Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.01 | 50.62 | 49.59 | 50.30 | 678,971 | +0.68(+1.38%) |
Mar 28, 2014 | 49.33 | 49.79 | 49.27 | 49.62 | 552,904 | +0.42(+0.85%) |
Mar 27, 2014 | 48.79 | 49.50 | 48.53 | 49.20 | 820,031 | +0.36(+0.73%) |
Mar 26, 2014 | 49.56 | 49.74 | 48.76 | 48.84 | 1,095,000 | -0.46(-0.94%) |
Mar 25, 2014 | 49.60 | 50.20 | 49.15 | 49.30 | 698,941 | -0.14(-0.28%) |
Mar 24, 2014 | 49.98 | 50.10 | 48.93 | 49.44 | 783,574 | -0.31(-0.62%) |
Mar 21, 2014 | 48.97 | 49.84 | 48.82 | 49.74 | 1,495,102 | +1.05(+2.16%) |
Mar 20, 2014 | 48.80 | 49.12 | 48.43 | 48.69 | 678,777 | -0.19(-0.38%) |
Mar 19, 2014 | 49.28 | 49.77 | 48.50 | 48.88 | 730,396 | -0.35(-0.71%) |
Mar 18, 2014 | 48.57 | 49.40 | 48.28 | 49.23 | 950,753 | +0.83(+1.71%) |
Mar 17, 2014 | 48.38 | 48.97 | 47.85 | 48.40 | 613,889 | +0.53(+1.11%) |
Mar 14, 2014 | 47.66 | 48.33 | 47.66 | 47.87 | 764,870 | -0.03(-0.05%) |
Mar 13, 2014 | 48.98 | 49.12 | 47.58 | 47.90 | 559,196 | -0.73(-1.51%) |
Mar 12, 2014 | 48.56 | 48.94 | 48.21 | 48.63 | 649,853 | -0.27(-0.56%) |
Mar 11, 2014 | 49.24 | 49.67 | 48.64 | 48.91 | 687,241 | -0.33(-0.68%) |
Mar 10, 2014 | 49.86 | 50.13 | 48.76 | 49.24 | 590,831 | -0.76(-1.52%) |
Mar 07, 2014 | 49.56 | 50.42 | 49.28 | 50.00 | 861,539 | +0.85(+1.74%) |
Mar 06, 2014 | 49.57 | 49.65 | 49.06 | 49.15 | 489,830 | -0.21(-0.43%) |
Mar 05, 2014 | 50.17 | 50.54 | 49.27 | 49.36 | 778,020 | -0.93(-1.85%) |
Mar 04, 2014 | 49.51 | 50.54 | 49.27 | 50.29 | 813,737 | +1.56(+3.19%) |
Mar 03, 2014 | 48.75 | 49.22 | 48.09 | 48.74 | 570,405 | -0.68(-1.37%) |
Feb 28, 2014 | 49.08 | 49.82 | 48.98 | 49.41 | 650,074 | +0.20(+0.42%) |
Feb 27, 2014 | 48.73 | 49.30 | 48.25 | 49.21 | 601,585 | +0.47(+0.96%) |
Feb 26, 2014 | 48.80 | 49.10 | 48.43 | 48.74 | 700,770 | +0.11(+0.23%) |
Feb 25, 2014 | 48.57 | 48.80 | 48.19 | 48.63 | 764,196 | +0.06(+0.12%) |
Feb 24, 2014 | 48.62 | 49.49 | 48.17 | 48.57 | 850,261 | +0.39(+0.82%) |
Feb 21, 2014 | 48.51 | 48.60 | 47.93 | 48.17 | 964,590 | +0.45(+0.95%) |
Feb 20, 2014 | 47.34 | 47.88 | 47.20 | 47.72 | 467,811 | +0.38(+0.81%) |
Feb 19, 2014 | 47.48 | 48.60 | 46.64 | 47.34 | 1,023,812 | +0.38(+0.80%) |
Feb 18, 2014 | 46.29 | 47.10 | 45.93 | 46.96 | 774,199 | +0.63(+1.36%) |
Feb 14, 2014 | 46.31 | 46.33 | 46.33 | 46.33 | 626,271 | +0.03(+0.07%) |
Feb 13, 2014 | 45.57 | 46.41 | 45.20 | 46.29 | 742,960 | +0.30(+0.65%) |
Feb 12, 2014 | 45.05 | 46.03 | 44.91 | 45.99 | 869,401 | +1.05(+2.34%) |
Feb 11, 2014 | 44.89 | 45.22 | 44.26 | 44.94 | 893,548 | +0.18(+0.40%) |
Feb 10, 2014 | 45.72 | 45.72 | 44.47 | 44.76 | 701,602 | -0.95(-2.09%) |
Feb 07, 2014 | 45.86 | 46.15 | 45.02 | 45.72 | 704,956 | +0.37(+0.81%) |
