Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.21 | 37.16 | 33.21 | 35.54 | 466,905 | +3.24(+10.04%) |
Feb 27, 2014 | 31.62 | 32.31 | 31.50 | 32.30 | 131,912 | +0.50(+1.56%) |
Feb 26, 2014 | 31.70 | 31.93 | 31.31 | 31.80 | 116,498 | +0.23(+0.73%) |
Feb 25, 2014 | 31.55 | 31.95 | 31.28 | 31.57 | 96,150 | -0.04(-0.11%) |
Feb 24, 2014 | 31.86 | 32.00 | 31.45 | 31.61 | 119,239 | +0.04(+0.11%) |
Feb 21, 2014 | 31.56 | 31.64 | 31.07 | 31.57 | 137,721 | +0.00(+0.00%) |
Feb 20, 2014 | 31.85 | 31.94 | 31.53 | 31.57 | 99,345 | -0.32(-1.00%) |
Feb 19, 2014 | 32.24 | 32.66 | 31.85 | 31.89 | 103,720 | -0.51(-1.58%) |
Feb 18, 2014 | 32.51 | 32.71 | 32.23 | 32.40 | 144,576 | +0.00(+0.00%) |
Feb 14, 2014 | 32.61 | 32.40 | 32.40 | 32.40 | 88,864 | -0.17(-0.52%) |
Feb 13, 2014 | 31.92 | 32.60 | 31.91 | 32.57 | 83,396 | +0.47(+1.46%) |
Feb 12, 2014 | 31.90 | 32.28 | 31.79 | 32.10 | 45,512 | +0.25(+0.78%) |
Feb 11, 2014 | 31.32 | 32.00 | 31.32 | 31.85 | 109,404 | +0.46(+1.46%) |
Feb 10, 2014 | 31.89 | 31.95 | 31.17 | 31.39 | 104,334 | -0.39(-1.22%) |
Feb 07, 2014 | 31.83 | 32.05 | 31.38 | 31.78 | 106,328 | -0.04(-0.14%) |
Feb 06, 2014 | 31.51 | 32.29 | 31.51 | 31.83 | 59,395 | +0.32(+1.01%) |
Feb 05, 2014 | 31.49 | 31.67 | 30.79 | 31.51 | 140,119 | -0.16(-0.50%) |
Feb 04, 2014 | 32.12 | 32.39 | 31.50 | 31.67 | 96,279 | -0.38(-1.19%) |
Feb 03, 2014 | 32.78 | 33.18 | 32.00 | 32.05 | 158,808 | -0.86(-2.60%) |
Jan 31, 2014 | 32.71 | 33.22 | 32.66 | 32.91 | 126,353 | -0.29(-0.88%) |
Jan 30, 2014 | 33.24 | 33.30 | 32.82 | 33.20 | 110,067 | +0.27(+0.83%) |
Jan 29, 2014 | 32.68 | 33.07 | 32.60 | 32.92 | 139,634 | +0.11(+0.32%) |
Jan 28, 2014 | 33.10 | 33.10 | 32.51 | 32.82 | 187,739 | -0.28(-0.85%) |
Jan 27, 2014 | 32.51 | 33.13 | 31.70 | 33.10 | 259,843 | +0.46(+1.41%) |
Jan 24, 2014 | 33.10 | 33.15 | 32.39 | 32.64 | 98,510 | -0.75(-2.25%) |
Jan 23, 2014 | 33.88 | 34.01 | 32.98 | 33.39 | 113,398 | -0.75(-2.20%) |
Jan 22, 2014 | 34.30 | 34.66 | 34.05 | 34.14 | 49,238 | -0.27(-0.77%) |
Jan 21, 2014 | 35.33 | 35.47 | 34.28 | 34.41 | 295,094 | -0.67(-1.91%) |
Jan 17, 2014 | 36.04 | 35.08 | 35.08 | 35.08 | 112,863 | -1.10(-3.03%) |
Jan 16, 2014 | 36.32 | 36.32 | 35.98 | 36.17 | 61,776 | -0.13(-0.36%) |
