Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.44 | 41.50 | 40.95 | 41.01 | 140,568 | -0.25(-0.60%) |
Nov 27, 2013 | 41.04 | 41.39 | 40.71 | 41.26 | 144,216 | +0.22(+0.54%) |
Nov 26, 2013 | 40.85 | 41.26 | 40.74 | 41.04 | 178,447 | +0.15(+0.36%) |
Nov 25, 2013 | 40.52 | 41.19 | 40.35 | 40.89 | 186,627 | +0.38(+0.93%) |
Nov 22, 2013 | 40.55 | 40.64 | 40.04 | 40.52 | 231,883 | -0.12(-0.29%) |
Nov 21, 2013 | 40.01 | 40.68 | 39.80 | 40.64 | 298,174 | +0.83(+2.10%) |
Nov 20, 2013 | 39.95 | 40.45 | 39.69 | 39.80 | 292,002 | +0.09(+0.23%) |
Nov 19, 2013 | 39.81 | 40.15 | 39.53 | 39.71 | 246,917 | -0.09(-0.23%) |
Nov 18, 2013 | 40.22 | 40.42 | 39.73 | 39.80 | 158,356 | -0.27(-0.66%) |
Nov 15, 2013 | 39.89 | 40.34 | 39.55 | 40.07 | 154,118 | +0.14(+0.34%) |
Nov 14, 2013 | 39.37 | 40.17 | 39.25 | 39.93 | 183,637 | +0.54(+1.37%) |
Nov 13, 2013 | 39.10 | 39.54 | 39.10 | 39.39 | 280,669 | +0.05(+0.14%) |
Nov 12, 2013 | 39.04 | 39.54 | 38.93 | 39.34 | 244,483 | +0.29(+0.75%) |
Nov 11, 2013 | 39.15 | 39.17 | 38.85 | 39.04 | 217,107 | -0.08(-0.21%) |
Nov 08, 2013 | 38.49 | 39.52 | 38.49 | 39.13 | 265,387 | +0.62(+1.62%) |
Nov 07, 2013 | 39.42 | 39.60 | 38.45 | 38.50 | 199,544 | -0.85(-2.16%) |
Nov 06, 2013 | 39.33 | 39.82 | 39.25 | 39.36 | 106,164 | +0.16(+0.42%) |
Nov 05, 2013 | 39.11 | 39.42 | 38.95 | 39.19 | 195,482 | -0.19(-0.49%) |
Nov 04, 2013 | 39.36 | 39.76 | 39.30 | 39.38 | 264,140 | +0.08(+0.21%) |
Nov 01, 2013 | 39.19 | 39.64 | 38.97 | 39.30 | 410,153 | +0.02(+0.05%) |
Oct 31, 2013 | 38.93 | 40.08 | 38.93 | 39.28 | 433,693 | +0.27(+0.68%) |
Oct 30, 2013 | 40.94 | 40.94 | 38.03 | 39.02 | 1,455,682 | -6.16(-13.63%) |
Oct 29, 2013 | 44.84 | 45.25 | 43.15 | 45.17 | 249,419 | +0.52(+1.17%) |
Oct 28, 2013 | 44.78 | 44.95 | 44.30 | 44.65 | 138,084 | -0.05(-0.12%) |
Oct 25, 2013 | 44.88 | 45.27 | 44.51 | 44.71 | 114,453 | +0.02(+0.04%) |
Oct 24, 2013 | 44.54 | 45.15 | 44.37 | 44.69 | 179,364 | +0.15(+0.33%) |
Oct 23, 2013 | 45.16 | 45.20 | 44.46 | 44.54 | 93,661 | -0.80(-1.76%) |
Oct 22, 2013 | 45.31 | 45.59 | 45.16 | 45.34 | 187,794 | +0.09(+0.20%) |
Oct 21, 2013 | 44.87 | 45.32 | 44.64 | 45.25 | 258,157 | +0.38(+0.86%) |
Oct 18, 2013 | 44.09 | 44.89 | 43.88 | 44.86 | 164,615 | +1.13(+2.59%) |
