Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.98 | 49.21 | 48.68 | 49.18 | 33,768 | -0.21(-0.42%) |
Jan 30, 2014 | 49.82 | 49.83 | 49.38 | 49.39 | 18,359 | -0.23(-0.45%) |
Jan 29, 2014 | 49.94 | 50.01 | 49.55 | 49.62 | 11,672 | -0.76(-1.51%) |
Jan 28, 2014 | 50.24 | 50.44 | 50.13 | 50.38 | 43,827 | -0.49(-0.97%) |
Jan 27, 2014 | 51.12 | 51.21 | 50.71 | 50.87 | 19,881 | -0.03(-0.05%) |
Jan 24, 2014 | 51.72 | 51.73 | 50.88 | 50.90 | 26,230 | -1.13(-2.16%) |
Jan 23, 2014 | 51.92 | 52.22 | 51.76 | 52.02 | 16,028 | +0.08(+0.15%) |
Jan 22, 2014 | 51.98 | 52.03 | 51.77 | 51.95 | 100,850 | -0.36(-0.70%) |
Jan 21, 2014 | 52.54 | 52.54 | 51.98 | 52.31 | 60,332 | -0.68(-1.28%) |
Jan 17, 2014 | 52.88 | 52.99 | 52.99 | 52.99 | 55,636 | -0.24(-0.46%) |
Jan 16, 2014 | 52.59 | 53.23 | 52.41 | 53.23 | 42,341 | +0.11(+0.21%) |
Jan 15, 2014 | 53.25 | 53.28 | 52.99 | 53.12 | 34,095 | -0.13(-0.24%) |
Jan 14, 2014 | 52.85 | 53.28 | 52.78 | 53.25 | 25,668 | +0.87(+1.65%) |
Jan 13, 2014 | 52.45 | 52.85 | 52.38 | 52.38 | 29,203 | +0.83(+1.61%) |
Jan 10, 2014 | 51.24 | 51.69 | 51.17 | 51.55 | 33,476 | +0.55(+1.09%) |
Jan 09, 2014 | 51.42 | 51.44 | 50.85 | 50.99 | 14,138 | -0.73(-1.41%) |
Jan 08, 2014 | 51.76 | 51.98 | 51.49 | 51.72 | 29,020 | +0.79(+1.55%) |
Jan 07, 2014 | 50.98 | 51.37 | 50.59 | 50.93 | 25,527 | +0.52(+1.03%) |
Jan 06, 2014 | 50.14 | 50.41 | 49.88 | 50.41 | 54,622 | -0.66(-1.29%) |
Jan 03, 2014 | 51.11 | 51.30 | 50.94 | 51.07 | 12,574 | -0.38(-0.74%) |
Jan 02, 2014 | 51.69 | 51.81 | 50.53 | 51.45 | 65,819 | -1.14(-2.17%) |
Dec 31, 2013 | 51.59 | 52.60 | 52.60 | 52.60 | 21,815 | +1.16(+2.26%) |
Dec 30, 2013 | 51.15 | 51.43 | 51.00 | 51.43 | 35,720 | +1.02(+2.03%) |
Dec 27, 2013 | 50.32 | 50.53 | 50.08 | 50.41 | 21,900 | +0.43(+0.87%) |
Dec 26, 2013 | 50.67 | 50.79 | 49.93 | 49.98 | 221,670 | -1.74(-3.36%) |
Dec 24, 2013 | 51.97 | 52.15 | 51.58 | 51.72 | 68,372 | -1.20(-2.27%) |
Dec 23, 2013 | 52.24 | 53.18 | 52.24 | 52.92 | 39,621 | +1.85(+3.63%) |
Dec 20, 2013 | 50.85 | 51.45 | 50.47 | 51.06 | 23,910 | +0.62(+1.22%) |
Dec 19, 2013 | 50.68 | 50.93 | 50.34 | 50.45 | 48,410 | -0.89(-1.74%) |
