Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.89 | 37.08 | 35.69 | 36.66 | 40,346 | +1.22(+3.44%) |
Mar 28, 2014 | 35.15 | 36.12 | 35.15 | 35.44 | 18,589 | +0.13(+0.37%) |
Mar 27, 2014 | 35.30 | 35.36 | 35.00 | 35.31 | 19,479 | +0.05(+0.14%) |
Mar 26, 2014 | 35.90 | 36.00 | 35.22 | 35.26 | 41,366 | -0.61(-1.70%) |
Mar 25, 2014 | 36.23 | 36.35 | 35.71 | 35.87 | 22,321 | -0.35(-0.97%) |
Mar 24, 2014 | 36.84 | 37.42 | 36.05 | 36.22 | 30,725 | -0.65(-1.76%) |
Mar 21, 2014 | 36.56 | 37.26 | 36.41 | 36.87 | 59,912 | +0.59(+1.63%) |
Mar 20, 2014 | 35.90 | 36.33 | 35.90 | 36.28 | 16,035 | +0.25(+0.69%) |
Mar 19, 2014 | 35.93 | 36.09 | 35.80 | 36.03 | 15,711 | -0.01(-0.03%) |
Mar 18, 2014 | 36.00 | 36.17 | 35.72 | 36.04 | 25,449 | -0.15(-0.41%) |
Mar 17, 2014 | 36.00 | 36.50 | 35.94 | 36.19 | 52,024 | +0.00(+0.00%) |
Mar 14, 2014 | 36.08 | 36.39 | 35.79 | 36.19 | 33,592 | -0.08(-0.22%) |
Mar 13, 2014 | 37.34 | 37.34 | 35.98 | 36.27 | 35,130 | -0.84(-2.26%) |
Mar 12, 2014 | 36.87 | 37.23 | 36.66 | 37.11 | 20,505 | +0.23(+0.62%) |
Mar 11, 2014 | 37.62 | 37.62 | 36.69 | 36.88 | 26,775 | -0.25(-0.67%) |
Mar 10, 2014 | 37.58 | 37.99 | 36.37 | 37.13 | 51,980 | -0.50(-1.33%) |
Mar 07, 2014 | 37.11 | 37.83 | 36.87 | 37.63 | 39,186 | +0.62(+1.68%) |
Mar 06, 2014 | 36.71 | 37.32 | 36.34 | 37.01 | 59,332 | +0.35(+0.95%) |
Mar 05, 2014 | 37.10 | 37.48 | 36.29 | 36.66 | 40,177 | -0.64(-1.72%) |
Mar 04, 2014 | 36.97 | 38.13 | 36.97 | 37.30 | 58,306 | +0.81(+2.22%) |
Mar 03, 2014 | 36.04 | 36.63 | 35.71 | 36.49 | 20,462 | +0.25(+0.69%) |
Feb 28, 2014 | 36.33 | 36.79 | 36.11 | 36.24 | 26,058 | -0.19(-0.52%) |
Feb 27, 2014 | 35.80 | 36.43 | 35.77 | 36.43 | 39,230 | +0.59(+1.65%) |
Feb 26, 2014 | 36.26 | 36.26 | 35.52 | 35.84 | 45,331 | +0.20(+0.56%) |
Feb 25, 2014 | 35.65 | 36.52 | 35.51 | 35.64 | 39,627 | +0.00(+0.00%) |
Feb 24, 2014 | 35.54 | 35.75 | 35.49 | 35.64 | 174,941 | +0.04(+0.11%) |
Feb 21, 2014 | 35.67 | 35.91 | 35.26 | 35.60 | 228,204 | -0.12(-0.34%) |
Feb 20, 2014 | 35.58 | 35.75 | 34.56 | 35.72 | 302,512 | +0.00(+0.00%) |
Feb 19, 2014 | 36.65 | 36.74 | 35.50 | 35.72 | 642,646 | -1.83(-4.87%) |
Feb 18, 2014 | 37.44 | 38.02 | 36.94 | 37.55 | 47,520 | +0.32(+0.86%) |
