Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.40 | 31.61 | 30.00 | 30.13 | 697,346 | -1.18(-3.77%) |
Feb 27, 2014 | 31.36 | 32.04 | 31.11 | 31.31 | 584,205 | -0.12(-0.38%) |
Feb 26, 2014 | 31.45 | 31.97 | 30.91 | 31.43 | 341,400 | -0.13(-0.41%) |
Feb 25, 2014 | 31.98 | 32.00 | 31.46 | 31.56 | 376,977 | -0.42(-1.31%) |
Feb 24, 2014 | 32.24 | 32.73 | 31.98 | 31.98 | 368,181 | -0.09(-0.28%) |
Feb 21, 2014 | 32.79 | 32.79 | 31.84 | 32.07 | 1,475,834 | -0.55(-1.69%) |
Feb 20, 2014 | 32.26 | 32.94 | 32.26 | 32.62 | 245,285 | +0.55(+1.71%) |
Feb 19, 2014 | 32.18 | 32.75 | 32.01 | 32.07 | 304,880 | -0.26(-0.80%) |
Feb 18, 2014 | 32.90 | 33.13 | 32.24 | 32.33 | 222,098 | -0.61(-1.85%) |
Feb 14, 2014 | 32.49 | 32.94 | 32.94 | 32.94 | 526,400 | +0.45(+1.39%) |
Feb 13, 2014 | 31.43 | 32.77 | 31.33 | 32.49 | 718,428 | +1.06(+3.37%) |
Feb 12, 2014 | 34.10 | 34.10 | 31.29 | 31.43 | 1,265,465 | -2.33(-6.90%) |
Feb 11, 2014 | 33.68 | 34.02 | 32.88 | 33.76 | 659,522 | -1.00(-2.88%) |
Feb 10, 2014 | 34.10 | 34.77 | 34.00 | 34.76 | 237,367 | +0.72(+2.12%) |
Feb 07, 2014 | 34.20 | 34.98 | 33.95 | 34.04 | 232,061 | -0.02(-0.06%) |
Feb 06, 2014 | 33.95 | 34.37 | 33.95 | 34.06 | 215,660 | +0.23(+0.68%) |
Feb 05, 2014 | 34.11 | 34.51 | 33.60 | 33.83 | 246,451 | -0.48(-1.40%) |
Feb 04, 2014 | 34.53 | 34.93 | 34.26 | 34.31 | 190,453 | +0.08(+0.23%) |
Feb 03, 2014 | 35.13 | 35.71 | 33.84 | 34.23 | 323,619 | -1.10(-3.11%) |
Jan 31, 2014 | 35.14 | 35.89 | 35.01 | 35.33 | 370,591 | -0.32(-0.90%) |
Jan 30, 2014 | 35.70 | 35.85 | 35.43 | 35.65 | 223,972 | +0.19(+0.54%) |
Jan 29, 2014 | 36.10 | 36.29 | 35.40 | 35.46 | 359,881 | -0.78(-2.15%) |
Jan 28, 2014 | 37.06 | 37.34 | 36.22 | 36.24 | 497,453 | -0.86(-2.32%) |
Jan 27, 2014 | 37.90 | 37.90 | 36.26 | 37.10 | 490,505 | -0.14(-0.38%) |
Jan 24, 2014 | 38.13 | 38.45 | 37.19 | 37.24 | 708,250 | -1.36(-3.52%) |
Jan 23, 2014 | 39.29 | 39.29 | 38.54 | 38.60 | 634,677 | -0.83(-2.10%) |
Jan 22, 2014 | 39.26 | 39.88 | 39.02 | 39.43 | 579,889 | +0.09(+0.23%) |
Jan 21, 2014 | 38.08 | 39.88 | 38.04 | 39.34 | 910,583 | +1.31(+3.43%) |
Jan 17, 2014 | 36.00 | 38.03 | 38.03 | 38.03 | 2,337,500 | -5.61(-12.84%) |
Jan 16, 2014 | 43.64 | 43.99 | 43.43 | 43.64 | 204,243 | -0.21(-0.48%) |
