Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.79 | 45.36 | 44.58 | 44.91 | 147,509 | +0.19(+0.42%) |
Nov 27, 2013 | 44.18 | 44.78 | 44.10 | 44.72 | 131,972 | +0.57(+1.29%) |
Nov 26, 2013 | 44.27 | 44.50 | 43.82 | 44.15 | 208,283 | -0.18(-0.41%) |
Nov 25, 2013 | 44.47 | 44.78 | 43.97 | 44.33 | 139,680 | -0.13(-0.29%) |
Nov 22, 2013 | 44.12 | 44.53 | 43.84 | 44.46 | 193,211 | +0.33(+0.75%) |
Nov 21, 2013 | 43.62 | 44.17 | 43.42 | 44.13 | 200,474 | +0.73(+1.68%) |
Nov 20, 2013 | 42.57 | 43.53 | 42.57 | 43.40 | 312,997 | +1.04(+2.46%) |
Nov 19, 2013 | 42.53 | 43.00 | 42.12 | 42.36 | 137,330 | -0.12(-0.28%) |
Nov 18, 2013 | 42.96 | 43.24 | 42.39 | 42.48 | 263,248 | -0.31(-0.72%) |
Nov 15, 2013 | 42.82 | 42.96 | 42.47 | 42.79 | 287,225 | -0.11(-0.26%) |
Nov 14, 2013 | 42.60 | 43.48 | 42.25 | 42.90 | 256,609 | +0.37(+0.87%) |
Nov 13, 2013 | 42.56 | 42.77 | 42.11 | 42.53 | 721,228 | -0.51(-1.18%) |
Nov 12, 2013 | 42.59 | 43.19 | 42.41 | 43.04 | 632,775 | +0.18(+0.42%) |
Nov 11, 2013 | 42.54 | 43.05 | 42.32 | 42.86 | 355,174 | +0.36(+0.85%) |
Nov 08, 2013 | 41.44 | 43.04 | 41.40 | 42.50 | 859,124 | +1.25(+3.03%) |
Nov 07, 2013 | 42.00 | 43.67 | 40.87 | 41.25 | 1,042,733 | +1.64(+4.14%) |
Nov 06, 2013 | 40.21 | 40.70 | 39.54 | 39.61 | 292,311 | -0.62(-1.54%) |
Nov 05, 2013 | 40.45 | 40.79 | 39.92 | 40.23 | 264,121 | -0.30(-0.74%) |
Nov 04, 2013 | 40.29 | 40.99 | 40.17 | 40.53 | 264,137 | +0.48(+1.20%) |
Nov 01, 2013 | 40.56 | 40.66 | 39.58 | 40.05 | 400,763 | -0.53(-1.31%) |
Oct 31, 2013 | 40.98 | 41.13 | 40.57 | 40.58 | 217,984 | -0.37(-0.90%) |
Oct 30, 2013 | 41.27 | 41.60 | 40.68 | 40.95 | 197,368 | -0.41(-0.99%) |
Oct 29, 2013 | 41.40 | 41.83 | 41.03 | 41.36 | 174,905 | +0.12(+0.29%) |
Oct 28, 2013 | 40.81 | 41.27 | 40.56 | 41.24 | 216,962 | +0.46(+1.13%) |
Oct 25, 2013 | 40.65 | 41.06 | 40.25 | 40.78 | 134,481 | +0.29(+0.72%) |
Oct 24, 2013 | 40.72 | 40.88 | 40.31 | 40.49 | 155,628 | -0.11(-0.27%) |
Oct 23, 2013 | 39.94 | 40.76 | 39.89 | 40.60 | 169,846 | +0.34(+0.84%) |
Oct 22, 2013 | 40.59 | 41.07 | 40.21 | 40.26 | 246,732 | -0.26(-0.64%) |
Oct 21, 2013 | 40.46 | 40.71 | 40.26 | 40.52 | 157,748 | +0.06(+0.15%) |
Oct 18, 2013 | 39.60 | 40.59 | 39.40 | 40.46 | 392,304 | +1.19(+3.03%) |
Oct 17, 2013 | 38.63 | 39.31 | 38.47 | 39.27 | 313,161 | +0.38(+0.98%) |
Oct 16, 2013 | 38.68 | 39.12 | 38.46 | 38.89 | 139,428 | +0.55(+1.43%) |
Oct 15, 2013 | 38.75 | 38.79 | 38.17 | 38.34 | 193,809 | -0.60(-1.54%) |
Oct 14, 2013 | 38.45 | 38.95 | 38.27 | 38.94 | 196,488 | +0.16(+0.41%) |
Oct 11, 2013 | 38.38 | 39.23 | 38.38 | 38.78 | 297,404 | +0.39(+1.02%) |
Oct 10, 2013 | 37.85 | 38.52 | 37.85 | 38.39 | 174,377 | +0.98(+2.62%) |
