Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 479,400 | -0.02(-0.05%) |
Dec 30, 2013 | 42.64 | 43.46 | 42.50 | 43.22 | 728,384 | +0.57(+1.34%) |
Dec 27, 2013 | 43.70 | 43.70 | 42.18 | 42.65 | 1,783,214 | -0.99(-2.27%) |
Dec 26, 2013 | 43.77 | 43.84 | 43.13 | 43.64 | 424,760 | -0.17(-0.39%) |
Dec 24, 2013 | 44.10 | 44.31 | 43.00 | 43.81 | 378,435 | -0.14(-0.32%) |
Dec 23, 2013 | 44.14 | 44.82 | 43.59 | 43.95 | 1,132,562 | +1.23(+2.87%) |
Dec 20, 2013 | 42.23 | 42.94 | 42.00 | 42.73 | 904,118 | +0.47(+1.10%) |
Dec 19, 2013 | 43.00 | 43.18 | 41.94 | 42.26 | 729,667 | -1.18(-2.72%) |
Dec 18, 2013 | 43.65 | 43.80 | 42.62 | 43.44 | 765,778 | -0.22(-0.50%) |
Dec 17, 2013 | 43.37 | 43.70 | 42.96 | 43.66 | 569,603 | +0.16(+0.37%) |
Dec 16, 2013 | 43.34 | 44.00 | 43.15 | 43.50 | 873,798 | +0.05(+0.12%) |
Dec 13, 2013 | 44.00 | 44.24 | 42.95 | 43.45 | 1,162,081 | -0.30(-0.69%) |
Dec 12, 2013 | 42.29 | 44.00 | 41.65 | 43.75 | 1,837,019 | +1.42(+3.35%) |
Dec 11, 2013 | 43.35 | 43.35 | 42.19 | 42.33 | 886,482 | -0.56(-1.31%) |
Dec 10, 2013 | 44.75 | 44.92 | 42.89 | 42.89 | 1,469,896 | -1.91(-4.26%) |
Dec 09, 2013 | 45.52 | 45.87 | 44.77 | 44.80 | 1,065,499 | -0.49(-1.08%) |
Dec 06, 2013 | 45.40 | 46.85 | 45.00 | 45.29 | 0 | -2.46(-5.15%) |
Dec 05, 2013 | 49.60 | 51.00 | 47.75 | 47.75 | 1,940,733 | -1.96(-3.94%) |
Dec 04, 2013 | 50.00 | 51.19 | 48.91 | 49.71 | 0 | -0.78(-1.54%) |
Dec 03, 2013 | 52.00 | 52.21 | 50.36 | 50.49 | 928,797 | -1.75(-3.35%) |
Dec 02, 2013 | 53.35 | 53.58 | 51.68 | 52.24 | 689,985 | -0.92(-1.73%) |
Nov 29, 2013 | 53.91 | 53.95 | 53.11 | 53.16 | 0 | -0.40(-0.75%) |
Nov 27, 2013 | 53.48 | 54.06 | 52.77 | 53.56 | 0 | +0.11(+0.21%) |
Nov 26, 2013 | 53.82 | 54.69 | 53.39 | 53.45 | 0 | -0.16(-0.30%) |
Nov 25, 2013 | 52.43 | 53.62 | 52.43 | 53.61 | 560,901 | +0.94(+1.78%) |
Nov 22, 2013 | 52.61 | 53.49 | 52.22 | 52.67 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.66 | 52.95 | 51.59 | 52.50 | 448,644 | +0.83(+1.61%) |
Nov 20, 2013 | 51.60 | 52.85 | 51.39 | 51.67 | 0 | +0.33(+0.64%) |
Nov 19, 2013 | 52.79 | 53.27 | 51.08 | 51.34 | 540,253 | -1.33(-2.53%) |
Nov 18, 2013 | 54.87 | 55.28 | 52.01 | 52.67 | 753,592 | -1.66(-3.06%) |
