
Jul 12, 2013 | 35.58 | 35.60 | 34.82 | 35.13 | 775,532 | -0.52(-1.46%) |
Jul 11, 2013 | 34.50 | 35.64 | 34.50 | 35.64 | 1,339,319 | +1.54(+4.51%) |
Jul 10, 2013 | 33.72 | 34.42 | 33.72 | 34.11 | 1,334,969 | +0.45(+1.35%) |
Jul 09, 2013 | 33.59 | 34.04 | 33.48 | 33.65 | 954,760 | +0.13(+0.39%) |
Jul 08, 2013 | 32.90 | 33.81 | 32.29 | 33.52 | 1,334,308 | +0.56(+1.71%) |
Jul 05, 2013 | 34.04 | 34.06 | 31.60 | 32.96 | 2,303,942 | -1.39(-4.03%) |
Jul 03, 2013 | 35.10 | 35.15 | 33.86 | 34.35 | 1,185,203 | -0.80(-2.28%) |
Jul 02, 2013 | 35.97 | 36.14 | 35.02 | 35.15 | 808,799 | -0.82(-2.29%) |
Jul 01, 2013 | 35.99 | 36.32 | 35.84 | 35.97 | 874,323 | +0.13(+0.36%) |
Jun 28, 2013 | 36.10 | 36.16 | 35.58 | 35.84 | 695,361 | +0.13(+0.36%) |
Jun 26, 2013 | 36.01 | 36.68 | 35.67 | 35.71 | 1,212,293 | -0.09(-0.24%) |
Jun 25, 2013 | 36.03 | 36.64 | 35.45 | 35.80 | 1,345,129 | -1.56(-4.17%) |
Jun 24, 2013 | 37.96 | 38.00 | 36.42 | 37.35 | 1,725,338 | -0.93(-2.43%) |
Jun 21, 2013 | 37.79 | 38.57 | 37.40 | 38.29 | 1,603,964 | +0.61(+1.61%) |
Jun 20, 2013 | 38.52 | 38.74 | 37.40 | 37.68 | 1,589,249 | -1.52(-3.87%) |
Jun 19, 2013 | 40.43 | 40.58 | 38.96 | 39.19 | 1,472,717 | -1.06(-2.63%) |
Jun 18, 2013 | 39.97 | 40.43 | 39.24 | 40.25 | 859,621 | +0.80(+2.03%) |
Jun 17, 2013 | 40.34 | 40.71 | 39.28 | 39.45 | 814,320 | -0.84(-2.09%) |
Jun 14, 2013 | 40.73 | 41.27 | 40.23 | 40.30 | 695,811 | -0.48(-1.17%) |
Jun 13, 2013 | 38.80 | 40.93 | 38.74 | 40.77 | 1,011,567 | +1.82(+4.67%) |
Jun 12, 2013 | 39.61 | 39.74 | 38.65 | 38.96 | 1,045,044 | -0.37(-0.94%) |
Jun 11, 2013 | 40.04 | 40.10 | 39.17 | 39.32 | 889,031 | -1.06(-2.63%) |
Jun 10, 2013 | 40.60 | 40.97 | 40.15 | 40.38 | 731,888 | -0.19(-0.48%) |
Jun 07, 2013 | 41.08 | 41.14 | 39.93 | 40.58 | 755,370 | -0.39(-0.95%) |
Jun 06, 2013 | 40.21 | 40.99 | 39.52 | 40.97 | 848,581 | +0.67(+1.66%) |
Jun 05, 2013 | 40.93 | 41.19 | 40.10 | 40.30 | 738,198 | -0.63(-1.53%) |
Jun 04, 2013 | 40.30 | 41.08 | 40.10 | 40.93 | 1,209,794 | +0.56(+1.39%) |
Jun 03, 2013 | 40.36 | 40.56 | 39.06 | 40.36 | 1,556,731 | +0.00(+0.00%) |
May 31, 2013 | 41.21 | 41.57 | 40.28 | 40.36 | 851,067 | -0.97(-2.36%) |
May 30, 2013 | 41.55 | 41.96 | 41.21 | 41.34 | 799,909 | -0.13(-0.31%) |
May 29, 2013 | 39.65 | 41.77 | 38.09 | 41.47 | 2,839,275 | +1.21(+3.01%) |
May 28, 2013 | 42.31 | 42.72 | 39.93 | 40.25 | 2,031,029 | -1.77(-4.22%) |
May 24, 2013 | 41.99 | 42.07 | 41.25 | 42.03 | 832,829 | +0.00(+0.00%) |
May 23, 2013 | 41.77 | 42.22 | 40.86 | 42.03 | 1,092,388 | -0.24(-0.56%) |
May 22, 2013 | 42.94 | 43.83 | 41.88 | 42.27 | 1,072,136 | -0.69(-1.61%) |
