Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.65 | 46.32 | 44.23 | 44.65 | 2,348,691 | -0.86(-1.88%) |
Feb 27, 2014 | 44.42 | 45.55 | 44.23 | 45.50 | 1,366,907 | +1.08(+2.44%) |
Feb 26, 2014 | 44.30 | 44.59 | 43.82 | 44.42 | 2,051,052 | +0.10(+0.24%) |
Feb 25, 2014 | 43.65 | 45.20 | 43.65 | 44.31 | 3,555,834 | +0.56(+1.28%) |
Feb 24, 2014 | 42.90 | 44.73 | 42.64 | 43.75 | 4,445,317 | +1.11(+2.61%) |
Feb 21, 2014 | 41.80 | 42.65 | 41.64 | 42.64 | 3,848,751 | +1.21(+2.91%) |
Feb 20, 2014 | 38.10 | 42.41 | 38.01 | 41.43 | 6,410,269 | +3.43(+9.03%) |
Feb 19, 2014 | 36.78 | 38.18 | 36.77 | 38.00 | 7,185,522 | +1.03(+2.77%) |
Feb 18, 2014 | 37.03 | 37.49 | 36.78 | 36.98 | 1,614,114 | +0.16(+0.44%) |
Feb 14, 2014 | 36.80 | 36.82 | 36.82 | 36.82 | 1,988,196 | +0.08(+0.21%) |
Feb 13, 2014 | 36.52 | 36.89 | 36.03 | 36.74 | 2,399,561 | -0.01(-0.03%) |
Feb 12, 2014 | 37.36 | 37.86 | 36.65 | 36.75 | 2,689,465 | -0.60(-1.60%) |
Feb 11, 2014 | 37.34 | 37.65 | 36.41 | 37.35 | 2,064,102 | +0.06(+0.15%) |
Feb 10, 2014 | 37.12 | 37.39 | 36.57 | 37.29 | 1,677,533 | +0.28(+0.77%) |
Feb 07, 2014 | 37.17 | 37.54 | 36.48 | 37.01 | 1,530,275 | +0.12(+0.33%) |
Feb 06, 2014 | 35.80 | 37.23 | 35.80 | 36.88 | 2,076,885 | +1.13(+3.16%) |
Feb 05, 2014 | 35.66 | 35.88 | 34.59 | 35.75 | 2,517,802 | -0.17(-0.48%) |
Feb 04, 2014 | 34.48 | 36.25 | 34.39 | 35.92 | 3,746,929 | +1.80(+5.26%) |
Feb 03, 2014 | 35.66 | 35.72 | 33.79 | 34.13 | 3,090,674 | -1.70(-4.75%) |
Jan 31, 2014 | 36.03 | 36.27 | 35.48 | 35.83 | 1,260,246 | -0.53(-1.46%) |
Jan 30, 2014 | 36.11 | 36.75 | 35.86 | 36.36 | 1,885,539 | +0.74(+2.08%) |
Jan 29, 2014 | 35.95 | 36.25 | 35.52 | 35.62 | 1,299,971 | -0.82(-2.24%) |
Jan 28, 2014 | 35.69 | 36.83 | 35.69 | 36.44 | 1,649,909 | +0.23(+0.63%) |
Jan 27, 2014 | 36.67 | 37.81 | 34.85 | 36.21 | 2,014,226 | -0.47(-1.27%) |
Jan 24, 2014 | 37.81 | 37.88 | 36.19 | 36.67 | 2,427,512 | -1.40(-3.67%) |
Jan 23, 2014 | 38.91 | 38.91 | 37.96 | 38.07 | 1,534,039 | -1.03(-2.62%) |
Jan 22, 2014 | 38.71 | 39.19 | 38.57 | 39.10 | 2,018,396 | +0.38(+0.98%) |
Jan 21, 2014 | 39.32 | 39.48 | 38.21 | 38.72 | 1,677,723 | -0.20(-0.51%) |
Jan 17, 2014 | 39.33 | 38.92 | 38.92 | 38.92 | 3,084,599 | -0.53(-1.35%) |