Nov 15, 2013 | 53.66 | 54.77 | 52.44 | 54.33 | 0 | +0.89(+1.67%) |
Nov 14, 2013 | 52.06 | 53.72 | 51.55 | 53.44 | 618,044 | +1.58(+3.05%) |
Nov 12, 2013 | 51.97 | 52.28 | 51.20 | 51.86 | 405,998 | -0.13(-0.25%) |
Nov 11, 2013 | 50.86 | 52.12 | 50.36 | 51.99 | 0 | +1.14(+2.24%) |
Nov 08, 2013 | 50.23 | 51.41 | 50.23 | 50.85 | 0 | +0.80(+1.60%) |
Nov 07, 2013 | 52.39 | 52.73 | 50.00 | 50.05 | 763,803 | -2.17(-4.16%) |
Nov 06, 2013 | 52.95 | 53.65 | 52.00 | 52.22 | 807,514 | -0.28(-0.53%) |
Nov 05, 2013 | 51.85 | 53.05 | 51.04 | 52.50 | 1,049,624 | +0.54(+1.04%) |
Nov 04, 2013 | 50.20 | 52.30 | 50.16 | 51.96 | 1,047,588 | +1.78(+3.55%) |
Nov 01, 2013 | 48.36 | 51.00 | 48.36 | 50.18 | 0 | +1.92(+3.98%) |
Oct 31, 2013 | 47.80 | 49.06 | 47.72 | 48.26 | 0 | +0.40(+0.84%) |
Oct 30, 2013 | 49.25 | 49.89 | 47.85 | 47.86 | 511,917 | -1.32(-2.68%) |
Oct 29, 2013 | 48.83 | 50.31 | 47.13 | 49.18 | 0 | +0.48(+0.99%) |
Oct 28, 2013 | 48.77 | 48.98 | 48.01 | 48.70 | 0 | -0.12(-0.25%) |
Oct 25, 2013 | 49.13 | 49.13 | 47.69 | 48.82 | 0 | -0.21(-0.43%) |
Oct 24, 2013 | 48.90 | 49.25 | 48.04 | 49.03 | 501,440 | +0.60(+1.24%) |
Oct 23, 2013 | 48.01 | 48.48 | 47.45 | 48.43 | 0 | +0.31(+0.64%) |
Oct 22, 2013 | 48.26 | 49.06 | 47.20 | 48.12 | 568,659 | +0.06(+0.12%) |
Oct 21, 2013 | 49.69 | 50.39 | 47.95 | 48.06 | 937,474 | -1.34(-2.71%) |
Oct 18, 2013 | 47.84 | 49.94 | 47.70 | 49.40 | 1,632,899 | +1.90(+4.00%) |
Oct 17, 2013 | 46.32 | 47.76 | 45.96 | 47.50 | 1,012,201 | +0.93(+1.99%) |
Oct 16, 2013 | 45.45 | 46.57 | 45.30 | 46.57 | 493,680 | +1.44(+3.19%) |
Oct 15, 2013 | 45.25 | 45.48 | 44.37 | 45.13 | 374,872 | -0.38(-0.83%) |
Oct 14, 2013 | 44.69 | 45.58 | 44.53 | 45.51 | 325,616 | +0.07(+0.15%) |
Oct 11, 2013 | 45.23 | 45.46 | 44.52 | 45.44 | 0 | +0.22(+0.48%) |
Oct 10, 2013 | 44.90 | 45.31 | 44.26 | 45.22 | 518,886 | +1.08(+2.45%) |
Oct 09, 2013 | 45.05 | 45.08 | 43.26 | 44.14 | 0 | -0.88(-1.95%) |
Oct 08, 2013 | 46.72 | 47.07 | 44.96 | 45.02 | 873,084 | -1.77(-3.78%) |
Oct 07, 2013 | 47.10 | 47.29 | 46.40 | 46.79 | 0 | -0.57(-1.20%) |
Oct 04, 2013 | 47.55 | 47.75 | 46.51 | 47.36 | 0 | -0.05(-0.11%) |
Oct 03, 2013 | 48.00 | 48.95 | 47.18 | 47.41 | 0 | +0.81(+1.74%) |