May 21, 2013 | 43.83 | 44.04 | 42.85 | 42.96 | 976,390 | -0.93(-2.12%) |
May 20, 2013 | 44.22 | 44.22 | 43.76 | 43.89 | 641,757 | -0.28(-0.64%) |
May 17, 2013 | 44.02 | 44.24 | 43.59 | 44.17 | 754,227 | +0.39(+0.89%) |
May 16, 2013 | 42.94 | 43.91 | 42.92 | 43.78 | 661,322 | +0.89(+2.07%) |
May 15, 2013 | 43.00 | 43.35 | 42.46 | 42.90 | 1,185,896 | -0.84(-1.93%) |
May 13, 2013 | 44.67 | 44.67 | 43.54 | 43.74 | 960,396 | -1.00(-2.23%) |
May 10, 2013 | 45.38 | 45.45 | 44.39 | 44.73 | 659,591 | -0.58(-1.29%) |
May 09, 2013 | 46.10 | 46.10 | 45.23 | 45.32 | 523,234 | -0.71(-1.55%) |
May 08, 2013 | 45.47 | 46.05 | 45.45 | 46.03 | 762,009 | +0.61(+1.33%) |
May 07, 2013 | 44.71 | 45.69 | 44.71 | 45.43 | 886,984 | +1.15(+2.59%) |
May 06, 2013 | 44.06 | 44.30 | 43.65 | 44.28 | 827,068 | +0.15(+0.34%) |
May 03, 2013 | 45.04 | 44.76 | 44.09 | 44.13 | 1,082,673 | -0.63(-1.40%) |
May 02, 2013 | 45.75 | 45.77 | 44.41 | 44.76 | 1,210,125 | -0.97(-2.13%) |
May 01, 2013 | 46.21 | 46.31 | 45.47 | 45.73 | 667,077 | -0.58(-1.26%) |
Apr 30, 2013 | 46.10 | 46.31 | 45.92 | 46.31 | 397,783 | +0.24(+0.52%) |
Apr 29, 2013 | 45.60 | 46.10 | 45.37 | 46.08 | 466,759 | +0.74(+1.62%) |
Apr 26, 2013 | 45.77 | 45.73 | 45.12 | 45.34 | 613,097 | -0.39(-0.85%) |
Apr 25, 2013 | 45.49 | 46.14 | 45.28 | 45.73 | 588,544 | +0.41(+0.91%) |
Apr 24, 2013 | 45.47 | 45.47 | 45.25 | 45.32 | 759,782 | -0.11(-0.24%) |
Apr 23, 2013 | 45.41 | 45.51 | 45.12 | 45.43 | 767,779 | +0.11(+0.24%) |
Apr 22, 2013 | 44.95 | 45.41 | 44.82 | 45.32 | 505,214 | +0.35(+0.77%) |
Apr 19, 2013 | 44.50 | 45.02 | 44.17 | 44.97 | 493,276 | +0.48(+1.07%) |
Apr 18, 2013 | 44.71 | 45.06 | 44.24 | 44.50 | 587,578 | -0.15(-0.34%) |
Apr 17, 2013 | 45.17 | 45.23 | 44.17 | 44.65 | 947,371 | -0.71(-1.57%) |
Apr 16, 2013 | 44.47 | 45.38 | 44.37 | 45.36 | 591,269 | +1.17(+2.64%) |
Apr 15, 2013 | 45.21 | 45.23 | 44.02 | 44.19 | 855,845 | -1.10(-2.44%) |
Apr 12, 2013 | 45.58 | 45.60 | 44.91 | 45.30 | 464,980 | -0.32(-0.71%) |
Apr 11, 2013 | 45.88 | 45.95 | 45.58 | 45.62 | 587,103 | -0.30(-0.66%) |
Apr 10, 2013 | 46.25 | 46.27 | 45.65 | 45.92 | 626,889 | -0.13(-0.28%) |
Apr 09, 2013 | 46.55 | 46.55 | 45.91 | 46.05 | 352,798 | -0.30(-0.65%) |
Apr 08, 2013 | 46.55 | 46.62 | 46.05 | 46.36 | 408,735 | -0.17(-0.37%) |
Apr 05, 2013 | 45.36 | 46.55 | 45.07 | 46.53 | 1,166,612 | +0.69(+1.51%) |
Apr 04, 2013 | 44.89 | 45.86 | 44.69 | 45.84 | 811,420 | +0.93(+2.07%) |
Apr 03, 2013 | 45.67 | 45.92 | 44.76 | 44.91 | 905,323 | -0.71(-1.57%) |
Apr 02, 2013 | 46.27 | 46.68 | 45.56 | 45.62 | 630,562 | -0.45(-0.99%) |
Apr 01, 2013 | 46.29 | 46.75 | 45.84 | 46.08 | 664,362 | -0.22(-0.47%) |