Feb 14, 2014 | 36.97 | 37.23 | 37.23 | 37.23 | 14,500 | +0.38(+1.03%) |
Feb 13, 2014 | 36.72 | 37.02 | 36.46 | 36.85 | 24,138 | -0.08(-0.22%) |
Feb 12, 2014 | 37.55 | 37.79 | 36.64 | 36.93 | 36,992 | -0.57(-1.52%) |
Feb 11, 2014 | 37.10 | 37.61 | 36.33 | 37.50 | 37,004 | +0.36(+0.97%) |
Feb 10, 2014 | 37.26 | 37.26 | 36.55 | 37.14 | 33,915 | -0.22(-0.59%) |
Feb 07, 2014 | 37.65 | 37.75 | 36.26 | 37.36 | 43,678 | -0.01(-0.03%) |
Feb 06, 2014 | 37.00 | 37.96 | 37.00 | 37.37 | 26,635 | +0.53(+1.44%) |
Feb 05, 2014 | 37.27 | 37.27 | 36.84 | 36.84 | 33,439 | -0.35(-0.94%) |
Feb 04, 2014 | 37.08 | 37.81 | 37.08 | 37.19 | 32,916 | +0.13(+0.35%) |
Feb 03, 2014 | 38.38 | 38.39 | 36.74 | 37.06 | 46,959 | -1.49(-3.87%) |
Jan 31, 2014 | 38.68 | 39.34 | 38.38 | 38.55 | 63,294 | -0.63(-1.61%) |
Jan 30, 2014 | 39.45 | 39.78 | 38.87 | 39.18 | 56,519 | +0.14(+0.36%) |
Jan 29, 2014 | 41.39 | 41.45 | 38.95 | 39.04 | 60,496 | -2.26(-5.47%) |
Jan 28, 2014 | 42.26 | 42.26 | 41.08 | 41.30 | 46,565 | -1.00(-2.36%) |
Jan 27, 2014 | 42.82 | 43.00 | 42.30 | 42.30 | 107,899 | -0.21(-0.49%) |
Jan 24, 2014 | 42.91 | 43.12 | 42.31 | 42.51 | 78,845 | -0.68(-1.57%) |
Jan 23, 2014 | 43.11 | 43.25 | 42.96 | 43.19 | 64,308 | -0.24(-0.55%) |
Jan 22, 2014 | 42.90 | 43.69 | 42.31 | 43.43 | 41,454 | +0.72(+1.69%) |
Jan 21, 2014 | 42.43 | 43.19 | 41.91 | 42.71 | 26,370 | +0.30(+0.71%) |
Jan 17, 2014 | 42.59 | 42.41 | 42.41 | 42.41 | 29,000 | -0.10(-0.24%) |
Jan 16, 2014 | 42.25 | 42.57 | 42.25 | 42.51 | 16,954 | +0.03(+0.07%) |
Jan 15, 2014 | 42.73 | 42.75 | 42.30 | 42.48 | 62,374 | -0.25(-0.59%) |
Jan 14, 2014 | 42.07 | 43.18 | 41.85 | 42.73 | 89,113 | +0.85(+2.03%) |
Jan 13, 2014 | 41.97 | 42.62 | 41.61 | 41.88 | 52,405 | -0.34(-0.81%) |
Jan 10, 2014 | 42.70 | 42.87 | 41.92 | 42.22 | 58,815 | -0.45(-1.05%) |
Jan 09, 2014 | 42.75 | 42.96 | 42.30 | 42.67 | 36,290 | +0.03(+0.07%) |
Jan 08, 2014 | 41.66 | 42.94 | 41.60 | 42.64 | 49,341 | +0.72(+1.72%) |
Jan 07, 2014 | 41.42 | 42.37 | 41.19 | 41.92 | 23,365 | +0.61(+1.48%) |
Jan 06, 2014 | 42.01 | 42.33 | 41.25 | 41.31 | 36,383 | -0.75(-1.78%) |
Jan 03, 2014 | 41.92 | 42.34 | 41.85 | 42.06 | 28,828 | +0.10(+0.24%) |