Jan 16, 2014 | 40.01 | 40.36 | 39.26 | 39.45 | 1,593,543 | -0.18(-0.46%) |
Jan 15, 2014 | 38.65 | 39.82 | 38.65 | 39.63 | 2,512,211 | +0.98(+2.53%) |
Jan 14, 2014 | 37.97 | 38.67 | 37.70 | 38.65 | 1,134,946 | +0.89(+2.37%) |
Jan 13, 2014 | 38.46 | 38.75 | 37.62 | 37.76 | 1,030,518 | -0.76(-1.97%) |
Jan 10, 2014 | 38.38 | 38.71 | 38.13 | 38.52 | 1,001,447 | +0.23(+0.60%) |
Jan 09, 2014 | 38.15 | 38.55 | 37.67 | 38.29 | 1,006,570 | +0.19(+0.50%) |
Jan 08, 2014 | 37.82 | 38.27 | 37.57 | 38.10 | 1,059,710 | +0.28(+0.73%) |
Jan 07, 2014 | 38.25 | 38.46 | 37.63 | 37.82 | 1,455,966 | -0.23(-0.60%) |
Jan 06, 2014 | 38.71 | 38.88 | 37.96 | 38.05 | 1,885,876 | -0.46(-1.18%) |
Jan 03, 2014 | 38.55 | 39.42 | 38.42 | 38.51 | 1,972,329 | +0.08(+0.20%) |
Jan 02, 2014 | 38.20 | 38.50 | 37.88 | 38.43 | 2,183,271 | +0.03(+0.07%) |
Dec 31, 2013 | 37.83 | 38.40 | 38.40 | 38.40 | 1,778,641 | +0.86(+2.30%) |
Dec 30, 2013 | 37.37 | 37.77 | 37.24 | 37.54 | 1,204,945 | +0.10(+0.28%) |
Dec 27, 2013 | 37.35 | 37.53 | 37.22 | 37.43 | 1,375,498 | -0.10(-0.25%) |
Dec 26, 2013 | 36.58 | 37.90 | 36.53 | 37.53 | 1,954,869 | +1.05(+2.89%) |
Dec 24, 2013 | 36.72 | 36.91 | 36.27 | 36.47 | 341,931 | -0.14(-0.39%) |
Dec 23, 2013 | 36.39 | 36.93 | 36.28 | 36.62 | 1,006,523 | +0.41(+1.13%) |
Dec 20, 2013 | 35.69 | 36.55 | 35.47 | 36.21 | 1,668,982 | +0.72(+2.03%) |
Dec 19, 2013 | 35.63 | 36.29 | 35.48 | 35.49 | 1,449,422 | -0.16(-0.45%) |
Dec 18, 2013 | 35.02 | 36.03 | 34.53 | 35.65 | 1,647,241 | +0.79(+2.26%) |
Dec 17, 2013 | 35.62 | 35.62 | 34.64 | 34.86 | 1,052,455 | -0.53(-1.50%) |
Dec 16, 2013 | 34.46 | 35.41 | 34.44 | 35.39 | 1,130,714 | +1.06(+3.10%) |
Dec 13, 2013 | 34.18 | 34.75 | 34.08 | 34.33 | 1,053,993 | +0.24(+0.70%) |
Dec 12, 2013 | 34.32 | 34.80 | 34.05 | 34.09 | 1,599,628 | -0.24(-0.69%) |
Dec 11, 2013 | 34.85 | 35.24 | 34.18 | 34.33 | 2,062,588 | -0.81(-2.30%) |
Dec 10, 2013 | 35.19 | 36.10 | 35.12 | 35.13 | 1,511,944 | -0.17(-0.48%) |
Dec 09, 2013 | 34.54 | 35.33 | 34.41 | 35.31 | 1,007,314 | +0.50(+1.45%) |
Dec 06, 2013 | 34.49 | 34.96 | 34.39 | 34.80 | 0 | +0.62(+1.81%) |
Dec 05, 2013 | 34.07 | 34.89 | 34.07 | 34.18 | 1,179,058 | -0.09(-0.25%) |
Dec 04, 2013 | 34.17 | 34.62 | 33.85 | 34.27 | 1,053,034 | -0.08(-0.22%) |
Dec 03, 2013 | 35.18 | 35.56 | 34.16 | 34.35 | 1,769,760 | -0.90(-2.56%) |