Oct 02, 2013 | 44.51 | 46.62 | 44.51 | 46.60 | 1,221,589 | +1.59(+3.53%) |
Oct 01, 2013 | 43.70 | 45.21 | 43.52 | 45.01 | 623,357 | +0.47(+1.06%) |
Sep 27, 2013 | 44.93 | 45.07 | 44.50 | 44.54 | 0 | -0.64(-1.42%) |
Sep 26, 2013 | 44.82 | 45.43 | 44.72 | 45.18 | 541,683 | +0.52(+1.16%) |
Sep 25, 2013 | 44.09 | 44.82 | 43.90 | 44.66 | 726,231 | +0.49(+1.11%) |
Sep 24, 2013 | 43.25 | 45.02 | 43.12 | 44.17 | 1,782,513 | +1.37(+3.20%) |
Sep 23, 2013 | 43.25 | 43.40 | 42.42 | 42.80 | 1,380,804 | -0.86(-1.97%) |
Sep 20, 2013 | 44.75 | 45.36 | 43.58 | 43.66 | 0 | -0.92(-2.06%) |
Sep 19, 2013 | 46.34 | 46.60 | 44.48 | 44.58 | 1,526,398 | -1.41(-3.07%) |
Sep 18, 2013 | 46.66 | 46.85 | 44.93 | 45.99 | 0 | -2.51(-5.18%) |
Sep 17, 2013 | 47.52 | 49.20 | 47.41 | 48.50 | 0 | +1.09(+2.30%) |
Sep 16, 2013 | 47.76 | 47.42 | 46.93 | 47.41 | 0 | +0.32(+0.69%) |
Sep 13, 2013 | 47.47 | 47.51 | 46.60 | 47.09 | 0 | +0.02(+0.03%) |
Sep 12, 2013 | 48.73 | 48.73 | 46.76 | 47.07 | 0 | -1.49(-3.07%) |
Sep 11, 2013 | 48.08 | 49.68 | 47.63 | 48.56 | 0 | +0.47(+0.98%) |
Sep 10, 2013 | 46.58 | 48.99 | 46.01 | 48.09 | 6,124,821 | +7.05(+17.18%) |
Sep 09, 2013 | 40.35 | 41.15 | 39.40 | 41.04 | 1,558,673 | +1.55(+3.93%) |
Sep 06, 2013 | 39.98 | 40.19 | 39.25 | 39.49 | 0 | +0.39(+1.00%) |
Sep 05, 2013 | 37.88 | 39.53 | 37.88 | 39.10 | 0 | +1.08(+2.84%) |
Sep 04, 2013 | 37.88 | 38.43 | 37.70 | 38.02 | 0 | +0.15(+0.40%) |
Sep 03, 2013 | 37.17 | 38.56 | 36.71 | 37.87 | 0 | +1.12(+3.05%) |
Aug 30, 2013 | 36.70 | 37.02 | 36.40 | 36.75 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 36.84 | 37.32 | 36.73 | 36.76 | 422,111 | -0.05(-0.14%) |
Aug 28, 2013 | 36.70 | 37.28 | 36.50 | 36.81 | 0 | +0.22(+0.60%) |
Aug 27, 2013 | 37.69 | 37.78 | 36.53 | 36.59 | 156,447 | -1.39(-3.66%) |
Aug 26, 2013 | 37.75 | 38.23 | 37.45 | 37.98 | 0 | +0.23(+0.61%) |
Aug 23, 2013 | 37.61 | 37.79 | 37.28 | 37.75 | 0 | +0.12(+0.32%) |
Aug 22, 2013 | 37.23 | 37.98 | 36.91 | 37.63 | 238,012 | +0.47(+1.26%) |
Aug 21, 2013 | 37.50 | 37.97 | 36.92 | 37.16 | 0 | -0.54(-1.43%) |
Aug 20, 2013 | 37.03 | 38.12 | 37.03 | 37.70 | 134,632 | +0.68(+1.84%) |
Aug 19, 2013 | 37.21 | 37.55 | 36.92 | 37.02 | 241,967 | -0.33(-0.88%) |