Feb 06, 2014 | 43.61 | 45.42 | 43.26 | 45.35 | 821,065 | +1.83(+4.21%) |
Feb 05, 2014 | 44.64 | 46.65 | 43.37 | 43.52 | 1,123,560 | -0.66(-1.48%) |
Feb 04, 2014 | 43.30 | 44.25 | 42.83 | 44.18 | 1,331,815 | +1.12(+2.59%) |
Feb 03, 2014 | 46.26 | 46.37 | 43.05 | 43.06 | 1,525,028 | -3.07(-6.65%) |
Jan 31, 2014 | 45.53 | 47.05 | 45.17 | 46.13 | 1,039,302 | +0.13(+0.28%) |
Jan 30, 2014 | 46.65 | 46.70 | 45.74 | 46.00 | 870,455 | -0.01(-0.02%) |
Jan 29, 2014 | 47.17 | 47.17 | 45.93 | 46.01 | 1,891,925 | -1.28(-2.70%) |
Jan 28, 2014 | 46.86 | 49.84 | 46.65 | 47.29 | 2,909,240 | +3.48(+7.96%) |
Jan 27, 2014 | 43.37 | 44.36 | 42.50 | 43.80 | 1,055,897 | +0.38(+0.88%) |
Jan 24, 2014 | 45.39 | 45.48 | 43.21 | 43.42 | 716,729 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.05 | 45.44 | 45.81 | 645,550 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.42 | 45.44 | 46.19 | 669,643 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.40 | 635,921 | +0.55(+1.19%) |
Jan 17, 2014 | 46.25 | 45.85 | 45.85 | 45.85 | 354,584 | -0.44(-0.96%) |
Jan 16, 2014 | 46.10 | 46.41 | 45.77 | 46.30 | 971,680 | +0.19(+0.41%) |
Jan 15, 2014 | 45.61 | 46.22 | 45.42 | 46.11 | 937,978 | +0.50(+1.10%) |
Jan 14, 2014 | 44.39 | 45.67 | 44.24 | 45.61 | 1,040,173 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.16 | 44.03 | 44.22 | 1,072,791 | -0.73(-1.63%) |
Jan 10, 2014 | 43.45 | 44.96 | 43.41 | 44.95 | 1,442,005 | +1.52(+3.51%) |
Jan 09, 2014 | 42.96 | 43.45 | 42.23 | 43.43 | 657,152 | +0.61(+1.43%) |
Jan 08, 2014 | 42.49 | 43.02 | 42.26 | 42.81 | 496,686 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.54 | 743,723 | +0.80(+1.92%) |
Jan 06, 2014 | 42.61 | 42.66 | 41.69 | 41.74 | 508,816 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.57 | 41.88 | 42.42 | 426,899 | +0.26(+0.63%) |
Jan 02, 2014 | 42.82 | 42.86 | 42.08 | 42.16 | 646,300 | -0.77(-1.79%) |
Dec 31, 2013 | 42.85 | 42.92 | 42.92 | 42.92 | 357,636 | +0.25(+0.58%) |
Dec 30, 2013 | 42.61 | 42.91 | 42.31 | 42.68 | 589,589 | +0.16(+0.38%) |
Dec 27, 2013 | 42.84 | 42.93 | 42.47 | 42.51 | 506,532 | -0.11(-0.26%) |
Dec 26, 2013 | 42.62 | 42.91 | 42.50 | 42.62 | 516,669 | -0.27(-0.64%) |
Dec 24, 2013 | 42.60 | 43.23 | 42.49 | 42.90 | 230,096 | +0.26(+0.62%) |
Dec 23, 2013 | 42.16 | 42.72 | 42.16 | 42.63 | 695,816 | +0.60(+1.44%) |
Dec 20, 2013 | 42.23 | 42.60 | 41.99 | 42.03 | 1,174,147 | -0.37(-0.86%) |
Dec 19, 2013 | 42.76 | 42.93 | 42.30 | 42.39 | 451,032 | -0.52(-1.21%) |
Dec 18, 2013 | 42.23 | 42.95 | 41.59 | 42.91 | 611,730 | +0.94(+2.23%) |
Dec 17, 2013 | 41.89 | 42.20 | 41.63 | 41.98 | 478,610 | +0.19(+0.45%) |
Dec 16, 2013 | 41.70 | 41.96 | 41.28 | 41.79 | 771,232 | +0.43(+1.05%) |