Dec 02, 2013 | 35.02 | 35.61 | 34.86 | 35.25 | 0 | +0.23(+0.65%) |
Nov 29, 2013 | 34.90 | 35.40 | 34.66 | 35.02 | 0 | +0.18(+0.52%) |
Nov 27, 2013 | 34.34 | 35.13 | 34.31 | 34.84 | 0 | +0.36(+1.05%) |
Nov 26, 2013 | 34.77 | 35.19 | 34.42 | 34.48 | 0 | -0.29(-0.82%) |
Nov 25, 2013 | 34.30 | 34.94 | 34.16 | 34.76 | 1,415,990 | +0.46(+1.33%) |
Nov 22, 2013 | 33.85 | 34.46 | 33.74 | 34.31 | 0 | +0.51(+1.52%) |
Nov 21, 2013 | 33.16 | 34.06 | 33.00 | 33.80 | 1,214,349 | +0.91(+2.77%) |
Nov 20, 2013 | 33.00 | 33.61 | 32.73 | 32.88 | 0 | -0.07(-0.20%) |
Nov 19, 2013 | 33.03 | 33.24 | 32.82 | 32.95 | 0 | -0.14(-0.43%) |
Nov 18, 2013 | 32.89 | 33.50 | 32.88 | 33.09 | 0 | -0.13(-0.40%) |
Nov 15, 2013 | 33.04 | 33.59 | 32.98 | 33.23 | 0 | +0.26(+0.78%) |
Nov 14, 2013 | 32.19 | 33.03 | 32.14 | 32.97 | 1,569,001 | +1.45(+4.61%) |
Nov 12, 2013 | 31.07 | 31.83 | 31.07 | 31.52 | 0 | +0.44(+1.42%) |
Nov 11, 2013 | 30.56 | 31.09 | 30.19 | 31.07 | 1,189,617 | +0.49(+1.60%) |
Nov 08, 2013 | 29.46 | 30.70 | 29.38 | 30.58 | 0 | +1.20(+4.07%) |
Nov 07, 2013 | 29.70 | 29.93 | 29.03 | 29.39 | 0 | -0.29(-0.99%) |
Nov 06, 2013 | 29.63 | 29.97 | 29.01 | 29.68 | 0 | +0.17(+0.58%) |
Nov 05, 2013 | 30.35 | 30.91 | 28.65 | 29.51 | 0 | -0.94(-3.09%) |
Nov 04, 2013 | 29.54 | 30.54 | 29.54 | 30.45 | 1,861,105 | +0.87(+2.96%) |
Nov 01, 2013 | 29.85 | 30.49 | 29.42 | 29.58 | 0 | -0.19(-0.64%) |
Oct 31, 2013 | 28.55 | 30.38 | 27.44 | 29.77 | 4,125,631 | +2.50(+9.16%) |
Oct 30, 2013 | 27.45 | 27.93 | 27.07 | 27.27 | 2,288,917 | -0.29(-1.07%) |
Oct 29, 2013 | 28.03 | 28.27 | 27.12 | 27.56 | 3,297,825 | -0.37(-1.33%) |
Oct 28, 2013 | 28.21 | 28.38 | 27.77 | 27.93 | 1,670,194 | -0.35(-1.24%) |
Oct 25, 2013 | 28.63 | 28.83 | 28.14 | 28.28 | 0 | -0.28(-0.96%) |
Oct 24, 2013 | 27.91 | 28.74 | 27.90 | 28.56 | 1,171,022 | +0.67(+2.42%) |
Oct 23, 2013 | 27.78 | 28.15 | 27.64 | 27.89 | 917,736 | -0.24(-0.84%) |
Oct 22, 2013 | 28.55 | 28.78 | 28.09 | 28.12 | 1,551,954 | -0.14(-0.50%) |
Oct 21, 2013 | 27.25 | 28.41 | 27.25 | 28.27 | 1,196,892 | +0.08(+0.27%) |
Oct 18, 2013 | 28.27 | 28.50 | 27.91 | 28.19 | 1,243,936 | +0.06(+0.20%) |
Oct 17, 2013 | 27.85 | 28.27 | 27.48 | 28.13 | 1,602,716 | +0.14(+0.51%) |
