Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.28 | 38.07 | 38.07 | 38.07 | 31,259 | +0.67(+1.79%) |
Dec 30, 2013 | 36.93 | 37.72 | 36.93 | 37.41 | 40,085 | +0.42(+1.14%) |
Dec 27, 2013 | 37.30 | 37.67 | 36.70 | 36.98 | 53,583 | -0.25(-0.66%) |
Dec 26, 2013 | 37.92 | 37.92 | 37.09 | 37.23 | 32,535 | -0.65(-1.71%) |
Dec 24, 2013 | 37.33 | 38.11 | 37.33 | 37.88 | 29,499 | +0.70(+1.89%) |
Dec 23, 2013 | 36.46 | 37.47 | 36.32 | 37.18 | 112,777 | +0.60(+1.63%) |
Dec 20, 2013 | 35.32 | 36.58 | 34.93 | 36.58 | 165,724 | +1.67(+4.78%) |
Dec 19, 2013 | 35.20 | 35.66 | 34.39 | 34.91 | 94,698 | -0.38(-1.07%) |
Dec 18, 2013 | 35.04 | 35.53 | 33.57 | 35.29 | 84,773 | +0.05(+0.15%) |
Dec 17, 2013 | 34.74 | 35.50 | 34.54 | 35.24 | 49,255 | +0.06(+0.18%) |
Dec 16, 2013 | 35.87 | 35.87 | 34.79 | 35.17 | 66,330 | -0.78(-2.17%) |
Dec 13, 2013 | 35.00 | 36.26 | 34.97 | 35.95 | 59,962 | +0.83(+2.37%) |
Dec 12, 2013 | 35.35 | 35.55 | 34.81 | 35.12 | 155,462 | -0.16(-0.44%) |
Dec 11, 2013 | 36.17 | 36.39 | 35.07 | 35.28 | 45,816 | -0.88(-2.44%) |
Dec 10, 2013 | 36.22 | 36.37 | 35.47 | 36.16 | 23,147 | -0.08(-0.21%) |
Dec 09, 2013 | 35.91 | 36.49 | 35.72 | 36.24 | 23,559 | +0.32(+0.89%) |
Dec 06, 2013 | 35.67 | 36.30 | 35.20 | 35.92 | 0 | +0.36(+1.02%) |
Dec 05, 2013 | 36.30 | 36.74 | 35.22 | 35.56 | 0 | -0.61(-1.69%) |
Dec 04, 2013 | 35.42 | 36.34 | 35.35 | 36.17 | 0 | +0.51(+1.42%) |
Dec 03, 2013 | 35.28 | 35.91 | 35.07 | 35.66 | 119,251 | +0.29(+0.83%) |
Dec 02, 2013 | 35.43 | 36.44 | 35.31 | 35.37 | 0 | -0.19(-0.53%) |
Nov 29, 2013 | 35.53 | 35.70 | 35.11 | 35.56 | 0 | -0.12(-0.33%) |
Nov 27, 2013 | 35.76 | 36.03 | 35.15 | 35.67 | 0 | +0.12(+0.33%) |
Nov 26, 2013 | 36.30 | 36.30 | 35.22 | 35.56 | 0 | -0.69(-1.90%) |
Nov 25, 2013 | 35.21 | 36.39 | 35.14 | 36.24 | 0 | +0.03(+0.07%) |
Nov 22, 2013 | 35.39 | 36.29 | 34.67 | 36.22 | 0 | +0.81(+2.27%) |
Nov 21, 2013 | 35.03 | 36.33 | 34.88 | 35.41 | 0 | +0.19(+0.53%) |
Nov 20, 2013 | 34.73 | 35.62 | 33.64 | 35.22 | 0 | +0.73(+2.13%) |
Nov 19, 2013 | 35.72 | 35.80 | 34.19 | 34.49 | 0 | -1.12(-3.15%) |
Nov 18, 2013 | 37.07 | 37.09 | 35.48 | 35.61 | 0 | -1.08(-2.94%) |