Dec 18, 2013 | 50.68 | 51.34 | 50.59 | 51.34 | 43,563 | +0.65(+1.28%) |
Dec 17, 2013 | 50.44 | 50.98 | 50.40 | 50.69 | 29,629 | -0.01(-0.02%) |
Dec 16, 2013 | 50.42 | 50.83 | 50.32 | 50.70 | 43,008 | -0.81(-1.56%) |
Dec 13, 2013 | 51.43 | 51.53 | 51.14 | 51.50 | 18,193 | +0.28(+0.54%) |
Dec 12, 2013 | 51.11 | 51.41 | 50.25 | 51.23 | 26,798 | -0.39(-0.76%) |
Dec 11, 2013 | 51.85 | 51.93 | 51.55 | 51.62 | 25,940 | -0.86(-1.64%) |
Dec 10, 2013 | 51.78 | 52.60 | 51.69 | 52.48 | 29,208 | -0.04(-0.08%) |
Dec 09, 2013 | 51.89 | 52.85 | 51.88 | 52.53 | 34,121 | +1.30(+2.54%) |
Dec 06, 2013 | 51.26 | 51.44 | 50.64 | 51.23 | 0 | +0.41(+0.80%) |
Dec 05, 2013 | 49.47 | 50.82 | 49.47 | 50.82 | 0 | +1.59(+3.22%) |
Dec 04, 2013 | 48.70 | 49.23 | 48.47 | 49.23 | 0 | +0.56(+1.16%) |
Dec 03, 2013 | 48.19 | 48.84 | 48.19 | 48.67 | 0 | +0.56(+1.17%) |
Dec 02, 2013 | 47.87 | 48.42 | 47.65 | 48.11 | 0 | +0.15(+0.31%) |
Nov 29, 2013 | 47.65 | 48.00 | 47.65 | 47.96 | 0 | +1.26(+2.71%) |
Nov 27, 2013 | 46.51 | 46.73 | 46.51 | 46.70 | 0 | +0.17(+0.37%) |
Nov 26, 2013 | 45.91 | 46.69 | 45.91 | 46.52 | 18,624 | +0.63(+1.38%) |
Nov 25, 2013 | 45.33 | 46.08 | 45.32 | 45.89 | 0 | +0.36(+0.80%) |
Nov 22, 2013 | 45.83 | 45.83 | 45.51 | 45.53 | 0 | +0.13(+0.29%) |
Nov 21, 2013 | 45.00 | 45.46 | 44.80 | 45.40 | 0 | -0.58(-1.26%) |
Nov 20, 2013 | 46.27 | 46.27 | 45.78 | 45.97 | 0 | -0.71(-1.53%) |
Nov 19, 2013 | 46.62 | 46.76 | 46.48 | 46.69 | 0 | +0.28(+0.61%) |
Nov 18, 2013 | 46.39 | 46.66 | 46.26 | 46.40 | 36,303 | -0.05(-0.11%) |
Nov 15, 2013 | 46.43 | 46.76 | 46.27 | 46.46 | 0 | -0.01(-0.02%) |
Nov 14, 2013 | 45.96 | 46.57 | 45.48 | 46.46 | 0 | +0.25(+0.54%) |
Nov 13, 2013 | 45.84 | 46.40 | 45.65 | 46.21 | 0 | +0.17(+0.37%) |
Nov 12, 2013 | 45.87 | 46.23 | 45.87 | 46.04 | 0 | +0.03(+0.07%) |
Nov 11, 2013 | 45.64 | 46.20 | 45.63 | 46.01 | 0 | +0.39(+0.85%) |
Nov 08, 2013 | 45.61 | 45.90 | 45.56 | 45.62 | 0 | +0.21(+0.46%) |
Nov 07, 2013 | 45.65 | 45.74 | 45.35 | 45.41 | 0 | -0.53(-1.16%) |
Nov 06, 2013 | 45.42 | 46.09 | 45.40 | 45.95 | 0 | +0.64(+1.41%) |
Nov 05, 2013 | 45.06 | 45.55 | 44.81 | 45.31 | 0 | -0.52(-1.13%) |
Nov 04, 2013 | 45.70 | 45.87 | 45.37 | 45.83 | 0 | -0.13(-0.28%) |