Jan 15, 2014 | 36.39 | 36.53 | 36.21 | 36.31 | 72,690 | -0.09(-0.24%) |
Jan 14, 2014 | 36.47 | 36.47 | 36.13 | 36.39 | 52,033 | +0.12(+0.34%) |
Jan 13, 2014 | 36.43 | 36.60 | 36.05 | 36.27 | 97,342 | -0.34(-0.92%) |
Jan 10, 2014 | 36.71 | 36.71 | 36.32 | 36.61 | 54,754 | +0.00(+0.00%) |
Jan 09, 2014 | 36.64 | 36.64 | 36.29 | 36.61 | 42,611 | +0.12(+0.34%) |
Jan 08, 2014 | 36.43 | 36.73 | 36.04 | 36.48 | 56,739 | +0.22(+0.61%) |
Jan 07, 2014 | 36.26 | 36.30 | 35.29 | 36.26 | 84,282 | +0.21(+0.59%) |
Jan 06, 2014 | 36.13 | 36.40 | 35.91 | 36.05 | 65,171 | -0.02(-0.05%) |
Jan 03, 2014 | 36.16 | 36.48 | 35.94 | 36.07 | 74,702 | -0.10(-0.27%) |
Jan 02, 2014 | 37.10 | 37.20 | 35.80 | 36.17 | 100,586 | -1.06(-2.85%) |
Dec 31, 2013 | 36.60 | 37.23 | 37.23 | 37.23 | 102,448 | +0.76(+2.08%) |
Dec 30, 2013 | 36.56 | 36.58 | 35.89 | 36.47 | 47,758 | -0.05(-0.15%) |
Dec 27, 2013 | 36.60 | 36.60 | 36.10 | 36.52 | 37,934 | +0.09(+0.24%) |
Dec 26, 2013 | 36.48 | 36.58 | 36.17 | 36.43 | 50,018 | +0.01(+0.02%) |
Dec 24, 2013 | 36.13 | 36.54 | 36.07 | 36.42 | 38,687 | +0.33(+0.91%) |
Dec 23, 2013 | 36.13 | 36.44 | 36.03 | 36.09 | 48,124 | +0.06(+0.17%) |
Dec 20, 2013 | 35.41 | 36.35 | 35.33 | 36.03 | 188,036 | +0.66(+1.87%) |
Dec 19, 2013 | 35.71 | 35.76 | 35.26 | 35.37 | 52,847 | -0.49(-1.36%) |
Dec 18, 2013 | 35.56 | 35.87 | 35.18 | 35.86 | 111,131 | +0.25(+0.69%) |
Dec 17, 2013 | 35.98 | 36.19 | 35.46 | 35.61 | 57,134 | -0.46(-1.27%) |
Dec 16, 2013 | 35.63 | 36.11 | 35.63 | 36.07 | 71,295 | +0.35(+0.99%) |
Dec 13, 2013 | 36.11 | 36.11 | 35.34 | 35.71 | 114,620 | -0.41(-1.12%) |
Dec 12, 2013 | 36.10 | 36.37 | 35.72 | 36.12 | 74,581 | -0.03(-0.07%) |
Dec 11, 2013 | 37.15 | 37.46 | 35.88 | 36.15 | 101,917 | -1.07(-2.87%) |
Dec 10, 2013 | 37.89 | 37.98 | 37.15 | 37.22 | 58,098 | -0.65(-1.73%) |
Dec 09, 2013 | 37.85 | 38.18 | 37.15 | 37.87 | 82,220 | -0.31(-0.81%) |
Dec 06, 2013 | 38.04 | 38.55 | 37.78 | 38.18 | 64,370 | +0.38(+1.01%) |
Dec 05, 2013 | 37.76 | 38.21 | 37.61 | 37.80 | 65,670 | -0.11(-0.30%) |
Dec 04, 2013 | 38.21 | 38.33 | 37.47 | 37.91 | 72,642 | -0.57(-1.47%) |
Dec 03, 2013 | 38.91 | 38.91 | 38.15 | 38.48 | 72,993 | -0.61(-1.56%) |
Dec 02, 2013 | 39.67 | 39.67 | 38.78 | 39.09 | 82,248 | -0.66(-1.67%) |
Nov 29, 2013 | 39.93 | 40.18 | 39.65 | 39.75 | 26,366 | +0.08(+0.20%) |