Nov 15, 2013 | 36.41 | 37.46 | 36.39 | 36.69 | 0 | -0.18(-0.48%) |
Nov 14, 2013 | 37.20 | 38.06 | 36.41 | 36.87 | 0 | -0.23(-0.61%) |
Nov 12, 2013 | 37.67 | 38.48 | 37.05 | 37.09 | 0 | -0.31(-0.83%) |
Nov 11, 2013 | 36.92 | 38.61 | 36.92 | 37.41 | 0 | -0.58(-1.54%) |
Nov 08, 2013 | 37.47 | 38.18 | 36.06 | 37.99 | 0 | +0.51(+1.35%) |
Nov 07, 2013 | 37.93 | 37.93 | 37.34 | 37.48 | 0 | -0.31(-0.81%) |
Nov 06, 2013 | 38.64 | 38.64 | 37.70 | 37.79 | 0 | -0.49(-1.27%) |
Nov 05, 2013 | 38.46 | 38.66 | 38.13 | 38.28 | 0 | -0.53(-1.35%) |
Nov 04, 2013 | 38.28 | 38.82 | 38.28 | 38.80 | 0 | +0.31(+0.82%) |
Nov 01, 2013 | 37.90 | 38.55 | 37.88 | 38.49 | 0 | +0.29(+0.75%) |
Oct 31, 2013 | 38.16 | 38.43 | 37.96 | 38.20 | 0 | +0.31(+0.83%) |
Oct 30, 2013 | 37.79 | 38.20 | 37.61 | 37.89 | 0 | +0.24(+0.63%) |
Oct 29, 2013 | 37.73 | 38.41 | 37.34 | 37.65 | 0 | +0.09(+0.24%) |
Oct 28, 2013 | 37.92 | 38.40 | 36.80 | 37.56 | 0 | -0.04(-0.10%) |
Oct 25, 2013 | 37.69 | 38.39 | 37.47 | 37.60 | 0 | -0.37(-0.96%) |
Oct 24, 2013 | 37.81 | 38.30 | 37.30 | 37.96 | 0 | -0.02(-0.05%) |
Oct 23, 2013 | 38.10 | 38.30 | 36.89 | 37.98 | 0 | -0.22(-0.59%) |
Oct 22, 2013 | 37.48 | 38.43 | 37.21 | 38.21 | 0 | +0.62(+1.65%) |
Oct 21, 2013 | 38.26 | 38.75 | 37.50 | 37.59 | 0 | -0.77(-2.02%) |
Oct 18, 2013 | 39.30 | 39.47 | 38.15 | 38.36 | 59,306 | -0.97(-2.46%) |
Oct 17, 2013 | 39.30 | 39.46 | 38.85 | 39.33 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 39.01 | 39.46 | 38.88 | 39.42 | 0 | +0.58(+1.50%) |
Oct 15, 2013 | 39.01 | 39.07 | 38.37 | 38.83 | 0 | -0.12(-0.30%) |
Oct 14, 2013 | 37.99 | 39.17 | 37.99 | 38.95 | 0 | +0.72(+1.89%) |
Oct 11, 2013 | 37.81 | 38.36 | 37.79 | 38.23 | 0 | +0.34(+0.90%) |
Oct 10, 2013 | 38.27 | 38.43 | 37.57 | 37.89 | 0 | -0.08(-0.22%) |
Oct 09, 2013 | 38.23 | 38.87 | 37.94 | 37.97 | 0 | -0.45(-1.17%) |
Oct 08, 2013 | 38.53 | 39.07 | 38.21 | 38.42 | 0 | -0.63(-1.61%) |
Oct 07, 2013 | 39.01 | 39.35 | 38.53 | 39.05 | 0 | -0.35(-0.88%) |
Oct 04, 2013 | 39.06 | 39.81 | 38.85 | 39.39 | 0 | +0.38(+0.99%) |
Oct 03, 2013 | 39.71 | 39.71 | 38.59 | 39.01 | 0 | +0.22(+0.58%) |
Oct 02, 2013 | 38.62 | 39.04 | 38.12 | 38.78 | 0 | -0.06(-0.17%) |