Dec 13, 2013 | 41.46 | 41.72 | 41.19 | 41.36 | 567,472 | +0.08(+0.19%) |
Dec 12, 2013 | 41.36 | 41.91 | 41.21 | 41.28 | 679,579 | -0.07(-0.16%) |
Dec 11, 2013 | 42.51 | 42.51 | 41.30 | 41.35 | 577,430 | -1.08(-2.55%) |
Dec 10, 2013 | 42.60 | 42.83 | 42.28 | 42.43 | 653,725 | -0.23(-0.54%) |
Dec 09, 2013 | 42.47 | 43.28 | 42.43 | 42.66 | 499,279 | +0.11(+0.26%) |
Dec 06, 2013 | 42.42 | 42.71 | 42.03 | 42.55 | 748,370 | +0.91(+2.19%) |
Dec 05, 2013 | 40.90 | 41.82 | 40.90 | 41.64 | 607,272 | +0.38(+0.93%) |
Dec 04, 2013 | 41.26 | 42.00 | 40.80 | 41.25 | 573,939 | -0.19(-0.45%) |
Dec 03, 2013 | 41.57 | 42.03 | 41.27 | 41.44 | 678,741 | -0.20(-0.47%) |
Dec 02, 2013 | 41.55 | 42.30 | 41.13 | 41.64 | 749,513 | +0.10(+0.25%) |
Nov 29, 2013 | 41.69 | 42.17 | 41.46 | 41.53 | 453,036 | -0.06(-0.14%) |
Nov 27, 2013 | 40.96 | 41.70 | 40.83 | 41.59 | 915,281 | +0.53(+1.29%) |
Nov 26, 2013 | 40.45 | 41.19 | 40.26 | 41.07 | 1,596,742 | +0.71(+1.75%) |
Nov 25, 2013 | 40.54 | 40.71 | 40.30 | 40.36 | 1,312,731 | +0.15(+0.38%) |
Nov 22, 2013 | 40.59 | 40.66 | 40.01 | 40.21 | 1,575,821 | -0.24(-0.59%) |
Nov 21, 2013 | 40.94 | 41.19 | 40.37 | 40.44 | 1,664,039 | -0.20(-0.50%) |
Nov 20, 2013 | 41.64 | 41.88 | 40.62 | 40.65 | 1,368,966 | -0.99(-2.37%) |
Nov 19, 2013 | 42.36 | 42.42 | 41.58 | 41.64 | 1,092,788 | -0.87(-2.04%) |
Nov 18, 2013 | 43.03 | 43.04 | 42.42 | 42.51 | 974,729 | -0.48(-1.11%) |
Nov 15, 2013 | 43.24 | 43.54 | 42.95 | 42.98 | 998,734 | -0.46(-1.06%) |
Nov 14, 2013 | 43.45 | 43.73 | 43.26 | 43.44 | 852,984 | -0.15(-0.35%) |
Nov 13, 2013 | 41.92 | 43.66 | 41.92 | 43.60 | 1,018,231 | +1.18(+2.78%) |
Nov 12, 2013 | 42.05 | 42.57 | 41.80 | 42.42 | 1,042,798 | +0.14(+0.34%) |
Nov 11, 2013 | 41.57 | 42.47 | 41.44 | 42.27 | 954,147 | +0.49(+1.18%) |
Nov 08, 2013 | 40.78 | 42.15 | 40.75 | 41.78 | 978,518 | +0.88(+2.16%) |
Nov 07, 2013 | 41.25 | 41.58 | 40.59 | 40.89 | 1,031,622 | -0.67(-1.61%) |
Nov 06, 2013 | 41.88 | 42.02 | 41.31 | 41.57 | 1,133,686 | -0.03(-0.06%) |
Nov 05, 2013 | 41.11 | 41.94 | 40.52 | 41.59 | 1,142,664 | +0.37(+0.89%) |
Nov 04, 2013 | 40.19 | 41.39 | 40.18 | 41.23 | 1,367,655 | +1.21(+3.01%) |
Nov 01, 2013 | 40.85 | 41.61 | 39.09 | 40.02 | 1,831,536 | -0.41(-1.01%) |
Oct 31, 2013 | 41.38 | 41.82 | 38.79 | 40.43 | 4,903,964 | -4.38(-9.78%) |
Oct 30, 2013 | 45.58 | 45.62 | 44.50 | 44.81 | 1,253,319 | -0.48(-1.07%) |
Oct 29, 2013 | 45.43 | 45.44 | 44.86 | 45.29 | 739,910 | -0.01(-0.02%) |
Oct 28, 2013 | 45.45 | 45.61 | 45.04 | 45.30 | 575,156 | -0.18(-0.39%) |
Oct 25, 2013 | 45.45 | 45.48 | 44.82 | 45.48 | 744,421 | +0.32(+0.71%) |
Oct 24, 2013 | 44.42 | 45.20 | 44.17 | 45.16 | 575,613 | +0.79(+1.78%) |
