Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.93 | 52.50 | 50.83 | 52.12 | 311,210 | +1.28(+2.52%) |
Feb 27, 2014 | 50.50 | 50.93 | 50.18 | 50.84 | 111,502 | +0.22(+0.43%) |
Feb 26, 2014 | 49.96 | 50.77 | 49.89 | 50.63 | 132,863 | +0.81(+1.63%) |
Feb 25, 2014 | 49.83 | 50.00 | 49.48 | 49.81 | 165,338 | -0.06(-0.12%) |
Feb 24, 2014 | 48.89 | 50.06 | 48.74 | 49.87 | 262,244 | +1.14(+2.33%) |
Feb 21, 2014 | 47.76 | 48.75 | 47.41 | 48.74 | 316,044 | +1.27(+2.68%) |
Feb 20, 2014 | 47.50 | 48.16 | 46.95 | 47.46 | 273,515 | -0.06(-0.12%) |
Feb 19, 2014 | 48.95 | 49.46 | 47.32 | 47.52 | 252,634 | -1.63(-3.32%) |
Feb 18, 2014 | 49.10 | 49.60 | 48.73 | 49.15 | 112,226 | +0.10(+0.20%) |
Feb 14, 2014 | 48.69 | 49.05 | 49.05 | 49.05 | 91,018 | +0.34(+0.70%) |
Feb 13, 2014 | 48.05 | 48.84 | 47.52 | 48.71 | 124,217 | +0.32(+0.66%) |
Feb 12, 2014 | 48.94 | 50.03 | 48.08 | 48.39 | 105,805 | -0.58(-1.18%) |
Feb 11, 2014 | 47.88 | 49.25 | 47.88 | 48.97 | 164,594 | +0.98(+2.04%) |
Feb 10, 2014 | 48.13 | 48.31 | 47.35 | 47.99 | 123,037 | -0.08(-0.16%) |
Feb 07, 2014 | 48.08 | 48.45 | 47.36 | 48.07 | 244,221 | +0.26(+0.54%) |
Feb 06, 2014 | 48.18 | 48.18 | 47.46 | 47.81 | 201,452 | -0.37(-0.76%) |
Feb 05, 2014 | 48.28 | 48.57 | 47.67 | 48.18 | 132,472 | -0.34(-0.71%) |
Feb 04, 2014 | 48.46 | 49.67 | 48.01 | 48.52 | 165,586 | +0.53(+1.10%) |
Feb 03, 2014 | 49.45 | 50.21 | 47.43 | 47.99 | 379,692 | -1.58(-3.19%) |
Jan 31, 2014 | 49.72 | 50.45 | 49.41 | 49.57 | 288,208 | -0.98(-1.94%) |
Jan 30, 2014 | 50.70 | 50.78 | 50.08 | 50.55 | 317,753 | +0.06(+0.12%) |
Jan 29, 2014 | 53.46 | 53.46 | 49.59 | 50.49 | 425,094 | -3.51(-6.50%) |
Jan 28, 2014 | 54.10 | 54.78 | 53.28 | 54.00 | 225,373 | -0.14(-0.26%) |
Jan 27, 2014 | 55.52 | 55.52 | 54.11 | 54.15 | 219,514 | -1.24(-2.23%) |
Jan 24, 2014 | 55.96 | 56.05 | 55.04 | 55.38 | 147,871 | -1.03(-1.82%) |
Jan 23, 2014 | 56.57 | 56.57 | 55.62 | 56.41 | 184,819 | -0.47(-0.82%) |
Jan 22, 2014 | 55.61 | 57.08 | 55.32 | 56.88 | 326,934 | +1.91(+3.48%) |
Jan 21, 2014 | 54.63 | 55.27 | 54.63 | 54.96 | 174,364 | +0.72(+1.33%) |
Jan 17, 2014 | 53.53 | 54.25 | 54.25 | 54.25 | 162,542 | +0.54(+1.01%) |
Jan 16, 2014 | 53.98 | 54.51 | 53.18 | 53.70 | 118,365 | -0.27(-0.50%) |