Oct 16, 2013 | 27.75 | 28.22 | 27.67 | 27.99 | 1,075,264 | +0.48(+1.73%) |
Oct 15, 2013 | 27.81 | 28.01 | 27.30 | 27.52 | 1,228,407 | -0.42(-1.50%) |
Oct 14, 2013 | 27.87 | 28.16 | 27.56 | 27.93 | 1,295,621 | -0.22(-0.78%) |
Oct 11, 2013 | 27.44 | 28.29 | 27.44 | 28.15 | 0 | +0.58(+2.10%) |
Oct 10, 2013 | 27.29 | 27.84 | 27.10 | 27.57 | 1,046,803 | +0.77(+2.87%) |
Oct 09, 2013 | 27.22 | 27.45 | 26.74 | 26.80 | 2,583,756 | -0.06(-0.21%) |
Oct 08, 2013 | 28.07 | 28.28 | 26.70 | 26.86 | 2,566,066 | -1.19(-4.23%) |
Oct 07, 2013 | 28.52 | 28.98 | 28.05 | 28.05 | 2,451,804 | -0.86(-2.96%) |
Oct 04, 2013 | 28.03 | 28.93 | 27.93 | 28.90 | 0 | +0.92(+3.29%) |
Oct 03, 2013 | 27.85 | 28.22 | 26.94 | 27.98 | 3,003,292 | +0.02(+0.07%) |
Oct 02, 2013 | 26.40 | 28.01 | 26.38 | 27.96 | 2,542,799 | +1.05(+3.92%) |
Oct 01, 2013 | 27.29 | 27.86 | 26.59 | 26.91 | 2,938,167 | -0.20(-0.74%) |
Sep 27, 2013 | 26.09 | 27.28 | 25.48 | 27.11 | 0 | +0.47(+1.75%) |
Sep 26, 2013 | 26.94 | 28.34 | 25.91 | 26.64 | 9,626,357 | -1.96(-6.84%) |
Sep 25, 2013 | 28.60 | 29.16 | 28.41 | 28.60 | 1,028,925 | +0.08(+0.27%) |
Sep 24, 2013 | 27.89 | 28.89 | 27.65 | 28.52 | 1,677,682 | +0.64(+2.28%) |
Sep 23, 2013 | 27.96 | 28.17 | 27.52 | 27.89 | 1,238,090 | -0.07(-0.24%) |
Sep 20, 2013 | 28.34 | 28.39 | 27.71 | 27.95 | 0 | -0.43(-1.51%) |
Sep 19, 2013 | 28.57 | 28.82 | 27.98 | 28.38 | 1,519,840 | -0.19(-0.67%) |
Sep 18, 2013 | 28.95 | 29.12 | 28.22 | 28.57 | 0 | -0.53(-1.83%) |
Sep 17, 2013 | 28.94 | 29.18 | 28.59 | 29.10 | 0 | +0.09(+0.29%) |
Sep 16, 2013 | 28.86 | 29.14 | 28.72 | 29.02 | 0 | +0.50(+1.77%) |
Sep 13, 2013 | 28.22 | 28.55 | 28.05 | 28.51 | 0 | +0.31(+1.11%) |
Sep 12, 2013 | 28.19 | 28.29 | 27.78 | 28.20 | 0 | +0.05(+0.17%) |
Sep 11, 2013 | 27.65 | 28.73 | 27.65 | 28.15 | 1,778,986 | +0.47(+1.68%) |
Sep 10, 2013 | 26.95 | 27.81 | 26.95 | 27.69 | 0 | +0.86(+3.22%) |
Sep 09, 2013 | 26.45 | 27.20 | 26.40 | 26.82 | 2,032,970 | +0.45(+1.69%) |
Sep 06, 2013 | 26.73 | 26.74 | 25.99 | 26.38 | 0 | -0.23(-0.86%) |
Sep 05, 2013 | 26.33 | 26.90 | 26.33 | 26.60 | 934,751 | +0.29(+1.12%) |
Sep 04, 2013 | 26.17 | 26.51 | 25.96 | 26.31 | 1,298,437 | +0.10(+0.40%) |
Sep 03, 2013 | 25.87 | 26.30 | 25.67 | 26.20 | 1,803,043 | +0.77(+3.03%) |
Aug 30, 2013 | 26.08 | 26.21 | 25.24 | 25.43 | 0 | -0.50(-1.94%) |
