Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.07 | 38.37 | 37.07 | 37.79 | 337,079 | +0.05(+0.13%) |
Jan 30, 2014 | 38.78 | 38.86 | 37.72 | 37.74 | 310,968 | -0.72(-1.87%) |
Jan 29, 2014 | 38.33 | 39.02 | 38.27 | 38.46 | 450,013 | -0.25(-0.65%) |
Jan 28, 2014 | 38.54 | 39.09 | 38.24 | 38.71 | 319,846 | +0.10(+0.26%) |
Jan 27, 2014 | 39.45 | 39.83 | 38.44 | 38.61 | 225,521 | -0.74(-1.88%) |
Jan 24, 2014 | 40.36 | 40.60 | 39.10 | 39.35 | 217,754 | -1.32(-3.25%) |
Jan 23, 2014 | 40.73 | 41.20 | 40.46 | 40.67 | 224,437 | -0.24(-0.59%) |
Jan 22, 2014 | 40.47 | 40.92 | 40.17 | 40.91 | 251,924 | +0.44(+1.09%) |
Jan 21, 2014 | 40.19 | 40.50 | 40.03 | 40.47 | 284,911 | +0.44(+1.10%) |
Jan 17, 2014 | 40.24 | 40.03 | 40.03 | 40.03 | 247,700 | -0.25(-0.62%) |
Jan 16, 2014 | 40.05 | 40.44 | 40.03 | 40.28 | 208,643 | +0.13(+0.32%) |
Jan 15, 2014 | 39.99 | 41.06 | 39.99 | 40.15 | 567,907 | +0.16(+0.40%) |
Jan 14, 2014 | 40.08 | 40.27 | 39.61 | 39.99 | 542,648 | +0.08(+0.20%) |
Jan 13, 2014 | 40.54 | 40.80 | 39.68 | 39.91 | 311,352 | -0.87(-2.13%) |
Jan 10, 2014 | 40.56 | 41.38 | 40.45 | 40.78 | 369,654 | +0.26(+0.64%) |
Jan 09, 2014 | 40.14 | 40.73 | 40.14 | 40.52 | 422,036 | +0.42(+1.05%) |
Jan 08, 2014 | 39.44 | 40.10 | 39.11 | 40.10 | 504,368 | +0.68(+1.73%) |
Jan 07, 2014 | 39.27 | 39.58 | 39.00 | 39.42 | 577,846 | +0.20(+0.51%) |
Jan 06, 2014 | 40.13 | 40.15 | 39.18 | 39.22 | 530,968 | -0.81(-2.02%) |
Jan 03, 2014 | 39.82 | 40.31 | 39.82 | 40.03 | 243,546 | +0.22(+0.55%) |
Jan 02, 2014 | 40.08 | 40.08 | 39.39 | 39.81 | 387,397 | -0.47(-1.17%) |
Dec 31, 2013 | 40.68 | 40.28 | 40.28 | 40.28 | 327,400 | -0.42(-1.03%) |
Dec 30, 2013 | 40.52 | 40.96 | 40.47 | 40.70 | 266,347 | +0.13(+0.32%) |
Dec 27, 2013 | 40.37 | 40.66 | 40.31 | 40.57 | 275,262 | +0.19(+0.47%) |
Dec 26, 2013 | 40.42 | 40.61 | 40.30 | 40.38 | 202,351 | +0.07(+0.17%) |
Dec 24, 2013 | 40.46 | 40.64 | 40.00 | 40.31 | 154,781 | -0.22(-0.54%) |
Dec 23, 2013 | 39.50 | 40.62 | 39.42 | 40.53 | 417,322 | +1.14(+2.89%) |
Dec 20, 2013 | 39.04 | 39.52 | 38.46 | 39.39 | 743,809 | +0.54(+1.39%) |
Dec 19, 2013 | 38.81 | 39.13 | 38.46 | 38.85 | 676,861 | -0.13(-0.33%) |
Dec 18, 2013 | 38.80 | 39.14 | 38.07 | 38.98 | 470,176 | +0.15(+0.39%) |
