Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.68 | 33.58 | 33.58 | 33.58 | 181,800 | -0.11(-0.32%) |
Dec 30, 2013 | 33.67 | 33.78 | 33.49 | 33.69 | 84,043 | -0.09(-0.26%) |
Dec 27, 2013 | 33.86 | 33.86 | 33.48 | 33.78 | 116,955 | +0.07(+0.20%) |
Dec 26, 2013 | 33.87 | 33.95 | 33.53 | 33.71 | 208,180 | -0.09(-0.28%) |
Dec 24, 2013 | 33.78 | 34.03 | 33.56 | 33.80 | 85,269 | -0.05(-0.14%) |
Dec 23, 2013 | 33.99 | 34.14 | 33.73 | 33.85 | 256,571 | -0.07(-0.22%) |
Dec 20, 2013 | 33.46 | 33.96 | 33.23 | 33.93 | 780,021 | +0.75(+2.27%) |
Dec 19, 2013 | 33.43 | 33.43 | 32.85 | 33.17 | 244,039 | -0.29(-0.87%) |
Dec 18, 2013 | 33.13 | 33.57 | 32.99 | 33.46 | 448,952 | +0.28(+0.85%) |
Dec 17, 2013 | 32.98 | 33.23 | 32.75 | 33.18 | 274,688 | +0.23(+0.69%) |
Dec 16, 2013 | 32.75 | 33.09 | 32.75 | 32.95 | 341,307 | +0.30(+0.91%) |
Dec 13, 2013 | 32.57 | 32.70 | 32.30 | 32.65 | 214,176 | +0.13(+0.39%) |
Dec 12, 2013 | 32.32 | 32.83 | 32.32 | 32.53 | 228,984 | +0.30(+0.94%) |
Dec 11, 2013 | 32.52 | 32.74 | 32.18 | 32.22 | 345,112 | -0.34(-1.05%) |
Dec 10, 2013 | 33.00 | 33.23 | 32.48 | 32.57 | 297,617 | -0.27(-0.82%) |
Dec 09, 2013 | 33.12 | 33.12 | 32.56 | 32.84 | 309,850 | -0.13(-0.39%) |
Dec 06, 2013 | 32.88 | 33.11 | 32.75 | 32.96 | 257,781 | +0.41(+1.26%) |
Dec 05, 2013 | 32.56 | 32.77 | 32.43 | 32.55 | 194,586 | -0.01(-0.02%) |
Dec 04, 2013 | 32.44 | 32.77 | 32.22 | 32.56 | 246,956 | -0.04(-0.12%) |
Dec 03, 2013 | 32.75 | 32.92 | 32.45 | 32.60 | 194,482 | -0.18(-0.55%) |
Dec 02, 2013 | 33.25 | 33.55 | 32.69 | 32.78 | 158,954 | -0.40(-1.20%) |
Nov 29, 2013 | 33.32 | 33.45 | 33.14 | 33.18 | 103,027 | +0.05(+0.16%) |
Nov 27, 2013 | 33.22 | 33.22 | 33.07 | 33.12 | 135,267 | -0.14(-0.42%) |
Nov 26, 2013 | 33.47 | 33.47 | 33.14 | 33.27 | 163,082 | -0.15(-0.46%) |
Nov 25, 2013 | 33.41 | 33.70 | 33.34 | 33.42 | 158,764 | -0.02(-0.06%) |
Nov 22, 2013 | 33.44 | 33.53 | 33.24 | 33.44 | 201,544 | +0.01(+0.04%) |
Nov 21, 2013 | 33.44 | 33.54 | 33.33 | 33.43 | 319,090 | +0.09(+0.28%) |
Nov 20, 2013 | 33.33 | 33.47 | 33.17 | 33.33 | 292,611 | +0.02(+0.06%) |
Nov 19, 2013 | 33.29 | 33.43 | 33.05 | 33.31 | 286,363 | +0.01(+0.02%) |
Nov 18, 2013 | 33.41 | 33.43 | 33.09 | 33.31 | 208,128 | -0.08(-0.24%) |
