Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.57 | 46.66 | 46.66 | 46.66 | 6,000 | -0.03(-0.06%) |
Dec 30, 2013 | 47.01 | 47.02 | 46.66 | 46.69 | 7,055 | -0.61(-1.30%) |
Dec 27, 2013 | 46.79 | 47.30 | 46.79 | 47.30 | 4,940 | +0.23(+0.49%) |
Dec 26, 2013 | 47.17 | 47.17 | 47.01 | 47.07 | 4,782 | +0.36(+0.78%) |
Dec 24, 2013 | 46.72 | 46.72 | 46.71 | 46.71 | 1,130 | +0.11(+0.24%) |
Dec 23, 2013 | 46.57 | 46.65 | 46.50 | 46.60 | 22,296 | -0.09(-0.19%) |
Dec 20, 2013 | 47.07 | 47.07 | 46.69 | 46.69 | 21,788 | -0.75(-1.58%) |
Dec 19, 2013 | 47.63 | 47.63 | 47.42 | 47.44 | 6,531 | -0.22(-0.47%) |
Dec 18, 2013 | 46.99 | 47.93 | 46.67 | 47.66 | 13,740 | +0.65(+1.38%) |
Dec 17, 2013 | 47.04 | 47.13 | 46.98 | 47.01 | 7,420 | +0.46(+0.99%) |
Dec 16, 2013 | 47.58 | 47.59 | 46.34 | 46.55 | 3,010 | +0.07(+0.15%) |
Dec 13, 2013 | 46.59 | 46.72 | 46.48 | 46.48 | 15,767 | -0.22(-0.47%) |
Dec 12, 2013 | 46.59 | 46.85 | 46.59 | 46.70 | 26,773 | +1.32(+2.91%) |
Dec 11, 2013 | 45.01 | 45.53 | 45.01 | 45.38 | 3,767 | +0.90(+2.02%) |
Dec 10, 2013 | 44.65 | 44.65 | 44.43 | 44.48 | 4,390 | -0.74(-1.64%) |
Dec 09, 2013 | 45.39 | 45.39 | 45.11 | 45.22 | 34,352 | +0.12(+0.27%) |
Dec 06, 2013 | 45.30 | 45.30 | 45.02 | 45.10 | 8,680 | -0.41(-0.91%) |
Dec 05, 2013 | 45.90 | 46.00 | 45.36 | 45.51 | 4,850 | -0.34(-0.73%) |
Dec 04, 2013 | 45.92 | 46.16 | 45.82 | 45.85 | 12,265 | +1.06(+2.37%) |
Dec 03, 2013 | 44.87 | 45.03 | 44.73 | 44.79 | 12,602 | -0.33(-0.73%) |
Dec 02, 2013 | 45.13 | 45.13 | 44.99 | 45.12 | 10,880 | -0.05(-0.11%) |
Nov 29, 2013 | 45.21 | 45.21 | 44.87 | 45.17 | 10,965 | -0.28(-0.62%) |
Nov 27, 2013 | 45.40 | 45.47 | 45.40 | 45.45 | 17,778 | +0.50(+1.11%) |
Nov 26, 2013 | 45.18 | 45.27 | 44.95 | 44.95 | 6,375 | +0.26(+0.58%) |
Nov 25, 2013 | 44.64 | 44.80 | 44.64 | 44.69 | 4,259 | +0.06(+0.13%) |
Nov 22, 2013 | 44.65 | 44.75 | 44.03 | 44.63 | 25,567 | +0.49(+1.12%) |
Nov 21, 2013 | 43.60 | 44.30 | 43.51 | 44.14 | 25,377 | +0.97(+2.24%) |
Nov 20, 2013 | 42.67 | 43.17 | 42.50 | 43.17 | 8,800 | +0.95(+2.25%) |
Nov 19, 2013 | 42.40 | 42.40 | 42.15 | 42.22 | 10,055 | -0.53(-1.24%) |