Jan 15, 2014 | 43.36 | 43.99 | 43.26 | 43.85 | 163,720 | +0.49(+1.13%) |
Jan 14, 2014 | 43.05 | 43.64 | 42.55 | 43.36 | 201,961 | +0.53(+1.24%) |
Jan 13, 2014 | 42.90 | 43.03 | 42.20 | 42.83 | 245,095 | -0.17(-0.40%) |
Jan 10, 2014 | 41.99 | 43.05 | 41.75 | 43.00 | 265,005 | +1.08(+2.58%) |
Jan 09, 2014 | 41.10 | 42.01 | 40.74 | 41.92 | 313,681 | +1.08(+2.64%) |
Jan 08, 2014 | 40.60 | 40.89 | 40.25 | 40.84 | 337,120 | +0.40(+0.99%) |
Jan 07, 2014 | 40.37 | 40.64 | 40.10 | 40.44 | 157,286 | +0.12(+0.30%) |
Jan 06, 2014 | 40.67 | 41.00 | 40.05 | 40.32 | 253,783 | -0.21(-0.52%) |
Jan 03, 2014 | 40.54 | 40.67 | 39.98 | 40.53 | 240,443 | +0.01(+0.02%) |
Jan 02, 2014 | 41.08 | 41.08 | 40.42 | 40.52 | 162,163 | -0.63(-1.53%) |
Dec 31, 2013 | 41.03 | 41.15 | 41.15 | 41.15 | 176,500 | -0.01(-0.02%) |
Dec 30, 2013 | 40.63 | 41.41 | 40.63 | 41.16 | 290,451 | +0.53(+1.30%) |
Dec 27, 2013 | 40.40 | 40.63 | 40.09 | 40.63 | 218,845 | +0.47(+1.17%) |
Dec 26, 2013 | 40.48 | 40.48 | 40.04 | 40.16 | 210,240 | -0.05(-0.12%) |
Dec 24, 2013 | 40.25 | 40.46 | 40.08 | 40.21 | 123,562 | -0.18(-0.45%) |
Dec 23, 2013 | 40.02 | 40.64 | 39.71 | 40.39 | 374,999 | +0.47(+1.18%) |
Dec 20, 2013 | 38.69 | 40.10 | 38.23 | 39.92 | 647,744 | +1.46(+3.80%) |
Dec 19, 2013 | 37.86 | 38.74 | 37.85 | 38.46 | 328,368 | +0.56(+1.48%) |
Dec 18, 2013 | 37.71 | 37.94 | 36.87 | 37.90 | 229,130 | +0.17(+0.45%) |
Dec 17, 2013 | 37.61 | 38.31 | 37.60 | 37.73 | 303,370 | -0.01(-0.03%) |
Dec 16, 2013 | 37.76 | 38.75 | 36.90 | 37.74 | 477,069 | +0.74(+2.00%) |
Dec 13, 2013 | 36.92 | 37.31 | 36.63 | 37.00 | 155,539 | +0.23(+0.63%) |
Dec 12, 2013 | 36.67 | 36.93 | 36.50 | 36.77 | 128,909 | +0.02(+0.05%) |
Dec 11, 2013 | 37.30 | 37.56 | 36.55 | 36.75 | 267,839 | -0.52(-1.40%) |
Dec 10, 2013 | 37.90 | 38.25 | 37.25 | 37.27 | 161,967 | -0.81(-2.13%) |
Dec 09, 2013 | 37.39 | 38.24 | 37.22 | 38.08 | 333,132 | +0.62(+1.66%) |
Dec 06, 2013 | 37.93 | 37.93 | 37.19 | 37.46 | 0 | -0.08(-0.21%) |
Dec 05, 2013 | 37.07 | 37.55 | 37.03 | 37.54 | 0 | +0.37(+1.00%) |
Dec 04, 2013 | 37.51 | 37.90 | 37.13 | 37.17 | 0 | -0.41(-1.09%) |
Dec 03, 2013 | 37.43 | 37.91 | 37.01 | 37.58 | 0 | +0.06(+0.16%) |