Dec 17, 2013 | 38.39 | 38.88 | 37.98 | 38.83 | 558,442 | +0.58(+1.51%) |
Dec 16, 2013 | 37.40 | 38.29 | 36.84 | 38.25 | 531,938 | +0.92(+2.46%) |
Dec 13, 2013 | 37.18 | 37.93 | 36.90 | 37.33 | 385,662 | +0.13(+0.35%) |
Dec 12, 2013 | 37.31 | 38.00 | 36.80 | 37.20 | 590,987 | +1.09(+3.02%) |
Dec 11, 2013 | 36.40 | 36.40 | 35.92 | 36.11 | 465,615 | -0.27(-0.74%) |
Dec 10, 2013 | 36.28 | 36.81 | 35.92 | 36.38 | 494,404 | -0.04(-0.11%) |
Dec 09, 2013 | 36.09 | 36.47 | 35.78 | 36.42 | 421,518 | +0.43(+1.19%) |
Dec 06, 2013 | 35.95 | 36.41 | 35.82 | 35.99 | 0 | +0.42(+1.18%) |
Dec 05, 2013 | 35.70 | 35.74 | 35.27 | 35.57 | 0 | -0.23(-0.64%) |
Dec 04, 2013 | 35.50 | 36.35 | 35.25 | 35.80 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 36.00 | 36.19 | 35.50 | 35.75 | 0 | -0.44(-1.22%) |
Dec 02, 2013 | 37.06 | 37.16 | 35.98 | 36.19 | 616,453 | -0.99(-2.66%) |
Nov 29, 2013 | 37.27 | 37.60 | 36.63 | 37.18 | 0 | +0.04(+0.11%) |
Nov 27, 2013 | 37.23 | 37.38 | 36.63 | 37.14 | 0 | -0.02(-0.07%) |
Nov 26, 2013 | 33.65 | 37.66 | 33.22 | 37.16 | 0 | +1.09(+3.04%) |
Nov 25, 2013 | 36.08 | 36.46 | 35.67 | 36.07 | 376,966 | -0.12(-0.33%) |
Nov 22, 2013 | 35.63 | 36.23 | 35.39 | 36.19 | 0 | +0.58(+1.63%) |
Nov 21, 2013 | 35.35 | 35.72 | 34.84 | 35.61 | 435,720 | +0.39(+1.11%) |
Nov 20, 2013 | 35.40 | 35.65 | 34.97 | 35.22 | 0 | -0.12(-0.34%) |
Nov 19, 2013 | 35.63 | 36.14 | 35.16 | 35.34 | 416,614 | -0.39(-1.09%) |
Nov 18, 2013 | 35.60 | 36.70 | 35.59 | 35.73 | 0 | +0.06(+0.16%) |
Nov 15, 2013 | 35.14 | 35.99 | 34.85 | 35.67 | 0 | +0.48(+1.36%) |
Nov 14, 2013 | 35.26 | 35.95 | 34.79 | 35.19 | 556,675 | +0.08(+0.23%) |
Nov 12, 2013 | 34.98 | 35.22 | 34.90 | 35.11 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 35.21 | 35.50 | 34.84 | 35.10 | 0 | -0.20(-0.57%) |
Nov 08, 2013 | 35.17 | 35.44 | 34.68 | 35.30 | 0 | +0.09(+0.26%) |
Nov 07, 2013 | 35.62 | 35.78 | 35.14 | 35.21 | 572,864 | -0.22(-0.62%) |
Nov 06, 2013 | 35.75 | 36.23 | 35.30 | 35.43 | 301,974 | -0.19(-0.53%) |
Nov 05, 2013 | 35.80 | 36.05 | 35.36 | 35.62 | 324,406 | -0.28(-0.78%) |
Nov 04, 2013 | 35.25 | 36.09 | 35.20 | 35.90 | 409,874 | +0.83(+2.37%) |