Nov 18, 2013 | 42.47 | 42.75 | 42.39 | 42.75 | 3,993 | -0.06(-0.14%) |
Nov 15, 2013 | 42.98 | 42.98 | 42.79 | 42.81 | 8,739 | -0.48(-1.11%) |
Nov 14, 2013 | 43.51 | 43.51 | 43.12 | 43.29 | 4,744 | -0.26(-0.60%) |
Nov 12, 2013 | 43.34 | 43.68 | 43.22 | 43.55 | 11,399 | +0.55(+1.28%) |
Nov 11, 2013 | 42.99 | 43.06 | 42.89 | 43.00 | 9,359 | +0.22(+0.51%) |
Nov 08, 2013 | 42.61 | 42.90 | 42.61 | 42.78 | 4,900 | +0.60(+1.42%) |
Nov 07, 2013 | 41.85 | 42.18 | 41.85 | 42.18 | 11,445 | +0.74(+1.79%) |
Nov 06, 2013 | 41.36 | 41.57 | 41.36 | 41.44 | 2,232 | -0.36(-0.86%) |
Nov 05, 2013 | 41.82 | 41.88 | 41.72 | 41.80 | 80,659 | +0.16(+0.38%) |
Nov 04, 2013 | 41.82 | 41.82 | 41.63 | 41.64 | 8,063 | -0.56(-1.33%) |
Nov 01, 2013 | 42.28 | 42.40 | 42.20 | 42.20 | 1,202 | +0.05(+0.12%) |
Oct 31, 2013 | 41.85 | 42.15 | 41.85 | 42.15 | 2,943 | +0.14(+0.33%) |
Oct 30, 2013 | 41.81 | 42.22 | 41.73 | 42.01 | 14,210 | +0.08(+0.19%) |
Oct 29, 2013 | 41.74 | 41.95 | 41.74 | 41.93 | 7,656 | +0.87(+2.12%) |
Oct 28, 2013 | 41.16 | 41.16 | 41.06 | 41.06 | 2,430 | -0.03(-0.07%) |
Oct 25, 2013 | 41.07 | 41.12 | 41.05 | 41.09 | 3,023 | +0.32(+0.78%) |
Oct 24, 2013 | 40.94 | 41.09 | 40.77 | 40.77 | 9,667 | +0.04(+0.10%) |
Oct 23, 2013 | 40.63 | 40.80 | 40.63 | 40.73 | 14,985 | +0.75(+1.88%) |
Oct 22, 2013 | 40.17 | 40.17 | 39.89 | 39.98 | 13,910 | -0.48(-1.20%) |
Oct 21, 2013 | 40.39 | 40.50 | 40.35 | 40.46 | 11,834 | +0.12(+0.31%) |
Oct 18, 2013 | 40.40 | 40.51 | 40.32 | 40.34 | 52,212 | -0.39(-0.96%) |
Oct 17, 2013 | 40.90 | 40.90 | 40.62 | 40.73 | 21,927 | -0.74(-1.78%) |
Oct 16, 2013 | 41.51 | 41.66 | 41.37 | 41.47 | 14,503 | -0.24(-0.58%) |
Oct 15, 2013 | 41.61 | 41.90 | 41.59 | 41.71 | 8,202 | -0.19(-0.46%) |
Oct 14, 2013 | 42.04 | 42.18 | 41.80 | 41.90 | 5,555 | -0.34(-0.80%) |
Oct 11, 2013 | 42.28 | 42.28 | 42.14 | 42.24 | 6,188 | -0.03(-0.07%) |
Oct 10, 2013 | 42.20 | 42.27 | 42.20 | 42.27 | 7,400 | -0.20(-0.46%) |
Oct 09, 2013 | 42.38 | 42.61 | 42.35 | 42.47 | 4,109 | -0.08(-0.20%) |
Oct 08, 2013 | 42.38 | 42.58 | 42.19 | 42.55 | 11,550 | +0.07(+0.16%) |