Dec 02, 2013 | 38.32 | 38.40 | 37.15 | 37.52 | 294,771 | -0.88(-2.29%) |
Nov 29, 2013 | 38.40 | 38.83 | 38.12 | 38.40 | 0 | +0.24(+0.63%) |
Nov 27, 2013 | 37.15 | 38.19 | 36.92 | 38.16 | 0 | +1.12(+3.02%) |
Nov 26, 2013 | 36.75 | 37.28 | 36.75 | 37.04 | 0 | +0.35(+0.95%) |
Nov 25, 2013 | 36.70 | 37.10 | 36.42 | 36.69 | 430,923 | +0.29(+0.80%) |
Nov 22, 2013 | 37.47 | 37.85 | 36.29 | 36.40 | 0 | -0.94(-2.52%) |
Nov 21, 2013 | 36.51 | 37.45 | 36.51 | 37.34 | 313,629 | +0.91(+2.50%) |
Nov 20, 2013 | 37.30 | 37.82 | 36.24 | 36.43 | 0 | -0.89(-2.38%) |
Nov 19, 2013 | 38.43 | 38.70 | 37.31 | 37.32 | 431,610 | -1.02(-2.66%) |
Nov 18, 2013 | 38.00 | 38.95 | 37.98 | 38.34 | 0 | +0.38(+1.00%) |
Nov 15, 2013 | 38.11 | 38.28 | 37.75 | 37.96 | 0 | +0.03(+0.08%) |
Nov 14, 2013 | 37.93 | 38.34 | 37.71 | 37.93 | 181,963 | +0.10(+0.26%) |
Nov 12, 2013 | 38.24 | 38.50 | 37.76 | 37.83 | 0 | -0.42(-1.10%) |
Nov 11, 2013 | 38.30 | 38.56 | 38.08 | 38.25 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 38.38 | 38.88 | 38.02 | 38.25 | 0 | -0.14(-0.36%) |
Nov 07, 2013 | 38.20 | 38.92 | 37.92 | 38.39 | 528,399 | +0.02(+0.05%) |
Nov 06, 2013 | 38.53 | 39.03 | 38.28 | 38.37 | 352,961 | -0.07(-0.18%) |
Nov 05, 2013 | 38.65 | 38.91 | 37.76 | 38.44 | 0 | -0.49(-1.26%) |
Nov 04, 2013 | 38.65 | 39.48 | 38.65 | 38.93 | 484,885 | +0.43(+1.12%) |
Nov 01, 2013 | 37.23 | 38.77 | 37.16 | 38.50 | 0 | +1.47(+3.97%) |
Oct 31, 2013 | 41.44 | 41.52 | 36.97 | 37.03 | 2,771,243 | -11.66(-23.95%) |
Oct 30, 2013 | 49.32 | 49.73 | 48.59 | 48.69 | 331,500 | -0.60(-1.22%) |
Oct 29, 2013 | 49.64 | 49.90 | 48.50 | 49.29 | 0 | -0.35(-0.71%) |
Oct 28, 2013 | 48.44 | 50.98 | 48.03 | 49.64 | 0 | +1.27(+2.63%) |
Oct 25, 2013 | 48.78 | 48.78 | 47.89 | 48.37 | 0 | -0.35(-0.72%) |
Oct 24, 2013 | 47.38 | 49.23 | 47.04 | 48.72 | 401,354 | +1.34(+2.83%) |
Oct 23, 2013 | 46.52 | 47.74 | 45.96 | 47.38 | 0 | +0.64(+1.37%) |
Oct 22, 2013 | 46.31 | 47.01 | 45.99 | 46.74 | 169,891 | +0.66(+1.43%) |
Oct 21, 2013 | 46.11 | 46.54 | 45.66 | 46.08 | 137,100 | +0.08(+0.17%) |
Oct 18, 2013 | 45.71 | 46.34 | 45.45 | 46.00 | 155,700 | +0.63(+1.39%) |
Oct 17, 2013 | 44.38 | 45.40 | 44.34 | 45.37 | 225,993 | +0.85(+1.91%) |