Nov 27, 2013 | 38.97 | 39.86 | 38.62 | 39.67 | 68,877 | +0.61(+1.56%) |
Nov 26, 2013 | 38.90 | 39.19 | 38.59 | 39.06 | 67,727 | +0.11(+0.29%) |
Nov 25, 2013 | 38.15 | 39.22 | 37.58 | 38.95 | 81,071 | +0.63(+1.66%) |
Nov 22, 2013 | 39.46 | 39.59 | 37.65 | 38.31 | 273,955 | -1.02(-2.60%) |
Nov 21, 2013 | 38.91 | 39.63 | 38.70 | 39.34 | 78,326 | +0.48(+1.25%) |
Nov 20, 2013 | 38.57 | 39.12 | 38.42 | 38.85 | 44,781 | +0.37(+0.96%) |
Nov 19, 2013 | 38.96 | 39.12 | 38.21 | 38.48 | 62,279 | -0.36(-0.93%) |
Nov 18, 2013 | 39.02 | 39.06 | 38.57 | 38.84 | 100,842 | -0.11(-0.27%) |
Nov 15, 2013 | 39.07 | 39.24 | 38.79 | 38.95 | 48,843 | -0.19(-0.50%) |
Nov 14, 2013 | 38.63 | 39.27 | 38.15 | 39.14 | 29,901 | +0.13(+0.34%) |
Nov 12, 2013 | 38.87 | 39.23 | 38.80 | 39.01 | 87,622 | -0.10(-0.25%) |
Nov 11, 2013 | 39.04 | 39.37 | 38.80 | 39.11 | 80,811 | +0.11(+0.27%) |
Nov 08, 2013 | 36.67 | 39.86 | 36.67 | 39.00 | 115,313 | +2.73(+7.53%) |
Nov 07, 2013 | 37.32 | 37.78 | 36.17 | 36.27 | 64,242 | -0.91(-2.44%) |
Nov 06, 2013 | 37.31 | 37.61 | 36.98 | 37.18 | 47,336 | +0.08(+0.21%) |
Nov 05, 2013 | 36.98 | 37.33 | 36.75 | 37.10 | 69,729 | +0.04(+0.10%) |
Nov 04, 2013 | 37.44 | 37.44 | 36.84 | 37.06 | 79,794 | -0.26(-0.68%) |
Nov 01, 2013 | 37.59 | 37.90 | 36.47 | 37.32 | 115,581 | -0.26(-0.68%) |
Oct 31, 2013 | 37.79 | 37.88 | 37.50 | 37.57 | 67,567 | -0.19(-0.49%) |
Oct 30, 2013 | 38.63 | 38.63 | 37.66 | 37.76 | 68,752 | -0.74(-1.92%) |
Oct 29, 2013 | 38.03 | 38.66 | 38.03 | 38.50 | 46,244 | +0.48(+1.25%) |
Oct 28, 2013 | 37.63 | 38.20 | 37.53 | 38.02 | 51,071 | +0.40(+1.05%) |
Oct 25, 2013 | 37.58 | 37.80 | 37.29 | 37.63 | 43,105 | +0.19(+0.52%) |
Oct 24, 2013 | 37.54 | 37.82 | 37.25 | 37.43 | 40,647 | -0.11(-0.28%) |
Oct 23, 2013 | 37.21 | 37.62 | 36.98 | 37.54 | 48,268 | +0.24(+0.64%) |
Oct 22, 2013 | 37.48 | 37.57 | 37.24 | 37.30 | 50,998 | +0.02(+0.05%) |
Oct 21, 2013 | 37.28 | 37.67 | 37.02 | 37.28 | 104,417 | +0.06(+0.17%) |
Oct 18, 2013 | 37.44 | 37.44 | 37.00 | 37.22 | 127,936 | +0.15(+0.40%) |
Oct 17, 2013 | 36.98 | 37.37 | 36.98 | 37.07 | 64,888 | +0.09(+0.24%) |
Oct 16, 2013 | 36.97 | 37.19 | 36.91 | 36.98 | 31,896 | +0.25(+0.67%) |
Oct 15, 2013 | 36.70 | 37.14 | 36.68 | 36.74 | 48,208 | -0.20(-0.55%) |