Nov 15, 2013 | 33.37 | 33.63 | 33.02 | 33.39 | 169,409 | -0.05(-0.14%) |
Nov 14, 2013 | 33.33 | 33.61 | 33.20 | 33.43 | 98,907 | +0.16(+0.48%) |
Nov 12, 2013 | 33.57 | 33.68 | 33.16 | 33.28 | 162,196 | -0.32(-0.95%) |
Nov 11, 2013 | 33.66 | 33.78 | 33.34 | 33.60 | 192,276 | -0.03(-0.08%) |
Nov 08, 2013 | 33.39 | 33.66 | 32.88 | 33.62 | 141,599 | +0.19(+0.56%) |
Nov 07, 2013 | 34.01 | 34.14 | 33.36 | 33.44 | 206,433 | -0.51(-1.51%) |
Nov 06, 2013 | 33.82 | 34.11 | 33.74 | 33.95 | 113,511 | +0.25(+0.73%) |
Nov 05, 2013 | 33.87 | 34.10 | 33.68 | 33.70 | 183,460 | -0.23(-0.69%) |
Nov 04, 2013 | 33.40 | 34.28 | 33.20 | 33.94 | 306,781 | +0.59(+1.76%) |
Nov 01, 2013 | 32.38 | 33.58 | 32.36 | 33.35 | 517,045 | -0.35(-1.03%) |
Oct 31, 2013 | 34.18 | 34.18 | 33.52 | 33.70 | 187,540 | -0.42(-1.23%) |
Oct 30, 2013 | 34.40 | 34.49 | 34.02 | 34.12 | 206,965 | -0.17(-0.51%) |
Oct 29, 2013 | 34.20 | 34.48 | 34.12 | 34.29 | 118,765 | +0.09(+0.25%) |
Oct 28, 2013 | 34.30 | 34.48 | 33.97 | 34.20 | 200,550 | -0.13(-0.39%) |
Oct 25, 2013 | 34.11 | 34.36 | 33.80 | 34.34 | 138,972 | +0.36(+1.06%) |
Oct 24, 2013 | 33.93 | 34.07 | 33.83 | 33.98 | 160,057 | +0.00(+0.00%) |
Oct 23, 2013 | 33.74 | 34.25 | 33.64 | 33.98 | 235,711 | +0.18(+0.53%) |
Oct 22, 2013 | 33.45 | 33.92 | 33.25 | 33.80 | 225,770 | +0.37(+1.10%) |
Oct 21, 2013 | 33.40 | 33.46 | 33.20 | 33.43 | 131,678 | -0.03(-0.10%) |
Oct 18, 2013 | 33.52 | 33.56 | 33.25 | 33.46 | 220,328 | +0.24(+0.72%) |
Oct 17, 2013 | 32.52 | 33.22 | 32.38 | 33.22 | 215,630 | +0.61(+1.88%) |
Oct 16, 2013 | 32.39 | 32.68 | 32.32 | 32.61 | 152,921 | +0.37(+1.16%) |
Oct 15, 2013 | 32.55 | 32.64 | 32.20 | 32.24 | 180,612 | -0.48(-1.47%) |
Oct 14, 2013 | 32.80 | 33.06 | 32.25 | 32.72 | 258,939 | -0.15(-0.45%) |
Oct 11, 2013 | 32.39 | 32.88 | 32.25 | 32.86 | 246,512 | +0.35(+1.09%) |
Oct 10, 2013 | 32.26 | 32.54 | 31.98 | 32.51 | 282,491 | +0.60(+1.88%) |
Oct 09, 2013 | 31.92 | 32.34 | 31.82 | 31.91 | 202,993 | +0.11(+0.34%) |
Oct 08, 2013 | 31.80 | 32.14 | 31.66 | 31.80 | 197,245 | +0.07(+0.21%) |
Oct 07, 2013 | 31.78 | 32.04 | 31.66 | 31.74 | 95,594 | -0.21(-0.67%) |
Oct 04, 2013 | 31.91 | 32.10 | 31.82 | 31.95 | 91,965 | -0.03(-0.08%) |
Oct 03, 2013 | 32.48 | 32.48 | 31.85 | 31.98 | 178,496 | -0.60(-1.84%) |