Oct 07, 2013 | 42.75 | 42.75 | 42.48 | 42.48 | 4,991 | +0.03(+0.08%) |
Oct 04, 2013 | 42.60 | 42.60 | 42.39 | 42.45 | 4,375 | -0.38(-0.89%) |
Oct 03, 2013 | 42.83 | 43.00 | 42.76 | 42.83 | 5,332 | -0.26(-0.60%) |
Oct 02, 2013 | 43.90 | 43.90 | 43.09 | 43.09 | 24,700 | +0.24(+0.56%) |
Oct 01, 2013 | 42.88 | 43.07 | 42.85 | 42.85 | 7,300 | -0.89(-2.03%) |
Sep 27, 2013 | 43.86 | 43.86 | 43.66 | 43.74 | 23,766 | +0.34(+0.78%) |
Sep 26, 2013 | 43.40 | 43.41 | 43.36 | 43.40 | 7,775 | +0.09(+0.21%) |
Sep 25, 2013 | 43.29 | 43.31 | 43.09 | 43.31 | 1,300 | +0.22(+0.51%) |
Sep 24, 2013 | 42.86 | 43.23 | 42.84 | 43.09 | 25,305 | +0.61(+1.44%) |
Sep 23, 2013 | 42.51 | 42.58 | 42.46 | 42.48 | 8,957 | -0.53(-1.23%) |
Sep 20, 2013 | 42.81 | 43.27 | 42.73 | 43.01 | 17,925 | +0.47(+1.10%) |
Sep 19, 2013 | 42.18 | 42.68 | 42.09 | 42.54 | 14,440 | +0.37(+0.88%) |
Sep 18, 2013 | 43.50 | 43.58 | 42.01 | 42.17 | 19,812 | -1.26(-2.90%) |
Sep 17, 2013 | 43.44 | 43.53 | 43.37 | 43.43 | 7,400 | -0.30(-0.70%) |
Sep 16, 2013 | 43.29 | 43.83 | 43.44 | 43.73 | 41,490 | -0.80(-1.79%) |
Sep 13, 2013 | 44.61 | 44.61 | 44.42 | 44.53 | 4,863 | +0.16(+0.36%) |
Sep 12, 2013 | 44.63 | 44.63 | 44.21 | 44.37 | 27,416 | +0.63(+1.44%) |
Sep 11, 2013 | 44.25 | 44.25 | 43.66 | 43.74 | 35,195 | -0.11(-0.26%) |
Sep 10, 2013 | 44.27 | 44.27 | 43.54 | 43.85 | 17,115 | -0.79(-1.77%) |
Sep 09, 2013 | 44.95 | 44.95 | 44.61 | 44.64 | 64,922 | -0.52(-1.15%) |
Sep 06, 2013 | 45.07 | 45.21 | 44.88 | 45.16 | 89,908 | -0.59(-1.28%) |
Sep 05, 2013 | 45.58 | 45.87 | 45.57 | 45.75 | 10,516 | +0.41(+0.90%) |
Sep 04, 2013 | 45.55 | 45.55 | 45.20 | 45.34 | 22,709 | -1.18(-2.54%) |
Sep 03, 2013 | 48.03 | 48.03 | 46.39 | 46.52 | 44,778 | -1.74(-3.61%) |
Aug 30, 2013 | 47.89 | 48.30 | 47.89 | 48.26 | 2,270 | +0.39(+0.81%) |
Aug 29, 2013 | 47.81 | 48.02 | 47.81 | 47.87 | 2,600 | -0.01(-0.01%) |
Aug 28, 2013 | 47.99 | 48.45 | 47.73 | 47.88 | 8,026 | +0.52(+1.09%) |
Aug 27, 2013 | 47.73 | 47.82 | 47.34 | 47.36 | 16,537 | +0.36(+0.77%) |
Aug 26, 2013 | 46.54 | 47.00 | 46.53 | 47.00 | 3,260 | +0.11(+0.24%) |