Oct 01, 2013 | 38.42 | 38.97 | 38.21 | 38.85 | 0 | +0.15(+0.38%) |
Sep 27, 2013 | 39.42 | 39.98 | 38.41 | 38.70 | 0 | -0.98(-2.47%) |
Sep 26, 2013 | 39.36 | 39.87 | 39.16 | 39.68 | 0 | +0.37(+0.95%) |
Sep 25, 2013 | 38.73 | 39.43 | 38.49 | 39.31 | 0 | +0.49(+1.27%) |
Sep 24, 2013 | 38.96 | 39.20 | 38.77 | 38.82 | 0 | -0.29(-0.75%) |
Sep 23, 2013 | 39.33 | 39.33 | 38.43 | 39.11 | 0 | -0.15(-0.38%) |
Sep 20, 2013 | 39.23 | 39.42 | 39.11 | 39.26 | 0 | +0.20(+0.52%) |
Sep 19, 2013 | 39.09 | 39.94 | 39.05 | 39.05 | 0 | +0.40(+1.04%) |
Sep 18, 2013 | 39.14 | 39.30 | 38.41 | 38.65 | 0 | -0.49(-1.26%) |
Sep 17, 2013 | 38.88 | 39.62 | 38.72 | 39.14 | 0 | +0.28(+0.73%) |
Sep 16, 2013 | 39.01 | 39.24 | 38.75 | 38.86 | 0 | -0.15(-0.38%) |
Sep 13, 2013 | 39.58 | 39.65 | 38.75 | 39.01 | 0 | -0.42(-1.06%) |
Sep 12, 2013 | 39.64 | 39.92 | 39.42 | 39.42 | 0 | +0.04(+0.11%) |
Sep 11, 2013 | 39.81 | 39.94 | 39.16 | 39.38 | 0 | -0.65(-1.62%) |
Sep 10, 2013 | 39.50 | 40.23 | 39.50 | 40.03 | 0 | +0.42(+1.05%) |
Sep 09, 2013 | 38.99 | 39.70 | 38.99 | 39.61 | 0 | +0.51(+1.31%) |
Sep 06, 2013 | 39.27 | 40.01 | 38.96 | 39.10 | 0 | +0.03(+0.07%) |
Sep 05, 2013 | 39.10 | 39.28 | 38.76 | 39.07 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 39.07 | 39.07 | 38.81 | 39.07 | 0 | +0.16(+0.41%) |
Sep 03, 2013 | 39.40 | 39.50 | 38.75 | 38.91 | 0 | -0.44(-1.12%) |
Aug 30, 2013 | 39.58 | 39.63 | 39.03 | 39.35 | 0 | -0.24(-0.60%) |
Aug 29, 2013 | 39.89 | 40.09 | 39.22 | 39.59 | 0 | -0.61(-1.51%) |
Aug 28, 2013 | 40.14 | 40.40 | 39.42 | 40.20 | 0 | +0.39(+0.98%) |
Aug 27, 2013 | 39.42 | 40.01 | 39.27 | 39.81 | 0 | -0.04(-0.11%) |
Aug 26, 2013 | 40.00 | 40.61 | 39.49 | 39.85 | 0 | -0.28(-0.70%) |
Aug 23, 2013 | 40.04 | 40.24 | 39.36 | 40.14 | 0 | +0.13(+0.34%) |
Aug 22, 2013 | 40.51 | 40.67 | 39.79 | 40.00 | 0 | -0.17(-0.43%) |
Aug 21, 2013 | 40.63 | 40.88 | 40.06 | 40.17 | 0 | -0.15(-0.38%) |
Aug 20, 2013 | 40.76 | 40.85 | 40.15 | 40.33 | 0 | -0.20(-0.49%) |
Aug 19, 2013 | 40.67 | 40.93 | 40.08 | 40.53 | 0 | +0.09(+0.22%) |
Aug 16, 2013 | 40.83 | 40.98 | 40.32 | 40.44 | 0 | -0.45(-1.10%) |
Aug 15, 2013 | 41.00 | 41.00 | 40.56 | 40.88 | 17,605 | -0.72(-1.72%) |