Oct 23, 2013 | 44.55 | 44.55 | 43.86 | 44.37 | 552,121 | -0.44(-0.99%) |
Oct 22, 2013 | 44.94 | 45.47 | 44.58 | 44.81 | 784,692 | +0.03(+0.08%) |
Oct 21, 2013 | 44.73 | 44.99 | 44.56 | 44.78 | 713,387 | +0.13(+0.29%) |
Oct 18, 2013 | 43.89 | 44.81 | 43.38 | 44.65 | 904,298 | +1.16(+2.68%) |
Oct 17, 2013 | 43.04 | 43.52 | 42.83 | 43.49 | 590,041 | +0.23(+0.53%) |
Oct 16, 2013 | 43.32 | 43.51 | 42.80 | 43.26 | 846,166 | +0.29(+0.67%) |
Oct 15, 2013 | 43.15 | 43.32 | 42.77 | 42.97 | 1,056,447 | -0.31(-0.73%) |
Oct 14, 2013 | 42.31 | 43.32 | 42.19 | 43.28 | 754,123 | +0.64(+1.49%) |
Oct 11, 2013 | 42.36 | 42.76 | 41.95 | 42.64 | 789,659 | +0.15(+0.36%) |
Oct 10, 2013 | 41.74 | 42.75 | 41.67 | 42.49 | 1,162,276 | +1.52(+3.71%) |
Oct 09, 2013 | 41.40 | 41.51 | 40.10 | 40.97 | 1,342,161 | -0.36(-0.86%) |
Oct 08, 2013 | 41.90 | 42.05 | 40.88 | 41.33 | 967,172 | -0.35(-0.84%) |
Oct 07, 2013 | 42.00 | 42.35 | 41.68 | 41.68 | 653,790 | -0.88(-2.08%) |
Oct 04, 2013 | 42.09 | 42.74 | 41.86 | 42.56 | 681,239 | +0.53(+1.25%) |
Oct 03, 2013 | 42.76 | 43.09 | 41.55 | 42.03 | 920,819 | -0.91(-2.12%) |
Oct 02, 2013 | 42.41 | 42.99 | 42.14 | 42.94 | 713,569 | +0.26(+0.62%) |
Oct 01, 2013 | 41.64 | 42.68 | 41.46 | 42.68 | 1,496,471 | +1.07(+2.57%) |
Sep 30, 2013 | 40.76 | 41.63 | 40.40 | 41.61 | 699,833 | +0.25(+0.60%) |
Sep 27, 2013 | 40.98 | 41.63 | 40.86 | 41.36 | 568,932 | +0.06(+0.14%) |
Sep 26, 2013 | 41.63 | 41.63 | 41.02 | 41.30 | 377,976 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.63 | 41.01 | 41.51 | 851,986 | +0.65(+1.60%) |
Sep 24, 2013 | 40.54 | 41.46 | 40.16 | 40.85 | 569,733 | +0.42(+1.03%) |
Sep 23, 2013 | 41.09 | 41.16 | 40.39 | 40.44 | 622,480 | -0.73(-1.77%) |
Sep 20, 2013 | 41.62 | 41.67 | 41.06 | 41.17 | 1,483,507 | -0.43(-1.04%) |
Sep 19, 2013 | 41.85 | 42.12 | 41.35 | 41.60 | 722,071 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.82 | 40.50 | 41.73 | 862,346 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.02 | 40.52 | 773,808 | +0.31(+0.78%) |
Sep 16, 2013 | 39.92 | 40.42 | 39.46 | 40.21 | 834,135 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.68 | 39.02 | 39.46 | 574,693 | -0.01(-0.02%) |
Sep 12, 2013 | 39.93 | 40.02 | 39.30 | 39.47 | 561,218 | -0.46(-1.15%) |
Sep 11, 2013 | 39.93 | 40.07 | 39.52 | 39.93 | 879,202 | -0.01(-0.02%) |
Sep 10, 2013 | 39.93 | 40.04 | 39.73 | 39.93 | 802,552 | +0.19(+0.47%) |
Sep 09, 2013 | 38.95 | 39.91 | 38.92 | 39.75 | 883,507 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.93 | 38.74 | 39.33 | 429,060 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.97 | 39.44 | 39.52 | 542,917 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.60 | 38.08 | 39.48 | 1,041,077 | +1.14(+2.97%) |