Oct 17, 2013 | 43.28 | 43.92 | 43.03 | 43.73 | 189,035 | +0.23(+0.53%) |
Oct 16, 2013 | 43.61 | 43.70 | 43.34 | 43.50 | 115,523 | +0.20(+0.46%) |
Oct 15, 2013 | 44.14 | 44.14 | 43.10 | 43.30 | 169,996 | -0.91(-2.07%) |
Oct 14, 2013 | 43.09 | 44.25 | 43.07 | 44.21 | 247,327 | +1.51(+3.53%) |
Oct 11, 2013 | 41.93 | 42.73 | 41.93 | 42.70 | 122,468 | +0.58(+1.37%) |
Oct 10, 2013 | 41.72 | 42.15 | 41.72 | 42.13 | 130,852 | +0.91(+2.20%) |
Oct 09, 2013 | 41.74 | 41.92 | 41.06 | 41.22 | 185,867 | -0.24(-0.57%) |
Oct 08, 2013 | 42.07 | 42.32 | 41.44 | 41.46 | 158,463 | -0.64(-1.52%) |
Oct 07, 2013 | 41.75 | 42.35 | 41.62 | 42.10 | 216,561 | +0.02(+0.04%) |
Oct 04, 2013 | 41.26 | 42.26 | 41.26 | 42.08 | 116,958 | +0.81(+1.95%) |
Oct 03, 2013 | 41.54 | 41.64 | 40.58 | 41.28 | 253,520 | -0.43(-1.03%) |
Oct 02, 2013 | 41.89 | 41.96 | 41.29 | 41.71 | 249,729 | -0.55(-1.30%) |
Oct 01, 2013 | 42.19 | 42.98 | 42.08 | 42.26 | 440,577 | +0.13(+0.30%) |
Sep 30, 2013 | 42.15 | 42.46 | 41.82 | 42.13 | 338,617 | -0.38(-0.88%) |
Sep 27, 2013 | 42.48 | 42.85 | 42.23 | 42.50 | 168,653 | -0.34(-0.79%) |
Sep 26, 2013 | 42.75 | 43.11 | 42.56 | 42.84 | 140,013 | +0.22(+0.52%) |
Sep 25, 2013 | 43.01 | 43.18 | 42.58 | 42.62 | 105,756 | -0.38(-0.87%) |
Sep 24, 2013 | 43.10 | 43.43 | 42.47 | 43.00 | 173,645 | -0.12(-0.28%) |
Sep 23, 2013 | 43.34 | 43.34 | 42.81 | 43.12 | 180,315 | -0.30(-0.70%) |
Sep 20, 2013 | 43.43 | 43.63 | 43.15 | 43.42 | 441,153 | +0.23(+0.53%) |
Sep 19, 2013 | 43.15 | 43.34 | 42.80 | 43.19 | 172,740 | +0.05(+0.11%) |
Sep 18, 2013 | 42.67 | 43.18 | 42.27 | 43.14 | 135,275 | +0.38(+0.90%) |
Sep 17, 2013 | 42.06 | 42.79 | 42.03 | 42.76 | 158,848 | +0.66(+1.56%) |
Sep 16, 2013 | 42.37 | 42.42 | 42.05 | 42.10 | 159,982 | +0.13(+0.31%) |
Sep 13, 2013 | 41.88 | 42.24 | 41.64 | 41.97 | 259,416 | +0.31(+0.75%) |
Sep 12, 2013 | 41.67 | 42.37 | 41.60 | 41.66 | 264,162 | +0.86(+2.11%) |
Sep 11, 2013 | 40.86 | 41.08 | 40.45 | 40.80 | 166,598 | -0.16(-0.40%) |
Sep 10, 2013 | 40.75 | 40.97 | 40.46 | 40.97 | 142,905 | +0.42(+1.04%) |
Sep 09, 2013 | 40.28 | 40.66 | 40.20 | 40.54 | 143,325 | +0.49(+1.23%) |
Sep 06, 2013 | 40.26 | 40.50 | 39.61 | 40.05 | 172,446 | -0.08(-0.21%) |
Sep 05, 2013 | 40.12 | 40.52 | 40.07 | 40.13 | 174,441 | -0.12(-0.30%) |