Oct 02, 2013 | 32.39 | 32.68 | 32.38 | 32.58 | 281,575 | +0.01(+0.02%) |
Oct 01, 2013 | 32.29 | 32.57 | 32.22 | 32.57 | 395,593 | +0.29(+0.91%) |
Sep 27, 2013 | 32.34 | 32.47 | 32.18 | 32.28 | 144,273 | -0.27(-0.82%) |
Sep 26, 2013 | 32.22 | 32.54 | 32.22 | 32.54 | 209,086 | +0.31(+0.95%) |
Sep 25, 2013 | 32.55 | 32.55 | 32.22 | 32.24 | 106,563 | -0.23(-0.72%) |
Sep 24, 2013 | 32.52 | 32.62 | 32.32 | 32.47 | 175,022 | +0.00(+0.00%) |
Sep 23, 2013 | 32.02 | 32.64 | 31.94 | 32.47 | 260,533 | +0.33(+1.02%) |
Sep 20, 2013 | 32.06 | 32.30 | 31.94 | 32.14 | 516,808 | +0.18(+0.56%) |
Sep 19, 2013 | 32.18 | 32.35 | 31.90 | 31.96 | 192,322 | -0.21(-0.64%) |
Sep 18, 2013 | 31.40 | 32.37 | 31.22 | 32.17 | 267,738 | +0.79(+2.51%) |
Sep 17, 2013 | 31.07 | 31.38 | 31.03 | 31.38 | 210,707 | +0.29(+0.92%) |
Sep 16, 2013 | 31.52 | 31.52 | 31.02 | 31.10 | 223,405 | -0.05(-0.15%) |
Sep 13, 2013 | 31.04 | 31.22 | 30.86 | 31.14 | 420,054 | +0.22(+0.71%) |
Sep 12, 2013 | 30.96 | 31.22 | 30.80 | 30.92 | 250,146 | -0.03(-0.09%) |
Sep 11, 2013 | 31.14 | 31.18 | 30.86 | 30.95 | 146,008 | -0.19(-0.60%) |
Sep 10, 2013 | 30.95 | 31.16 | 30.88 | 31.14 | 314,098 | +0.25(+0.80%) |
Sep 09, 2013 | 30.86 | 30.93 | 30.74 | 30.89 | 169,082 | +0.07(+0.24%) |
Sep 06, 2013 | 30.92 | 31.01 | 30.66 | 30.82 | 219,164 | +0.10(+0.33%) |
Sep 05, 2013 | 30.80 | 30.97 | 30.53 | 30.72 | 227,592 | -0.15(-0.48%) |
Sep 04, 2013 | 31.20 | 31.22 | 30.83 | 30.86 | 436,479 | -0.33(-1.05%) |
Sep 03, 2013 | 31.86 | 31.88 | 31.04 | 31.19 | 197,401 | -0.29(-0.91%) |
Aug 30, 2013 | 31.70 | 31.95 | 31.42 | 31.48 | 216,954 | -0.29(-0.92%) |
Aug 29, 2013 | 31.76 | 31.83 | 31.62 | 31.77 | 187,856 | -0.09(-0.29%) |
Aug 28, 2013 | 31.42 | 31.88 | 31.29 | 31.86 | 251,063 | +0.33(+1.04%) |
Aug 27, 2013 | 31.42 | 31.72 | 31.39 | 31.54 | 206,487 | -0.21(-0.67%) |
Aug 26, 2013 | 31.97 | 31.97 | 31.65 | 31.75 | 181,284 | -0.13(-0.40%) |
Aug 23, 2013 | 31.74 | 31.91 | 31.52 | 31.88 | 216,875 | +0.15(+0.46%) |
Aug 22, 2013 | 31.78 | 31.82 | 31.50 | 31.73 | 202,986 | +0.10(+0.32%) |
Aug 21, 2013 | 31.76 | 31.86 | 31.50 | 31.63 | 201,218 | -0.33(-1.02%) |
Aug 20, 2013 | 31.84 | 32.11 | 31.48 | 31.96 | 338,848 | +0.13(+0.40%) |
Aug 19, 2013 | 32.26 | 32.33 | 31.82 | 31.83 | 233,749 | -0.56(-1.73%) |