Jan 02, 2014 | 41.99 | 42.73 | 41.78 | 41.96 | 79,822 | -0.27(-0.64%) |
Dec 31, 2013 | 42.44 | 42.23 | 42.23 | 42.23 | 59,100 | -0.01(-0.02%) |
Dec 30, 2013 | 42.50 | 42.67 | 41.97 | 42.24 | 49,132 | -0.16(-0.38%) |
Dec 27, 2013 | 41.95 | 42.42 | 41.57 | 42.40 | 43,819 | +0.62(+1.48%) |
Dec 26, 2013 | 41.77 | 42.22 | 41.63 | 41.78 | 22,651 | -0.40(-0.95%) |
Dec 24, 2013 | 41.81 | 42.30 | 41.74 | 42.18 | 14,922 | +0.31(+0.74%) |
Dec 23, 2013 | 41.00 | 42.03 | 40.98 | 41.87 | 42,454 | +0.94(+2.30%) |
Dec 20, 2013 | 41.00 | 41.00 | 40.60 | 40.93 | 204,738 | -0.01(-0.02%) |
Dec 19, 2013 | 41.31 | 41.34 | 40.67 | 40.94 | 77,841 | -0.40(-0.97%) |
Dec 18, 2013 | 41.85 | 41.95 | 41.22 | 41.34 | 52,385 | -0.51(-1.22%) |
Dec 17, 2013 | 41.60 | 42.00 | 41.48 | 41.85 | 30,619 | +0.12(+0.29%) |
Dec 16, 2013 | 41.04 | 41.89 | 41.01 | 41.73 | 62,337 | +0.73(+1.78%) |
Dec 13, 2013 | 41.00 | 41.30 | 40.79 | 41.00 | 34,714 | +0.00(+0.00%) |
Dec 12, 2013 | 41.00 | 41.27 | 41.00 | 41.00 | 222,593 | -0.01(-0.02%) |
Dec 11, 2013 | 40.56 | 41.18 | 40.56 | 41.01 | 30,293 | -0.01(-0.02%) |
Dec 10, 2013 | 41.00 | 41.51 | 41.00 | 41.02 | 27,167 | -0.01(-0.02%) |
Dec 09, 2013 | 41.34 | 41.64 | 40.85 | 41.03 | 31,695 | -0.40(-0.97%) |
Dec 06, 2013 | 41.49 | 41.94 | 41.01 | 41.43 | 0 | +0.33(+0.80%) |
Dec 05, 2013 | 41.35 | 41.45 | 41.00 | 41.10 | 0 | -0.06(-0.15%) |
Dec 04, 2013 | 41.00 | 41.40 | 40.83 | 41.16 | 0 | +0.15(+0.37%) |
Dec 03, 2013 | 41.00 | 41.98 | 41.00 | 41.01 | 0 | +0.10(+0.24%) |
Dec 02, 2013 | 42.05 | 42.05 | 40.77 | 40.91 | 0 | -1.12(-2.66%) |
Nov 29, 2013 | 42.04 | 42.11 | 41.80 | 42.03 | 0 | +0.23(+0.55%) |
Nov 27, 2013 | 41.15 | 41.81 | 41.00 | 41.80 | 0 | +0.80(+1.95%) |
Nov 26, 2013 | 41.70 | 42.04 | 40.90 | 41.00 | 0 | -0.75(-1.80%) |
Nov 25, 2013 | 41.21 | 42.00 | 41.21 | 41.75 | 0 | +0.21(+0.51%) |
Nov 22, 2013 | 41.00 | 41.76 | 40.29 | 41.54 | 0 | +0.51(+1.24%) |
Nov 21, 2013 | 39.32 | 41.51 | 39.01 | 41.03 | 286,470 | +1.11(+2.78%) |
Nov 20, 2013 | 39.99 | 40.75 | 38.51 | 39.92 | 0 | -2.83(-6.62%) |
Nov 19, 2013 | 42.19 | 42.84 | 41.64 | 42.75 | 82,013 | +0.56(+1.33%) |
Nov 18, 2013 | 42.89 | 42.89 | 41.86 | 42.19 | 0 | -0.40(-0.94%) |
Nov 15, 2013 | 41.90 | 42.69 | 41.85 | 42.59 | 0 | +0.59(+1.40%) |