Sep 04, 2013 | 39.47 | 40.39 | 39.47 | 40.25 | 171,068 | +0.80(+2.04%) |
Sep 03, 2013 | 39.95 | 41.32 | 39.35 | 39.45 | 459,848 | -0.07(-0.19%) |
Aug 30, 2013 | 39.98 | 40.16 | 39.43 | 39.52 | 293,374 | -0.51(-1.28%) |
Aug 29, 2013 | 39.68 | 40.20 | 39.68 | 40.03 | 118,808 | +0.32(+0.81%) |
Aug 28, 2013 | 39.34 | 39.85 | 39.34 | 39.71 | 131,213 | +0.43(+1.09%) |
Aug 27, 2013 | 39.96 | 40.18 | 39.27 | 39.28 | 344,216 | -1.23(-3.05%) |
Aug 26, 2013 | 40.78 | 40.99 | 40.43 | 40.52 | 132,151 | -0.30(-0.74%) |
Aug 23, 2013 | 40.70 | 41.04 | 40.58 | 40.82 | 223,792 | +0.14(+0.34%) |
Aug 22, 2013 | 40.24 | 40.96 | 40.24 | 40.68 | 104,960 | +0.48(+1.18%) |
Aug 21, 2013 | 40.37 | 40.59 | 40.06 | 40.21 | 164,947 | -0.38(-0.92%) |
Aug 20, 2013 | 39.98 | 40.65 | 39.98 | 40.58 | 145,546 | +0.64(+1.60%) |
Aug 19, 2013 | 40.19 | 40.54 | 39.93 | 39.94 | 230,490 | -0.37(-0.91%) |
Aug 16, 2013 | 39.86 | 40.59 | 39.84 | 40.31 | 278,349 | +0.16(+0.41%) |
Aug 15, 2013 | 40.01 | 40.24 | 39.55 | 40.14 | 257,729 | -0.54(-1.32%) |
Aug 14, 2013 | 40.79 | 41.02 | 40.63 | 40.68 | 116,914 | -0.20(-0.49%) |
Aug 13, 2013 | 40.63 | 40.98 | 40.47 | 40.88 | 158,593 | +0.26(+0.65%) |
Aug 12, 2013 | 40.15 | 40.79 | 40.15 | 40.62 | 234,526 | +0.16(+0.41%) |
Aug 09, 2013 | 40.46 | 40.91 | 40.20 | 40.45 | 315,659 | -0.07(-0.18%) |
Aug 08, 2013 | 40.33 | 41.10 | 40.23 | 40.53 | 317,645 | +0.40(+1.00%) |
Aug 07, 2013 | 42.18 | 42.38 | 40.09 | 40.12 | 571,280 | -2.18(-5.16%) |
Aug 06, 2013 | 43.19 | 43.24 | 41.77 | 42.31 | 353,895 | -1.09(-2.50%) |
Aug 05, 2013 | 43.34 | 43.51 | 42.91 | 43.39 | 164,389 | +0.01(+0.02%) |
Aug 02, 2013 | 43.49 | 43.59 | 42.94 | 43.38 | 208,011 | -0.20(-0.46%) |
Aug 01, 2013 | 42.85 | 44.30 | 42.85 | 43.58 | 464,096 | +1.15(+2.71%) |
Jul 31, 2013 | 41.83 | 42.73 | 41.70 | 42.43 | 340,940 | +0.81(+1.95%) |
Jul 30, 2013 | 41.88 | 42.14 | 41.51 | 41.62 | 272,523 | -0.04(-0.09%) |
Jul 29, 2013 | 41.99 | 42.44 | 41.57 | 41.66 | 210,388 | -0.47(-1.13%) |
Jul 26, 2013 | 42.30 | 42.50 | 41.80 | 42.13 | 179,420 | -0.35(-0.82%) |
Jul 25, 2013 | 42.89 | 43.12 | 42.42 | 42.48 | 374,183 | -0.40(-0.94%) |
Jul 24, 2013 | 43.54 | 43.54 | 42.84 | 42.88 | 150,786 | -0.34(-0.78%) |
Jul 23, 2013 | 43.69 | 43.69 | 43.07 | 43.22 | 193,067 | -0.41(-0.94%) |