Jan 15, 2014 | 53.74 | 54.52 | 53.74 | 53.97 | 172,328 | +0.23(+0.44%) |
Jan 14, 2014 | 53.51 | 53.92 | 53.22 | 53.74 | 119,777 | +0.33(+0.63%) |
Jan 13, 2014 | 53.51 | 53.70 | 53.10 | 53.40 | 163,612 | -0.39(-0.73%) |
Jan 10, 2014 | 53.88 | 53.98 | 53.15 | 53.79 | 215,039 | +0.02(+0.03%) |
Jan 09, 2014 | 52.97 | 53.88 | 52.72 | 53.78 | 205,710 | +1.00(+1.90%) |
Jan 08, 2014 | 52.84 | 53.31 | 52.46 | 52.77 | 149,956 | -0.19(-0.36%) |
Jan 07, 2014 | 52.45 | 53.16 | 52.06 | 52.97 | 132,493 | +0.82(+1.57%) |
Jan 06, 2014 | 52.86 | 53.18 | 52.10 | 52.15 | 144,412 | -0.47(-0.89%) |
Jan 03, 2014 | 52.73 | 53.07 | 52.27 | 52.62 | 110,549 | -0.10(-0.19%) |
Jan 02, 2014 | 53.62 | 53.62 | 52.57 | 52.72 | 228,866 | -1.03(-1.91%) |
Dec 31, 2013 | 53.81 | 53.74 | 53.74 | 53.74 | 115,777 | +0.00(+0.00%) |
Dec 30, 2013 | 54.32 | 54.32 | 53.69 | 53.74 | 82,693 | -0.43(-0.80%) |
Dec 27, 2013 | 54.24 | 54.54 | 53.76 | 54.18 | 123,405 | +0.13(+0.25%) |
Dec 26, 2013 | 54.23 | 54.63 | 53.82 | 54.04 | 117,437 | +0.02(+0.03%) |
Dec 24, 2013 | 54.37 | 54.71 | 53.97 | 54.03 | 90,473 | -0.42(-0.77%) |
Dec 23, 2013 | 53.59 | 54.45 | 53.13 | 54.45 | 233,893 | +0.91(+1.70%) |
Dec 20, 2013 | 53.13 | 53.65 | 52.77 | 53.53 | 490,271 | +0.65(+1.23%) |
Dec 19, 2013 | 53.61 | 53.78 | 52.57 | 52.88 | 246,989 | -0.94(-1.74%) |
Dec 18, 2013 | 52.97 | 53.88 | 52.49 | 53.82 | 147,318 | +1.01(+1.92%) |
Dec 17, 2013 | 53.05 | 53.23 | 52.68 | 52.81 | 386,022 | -0.22(-0.41%) |
Dec 16, 2013 | 51.95 | 53.08 | 51.49 | 53.02 | 292,676 | +1.20(+2.31%) |
Dec 13, 2013 | 51.60 | 52.04 | 50.92 | 51.83 | 225,173 | +0.28(+0.55%) |
Dec 12, 2013 | 50.52 | 51.84 | 50.31 | 51.54 | 242,719 | +0.95(+1.88%) |
Dec 11, 2013 | 51.24 | 51.32 | 50.46 | 50.59 | 229,540 | -0.74(-1.45%) |
Dec 10, 2013 | 52.30 | 52.30 | 51.17 | 51.34 | 145,855 | -1.19(-2.26%) |
Dec 09, 2013 | 52.55 | 52.70 | 52.15 | 52.52 | 144,793 | -0.14(-0.27%) |
Dec 06, 2013 | 52.06 | 52.67 | 51.52 | 52.67 | 0 | +1.25(+2.43%) |
Dec 05, 2013 | 51.32 | 51.57 | 50.96 | 51.42 | 0 | -0.06(-0.11%) |
Dec 04, 2013 | 51.47 | 52.08 | 50.87 | 51.47 | 0 | -0.16(-0.31%) |
Dec 03, 2013 | 52.27 | 52.47 | 50.97 | 51.63 | 0 | -0.77(-1.48%) |
Dec 02, 2013 | 53.35 | 53.51 | 52.37 | 52.41 | 182,939 | -1.01(-1.89%) |