Oct 16, 2013 | 44.33 | 45.08 | 43.98 | 44.52 | 150,196 | +0.49(+1.11%) |
Oct 15, 2013 | 45.20 | 45.78 | 43.58 | 44.03 | 205,587 | -0.88(-1.96%) |
Oct 14, 2013 | 44.69 | 45.02 | 44.42 | 44.91 | 108,607 | -0.02(-0.04%) |
Oct 11, 2013 | 44.00 | 45.12 | 43.95 | 44.93 | 0 | +0.92(+2.09%) |
Oct 10, 2013 | 43.52 | 44.03 | 43.17 | 44.01 | 102,536 | +0.81(+1.87%) |
Oct 09, 2013 | 43.34 | 43.61 | 42.54 | 43.20 | 161,148 | -0.04(-0.09%) |
Oct 08, 2013 | 43.48 | 43.83 | 43.14 | 43.24 | 188,604 | -0.26(-0.60%) |
Oct 07, 2013 | 43.77 | 43.77 | 43.04 | 43.50 | 0 | -0.50(-1.14%) |
Oct 04, 2013 | 44.76 | 45.01 | 42.83 | 44.00 | 0 | -0.95(-2.11%) |
Oct 03, 2013 | 45.98 | 45.98 | 44.66 | 44.95 | 0 | -1.05(-2.28%) |
Oct 02, 2013 | 45.95 | 46.29 | 45.71 | 46.00 | 91,174 | -0.23(-0.50%) |
Oct 01, 2013 | 46.24 | 46.43 | 45.87 | 46.23 | 222,524 | +0.40(+0.87%) |
Sep 27, 2013 | 46.15 | 46.25 | 45.81 | 45.83 | 0 | -0.40(-0.87%) |
Sep 26, 2013 | 45.38 | 46.56 | 45.00 | 46.23 | 215,678 | +0.94(+2.08%) |
Sep 25, 2013 | 45.68 | 45.80 | 45.04 | 45.29 | 205,723 | -0.20(-0.44%) |
Sep 24, 2013 | 46.10 | 46.11 | 45.42 | 45.49 | 147,083 | -0.43(-0.94%) |
Sep 23, 2013 | 46.13 | 46.54 | 45.72 | 45.92 | 174,726 | -0.38(-0.82%) |
Sep 20, 2013 | 46.93 | 47.54 | 46.28 | 46.30 | 0 | -0.59(-1.26%) |
Sep 19, 2013 | 46.98 | 47.32 | 46.62 | 46.89 | 140,094 | -0.08(-0.17%) |
Sep 18, 2013 | 46.45 | 47.19 | 46.26 | 46.97 | 0 | +0.71(+1.53%) |
Sep 17, 2013 | 46.81 | 47.36 | 46.05 | 46.26 | 0 | -0.64(-1.36%) |
Sep 16, 2013 | 47.49 | 47.34 | 46.64 | 46.90 | 0 | +0.35(+0.75%) |
Sep 13, 2013 | 47.23 | 47.84 | 46.40 | 46.55 | 0 | -0.54(-1.15%) |
Sep 12, 2013 | 48.52 | 48.79 | 47.04 | 47.09 | 0 | -1.41(-2.91%) |
Sep 11, 2013 | 48.40 | 48.72 | 47.84 | 48.50 | 0 | +0.16(+0.33%) |
Sep 10, 2013 | 47.75 | 48.38 | 47.44 | 48.34 | 120,527 | +0.94(+1.98%) |
Sep 09, 2013 | 46.48 | 47.52 | 46.48 | 47.40 | 0 | +1.02(+2.20%) |
Sep 06, 2013 | 46.70 | 46.79 | 45.53 | 46.38 | 0 | -0.25(-0.54%) |
Sep 05, 2013 | 47.33 | 47.50 | 46.57 | 46.63 | 204,517 | -0.78(-1.65%) |
Sep 04, 2013 | 47.00 | 47.49 | 46.81 | 47.41 | 0 | +0.34(+0.72%) |
Sep 03, 2013 | 46.64 | 47.35 | 46.50 | 47.07 | 0 | +0.87(+1.88%) |
Aug 30, 2013 | 46.91 | 47.04 | 46.15 | 46.20 | 0 | -0.78(-1.66%) |