Aug 16, 2013 | 32.86 | 32.86 | 32.18 | 32.39 | 246,945 | -0.58(-1.76%) |
Aug 15, 2013 | 33.48 | 33.55 | 32.95 | 32.97 | 158,035 | -0.76(-2.25%) |
Aug 14, 2013 | 34.11 | 34.11 | 33.52 | 33.73 | 176,695 | -0.34(-1.00%) |
Aug 13, 2013 | 34.32 | 34.32 | 33.83 | 34.07 | 157,193 | -0.10(-0.28%) |
Aug 12, 2013 | 34.11 | 34.22 | 33.90 | 34.17 | 155,737 | +0.04(+0.12%) |
Aug 09, 2013 | 34.33 | 34.48 | 33.99 | 34.13 | 152,149 | -0.19(-0.54%) |
Aug 08, 2013 | 34.32 | 34.34 | 34.03 | 34.31 | 254,369 | +0.09(+0.25%) |
Aug 07, 2013 | 34.46 | 34.47 | 33.84 | 34.23 | 317,562 | -0.26(-0.77%) |
Aug 06, 2013 | 34.77 | 34.81 | 34.44 | 34.49 | 137,662 | -0.32(-0.93%) |
Aug 05, 2013 | 35.12 | 35.12 | 34.67 | 34.81 | 179,708 | -0.31(-0.88%) |
Aug 02, 2013 | 35.32 | 35.40 | 35.07 | 35.12 | 143,794 | -0.12(-0.34%) |
Aug 01, 2013 | 35.69 | 35.76 | 35.08 | 35.24 | 318,951 | -0.19(-0.52%) |
Jul 31, 2013 | 35.58 | 35.77 | 35.23 | 35.43 | 140,383 | -0.04(-0.11%) |
Jul 30, 2013 | 35.51 | 35.53 | 35.16 | 35.47 | 157,281 | +0.15(+0.41%) |
Jul 29, 2013 | 35.07 | 35.54 | 35.07 | 35.32 | 147,068 | +0.24(+0.68%) |
Jul 26, 2013 | 34.94 | 35.18 | 34.77 | 35.08 | 121,681 | -0.02(-0.06%) |
Jul 25, 2013 | 34.64 | 35.22 | 34.59 | 35.10 | 232,378 | +0.48(+1.39%) |
Jul 24, 2013 | 35.35 | 35.35 | 34.13 | 34.62 | 293,928 | -0.67(-1.91%) |
Jul 23, 2013 | 35.35 | 35.49 | 34.99 | 35.30 | 134,954 | +0.02(+0.06%) |
Jul 22, 2013 | 35.28 | 35.49 | 35.03 | 35.28 | 181,042 | -0.19(-0.52%) |
Jul 19, 2013 | 35.37 | 35.53 | 35.22 | 35.46 | 117,377 | +0.11(+0.30%) |
Jul 18, 2013 | 35.20 | 35.39 | 34.95 | 35.36 | 191,673 | +0.28(+0.81%) |
Jul 17, 2013 | 35.12 | 35.26 | 34.89 | 35.07 | 80,338 | +0.11(+0.30%) |
Jul 16, 2013 | 35.12 | 35.12 | 34.87 | 34.97 | 144,657 | -0.17(-0.47%) |
Jul 15, 2013 | 34.42 | 35.18 | 34.29 | 35.13 | 175,120 | +0.71(+2.07%) |
Jul 12, 2013 | 34.23 | 34.48 | 33.96 | 34.42 | 117,023 | +0.20(+0.58%) |
Jul 11, 2013 | 34.05 | 34.26 | 33.82 | 34.22 | 176,614 | +0.49(+1.45%) |
Jul 10, 2013 | 33.80 | 33.84 | 33.34 | 33.73 | 213,242 | -0.03(-0.08%) |
Jul 09, 2013 | 33.45 | 33.76 | 33.28 | 33.76 | 171,657 | +0.48(+1.43%) |
Jul 08, 2013 | 32.98 | 33.35 | 32.94 | 33.28 | 165,828 | +0.37(+1.12%) |
Jul 05, 2013 | 32.86 | 33.08 | 32.30 | 32.91 | 138,945 | +0.15(+0.44%) |