Aug 14, 2013 | 41.48 | 42.02 | 40.79 | 41.60 | 0 | +0.28(+0.68%) |
Aug 13, 2013 | 40.65 | 41.60 | 40.65 | 41.32 | 10,508 | +0.63(+1.56%) |
Aug 12, 2013 | 40.88 | 41.12 | 40.61 | 40.69 | 83,934 | -0.48(-1.17%) |
Aug 09, 2013 | 40.57 | 41.78 | 40.49 | 41.17 | 297,786 | +0.51(+1.24%) |
Aug 08, 2013 | 41.45 | 41.66 | 40.59 | 40.66 | 20,239 | -0.66(-1.60%) |
Aug 07, 2013 | 40.59 | 41.45 | 40.06 | 41.32 | 50,889 | +0.45(+1.10%) |
Aug 06, 2013 | 41.56 | 41.56 | 40.15 | 40.87 | 58,025 | +0.01(+0.03%) |
Aug 05, 2013 | 40.44 | 40.86 | 39.34 | 40.86 | 55,359 | +0.68(+1.70%) |
Aug 02, 2013 | 39.92 | 40.37 | 38.86 | 40.18 | 78,720 | -0.06(-0.14%) |
Aug 01, 2013 | 40.60 | 41.32 | 39.11 | 40.23 | 76,399 | +0.02(+0.05%) |
Jul 31, 2013 | 39.77 | 40.94 | 39.23 | 40.22 | 0 | +0.27(+0.67%) |
Jul 30, 2013 | 39.44 | 39.95 | 38.96 | 39.95 | 0 | +1.31(+3.39%) |
Jul 29, 2013 | 39.39 | 40.11 | 38.64 | 38.64 | 0 | -0.59(-1.52%) |
Jul 26, 2013 | 38.86 | 39.32 | 37.65 | 39.23 | 0 | +1.29(+3.40%) |
Jul 25, 2013 | 38.56 | 38.60 | 37.81 | 37.94 | 0 | -0.18(-0.48%) |
Jul 24, 2013 | 38.70 | 39.10 | 36.76 | 38.13 | 0 | -0.47(-1.23%) |
Jul 23, 2013 | 39.21 | 39.21 | 38.51 | 38.60 | 0 | -0.35(-0.89%) |
Jul 22, 2013 | 38.67 | 39.20 | 38.16 | 38.95 | 0 | +0.17(+0.44%) |
Jul 19, 2013 | 39.41 | 39.82 | 38.46 | 38.78 | 65,296 | -0.89(-2.23%) |
Jul 18, 2013 | 39.86 | 40.03 | 39.39 | 39.67 | 0 | -0.24(-0.59%) |
Jul 17, 2013 | 39.87 | 40.25 | 39.32 | 39.90 | 29,142 | -0.45(-1.12%) |
Jul 16, 2013 | 39.99 | 40.36 | 38.46 | 40.36 | 0 | +0.44(+1.11%) |
Jul 15, 2013 | 39.61 | 39.98 | 39.06 | 39.91 | 0 | +0.44(+1.12%) |
Jul 12, 2013 | 39.01 | 39.68 | 38.10 | 39.47 | 0 | -0.54(-1.36%) |
Jul 11, 2013 | 40.54 | 40.82 | 39.94 | 40.01 | 0 | -0.32(-0.78%) |
Jul 10, 2013 | 39.89 | 40.63 | 39.80 | 40.33 | 0 | +0.46(+1.16%) |
Jul 09, 2013 | 39.99 | 40.80 | 39.81 | 39.87 | 0 | +0.11(+0.27%) |
Jul 08, 2013 | 39.18 | 40.05 | 38.55 | 39.76 | 0 | +0.41(+1.05%) |
Jul 05, 2013 | 38.46 | 39.41 | 37.57 | 39.35 | 0 | +1.03(+2.69%) |
Jul 03, 2013 | 38.05 | 38.99 | 37.53 | 38.32 | 0 | -0.13(-0.35%) |
Jul 02, 2013 | 39.93 | 39.93 | 38.03 | 38.45 | 0 | -1.47(-3.68%) |