Aug 29, 2013 | 47.50 | 47.91 | 46.85 | 46.98 | 262,741 | -0.49(-1.03%) |
Aug 28, 2013 | 47.60 | 48.00 | 47.45 | 47.47 | 0 | -0.03(-0.06%) |
Aug 27, 2013 | 47.75 | 48.00 | 47.30 | 47.50 | 174,555 | -0.50(-1.04%) |
Aug 26, 2013 | 47.49 | 48.44 | 47.40 | 48.00 | 0 | +0.76(+1.61%) |
Aug 23, 2013 | 46.99 | 47.44 | 46.38 | 47.24 | 0 | +0.28(+0.60%) |
Aug 22, 2013 | 45.93 | 47.25 | 45.75 | 46.96 | 146,749 | +1.27(+2.78%) |
Aug 21, 2013 | 46.61 | 46.61 | 45.26 | 45.69 | 0 | -0.92(-1.97%) |
Aug 20, 2013 | 44.24 | 46.81 | 43.90 | 46.61 | 344,802 | +2.41(+5.45%) |
Aug 19, 2013 | 44.12 | 44.48 | 43.82 | 44.20 | 232,022 | +0.13(+0.29%) |
Aug 16, 2013 | 43.92 | 44.26 | 43.51 | 44.07 | 0 | +0.15(+0.34%) |
Aug 15, 2013 | 42.56 | 43.96 | 42.39 | 43.92 | 317,272 | +0.85(+1.97%) |
Aug 14, 2013 | 42.40 | 43.57 | 42.35 | 43.07 | 423,665 | +0.64(+1.51%) |
Aug 13, 2013 | 42.85 | 42.85 | 42.30 | 42.43 | 171,501 | -0.49(-1.14%) |
Aug 12, 2013 | 42.84 | 43.42 | 42.50 | 42.92 | 205,899 | -0.26(-0.60%) |
Aug 09, 2013 | 42.41 | 43.22 | 42.21 | 43.18 | 372,940 | +0.42(+0.98%) |
Aug 08, 2013 | 43.16 | 43.60 | 42.60 | 42.76 | 283,901 | -0.28(-0.65%) |
Aug 07, 2013 | 43.35 | 43.83 | 42.89 | 43.04 | 196,222 | -0.46(-1.06%) |
Aug 06, 2013 | 43.82 | 44.00 | 43.42 | 43.50 | 161,395 | -0.30(-0.68%) |
Aug 05, 2013 | 43.57 | 43.99 | 43.55 | 43.80 | 162,339 | -0.02(-0.05%) |
Aug 02, 2013 | 43.82 | 44.09 | 43.55 | 43.82 | 192,908 | -0.11(-0.25%) |
Aug 01, 2013 | 44.55 | 45.23 | 43.42 | 43.93 | 386,176 | -0.71(-1.59%) |
Jul 31, 2013 | 44.76 | 44.99 | 44.56 | 44.64 | 0 | -0.04(-0.09%) |
Jul 30, 2013 | 44.64 | 44.97 | 44.47 | 44.68 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 44.52 | 44.87 | 44.26 | 44.59 | 0 | -0.03(-0.07%) |
Jul 26, 2013 | 44.39 | 44.87 | 44.32 | 44.62 | 0 | -0.17(-0.38%) |
Jul 25, 2013 | 44.80 | 44.91 | 44.08 | 44.79 | 0 | -0.04(-0.09%) |
Jul 24, 2013 | 45.53 | 46.40 | 44.80 | 44.83 | 0 | -0.54(-1.19%) |
Jul 23, 2013 | 46.14 | 46.34 | 45.29 | 45.37 | 0 | -0.72(-1.56%) |
Jul 22, 2013 | 45.70 | 46.41 | 45.50 | 46.09 | 0 | +0.29(+0.63%) |
Jul 19, 2013 | 45.49 | 45.95 | 45.02 | 45.80 | 0 | +0.30(+0.66%) |
Jul 18, 2013 | 44.65 | 45.69 | 44.65 | 45.50 | 0 | +1.01(+2.27%) |