Nov 01, 2013 | 34.63 | 35.15 | 34.63 | 35.07 | 0 | +0.39(+1.12%) |
Oct 31, 2013 | 35.59 | 35.70 | 34.67 | 34.68 | 0 | -0.96(-2.69%) |
Oct 30, 2013 | 36.01 | 36.43 | 35.64 | 35.64 | 428,726 | -0.35(-0.97%) |
Oct 29, 2013 | 35.60 | 36.08 | 35.57 | 35.99 | 0 | +0.41(+1.17%) |
Oct 28, 2013 | 35.41 | 35.62 | 34.99 | 35.58 | 0 | +0.08(+0.21%) |
Oct 25, 2013 | 35.58 | 35.86 | 35.24 | 35.50 | 0 | +0.07(+0.20%) |
Oct 24, 2013 | 35.36 | 35.73 | 35.27 | 35.43 | 620,400 | -0.01(-0.03%) |
Oct 23, 2013 | 35.57 | 35.95 | 35.17 | 35.44 | 423,906 | -0.28(-0.78%) |
Oct 22, 2013 | 35.52 | 35.89 | 35.11 | 35.72 | 583,792 | +0.27(+0.76%) |
Oct 21, 2013 | 36.30 | 36.64 | 35.37 | 35.45 | 397,995 | -0.89(-2.45%) |
Oct 18, 2013 | 36.15 | 36.42 | 35.82 | 36.34 | 550,371 | +0.51(+1.42%) |
Oct 17, 2013 | 35.34 | 35.85 | 35.26 | 35.83 | 330,556 | +0.20(+0.56%) |
Oct 16, 2013 | 35.34 | 35.67 | 35.17 | 35.63 | 315,338 | +0.46(+1.31%) |
Oct 15, 2013 | 35.32 | 35.50 | 35.09 | 35.17 | 532,605 | -0.36(-1.01%) |
Oct 14, 2013 | 35.16 | 35.56 | 35.16 | 35.53 | 345,398 | +0.06(+0.17%) |
Oct 11, 2013 | 34.75 | 35.64 | 34.75 | 35.47 | 0 | +0.67(+1.93%) |
Oct 10, 2013 | 34.54 | 35.06 | 34.13 | 34.80 | 684,573 | +0.67(+1.96%) |
Oct 09, 2013 | 34.24 | 34.31 | 34.02 | 34.13 | 847,418 | -0.07(-0.20%) |
Oct 08, 2013 | 34.10 | 34.34 | 33.94 | 34.20 | 699,634 | +0.00(+0.00%) |
Oct 07, 2013 | 33.86 | 34.38 | 33.52 | 34.20 | 0 | +0.11(+0.32%) |
Oct 04, 2013 | 34.23 | 34.45 | 33.99 | 34.09 | 0 | -0.22(-0.64%) |
Oct 03, 2013 | 34.89 | 34.93 | 34.25 | 34.31 | 0 | -0.58(-1.66%) |
Oct 02, 2013 | 34.01 | 35.12 | 33.82 | 34.89 | 1,450,666 | +0.64(+1.87%) |
Oct 01, 2013 | 34.55 | 35.34 | 32.97 | 34.25 | 3,005,512 | -2.77(-7.48%) |
Sep 27, 2013 | 36.50 | 37.50 | 36.22 | 37.02 | 0 | +0.17(+0.46%) |
Sep 26, 2013 | 36.55 | 37.01 | 36.55 | 36.85 | 347,861 | +0.32(+0.88%) |
Sep 25, 2013 | 36.68 | 37.15 | 36.47 | 36.53 | 573,610 | -0.26(-0.71%) |
Sep 24, 2013 | 36.47 | 37.11 | 36.25 | 36.79 | 356,673 | +0.22(+0.60%) |
Sep 23, 2013 | 36.74 | 36.88 | 36.27 | 36.57 | 376,344 | -0.27(-0.73%) |
Sep 20, 2013 | 37.18 | 37.43 | 36.68 | 36.84 | 0 | -0.14(-0.38%) |
Sep 19, 2013 | 36.64 | 37.29 | 36.64 | 36.98 | 551,505 | +0.44(+1.20%) |