Jul 03, 2013 | 32.70 | 32.88 | 32.50 | 32.77 | 44,851 | +0.06(+0.18%) |
Jul 02, 2013 | 32.59 | 32.96 | 32.54 | 32.71 | 121,450 | +0.11(+0.32%) |
Jul 01, 2013 | 33.00 | 33.00 | 32.55 | 32.60 | 211,627 | -0.34(-1.02%) |
Jun 28, 2013 | 32.58 | 33.10 | 32.24 | 32.94 | 352,484 | +0.30(+0.93%) |
Jun 27, 2013 | 32.30 | 32.85 | 32.30 | 32.63 | 225,478 | +0.46(+1.44%) |
Jun 26, 2013 | 32.26 | 32.49 | 32.07 | 32.17 | 262,104 | +0.13(+0.39%) |
Jun 25, 2013 | 32.09 | 32.14 | 31.62 | 32.05 | 420,906 | +0.25(+0.79%) |
Jun 24, 2013 | 31.50 | 31.99 | 31.33 | 31.79 | 223,966 | +0.01(+0.02%) |
Jun 21, 2013 | 31.43 | 31.91 | 31.21 | 31.79 | 469,203 | +0.46(+1.46%) |
Jun 20, 2013 | 31.92 | 32.09 | 31.21 | 31.33 | 310,030 | -0.87(-2.71%) |
Jun 19, 2013 | 32.89 | 32.92 | 32.12 | 32.20 | 250,880 | -0.68(-2.07%) |
Jun 18, 2013 | 32.60 | 33.04 | 32.44 | 32.88 | 196,602 | +0.40(+1.24%) |
Jun 17, 2013 | 32.26 | 32.65 | 32.23 | 32.48 | 225,405 | +0.45(+1.40%) |
Jun 14, 2013 | 32.07 | 32.24 | 31.99 | 32.03 | 164,644 | -0.02(-0.06%) |
Jun 13, 2013 | 31.49 | 32.11 | 31.41 | 32.05 | 122,527 | +0.54(+1.72%) |
Jun 12, 2013 | 32.13 | 32.16 | 31.45 | 31.51 | 156,895 | -0.47(-1.47%) |
Jun 11, 2013 | 31.95 | 32.26 | 31.77 | 31.98 | 159,562 | -0.19(-0.60%) |
Jun 10, 2013 | 31.88 | 32.25 | 31.68 | 32.17 | 174,256 | +0.31(+0.97%) |
Jun 07, 2013 | 31.87 | 32.14 | 31.56 | 31.86 | 192,103 | +0.11(+0.33%) |
Jun 06, 2013 | 31.46 | 31.79 | 31.42 | 31.75 | 225,057 | +0.25(+0.80%) |
Jun 05, 2013 | 31.60 | 31.72 | 31.38 | 31.50 | 203,449 | -0.18(-0.56%) |
Jun 04, 2013 | 32.12 | 32.44 | 31.55 | 31.68 | 445,195 | -0.32(-0.99%) |
Jun 03, 2013 | 31.42 | 32.07 | 30.96 | 32.00 | 436,245 | +0.73(+2.35%) |
May 31, 2013 | 31.40 | 31.81 | 31.25 | 31.27 | 383,546 | -0.32(-1.00%) |
May 30, 2013 | 31.68 | 32.09 | 31.54 | 31.58 | 222,098 | +0.07(+0.23%) |
May 29, 2013 | 32.10 | 32.28 | 31.33 | 31.51 | 189,740 | -0.76(-2.35%) |
May 28, 2013 | 32.46 | 32.60 | 32.06 | 32.27 | 346,556 | +0.07(+0.21%) |
May 24, 2013 | 32.44 | 32.44 | 32.04 | 32.20 | 112,525 | -0.32(-1.00%) |
May 23, 2013 | 32.39 | 32.59 | 31.84 | 32.53 | 195,738 | -0.17(-0.53%) |
May 22, 2013 | 33.44 | 33.61 | 32.57 | 32.70 | 189,017 | -0.79(-2.37%) |
May 21, 2013 | 33.74 | 33.78 | 33.12 | 33.49 | 306,711 | -0.17(-0.51%) |