Nov 01, 2013 | 46.15 | 46.15 | 45.70 | 45.96 | 0 | -0.20(-0.43%) |
Oct 31, 2013 | 45.86 | 46.24 | 45.48 | 46.15 | 0 | +0.33(+0.71%) |
Oct 30, 2013 | 46.27 | 46.27 | 45.72 | 45.83 | 0 | -0.32(-0.69%) |
Oct 29, 2013 | 46.34 | 46.49 | 46.15 | 46.15 | 0 | -0.28(-0.61%) |
Oct 28, 2013 | 46.37 | 46.55 | 46.26 | 46.43 | 0 | -0.26(-0.55%) |
Oct 25, 2013 | 46.51 | 46.77 | 46.50 | 46.69 | 0 | +0.27(+0.58%) |
Oct 24, 2013 | 46.21 | 46.43 | 46.21 | 46.42 | 0 | +0.57(+1.24%) |
Oct 23, 2013 | 46.15 | 46.42 | 45.85 | 45.85 | 0 | -0.53(-1.13%) |
Oct 22, 2013 | 45.95 | 46.40 | 45.95 | 46.38 | 0 | +0.81(+1.78%) |
Oct 21, 2013 | 45.50 | 45.77 | 45.35 | 45.57 | 0 | +0.28(+0.63%) |
Oct 18, 2013 | 44.41 | 45.28 | 44.11 | 45.28 | 16,758 | +0.58(+1.29%) |
Oct 17, 2013 | 44.96 | 45.80 | 44.52 | 44.71 | 0 | -0.86(-1.89%) |
Oct 16, 2013 | 45.26 | 45.75 | 45.22 | 45.57 | 0 | +1.07(+2.40%) |
Oct 15, 2013 | 44.42 | 44.82 | 44.13 | 44.50 | 0 | -2.21(-4.72%) |
Oct 14, 2013 | 46.51 | 46.88 | 46.04 | 46.71 | 0 | +0.40(+0.87%) |
Oct 11, 2013 | 46.27 | 46.54 | 46.10 | 46.30 | 0 | +0.09(+0.19%) |
Oct 10, 2013 | 45.96 | 46.47 | 45.75 | 46.21 | 0 | +0.54(+1.19%) |
Oct 09, 2013 | 45.14 | 45.78 | 45.14 | 45.67 | 0 | +0.47(+1.03%) |
Oct 08, 2013 | 45.58 | 46.00 | 44.97 | 45.21 | 0 | -0.47(-1.04%) |
Oct 07, 2013 | 45.57 | 46.10 | 45.38 | 45.68 | 0 | +0.58(+1.28%) |
Oct 04, 2013 | 45.02 | 45.55 | 44.97 | 45.10 | 0 | +0.07(+0.15%) |
Oct 03, 2013 | 45.42 | 45.42 | 44.83 | 45.03 | 0 | -0.63(-1.38%) |
Oct 02, 2013 | 46.07 | 46.13 | 45.50 | 45.66 | 0 | -0.65(-1.40%) |
Oct 01, 2013 | 46.04 | 47.22 | 45.93 | 46.31 | 0 | +0.25(+0.54%) |
Sep 30, 2013 | 46.00 | 46.45 | 45.24 | 46.06 | 0 | +0.15(+0.32%) |
Sep 27, 2013 | 46.19 | 46.41 | 45.45 | 45.91 | 0 | -0.71(-1.52%) |
Sep 26, 2013 | 47.64 | 47.83 | 46.34 | 46.62 | 0 | -1.05(-2.20%) |
Sep 25, 2013 | 46.41 | 47.95 | 46.41 | 47.67 | 375,034 | +0.74(+1.58%) |
Sep 24, 2013 | 45.14 | 47.03 | 44.82 | 46.93 | 0 | +2.23(+4.99%) |
Sep 23, 2013 | 44.84 | 45.55 | 44.43 | 44.70 | 0 | +1.89(+4.41%) |
Sep 20, 2013 | 42.76 | 42.93 | 41.88 | 42.81 | 0 | +0.16(+0.38%) |
Sep 19, 2013 | 42.18 | 42.95 | 42.12 | 42.65 | 0 | +0.44(+1.04%) |