Nov 14, 2013 | 43.00 | 43.24 | 41.82 | 42.00 | 0 | -0.79(-1.85%) |
Nov 12, 2013 | 43.48 | 43.55 | 42.63 | 42.79 | 0 | -0.97(-2.22%) |
Nov 11, 2013 | 43.05 | 43.96 | 43.05 | 43.76 | 0 | +0.04(+0.09%) |
Nov 08, 2013 | 45.08 | 45.08 | 43.30 | 43.72 | 0 | -1.46(-3.23%) |
Nov 07, 2013 | 46.12 | 46.12 | 44.95 | 45.18 | 11,699 | -0.84(-1.83%) |
Nov 06, 2013 | 46.49 | 46.49 | 45.33 | 46.02 | 22,195 | -0.09(-0.20%) |
Nov 05, 2013 | 46.15 | 46.15 | 45.73 | 46.11 | 0 | -0.03(-0.07%) |
Nov 04, 2013 | 46.18 | 46.71 | 45.87 | 46.14 | 45,093 | -0.02(-0.04%) |
Nov 01, 2013 | 45.66 | 47.92 | 44.56 | 46.16 | 0 | +0.42(+0.92%) |
Oct 31, 2013 | 45.91 | 46.22 | 45.43 | 45.74 | 0 | -0.28(-0.61%) |
Oct 30, 2013 | 46.20 | 47.34 | 45.76 | 46.02 | 12,844 | -0.30(-0.65%) |
Oct 29, 2013 | 46.75 | 47.52 | 46.04 | 46.32 | 0 | -0.41(-0.88%) |
Oct 28, 2013 | 45.50 | 47.06 | 45.40 | 46.73 | 0 | +1.06(+2.32%) |
Oct 25, 2013 | 45.53 | 45.73 | 44.70 | 45.67 | 0 | +0.21(+0.46%) |
Oct 24, 2013 | 44.91 | 45.61 | 44.57 | 45.46 | 17,810 | +0.46(+1.02%) |
Oct 23, 2013 | 44.09 | 45.13 | 44.01 | 45.00 | 0 | +0.79(+1.79%) |
Oct 22, 2013 | 44.24 | 44.51 | 44.09 | 44.21 | 9,200 | +0.03(+0.07%) |
Oct 21, 2013 | 44.54 | 44.67 | 44.15 | 44.18 | 17,015 | -0.40(-0.90%) |
Oct 18, 2013 | 44.87 | 44.94 | 43.91 | 44.58 | 22,140 | +0.08(+0.18%) |
Oct 17, 2013 | 43.90 | 44.52 | 43.90 | 44.50 | 12,587 | +0.52(+1.18%) |
Oct 16, 2013 | 44.02 | 44.60 | 43.98 | 43.98 | 11,898 | +0.07(+0.16%) |
Oct 15, 2013 | 44.46 | 44.98 | 43.90 | 43.91 | 31,921 | -1.07(-2.38%) |
Oct 14, 2013 | 44.88 | 45.17 | 44.49 | 44.98 | 52,111 | -0.14(-0.31%) |
Oct 11, 2013 | 44.49 | 45.12 | 44.25 | 45.12 | 0 | +0.64(+1.44%) |
Oct 10, 2013 | 44.39 | 44.86 | 43.99 | 44.48 | 16,598 | +0.53(+1.21%) |
Oct 09, 2013 | 44.04 | 44.37 | 43.52 | 43.95 | 29,085 | +0.20(+0.46%) |
Oct 08, 2013 | 45.20 | 45.20 | 43.45 | 43.75 | 26,478 | -0.97(-2.17%) |
Oct 07, 2013 | 44.71 | 45.20 | 44.50 | 44.72 | 0 | -0.17(-0.38%) |
Oct 04, 2013 | 44.90 | 45.14 | 44.84 | 44.89 | 0 | -0.11(-0.24%) |
Oct 03, 2013 | 44.95 | 45.09 | 44.67 | 45.00 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 44.88 | 45.15 | 44.61 | 45.00 | 18,860 | -0.02(-0.04%) |