Sep 03, 2013 | 38.92 | 39.09 | 37.66 | 38.35 | 1,314,515 | +0.19(+0.49%) |
Aug 30, 2013 | 39.08 | 39.09 | 38.07 | 38.16 | 743,448 | -0.93(-2.39%) |
Aug 29, 2013 | 38.78 | 39.46 | 38.72 | 39.09 | 579,874 | +0.31(+0.79%) |
Aug 28, 2013 | 38.28 | 39.10 | 38.28 | 38.79 | 765,991 | +0.36(+0.93%) |
Aug 27, 2013 | 38.65 | 39.27 | 38.39 | 38.43 | 1,073,263 | -1.10(-2.77%) |
Aug 26, 2013 | 39.69 | 40.10 | 39.51 | 39.53 | 760,103 | -0.20(-0.49%) |
Aug 23, 2013 | 39.88 | 39.96 | 39.10 | 39.72 | 810,511 | +0.00(+0.00%) |
Aug 22, 2013 | 39.14 | 39.97 | 39.07 | 39.72 | 535,154 | +0.76(+1.94%) |
Aug 21, 2013 | 39.30 | 39.65 | 38.87 | 38.97 | 633,682 | -0.54(-1.38%) |
Aug 20, 2013 | 38.86 | 39.71 | 38.70 | 39.51 | 1,817,485 | +0.80(+2.06%) |
Aug 19, 2013 | 38.83 | 38.95 | 38.41 | 38.71 | 820,067 | -0.15(-0.39%) |
Aug 16, 2013 | 38.82 | 39.19 | 38.66 | 38.86 | 1,226,121 | +0.09(+0.22%) |
Aug 15, 2013 | 38.42 | 39.01 | 37.90 | 38.78 | 1,052,056 | -0.30(-0.76%) |
Aug 14, 2013 | 39.31 | 39.47 | 38.97 | 39.08 | 529,778 | -0.17(-0.43%) |
Aug 13, 2013 | 38.99 | 39.26 | 38.74 | 39.25 | 2,022,486 | +0.27(+0.70%) |
Aug 12, 2013 | 38.40 | 39.38 | 38.33 | 38.97 | 934,718 | +0.28(+0.72%) |
Aug 09, 2013 | 38.41 | 38.83 | 38.26 | 38.69 | 646,107 | +0.19(+0.49%) |
Aug 08, 2013 | 38.63 | 38.89 | 38.15 | 38.51 | 1,008,781 | +0.31(+0.82%) |
Aug 07, 2013 | 38.79 | 38.80 | 37.94 | 38.19 | 1,372,585 | -0.88(-2.26%) |
Aug 06, 2013 | 39.88 | 39.97 | 38.73 | 39.08 | 1,905,859 | -0.97(-2.42%) |
Aug 05, 2013 | 39.81 | 40.19 | 39.65 | 40.05 | 1,234,010 | +0.24(+0.60%) |
Aug 02, 2013 | 39.58 | 40.21 | 38.94 | 39.81 | 1,650,547 | +0.25(+0.64%) |
Aug 01, 2013 | 38.62 | 39.58 | 38.62 | 39.55 | 1,928,986 | +1.48(+3.88%) |
Jul 31, 2013 | 37.89 | 38.64 | 37.70 | 38.07 | 2,414,012 | +0.39(+1.04%) |
Jul 30, 2013 | 36.53 | 39.56 | 35.35 | 37.68 | 5,197,635 | +3.30(+9.59%) |
Jul 29, 2013 | 34.32 | 34.63 | 34.02 | 34.39 | 596,586 | +0.08(+0.22%) |
Jul 26, 2013 | 34.40 | 34.63 | 33.95 | 34.31 | 410,800 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 592,949 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.68 | 34.46 | 34.51 | 930,273 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.03 | 35.24 | 35.50 | 794,498 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.76 | 1,187,034 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,018 | +0.23(+0.67%) |
Jul 18, 2013 | 33.98 | 34.52 | 33.82 | 34.29 | 876,742 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,309 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.70 | 33.11 | 645,057 | -0.22(-0.66%) |
Jul 15, 2013 | 34.05 | 34.15 | 33.24 | 33.33 | 763,600 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.05 | 33.69 | 34.01 | 382,175 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.70 | 33.95 | 383,635 | +0.60(+1.81%) |