Sep 18, 2013 | 42.08 | 42.21 | 41.34 | 42.21 | 0 | +0.52(+1.24%) |
Sep 17, 2013 | 41.18 | 44.78 | 40.73 | 41.69 | 0 | +0.60(+1.47%) |
Sep 16, 2013 | 40.70 | 41.34 | 40.62 | 41.09 | 0 | +0.47(+1.17%) |
Sep 13, 2013 | 40.23 | 40.79 | 40.18 | 40.62 | 0 | +0.43(+1.07%) |
Sep 12, 2013 | 39.98 | 40.23 | 39.95 | 40.18 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 40.05 | 40.20 | 39.79 | 40.18 | 0 | -0.20(-0.49%) |
Sep 10, 2013 | 39.81 | 40.42 | 39.81 | 40.38 | 0 | +0.63(+1.58%) |
Sep 09, 2013 | 39.13 | 39.81 | 39.13 | 39.75 | 0 | +0.51(+1.30%) |
Sep 06, 2013 | 39.58 | 39.58 | 39.19 | 39.25 | 0 | -0.09(-0.24%) |
Sep 05, 2013 | 39.37 | 39.53 | 39.19 | 39.34 | 0 | +0.04(+0.11%) |
Sep 04, 2013 | 38.77 | 39.56 | 38.77 | 39.30 | 0 | +0.53(+1.38%) |
Sep 03, 2013 | 39.29 | 39.38 | 38.76 | 38.76 | 0 | +0.03(+0.09%) |
Aug 30, 2013 | 38.69 | 39.01 | 38.69 | 38.73 | 0 | +0.01(+0.02%) |
Aug 29, 2013 | 38.05 | 39.06 | 38.05 | 38.72 | 0 | +1.08(+2.86%) |
Aug 28, 2013 | 37.36 | 37.89 | 37.14 | 37.64 | 28,229 | +0.21(+0.55%) |
Aug 27, 2013 | 37.46 | 37.88 | 37.43 | 37.44 | 0 | -1.34(-3.47%) |
Aug 26, 2013 | 39.42 | 39.42 | 38.36 | 38.78 | 0 | -0.80(-2.02%) |
Aug 23, 2013 | 39.78 | 39.80 | 39.19 | 39.58 | 0 | +0.08(+0.20%) |
Aug 22, 2013 | 39.30 | 39.53 | 39.30 | 39.50 | 0 | +0.24(+0.61%) |
Aug 21, 2013 | 38.98 | 39.26 | 38.85 | 39.26 | 0 | +0.37(+0.96%) |
Aug 20, 2013 | 38.32 | 39.28 | 38.32 | 38.89 | 0 | +0.45(+1.17%) |
Aug 19, 2013 | 38.45 | 38.68 | 37.99 | 38.44 | 0 | +0.37(+0.97%) |
Aug 16, 2013 | 38.08 | 38.48 | 37.89 | 38.08 | 0 | -0.01(-0.02%) |
Aug 15, 2013 | 38.50 | 38.50 | 37.90 | 38.08 | 7,327 | -1.02(-2.60%) |
Aug 14, 2013 | 38.70 | 39.10 | 38.15 | 39.10 | 0 | -0.01(-0.02%) |
Aug 13, 2013 | 39.28 | 39.30 | 39.03 | 39.11 | 12,141 | +1.28(+3.39%) |
Aug 12, 2013 | 37.54 | 38.08 | 37.54 | 37.83 | 6,048 | +0.51(+1.38%) |
Aug 09, 2013 | 37.19 | 37.41 | 37.19 | 37.31 | 1,752 | +0.29(+0.79%) |
Aug 08, 2013 | 36.89 | 37.38 | 36.83 | 37.02 | 3,931 | +0.17(+0.47%) |
Aug 07, 2013 | 37.49 | 37.49 | 36.85 | 36.85 | 3,989 | -0.80(-2.12%) |
Aug 06, 2013 | 37.77 | 37.77 | 37.58 | 37.65 | 1,212 | -0.15(-0.38%) |