Jul 17, 2013 | 44.53 | 44.98 | 44.21 | 44.49 | 296,578 | +0.14(+0.32%) |
Jul 16, 2013 | 43.90 | 44.61 | 43.75 | 44.35 | 0 | +0.44(+1.00%) |
Jul 15, 2013 | 43.81 | 44.11 | 43.37 | 43.91 | 0 | +0.20(+0.46%) |
Jul 12, 2013 | 43.73 | 43.97 | 43.39 | 43.71 | 0 | -0.28(-0.64%) |
Jul 11, 2013 | 44.00 | 44.35 | 43.87 | 43.99 | 0 | +0.44(+1.01%) |
Jul 10, 2013 | 43.65 | 44.06 | 43.37 | 43.55 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 43.25 | 43.78 | 42.37 | 43.55 | 0 | +0.57(+1.33%) |
Jul 08, 2013 | 42.66 | 43.24 | 42.66 | 42.98 | 263,591 | +0.31(+0.73%) |
Jul 05, 2013 | 43.15 | 43.34 | 42.11 | 42.67 | 0 | +0.13(+0.31%) |
Jul 03, 2013 | 42.49 | 42.93 | 42.06 | 42.54 | 0 | -0.22(-0.51%) |
Jul 02, 2013 | 43.33 | 43.78 | 42.56 | 42.76 | 0 | -0.72(-1.64%) |
Jul 01, 2013 | 43.31 | 43.88 | 42.50 | 43.48 | 0 | -0.28(-0.65%) |
Jun 28, 2013 | 43.73 | 44.61 | 43.68 | 43.76 | 325,237 | -0.24(-0.55%) |
Jun 27, 2013 | 44.00 | 44.56 | 43.55 | 44.00 | 0 | +0.15(+0.34%) |
Jun 26, 2013 | 44.05 | 44.72 | 43.70 | 43.85 | 0 | +0.01(+0.02%) |
Jun 25, 2013 | 44.05 | 44.50 | 43.53 | 43.84 | 0 | +0.25(+0.57%) |
Jun 24, 2013 | 44.12 | 44.22 | 43.34 | 43.59 | 0 | -0.99(-2.22%) |
Jun 21, 2013 | 45.21 | 45.38 | 43.71 | 44.58 | 576,429 | -0.59(-1.31%) |
Jun 20, 2013 | 45.61 | 46.00 | 44.69 | 45.17 | 0 | -1.00(-2.17%) |
Jun 19, 2013 | 46.81 | 46.95 | 46.06 | 46.17 | 0 | -0.52(-1.11%) |
Jun 18, 2013 | 46.07 | 47.23 | 45.52 | 46.69 | 0 | +0.56(+1.21%) |
Jun 17, 2013 | 46.55 | 46.83 | 44.85 | 46.13 | 0 | +0.02(+0.04%) |
Jun 14, 2013 | 47.14 | 47.79 | 45.87 | 46.11 | 0 | -0.99(-2.10%) |
Jun 13, 2013 | 45.50 | 47.37 | 45.20 | 47.10 | 149,962 | +1.55(+3.40%) |
Jun 12, 2013 | 46.20 | 46.20 | 45.18 | 45.55 | 134,062 | -0.33(-0.72%) |
Jun 11, 2013 | 46.33 | 47.27 | 45.69 | 45.88 | 94,790 | -1.00(-2.13%) |
Jun 10, 2013 | 46.57 | 47.24 | 46.27 | 46.88 | 0 | +0.38(+0.82%) |
Jun 07, 2013 | 45.88 | 46.99 | 45.65 | 46.50 | 0 | +0.95(+2.09%) |
Jun 06, 2013 | 45.19 | 46.32 | 44.88 | 45.55 | 222,930 | +0.24(+0.53%) |
Jun 05, 2013 | 45.83 | 46.35 | 45.09 | 45.31 | 0 | -0.54(-1.18%) |
Jun 04, 2013 | 46.12 | 46.73 | 45.44 | 45.85 | 0 | -0.35(-0.76%) |
Jun 03, 2013 | 46.41 | 46.72 | 45.61 | 46.20 | 368,283 | -0.22(-0.47%) |