May 20, 2013 | 33.72 | 33.96 | 33.53 | 33.66 | 124,302 | -0.16(-0.47%) |
May 17, 2013 | 33.58 | 33.84 | 33.35 | 33.82 | 172,096 | +0.40(+1.21%) |
May 16, 2013 | 33.80 | 33.81 | 33.35 | 33.42 | 114,699 | -0.38(-1.11%) |
May 15, 2013 | 33.28 | 34.07 | 33.28 | 33.80 | 178,218 | +0.43(+1.29%) |
May 13, 2013 | 33.63 | 33.63 | 33.15 | 33.37 | 184,693 | -0.26(-0.78%) |
May 10, 2013 | 33.34 | 33.65 | 33.23 | 33.63 | 298,612 | +0.34(+1.02%) |
May 09, 2013 | 33.89 | 34.03 | 32.91 | 33.29 | 342,820 | -0.56(-1.64%) |
May 08, 2013 | 34.04 | 34.20 | 33.68 | 33.84 | 159,765 | +0.27(+0.80%) |
May 07, 2013 | 33.15 | 33.59 | 33.10 | 33.58 | 176,504 | +0.43(+1.28%) |
May 06, 2013 | 33.55 | 33.61 | 33.06 | 33.15 | 137,631 | -0.40(-1.19%) |
May 03, 2013 | 33.57 | 33.77 | 33.55 | 33.55 | 445,546 | +0.29(+0.89%) |
May 02, 2013 | 33.24 | 33.37 | 33.06 | 33.25 | 151,422 | +0.15(+0.45%) |
May 01, 2013 | 33.52 | 33.54 | 33.10 | 33.10 | 372,058 | -0.51(-1.52%) |
Apr 30, 2013 | 33.35 | 33.62 | 33.27 | 33.61 | 158,171 | +0.31(+0.92%) |
Apr 29, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 280,060 | +0.39(+1.19%) |
Apr 26, 2013 | 33.03 | 33.10 | 32.88 | 32.91 | 237,924 | -0.18(-0.55%) |
Apr 25, 2013 | 33.08 | 33.37 | 32.97 | 33.10 | 262,714 | +0.05(+0.14%) |
Apr 24, 2013 | 33.15 | 33.15 | 32.88 | 33.05 | 181,345 | -0.03(-0.10%) |
Apr 23, 2013 | 32.77 | 33.08 | 32.72 | 33.08 | 286,456 | +0.44(+1.34%) |
Apr 22, 2013 | 32.67 | 32.72 | 32.29 | 32.65 | 199,649 | -0.04(-0.12%) |
Apr 19, 2013 | 32.14 | 32.69 | 32.04 | 32.69 | 209,143 | +0.54(+1.69%) |
Apr 18, 2013 | 31.98 | 32.16 | 31.80 | 32.14 | 288,367 | +0.16(+0.51%) |
Apr 17, 2013 | 32.17 | 32.27 | 31.64 | 31.98 | 375,338 | -0.28(-0.87%) |
Apr 16, 2013 | 31.95 | 32.43 | 31.61 | 32.26 | 503,196 | +0.59(+1.86%) |
Apr 15, 2013 | 32.39 | 32.59 | 31.64 | 31.67 | 755,260 | -0.90(-2.75%) |
Apr 12, 2013 | 32.42 | 32.61 | 32.42 | 32.57 | 98,540 | +0.00(+0.00%) |
Apr 11, 2013 | 32.47 | 32.59 | 32.41 | 32.57 | 137,728 | +0.07(+0.20%) |
Apr 10, 2013 | 32.22 | 32.57 | 32.21 | 32.50 | 234,356 | +0.34(+1.06%) |
Apr 09, 2013 | 32.49 | 32.50 | 32.16 | 32.16 | 141,832 | -0.27(-0.85%) |
Apr 08, 2013 | 32.19 | 32.45 | 32.08 | 32.44 | 131,199 | +0.23(+0.71%) |
Apr 05, 2013 | 31.82 | 32.26 | 31.82 | 32.21 | 315,955 | -0.04(-0.12%) |