Aug 05, 2013 | 37.70 | 37.84 | 37.52 | 37.79 | 8,189 | -0.62(-1.63%) |
Aug 02, 2013 | 37.70 | 38.42 | 37.70 | 38.42 | 7,787 | +0.43(+1.13%) |
Aug 01, 2013 | 38.39 | 39.00 | 37.85 | 37.99 | 5,334 | -0.01(-0.02%) |
Jul 31, 2013 | 38.09 | 38.10 | 37.83 | 38.00 | 0 | +0.06(+0.16%) |
Jul 30, 2013 | 37.78 | 38.03 | 37.78 | 37.94 | 0 | +0.28(+0.75%) |
Jul 29, 2013 | 37.19 | 37.66 | 37.19 | 37.66 | 0 | +0.46(+1.24%) |
Jul 26, 2013 | 37.32 | 37.32 | 36.97 | 37.19 | 0 | +0.14(+0.37%) |
Jul 25, 2013 | 37.67 | 37.67 | 36.89 | 37.06 | 0 | +0.21(+0.58%) |
Jul 24, 2013 | 37.19 | 37.24 | 36.70 | 36.84 | 0 | -0.86(-2.27%) |
Jul 23, 2013 | 37.48 | 37.74 | 37.14 | 37.70 | 0 | -0.30(-0.79%) |
Jul 22, 2013 | 37.77 | 38.25 | 37.77 | 38.00 | 0 | +0.13(+0.34%) |
Jul 19, 2013 | 38.13 | 38.66 | 37.87 | 37.87 | 0 | -0.38(-0.98%) |
Jul 18, 2013 | 38.11 | 38.63 | 38.11 | 38.25 | 0 | -0.04(-0.10%) |
Jul 17, 2013 | 37.69 | 38.28 | 37.69 | 38.28 | 3,979 | +0.63(+1.67%) |
Jul 16, 2013 | 37.57 | 37.68 | 36.94 | 37.66 | 0 | +0.14(+0.36%) |
Jul 15, 2013 | 36.80 | 38.12 | 36.80 | 37.52 | 0 | +0.85(+2.31%) |
Jul 12, 2013 | 36.76 | 36.94 | 36.59 | 36.67 | 0 | -0.04(-0.12%) |
Jul 11, 2013 | 36.59 | 36.78 | 36.46 | 36.71 | 0 | +0.06(+0.15%) |
Jul 10, 2013 | 36.20 | 37.14 | 36.20 | 36.66 | 0 | -0.58(-1.55%) |
Jul 09, 2013 | 36.93 | 37.24 | 36.61 | 37.24 | 0 | +0.62(+1.71%) |
Jul 08, 2013 | 37.14 | 37.21 | 36.61 | 36.61 | 0 | -0.97(-2.57%) |
Jul 05, 2013 | 37.37 | 37.65 | 37.18 | 37.58 | 0 | +0.24(+0.64%) |
Jul 03, 2013 | 36.92 | 37.52 | 36.92 | 37.34 | 0 | +0.56(+1.54%) |
Jul 02, 2013 | 37.14 | 37.37 | 36.64 | 36.77 | 0 | +0.44(+1.20%) |
Jul 01, 2013 | 36.40 | 36.59 | 35.96 | 36.34 | 0 | +0.33(+0.93%) |
Jun 28, 2013 | 36.24 | 36.28 | 35.78 | 36.00 | 8,786 | -0.28(-0.78%) |
Jun 27, 2013 | 36.79 | 36.79 | 36.10 | 36.29 | 0 | -1.56(-4.12%) |
Jun 26, 2013 | 38.27 | 38.27 | 37.28 | 37.84 | 0 | -1.16(-2.98%) |
Jun 25, 2013 | 38.98 | 39.26 | 38.98 | 39.01 | 0 | +0.63(+1.65%) |
Jun 24, 2013 | 38.20 | 38.74 | 38.19 | 38.37 | 0 | -0.26(-0.66%) |
Jun 21, 2013 | 38.77 | 38.81 | 38.43 | 38.63 | 6,282 | -0.09(-0.22%) |
Jun 20, 2013 | 38.47 | 38.85 | 38.31 | 38.72 | 0 | -0.01(-0.02%) |