Oct 14, 2013 | 36.37 | 37.07 | 36.25 | 36.94 | 76,812 | +0.49(+1.35%) |
Oct 11, 2013 | 35.60 | 36.46 | 35.60 | 36.44 | 84,954 | +0.64(+1.80%) |
Oct 10, 2013 | 34.73 | 36.00 | 34.61 | 35.80 | 98,524 | +1.51(+4.39%) |
Oct 09, 2013 | 34.36 | 34.54 | 33.95 | 34.29 | 119,016 | +0.10(+0.28%) |
Oct 08, 2013 | 34.83 | 34.83 | 34.19 | 34.20 | 103,676 | -0.53(-1.52%) |
Oct 07, 2013 | 34.73 | 35.04 | 34.66 | 34.73 | 66,117 | -0.26(-0.73%) |
Oct 04, 2013 | 35.07 | 35.15 | 34.87 | 34.98 | 88,029 | -0.11(-0.30%) |
Oct 03, 2013 | 35.26 | 35.41 | 34.90 | 35.09 | 109,043 | -0.11(-0.33%) |
Oct 02, 2013 | 33.69 | 35.26 | 33.49 | 35.20 | 331,920 | +1.20(+3.53%) |
Oct 01, 2013 | 33.75 | 34.00 | 33.62 | 34.00 | 89,364 | +0.26(+0.76%) |
Sep 27, 2013 | 33.70 | 33.90 | 33.40 | 33.75 | 52,765 | -0.19(-0.57%) |
Sep 26, 2013 | 33.92 | 34.14 | 33.73 | 33.94 | 67,528 | +0.14(+0.42%) |
Sep 25, 2013 | 33.37 | 33.92 | 33.37 | 33.80 | 120,542 | +0.47(+1.40%) |
Sep 24, 2013 | 33.10 | 33.91 | 32.90 | 33.33 | 142,030 | +0.24(+0.72%) |
Sep 23, 2013 | 33.23 | 33.31 | 32.78 | 33.10 | 138,266 | -0.11(-0.35%) |
Sep 20, 2013 | 32.74 | 33.60 | 32.14 | 33.21 | 310,985 | +0.61(+1.87%) |
Sep 19, 2013 | 32.80 | 32.88 | 32.34 | 32.60 | 54,791 | -0.10(-0.30%) |
Sep 18, 2013 | 32.88 | 32.99 | 32.38 | 32.70 | 78,171 | -0.24(-0.72%) |
Sep 17, 2013 | 32.72 | 32.98 | 32.67 | 32.94 | 61,796 | +0.22(+0.67%) |
Sep 16, 2013 | 32.98 | 32.99 | 32.62 | 32.72 | 62,404 | -0.27(-0.83%) |
Sep 13, 2013 | 33.53 | 33.68 | 32.67 | 32.99 | 41,363 | -0.36(-1.08%) |
Sep 12, 2013 | 33.73 | 33.73 | 33.10 | 33.35 | 31,832 | -0.49(-1.46%) |
Sep 11, 2013 | 33.80 | 34.07 | 33.37 | 33.84 | 66,206 | -0.03(-0.08%) |
Sep 10, 2013 | 33.46 | 33.88 | 33.27 | 33.87 | 103,731 | +0.51(+1.53%) |
Sep 09, 2013 | 32.94 | 33.40 | 32.80 | 33.36 | 48,971 | +0.45(+1.37%) |
Sep 06, 2013 | 33.13 | 33.27 | 32.28 | 32.91 | 58,175 | -0.02(-0.05%) |
Sep 05, 2013 | 33.32 | 33.49 | 32.55 | 32.93 | 121,194 | -0.30(-0.90%) |
Sep 04, 2013 | 33.53 | 33.87 | 33.11 | 33.23 | 119,503 | -0.35(-1.05%) |
Sep 03, 2013 | 33.73 | 34.03 | 33.08 | 33.58 | 54,744 | +0.19(+0.58%) |
Aug 30, 2013 | 33.51 | 33.71 | 33.00 | 33.39 | 90,901 | -0.24(-0.71%) |
Aug 29, 2013 | 33.34 | 33.84 | 33.27 | 33.62 | 49,790 | +0.37(+1.11%) |