Oct 01, 2013 | 44.99 | 45.20 | 44.76 | 45.02 | 45,876 | -0.09(-0.20%) |
Sep 30, 2013 | 44.62 | 45.11 | 43.74 | 45.11 | 0 | +0.11(+0.24%) |
Sep 27, 2013 | 44.63 | 45.07 | 44.55 | 45.00 | 0 | +0.03(+0.07%) |
Sep 26, 2013 | 45.20 | 45.32 | 44.74 | 44.97 | 43,443 | +0.04(+0.09%) |
Sep 25, 2013 | 44.87 | 45.35 | 44.80 | 44.93 | 19,557 | +0.09(+0.20%) |
Sep 24, 2013 | 45.11 | 45.54 | 44.64 | 44.84 | 118,081 | -0.12(-0.27%) |
Sep 23, 2013 | 44.93 | 45.31 | 44.52 | 44.96 | 145,648 | +0.15(+0.33%) |
Sep 20, 2013 | 45.16 | 45.20 | 44.75 | 44.81 | 0 | -0.32(-0.71%) |
Sep 19, 2013 | 45.34 | 45.49 | 44.26 | 45.13 | 0 | +0.11(+0.24%) |
Sep 18, 2013 | 44.63 | 45.19 | 44.51 | 45.02 | 0 | +0.26(+0.58%) |
Sep 17, 2013 | 44.49 | 44.83 | 44.24 | 44.76 | 0 | +0.34(+0.77%) |
Sep 16, 2013 | 44.24 | 44.53 | 44.13 | 44.42 | 0 | +0.29(+0.66%) |
Sep 13, 2013 | 44.05 | 44.41 | 43.79 | 44.13 | 0 | +0.22(+0.49%) |
Sep 12, 2013 | 44.13 | 44.33 | 43.66 | 43.91 | 0 | -0.01(-0.01%) |
Sep 11, 2013 | 42.88 | 44.22 | 42.88 | 43.92 | 0 | +0.76(+1.76%) |
Sep 10, 2013 | 42.20 | 43.27 | 42.20 | 43.16 | 22,832 | +0.84(+1.98%) |
Sep 09, 2013 | 41.75 | 42.37 | 41.67 | 42.32 | 0 | +0.60(+1.44%) |
Sep 06, 2013 | 41.48 | 41.83 | 40.90 | 41.72 | 0 | +0.59(+1.43%) |
Sep 05, 2013 | 41.00 | 41.53 | 40.62 | 41.13 | 0 | +0.36(+0.88%) |
Sep 04, 2013 | 41.51 | 41.51 | 40.51 | 40.77 | 0 | -0.40(-0.97%) |
Sep 03, 2013 | 41.41 | 41.56 | 40.66 | 41.17 | 0 | +0.17(+0.41%) |
Aug 30, 2013 | 40.99 | 41.76 | 40.82 | 41.00 | 0 | -0.15(-0.36%) |
Aug 29, 2013 | 40.91 | 41.26 | 40.60 | 41.15 | 35,839 | +0.55(+1.35%) |
Aug 28, 2013 | 40.63 | 40.81 | 40.41 | 40.60 | 0 | -0.13(-0.32%) |
Aug 27, 2013 | 40.49 | 41.43 | 40.49 | 40.73 | 63,771 | -0.34(-0.83%) |
Aug 26, 2013 | 41.37 | 41.49 | 40.70 | 41.07 | 0 | -0.07(-0.17%) |
Aug 23, 2013 | 40.73 | 41.19 | 40.17 | 41.14 | 0 | +0.40(+0.98%) |
Aug 22, 2013 | 40.54 | 40.74 | 40.11 | 40.74 | 32,968 | +0.21(+0.52%) |
Aug 21, 2013 | 40.96 | 40.96 | 39.92 | 40.53 | 0 | -0.70(-1.70%) |
Aug 20, 2013 | 39.79 | 42.75 | 39.79 | 41.23 | 160,676 | -1.88(-4.36%) |
Aug 19, 2013 | 43.86 | 44.75 | 43.05 | 43.11 | 46,031 | -0.39(-0.90%) |
Aug 16, 2013 | 42.76 | 43.83 | 41.96 | 43.50 | 0 | +0.82(+1.92%) |