Jul 01, 2013 | 40.51 | 41.19 | 39.68 | 39.92 | 0 | -0.42(-1.05%) |
Jun 28, 2013 | 39.79 | 40.66 | 39.41 | 40.34 | 23,576 | +0.53(+1.32%) |
Jun 27, 2013 | 38.95 | 39.94 | 38.83 | 39.82 | 0 | +0.99(+2.54%) |
Jun 26, 2013 | 38.55 | 39.41 | 38.18 | 38.83 | 0 | +0.37(+0.97%) |
Jun 25, 2013 | 38.53 | 39.04 | 38.05 | 38.46 | 0 | +0.41(+1.08%) |
Jun 24, 2013 | 38.33 | 39.14 | 36.13 | 38.05 | 0 | -0.75(-1.94%) |
Jun 21, 2013 | 38.89 | 39.25 | 37.80 | 38.80 | 79,986 | +0.20(+0.51%) |
Jun 20, 2013 | 38.29 | 39.17 | 38.26 | 38.60 | 0 | -0.18(-0.47%) |
Jun 19, 2013 | 38.26 | 38.79 | 37.58 | 38.79 | 0 | +0.58(+1.52%) |
Jun 18, 2013 | 38.37 | 38.69 | 38.10 | 38.20 | 121,877 | -0.25(-0.64%) |
Jun 17, 2013 | 38.65 | 38.96 | 38.03 | 38.45 | 0 | -0.12(-0.31%) |
Jun 14, 2013 | 38.91 | 39.33 | 38.29 | 38.57 | 0 | -0.35(-0.91%) |
Jun 13, 2013 | 38.28 | 38.94 | 38.04 | 38.92 | 130,576 | +0.56(+1.47%) |
Jun 12, 2013 | 38.98 | 39.04 | 38.10 | 38.36 | 26,538 | -0.46(-1.17%) |
Jun 11, 2013 | 38.85 | 39.34 | 38.44 | 38.82 | 40,033 | -0.39(-0.98%) |
Jun 10, 2013 | 39.30 | 39.42 | 38.53 | 39.20 | 0 | -0.03(-0.08%) |
Jun 07, 2013 | 38.77 | 39.86 | 38.44 | 39.23 | 0 | +0.42(+1.08%) |
Jun 06, 2013 | 39.24 | 39.33 | 38.46 | 38.82 | 0 | -0.51(-1.30%) |
Jun 05, 2013 | 40.07 | 40.29 | 39.31 | 39.33 | 0 | -0.79(-1.97%) |
Jun 04, 2013 | 40.22 | 40.46 | 38.82 | 40.12 | 166,008 | -0.17(-0.42%) |
Jun 03, 2013 | 40.42 | 40.87 | 40.20 | 40.29 | 104,754 | -0.04(-0.09%) |
May 31, 2013 | 40.13 | 40.75 | 40.07 | 40.33 | 46,844 | -0.01(-0.03%) |
May 30, 2013 | 40.48 | 40.48 | 39.82 | 40.34 | 0 | -0.22(-0.55%) |
May 29, 2013 | 40.47 | 40.80 | 39.88 | 40.56 | 101,962 | -0.20(-0.50%) |
May 28, 2013 | 40.94 | 41.18 | 40.53 | 40.77 | 46,151 | -0.11(-0.28%) |
May 24, 2013 | 40.68 | 41.06 | 40.27 | 40.88 | 0 | +0.07(+0.17%) |
May 23, 2013 | 41.21 | 41.30 | 39.99 | 40.81 | 0 | -0.74(-1.78%) |
May 22, 2013 | 41.64 | 41.94 | 40.57 | 41.55 | 112,880 | +0.12(+0.29%) |
May 21, 2013 | 39.46 | 41.44 | 39.30 | 41.43 | 130,834 | +2.13(+5.41%) |
May 20, 2013 | 38.49 | 39.99 | 38.49 | 39.30 | 0 | +0.63(+1.62%) |
May 17, 2013 | 38.29 | 38.92 | 38.17 | 38.68 | 0 | +0.34(+0.89%) |