Nov 29, 2013 | 54.03 | 54.03 | 53.26 | 53.41 | 0 | -0.30(-0.56%) |
Nov 27, 2013 | 53.53 | 53.87 | 53.16 | 53.71 | 0 | +0.37(+0.70%) |
Nov 26, 2013 | 53.27 | 53.34 | 53.03 | 53.34 | 0 | +0.23(+0.44%) |
Nov 25, 2013 | 52.93 | 53.31 | 52.77 | 53.11 | 145,158 | +0.02(+0.03%) |
Nov 22, 2013 | 52.49 | 53.31 | 52.02 | 53.09 | 0 | +0.46(+0.87%) |
Nov 21, 2013 | 51.50 | 52.76 | 51.31 | 52.63 | 178,564 | +1.34(+2.61%) |
Nov 20, 2013 | 51.79 | 51.82 | 51.10 | 51.29 | 0 | -0.34(-0.66%) |
Nov 19, 2013 | 51.89 | 52.09 | 51.27 | 51.63 | 88,373 | -0.15(-0.29%) |
Nov 18, 2013 | 51.62 | 52.59 | 51.32 | 51.78 | 0 | +0.25(+0.48%) |
Nov 15, 2013 | 51.60 | 51.63 | 50.82 | 51.53 | 0 | -0.14(-0.27%) |
Nov 14, 2013 | 51.42 | 51.88 | 51.19 | 51.67 | 124,926 | +0.11(+0.21%) |
Nov 13, 2013 | 51.12 | 51.62 | 50.57 | 51.57 | 74,815 | +0.30(+0.58%) |
Nov 12, 2013 | 51.30 | 51.68 | 50.58 | 51.27 | 0 | -0.06(-0.11%) |
Nov 11, 2013 | 51.87 | 51.92 | 51.26 | 51.32 | 0 | -0.77(-1.47%) |
Nov 08, 2013 | 50.37 | 52.32 | 50.17 | 52.09 | 0 | +1.67(+3.30%) |
Nov 07, 2013 | 50.51 | 50.62 | 50.07 | 50.42 | 255,315 | +0.02(+0.05%) |
Nov 06, 2013 | 49.75 | 50.45 | 49.55 | 50.40 | 224,411 | +0.84(+1.70%) |
Nov 05, 2013 | 48.99 | 49.67 | 48.68 | 49.56 | 182,909 | +0.42(+0.86%) |
Nov 04, 2013 | 49.02 | 49.24 | 48.38 | 49.13 | 161,325 | +0.33(+0.68%) |
Nov 01, 2013 | 48.92 | 49.21 | 48.24 | 48.80 | 0 | -0.28(-0.58%) |
Oct 31, 2013 | 49.74 | 49.91 | 48.98 | 49.08 | 204,981 | -0.57(-1.16%) |
Oct 30, 2013 | 50.06 | 50.24 | 49.55 | 49.66 | 177,679 | -0.24(-0.48%) |
Oct 29, 2013 | 49.92 | 50.17 | 49.19 | 49.90 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 49.82 | 50.30 | 49.50 | 49.92 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 50.26 | 50.70 | 49.71 | 49.88 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 50.07 | 50.54 | 49.75 | 50.03 | 314,214 | -0.06(-0.12%) |
Oct 23, 2013 | 49.15 | 50.68 | 48.92 | 50.09 | 362,735 | +1.19(+2.44%) |
Oct 22, 2013 | 49.11 | 49.14 | 48.72 | 48.90 | 181,027 | -0.17(-0.34%) |
Oct 21, 2013 | 49.11 | 49.14 | 48.62 | 49.07 | 217,417 | -0.06(-0.12%) |
Oct 18, 2013 | 49.27 | 49.31 | 48.55 | 49.12 | 211,630 | +0.21(+0.43%) |
Oct 17, 2013 | 49.09 | 49.19 | 48.45 | 48.92 | 232,699 | -0.43(-0.88%) |