Aug 28, 2013 | 33.15 | 33.87 | 33.14 | 33.25 | 67,257 | +0.10(+0.29%) |
Aug 27, 2013 | 33.39 | 33.58 | 32.66 | 33.16 | 168,717 | -0.57(-1.69%) |
Aug 26, 2013 | 34.08 | 34.28 | 33.68 | 33.73 | 47,040 | -0.39(-1.13%) |
Aug 23, 2013 | 34.11 | 34.20 | 33.87 | 34.12 | 44,745 | +0.01(+0.03%) |
Aug 22, 2013 | 34.15 | 34.47 | 33.75 | 34.11 | 49,960 | -0.14(-0.41%) |
Aug 21, 2013 | 34.70 | 34.73 | 34.08 | 34.25 | 39,324 | -0.59(-1.69%) |
Aug 20, 2013 | 34.72 | 34.99 | 34.59 | 34.84 | 74,129 | +0.13(+0.38%) |
Aug 19, 2013 | 34.64 | 35.14 | 34.63 | 34.70 | 46,168 | +0.12(+0.36%) |
Aug 16, 2013 | 35.00 | 35.12 | 34.46 | 34.58 | 104,311 | -0.62(-1.77%) |
Aug 15, 2013 | 35.67 | 35.73 | 34.86 | 35.21 | 73,809 | -0.79(-2.20%) |
Aug 14, 2013 | 36.13 | 36.45 | 35.94 | 36.00 | 62,395 | -0.17(-0.46%) |
Aug 13, 2013 | 35.94 | 36.21 | 35.74 | 36.16 | 90,614 | +0.35(+0.98%) |
Aug 12, 2013 | 35.27 | 36.00 | 35.27 | 35.81 | 66,365 | +0.30(+0.84%) |
Aug 09, 2013 | 35.25 | 36.69 | 35.25 | 35.51 | 164,128 | +1.61(+4.74%) |
Aug 08, 2013 | 33.77 | 34.26 | 33.41 | 33.90 | 61,207 | +0.23(+0.68%) |
Aug 07, 2013 | 33.55 | 33.87 | 33.49 | 33.68 | 37,174 | +0.02(+0.05%) |
Aug 06, 2013 | 34.36 | 34.79 | 33.60 | 33.66 | 51,355 | -0.70(-2.05%) |
Aug 05, 2013 | 34.64 | 34.64 | 34.26 | 34.36 | 47,322 | -0.11(-0.33%) |
Aug 02, 2013 | 34.56 | 34.85 | 34.04 | 34.48 | 47,828 | -0.24(-0.68%) |
Aug 01, 2013 | 34.38 | 34.78 | 34.12 | 34.71 | 41,256 | +0.54(+1.57%) |
Jul 31, 2013 | 33.79 | 34.49 | 33.68 | 34.18 | 83,780 | +0.42(+1.25%) |
Jul 30, 2013 | 33.97 | 34.14 | 33.48 | 33.76 | 35,038 | -0.05(-0.16%) |
Jul 29, 2013 | 34.47 | 34.47 | 33.73 | 33.81 | 42,063 | -0.76(-2.19%) |
Jul 26, 2013 | 34.18 | 34.66 | 34.02 | 34.56 | 46,300 | +0.12(+0.36%) |
Jul 25, 2013 | 34.94 | 34.94 | 34.34 | 34.44 | 77,121 | -0.56(-1.61%) |
Jul 24, 2013 | 35.21 | 35.29 | 34.77 | 35.00 | 41,299 | -0.16(-0.45%) |
Jul 23, 2013 | 35.48 | 35.48 | 34.97 | 35.16 | 64,604 | -0.18(-0.50%) |
Jul 22, 2013 | 35.17 | 35.45 | 35.15 | 35.34 | 53,142 | +0.06(+0.17%) |
Jul 19, 2013 | 35.43 | 35.46 | 34.85 | 35.28 | 54,648 | -0.15(-0.42%) |
Jul 18, 2013 | 34.74 | 35.57 | 34.74 | 35.43 | 92,387 | +0.81(+2.34%) |
Jul 17, 2013 | 34.71 | 34.93 | 34.41 | 34.62 | 79,053 | -0.01(-0.03%) |