May 16, 2013 | 38.44 | 38.60 | 38.07 | 38.34 | 101,573 | -0.20(-0.53%) |
May 15, 2013 | 38.37 | 38.60 | 38.12 | 38.54 | 0 | +0.20(+0.51%) |
May 13, 2013 | 38.56 | 38.73 | 37.88 | 38.34 | 0 | -0.20(-0.51%) |
May 10, 2013 | 38.33 | 38.76 | 38.33 | 38.54 | 0 | +0.03(+0.08%) |
May 09, 2013 | 38.22 | 38.92 | 37.73 | 38.51 | 0 | +0.70(+1.86%) |
May 08, 2013 | 36.85 | 37.89 | 36.68 | 37.80 | 407,472 | +0.82(+2.21%) |
May 07, 2013 | 36.82 | 37.32 | 36.70 | 36.98 | 0 | +0.02(+0.05%) |
May 06, 2013 | 37.15 | 37.27 | 36.72 | 36.97 | 0 | -0.21(-0.57%) |
May 03, 2013 | 37.13 | 37.18 | 36.88 | 37.18 | 0 | +0.04(+0.12%) |
May 02, 2013 | 37.75 | 38.13 | 36.84 | 37.13 | 0 | -0.48(-1.28%) |
May 01, 2013 | 38.30 | 38.30 | 37.37 | 37.62 | 0 | -1.22(-3.15%) |
Apr 30, 2013 | 34.77 | 38.84 | 34.77 | 38.84 | 679,349 | +4.03(+11.58%) |
Apr 29, 2013 | 34.17 | 34.93 | 33.77 | 34.81 | 201,623 | -0.04(-0.13%) |
Apr 26, 2013 | 35.54 | 35.54 | 34.58 | 34.85 | 20,483 | +0.27(+0.80%) |
Apr 25, 2013 | 34.07 | 34.58 | 33.75 | 34.58 | 60,514 | +0.64(+1.88%) |
Apr 24, 2013 | 33.54 | 34.11 | 33.54 | 33.94 | 0 | +0.46(+1.38%) |
Apr 23, 2013 | 33.50 | 33.70 | 33.46 | 33.48 | 15,485 | -0.09(-0.28%) |
Apr 22, 2013 | 32.87 | 33.63 | 32.77 | 33.57 | 98,548 | +0.77(+2.34%) |
Apr 19, 2013 | 32.55 | 32.85 | 32.55 | 32.80 | 21,035 | +0.21(+0.63%) |
Apr 18, 2013 | 32.50 | 32.84 | 32.25 | 32.60 | 35,762 | -0.01(-0.04%) |
Apr 17, 2013 | 32.40 | 32.61 | 32.34 | 32.61 | 48,466 | +0.09(+0.29%) |
Apr 16, 2013 | 31.88 | 32.72 | 31.42 | 32.52 | 24,489 | +0.67(+2.12%) |
Apr 15, 2013 | 32.39 | 32.49 | 31.44 | 31.84 | 51,444 | -0.65(-2.00%) |
Apr 12, 2013 | 32.70 | 32.87 | 32.00 | 32.49 | 42,773 | -0.37(-1.12%) |
Apr 11, 2013 | 32.68 | 32.87 | 32.56 | 32.86 | 87,403 | +0.12(+0.36%) |
Apr 10, 2013 | 32.64 | 32.82 | 32.51 | 32.74 | 86,536 | -0.13(-0.40%) |
Apr 09, 2013 | 32.50 | 32.87 | 32.37 | 32.87 | 36,634 | +0.40(+1.23%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.18 | 32.47 | 40,571 | +0.04(+0.12%) |
Apr 05, 2013 | 31.92 | 32.53 | 31.31 | 32.44 | 43,538 | +0.31(+0.95%) |
Apr 04, 2013 | 32.25 | 32.38 | 31.75 | 32.13 | 34,539 | -0.27(-0.85%) |