Jul 22, 2013 | 43.80 | 43.91 | 43.50 | 43.63 | 134,196 | -0.01(-0.02%) |
Jul 19, 2013 | 43.54 | 43.88 | 43.48 | 43.64 | 291,400 | -0.05(-0.13%) |
Jul 18, 2013 | 43.60 | 43.80 | 43.31 | 43.69 | 141,886 | +0.34(+0.78%) |
Jul 17, 2013 | 43.24 | 43.71 | 43.18 | 43.35 | 143,774 | +0.19(+0.44%) |
Jul 16, 2013 | 43.74 | 43.81 | 43.11 | 43.16 | 169,106 | -0.52(-1.19%) |
Jul 15, 2013 | 43.85 | 43.98 | 43.55 | 43.68 | 189,842 | -0.16(-0.35%) |
Jul 12, 2013 | 43.61 | 44.17 | 43.52 | 43.84 | 127,771 | +0.10(+0.23%) |
Jul 11, 2013 | 43.85 | 43.87 | 43.10 | 43.74 | 163,468 | +0.37(+0.86%) |
Jul 10, 2013 | 43.46 | 43.64 | 42.90 | 43.36 | 135,663 | -0.16(-0.36%) |
Jul 09, 2013 | 43.09 | 43.76 | 42.93 | 43.52 | 167,827 | +0.59(+1.38%) |
Jul 08, 2013 | 42.82 | 43.25 | 42.64 | 42.93 | 166,826 | +0.35(+0.81%) |
Jul 05, 2013 | 42.20 | 42.66 | 42.05 | 42.58 | 145,401 | +0.98(+2.35%) |
Jul 03, 2013 | 41.02 | 41.84 | 41.02 | 41.60 | 83,615 | +0.50(+1.22%) |
Jul 02, 2013 | 41.33 | 42.02 | 40.84 | 41.10 | 322,605 | -0.16(-0.38%) |
Jul 01, 2013 | 40.30 | 41.63 | 40.30 | 41.26 | 304,058 | +1.17(+2.91%) |
Jun 28, 2013 | 40.57 | 40.63 | 40.07 | 40.09 | 1,060,855 | -0.52(-1.28%) |
Jun 27, 2013 | 40.45 | 40.72 | 40.28 | 40.61 | 202,451 | +0.40(+1.00%) |
Jun 26, 2013 | 40.87 | 40.90 | 40.02 | 40.21 | 134,426 | -0.23(-0.56%) |
Jun 25, 2013 | 40.44 | 40.54 | 39.76 | 40.43 | 207,768 | +0.42(+1.05%) |
Jun 24, 2013 | 39.97 | 40.40 | 39.86 | 40.01 | 206,027 | -0.45(-1.11%) |
Jun 21, 2013 | 41.19 | 41.19 | 39.98 | 40.46 | 513,899 | -0.58(-1.40%) |
Jun 20, 2013 | 41.41 | 41.49 | 40.91 | 41.04 | 158,267 | -0.90(-2.15%) |
Jun 19, 2013 | 42.25 | 42.59 | 41.91 | 41.94 | 136,803 | -0.31(-0.73%) |
Jun 18, 2013 | 41.90 | 42.40 | 41.80 | 42.25 | 230,925 | +0.43(+1.03%) |
Jun 17, 2013 | 42.14 | 42.28 | 41.79 | 41.82 | 209,268 | +0.07(+0.17%) |
Jun 14, 2013 | 42.18 | 42.36 | 41.55 | 41.75 | 90,227 | -0.52(-1.23%) |
Jun 13, 2013 | 41.52 | 42.33 | 41.29 | 42.27 | 147,570 | +0.78(+1.87%) |
Jun 12, 2013 | 42.51 | 42.67 | 41.37 | 41.49 | 101,598 | -0.72(-1.71%) |
Jun 11, 2013 | 42.10 | 42.83 | 42.02 | 42.21 | 77,553 | -0.68(-1.60%) |
Jun 10, 2013 | 42.73 | 43.15 | 42.39 | 42.90 | 110,336 | +0.42(+0.99%) |
Jun 07, 2013 | 40.36 | 42.61 | 40.36 | 42.48 | 169,205 | +0.22(+0.52%) |