Aug 23, 2013 | 47.25 | 47.43 | 46.77 | 46.89 | 2,887 | -0.22(-0.48%) |
Aug 22, 2013 | 46.90 | 47.23 | 46.90 | 47.11 | 10,330 | -0.46(-0.97%) |
Aug 21, 2013 | 47.05 | 47.57 | 46.88 | 47.57 | 17,286 | +1.19(+2.57%) |
Aug 20, 2013 | 46.40 | 46.52 | 46.30 | 46.38 | 23,133 | +0.28(+0.61%) |
Aug 19, 2013 | 46.02 | 46.22 | 45.79 | 46.10 | 8,729 | +0.60(+1.32%) |
Aug 16, 2013 | 45.49 | 45.55 | 45.25 | 45.50 | 41,246 | -0.48(-1.04%) |
Aug 15, 2013 | 46.40 | 46.66 | 45.87 | 45.98 | 14,380 | +0.01(+0.03%) |
Aug 14, 2013 | 46.17 | 46.17 | 45.80 | 45.97 | 11,347 | -0.32(-0.70%) |
Aug 13, 2013 | 46.22 | 46.58 | 46.22 | 46.29 | 32,152 | +0.36(+0.78%) |
Aug 12, 2013 | 45.70 | 45.96 | 45.54 | 45.93 | 19,273 | +0.44(+0.96%) |
Aug 09, 2013 | 45.56 | 45.90 | 45.20 | 45.49 | 38,827 | -0.74(-1.60%) |
Aug 08, 2013 | 46.41 | 46.68 | 46.10 | 46.23 | 42,952 | -1.35(-2.83%) |
Aug 07, 2013 | 48.11 | 48.11 | 47.36 | 47.58 | 18,548 | -0.04(-0.09%) |
Aug 06, 2013 | 47.98 | 48.06 | 47.48 | 47.62 | 47,110 | -0.72(-1.49%) |
Aug 05, 2013 | 48.78 | 49.07 | 48.33 | 48.34 | 55,890 | -0.19(-0.39%) |
Aug 02, 2013 | 48.71 | 48.77 | 48.36 | 48.53 | 13,606 | +0.11(+0.23%) |
Aug 01, 2013 | 48.29 | 48.43 | 48.05 | 48.42 | 19,675 | +0.72(+1.51%) |
Jul 31, 2013 | 47.50 | 48.05 | 47.50 | 47.70 | 19,267 | +0.78(+1.66%) |
Jul 30, 2013 | 46.49 | 47.14 | 46.49 | 46.92 | 19,281 | +1.36(+2.99%) |
Jul 29, 2013 | 45.18 | 45.65 | 45.18 | 45.56 | 7,689 | +0.63(+1.40%) |
Jul 26, 2013 | 45.16 | 45.30 | 44.87 | 44.93 | 7,670 | -0.10(-0.22%) |
Jul 25, 2013 | 45.84 | 46.16 | 45.00 | 45.03 | 9,867 | -1.02(-2.21%) |
Jul 24, 2013 | 45.65 | 46.08 | 45.51 | 46.05 | 10,320 | +1.23(+2.74%) |
Jul 23, 2013 | 45.43 | 45.43 | 44.70 | 44.82 | 23,520 | -0.42(-0.93%) |
Jul 22, 2013 | 45.26 | 45.30 | 45.03 | 45.24 | 18,161 | -0.59(-1.29%) |
Jul 19, 2013 | 45.39 | 45.84 | 45.39 | 45.83 | 6,515 | -0.22(-0.48%) |
Jul 18, 2013 | 46.16 | 46.50 | 45.98 | 46.05 | 5,908 | +0.54(+1.19%) |
Jul 17, 2013 | 45.05 | 45.66 | 44.86 | 45.51 | 8,552 | +0.21(+0.46%) |
Jul 16, 2013 | 45.75 | 45.75 | 44.70 | 45.30 | 25,574 | -1.43(-3.06%) |