Jul 16, 2013 | 34.63 | 34.74 | 34.44 | 34.63 | 67,944 | +0.00(+0.00%) |
Jul 15, 2013 | 34.59 | 35.00 | 34.34 | 34.63 | 73,062 | -0.01(-0.03%) |
Jul 12, 2013 | 33.85 | 34.70 | 33.67 | 34.63 | 109,203 | +0.69(+2.02%) |
Jul 11, 2013 | 34.08 | 34.10 | 33.56 | 33.95 | 62,496 | +0.29(+0.86%) |
Jul 10, 2013 | 34.13 | 34.47 | 33.35 | 33.66 | 63,324 | -0.40(-1.16%) |
Jul 09, 2013 | 33.54 | 34.48 | 33.32 | 34.05 | 170,295 | +0.74(+2.22%) |
Jul 08, 2013 | 33.35 | 33.75 | 33.19 | 33.32 | 78,235 | -0.01(-0.03%) |
Jul 05, 2013 | 33.61 | 33.61 | 32.88 | 33.32 | 69,637 | +0.14(+0.42%) |
Jul 03, 2013 | 32.56 | 33.39 | 32.50 | 33.18 | 65,150 | +0.46(+1.40%) |
Jul 02, 2013 | 32.96 | 33.15 | 32.39 | 32.73 | 116,703 | -0.19(-0.59%) |
Jul 01, 2013 | 31.70 | 32.97 | 31.70 | 32.92 | 110,912 | +1.20(+3.77%) |
Jun 28, 2013 | 32.15 | 32.15 | 31.57 | 31.72 | 236,868 | -0.50(-1.55%) |
Jun 27, 2013 | 31.57 | 32.24 | 31.45 | 32.23 | 102,633 | +0.76(+2.40%) |
Jun 26, 2013 | 31.69 | 31.69 | 31.14 | 31.47 | 63,326 | -0.09(-0.28%) |
Jun 25, 2013 | 31.48 | 31.71 | 31.44 | 31.56 | 121,597 | +0.25(+0.79%) |
Jun 24, 2013 | 31.32 | 31.55 | 31.18 | 31.31 | 127,797 | -0.26(-0.84%) |
Jun 21, 2013 | 31.94 | 31.94 | 31.22 | 31.57 | 333,444 | -0.24(-0.75%) |
Jun 20, 2013 | 31.44 | 31.87 | 31.35 | 31.81 | 148,121 | -0.10(-0.30%) |
Jun 19, 2013 | 32.89 | 33.05 | 31.84 | 31.91 | 147,970 | -0.94(-2.86%) |
Jun 18, 2013 | 33.02 | 33.23 | 32.54 | 32.85 | 110,570 | -0.11(-0.32%) |
Jun 17, 2013 | 33.00 | 33.32 | 32.75 | 32.96 | 129,880 | -0.10(-0.29%) |
Jun 14, 2013 | 33.62 | 34.01 | 33.03 | 33.05 | 76,141 | -0.85(-2.52%) |
Jun 13, 2013 | 33.40 | 34.08 | 33.32 | 33.90 | 71,171 | +0.40(+1.18%) |
Jun 12, 2013 | 33.60 | 33.61 | 33.26 | 33.51 | 71,091 | +0.02(+0.05%) |
Jun 11, 2013 | 33.38 | 33.67 | 32.83 | 33.49 | 112,179 | -0.13(-0.39%) |
Jun 10, 2013 | 33.84 | 33.97 | 33.38 | 33.62 | 177,350 | -0.15(-0.44%) |
Jun 07, 2013 | 33.58 | 34.00 | 32.49 | 33.77 | 157,391 | -0.09(-0.26%) |
Jun 06, 2013 | 33.73 | 34.01 | 33.47 | 33.86 | 111,304 | +0.20(+0.60%) |
Jun 05, 2013 | 33.45 | 33.91 | 32.49 | 33.66 | 180,994 | -0.96(-2.77%) |
Jun 04, 2013 | 34.67 | 34.83 | 34.36 | 34.62 | 141,083 | -0.05(-0.15%) |
Jun 03, 2013 | 34.53 | 35.01 | 34.12 | 34.67 | 195,908 | +0.33(+0.97%) |