Aug 16, 2013 | 37.28 | 37.87 | 37.09 | 37.35 | 0 | -0.15(-0.40%) |
Aug 15, 2013 | 37.53 | 37.84 | 37.12 | 37.50 | 379,937 | -0.43(-1.13%) |
Aug 14, 2013 | 37.56 | 38.28 | 37.50 | 37.93 | 222,534 | +0.30(+0.80%) |
Aug 13, 2013 | 37.36 | 37.73 | 37.11 | 37.63 | 494,010 | +0.36(+0.97%) |
Aug 12, 2013 | 37.21 | 37.70 | 36.67 | 37.27 | 377,495 | -0.09(-0.24%) |
Aug 09, 2013 | 37.18 | 37.54 | 36.72 | 37.36 | 359,949 | -0.05(-0.13%) |
Aug 08, 2013 | 37.47 | 37.90 | 37.04 | 37.41 | 424,711 | +0.16(+0.43%) |
Aug 07, 2013 | 38.37 | 38.37 | 37.05 | 37.25 | 455,454 | -1.51(-3.90%) |
Aug 06, 2013 | 39.17 | 39.50 | 38.56 | 38.76 | 223,406 | -0.39(-1.00%) |
Aug 05, 2013 | 39.19 | 39.56 | 38.90 | 39.15 | 273,175 | -0.12(-0.31%) |
Aug 02, 2013 | 38.95 | 39.86 | 38.95 | 39.27 | 307,995 | +0.08(+0.20%) |
Aug 01, 2013 | 39.07 | 39.36 | 38.80 | 39.19 | 709,035 | +0.33(+0.85%) |
Jul 31, 2013 | 40.40 | 40.98 | 38.83 | 38.86 | 959,792 | -2.43(-5.89%) |
Jul 30, 2013 | 41.00 | 41.59 | 40.14 | 41.29 | 0 | +0.40(+0.98%) |
Jul 29, 2013 | 39.78 | 41.17 | 39.44 | 40.89 | 0 | +0.92(+2.30%) |
Jul 26, 2013 | 39.94 | 40.09 | 39.43 | 39.97 | 0 | -0.27(-0.67%) |
Jul 25, 2013 | 39.97 | 40.34 | 39.75 | 40.24 | 0 | +0.34(+0.85%) |
Jul 24, 2013 | 40.84 | 41.13 | 39.71 | 39.90 | 244,502 | -0.88(-2.16%) |
Jul 23, 2013 | 41.64 | 41.98 | 40.43 | 40.78 | 0 | -0.89(-2.14%) |
Jul 22, 2013 | 42.02 | 42.37 | 40.88 | 41.67 | 0 | +0.79(+1.93%) |
Jul 19, 2013 | 39.82 | 41.02 | 39.78 | 40.88 | 840,403 | +1.18(+2.97%) |
Jul 18, 2013 | 39.28 | 39.71 | 39.01 | 39.70 | 0 | +0.41(+1.04%) |
Jul 17, 2013 | 39.00 | 39.70 | 38.94 | 39.29 | 345,937 | +0.07(+0.18%) |
Jul 16, 2013 | 39.37 | 39.49 | 38.62 | 39.22 | 0 | -0.14(-0.36%) |
Jul 15, 2013 | 39.46 | 39.66 | 39.22 | 39.36 | 0 | +0.14(+0.36%) |
Jul 12, 2013 | 39.19 | 39.43 | 38.69 | 39.22 | 0 | +1.30(+3.41%) |
Jul 11, 2013 | 38.38 | 38.47 | 37.91 | 37.92 | 0 | +0.16(+0.44%) |
Jul 10, 2013 | 37.32 | 38.11 | 37.15 | 37.76 | 0 | +0.55(+1.48%) |
Jul 09, 2013 | 36.40 | 37.35 | 36.30 | 37.21 | 0 | +0.93(+2.56%) |
Jul 08, 2013 | 36.56 | 36.63 | 35.80 | 36.28 | 0 | -0.35(-0.96%) |
Jul 05, 2013 | 37.63 | 37.63 | 36.50 | 36.63 | 0 | -0.22(-0.60%) |