Jul 10, 2013 | 33.81 | 33.90 | 33.10 | 33.34 | 461,062 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.74 | 33.84 | 667,728 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.38 | 32.71 | 32.74 | 603,160 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.97 | 32.03 | 32.70 | 774,867 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.09 | 32.44 | 710,964 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.33 | 32.37 | 32.54 | 878,576 | -0.25(-0.75%) |
Jul 01, 2013 | 32.44 | 33.20 | 32.35 | 32.79 | 787,884 | +0.54(+1.66%) |
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.26 | 1,428,978 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,574 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.07 | 30.51 | 31.01 | 618,867 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.77 | 30.02 | 30.54 | 860,617 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,397 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.76 | 29.37 | 29.99 | 1,308,867 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.50 | 944,873 | -1.41(-4.42%) |
Jun 19, 2013 | 31.74 | 32.46 | 31.56 | 31.91 | 1,173,067 | +0.12(+0.37%) |
Jun 18, 2013 | 31.68 | 32.09 | 31.51 | 31.79 | 754,836 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.13 | 31.33 | 31.57 | 750,890 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.74 | 261,457 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,841 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,236 | -0.50(-1.56%) |
Jun 11, 2013 | 32.35 | 32.71 | 32.03 | 32.03 | 371,705 | -1.04(-3.16%) |
Jun 10, 2013 | 33.20 | 33.32 | 32.81 | 33.07 | 378,624 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.09 | 33.05 | 437,328 | +1.00(+3.13%) |
Jun 06, 2013 | 31.52 | 32.06 | 31.39 | 32.04 | 521,772 | +0.55(+1.75%) |
Jun 05, 2013 | 32.31 | 32.38 | 31.46 | 31.49 | 814,595 | -1.04(-3.19%) |
Jun 04, 2013 | 32.86 | 33.34 | 32.21 | 32.53 | 905,321 | -0.42(-1.29%) |
Jun 03, 2013 | 33.92 | 33.96 | 31.87 | 32.95 | 1,045,316 | -0.88(-2.59%) |
May 31, 2013 | 33.30 | 34.46 | 33.18 | 33.83 | 1,043,742 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.78 | 32.88 | 33.61 | 680,468 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.15 | 32.61 | 33.04 | 783,746 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.49 | 32.80 | 33.13 | 582,253 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.69 | 31.83 | 32.30 | 894,495 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.34 | 32.20 | 648,548 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.67 | 32.06 | 844,960 | -1.17(-3.53%) |