Oct 16, 2013 | 47.78 | 49.42 | 47.78 | 49.35 | 401,593 | +1.71(+3.58%) |
Oct 15, 2013 | 48.03 | 48.65 | 47.62 | 47.64 | 301,004 | -0.37(-0.76%) |
Oct 14, 2013 | 47.54 | 48.08 | 47.10 | 48.01 | 359,378 | +0.09(+0.19%) |
Oct 11, 2013 | 46.73 | 48.03 | 46.31 | 47.92 | 0 | +1.67(+3.62%) |
Oct 10, 2013 | 45.77 | 46.26 | 45.77 | 46.24 | 191,435 | +0.87(+1.91%) |
Oct 09, 2013 | 45.12 | 45.73 | 45.10 | 45.38 | 278,500 | +0.34(+0.76%) |
Oct 08, 2013 | 45.06 | 45.28 | 44.81 | 45.03 | 208,317 | +0.05(+0.11%) |
Oct 07, 2013 | 44.97 | 45.25 | 44.75 | 44.98 | 0 | -0.35(-0.77%) |
Oct 04, 2013 | 45.48 | 45.76 | 45.24 | 45.33 | 0 | -0.28(-0.62%) |
Oct 03, 2013 | 45.63 | 45.88 | 45.40 | 45.62 | 0 | -0.18(-0.40%) |
Oct 02, 2013 | 45.78 | 46.01 | 45.50 | 45.80 | 313,202 | -0.29(-0.63%) |
Oct 01, 2013 | 45.39 | 46.24 | 45.11 | 46.09 | 529,510 | +0.82(+1.82%) |
Sep 30, 2013 | 44.53 | 45.45 | 44.17 | 45.27 | 829,664 | +0.24(+0.54%) |
Sep 27, 2013 | 44.51 | 45.36 | 44.33 | 45.03 | 0 | +0.17(+0.37%) |
Sep 26, 2013 | 44.72 | 45.11 | 44.46 | 44.86 | 361,928 | +0.02(+0.04%) |
Sep 25, 2013 | 44.68 | 45.07 | 44.02 | 44.84 | 239,405 | +0.07(+0.17%) |
Sep 24, 2013 | 44.49 | 45.03 | 44.29 | 44.77 | 335,908 | +0.12(+0.26%) |
Sep 23, 2013 | 44.67 | 44.86 | 43.51 | 44.65 | 352,771 | -0.20(-0.45%) |
Sep 20, 2013 | 44.00 | 44.94 | 43.73 | 44.85 | 0 | +0.80(+1.82%) |
Sep 19, 2013 | 44.28 | 44.28 | 43.20 | 44.05 | 305,465 | -0.37(-0.83%) |
Sep 18, 2013 | 44.39 | 45.03 | 44.16 | 44.42 | 0 | -0.20(-0.45%) |
Sep 17, 2013 | 44.09 | 44.68 | 44.03 | 44.62 | 0 | +0.45(+1.02%) |
Sep 16, 2013 | 44.27 | 44.40 | 43.86 | 44.17 | 0 | -0.02(-0.06%) |
Sep 13, 2013 | 43.56 | 44.39 | 43.23 | 44.19 | 0 | +0.59(+1.36%) |
Sep 12, 2013 | 44.23 | 44.47 | 43.23 | 43.60 | 0 | -0.73(-1.65%) |
Sep 11, 2013 | 44.98 | 45.02 | 44.32 | 44.33 | 3,595,573 | -1.79(-3.88%) |
Sep 10, 2013 | 48.32 | 48.32 | 45.98 | 46.13 | 550,831 | -1.64(-3.44%) |
Sep 09, 2013 | 47.70 | 47.96 | 47.18 | 47.77 | 0 | +0.13(+0.28%) |
Sep 06, 2013 | 48.82 | 48.85 | 47.30 | 47.63 | 0 | -1.14(-2.33%) |
Sep 05, 2013 | 47.96 | 49.14 | 47.72 | 48.77 | 331,421 | -0.71(-1.43%) |
Sep 04, 2013 | 49.53 | 50.07 | 49.32 | 49.48 | 0 | -0.13(-0.27%) |