Jul 03, 2013 | 36.44 | 37.04 | 36.14 | 36.85 | 0 | +0.37(+1.01%) |
Jul 02, 2013 | 36.83 | 37.16 | 35.95 | 36.48 | 0 | -0.21(-0.57%) |
Jul 01, 2013 | 36.85 | 37.12 | 36.57 | 36.69 | 0 | -0.15(-0.41%) |
Jun 28, 2013 | 36.36 | 37.03 | 36.11 | 36.84 | 3,631,157 | +1.06(+2.96%) |
Jun 26, 2013 | 36.15 | 36.25 | 35.43 | 35.78 | 5,580,566 | -2.42(-6.34%) |
Jun 25, 2013 | 38.18 | 38.27 | 36.99 | 38.20 | 444,982 | +0.42(+1.11%) |
Jun 24, 2013 | 37.38 | 38.24 | 37.10 | 37.78 | 0 | +0.04(+0.11%) |
Jun 21, 2013 | 38.80 | 39.00 | 37.12 | 37.74 | 699,864 | +0.33(+0.88%) |
Jun 20, 2013 | 38.50 | 38.69 | 37.09 | 37.41 | 603,482 | -2.07(-5.24%) |
Jun 19, 2013 | 39.90 | 40.36 | 39.39 | 39.48 | 0 | -0.41(-1.03%) |
Jun 18, 2013 | 38.30 | 39.99 | 37.91 | 39.89 | 0 | +1.37(+3.56%) |
Jun 17, 2013 | 37.49 | 38.56 | 37.35 | 38.52 | 0 | +1.54(+4.16%) |
Jun 14, 2013 | 36.85 | 37.24 | 36.29 | 36.98 | 0 | +0.18(+0.49%) |
Jun 13, 2013 | 36.40 | 37.10 | 35.20 | 36.80 | 966,477 | +1.40(+3.95%) |
Jun 12, 2013 | 36.36 | 36.90 | 35.25 | 35.40 | 786,571 | -0.90(-2.48%) |
Jun 11, 2013 | 37.07 | 37.07 | 35.93 | 36.30 | 561,844 | -0.83(-2.24%) |
Jun 10, 2013 | 36.51 | 37.91 | 36.42 | 37.13 | 0 | +0.89(+2.46%) |
Jun 07, 2013 | 36.50 | 37.67 | 35.99 | 36.24 | 0 | -0.10(-0.28%) |
Jun 06, 2013 | 36.88 | 38.13 | 36.22 | 36.34 | 320,065 | -0.77(-2.07%) |
Jun 05, 2013 | 37.04 | 37.21 | 36.13 | 37.11 | 0 | -0.22(-0.59%) |
Jun 04, 2013 | 37.79 | 38.62 | 36.62 | 37.33 | 0 | -0.45(-1.19%) |
Jun 03, 2013 | 38.24 | 38.85 | 37.27 | 37.78 | 278,134 | -0.39(-1.01%) |
May 31, 2013 | 37.43 | 38.56 | 37.15 | 38.17 | 450,132 | +0.50(+1.32%) |
May 30, 2013 | 36.80 | 37.83 | 36.57 | 37.67 | 272,422 | +0.88(+2.39%) |
May 29, 2013 | 37.48 | 37.48 | 36.76 | 36.79 | 223,007 | -0.93(-2.47%) |
May 28, 2013 | 38.14 | 39.12 | 37.59 | 37.72 | 257,789 | +0.14(+0.37%) |
May 24, 2013 | 38.13 | 38.34 | 37.55 | 37.58 | 0 | -0.89(-2.31%) |
May 23, 2013 | 38.53 | 38.63 | 37.89 | 38.47 | 0 | -0.45(-1.16%) |
May 22, 2013 | 39.41 | 39.90 | 38.52 | 38.92 | 0 | -0.49(-1.24%) |
May 21, 2013 | 39.44 | 39.53 | 38.91 | 39.41 | 0 | -0.07(-0.18%) |
May 20, 2013 | 39.24 | 39.65 | 38.77 | 39.48 | 0 | +0.08(+0.20%) |