Sep 18, 2013 | 35.15 | 36.67 | 35.10 | 36.54 | 0 | +1.29(+3.66%) |
Sep 17, 2013 | 35.17 | 35.45 | 35.13 | 35.25 | 0 | +0.03(+0.09%) |
Sep 16, 2013 | 35.70 | 35.80 | 35.18 | 35.22 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 35.27 | 35.48 | 35.16 | 35.21 | 0 | +0.08(+0.23%) |
Sep 12, 2013 | 35.51 | 35.60 | 35.09 | 35.13 | 0 | -0.33(-0.93%) |
Sep 11, 2013 | 35.08 | 35.74 | 35.08 | 35.46 | 0 | +0.25(+0.71%) |
Sep 10, 2013 | 34.95 | 35.60 | 34.90 | 35.21 | 877,953 | +0.36(+1.03%) |
Sep 09, 2013 | 34.80 | 35.20 | 34.69 | 34.85 | 0 | +0.03(+0.09%) |
Sep 06, 2013 | 35.29 | 35.45 | 34.63 | 34.82 | 0 | -0.68(-1.92%) |
Sep 05, 2013 | 35.95 | 36.08 | 35.40 | 35.50 | 0 | -0.51(-1.42%) |
Sep 04, 2013 | 36.49 | 36.54 | 35.81 | 36.01 | 0 | -0.54(-1.48%) |
Sep 03, 2013 | 36.39 | 36.85 | 35.73 | 36.55 | 0 | +0.22(+0.61%) |
Aug 30, 2013 | 36.78 | 37.00 | 36.30 | 36.33 | 0 | -0.57(-1.54%) |
Aug 29, 2013 | 36.68 | 37.43 | 36.68 | 36.90 | 232,460 | +0.07(+0.19%) |
Aug 28, 2013 | 36.71 | 37.19 | 36.53 | 36.83 | 0 | +0.20(+0.55%) |
Aug 27, 2013 | 37.45 | 37.94 | 36.56 | 36.63 | 398,870 | -1.45(-3.81%) |
Aug 26, 2013 | 38.20 | 38.69 | 37.80 | 38.08 | 0 | -0.14(-0.37%) |
Aug 23, 2013 | 38.61 | 38.90 | 37.84 | 38.22 | 0 | -0.44(-1.14%) |
Aug 22, 2013 | 37.89 | 38.84 | 37.33 | 38.66 | 197,142 | +0.79(+2.09%) |
Aug 21, 2013 | 38.20 | 38.41 | 37.59 | 37.87 | 0 | -0.43(-1.12%) |
Aug 20, 2013 | 37.43 | 38.33 | 37.20 | 38.30 | 247,960 | +1.00(+2.68%) |
Aug 19, 2013 | 37.82 | 38.10 | 37.30 | 37.30 | 255,538 | -0.74(-1.95%) |
Aug 16, 2013 | 36.68 | 38.04 | 36.55 | 38.04 | 0 | +1.19(+3.23%) |
Aug 15, 2013 | 36.97 | 37.34 | 36.12 | 36.85 | 685,459 | -0.71(-1.89%) |
Aug 14, 2013 | 37.91 | 38.35 | 37.34 | 37.56 | 251,500 | -0.37(-0.98%) |
Aug 13, 2013 | 37.99 | 38.19 | 37.51 | 37.93 | 320,273 | -0.07(-0.18%) |
Aug 12, 2013 | 37.68 | 38.07 | 37.33 | 38.00 | 766,207 | +0.06(+0.16%) |
Aug 09, 2013 | 38.88 | 39.83 | 36.53 | 37.94 | 1,801,445 | -1.75(-4.41%) |
Aug 08, 2013 | 39.25 | 39.79 | 39.07 | 39.69 | 373,026 | +0.58(+1.48%) |
Aug 07, 2013 | 40.21 | 40.34 | 39.09 | 39.11 | 434,230 | -1.32(-3.26%) |
Aug 06, 2013 | 41.03 | 41.09 | 40.28 | 40.43 | 257,039 | -0.65(-1.58%) |
Aug 05, 2013 | 41.24 | 41.71 | 40.98 | 41.08 | 287,574 | -0.34(-0.82%) |