May 21, 2013 | 33.27 | 33.52 | 33.05 | 33.23 | 567,995 | -0.13(-0.38%) |
May 20, 2013 | 33.09 | 33.72 | 33.00 | 33.36 | 624,106 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.09 | 506,164 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.53 | 32.58 | 775,513 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.89 | 32.67 | 33.59 | 867,374 | +1.22(+3.78%) |
May 13, 2013 | 32.57 | 32.86 | 32.21 | 32.37 | 703,683 | -0.27(-0.83%) |
May 10, 2013 | 33.26 | 33.38 | 32.40 | 32.64 | 851,857 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.70 | 33.02 | 33.21 | 573,127 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.42 | 750,401 | +0.32(+0.98%) |
May 07, 2013 | 33.33 | 33.43 | 32.89 | 33.10 | 1,008,674 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.53 | 32.11 | 33.28 | 917,259 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.26 | 32.97 | 1,181,063 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.47 | 31.02 | 32.26 | 1,618,583 | +0.82(+2.62%) |
May 01, 2013 | 33.10 | 33.24 | 31.30 | 31.43 | 1,359,787 | -1.92(-5.76%) |
Apr 30, 2013 | 34.43 | 34.67 | 32.21 | 33.35 | 1,497,922 | -0.76(-2.22%) |
Apr 29, 2013 | 34.11 | 34.57 | 33.96 | 34.11 | 976,177 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.05 | 33.84 | 33.88 | 514,320 | -0.03(-0.07%) |
Apr 25, 2013 | 33.25 | 34.20 | 33.10 | 33.90 | 750,513 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.08 | 32.23 | 33.03 | 791,344 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.64 | 32.20 | 580,181 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.92 | 30.79 | 31.73 | 499,766 | +0.11(+0.35%) |
Apr 19, 2013 | 30.96 | 31.80 | 30.53 | 31.62 | 716,732 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.75 | 30.48 | 30.84 | 893,891 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.29 | 30.82 | 31.58 | 1,462,099 | -1.04(-3.20%) |
Apr 16, 2013 | 31.68 | 32.63 | 31.52 | 32.62 | 1,044,054 | +1.33(+4.23%) |
Apr 15, 2013 | 33.05 | 33.12 | 31.08 | 31.30 | 1,011,129 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.25 | 1,610,148 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.33 | 33.53 | 34.24 | 825,211 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.98 | 33.13 | 33.94 | 1,096,668 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.98 | 33.16 | 33.27 | 768,468 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.50 | 32.98 | 33.48 | 581,729 | +0.31(+0.92%) |
Apr 05, 2013 | 32.93 | 33.46 | 32.33 | 33.17 | 895,394 | -0.54(-1.61%) |
Apr 04, 2013 | 33.60 | 33.88 | 33.32 | 33.72 | 905,433 | +0.07(+0.20%) |
Apr 03, 2013 | 35.02 | 35.08 | 33.55 | 33.65 | 1,643,249 | -1.34(-3.84%) |
Apr 02, 2013 | 35.52 | 35.64 | 34.87 | 34.99 | 773,595 | -0.40(-1.13%) |