Apr 04, 2013 | 31.83 | 32.27 | 31.81 | 32.25 | 188,803 | +0.33(+1.05%) |
Apr 03, 2013 | 32.08 | 32.18 | 31.85 | 31.91 | 158,431 | -0.10(-0.31%) |
Apr 02, 2013 | 32.21 | 32.34 | 31.91 | 32.01 | 192,504 | -0.04(-0.12%) |
Apr 01, 2013 | 32.15 | 32.22 | 31.85 | 32.05 | 205,437 | -0.04(-0.12%) |
Mar 28, 2013 | 31.88 | 32.40 | 31.87 | 32.09 | 266,111 | +0.29(+0.93%) |
Mar 27, 2013 | 31.63 | 31.91 | 31.63 | 31.80 | 225,641 | -0.05(-0.16%) |
Mar 26, 2013 | 31.57 | 31.93 | 31.57 | 31.85 | 175,432 | +0.24(+0.75%) |
Mar 25, 2013 | 31.82 | 31.99 | 31.53 | 31.61 | 153,715 | -0.10(-0.33%) |
Mar 22, 2013 | 31.83 | 31.85 | 31.55 | 31.72 | 295,673 | -0.03(-0.10%) |
Mar 21, 2013 | 31.72 | 31.91 | 31.62 | 31.75 | 166,645 | -0.11(-0.35%) |
Mar 20, 2013 | 31.83 | 31.92 | 31.65 | 31.86 | 133,560 | +0.16(+0.52%) |
Mar 19, 2013 | 31.59 | 31.71 | 31.51 | 31.70 | 125,097 | +0.11(+0.35%) |
Mar 18, 2013 | 31.48 | 31.62 | 31.48 | 31.59 | 154,742 | -0.12(-0.37%) |
Mar 15, 2013 | 31.70 | 31.74 | 31.52 | 31.70 | 400,357 | +0.14(+0.44%) |
Mar 14, 2013 | 31.42 | 31.57 | 31.40 | 31.57 | 168,669 | +0.16(+0.50%) |
Mar 13, 2013 | 31.26 | 31.52 | 31.23 | 31.41 | 138,652 | +0.14(+0.44%) |
Mar 12, 2013 | 31.42 | 31.44 | 31.19 | 31.27 | 139,020 | -0.21(-0.67%) |
Mar 11, 2013 | 31.23 | 31.48 | 31.23 | 31.48 | 104,388 | +0.12(+0.40%) |
Mar 08, 2013 | 31.42 | 31.51 | 31.22 | 31.36 | 109,912 | +0.07(+0.23%) |
Mar 07, 2013 | 31.29 | 31.37 | 31.13 | 31.28 | 107,915 | -0.01(-0.04%) |
Mar 06, 2013 | 31.28 | 31.36 | 31.15 | 31.30 | 177,546 | +0.01(+0.02%) |
Mar 05, 2013 | 31.20 | 31.43 | 31.16 | 31.29 | 214,369 | +0.24(+0.76%) |
Mar 04, 2013 | 30.70 | 31.09 | 30.69 | 31.06 | 171,787 | +0.24(+0.79%) |
Mar 01, 2013 | 30.65 | 30.84 | 30.48 | 30.81 | 259,294 | +0.05(+0.15%) |
Feb 28, 2013 | 30.63 | 30.87 | 30.51 | 30.77 | 223,256 | +0.18(+0.60%) |
Feb 27, 2013 | 30.46 | 30.73 | 30.39 | 30.58 | 180,502 | +0.12(+0.39%) |
Feb 26, 2013 | 30.54 | 30.60 | 30.20 | 30.47 | 361,097 | +0.04(+0.13%) |
Feb 25, 2013 | 30.84 | 31.14 | 30.40 | 30.43 | 563,450 | -0.37(-1.21%) |
Feb 22, 2013 | 30.79 | 30.80 | 30.62 | 30.80 | 320,301 | +0.28(+0.92%) |
Feb 21, 2013 | 30.54 | 30.77 | 30.22 | 30.52 | 277,035 | -0.18(-0.58%) |
Feb 20, 2013 | 30.65 | 31.15 | 30.65 | 30.70 | 395,334 | +0.00(+0.00%) |