Aug 02, 2013 | 41.20 | 41.69 | 40.81 | 41.42 | 360,376 | +0.27(+0.66%) |
Aug 01, 2013 | 41.13 | 41.64 | 40.88 | 41.15 | 328,382 | +0.36(+0.88%) |
Jul 31, 2013 | 40.49 | 41.38 | 40.26 | 40.79 | 0 | +0.54(+1.34%) |
Jul 30, 2013 | 40.28 | 40.29 | 39.49 | 40.25 | 0 | +0.05(+0.12%) |
Jul 29, 2013 | 40.77 | 40.95 | 40.14 | 40.20 | 0 | -0.71(-1.74%) |
Jul 26, 2013 | 40.85 | 41.33 | 40.50 | 40.91 | 0 | -0.35(-0.85%) |
Jul 25, 2013 | 40.82 | 41.27 | 40.43 | 41.26 | 0 | +0.23(+0.56%) |
Jul 24, 2013 | 42.37 | 42.64 | 40.88 | 41.03 | 0 | -1.25(-2.96%) |
Jul 23, 2013 | 42.21 | 42.70 | 41.99 | 42.28 | 0 | +0.11(+0.26%) |
Jul 22, 2013 | 41.98 | 42.48 | 41.77 | 42.17 | 0 | +0.10(+0.24%) |
Jul 19, 2013 | 41.89 | 42.57 | 41.53 | 42.07 | 0 | +0.17(+0.41%) |
Jul 18, 2013 | 40.81 | 42.30 | 40.81 | 41.90 | 0 | +1.16(+2.85%) |
Jul 17, 2013 | 40.42 | 41.05 | 40.02 | 40.74 | 322,479 | +0.47(+1.17%) |
Jul 16, 2013 | 40.32 | 40.66 | 39.90 | 40.27 | 0 | -0.09(-0.22%) |
Jul 15, 2013 | 40.16 | 40.56 | 40.06 | 40.36 | 0 | +0.31(+0.77%) |
Jul 12, 2013 | 39.81 | 40.51 | 39.61 | 40.05 | 0 | +0.30(+0.75%) |
Jul 11, 2013 | 39.21 | 39.89 | 38.97 | 39.75 | 0 | +1.12(+2.90%) |
Jul 10, 2013 | 37.83 | 38.75 | 37.67 | 38.63 | 0 | +0.85(+2.25%) |
Jul 09, 2013 | 37.51 | 37.86 | 37.35 | 37.78 | 0 | +0.43(+1.15%) |
Jul 08, 2013 | 37.55 | 37.64 | 37.25 | 37.35 | 0 | -0.05(-0.13%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.16 | 37.40 | 0 | -0.13(-0.35%) |
Jul 03, 2013 | 37.30 | 37.68 | 37.25 | 37.53 | 0 | +0.11(+0.29%) |
Jul 02, 2013 | 37.80 | 38.20 | 37.18 | 37.42 | 0 | -0.50(-1.32%) |
Jul 01, 2013 | 38.02 | 38.16 | 37.67 | 37.92 | 0 | +0.04(+0.11%) |
Jun 28, 2013 | 38.45 | 39.04 | 37.83 | 37.88 | 547,537 | -0.75(-1.94%) |
Jun 27, 2013 | 37.99 | 38.86 | 37.69 | 38.63 | 0 | +0.81(+2.14%) |
Jun 26, 2013 | 38.17 | 38.65 | 37.67 | 37.82 | 0 | -0.08(-0.21%) |
Jun 25, 2013 | 37.93 | 38.89 | 37.72 | 37.90 | 0 | +0.36(+0.96%) |
Jun 24, 2013 | 37.81 | 38.10 | 37.14 | 37.54 | 0 | -0.64(-1.68%) |
Jun 21, 2013 | 39.06 | 39.20 | 37.59 | 38.18 | 762,586 | -0.81(-2.08%) |
Jun 20, 2013 | 39.61 | 39.86 | 38.45 | 38.99 | 0 | -1.16(-2.89%) |
Jun 19, 2013 | 41.08 | 41.08 | 40.00 | 40.15 | 0 | -0.85(-2.07%) |