Apr 03, 2013 | 32.30 | 32.60 | 31.77 | 32.40 | 27,357 | -0.01(-0.04%) |
Apr 02, 2013 | 32.55 | 32.95 | 31.47 | 32.42 | 186,087 | -0.39(-1.18%) |
Apr 01, 2013 | 32.76 | 32.80 | 32.14 | 32.80 | 31,246 | -0.11(-0.32%) |
Mar 28, 2013 | 32.35 | 32.91 | 32.29 | 32.91 | 50,529 | +0.42(+1.29%) |
Mar 27, 2013 | 32.26 | 32.51 | 32.15 | 32.49 | 28,002 | +0.16(+0.48%) |
Mar 26, 2013 | 32.40 | 32.40 | 32.06 | 32.34 | 44,172 | +0.26(+0.82%) |
Mar 25, 2013 | 32.00 | 32.42 | 31.87 | 32.07 | 29,421 | -0.11(-0.33%) |
Mar 22, 2013 | 32.12 | 32.44 | 31.88 | 32.18 | 109,524 | +0.16(+0.49%) |
Mar 21, 2013 | 31.45 | 32.12 | 31.25 | 32.02 | 131,286 | +0.41(+1.30%) |
Mar 20, 2013 | 31.74 | 31.93 | 31.47 | 31.61 | 28,973 | -0.03(-0.10%) |
Mar 19, 2013 | 31.81 | 31.87 | 31.30 | 31.64 | 18,759 | -0.03(-0.11%) |
Mar 18, 2013 | 31.56 | 31.93 | 31.56 | 31.68 | 32,295 | -0.14(-0.44%) |
Mar 15, 2013 | 31.97 | 32.18 | 31.71 | 31.82 | 50,127 | -0.29(-0.91%) |
Mar 14, 2013 | 32.37 | 32.37 | 31.95 | 32.11 | 32,625 | -0.19(-0.58%) |
Mar 13, 2013 | 32.40 | 32.40 | 31.87 | 32.30 | 15,026 | -0.09(-0.27%) |
Mar 12, 2013 | 32.05 | 32.59 | 31.95 | 32.39 | 57,570 | +0.21(+0.64%) |
Mar 11, 2013 | 32.33 | 32.48 | 31.94 | 32.18 | 24,873 | -0.23(-0.71%) |
Mar 08, 2013 | 32.01 | 32.55 | 31.90 | 32.41 | 83,918 | +0.27(+0.86%) |
Mar 07, 2013 | 32.49 | 32.49 | 32.01 | 32.14 | 38,094 | -0.33(-1.02%) |
Mar 06, 2013 | 32.48 | 32.49 | 32.10 | 32.47 | 139,629 | +0.12(+0.37%) |
Mar 05, 2013 | 32.55 | 32.55 | 32.01 | 32.35 | 61,203 | -0.11(-0.33%) |
Mar 04, 2013 | 32.37 | 32.49 | 31.95 | 32.45 | 45,856 | -0.04(-0.12%) |
Mar 01, 2013 | 32.43 | 32.57 | 31.87 | 32.49 | 41,048 | +0.04(+0.12%) |
Feb 28, 2013 | 32.59 | 32.59 | 32.37 | 32.45 | 39,376 | -0.01(-0.04%) |
Feb 27, 2013 | 32.29 | 32.59 | 31.40 | 32.47 | 92,865 | +0.25(+0.78%) |
Feb 26, 2013 | 32.47 | 32.55 | 31.85 | 32.22 | 228,531 | -0.09(-0.29%) |
Feb 22, 2013 | 32.07 | 32.40 | 32.07 | 32.31 | 16,125 | +0.47(+1.47%) |
Feb 21, 2013 | 32.40 | 32.40 | 31.65 | 31.84 | 35,709 | -0.56(-1.72%) |
Feb 20, 2013 | 32.27 | 32.45 | 32.15 | 32.40 | 33,419 | +0.26(+0.80%) |
Feb 19, 2013 | 32.49 | 32.49 | 31.87 | 32.14 | 70,095 | -0.15(-0.46%) |