May 17, 2013 | 39.52 | 39.73 | 38.77 | 39.40 | 0 | -0.08(-0.20%) |
May 16, 2013 | 39.56 | 40.68 | 39.36 | 39.48 | 324,377 | -0.10(-0.25%) |
May 15, 2013 | 39.36 | 40.06 | 39.36 | 39.58 | 0 | +0.95(+2.46%) |
May 13, 2013 | 38.19 | 38.73 | 38.02 | 38.63 | 0 | +0.21(+0.55%) |
May 10, 2013 | 36.95 | 38.64 | 36.86 | 38.42 | 0 | +1.42(+3.84%) |
May 09, 2013 | 37.00 | 37.19 | 36.55 | 37.00 | 0 | -0.17(-0.46%) |
May 08, 2013 | 36.64 | 37.20 | 36.27 | 37.17 | 0 | +0.25(+0.68%) |
May 07, 2013 | 36.24 | 37.05 | 36.21 | 36.92 | 0 | +0.61(+1.68%) |
May 06, 2013 | 36.44 | 36.81 | 36.15 | 36.31 | 0 | +0.06(+0.17%) |
May 03, 2013 | 36.31 | 36.52 | 36.03 | 36.25 | 0 | +0.19(+0.53%) |
May 02, 2013 | 36.32 | 36.62 | 35.68 | 36.06 | 0 | -0.23(-0.65%) |
May 01, 2013 | 36.00 | 37.04 | 36.00 | 36.30 | 0 | +0.30(+0.85%) |
Apr 30, 2013 | 35.60 | 36.87 | 35.12 | 35.99 | 0 | -0.51(-1.40%) |
Apr 29, 2013 | 37.49 | 37.49 | 36.25 | 36.50 | 343,601 | -0.71(-1.91%) |
Apr 26, 2013 | 36.99 | 37.52 | 36.99 | 37.21 | 353,673 | +0.22(+0.59%) |
Apr 25, 2013 | 37.00 | 37.83 | 36.77 | 36.99 | 0 | +0.09(+0.24%) |
Apr 24, 2013 | 37.30 | 37.61 | 36.45 | 36.90 | 219,693 | -0.50(-1.34%) |
Apr 23, 2013 | 36.74 | 37.42 | 36.59 | 37.40 | 276,249 | +0.81(+2.21%) |
Apr 22, 2013 | 36.41 | 36.65 | 35.84 | 36.59 | 217,014 | +0.08(+0.22%) |
Apr 19, 2013 | 36.30 | 36.75 | 36.00 | 36.51 | 148,031 | +0.21(+0.58%) |
Apr 18, 2013 | 35.61 | 37.17 | 35.27 | 36.30 | 537,797 | +0.66(+1.85%) |
Apr 17, 2013 | 36.77 | 36.80 | 35.12 | 35.64 | 297,827 | -0.71(-1.95%) |
Apr 16, 2013 | 35.64 | 36.50 | 35.44 | 36.35 | 446,797 | +1.10(+3.12%) |
Apr 15, 2013 | 36.78 | 37.32 | 35.13 | 35.25 | 489,899 | -1.69(-4.57%) |
Apr 12, 2013 | 36.80 | 37.18 | 36.80 | 36.94 | 431,409 | -0.06(-0.16%) |
Apr 11, 2013 | 35.89 | 37.38 | 35.82 | 37.00 | 606,780 | +0.86(+2.38%) |
Apr 10, 2013 | 35.79 | 36.24 | 35.21 | 36.14 | 312,074 | +0.57(+1.60%) |
Apr 09, 2013 | 35.87 | 36.48 | 35.53 | 35.57 | 425,541 | -0.12(-0.34%) |
Apr 08, 2013 | 35.54 | 35.73 | 34.62 | 35.69 | 499,164 | +0.25(+0.71%) |
Apr 05, 2013 | 36.41 | 36.42 | 35.13 | 35.44 | 413,590 | -1.53(-4.14%) |
Apr 04, 2013 | 35.71 | 37.08 | 35.66 | 36.97 | 406,783 | +1.23(+3.44%) |