Aug 29, 2013 | 25.94 | 26.65 | 25.93 | 25.94 | 1,078,351 | -0.06(-0.22%) |
Aug 28, 2013 | 25.78 | 26.18 | 25.58 | 25.99 | 1,257,601 | +0.09(+0.33%) |
Aug 27, 2013 | 26.77 | 26.87 | 25.83 | 25.91 | 1,518,362 | -1.24(-4.55%) |
Aug 26, 2013 | 27.40 | 27.79 | 27.08 | 27.14 | 714,969 | -0.23(-0.83%) |
Aug 23, 2013 | 27.52 | 27.52 | 27.06 | 27.37 | 0 | +0.04(+0.14%) |
Aug 22, 2013 | 26.78 | 27.61 | 26.78 | 27.33 | 0 | +0.56(+2.09%) |
Aug 21, 2013 | 27.17 | 27.19 | 26.59 | 26.77 | 932,442 | -0.47(-1.71%) |
Aug 20, 2013 | 26.60 | 27.34 | 26.28 | 27.24 | 0 | +0.70(+2.65%) |
Aug 19, 2013 | 26.93 | 27.15 | 26.39 | 26.54 | 1,002,048 | -0.54(-2.00%) |
Aug 16, 2013 | 27.20 | 27.40 | 26.91 | 27.08 | 0 | -0.16(-0.59%) |
Aug 15, 2013 | 27.37 | 27.41 | 26.71 | 27.24 | 1,822,715 | -0.22(-0.80%) |
Aug 14, 2013 | 27.32 | 27.87 | 27.14 | 27.46 | 0 | +0.17(+0.63%) |
Aug 13, 2013 | 27.36 | 27.50 | 26.46 | 27.29 | 1,873,181 | +0.09(+0.35%) |
Aug 12, 2013 | 26.92 | 27.31 | 26.89 | 27.19 | 1,281,385 | -0.02(-0.07%) |
Aug 09, 2013 | 27.84 | 28.07 | 27.14 | 27.21 | 1,806,450 | -0.59(-2.12%) |
Aug 08, 2013 | 27.90 | 28.21 | 27.15 | 27.80 | 3,114,859 | -0.04(-0.14%) |
Aug 07, 2013 | 28.03 | 28.64 | 26.52 | 27.84 | 6,244,400 | -1.41(-4.81%) |
Aug 06, 2013 | 29.85 | 30.12 | 28.70 | 29.24 | 1,813,061 | -0.61(-2.04%) |
Aug 05, 2013 | 30.18 | 30.42 | 29.60 | 29.85 | 1,146,197 | -0.41(-1.35%) |
Aug 02, 2013 | 30.44 | 30.50 | 29.84 | 30.26 | 1,064,611 | -0.31(-1.03%) |
Aug 01, 2013 | 30.31 | 30.61 | 29.81 | 30.57 | 2,098,576 | +0.51(+1.71%) |
Jul 31, 2013 | 29.31 | 30.31 | 29.18 | 30.06 | 0 | +1.00(+3.43%) |
Jul 30, 2013 | 29.08 | 29.51 | 28.98 | 29.06 | 0 | +0.14(+0.49%) |
Jul 29, 2013 | 28.89 | 29.12 | 28.37 | 28.92 | 0 | -0.40(-1.36%) |
Jul 26, 2013 | 29.05 | 29.34 | 28.29 | 29.32 | 0 | +0.06(+0.19%) |
Jul 25, 2013 | 29.44 | 29.55 | 29.07 | 29.26 | 0 | -0.18(-0.61%) |
Jul 24, 2013 | 30.34 | 30.51 | 29.26 | 29.44 | 0 | -0.78(-2.58%) |
Jul 23, 2013 | 30.30 | 30.89 | 30.04 | 30.22 | 0 | +0.15(+0.51%) |
Jul 22, 2013 | 30.56 | 30.61 | 29.98 | 30.07 | 0 | -0.54(-1.77%) |
Jul 19, 2013 | 30.67 | 30.89 | 30.46 | 30.61 | 0 | -0.24(-0.77%) |
Jul 18, 2013 | 30.57 | 31.18 | 30.51 | 30.85 | 843,091 | +0.31(+1.03%) |