Jun 19, 2013 | 39.13 | 39.28 | 38.73 | 38.73 | 0 | -0.88(-2.23%) |
Jun 18, 2013 | 39.15 | 39.61 | 38.99 | 39.61 | 0 | +0.33(+0.84%) |
Jun 17, 2013 | 39.07 | 40.63 | 38.97 | 39.28 | 0 | +0.53(+1.38%) |
Jun 14, 2013 | 39.26 | 39.26 | 38.58 | 38.74 | 0 | -1.88(-4.63%) |
Jun 13, 2013 | 38.51 | 40.65 | 38.36 | 40.63 | 9,941 | +2.20(+5.72%) |
Jun 12, 2013 | 38.20 | 38.43 | 38.19 | 38.43 | 7,888 | +0.68(+1.81%) |
Jun 11, 2013 | 37.63 | 38.00 | 37.63 | 37.74 | 1,298 | -0.19(-0.50%) |
Jun 10, 2013 | 38.20 | 38.20 | 37.74 | 37.93 | 0 | -0.15(-0.40%) |
Jun 07, 2013 | 38.04 | 38.20 | 38.00 | 38.08 | 0 | +0.04(+0.11%) |
Jun 06, 2013 | 37.66 | 38.13 | 37.59 | 38.04 | 0 | +1.11(+3.01%) |
Jun 05, 2013 | 37.14 | 37.34 | 36.93 | 36.93 | 0 | -0.46(-1.24%) |
Jun 04, 2013 | 37.36 | 37.39 | 36.79 | 37.39 | 0 | -0.04(-0.11%) |
Jun 03, 2013 | 37.30 | 37.43 | 36.97 | 37.43 | 12,935 | +0.56(+1.53%) |
May 31, 2013 | 37.05 | 37.19 | 36.87 | 36.87 | 3,797 | +0.01(+0.02%) |
May 30, 2013 | 37.28 | 37.28 | 36.80 | 36.86 | 0 | -0.51(-1.37%) |
May 29, 2013 | 37.07 | 37.37 | 36.59 | 37.37 | 1,537 | +0.18(+0.48%) |
May 28, 2013 | 36.86 | 37.34 | 36.59 | 37.19 | 7,167 | +0.75(+2.07%) |
May 24, 2013 | 36.44 | 36.44 | 36.02 | 36.44 | 0 | +0.11(+0.31%) |
May 23, 2013 | 36.17 | 36.43 | 35.69 | 36.33 | 0 | -0.14(-0.38%) |
May 22, 2013 | 37.00 | 37.05 | 36.47 | 36.47 | 0 | -0.65(-1.75%) |
May 21, 2013 | 37.14 | 37.14 | 36.49 | 37.11 | 0 | -0.28(-0.74%) |
May 20, 2013 | 36.59 | 37.66 | 36.59 | 37.39 | 0 | +1.53(+4.27%) |
May 17, 2013 | 36.53 | 36.53 | 35.82 | 35.86 | 0 | -0.47(-1.30%) |
May 16, 2013 | 36.98 | 36.98 | 36.16 | 36.33 | 3,874 | +0.27(+0.75%) |
May 15, 2013 | 36.12 | 36.28 | 35.74 | 36.06 | 0 | -0.46(-1.26%) |
May 13, 2013 | 36.79 | 37.15 | 36.12 | 36.52 | 0 | -0.54(-1.47%) |
May 10, 2013 | 37.07 | 37.07 | 36.86 | 37.06 | 0 | +0.16(+0.44%) |
May 09, 2013 | 36.92 | 37.05 | 36.82 | 36.90 | 0 | +0.75(+2.07%) |
May 08, 2013 | 35.98 | 36.45 | 35.73 | 36.15 | 0 | +0.25(+0.69%) |
May 07, 2013 | 35.61 | 36.03 | 35.61 | 35.90 | 0 | +0.30(+0.84%) |
May 06, 2013 | 35.68 | 35.68 | 35.36 | 35.61 | 0 | -0.25(-0.71%) |
May 03, 2013 | 36.41 | 36.41 | 35.66 | 35.86 | 0 | +0.20(+0.57%) |