Feb 19, 2013 | 30.34 | 30.72 | 30.34 | 30.70 | 401,482 | +0.31(+1.01%) |
Feb 15, 2013 | 31.05 | 31.05 | 30.32 | 30.39 | 211,539 | -0.17(-0.56%) |
Feb 14, 2013 | 30.68 | 30.71 | 30.44 | 30.56 | 130,241 | -0.13(-0.43%) |
Feb 13, 2013 | 30.66 | 30.79 | 30.30 | 30.69 | 184,663 | +0.23(+0.76%) |
Feb 12, 2013 | 30.50 | 30.50 | 30.31 | 30.46 | 208,139 | +0.02(+0.06%) |
Feb 11, 2013 | 30.42 | 30.48 | 30.35 | 30.44 | 97,076 | +0.07(+0.23%) |
Feb 08, 2013 | 30.24 | 30.41 | 30.15 | 30.37 | 101,409 | +0.17(+0.58%) |
Feb 07, 2013 | 30.23 | 30.28 | 29.98 | 30.19 | 108,651 | -0.09(-0.30%) |
Feb 06, 2013 | 29.87 | 30.29 | 29.81 | 30.28 | 142,370 | +0.49(+1.65%) |
Feb 04, 2013 | 29.91 | 29.94 | 29.76 | 29.79 | 163,169 | -0.26(-0.86%) |
Feb 01, 2013 | 29.98 | 30.13 | 29.81 | 30.05 | 299,127 | +0.15(+0.50%) |
Jan 31, 2013 | 29.72 | 29.93 | 29.64 | 29.90 | 226,429 | +0.10(+0.35%) |
Jan 30, 2013 | 29.89 | 29.91 | 29.63 | 29.80 | 282,018 | -0.17(-0.58%) |
Jan 29, 2013 | 29.49 | 29.98 | 29.45 | 29.97 | 383,754 | +0.41(+1.40%) |
Jan 28, 2013 | 29.09 | 29.59 | 29.04 | 29.56 | 410,060 | +0.43(+1.47%) |
Jan 25, 2013 | 29.12 | 29.13 | 28.89 | 29.13 | 195,906 | +0.12(+0.40%) |
Jan 24, 2013 | 28.90 | 29.07 | 28.77 | 29.01 | 355,823 | +0.17(+0.58%) |
Jan 23, 2013 | 28.59 | 28.89 | 28.47 | 28.84 | 328,335 | +0.29(+1.02%) |
Jan 22, 2013 | 28.32 | 28.65 | 28.27 | 28.55 | 169,653 | +0.23(+0.80%) |
Jan 18, 2013 | 28.21 | 28.38 | 28.09 | 28.32 | 164,360 | +0.09(+0.32%) |
Jan 17, 2013 | 28.08 | 28.40 | 27.93 | 28.23 | 233,330 | +0.29(+1.02%) |
Jan 16, 2013 | 28.36 | 28.43 | 27.88 | 27.95 | 192,067 | -0.50(-1.75%) |
Jan 15, 2013 | 28.19 | 28.50 | 28.10 | 28.45 | 432,476 | +0.17(+0.60%) |
Jan 14, 2013 | 27.93 | 28.32 | 27.93 | 28.28 | 354,247 | +0.33(+1.18%) |
Jan 11, 2013 | 27.90 | 27.95 | 27.80 | 27.95 | 208,184 | +0.15(+0.54%) |
Jan 10, 2013 | 27.86 | 27.90 | 27.73 | 27.80 | 240,339 | +0.07(+0.26%) |
Jan 09, 2013 | 27.65 | 27.79 | 27.55 | 27.73 | 248,466 | +0.21(+0.75%) |
Jan 08, 2013 | 27.49 | 27.66 | 27.39 | 27.52 | 213,645 | -0.01(-0.05%) |
Jan 07, 2013 | 27.84 | 27.86 | 27.53 | 27.53 | 240,552 | -0.32(-1.16%) |
Jan 04, 2013 | 27.55 | 27.95 | 27.39 | 27.86 | 505,188 | +0.45(+1.66%) |
Jan 03, 2013 | 27.38 | 27.43 | 27.16 | 27.40 | 387,518 | +0.08(+0.31%) |