Jul 15, 2013 | 47.18 | 47.18 | 46.65 | 46.73 | 54,251 | -0.57(-1.21%) |
Jul 12, 2013 | 47.49 | 47.49 | 47.16 | 47.30 | 33,424 | +1.24(+2.69%) |
Jul 11, 2013 | 45.81 | 46.62 | 45.81 | 46.06 | 76,198 | -0.75(-1.60%) |
Jul 10, 2013 | 45.92 | 46.82 | 45.90 | 46.81 | 12,487 | +0.96(+2.09%) |
Jul 09, 2013 | 46.06 | 46.64 | 45.85 | 45.85 | 14,666 | -0.79(-1.69%) |
Jul 08, 2013 | 46.99 | 46.99 | 46.56 | 46.64 | 11,928 | -0.76(-1.60%) |
Jul 05, 2013 | 47.20 | 47.46 | 46.93 | 47.40 | 8,591 | +0.22(+0.46%) |
Jul 03, 2013 | 47.51 | 47.55 | 47.16 | 47.18 | 34,409 | +0.65(+1.39%) |
Jul 02, 2013 | 46.60 | 46.60 | 46.24 | 46.53 | 12,885 | +0.82(+1.80%) |
Jul 01, 2013 | 46.22 | 46.22 | 45.50 | 45.71 | 14,483 | -0.83(-1.79%) |
Jun 28, 2013 | 45.85 | 46.89 | 45.85 | 46.54 | 28,167 | +1.26(+2.79%) |
Jun 26, 2013 | 45.10 | 45.50 | 44.57 | 45.28 | 25,078 | -0.06(-0.13%) |
Jun 25, 2013 | 44.70 | 45.80 | 44.23 | 45.34 | 12,042 | -0.07(-0.15%) |
Jun 24, 2013 | 46.05 | 46.25 | 45.12 | 45.41 | 31,356 | -0.32(-0.70%) |
Jun 21, 2013 | 45.75 | 46.18 | 45.51 | 45.73 | 40,954 | -0.27(-0.60%) |
Jun 20, 2013 | 45.26 | 46.46 | 45.00 | 46.00 | 65,383 | +1.01(+2.25%) |
Jun 19, 2013 | 43.19 | 45.13 | 42.78 | 44.99 | 54,485 | +1.49(+3.43%) |
Jun 18, 2013 | 43.89 | 43.89 | 43.27 | 43.50 | 24,501 | +0.77(+1.81%) |
Jun 17, 2013 | 42.50 | 43.11 | 41.72 | 42.73 | 23,634 | +0.22(+0.51%) |
Jun 14, 2013 | 42.55 | 42.67 | 42.01 | 42.51 | 23,001 | +0.31(+0.73%) |
Jun 13, 2013 | 43.00 | 43.34 | 41.64 | 42.20 | 53,076 | -1.51(-3.46%) |
Jun 12, 2013 | 43.16 | 43.72 | 43.07 | 43.71 | 19,885 | -0.34(-0.77%) |
Jun 11, 2013 | 44.30 | 44.77 | 43.86 | 44.05 | 29,619 | +0.27(+0.62%) |
Jun 10, 2013 | 44.01 | 44.25 | 43.68 | 43.78 | 37,200 | +0.34(+0.78%) |
Jun 07, 2013 | 44.00 | 44.00 | 43.38 | 43.44 | 23,279 | +0.87(+2.04%) |
Jun 06, 2013 | 43.79 | 43.79 | 41.94 | 42.57 | 40,552 | -0.67(-1.55%) |
Jun 05, 2013 | 43.00 | 44.11 | 42.93 | 43.24 | 72,430 | +1.02(+2.42%) |
Jun 04, 2013 | 41.61 | 42.36 | 41.61 | 42.22 | 19,074 | +1.05(+2.55%) |
Jun 03, 2013 | 42.70 | 42.70 | 41.00 | 41.17 | 61,129 | -1.87(-4.34%) |