Jun 06, 2013 | 41.97 | 42.53 | 41.79 | 42.26 | 196,650 | +0.26(+0.63%) |
Jun 05, 2013 | 42.20 | 42.47 | 41.89 | 41.99 | 133,222 | -0.39(-0.93%) |
Jun 04, 2013 | 42.36 | 42.78 | 42.09 | 42.39 | 309,880 | -0.03(-0.06%) |
Jun 03, 2013 | 42.16 | 42.64 | 41.52 | 42.41 | 337,165 | +0.25(+0.58%) |
May 31, 2013 | 42.43 | 43.05 | 42.12 | 42.17 | 216,750 | -0.58(-1.37%) |
May 30, 2013 | 42.23 | 43.00 | 42.23 | 42.75 | 167,491 | +0.44(+1.04%) |
May 29, 2013 | 41.89 | 42.41 | 41.51 | 42.31 | 183,726 | +0.00(+0.00%) |
May 28, 2013 | 42.08 | 42.72 | 41.98 | 42.31 | 329,067 | +0.81(+1.96%) |
May 24, 2013 | 41.18 | 41.60 | 41.16 | 41.50 | 126,633 | +0.07(+0.18%) |
May 23, 2013 | 40.86 | 41.48 | 40.81 | 41.43 | 232,972 | +0.13(+0.31%) |
May 22, 2013 | 41.96 | 42.30 | 41.07 | 41.30 | 247,151 | -0.69(-1.65%) |
May 21, 2013 | 42.11 | 42.44 | 41.81 | 41.99 | 279,715 | -0.09(-0.22%) |
May 20, 2013 | 42.25 | 42.65 | 41.97 | 42.09 | 228,291 | -0.39(-0.92%) |
May 17, 2013 | 42.19 | 42.58 | 42.09 | 42.48 | 230,982 | +0.35(+0.82%) |
May 16, 2013 | 41.45 | 42.76 | 41.45 | 42.13 | 347,322 | +0.78(+1.88%) |
May 15, 2013 | 41.36 | 41.61 | 41.13 | 41.36 | 337,096 | -0.67(-1.60%) |
May 13, 2013 | 41.80 | 42.28 | 41.67 | 42.03 | 298,687 | +0.00(+0.00%) |
May 10, 2013 | 42.03 | 42.51 | 41.86 | 42.03 | 148,042 | -0.22(-0.52%) |
May 09, 2013 | 41.59 | 42.27 | 41.51 | 42.25 | 220,921 | +0.52(+1.24%) |
May 08, 2013 | 43.24 | 43.24 | 40.55 | 41.73 | 393,554 | +0.29(+0.70%) |
May 07, 2013 | 41.59 | 42.92 | 41.24 | 41.44 | 200,232 | +0.00(+0.00%) |
May 06, 2013 | 40.96 | 41.52 | 40.55 | 41.44 | 122,839 | +0.49(+1.20%) |
May 03, 2013 | 40.04 | 41.36 | 39.66 | 40.95 | 207,009 | +1.28(+3.24%) |
May 02, 2013 | 38.92 | 39.80 | 38.68 | 39.66 | 205,316 | +1.07(+2.76%) |
May 01, 2013 | 39.70 | 39.97 | 38.59 | 38.60 | 260,538 | -1.31(-3.29%) |
Apr 30, 2013 | 39.84 | 40.03 | 39.59 | 39.91 | 280,635 | +0.04(+0.09%) |
Apr 29, 2013 | 39.57 | 40.15 | 39.51 | 39.87 | 147,508 | +0.43(+1.09%) |
Apr 26, 2013 | 39.65 | 39.70 | 39.20 | 39.44 | 145,874 | -0.25(-0.64%) |
Apr 25, 2013 | 39.54 | 39.95 | 39.54 | 39.70 | 108,770 | +0.17(+0.44%) |
Apr 24, 2013 | 39.66 | 39.89 | 39.19 | 39.53 | 143,829 | -0.27(-0.69%) |
Apr 23, 2013 | 39.03 | 39.80 | 39.03 | 39.80 | 169,530 | +1.06(+2.73%) |