May 31, 2013 | 46.19 | 46.76 | 45.00 | 46.42 | 292,850 | -0.13(-0.28%) |
May 30, 2013 | 46.27 | 46.74 | 46.11 | 46.55 | 201,265 | +0.31(+0.67%) |
May 29, 2013 | 45.49 | 46.38 | 45.21 | 46.24 | 203,860 | +0.35(+0.76%) |
May 28, 2013 | 46.00 | 46.98 | 45.49 | 45.89 | 264,952 | +0.58(+1.28%) |
May 24, 2013 | 45.10 | 45.44 | 44.20 | 45.31 | 0 | -0.11(-0.24%) |
May 23, 2013 | 45.17 | 45.47 | 44.54 | 45.42 | 0 | -0.05(-0.11%) |
May 22, 2013 | 46.52 | 47.24 | 45.05 | 45.47 | 0 | -1.05(-2.26%) |
May 21, 2013 | 46.20 | 46.70 | 46.04 | 46.52 | 0 | +0.22(+0.48%) |
May 20, 2013 | 46.00 | 46.80 | 45.64 | 46.30 | 0 | +0.21(+0.46%) |
May 17, 2013 | 46.06 | 46.32 | 45.61 | 46.09 | 0 | +0.21(+0.46%) |
May 16, 2013 | 46.12 | 46.58 | 45.69 | 45.88 | 189,071 | -0.24(-0.52%) |
May 15, 2013 | 45.75 | 46.45 | 45.17 | 46.12 | 0 | +1.78(+4.01%) |
May 13, 2013 | 44.97 | 45.16 | 43.82 | 44.34 | 0 | -0.26(-0.58%) |
May 10, 2013 | 44.57 | 45.04 | 44.05 | 44.60 | 0 | +0.09(+0.20%) |
May 09, 2013 | 44.71 | 44.91 | 44.13 | 44.51 | 0 | -0.10(-0.22%) |
May 08, 2013 | 43.99 | 44.63 | 43.23 | 44.61 | 416,927 | +0.74(+1.69%) |
May 07, 2013 | 44.26 | 44.34 | 43.30 | 43.87 | 0 | -0.22(-0.50%) |
May 06, 2013 | 43.99 | 45.34 | 43.56 | 44.09 | 0 | +2.45(+5.88%) |
May 03, 2013 | 39.89 | 42.89 | 39.89 | 41.64 | 0 | +1.45(+3.61%) |
May 02, 2013 | 40.47 | 41.00 | 38.07 | 40.19 | 0 | +2.69(+7.17%) |
May 01, 2013 | 37.38 | 37.78 | 36.61 | 37.50 | 550,720 | +0.10(+0.27%) |
Apr 30, 2013 | 37.84 | 38.12 | 37.25 | 37.40 | 0 | -0.44(-1.16%) |
Apr 29, 2013 | 37.79 | 38.57 | 37.50 | 37.84 | 209,370 | +0.19(+0.50%) |
Apr 26, 2013 | 38.50 | 38.50 | 37.64 | 37.65 | 283,511 | -1.06(-2.74%) |
Apr 25, 2013 | 38.76 | 39.02 | 38.47 | 38.71 | 176,191 | -0.01(-0.03%) |
Apr 24, 2013 | 38.55 | 39.01 | 38.33 | 38.72 | 204,944 | +0.13(+0.34%) |
Apr 23, 2013 | 38.56 | 38.62 | 37.99 | 38.59 | 217,463 | +0.27(+0.70%) |
Apr 22, 2013 | 37.78 | 38.50 | 37.10 | 38.32 | 208,648 | +0.25(+0.66%) |
Apr 19, 2013 | 38.12 | 38.73 | 37.74 | 38.07 | 159,276 | -0.11(-0.29%) |
Apr 18, 2013 | 38.04 | 38.50 | 37.75 | 38.18 | 324,950 | +0.14(+0.37%) |
Apr 17, 2013 | 38.50 | 39.12 | 37.91 | 38.04 | 335,643 | -0.69(-1.78%) |
Apr 16, 2013 | 39.28 | 39.49 | 38.65 | 38.73 | 239,823 | -0.25(-0.64%) |