May 31, 2013 | 42.57 | 43.10 | 42.57 | 43.04 | 17,258 | +0.84(+1.99%) |
May 30, 2013 | 42.47 | 42.48 | 41.92 | 42.20 | 18,621 | -0.25(-0.59%) |
May 29, 2013 | 42.80 | 42.80 | 42.34 | 42.45 | 22,397 | +0.05(+0.12%) |
May 28, 2013 | 42.53 | 42.59 | 42.00 | 42.40 | 22,175 | +0.12(+0.28%) |
May 24, 2013 | 41.83 | 42.45 | 41.83 | 42.28 | 28,371 | +0.83(+2.00%) |
May 23, 2013 | 42.15 | 42.15 | 41.40 | 41.45 | 32,338 | -0.57(-1.36%) |
May 22, 2013 | 41.73 | 42.30 | 41.00 | 42.02 | 36,440 | +0.99(+2.41%) |
May 21, 2013 | 41.11 | 41.47 | 40.90 | 41.03 | 21,961 | -0.01(-0.02%) |
May 20, 2013 | 41.70 | 41.70 | 40.87 | 41.04 | 76,803 | -0.79(-1.89%) |
May 17, 2013 | 41.67 | 41.87 | 41.60 | 41.83 | 76,984 | +0.72(+1.76%) |
May 16, 2013 | 41.00 | 41.48 | 40.53 | 41.11 | 48,274 | +0.61(+1.50%) |
May 15, 2013 | 41.35 | 41.35 | 40.25 | 40.50 | 45,713 | +0.50(+1.25%) |
May 13, 2013 | 39.92 | 40.10 | 39.70 | 40.00 | 82,863 | +0.36(+0.91%) |
May 10, 2013 | 39.73 | 39.89 | 39.41 | 39.64 | 89,827 | +0.56(+1.43%) |
May 09, 2013 | 38.23 | 39.23 | 38.11 | 39.08 | 45,548 | +0.68(+1.77%) |
May 08, 2013 | 38.30 | 38.44 | 38.10 | 38.40 | 14,168 | +0.12(+0.31%) |
May 07, 2013 | 38.50 | 38.56 | 38.20 | 38.28 | 82,232 | +0.47(+1.24%) |
May 06, 2013 | 37.79 | 37.93 | 37.76 | 37.81 | 18,132 | +0.46(+1.23%) |
May 03, 2013 | 37.62 | 37.73 | 37.29 | 37.35 | 10,100 | -0.38(-1.01%) |
May 02, 2013 | 37.77 | 37.82 | 37.71 | 37.73 | 10,400 | +0.07(+0.19%) |
May 01, 2013 | 37.40 | 37.68 | 37.40 | 37.66 | 11,300 | +0.66(+1.78%) |
Apr 30, 2013 | 37.23 | 37.23 | 36.94 | 37.00 | 6,040 | -0.06(-0.16%) |
Apr 29, 2013 | 37.32 | 37.32 | 37.02 | 37.06 | 11,159 | -0.54(-1.44%) |
Apr 26, 2013 | 37.66 | 37.66 | 37.59 | 37.60 | 500 | +0.03(+0.08%) |
Apr 25, 2013 | 37.49 | 37.57 | 37.39 | 37.57 | 1,456 | -0.21(-0.55%) |
Apr 24, 2013 | 37.77 | 37.78 | 37.70 | 37.78 | 2,300 | +0.03(+0.07%) |
Apr 23, 2013 | 37.80 | 37.80 | 37.75 | 37.75 | 2,312 | +0.02(+0.05%) |
Apr 22, 2013 | 37.92 | 37.92 | 37.73 | 37.73 | 1,150 | +0.07(+0.18%) |
Apr 19, 2013 | 37.67 | 37.67 | 37.66 | 37.66 | 600 | +0.11(+0.30%) |