Apr 03, 2013 | 37.01 | 37.22 | 35.68 | 35.74 | 414,820 | -1.50(-4.03%) |
Apr 02, 2013 | 37.79 | 38.39 | 37.02 | 37.24 | 725,747 | -0.74(-1.95%) |
Apr 01, 2013 | 38.40 | 38.88 | 37.54 | 37.98 | 873,515 | +0.09(+0.24%) |
Mar 28, 2013 | 36.15 | 38.05 | 35.75 | 37.89 | 2,457,187 | -1.27(-3.24%) |
Mar 27, 2013 | 39.72 | 39.95 | 38.70 | 39.16 | 810,015 | -0.71(-1.78%) |
Mar 26, 2013 | 41.93 | 41.93 | 38.98 | 39.87 | 875,884 | -1.68(-4.04%) |
Mar 25, 2013 | 42.21 | 43.04 | 40.60 | 41.55 | 622,916 | -0.02(-0.05%) |
Mar 22, 2013 | 41.42 | 42.67 | 41.36 | 41.57 | 198,782 | +0.21(+0.51%) |
Mar 21, 2013 | 41.56 | 41.80 | 41.17 | 41.36 | 121,036 | -0.42(-1.01%) |
Mar 20, 2013 | 41.35 | 42.18 | 41.00 | 41.78 | 215,313 | +0.76(+1.85%) |
Mar 19, 2013 | 41.92 | 41.98 | 40.58 | 41.02 | 293,088 | -0.80(-1.91%) |
Mar 18, 2013 | 40.69 | 42.14 | 40.39 | 41.82 | 394,691 | +0.75(+1.83%) |
Mar 15, 2013 | 41.66 | 42.05 | 40.53 | 41.07 | 400,447 | -0.86(-2.05%) |
Mar 14, 2013 | 41.36 | 42.10 | 40.81 | 41.93 | 298,215 | +0.71(+1.72%) |
Mar 13, 2013 | 41.57 | 41.73 | 41.13 | 41.22 | 376,626 | -0.25(-0.60%) |
Mar 12, 2013 | 42.07 | 42.07 | 41.09 | 41.47 | 237,112 | -0.41(-0.98%) |
Mar 11, 2013 | 42.00 | 42.20 | 41.63 | 41.88 | 232,662 | -0.16(-0.38%) |
Mar 08, 2013 | 42.07 | 42.22 | 41.63 | 42.04 | 294,270 | +0.01(+0.02%) |
Mar 07, 2013 | 41.58 | 42.78 | 41.56 | 42.03 | 372,395 | -0.47(-1.11%) |
Mar 06, 2013 | 41.49 | 42.66 | 41.29 | 42.50 | 528,982 | +1.14(+2.76%) |
Mar 05, 2013 | 41.31 | 41.66 | 41.03 | 41.36 | 742,803 | +0.33(+0.80%) |
Mar 04, 2013 | 41.08 | 41.44 | 40.40 | 41.03 | 527,064 | +0.03(+0.07%) |
Mar 01, 2013 | 39.41 | 41.15 | 39.14 | 41.00 | 533,858 | +1.20(+3.02%) |
Feb 28, 2013 | 39.98 | 40.18 | 39.69 | 39.80 | 295,435 | -0.41(-1.02%) |
Feb 27, 2013 | 39.62 | 40.72 | 39.00 | 40.21 | 590,105 | +0.67(+1.69%) |
Feb 26, 2013 | 38.94 | 39.63 | 38.55 | 39.54 | 958,976 | +1.48(+3.89%) |
Feb 22, 2013 | 37.45 | 38.50 | 37.24 | 38.06 | 572,016 | +0.84(+2.26%) |
Feb 21, 2013 | 36.96 | 37.60 | 36.82 | 37.22 | 459,355 | -0.06(-0.16%) |
Feb 20, 2013 | 37.48 | 38.67 | 37.19 | 37.28 | 631,538 | -0.10(-0.27%) |
Feb 19, 2013 | 37.49 | 37.59 | 37.03 | 37.38 | 413,651 | +0.22(+0.59%) |