Sep 03, 2013 | 49.98 | 50.42 | 48.98 | 49.61 | 0 | +0.03(+0.07%) |
Aug 30, 2013 | 50.02 | 50.02 | 49.48 | 49.58 | 0 | -0.53(-1.06%) |
Aug 29, 2013 | 49.31 | 50.12 | 49.17 | 50.11 | 67,070 | +0.85(+1.74%) |
Aug 28, 2013 | 49.34 | 49.47 | 49.09 | 49.25 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 50.61 | 50.61 | 49.04 | 49.25 | 152,980 | -1.92(-3.75%) |
Aug 26, 2013 | 51.11 | 51.48 | 50.84 | 51.17 | 0 | +0.02(+0.03%) |
Aug 23, 2013 | 51.19 | 51.25 | 50.75 | 51.15 | 0 | -0.13(-0.26%) |
Aug 22, 2013 | 50.70 | 51.63 | 50.51 | 51.29 | 57,760 | +0.57(+1.13%) |
Aug 21, 2013 | 50.82 | 51.27 | 50.52 | 50.71 | 0 | -0.29(-0.57%) |
Aug 20, 2013 | 50.20 | 51.14 | 50.17 | 51.00 | 121,335 | +0.71(+1.42%) |
Aug 19, 2013 | 50.34 | 50.68 | 49.91 | 50.29 | 120,714 | +0.02(+0.03%) |
Aug 16, 2013 | 50.10 | 50.99 | 50.01 | 50.27 | 0 | +0.23(+0.46%) |
Aug 15, 2013 | 50.02 | 50.36 | 49.80 | 50.04 | 111,769 | -0.37(-0.74%) |
Aug 14, 2013 | 50.16 | 50.49 | 50.01 | 50.41 | 106,408 | +0.25(+0.50%) |
Aug 13, 2013 | 50.10 | 50.30 | 49.70 | 50.16 | 42,628 | +0.04(+0.08%) |
Aug 12, 2013 | 49.68 | 50.34 | 49.68 | 50.12 | 44,026 | +0.02(+0.03%) |
Aug 09, 2013 | 50.09 | 50.60 | 50.09 | 50.11 | 84,056 | -0.25(-0.49%) |
Aug 08, 2013 | 50.36 | 50.83 | 50.03 | 50.36 | 51,971 | +0.14(+0.28%) |
Aug 07, 2013 | 50.36 | 50.44 | 49.83 | 50.21 | 120,878 | -0.22(-0.43%) |
Aug 06, 2013 | 50.69 | 50.69 | 50.28 | 50.43 | 86,446 | -0.24(-0.48%) |
Aug 05, 2013 | 50.63 | 50.71 | 50.40 | 50.67 | 118,970 | +0.10(+0.20%) |
Aug 02, 2013 | 50.14 | 50.62 | 49.82 | 50.57 | 132,892 | +0.25(+0.49%) |
Aug 01, 2013 | 50.05 | 50.46 | 49.97 | 50.32 | 143,799 | +0.69(+1.39%) |
Jul 31, 2013 | 49.23 | 50.29 | 49.13 | 49.63 | 0 | +0.53(+1.08%) |
Jul 30, 2013 | 49.60 | 49.92 | 48.92 | 49.10 | 166,659 | -0.51(-1.02%) |
Jul 29, 2013 | 49.49 | 49.87 | 49.46 | 49.61 | 0 | -0.12(-0.25%) |
Jul 26, 2013 | 49.43 | 49.77 | 49.24 | 49.73 | 0 | -0.15(-0.30%) |
Jul 25, 2013 | 50.69 | 50.78 | 49.68 | 49.88 | 0 | -0.74(-1.46%) |
Jul 24, 2013 | 49.92 | 50.68 | 49.37 | 50.62 | 0 | +0.71(+1.41%) |
Jul 23, 2013 | 49.77 | 50.12 | 49.47 | 49.92 | 0 | +0.16(+0.32%) |
Jul 22, 2013 | 49.54 | 50.18 | 49.22 | 49.76 | 0 | +0.27(+0.55%) |
Jul 19, 2013 | 48.77 | 49.53 | 48.65 | 49.48 | 0 | +0.50(+1.02%) |