May 31, 2013 | 34.38 | 34.80 | 34.31 | 34.34 | 48,376 | -0.28(-0.81%) |
May 30, 2013 | 34.50 | 35.08 | 34.50 | 34.62 | 62,277 | +0.21(+0.61%) |
May 29, 2013 | 34.36 | 34.58 | 34.12 | 34.41 | 106,621 | -0.03(-0.08%) |
May 28, 2013 | 33.91 | 35.05 | 33.91 | 34.43 | 260,196 | +0.68(+2.00%) |
May 24, 2013 | 33.34 | 33.84 | 33.28 | 33.76 | 109,847 | +0.35(+1.05%) |
May 23, 2013 | 33.06 | 33.58 | 32.74 | 33.41 | 137,881 | -0.02(-0.05%) |
May 22, 2013 | 33.10 | 33.61 | 33.10 | 33.42 | 149,149 | +0.28(+0.85%) |
May 21, 2013 | 33.00 | 33.18 | 32.77 | 33.14 | 75,460 | +0.25(+0.77%) |
May 20, 2013 | 32.56 | 33.07 | 32.43 | 32.89 | 57,934 | +0.33(+1.02%) |
May 17, 2013 | 31.89 | 32.74 | 31.84 | 32.56 | 125,479 | +0.74(+2.31%) |
May 16, 2013 | 32.34 | 32.52 | 31.58 | 31.82 | 127,875 | -0.53(-1.65%) |
May 15, 2013 | 31.72 | 32.43 | 31.63 | 32.35 | 131,061 | +1.27(+4.09%) |
May 13, 2013 | 30.52 | 31.16 | 30.51 | 31.08 | 198,339 | +0.71(+2.34%) |
May 10, 2013 | 30.89 | 31.13 | 29.98 | 30.37 | 96,409 | -0.43(-1.40%) |
May 09, 2013 | 30.98 | 31.11 | 30.69 | 30.80 | 51,733 | -0.28(-0.90%) |
May 08, 2013 | 31.12 | 31.12 | 30.87 | 31.08 | 45,637 | +0.00(+0.00%) |
May 07, 2013 | 30.63 | 31.13 | 30.50 | 31.08 | 63,609 | +0.46(+1.49%) |
May 06, 2013 | 30.63 | 31.12 | 30.53 | 30.63 | 55,203 | -0.07(-0.23%) |
May 03, 2013 | 30.46 | 30.95 | 29.99 | 30.70 | 71,011 | +0.71(+2.37%) |
May 02, 2013 | 29.46 | 30.14 | 29.46 | 29.99 | 49,022 | +0.64(+2.18%) |
May 01, 2013 | 28.96 | 29.71 | 28.96 | 29.35 | 149,719 | -0.46(-1.56%) |
Apr 30, 2013 | 29.92 | 29.92 | 29.63 | 29.81 | 48,093 | -0.11(-0.35%) |
Apr 29, 2013 | 29.59 | 29.98 | 29.38 | 29.92 | 36,489 | +0.53(+1.82%) |
Apr 26, 2013 | 29.98 | 29.99 | 29.13 | 29.38 | 68,655 | -0.61(-2.02%) |
Apr 25, 2013 | 30.09 | 30.39 | 29.90 | 29.99 | 66,228 | +0.06(+0.20%) |
Apr 24, 2013 | 29.91 | 30.03 | 29.58 | 29.93 | 42,985 | +0.00(+0.00%) |
Apr 23, 2013 | 29.64 | 29.94 | 29.16 | 29.93 | 57,080 | +0.49(+1.67%) |
Apr 22, 2013 | 29.89 | 29.89 | 29.13 | 29.43 | 50,631 | -0.31(-1.03%) |
Apr 19, 2013 | 29.29 | 29.91 | 29.29 | 29.74 | 91,482 | +0.49(+1.68%) |
Apr 18, 2013 | 28.57 | 29.55 | 28.43 | 29.25 | 164,672 | +0.80(+2.80%) |
Apr 17, 2013 | 28.24 | 28.60 | 27.85 | 28.45 | 119,486 | +0.02(+0.06%) |