Feb 15, 2013 | 37.86 | 37.86 | 37.11 | 37.16 | 447,117 | -0.59(-1.56%) |
Feb 14, 2013 | 37.45 | 37.87 | 37.20 | 37.75 | 197,240 | +0.33(+0.88%) |
Feb 13, 2013 | 37.83 | 37.83 | 36.88 | 37.42 | 472,197 | -0.44(-1.16%) |
Feb 12, 2013 | 37.86 | 38.05 | 37.77 | 37.86 | 243,455 | -0.07(-0.18%) |
Feb 11, 2013 | 38.25 | 38.42 | 37.81 | 37.93 | 380,543 | -0.42(-1.10%) |
Feb 08, 2013 | 38.13 | 38.46 | 37.87 | 38.35 | 172,463 | +0.22(+0.58%) |
Feb 07, 2013 | 38.16 | 38.50 | 37.61 | 38.13 | 495,573 | -0.17(-0.44%) |
Feb 06, 2013 | 37.67 | 38.42 | 37.52 | 38.30 | 304,030 | +1.79(+4.90%) |
Feb 04, 2013 | 36.71 | 36.95 | 36.26 | 36.51 | 339,429 | -0.59(-1.59%) |
Feb 01, 2013 | 37.27 | 37.37 | 36.83 | 37.10 | 783,976 | +0.10(+0.27%) |
Jan 31, 2013 | 36.91 | 37.20 | 36.76 | 37.00 | 609,597 | -0.25(-0.67%) |
Jan 30, 2013 | 36.18 | 37.37 | 36.00 | 37.25 | 6,978,760 | +1.35(+3.76%) |
Jan 29, 2013 | 35.15 | 36.17 | 34.65 | 35.90 | 696,762 | +0.76(+2.16%) |
Jan 28, 2013 | 33.91 | 35.23 | 33.91 | 35.14 | 618,749 | +0.64(+1.86%) |
Jan 25, 2013 | 34.98 | 35.05 | 33.86 | 34.50 | 445,039 | -0.37(-1.06%) |
Jan 24, 2013 | 34.93 | 35.63 | 34.66 | 34.87 | 203,796 | -0.06(-0.17%) |
Jan 23, 2013 | 34.45 | 35.04 | 34.11 | 34.93 | 291,713 | +0.55(+1.60%) |
Jan 22, 2013 | 34.97 | 34.97 | 33.75 | 34.38 | 598,032 | -0.61(-1.74%) |
Jan 18, 2013 | 36.20 | 36.36 | 34.55 | 34.99 | 485,230 | -0.93(-2.59%) |
Jan 17, 2013 | 35.18 | 36.18 | 34.45 | 35.92 | 659,473 | +1.52(+4.42%) |
Jan 16, 2013 | 31.40 | 35.50 | 31.25 | 34.40 | 696,556 | +2.57(+8.07%) |
Jan 15, 2013 | 31.14 | 31.85 | 30.82 | 31.83 | 793,040 | +0.69(+2.22%) |
Jan 14, 2013 | 31.91 | 31.91 | 31.04 | 31.14 | 379,559 | -0.86(-2.69%) |
Jan 11, 2013 | 32.38 | 32.86 | 31.64 | 32.00 | 223,471 | -0.52(-1.60%) |
Jan 10, 2013 | 33.25 | 33.33 | 31.80 | 32.52 | 248,127 | -0.59(-1.78%) |
Jan 09, 2013 | 32.80 | 33.99 | 32.78 | 33.11 | 321,387 | +0.26(+0.79%) |
Jan 08, 2013 | 32.79 | 33.15 | 31.51 | 32.85 | 354,508 | +0.08(+0.24%) |
Jan 07, 2013 | 33.00 | 33.29 | 32.36 | 32.77 | 152,806 | -0.32(-0.97%) |
Jan 04, 2013 | 33.37 | 33.44 | 32.84 | 33.09 | 119,561 | -0.09(-0.27%) |
Jan 03, 2013 | 33.61 | 33.82 | 32.90 | 33.18 | 158,886 | -0.63(-1.86%) |