Jul 18, 2013 | 48.65 | 49.24 | 48.55 | 48.99 | 0 | +0.33(+0.68%) |
Jul 17, 2013 | 48.67 | 48.77 | 48.44 | 48.65 | 92,674 | +0.12(+0.24%) |
Jul 16, 2013 | 49.17 | 49.17 | 47.93 | 48.54 | 0 | -0.67(-1.37%) |
Jul 15, 2013 | 48.81 | 49.38 | 48.49 | 49.21 | 0 | +0.43(+0.88%) |
Jul 12, 2013 | 48.06 | 48.87 | 48.03 | 48.78 | 0 | +0.61(+1.26%) |
Jul 11, 2013 | 49.44 | 49.77 | 48.11 | 48.17 | 0 | -0.76(-1.56%) |
Jul 10, 2013 | 49.50 | 49.60 | 48.70 | 48.94 | 0 | -0.49(-0.99%) |
Jul 09, 2013 | 49.62 | 49.58 | 49.33 | 49.43 | 0 | -0.01(-0.02%) |
Jul 08, 2013 | 49.48 | 49.93 | 49.33 | 49.43 | 170,949 | +0.00(+0.00%) |
Jul 05, 2013 | 48.95 | 49.48 | 48.18 | 49.43 | 0 | +1.24(+2.58%) |
Jul 03, 2013 | 47.78 | 48.39 | 47.77 | 48.19 | 0 | +0.09(+0.19%) |
Jul 02, 2013 | 46.98 | 48.52 | 46.98 | 48.10 | 0 | +1.15(+2.46%) |
Jul 01, 2013 | 45.86 | 47.17 | 45.73 | 46.94 | 0 | +0.74(+1.60%) |
Jun 28, 2013 | 46.12 | 46.60 | 45.78 | 46.21 | 327,690 | -0.16(-0.34%) |
Jun 27, 2013 | 45.63 | 46.54 | 45.50 | 46.36 | 0 | +1.08(+2.38%) |
Jun 26, 2013 | 45.20 | 45.52 | 44.84 | 45.28 | 0 | +0.53(+1.19%) |
Jun 25, 2013 | 44.32 | 44.81 | 43.78 | 44.75 | 0 | +0.77(+1.75%) |
Jun 24, 2013 | 43.37 | 44.31 | 43.28 | 43.98 | 0 | +0.36(+0.82%) |
Jun 21, 2013 | 43.23 | 43.84 | 42.61 | 43.62 | 562,912 | +0.56(+1.31%) |
Jun 20, 2013 | 42.63 | 43.62 | 42.63 | 43.06 | 0 | -0.17(-0.38%) |
Jun 19, 2013 | 43.58 | 43.77 | 43.15 | 43.23 | 0 | -0.43(-0.99%) |
Jun 18, 2013 | 43.16 | 43.77 | 42.89 | 43.66 | 0 | +0.49(+1.13%) |
Jun 17, 2013 | 43.73 | 43.73 | 42.86 | 43.17 | 0 | -0.12(-0.27%) |
Jun 14, 2013 | 44.19 | 44.54 | 42.99 | 43.28 | 0 | -0.88(-1.99%) |
Jun 13, 2013 | 43.31 | 44.17 | 43.08 | 44.16 | 118,993 | +0.85(+1.95%) |
Jun 12, 2013 | 44.01 | 44.01 | 43.22 | 43.32 | 89,548 | -0.40(-0.91%) |
Jun 11, 2013 | 43.83 | 44.67 | 43.48 | 43.72 | 87,471 | -0.70(-1.57%) |
Jun 10, 2013 | 43.76 | 44.45 | 43.56 | 44.41 | 0 | +0.69(+1.58%) |
Jun 07, 2013 | 43.87 | 43.87 | 43.45 | 43.72 | 0 | +0.17(+0.38%) |
Jun 06, 2013 | 43.71 | 44.13 | 42.84 | 43.56 | 161,791 | -0.02(-0.04%) |
Jun 05, 2013 | 43.74 | 44.97 | 43.28 | 43.57 | 0 | -0.10(-0.24%) |
Jun 04, 2013 | 44.26 | 44.48 | 43.52 | 43.68 | 0 | -0.65(-1.47%) |
Jun 03, 2013 | 43.94 | 44.56 | 43.13 | 44.33 | 253,757 | +0.45(+1.02%) |