Jul 17, 2013 | 29.91 | 30.86 | 29.72 | 30.54 | 1,918,625 | +0.88(+2.98%) |
Jul 16, 2013 | 30.52 | 30.61 | 28.86 | 29.65 | 0 | -0.96(-3.13%) |
Jul 15, 2013 | 31.36 | 31.44 | 30.50 | 30.61 | 0 | -0.51(-1.65%) |
Jul 12, 2013 | 30.73 | 31.20 | 30.53 | 31.13 | 0 | +0.19(+0.61%) |
Jul 11, 2013 | 31.39 | 31.64 | 30.58 | 30.94 | 0 | +0.25(+0.80%) |
Jul 10, 2013 | 29.99 | 30.72 | 29.77 | 30.69 | 1,353,392 | +0.58(+1.93%) |
Jul 09, 2013 | 30.58 | 30.68 | 30.08 | 30.11 | 0 | -0.22(-0.72%) |
Jul 08, 2013 | 30.83 | 31.06 | 30.22 | 30.33 | 0 | -0.16(-0.53%) |
Jul 05, 2013 | 29.13 | 30.60 | 28.98 | 30.49 | 0 | +1.76(+6.12%) |
Jul 03, 2013 | 28.60 | 29.05 | 28.46 | 28.73 | 0 | +0.03(+0.10%) |
Jul 02, 2013 | 29.04 | 29.38 | 28.40 | 28.70 | 0 | -0.29(-0.98%) |
Jul 01, 2013 | 27.65 | 29.03 | 27.48 | 28.99 | 0 | +1.67(+6.12%) |
Jun 28, 2013 | 27.95 | 28.03 | 27.30 | 27.32 | 11,177,086 | -0.71(-2.54%) |
Jun 27, 2013 | 28.03 | 28.36 | 27.84 | 28.03 | 0 | +0.27(+0.96%) |
Jun 26, 2013 | 27.51 | 28.44 | 27.44 | 27.76 | 0 | +0.59(+2.17%) |
Jun 25, 2013 | 26.80 | 27.66 | 26.71 | 27.17 | 0 | +0.67(+2.55%) |
Jun 24, 2013 | 26.11 | 26.75 | 25.61 | 26.50 | 0 | -0.19(-0.71%) |
Jun 21, 2013 | 28.32 | 28.52 | 26.31 | 26.69 | 4,815,430 | -1.48(-5.26%) |
Jun 20, 2013 | 29.09 | 29.35 | 27.90 | 28.17 | 0 | -1.43(-4.82%) |
Jun 19, 2013 | 29.43 | 30.13 | 29.32 | 29.60 | 0 | +0.19(+0.65%) |
Jun 18, 2013 | 29.04 | 29.66 | 28.95 | 29.41 | 0 | +0.39(+1.34%) |
Jun 17, 2013 | 29.36 | 29.41 | 28.61 | 29.02 | 0 | -0.07(-0.23%) |
Jun 14, 2013 | 30.19 | 30.73 | 28.94 | 29.08 | 0 | -1.04(-3.44%) |
Jun 13, 2013 | 29.74 | 30.17 | 29.39 | 30.12 | 2,011,730 | +0.13(+0.44%) |
Jun 12, 2013 | 31.71 | 31.83 | 29.66 | 29.99 | 2,064,120 | -1.41(-4.48%) |
Jun 11, 2013 | 31.43 | 31.75 | 30.87 | 31.39 | 1,422,507 | -0.63(-1.96%) |
Jun 10, 2013 | 32.17 | 32.44 | 31.78 | 32.02 | 0 | +0.11(+0.36%) |
Jun 07, 2013 | 30.66 | 32.13 | 30.50 | 31.90 | 0 | +1.51(+4.97%) |
Jun 06, 2013 | 30.36 | 30.43 | 29.32 | 30.39 | 1,609,569 | +0.08(+0.25%) |
Jun 05, 2013 | 31.19 | 31.41 | 29.84 | 30.32 | 0 | -1.06(-3.39%) |
Jun 04, 2013 | 31.69 | 32.50 | 30.98 | 31.38 | 0 | -0.13(-0.42%) |
Jun 03, 2013 | 31.64 | 31.89 | 30.68 | 31.52 | 2,331,021 | +0.01(+0.03%) |
May 31, 2013 | 31.14 | 32.02 | 31.05 | 31.51 | 1,185,073 | +0.12(+0.39%) |