Aug 15, 2013 | 43.50 | 44.02 | 42.44 | 42.68 | 33,148 | -1.60(-3.61%) |
Aug 14, 2013 | 44.96 | 45.22 | 44.02 | 44.28 | 27,820 | -0.51(-1.14%) |
Aug 13, 2013 | 44.91 | 44.91 | 44.41 | 44.79 | 11,339 | +0.04(+0.09%) |
Aug 12, 2013 | 44.50 | 44.98 | 44.16 | 44.75 | 14,500 | +0.17(+0.38%) |
Aug 09, 2013 | 44.62 | 45.32 | 44.58 | 44.58 | 13,006 | +0.11(+0.25%) |
Aug 08, 2013 | 43.70 | 44.65 | 43.56 | 44.47 | 15,213 | +1.17(+2.70%) |
Aug 07, 2013 | 44.53 | 44.53 | 43.08 | 43.30 | 10,843 | -1.45(-3.24%) |
Aug 06, 2013 | 44.62 | 45.40 | 44.52 | 44.75 | 20,140 | +0.26(+0.58%) |
Aug 05, 2013 | 44.65 | 44.80 | 43.70 | 44.49 | 30,858 | +0.15(+0.34%) |
Aug 02, 2013 | 44.71 | 45.23 | 43.98 | 44.34 | 27,390 | -0.66(-1.47%) |
Aug 01, 2013 | 43.68 | 45.17 | 43.40 | 45.00 | 43,963 | +1.72(+3.97%) |
Jul 31, 2013 | 43.62 | 44.05 | 43.22 | 43.28 | 0 | -0.34(-0.78%) |
Jul 30, 2013 | 42.92 | 43.67 | 42.92 | 43.62 | 0 | +0.70(+1.63%) |
Jul 29, 2013 | 43.34 | 43.45 | 42.74 | 42.92 | 0 | -0.15(-0.35%) |
Jul 26, 2013 | 43.00 | 43.43 | 42.85 | 43.07 | 0 | -0.12(-0.28%) |
Jul 25, 2013 | 42.99 | 43.40 | 42.99 | 43.19 | 0 | +0.30(+0.70%) |
Jul 24, 2013 | 43.40 | 43.40 | 42.75 | 42.89 | 0 | -0.21(-0.49%) |
Jul 23, 2013 | 43.76 | 43.76 | 42.87 | 43.10 | 0 | -0.05(-0.12%) |
Jul 22, 2013 | 43.58 | 43.65 | 43.00 | 43.15 | 0 | -0.10(-0.23%) |
Jul 19, 2013 | 43.71 | 44.01 | 42.91 | 43.25 | 0 | -0.67(-1.53%) |
Jul 18, 2013 | 43.86 | 44.48 | 42.99 | 43.92 | 0 | +0.50(+1.15%) |
Jul 17, 2013 | 45.20 | 45.20 | 42.68 | 43.42 | 54,412 | -1.48(-3.30%) |
Jul 16, 2013 | 45.71 | 45.71 | 44.74 | 44.90 | 0 | -0.83(-1.82%) |
Jul 15, 2013 | 45.33 | 46.12 | 44.72 | 45.73 | 0 | +0.08(+0.18%) |
Jul 12, 2013 | 44.10 | 46.44 | 43.52 | 45.65 | 0 | +1.49(+3.37%) |
Jul 11, 2013 | 43.97 | 44.41 | 42.92 | 44.16 | 0 | +0.65(+1.49%) |
Jul 10, 2013 | 43.37 | 43.72 | 42.96 | 43.51 | 0 | -0.15(-0.34%) |
Jul 09, 2013 | 43.68 | 43.87 | 43.26 | 43.66 | 0 | +0.26(+0.60%) |
Jul 08, 2013 | 44.10 | 44.10 | 43.01 | 43.40 | 0 | -0.75(-1.70%) |
Jul 05, 2013 | 44.42 | 44.42 | 43.27 | 44.15 | 0 | +0.53(+1.22%) |
Jul 03, 2013 | 43.35 | 43.89 | 43.11 | 43.62 | 0 | +0.66(+1.54%) |
Jul 02, 2013 | 43.54 | 43.71 | 42.25 | 42.96 | 0 | -0.58(-1.33%) |