May 31, 2013 | 44.05 | 44.35 | 43.89 | 43.89 | 122,855 | -0.49(-1.10%) |
May 30, 2013 | 44.26 | 44.78 | 43.86 | 44.37 | 201,192 | +0.15(+0.34%) |
May 29, 2013 | 44.08 | 44.52 | 43.83 | 44.22 | 122,544 | -0.21(-0.48%) |
May 28, 2013 | 43.94 | 44.70 | 43.84 | 44.44 | 156,429 | +0.89(+2.05%) |
May 24, 2013 | 43.21 | 43.65 | 42.92 | 43.55 | 0 | +0.17(+0.38%) |
May 23, 2013 | 42.77 | 43.53 | 42.04 | 43.38 | 0 | +0.14(+0.32%) |
May 22, 2013 | 43.91 | 44.40 | 42.95 | 43.24 | 0 | -0.73(-1.65%) |
May 21, 2013 | 43.73 | 43.99 | 43.55 | 43.97 | 0 | +0.17(+0.38%) |
May 20, 2013 | 43.30 | 43.84 | 43.30 | 43.80 | 0 | +0.28(+0.65%) |
May 17, 2013 | 43.16 | 43.52 | 43.16 | 43.52 | 0 | +0.50(+1.17%) |
May 16, 2013 | 42.68 | 43.40 | 42.68 | 43.02 | 88,143 | +0.10(+0.23%) |
May 15, 2013 | 42.64 | 43.08 | 42.51 | 42.92 | 0 | +1.02(+2.43%) |
May 13, 2013 | 41.62 | 42.06 | 41.45 | 41.90 | 0 | +0.10(+0.24%) |
May 10, 2013 | 41.84 | 41.95 | 41.64 | 41.80 | 0 | +0.11(+0.26%) |
May 09, 2013 | 41.81 | 42.13 | 41.69 | 41.69 | 0 | -0.30(-0.71%) |
May 08, 2013 | 42.02 | 42.02 | 41.64 | 41.99 | 0 | -0.02(-0.06%) |
May 07, 2013 | 41.98 | 42.16 | 41.40 | 42.02 | 0 | +0.04(+0.10%) |
May 06, 2013 | 41.31 | 42.05 | 41.31 | 41.98 | 0 | +0.61(+1.48%) |
May 03, 2013 | 41.18 | 41.63 | 40.63 | 41.36 | 0 | +0.74(+1.81%) |
May 02, 2013 | 40.36 | 40.98 | 40.17 | 40.63 | 0 | +0.33(+0.82%) |
May 01, 2013 | 41.35 | 41.53 | 40.21 | 40.30 | 218,419 | -1.31(-3.16%) |
Apr 30, 2013 | 41.47 | 41.62 | 41.11 | 41.61 | 0 | +0.19(+0.46%) |
Apr 29, 2013 | 41.12 | 41.46 | 40.81 | 41.42 | 128,032 | +0.36(+0.89%) |
Apr 26, 2013 | 40.92 | 41.17 | 40.74 | 41.06 | 157,404 | -0.11(-0.26%) |
Apr 25, 2013 | 41.13 | 41.33 | 40.92 | 41.17 | 0 | +0.26(+0.65%) |
Apr 24, 2013 | 40.70 | 40.94 | 40.56 | 40.90 | 155,921 | +0.29(+0.71%) |
Apr 23, 2013 | 39.26 | 40.91 | 38.89 | 40.61 | 211,149 | +1.85(+4.78%) |
Apr 22, 2013 | 39.06 | 39.06 | 38.38 | 38.76 | 128,998 | -0.30(-0.76%) |
Apr 19, 2013 | 38.56 | 39.18 | 38.31 | 39.06 | 99,929 | +0.44(+1.13%) |
Apr 18, 2013 | 38.72 | 38.87 | 38.38 | 38.62 | 109,010 | -0.11(-0.28%) |
Apr 17, 2013 | 39.10 | 39.29 | 38.51 | 38.73 | 232,104 | -0.63(-1.60%) |