Apr 16, 2013 | 28.02 | 28.58 | 27.85 | 28.43 | 102,131 | +0.68(+2.43%) |
Apr 15, 2013 | 29.16 | 29.29 | 27.67 | 27.76 | 137,732 | -1.68(-5.72%) |
Apr 12, 2013 | 29.37 | 29.67 | 29.37 | 29.44 | 58,417 | -0.12(-0.42%) |
Apr 11, 2013 | 29.38 | 29.63 | 29.33 | 29.57 | 78,527 | +0.06(+0.21%) |
Apr 10, 2013 | 28.86 | 29.58 | 28.86 | 29.50 | 82,959 | +0.66(+2.28%) |
Apr 09, 2013 | 28.82 | 28.97 | 28.67 | 28.85 | 115,556 | +0.02(+0.06%) |
Apr 08, 2013 | 28.57 | 28.85 | 28.29 | 28.83 | 52,880 | +0.22(+0.77%) |
Apr 05, 2013 | 28.67 | 28.86 | 28.46 | 28.61 | 44,656 | -0.50(-1.72%) |
Apr 04, 2013 | 28.97 | 29.21 | 28.97 | 29.11 | 91,238 | +0.15(+0.51%) |
Apr 03, 2013 | 29.50 | 29.56 | 28.89 | 28.96 | 62,404 | -0.58(-1.96%) |
Apr 02, 2013 | 29.50 | 29.63 | 29.31 | 29.54 | 91,721 | +0.04(+0.12%) |
Apr 01, 2013 | 29.57 | 29.70 | 28.92 | 29.50 | 93,291 | -0.13(-0.44%) |
Mar 28, 2013 | 29.57 | 29.82 | 29.42 | 29.64 | 107,030 | +0.16(+0.54%) |
Mar 27, 2013 | 29.57 | 29.63 | 29.31 | 29.48 | 101,859 | -0.26(-0.88%) |
Mar 26, 2013 | 30.00 | 30.07 | 29.43 | 29.74 | 60,385 | -0.04(-0.15%) |
Mar 25, 2013 | 29.74 | 30.11 | 29.54 | 29.78 | 70,313 | +0.21(+0.71%) |
Mar 22, 2013 | 29.81 | 30.03 | 29.45 | 29.57 | 52,232 | -0.18(-0.62%) |
Mar 21, 2013 | 29.89 | 30.21 | 29.65 | 29.76 | 64,995 | -0.34(-1.14%) |
Mar 20, 2013 | 30.35 | 30.35 | 29.81 | 30.10 | 64,727 | -0.04(-0.15%) |
Mar 19, 2013 | 29.92 | 30.21 | 29.58 | 30.14 | 142,400 | +0.25(+0.82%) |
Mar 18, 2013 | 29.31 | 30.00 | 29.29 | 29.90 | 92,444 | +0.26(+0.89%) |
Mar 15, 2013 | 29.86 | 29.86 | 29.37 | 29.64 | 216,320 | -0.18(-0.59%) |
Mar 14, 2013 | 29.73 | 29.86 | 29.66 | 29.81 | 72,847 | +0.09(+0.30%) |
Mar 13, 2013 | 29.91 | 29.91 | 29.67 | 29.72 | 58,179 | -0.17(-0.56%) |
Mar 12, 2013 | 29.97 | 29.99 | 29.77 | 29.89 | 75,144 | -0.13(-0.44%) |
Mar 11, 2013 | 29.86 | 30.18 | 29.66 | 30.02 | 125,553 | -0.20(-0.67%) |
Mar 08, 2013 | 31.06 | 31.17 | 30.14 | 30.22 | 165,822 | -0.02(-0.06%) |
Mar 07, 2013 | 30.07 | 30.35 | 30.01 | 30.24 | 158,483 | +0.17(+0.55%) |
Mar 06, 2013 | 30.37 | 30.37 | 29.82 | 30.07 | 146,496 | -0.23(-0.75%) |
Mar 05, 2013 | 30.26 | 30.69 | 30.21 | 30.30 | 142,146 | +0.17(+0.55%) |
Mar 04, 2013 | 30.07 | 30.37 | 29.87 | 30.14 | 124,551 | +0.15(+0.50%) |