Jul 01, 2013 | 43.45 | 44.11 | 43.17 | 43.54 | 0 | +0.30(+0.69%) |
Jun 28, 2013 | 42.92 | 43.71 | 42.86 | 43.24 | 83,849 | +0.02(+0.05%) |
Jun 27, 2013 | 43.26 | 43.50 | 43.05 | 43.22 | 0 | +0.26(+0.61%) |
Jun 26, 2013 | 44.26 | 44.26 | 42.80 | 42.96 | 0 | -1.05(-2.39%) |
Jun 25, 2013 | 43.27 | 44.17 | 43.27 | 44.01 | 0 | +1.00(+2.33%) |
Jun 24, 2013 | 41.90 | 43.23 | 41.64 | 43.01 | 0 | +0.88(+2.09%) |
Jun 21, 2013 | 43.00 | 43.08 | 42.13 | 42.13 | 79,139 | -0.47(-1.10%) |
Jun 20, 2013 | 42.80 | 43.36 | 42.44 | 42.60 | 0 | -0.72(-1.66%) |
Jun 19, 2013 | 44.94 | 44.94 | 43.31 | 43.32 | 0 | -1.57(-3.50%) |
Jun 18, 2013 | 43.24 | 45.22 | 42.91 | 44.89 | 0 | +1.65(+3.82%) |
Jun 17, 2013 | 42.49 | 43.52 | 42.30 | 43.24 | 0 | +1.24(+2.95%) |
Jun 14, 2013 | 43.17 | 43.64 | 41.82 | 42.00 | 0 | -1.27(-2.94%) |
Jun 13, 2013 | 42.16 | 43.44 | 41.89 | 43.27 | 26,290 | +1.25(+2.97%) |
Jun 12, 2013 | 43.81 | 43.81 | 41.85 | 42.02 | 12,512 | -1.05(-2.44%) |
Jun 11, 2013 | 41.36 | 43.75 | 41.36 | 43.07 | 0 | -0.41(-0.94%) |
Jun 10, 2013 | 44.25 | 44.28 | 43.30 | 43.48 | 0 | -0.53(-1.20%) |
Jun 07, 2013 | 43.70 | 44.07 | 43.33 | 44.01 | 0 | +0.73(+1.69%) |
Jun 06, 2013 | 43.58 | 43.58 | 42.60 | 43.28 | 33,488 | -0.19(-0.44%) |
Jun 05, 2013 | 45.02 | 45.59 | 43.45 | 43.47 | 0 | -1.46(-3.25%) |
Jun 04, 2013 | 46.16 | 46.25 | 44.53 | 44.93 | 0 | -1.05(-2.28%) |
Jun 03, 2013 | 45.06 | 46.29 | 44.64 | 45.98 | 37,880 | +0.89(+1.97%) |
May 31, 2013 | 45.54 | 46.07 | 44.85 | 45.09 | 13,178 | -0.77(-1.68%) |
May 30, 2013 | 45.81 | 46.18 | 45.80 | 45.86 | 10,424 | +0.23(+0.50%) |
May 29, 2013 | 46.21 | 46.21 | 45.11 | 45.63 | 8,408 | -0.86(-1.85%) |
May 28, 2013 | 47.00 | 47.21 | 45.53 | 46.49 | 28,277 | -0.01(-0.02%) |
May 24, 2013 | 46.50 | 46.97 | 44.50 | 46.50 | 0 | +0.46(+1.00%) |
May 23, 2013 | 46.21 | 46.65 | 45.48 | 46.04 | 0 | -0.29(-0.63%) |
May 22, 2013 | 46.95 | 47.10 | 46.01 | 46.33 | 0 | -0.62(-1.32%) |
May 21, 2013 | 47.03 | 47.39 | 46.60 | 46.95 | 0 | -0.18(-0.38%) |
May 20, 2013 | 47.84 | 47.84 | 46.72 | 47.13 | 0 | -0.88(-1.83%) |
May 17, 2013 | 48.03 | 48.19 | 47.09 | 48.01 | 0 | +0.05(+0.10%) |
May 16, 2013 | 48.25 | 48.72 | 47.60 | 47.96 | 17,868 | -0.28(-0.58%) |