Apr 22, 2013 | 38.61 | 38.95 | 37.95 | 38.74 | 234,255 | +0.26(+0.66%) |
Apr 19, 2013 | 37.86 | 38.53 | 37.33 | 38.49 | 239,775 | +0.67(+1.78%) |
Apr 18, 2013 | 38.71 | 38.83 | 37.70 | 37.81 | 284,308 | -0.75(-1.94%) |
Apr 17, 2013 | 39.44 | 39.52 | 38.17 | 38.56 | 357,883 | -1.00(-2.53%) |
Apr 16, 2013 | 39.67 | 40.04 | 39.12 | 39.56 | 388,161 | +0.08(+0.21%) |
Apr 15, 2013 | 40.31 | 40.44 | 39.37 | 39.48 | 412,580 | -1.14(-2.80%) |
Apr 12, 2013 | 40.40 | 40.65 | 39.82 | 40.62 | 140,273 | +0.05(+0.11%) |
Apr 11, 2013 | 40.55 | 41.22 | 40.48 | 40.57 | 165,754 | -0.15(-0.36%) |
Apr 10, 2013 | 39.62 | 40.84 | 39.57 | 40.72 | 236,842 | +1.24(+3.14%) |
Apr 09, 2013 | 39.54 | 39.67 | 39.23 | 39.48 | 199,031 | -0.10(-0.25%) |
Apr 08, 2013 | 39.37 | 39.61 | 38.83 | 39.58 | 171,194 | +0.38(+0.98%) |
Apr 05, 2013 | 38.95 | 39.39 | 38.82 | 39.20 | 198,369 | -0.35(-0.88%) |
Apr 04, 2013 | 39.46 | 39.65 | 39.17 | 39.54 | 225,837 | +0.22(+0.56%) |
Apr 03, 2013 | 39.71 | 39.84 | 39.11 | 39.33 | 214,472 | -0.42(-1.05%) |
Apr 02, 2013 | 39.90 | 40.12 | 39.58 | 39.74 | 207,984 | +0.05(+0.11%) |
Apr 01, 2013 | 40.02 | 40.14 | 39.33 | 39.70 | 194,879 | -0.55(-1.36%) |
Mar 28, 2013 | 39.84 | 40.35 | 39.67 | 40.24 | 202,717 | +0.59(+1.49%) |
Mar 27, 2013 | 39.59 | 39.71 | 39.33 | 39.65 | 183,177 | -0.14(-0.34%) |
Mar 26, 2013 | 39.98 | 40.07 | 39.65 | 39.79 | 185,709 | +0.05(+0.14%) |
Mar 25, 2013 | 39.58 | 39.94 | 39.37 | 39.73 | 225,925 | +0.15(+0.37%) |
Mar 22, 2013 | 40.88 | 40.88 | 39.38 | 39.59 | 579,282 | -1.45(-3.53%) |
Mar 21, 2013 | 41.53 | 41.92 | 40.90 | 41.04 | 438,878 | -0.50(-1.21%) |
Mar 20, 2013 | 40.71 | 41.57 | 40.43 | 41.54 | 528,459 | +1.16(+2.86%) |
Mar 19, 2013 | 39.74 | 40.57 | 39.67 | 40.38 | 453,660 | +0.91(+2.31%) |
Mar 18, 2013 | 38.72 | 39.56 | 38.72 | 39.47 | 181,500 | +0.24(+0.60%) |
Mar 15, 2013 | 39.38 | 39.48 | 38.84 | 39.23 | 388,452 | -0.10(-0.25%) |
Mar 14, 2013 | 39.00 | 39.35 | 38.95 | 39.33 | 152,060 | +0.43(+1.10%) |
Mar 13, 2013 | 38.91 | 39.04 | 38.70 | 38.91 | 80,089 | +0.06(+0.16%) |
Mar 12, 2013 | 38.77 | 38.98 | 38.48 | 38.84 | 219,619 | -0.03(-0.07%) |
Mar 11, 2013 | 38.70 | 39.01 | 38.61 | 38.87 | 170,595 | +0.00(+0.00%) |
Mar 08, 2013 | 38.57 | 38.92 | 38.45 | 38.87 | 261,787 | +0.47(+1.23%) |