Jun 18, 2013 | 40.66 | 41.11 | 40.21 | 41.00 | 0 | +0.34(+0.84%) |
Jun 17, 2013 | 40.93 | 41.23 | 40.32 | 40.66 | 0 | +0.04(+0.10%) |
Jun 14, 2013 | 40.80 | 41.18 | 40.30 | 40.62 | 0 | -0.21(-0.51%) |
Jun 13, 2013 | 40.30 | 41.21 | 39.83 | 40.83 | 221,635 | +0.44(+1.09%) |
Jun 12, 2013 | 41.00 | 41.00 | 40.12 | 40.39 | 135,838 | -0.20(-0.49%) |
Jun 11, 2013 | 40.68 | 41.27 | 40.05 | 40.59 | 236,100 | -0.76(-1.84%) |
Jun 10, 2013 | 41.35 | 41.53 | 40.76 | 41.35 | 0 | +0.12(+0.29%) |
Jun 07, 2013 | 41.28 | 41.55 | 40.71 | 41.23 | 0 | +0.33(+0.81%) |
Jun 06, 2013 | 40.60 | 41.09 | 40.40 | 40.90 | 328,048 | +0.24(+0.59%) |
Jun 05, 2013 | 40.50 | 40.89 | 40.26 | 40.66 | 0 | +0.08(+0.20%) |
Jun 04, 2013 | 41.38 | 41.58 | 40.47 | 40.58 | 0 | -0.85(-2.05%) |
Jun 03, 2013 | 41.25 | 41.71 | 40.60 | 41.43 | 475,176 | +0.21(+0.51%) |
May 31, 2013 | 40.86 | 41.79 | 40.86 | 41.22 | 232,649 | +0.01(+0.02%) |
May 30, 2013 | 41.66 | 41.90 | 40.84 | 41.21 | 410,179 | -0.40(-0.96%) |
May 29, 2013 | 41.57 | 42.26 | 41.40 | 41.61 | 516,110 | -0.39(-0.93%) |
May 28, 2013 | 41.30 | 42.36 | 40.79 | 42.00 | 777,535 | +1.38(+3.40%) |
May 24, 2013 | 40.30 | 40.86 | 40.02 | 40.62 | 0 | -0.04(-0.10%) |
May 23, 2013 | 39.75 | 40.79 | 39.58 | 40.66 | 0 | +0.35(+0.87%) |
May 22, 2013 | 40.03 | 40.60 | 40.00 | 40.31 | 0 | +0.45(+1.13%) |
May 21, 2013 | 40.47 | 40.47 | 39.70 | 39.86 | 0 | -0.56(-1.39%) |
May 20, 2013 | 40.74 | 41.00 | 40.29 | 40.42 | 0 | -0.34(-0.83%) |
May 17, 2013 | 40.65 | 41.17 | 40.47 | 40.76 | 0 | +0.24(+0.59%) |
May 16, 2013 | 39.92 | 40.72 | 39.63 | 40.52 | 501,242 | +0.58(+1.45%) |
May 15, 2013 | 39.77 | 40.25 | 39.69 | 39.94 | 0 | +0.83(+2.12%) |
May 13, 2013 | 39.35 | 39.52 | 38.31 | 39.11 | 0 | -0.48(-1.21%) |
May 10, 2013 | 37.92 | 40.10 | 37.33 | 39.59 | 0 | +1.59(+4.18%) |
May 09, 2013 | 38.10 | 38.34 | 37.95 | 38.00 | 0 | +0.05(+0.13%) |
May 08, 2013 | 38.17 | 38.19 | 37.80 | 37.95 | 0 | -0.27(-0.71%) |
May 07, 2013 | 38.79 | 38.79 | 37.99 | 38.22 | 0 | -0.57(-1.47%) |
May 06, 2013 | 39.04 | 39.21 | 38.67 | 38.79 | 0 | -0.32(-0.82%) |
May 03, 2013 | 39.00 | 39.37 | 38.37 | 39.11 | 0 | +0.74(+1.93%) |
May 02, 2013 | 37.55 | 38.49 | 37.05 | 38.37 | 0 | +1.14(+3.06%) |