Feb 15, 2013 | 32.30 | 32.72 | 32.20 | 32.29 | 29,436 | +0.09(+0.29%) |
Feb 14, 2013 | 32.15 | 32.43 | 32.02 | 32.20 | 31,114 | -0.07(-0.23%) |
Feb 13, 2013 | 32.17 | 32.30 | 31.96 | 32.27 | 28,408 | +0.03(+0.10%) |
Feb 12, 2013 | 31.99 | 32.33 | 31.81 | 32.24 | 25,159 | +0.12(+0.37%) |
Feb 11, 2013 | 31.59 | 32.45 | 31.29 | 32.12 | 50,461 | +0.54(+1.70%) |
Feb 08, 2013 | 31.35 | 31.68 | 30.95 | 31.59 | 41,672 | +0.49(+1.59%) |
Feb 07, 2013 | 31.22 | 31.22 | 30.97 | 31.09 | 39,040 | +0.01(+0.02%) |
Feb 06, 2013 | 31.32 | 31.34 | 30.86 | 31.09 | 146,451 | +0.09(+0.30%) |
Feb 04, 2013 | 31.14 | 31.15 | 30.54 | 30.99 | 52,232 | -0.10(-0.32%) |
Feb 01, 2013 | 31.39 | 31.39 | 30.83 | 31.09 | 41,322 | +0.00(+0.00%) |
Jan 31, 2013 | 31.19 | 31.36 | 30.93 | 31.09 | 70,096 | +0.00(+0.00%) |
Jan 30, 2013 | 30.76 | 31.33 | 29.96 | 31.09 | 27,393 | +0.22(+0.72%) |
Jan 29, 2013 | 30.91 | 31.07 | 30.71 | 30.87 | 44,553 | +0.09(+0.28%) |
Jan 28, 2013 | 31.09 | 31.25 | 30.72 | 30.78 | 51,537 | -0.15(-0.50%) |
Jan 25, 2013 | 31.36 | 31.40 | 30.69 | 30.94 | 81,925 | -0.25(-0.79%) |
Jan 24, 2013 | 31.28 | 31.89 | 31.06 | 31.18 | 25,252 | -0.14(-0.43%) |
Jan 23, 2013 | 31.35 | 31.96 | 31.30 | 31.32 | 17,502 | -0.03(-0.10%) |
Jan 22, 2013 | 30.62 | 32.03 | 30.62 | 31.35 | 26,021 | +0.58(+1.88%) |
Jan 18, 2013 | 30.96 | 31.24 | 30.75 | 30.77 | 47,892 | -0.02(-0.08%) |
Jan 17, 2013 | 30.85 | 31.09 | 30.66 | 30.80 | 123,617 | -0.10(-0.34%) |
Jan 16, 2013 | 30.88 | 31.08 | 30.74 | 30.90 | 114,378 | +0.10(+0.34%) |
Jan 15, 2013 | 30.80 | 30.85 | 30.66 | 30.80 | 20,567 | +0.00(+0.00%) |
Jan 14, 2013 | 31.09 | 31.54 | 30.52 | 30.80 | 36,950 | +0.10(+0.34%) |
Jan 11, 2013 | 30.78 | 31.06 | 30.29 | 30.69 | 113,235 | -0.02(-0.06%) |
Jan 10, 2013 | 30.36 | 30.81 | 30.36 | 30.71 | 117,344 | +0.24(+0.79%) |
Jan 09, 2013 | 30.58 | 31.01 | 30.20 | 30.47 | 159,222 | -0.22(-0.70%) |
Jan 08, 2013 | 30.88 | 31.21 | 30.27 | 30.69 | 25,111 | -0.41(-1.33%) |
Jan 07, 2013 | 31.24 | 31.49 | 30.80 | 31.10 | 67,837 | +0.06(+0.18%) |
Jan 04, 2013 | 30.22 | 31.25 | 29.80 | 31.04 | 85,919 | +1.12(+3.74%) |
Jan 03, 2013 | 29.86 | 30.54 | 29.66 | 29.92 | 46,656 | +0.09(+0.29%) |