May 30, 2013 | 31.39 | 31.75 | 31.16 | 31.38 | 940,021 | +0.06(+0.18%) |
May 29, 2013 | 31.66 | 31.83 | 30.89 | 31.32 | 1,339,043 | -0.84(-2.60%) |
May 28, 2013 | 31.01 | 32.37 | 30.76 | 32.16 | 2,791,889 | +2.03(+6.75%) |
May 24, 2013 | 30.07 | 30.19 | 29.53 | 30.13 | 0 | -0.15(-0.50%) |
May 23, 2013 | 29.65 | 30.42 | 29.57 | 30.28 | 0 | -0.24(-0.78%) |
May 22, 2013 | 30.22 | 31.48 | 30.20 | 30.52 | 0 | +0.29(+0.97%) |
May 21, 2013 | 30.35 | 30.56 | 30.00 | 30.22 | 0 | -0.13(-0.44%) |
May 20, 2013 | 30.45 | 31.00 | 30.19 | 30.36 | 0 | -0.08(-0.25%) |
May 17, 2013 | 29.77 | 30.45 | 29.68 | 30.43 | 0 | +0.76(+2.56%) |
May 16, 2013 | 29.74 | 30.21 | 29.60 | 29.67 | 1,272,683 | -0.13(-0.45%) |
May 15, 2013 | 29.45 | 30.04 | 29.45 | 29.80 | 0 | +0.76(+2.62%) |
May 13, 2013 | 29.31 | 29.31 | 28.36 | 29.04 | 0 | -0.34(-1.16%) |
May 10, 2013 | 28.83 | 29.49 | 28.68 | 29.39 | 0 | +0.70(+2.45%) |
May 09, 2013 | 29.24 | 29.44 | 28.43 | 28.68 | 0 | -0.70(-2.39%) |
May 08, 2013 | 29.33 | 29.44 | 28.97 | 29.39 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.86 | 29.59 | 28.61 | 29.37 | 0 | +0.69(+2.42%) |
May 06, 2013 | 28.22 | 28.84 | 28.03 | 28.67 | 0 | +0.47(+1.68%) |
May 03, 2013 | 27.84 | 28.32 | 27.34 | 28.20 | 0 | +0.86(+3.13%) |
May 02, 2013 | 25.70 | 27.72 | 25.37 | 27.34 | 0 | +0.32(+1.20%) |
May 01, 2013 | 27.55 | 27.57 | 26.66 | 27.02 | 0 | -0.38(-1.39%) |
Apr 30, 2013 | 27.52 | 28.02 | 27.13 | 27.40 | 0 | -0.03(-0.10%) |
Apr 29, 2013 | 27.71 | 27.91 | 27.03 | 27.43 | 2,645,871 | -0.20(-0.72%) |
Apr 26, 2013 | 26.71 | 28.17 | 26.73 | 27.63 | 3,145,469 | +0.90(+3.38%) |
Apr 25, 2013 | 26.50 | 26.81 | 26.46 | 26.73 | 1,878,280 | +0.41(+1.55%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.24 | 26.32 | 2,238,363 | -0.61(-2.26%) |
Apr 23, 2013 | 26.81 | 27.20 | 26.37 | 26.93 | 1,904,823 | +0.37(+1.40%) |
Apr 22, 2013 | 26.62 | 26.94 | 26.09 | 26.56 | 1,625,576 | -0.05(-0.18%) |
Apr 19, 2013 | 25.84 | 26.83 | 25.18 | 26.60 | 1,657,173 | +1.02(+3.97%) |
Apr 18, 2013 | 26.28 | 26.38 | 25.41 | 25.59 | 2,037,778 | -0.60(-2.29%) |
Apr 17, 2013 | 26.42 | 26.52 | 25.61 | 26.18 | 2,092,410 | -0.45(-1.68%) |
Apr 16, 2013 | 26.48 | 26.90 | 26.48 | 26.63 | 1,858,303 | +0.52(+2.00%) |