May 01, 2013 | 37.90 | 38.40 | 37.20 | 37.23 | 0 | -0.90(-2.36%) |
Apr 30, 2013 | 38.50 | 38.58 | 38.04 | 38.13 | 0 | -0.45(-1.17%) |
Apr 29, 2013 | 38.27 | 38.85 | 38.03 | 38.58 | 484,685 | +0.52(+1.37%) |
Apr 26, 2013 | 38.10 | 38.11 | 37.70 | 38.06 | 494,640 | -0.05(-0.13%) |
Apr 25, 2013 | 38.63 | 39.08 | 38.07 | 38.11 | 307,698 | -0.40(-1.04%) |
Apr 24, 2013 | 38.61 | 39.09 | 38.28 | 38.51 | 338,179 | -0.10(-0.26%) |
Apr 23, 2013 | 37.57 | 38.63 | 37.46 | 38.61 | 359,640 | +1.44(+3.87%) |
Apr 22, 2013 | 36.97 | 37.79 | 36.18 | 37.17 | 352,766 | +0.32(+0.87%) |
Apr 19, 2013 | 35.96 | 37.30 | 35.62 | 36.85 | 468,300 | +0.97(+2.70%) |
Apr 18, 2013 | 35.53 | 36.08 | 35.11 | 35.88 | 574,056 | +0.50(+1.41%) |
Apr 17, 2013 | 35.64 | 36.20 | 35.14 | 35.38 | 505,598 | -0.46(-1.28%) |
Apr 16, 2013 | 35.60 | 35.93 | 34.89 | 35.84 | 570,607 | +0.62(+1.76%) |
Apr 15, 2013 | 36.69 | 36.84 | 35.09 | 35.22 | 380,478 | -1.83(-4.94%) |
Apr 12, 2013 | 37.58 | 37.59 | 36.83 | 37.05 | 232,484 | -0.26(-0.70%) |
Apr 11, 2013 | 37.17 | 37.69 | 37.17 | 37.31 | 219,379 | +0.12(+0.32%) |
Apr 10, 2013 | 37.05 | 37.41 | 36.88 | 37.19 | 293,355 | +0.18(+0.49%) |
Apr 09, 2013 | 37.56 | 37.88 | 36.85 | 37.01 | 135,579 | -0.34(-0.91%) |
Apr 08, 2013 | 36.99 | 37.38 | 36.72 | 37.35 | 159,011 | +0.54(+1.47%) |
Apr 05, 2013 | 36.58 | 36.88 | 36.45 | 36.81 | 431,508 | -0.41(-1.10%) |
Apr 04, 2013 | 36.99 | 37.48 | 36.68 | 37.22 | 277,324 | +0.22(+0.59%) |
Apr 03, 2013 | 38.30 | 38.33 | 36.82 | 37.00 | 240,901 | -1.28(-3.34%) |
Apr 02, 2013 | 38.75 | 38.88 | 37.99 | 38.28 | 313,623 | -0.29(-0.75%) |
Apr 01, 2013 | 38.63 | 38.93 | 38.07 | 38.57 | 447,837 | -0.09(-0.23%) |
Mar 28, 2013 | 38.76 | 38.86 | 38.16 | 38.66 | 239,587 | +0.06(+0.16%) |
Mar 27, 2013 | 37.99 | 38.64 | 37.78 | 38.60 | 297,851 | +0.41(+1.07%) |
Mar 26, 2013 | 38.75 | 38.79 | 37.86 | 38.19 | 368,209 | -0.24(-0.62%) |
Mar 25, 2013 | 38.80 | 39.27 | 38.16 | 38.43 | 345,491 | -0.21(-0.54%) |
Mar 22, 2013 | 38.91 | 39.08 | 38.38 | 38.64 | 332,889 | -0.01(-0.03%) |
Mar 21, 2013 | 38.66 | 39.20 | 38.43 | 38.65 | 233,484 | -0.45(-1.15%) |
Mar 20, 2013 | 39.39 | 39.55 | 38.87 | 39.10 | 451,335 | +0.06(+0.15%) |