Mar 07, 2013 | 37.87 | 38.48 | 37.87 | 38.40 | 233,937 | +0.43(+1.13%) |
Mar 06, 2013 | 37.89 | 38.05 | 37.65 | 37.97 | 204,024 | +0.03(+0.07%) |
Mar 05, 2013 | 37.24 | 37.97 | 37.24 | 37.94 | 248,942 | +0.89(+2.41%) |
Mar 04, 2013 | 36.83 | 37.11 | 36.66 | 37.05 | 220,972 | +0.14(+0.37%) |
Mar 01, 2013 | 36.48 | 36.99 | 35.96 | 36.91 | 357,608 | +0.15(+0.42%) |
Feb 28, 2013 | 36.98 | 37.16 | 36.75 | 36.76 | 162,540 | -0.16(-0.44%) |
Feb 27, 2013 | 36.50 | 37.17 | 36.41 | 36.92 | 135,431 | +0.34(+0.92%) |
Feb 26, 2013 | 36.66 | 36.80 | 36.42 | 36.58 | 162,104 | +0.16(+0.45%) |
Feb 25, 2013 | 37.37 | 37.58 | 36.42 | 36.42 | 321,752 | -0.85(-2.27%) |
Feb 22, 2013 | 37.43 | 37.72 | 37.15 | 37.27 | 200,341 | +0.13(+0.34%) |
Feb 21, 2013 | 37.41 | 37.59 | 36.90 | 37.14 | 292,052 | -0.28(-0.75%) |
Feb 20, 2013 | 38.12 | 38.12 | 37.39 | 37.42 | 262,800 | -0.79(-2.07%) |
Feb 19, 2013 | 37.20 | 38.22 | 37.20 | 38.21 | 515,280 | +0.83(+2.22%) |
Feb 15, 2013 | 37.55 | 37.55 | 37.16 | 37.39 | 257,637 | +0.02(+0.05%) |
Feb 14, 2013 | 36.93 | 37.46 | 36.88 | 37.37 | 354,294 | +0.38(+1.03%) |
Feb 13, 2013 | 36.84 | 37.01 | 36.66 | 36.99 | 263,998 | +0.22(+0.59%) |
Feb 12, 2013 | 36.47 | 36.78 | 36.44 | 36.77 | 218,005 | +0.23(+0.62%) |
Feb 11, 2013 | 36.37 | 36.57 | 36.27 | 36.54 | 148,701 | +0.06(+0.17%) |
Feb 08, 2013 | 36.11 | 36.51 | 35.87 | 36.48 | 324,622 | +0.31(+0.85%) |
Feb 07, 2013 | 36.25 | 36.31 | 35.80 | 36.17 | 119,081 | -0.17(-0.47%) |
Feb 06, 2013 | 36.08 | 36.35 | 35.80 | 36.34 | 217,172 | +0.60(+1.68%) |
Feb 04, 2013 | 36.00 | 36.43 | 35.47 | 35.74 | 264,630 | -0.60(-1.65%) |
Feb 01, 2013 | 37.37 | 37.37 | 35.80 | 36.34 | 482,771 | -1.02(-2.72%) |
Jan 31, 2013 | 37.65 | 38.11 | 37.03 | 37.36 | 220,371 | -0.37(-0.99%) |
Jan 30, 2013 | 35.89 | 38.44 | 35.81 | 37.73 | 903,849 | +2.15(+6.05%) |
Jan 29, 2013 | 35.46 | 36.72 | 34.93 | 35.58 | 443,202 | +0.16(+0.46%) |
Jan 28, 2013 | 35.63 | 35.67 | 35.18 | 35.41 | 138,070 | -0.25(-0.71%) |
Jan 25, 2013 | 34.87 | 35.70 | 34.53 | 35.67 | 206,982 | +0.91(+2.61%) |
Jan 24, 2013 | 34.77 | 34.98 | 34.39 | 34.76 | 146,661 | -0.02(-0.05%) |
Jan 23, 2013 | 34.54 | 35.04 | 34.49 | 34.78 | 134,548 | +0.15(+0.45%) |
Jan 22, 2013 | 34.29 | 34.64 | 34.14 | 34.62 | 105,033 | +0.25(+0.71%) |