Apr 15, 2013 | 27.35 | 27.40 | 25.92 | 26.11 | 2,739,083 | -1.47(-5.34%) |
Apr 12, 2013 | 27.47 | 27.83 | 27.15 | 27.58 | 1,569,075 | +0.02(+0.07%) |
Apr 11, 2013 | 27.68 | 28.25 | 27.51 | 27.56 | 1,874,476 | -0.11(-0.41%) |
Apr 10, 2013 | 26.54 | 27.71 | 26.45 | 27.68 | 1,939,785 | +1.31(+4.97%) |
Apr 09, 2013 | 26.68 | 26.95 | 26.30 | 26.37 | 1,367,862 | -0.17(-0.64%) |
Apr 08, 2013 | 25.62 | 26.57 | 25.60 | 26.54 | 1,255,702 | +0.62(+2.38%) |
Apr 05, 2013 | 25.61 | 25.94 | 24.46 | 25.92 | 2,124,238 | +0.05(+0.18%) |
Apr 04, 2013 | 25.83 | 25.91 | 25.18 | 25.87 | 1,721,900 | +0.07(+0.26%) |
Apr 03, 2013 | 26.78 | 26.91 | 25.35 | 25.80 | 1,828,031 | -0.98(-3.65%) |
Apr 02, 2013 | 26.56 | 28.06 | 26.56 | 26.78 | 2,906,463 | +0.58(+2.21%) |
Apr 01, 2013 | 26.45 | 26.80 | 25.86 | 26.20 | 1,771,737 | -0.24(-0.90%) |
Mar 28, 2013 | 26.45 | 27.04 | 26.15 | 26.44 | 1,842,577 | +0.06(+0.22%) |
Mar 27, 2013 | 25.74 | 26.50 | 25.49 | 26.38 | 1,383,389 | +0.54(+2.10%) |
Mar 26, 2013 | 25.71 | 25.94 | 25.43 | 25.84 | 1,641,858 | +0.42(+1.64%) |
Mar 25, 2013 | 26.25 | 26.60 | 25.00 | 25.42 | 2,172,321 | -0.53(-2.05%) |
Mar 22, 2013 | 25.52 | 25.97 | 25.38 | 25.96 | 1,686,559 | +0.33(+1.30%) |
Mar 21, 2013 | 25.96 | 26.19 | 25.31 | 25.62 | 1,573,193 | -0.52(-2.00%) |
Mar 20, 2013 | 26.22 | 26.36 | 25.62 | 26.15 | 1,799,611 | +0.22(+0.84%) |
Mar 19, 2013 | 26.57 | 26.99 | 25.47 | 25.93 | 2,216,225 | -0.70(-2.64%) |
Mar 18, 2013 | 26.13 | 26.66 | 25.73 | 26.63 | 2,622,185 | -0.07(-0.25%) |
Mar 15, 2013 | 26.37 | 26.83 | 25.99 | 26.70 | 3,345,746 | +0.20(+0.75%) |
Mar 14, 2013 | 26.48 | 27.02 | 25.92 | 26.50 | 3,441,470 | +0.11(+0.43%) |
Mar 13, 2013 | 25.09 | 26.52 | 25.09 | 26.38 | 3,305,178 | +1.24(+4.91%) |
Mar 12, 2013 | 24.85 | 25.17 | 24.70 | 25.15 | 2,794,498 | +0.34(+1.38%) |
Mar 11, 2013 | 24.51 | 24.88 | 24.22 | 24.81 | 2,021,807 | +0.29(+1.16%) |
Mar 08, 2013 | 24.47 | 24.66 | 23.90 | 24.52 | 1,460,738 | +0.35(+1.45%) |
Mar 07, 2013 | 24.24 | 24.40 | 23.87 | 24.17 | 1,917,812 | -0.02(-0.08%) |
Mar 06, 2013 | 24.36 | 24.56 | 23.56 | 24.19 | 2,557,697 | +0.01(+0.04%) |
Mar 05, 2013 | 22.90 | 24.80 | 22.90 | 24.18 | 3,887,928 | +1.43(+6.26%) |
Mar 04, 2013 | 22.36 | 22.77 | 22.24 | 22.76 | 1,927,289 | +0.39(+1.74%) |