Apr 15, 2013 | 39.88 | 40.28 | 38.48 | 38.98 | 347,730 | -1.03(-2.57%) |
Apr 12, 2013 | 39.77 | 40.31 | 39.61 | 40.01 | 138,394 | +0.01(+0.02%) |
Apr 11, 2013 | 39.66 | 40.54 | 39.66 | 40.00 | 387,462 | +0.27(+0.68%) |
Apr 10, 2013 | 39.24 | 40.18 | 39.19 | 39.73 | 393,874 | +0.48(+1.22%) |
Apr 09, 2013 | 39.54 | 39.71 | 39.13 | 39.25 | 260,168 | -0.25(-0.63%) |
Apr 08, 2013 | 40.13 | 40.19 | 39.04 | 39.50 | 256,466 | -0.53(-1.32%) |
Apr 05, 2013 | 38.47 | 40.13 | 38.35 | 40.03 | 367,881 | +0.93(+2.38%) |
Apr 04, 2013 | 39.46 | 39.46 | 38.95 | 39.10 | 231,275 | -0.39(-0.99%) |
Apr 03, 2013 | 39.11 | 40.15 | 39.02 | 39.49 | 216,567 | +0.22(+0.56%) |
Apr 02, 2013 | 40.09 | 40.34 | 39.20 | 39.27 | 339,652 | -0.71(-1.78%) |
Apr 01, 2013 | 40.75 | 41.04 | 39.80 | 39.98 | 292,036 | -0.78(-1.91%) |
Mar 28, 2013 | 41.03 | 41.31 | 40.49 | 40.76 | 283,575 | -0.40(-0.97%) |
Mar 27, 2013 | 41.45 | 41.64 | 41.03 | 41.16 | 250,924 | -0.57(-1.37%) |
Mar 26, 2013 | 42.04 | 42.15 | 41.64 | 41.73 | 133,316 | -0.09(-0.22%) |
Mar 25, 2013 | 42.09 | 42.76 | 41.30 | 41.82 | 170,186 | -0.23(-0.55%) |
Mar 22, 2013 | 42.08 | 42.36 | 41.94 | 42.05 | 201,579 | -0.05(-0.12%) |
Mar 21, 2013 | 42.37 | 42.56 | 41.59 | 42.10 | 353,303 | -0.58(-1.36%) |
Mar 20, 2013 | 43.69 | 43.69 | 42.44 | 42.68 | 307,876 | -0.99(-2.27%) |
Mar 19, 2013 | 44.30 | 44.35 | 43.19 | 43.67 | 132,355 | -0.71(-1.60%) |
Mar 18, 2013 | 44.06 | 44.69 | 44.06 | 44.38 | 135,660 | -0.26(-0.58%) |
Mar 15, 2013 | 44.39 | 44.79 | 44.26 | 44.64 | 295,233 | +0.37(+0.84%) |
Mar 14, 2013 | 44.05 | 44.32 | 43.51 | 44.27 | 217,208 | +0.53(+1.21%) |
Mar 13, 2013 | 43.40 | 44.17 | 43.12 | 43.74 | 176,665 | +0.40(+0.92%) |
Mar 12, 2013 | 43.70 | 43.73 | 43.01 | 43.34 | 232,938 | -0.44(-1.01%) |
Mar 11, 2013 | 43.52 | 44.18 | 43.17 | 43.78 | 235,985 | +0.25(+0.57%) |
Mar 08, 2013 | 44.64 | 44.64 | 43.28 | 43.53 | 549,161 | -0.71(-1.60%) |
Mar 07, 2013 | 45.21 | 45.33 | 44.09 | 44.24 | 556,334 | -1.19(-2.62%) |
Mar 06, 2013 | 46.18 | 46.38 | 45.32 | 45.43 | 169,840 | -0.69(-1.50%) |
Mar 05, 2013 | 45.84 | 46.86 | 45.84 | 46.12 | 233,955 | +0.48(+1.05%) |
Mar 04, 2013 | 46.21 | 46.50 | 45.33 | 45.64 | 333,828 | -0.76(-1.64%) |