May 02, 2013 | 35.44 | 36.02 | 35.44 | 35.66 | 0 | +0.25(+0.70%) |
May 01, 2013 | 35.48 | 35.63 | 35.34 | 35.41 | 0 | +0.07(+0.19%) |
Apr 30, 2013 | 35.51 | 35.51 | 35.10 | 35.34 | 0 | -0.42(-1.17%) |
Apr 29, 2013 | 35.52 | 35.84 | 35.21 | 35.76 | 7,439 | +0.22(+0.63%) |
Apr 26, 2013 | 35.17 | 35.60 | 35.17 | 35.54 | 3,494 | +0.39(+1.11%) |
Apr 25, 2013 | 35.18 | 35.95 | 35.15 | 35.15 | 11,855 | -0.54(-1.52%) |
Apr 24, 2013 | 35.21 | 36.02 | 35.21 | 35.69 | 0 | +0.65(+1.87%) |
Apr 23, 2013 | 34.63 | 35.10 | 34.63 | 35.04 | 1,317 | +0.33(+0.95%) |
Apr 22, 2013 | 34.63 | 34.67 | 34.50 | 34.71 | 1,517 | -0.15(-0.44%) |
Apr 19, 2013 | 35.10 | 35.10 | 34.61 | 34.86 | 3,846 | -0.27(-0.76%) |
Apr 18, 2013 | 35.53 | 35.53 | 35.07 | 35.12 | 3,647 | -0.90(-2.50%) |
Apr 17, 2013 | 36.41 | 36.41 | 35.72 | 36.02 | 3,459 | -0.85(-2.31%) |
Apr 16, 2013 | 37.38 | 37.38 | 36.61 | 36.87 | 5,746 | +0.14(+0.37%) |
Apr 15, 2013 | 36.40 | 36.74 | 36.12 | 36.74 | 3,294 | +0.11(+0.30%) |
Apr 12, 2013 | 36.64 | 36.64 | 36.46 | 36.63 | 5,533 | -0.07(-0.18%) |
Apr 11, 2013 | 36.74 | 36.80 | 36.17 | 36.69 | 6,168 | +0.16(+0.44%) |
Apr 10, 2013 | 36.16 | 36.56 | 36.08 | 36.53 | 30,797 | +2.03(+5.89%) |
Apr 09, 2013 | 34.54 | 34.76 | 34.42 | 34.50 | 3,538 | -0.37(-1.07%) |
Apr 08, 2013 | 35.36 | 35.52 | 34.44 | 34.88 | 12,885 | -0.39(-1.11%) |
Apr 05, 2013 | 35.03 | 35.68 | 35.03 | 35.27 | 10,131 | +0.38(+1.10%) |
Apr 04, 2013 | 34.77 | 35.60 | 34.77 | 34.88 | 8,137 | +0.11(+0.32%) |
Apr 03, 2013 | 34.80 | 35.10 | 34.31 | 34.77 | 21,467 | -0.99(-2.78%) |
Apr 02, 2013 | 35.35 | 35.88 | 35.35 | 35.77 | 9,010 | +0.35(+1.00%) |
Apr 01, 2013 | 35.45 | 35.75 | 34.76 | 35.42 | 15,166 | -0.19(-0.52%) |
Mar 28, 2013 | 35.64 | 35.76 | 35.44 | 35.60 | 7,607 | -0.91(-2.50%) |
Mar 27, 2013 | 36.34 | 36.51 | 35.93 | 36.51 | 2,842 | -0.27(-0.73%) |
Mar 26, 2013 | 36.23 | 36.78 | 35.95 | 36.78 | 13,063 | +0.90(+2.52%) |
Mar 25, 2013 | 35.45 | 36.30 | 35.45 | 35.88 | 16,177 | +0.78(+2.21%) |
Mar 22, 2013 | 34.73 | 35.10 | 34.61 | 35.10 | 9,067 | +0.43(+1.24%) |
Mar 21, 2013 | 34.42 | 34.80 | 34.42 | 34.67 | 7,095 | +0.05(+0.14%) |
Mar 20, 2013 | 34.58 | 34.73 | 34.29 | 34.63 | 4,915 | +0.37(+1.09%) |