May 15, 2013 | 48.01 | 48.93 | 48.01 | 48.24 | 0 | +0.19(+0.40%) |
May 13, 2013 | 49.00 | 49.04 | 48.05 | 48.05 | 0 | -0.89(-1.82%) |
May 10, 2013 | 48.70 | 49.00 | 48.70 | 48.94 | 0 | +0.44(+0.91%) |
May 09, 2013 | 47.70 | 49.09 | 47.49 | 48.50 | 0 | +0.60(+1.25%) |
May 08, 2013 | 47.05 | 48.08 | 46.86 | 47.90 | 0 | +0.90(+1.91%) |
May 07, 2013 | 46.54 | 47.00 | 46.50 | 47.00 | 0 | +0.56(+1.21%) |
May 06, 2013 | 46.48 | 46.48 | 46.07 | 46.44 | 0 | +0.10(+0.22%) |
May 03, 2013 | 46.13 | 46.44 | 45.63 | 46.34 | 0 | +0.71(+1.56%) |
May 02, 2013 | 44.99 | 45.72 | 44.86 | 45.63 | 0 | +1.11(+2.49%) |
May 01, 2013 | 46.30 | 46.63 | 44.50 | 44.52 | 0 | -1.75(-3.78%) |
Apr 30, 2013 | 45.91 | 46.44 | 45.56 | 46.27 | 0 | +0.46(+1.00%) |
Apr 29, 2013 | 45.04 | 45.94 | 45.04 | 45.81 | 12,493 | +1.06(+2.37%) |
Apr 26, 2013 | 45.72 | 45.80 | 44.70 | 44.75 | 19,562 | -0.95(-2.08%) |
Apr 25, 2013 | 44.87 | 45.80 | 44.51 | 45.70 | 11,747 | +0.71(+1.58%) |
Apr 24, 2013 | 44.71 | 45.95 | 44.50 | 44.99 | 9,417 | +0.30(+0.67%) |
Apr 23, 2013 | 44.83 | 45.02 | 44.38 | 44.69 | 17,717 | +0.36(+0.81%) |
Apr 22, 2013 | 45.44 | 45.44 | 44.04 | 44.33 | 27,376 | -1.14(-2.51%) |
Apr 19, 2013 | 44.87 | 45.93 | 44.87 | 45.47 | 30,612 | +0.61(+1.36%) |
Apr 18, 2013 | 44.93 | 46.11 | 44.51 | 44.86 | 46,296 | -0.07(-0.16%) |
Apr 17, 2013 | 43.91 | 45.71 | 43.52 | 44.93 | 55,506 | +0.91(+2.07%) |
Apr 16, 2013 | 43.87 | 44.83 | 43.64 | 44.02 | 32,786 | -0.10(-0.23%) |
Apr 15, 2013 | 46.18 | 46.18 | 43.89 | 44.12 | 34,027 | -2.10(-4.54%) |
Apr 12, 2013 | 46.56 | 46.56 | 45.50 | 46.22 | 21,711 | -0.28(-0.60%) |
Apr 11, 2013 | 45.74 | 46.72 | 45.74 | 46.50 | 59,939 | +0.89(+1.95%) |
Apr 10, 2013 | 45.42 | 45.72 | 44.87 | 45.61 | 34,660 | +0.41(+0.91%) |
Apr 09, 2013 | 45.09 | 45.89 | 44.47 | 45.20 | 29,070 | -0.27(-0.59%) |
Apr 08, 2013 | 46.08 | 46.08 | 44.08 | 45.47 | 45,670 | -0.46(-1.00%) |
Apr 05, 2013 | 46.05 | 46.26 | 45.80 | 45.93 | 42,857 | -0.70(-1.50%) |
Apr 04, 2013 | 46.64 | 46.79 | 46.42 | 46.63 | 19,786 | +0.17(+0.37%) |
Apr 03, 2013 | 46.71 | 46.98 | 46.31 | 46.46 | 23,559 | -0.19(-0.41%) |
Apr 02, 2013 | 46.90 | 46.90 | 46.38 | 46.65 | 23,618 | +0.03(+0.06%) |