Jan 18, 2013 | 34.21 | 34.43 | 33.99 | 34.38 | 91,100 | +0.13(+0.37%) |
Jan 17, 2013 | 34.05 | 34.38 | 33.89 | 34.25 | 87,390 | +0.33(+0.96%) |
Jan 16, 2013 | 33.92 | 34.03 | 33.67 | 33.92 | 145,704 | -0.15(-0.45%) |
Jan 15, 2013 | 33.62 | 34.11 | 33.62 | 34.08 | 99,472 | +0.20(+0.59%) |
Jan 14, 2013 | 33.81 | 34.02 | 33.61 | 33.88 | 107,595 | -0.08(-0.24%) |
Jan 11, 2013 | 33.98 | 34.02 | 33.50 | 33.96 | 106,524 | +0.05(+0.13%) |
Jan 10, 2013 | 34.09 | 34.19 | 33.62 | 33.91 | 107,164 | -0.03(-0.08%) |
Jan 09, 2013 | 33.88 | 33.96 | 33.72 | 33.94 | 93,117 | +0.19(+0.57%) |
Jan 08, 2013 | 34.09 | 34.13 | 33.56 | 33.75 | 143,754 | -0.45(-1.30%) |
Jan 07, 2013 | 33.87 | 34.21 | 33.63 | 34.20 | 127,860 | +0.06(+0.19%) |
Jan 04, 2013 | 34.01 | 34.17 | 33.68 | 34.13 | 144,250 | +0.23(+0.67%) |
Jan 03, 2013 | 34.33 | 34.33 | 33.67 | 33.91 | 173,464 | -0.45(-1.32%) |
Jan 02, 2013 | 34.23 | 34.39 | 33.92 | 34.36 | 230,389 | +0.88(+2.63%) |
Dec 31, 2012 | 32.75 | 33.56 | 32.57 | 33.48 | 149,416 | +0.80(+2.45%) |
Dec 28, 2012 | 32.79 | 32.98 | 32.61 | 32.68 | 157,911 | -0.32(-0.96%) |
Dec 27, 2012 | 33.28 | 33.40 | 32.71 | 33.00 | 150,917 | -0.15(-0.44%) |
Dec 26, 2012 | 33.51 | 33.67 | 32.99 | 33.14 | 176,572 | -0.35(-1.03%) |
Dec 24, 2012 | 33.34 | 33.58 | 32.99 | 33.49 | 69,744 | +0.00(+0.00%) |
Dec 21, 2012 | 33.46 | 33.71 | 33.09 | 33.49 | 520,051 | -0.39(-1.15%) |
Dec 20, 2012 | 33.26 | 34.11 | 33.04 | 33.88 | 216,887 | +0.62(+1.86%) |
Dec 19, 2012 | 33.29 | 33.41 | 33.00 | 33.26 | 194,679 | -0.09(-0.27%) |
Dec 18, 2012 | 32.07 | 33.35 | 31.93 | 33.35 | 270,346 | +1.40(+4.38%) |
Dec 17, 2012 | 31.46 | 32.03 | 31.32 | 31.95 | 226,575 | +0.55(+1.74%) |
Dec 14, 2012 | 31.21 | 31.70 | 30.99 | 31.41 | 143,977 | +0.05(+0.17%) |
Dec 13, 2012 | 31.45 | 31.61 | 31.13 | 31.35 | 158,342 | -0.11(-0.35%) |
Dec 12, 2012 | 31.49 | 31.70 | 31.23 | 31.46 | 165,010 | +0.10(+0.32%) |
Dec 11, 2012 | 31.41 | 31.51 | 30.99 | 31.36 | 187,086 | +0.28(+0.91%) |
Dec 10, 2012 | 30.88 | 31.21 | 30.68 | 31.08 | 160,352 | +0.24(+0.77%) |
Dec 07, 2012 | 30.91 | 30.91 | 30.58 | 30.84 | 147,898 | -0.06(-0.21%) |
Dec 06, 2012 | 30.65 | 30.92 | 30.54 | 30.91 | 124,175 | +0.16(+0.53%) |
Dec 05, 2012 | 30.89 | 31.20 | 30.67 | 30.74 | 197,899 | +0.05(+0.18%) |