Mar 19, 2013 | 34.24 | 34.46 | 33.77 | 34.25 | 11,877 | +0.21(+0.62%) |
Mar 18, 2013 | 33.48 | 34.33 | 33.43 | 34.04 | 15,961 | +0.51(+1.51%) |
Mar 15, 2013 | 33.49 | 33.68 | 33.48 | 33.53 | 3,627 | -0.08(-0.23%) |
Mar 14, 2013 | 32.91 | 33.61 | 32.91 | 33.61 | 3,964 | +0.72(+2.18%) |
Mar 13, 2013 | 32.90 | 33.11 | 32.48 | 32.89 | 28,629 | +0.75(+2.34%) |
Mar 12, 2013 | 32.50 | 32.50 | 31.89 | 32.14 | 14,961 | -0.55(-1.68%) |
Mar 11, 2013 | 32.46 | 32.77 | 32.25 | 32.69 | 15,538 | +0.47(+1.47%) |
Mar 08, 2013 | 31.97 | 32.22 | 31.97 | 32.22 | 3,943 | +0.19(+0.58%) |
Mar 07, 2013 | 32.02 | 32.20 | 31.81 | 32.03 | 7,352 | -0.47(-1.44%) |
Mar 06, 2013 | 32.45 | 32.50 | 32.42 | 32.50 | 948 | -0.04(-0.11%) |
Mar 05, 2013 | 32.65 | 32.65 | 32.40 | 32.54 | 4,507 | -0.16(-0.50%) |
Mar 04, 2013 | 32.64 | 32.70 | 32.43 | 32.70 | 523 | +0.04(+0.11%) |
Mar 01, 2013 | 32.57 | 32.90 | 32.57 | 32.67 | 2,126 | -0.25(-0.77%) |
Feb 28, 2013 | 32.90 | 32.94 | 32.84 | 32.92 | 4,842 | +0.22(+0.67%) |
Feb 27, 2013 | 32.51 | 32.90 | 32.51 | 32.70 | 5,690 | +0.44(+1.36%) |
Feb 26, 2013 | 32.35 | 32.48 | 32.22 | 32.26 | 1,511 | +0.21(+0.66%) |
Feb 25, 2013 | 32.40 | 32.40 | 32.05 | 32.05 | 4,231 | -0.01(-0.03%) |
Feb 22, 2013 | 32.40 | 32.40 | 32.06 | 32.06 | 533 | -0.17(-0.52%) |
Feb 21, 2013 | 32.54 | 32.62 | 32.23 | 32.23 | 3,459 | -0.59(-1.80%) |
Feb 20, 2013 | 32.90 | 33.32 | 32.80 | 32.82 | 5,652 | +0.55(+1.70%) |
Feb 19, 2013 | 31.84 | 32.35 | 31.84 | 32.27 | 2,886 | +0.01(+0.03%) |
Feb 15, 2013 | 32.90 | 32.90 | 32.26 | 32.26 | 948 | -0.30(-0.91%) |
Feb 14, 2013 | 32.65 | 32.82 | 32.37 | 32.56 | 2,535 | -0.20(-0.62%) |
Feb 13, 2013 | 32.90 | 32.90 | 32.76 | 32.76 | 918 | +0.20(+0.62%) |
Feb 12, 2013 | 32.86 | 32.86 | 32.32 | 32.56 | 5,166 | -0.33(-1.00%) |
Feb 11, 2013 | 32.48 | 32.89 | 32.48 | 32.89 | 7,907 | +1.27(+4.00%) |
Feb 08, 2013 | 31.47 | 31.87 | 31.44 | 31.62 | 4,539 | +0.34(+1.08%) |
Feb 07, 2013 | 31.50 | 31.64 | 31.27 | 31.28 | 2,329 | -0.35(-1.12%) |
Feb 06, 2013 | 31.79 | 31.85 | 31.56 | 31.64 | 3,970 | -0.03(-0.10%) |
Feb 04, 2013 | 31.97 | 31.97 | 31.23 | 31.67 | 7,748 | -1.22(-3.72%) |