Apr 16, 2013 | 38.89 | 39.47 | 38.57 | 39.36 | 163,732 | +0.69(+1.77%) |
Apr 15, 2013 | 39.73 | 39.75 | 38.48 | 38.67 | 189,676 | -1.18(-2.97%) |
Apr 12, 2013 | 39.55 | 39.85 | 39.34 | 39.85 | 115,295 | +0.17(+0.42%) |
Apr 11, 2013 | 39.69 | 39.92 | 39.36 | 39.69 | 98,618 | -0.11(-0.27%) |
Apr 10, 2013 | 38.98 | 39.87 | 38.91 | 39.79 | 127,652 | +0.77(+1.97%) |
Apr 09, 2013 | 39.53 | 39.68 | 38.96 | 39.02 | 118,985 | -0.55(-1.40%) |
Apr 08, 2013 | 39.88 | 39.88 | 39.26 | 39.58 | 96,880 | -0.17(-0.42%) |
Apr 05, 2013 | 39.05 | 39.82 | 38.87 | 39.74 | 107,656 | +0.07(+0.17%) |
Apr 04, 2013 | 39.45 | 39.70 | 39.17 | 39.68 | 111,781 | +0.26(+0.67%) |
Apr 03, 2013 | 39.99 | 40.03 | 39.36 | 39.41 | 132,317 | -0.61(-1.53%) |
Apr 02, 2013 | 40.51 | 40.70 | 39.91 | 40.02 | 143,769 | -0.31(-0.78%) |
Apr 01, 2013 | 40.48 | 40.74 | 40.02 | 40.34 | 229,758 | -0.22(-0.55%) |
Mar 28, 2013 | 40.64 | 40.85 | 40.37 | 40.56 | 150,176 | +0.08(+0.20%) |
Mar 27, 2013 | 40.36 | 40.64 | 40.19 | 40.48 | 181,979 | -0.17(-0.41%) |
Mar 26, 2013 | 40.36 | 40.65 | 40.26 | 40.64 | 100,466 | +0.38(+0.94%) |
Mar 25, 2013 | 40.09 | 40.47 | 39.68 | 40.26 | 147,783 | +0.20(+0.50%) |
Mar 22, 2013 | 39.83 | 40.29 | 39.69 | 40.07 | 165,703 | +0.28(+0.71%) |
Mar 21, 2013 | 39.70 | 40.12 | 39.57 | 39.78 | 155,468 | -0.17(-0.43%) |
Mar 20, 2013 | 39.86 | 40.29 | 39.59 | 39.96 | 239,479 | +0.20(+0.50%) |
Mar 19, 2013 | 39.69 | 39.88 | 39.50 | 39.76 | 79,126 | +0.23(+0.59%) |
Mar 18, 2013 | 39.32 | 39.66 | 39.32 | 39.53 | 146,376 | -0.27(-0.69%) |
Mar 15, 2013 | 39.64 | 39.93 | 39.56 | 39.80 | 378,554 | +0.19(+0.48%) |
Mar 14, 2013 | 39.12 | 39.66 | 39.12 | 39.61 | 154,982 | +0.45(+1.14%) |
Mar 13, 2013 | 38.88 | 39.28 | 38.87 | 39.17 | 203,795 | +0.25(+0.64%) |
Mar 12, 2013 | 38.58 | 38.94 | 38.52 | 38.92 | 224,123 | +0.25(+0.64%) |
Mar 11, 2013 | 38.11 | 38.86 | 37.94 | 38.67 | 280,013 | +0.44(+1.15%) |
Mar 08, 2013 | 38.02 | 38.35 | 37.71 | 38.23 | 337,862 | +0.43(+1.14%) |
Mar 07, 2013 | 37.87 | 37.90 | 37.54 | 37.80 | 426,344 | +0.08(+0.22%) |
Mar 06, 2013 | 37.74 | 37.91 | 37.45 | 37.72 | 67,931 | +0.13(+0.34%) |
Mar 05, 2013 | 37.78 | 38.04 | 37.59 | 37.59 | 107,612 | +0.01(+0.02%) |
Mar 04, 2013 | 37.33 | 37.64 | 37.13 | 37.58 | 93,116 | +0.06(+0.15%) |