Apr 18, 2013 | 37.50 | 37.64 | 37.46 | 37.55 | 1,020 | +0.29(+0.78%) |
Apr 17, 2013 | 37.38 | 37.38 | 37.26 | 37.26 | 3,660 | +0.36(+0.98%) |
Apr 16, 2013 | 37.07 | 37.10 | 36.90 | 36.90 | 955 | -0.61(-1.63%) |
Apr 15, 2013 | 36.95 | 37.51 | 36.95 | 37.51 | 5,500 | +1.29(+3.56%) |
Apr 12, 2013 | 35.87 | 36.23 | 35.87 | 36.22 | 940 | +0.25(+0.70%) |
Apr 11, 2013 | 35.83 | 35.97 | 35.83 | 35.97 | 300 | +0.04(+0.12%) |
Apr 10, 2013 | 35.95 | 35.95 | 35.93 | 35.93 | 200 | -0.34(-0.94%) |
Apr 09, 2013 | 36.42 | 36.43 | 36.27 | 36.27 | 2,015 | -0.82(-2.21%) |
Apr 04, 2013 | 37.00 | 37.09 | 37.09 | 37.09 | 600 | +0.67(+1.84%) |
Apr 03, 2013 | 36.44 | 36.44 | 36.37 | 36.42 | 1,740 | -0.21(-0.57%) |
Apr 02, 2013 | 36.67 | 36.67 | 36.57 | 36.63 | 1,288 | +0.22(+0.59%) |
Mar 26, 2013 | 37.00 | 36.41 | 36.41 | 36.41 | 900 | -0.40(-1.10%) |
Mar 22, 2013 | 36.82 | 36.82 | 36.82 | 36.82 | 100 | +0.02(+0.05%) |
Mar 21, 2013 | 36.81 | 36.81 | 36.76 | 36.80 | 585 | -0.44(-1.18%) |
Mar 20, 2013 | 37.19 | 37.25 | 37.19 | 37.24 | 1,615 | +0.03(+0.08%) |
Mar 19, 2013 | 37.32 | 37.36 | 37.17 | 37.21 | 10,346 | +0.04(+0.11%) |
Mar 18, 2013 | 37.10 | 37.18 | 37.07 | 37.17 | 3,850 | -0.01(-0.03%) |
Mar 15, 2013 | 37.13 | 37.19 | 37.13 | 37.18 | 448 | -0.01(-0.03%) |
Mar 14, 2013 | 37.08 | 37.19 | 37.08 | 37.19 | 300 | -0.58(-1.54%) |
Mar 13, 2013 | 37.99 | 37.99 | 37.77 | 37.77 | 1,240 | +0.11(+0.29%) |
Mar 12, 2013 | 37.70 | 37.70 | 37.63 | 37.66 | 800 | -0.69(-1.79%) |
Mar 11, 2013 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.25(+0.65%) |
Mar 07, 2013 | 38.26 | 38.10 | 38.10 | 38.10 | 6,800 | -0.29(-0.76%) |
Mar 06, 2013 | 38.34 | 38.39 | 38.34 | 38.39 | 1,560 | +0.14(+0.37%) |
Mar 05, 2013 | 38.48 | 38.48 | 38.23 | 38.25 | 2,525 | -0.50(-1.29%) |
Mar 04, 2013 | 39.19 | 39.19 | 38.75 | 38.75 | 4,290 | +0.15(+0.38%) |
Mar 01, 2013 | 38.75 | 38.75 | 38.60 | 38.60 | 1,365 | +0.21(+0.56%) |
Feb 28, 2013 | 38.52 | 38.39 | 38.39 | 38.39 | 1,200 | -0.13(-0.33%) |
Feb 27, 2013 | 38.70 | 38.70 | 38.50 | 38.52 | 1,990 | -0.05(-0.13%) |