Mar 28, 2013 | 46.36 | 46.44 | 46.21 | 46.29 | 1,062,557 | -0.17(-0.37%) |
Mar 27, 2013 | 46.70 | 46.70 | 46.03 | 46.47 | 1,186,974 | -1.69(-3.51%) |
Mar 26, 2013 | 47.94 | 48.16 | 47.66 | 48.15 | 1,838,907 | +0.39(+0.82%) |
Mar 25, 2013 | 47.59 | 47.96 | 47.42 | 47.76 | 1,441,193 | +0.26(+0.55%) |
Mar 22, 2013 | 46.81 | 47.53 | 46.81 | 47.50 | 908,548 | +0.69(+1.48%) |
Mar 21, 2013 | 46.36 | 46.96 | 46.34 | 46.81 | 811,849 | +0.39(+0.84%) |
Mar 20, 2013 | 46.31 | 46.53 | 45.88 | 46.42 | 772,874 | +0.17(+0.37%) |
Mar 19, 2013 | 46.81 | 46.92 | 46.12 | 46.25 | 804,909 | -0.52(-1.11%) |
Mar 18, 2013 | 46.36 | 46.91 | 46.05 | 46.77 | 731,228 | +0.19(+0.42%) |
Mar 15, 2013 | 46.66 | 46.86 | 46.38 | 46.57 | 1,608,902 | -0.15(-0.32%) |
Mar 14, 2013 | 46.34 | 46.75 | 46.31 | 46.73 | 731,347 | +0.39(+0.84%) |
Mar 13, 2013 | 45.82 | 46.38 | 45.49 | 46.34 | 713,295 | +0.56(+1.23%) |
Mar 12, 2013 | 45.90 | 45.97 | 45.47 | 45.77 | 934,075 | -0.13(-0.28%) |
Mar 11, 2013 | 44.93 | 45.95 | 44.86 | 45.90 | 1,182,538 | +0.97(+2.17%) |
Mar 08, 2013 | 44.84 | 44.93 | 44.22 | 44.93 | 1,109,460 | +0.41(+0.92%) |
Mar 07, 2013 | 44.45 | 44.58 | 44.09 | 44.52 | 1,077,243 | -0.19(-0.44%) |
Mar 06, 2013 | 45.99 | 46.10 | 44.63 | 44.71 | 1,167,760 | -1.28(-2.78%) |
Mar 05, 2013 | 45.62 | 46.01 | 45.43 | 45.99 | 553,821 | +0.61(+1.34%) |
Mar 04, 2013 | 45.08 | 45.45 | 44.71 | 45.38 | 469,279 | +0.32(+0.72%) |
Mar 01, 2013 | 45.25 | 45.45 | 44.92 | 45.06 | 604,013 | -0.43(-0.95%) |
Feb 28, 2013 | 44.69 | 45.60 | 44.69 | 45.49 | 721,430 | +0.78(+1.74%) |
Feb 27, 2013 | 44.26 | 44.84 | 44.26 | 44.71 | 775,496 | +0.56(+1.27%) |
Feb 26, 2013 | 44.19 | 44.37 | 43.72 | 44.15 | 627,219 | -0.32(-0.73%) |
Feb 22, 2013 | 44.15 | 44.47 | 44.00 | 44.47 | 697,499 | +0.54(+1.23%) |
Feb 21, 2013 | 44.22 | 44.24 | 43.41 | 43.93 | 1,172,770 | -0.32(-0.73%) |
Feb 20, 2013 | 44.89 | 45.19 | 44.24 | 44.26 | 1,087,356 | -0.69(-1.54%) |
Feb 19, 2013 | 45.62 | 45.73 | 44.78 | 44.95 | 1,369,545 | -0.67(-1.47%) |
Feb 15, 2013 | 46.01 | 46.14 | 45.54 | 45.62 | 705,919 | -0.54(-1.17%) |
Feb 14, 2013 | 46.14 | 46.23 | 45.88 | 46.16 | 517,552 | -0.04(-0.09%) |
Feb 13, 2013 | 46.14 | 46.49 | 46.10 | 46.21 | 686,398 | +0.11(+0.23%) |
Feb 12, 2013 | 46.23 | 46.34 | 45.95 | 46.10 | 749,474 | +0.00(+0.00%) |
Feb 11, 2013 | 45.99 | 46.29 | 45.97 | 46.10 | 774,328 | +0.11(+0.24%) |
Feb 08, 2013 | 45.77 | 46.08 | 45.73 | 45.99 | 809,364 | +0.19(+0.43%) |
Feb 07, 2013 | 46.10 | 46.23 | 44.84 | 45.80 | 2,168,094 | -0.22(-0.47%) |
Feb 06, 2013 | 46.66 | 46.86 | 45.82 | 46.01 | 1,821,476 | -0.52(-1.12%) |
Feb 04, 2013 | 46.77 | 46.83 | 46.35 | 46.53 | 833,894 | -0.32(-0.69%) |