Mar 19, 2013 | 39.58 | 39.60 | 38.68 | 39.04 | 512,698 | -0.36(-0.91%) |
Mar 18, 2013 | 39.17 | 39.80 | 38.94 | 39.40 | 668,054 | -0.08(-0.20%) |
Mar 15, 2013 | 39.49 | 39.81 | 39.38 | 39.48 | 856,271 | +0.08(+0.20%) |
Mar 14, 2013 | 39.45 | 39.65 | 39.28 | 39.40 | 329,014 | +0.05(+0.13%) |
Mar 13, 2013 | 39.41 | 39.63 | 38.99 | 39.35 | 352,938 | -0.15(-0.38%) |
Mar 12, 2013 | 39.32 | 39.53 | 39.12 | 39.50 | 341,672 | +0.15(+0.38%) |
Mar 11, 2013 | 39.73 | 39.73 | 39.01 | 39.35 | 307,589 | -0.33(-0.83%) |
Mar 08, 2013 | 39.31 | 39.74 | 38.91 | 39.68 | 446,407 | +0.85(+2.19%) |
Mar 07, 2013 | 38.92 | 39.00 | 38.41 | 38.83 | 272,510 | +0.04(+0.10%) |
Mar 06, 2013 | 38.78 | 39.55 | 38.41 | 38.79 | 211,262 | +0.26(+0.67%) |
Mar 05, 2013 | 38.11 | 38.67 | 38.11 | 38.53 | 307,002 | +0.60(+1.58%) |
Mar 04, 2013 | 37.23 | 38.01 | 37.23 | 37.93 | 424,309 | +0.72(+1.93%) |
Mar 01, 2013 | 36.58 | 37.33 | 36.42 | 37.21 | 235,427 | +0.31(+0.84%) |
Feb 28, 2013 | 36.95 | 37.22 | 36.60 | 36.90 | 311,866 | +0.11(+0.30%) |
Feb 27, 2013 | 36.19 | 37.02 | 36.19 | 36.79 | 310,207 | +0.67(+1.85%) |
Feb 26, 2013 | 36.12 | 36.49 | 35.73 | 36.12 | 465,801 | +0.31(+0.87%) |
Feb 25, 2013 | 37.06 | 37.06 | 35.70 | 35.81 | 386,592 | -0.91(-2.48%) |
Feb 22, 2013 | 36.44 | 36.99 | 35.76 | 36.72 | 363,229 | +0.59(+1.63%) |
Feb 21, 2013 | 36.93 | 37.00 | 35.66 | 36.13 | 467,479 | -0.88(-2.38%) |
Feb 20, 2013 | 38.71 | 38.82 | 36.95 | 37.01 | 586,442 | -1.79(-4.61%) |
Feb 19, 2013 | 38.54 | 38.85 | 38.01 | 38.80 | 490,363 | +0.34(+0.88%) |
Feb 15, 2013 | 38.31 | 38.57 | 38.14 | 38.46 | 370,109 | +0.35(+0.92%) |
Feb 14, 2013 | 37.65 | 38.14 | 37.62 | 38.11 | 270,678 | +0.27(+0.71%) |
Feb 13, 2013 | 37.36 | 37.85 | 37.33 | 37.84 | 313,227 | +0.44(+1.18%) |
Feb 12, 2013 | 36.88 | 37.49 | 36.72 | 37.40 | 304,004 | +0.46(+1.25%) |
Feb 11, 2013 | 37.00 | 37.10 | 36.47 | 36.94 | 456,704 | -0.22(-0.59%) |
Feb 08, 2013 | 34.75 | 37.80 | 34.19 | 37.16 | 927,019 | +0.29(+0.79%) |
Feb 07, 2013 | 36.90 | 37.16 | 36.32 | 36.87 | 353,364 | +0.06(+0.16%) |
Feb 06, 2013 | 37.01 | 37.19 | 36.41 | 36.81 | 444,467 | +0.82(+2.28%) |
Feb 04, 2013 | 36.61 | 36.73 | 35.64 | 35.99 | 419,412 | -0.68(-1.85%) |