Feb 26, 2013 | 38.20 | 38.63 | 38.20 | 38.57 | 3,071 | +0.65(+1.72%) |
Feb 22, 2013 | 37.92 | 37.92 | 37.90 | 37.92 | 780 | -0.54(-1.40%) |
Feb 21, 2013 | 38.42 | 38.46 | 38.34 | 38.46 | 1,700 | +0.00(+0.01%) |
Feb 20, 2013 | 38.09 | 38.46 | 38.09 | 38.46 | 3,300 | +0.93(+2.47%) |
Feb 19, 2013 | 37.78 | 37.81 | 37.51 | 37.53 | 3,790 | -0.36(-0.95%) |
Feb 15, 2013 | 37.89 | 37.89 | 37.89 | 37.89 | 100 | +0.29(+0.77%) |
Feb 14, 2013 | 37.56 | 37.60 | 37.56 | 37.60 | 1,100 | -0.22(-0.59%) |
Feb 13, 2013 | 37.75 | 37.82 | 37.75 | 37.82 | 1,500 | -0.13(-0.33%) |
Feb 12, 2013 | 38.00 | 38.00 | 37.95 | 37.95 | 8,200 | -0.26(-0.69%) |
Feb 11, 2013 | 38.29 | 38.34 | 38.16 | 38.21 | 2,870 | +0.17(+0.44%) |
Feb 08, 2013 | 37.90 | 38.06 | 37.90 | 38.05 | 1,000 | -0.23(-0.61%) |
Feb 07, 2013 | 38.18 | 38.30 | 38.18 | 38.28 | 3,680 | +0.25(+0.66%) |
Feb 06, 2013 | 38.13 | 38.13 | 37.98 | 38.03 | 3,080 | +0.79(+2.11%) |
Feb 04, 2013 | 37.24 | 37.24 | 37.24 | 37.24 | 100 | -0.10(-0.26%) |
Feb 01, 2013 | 37.41 | 37.41 | 37.34 | 37.34 | 1,550 | +0.16(+0.42%) |
Jan 31, 2013 | 37.12 | 37.30 | 37.12 | 37.18 | 15,660 | +0.19(+0.52%) |
Jan 29, 2013 | 37.22 | 36.99 | 36.99 | 36.99 | 1,500 | -0.46(-1.24%) |
Jan 28, 2013 | 37.46 | 37.46 | 37.41 | 37.45 | 2,100 | +0.18(+0.48%) |
Jan 25, 2013 | 37.27 | 37.27 | 37.27 | 37.27 | 1,000 | +0.38(+1.03%) |
Jan 24, 2013 | 36.87 | 36.89 | 36.87 | 36.89 | 1,100 | +0.40(+1.10%) |
Jan 23, 2013 | 36.49 | 36.49 | 36.49 | 36.49 | 100 | +0.09(+0.25%) |
Jan 22, 2013 | 36.39 | 36.43 | 36.31 | 36.40 | 2,294 | -0.14(-0.39%) |
Jan 17, 2013 | 36.54 | 36.54 | 36.54 | 36.54 | 200 | +0.04(+0.12%) |
Jan 12, 2013 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 1,000 | +0.10(+0.27%) |
Jan 10, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 3,000 | -0.38(-1.03%) |
Jan 09, 2013 | 36.78 | 36.78 | 36.78 | 36.78 | 136 | -0.22(-0.58%) |
Jan 07, 2013 | 37.03 | 37.00 | 37.00 | 37.00 | 1,400 | -0.12(-0.33%) |
Jan 04, 2013 | 37.33 | 37.33 | 37.12 | 37.12 | 2,750 | +0.24(+0.65%) |
Jan 03, 2013 | 36.80 | 36.88 | 36.80 | 36.88 | 936 | +0.02(+0.05%) |