Oct 09, 2013 | 37.15 | 37.59 | 36.81 | 37.41 | 144,246 | +0.30(+0.81%) |
Oct 08, 2013 | 37.64 | 37.85 | 37.04 | 37.11 | 149,369 | -0.62(-1.64%) |
Oct 07, 2013 | 37.38 | 37.81 | 37.29 | 37.73 | 178,519 | -0.03(-0.08%) |
Oct 04, 2013 | 37.45 | 37.89 | 37.37 | 37.76 | 80,588 | +0.25(+0.67%) |
Oct 03, 2013 | 37.85 | 38.11 | 37.12 | 37.51 | 198,459 | -0.39(-1.03%) |
Oct 02, 2013 | 37.72 | 38.16 | 37.43 | 37.90 | 230,166 | -0.03(-0.08%) |
Oct 01, 2013 | 37.76 | 38.21 | 37.42 | 37.93 | 542,266 | +0.13(+0.34%) |
Sep 30, 2013 | 37.35 | 37.89 | 37.35 | 37.80 | 320,088 | -0.05(-0.13%) |
Sep 27, 2013 | 37.68 | 37.96 | 37.56 | 37.85 | 265,611 | -0.23(-0.60%) |
Sep 26, 2013 | 38.09 | 38.34 | 37.47 | 38.08 | 341,769 | +0.07(+0.18%) |
Sep 25, 2013 | 37.48 | 38.65 | 37.33 | 38.01 | 423,711 | +0.50(+1.33%) |
Sep 24, 2013 | 37.14 | 38.05 | 36.64 | 37.51 | 257,540 | +0.37(+1.00%) |
Sep 23, 2013 | 36.66 | 37.33 | 36.49 | 37.14 | 336,320 | +0.57(+1.56%) |
Sep 20, 2013 | 37.43 | 37.60 | 36.44 | 36.57 | 434,906 | -0.68(-1.83%) |
Sep 19, 2013 | 36.84 | 37.33 | 36.75 | 37.25 | 232,441 | +0.45(+1.22%) |
Sep 18, 2013 | 36.41 | 36.93 | 36.08 | 36.80 | 227,598 | +0.28(+0.77%) |
Sep 17, 2013 | 35.58 | 36.57 | 35.58 | 36.52 | 322,067 | +0.95(+2.67%) |
Sep 16, 2013 | 35.23 | 35.60 | 35.09 | 35.57 | 330,356 | +0.71(+2.04%) |
Sep 13, 2013 | 35.24 | 35.24 | 34.83 | 34.86 | 170,968 | -0.35(-0.99%) |
Sep 12, 2013 | 35.15 | 35.66 | 34.80 | 35.21 | 348,052 | +0.04(+0.11%) |
Sep 11, 2013 | 35.54 | 35.74 | 35.09 | 35.17 | 324,569 | -0.49(-1.37%) |
Sep 10, 2013 | 35.31 | 36.07 | 35.25 | 35.66 | 286,876 | +0.56(+1.60%) |
Sep 09, 2013 | 34.36 | 35.16 | 34.36 | 35.10 | 151,534 | +0.80(+2.33%) |
Sep 06, 2013 | 34.21 | 34.67 | 33.69 | 34.30 | 280,144 | +0.25(+0.73%) |
Sep 05, 2013 | 33.38 | 34.25 | 33.16 | 34.05 | 236,946 | +0.66(+1.98%) |
Sep 04, 2013 | 33.20 | 33.68 | 33.12 | 33.39 | 336,238 | +0.30(+0.91%) |
Sep 03, 2013 | 33.88 | 34.16 | 32.75 | 33.09 | 482,376 | -0.35(-1.05%) |
Aug 30, 2013 | 34.45 | 34.58 | 33.41 | 33.44 | 285,263 | -1.06(-3.07%) |
Aug 29, 2013 | 34.13 | 34.65 | 34.13 | 34.50 | 177,596 | +0.32(+0.94%) |
Aug 28, 2013 | 34.61 | 34.71 | 34.18 | 34.18 | 183,846 | -0.50(-1.44%) |
Aug 27, 2013 | 34.26 | 34.73 | 34.26 | 34.68 | 449,184 | -0.07(-0.20%) |
Aug 26, 2013 | 34.39 | 35.25 | 34.30 | 34.75 | 390,841 | +0.28(+0.81%) |
Aug 23, 2013 | 33.74 | 34.51 | 33.54 | 34.47 | 414,869 | +0.77(+2.28%) |
Aug 22, 2013 | 33.02 | 34.02 | 32.98 | 33.70 | 301,694 | +0.81(+2.46%) |
Aug 21, 2013 | 33.00 | 33.39 | 32.83 | 32.89 | 245,736 | -0.24(-0.72%) |
Aug 20, 2013 | 32.66 | 33.22 | 32.56 | 33.13 | 428,267 | +0.43(+1.31%) |
Aug 19, 2013 | 32.67 | 33.00 | 32.54 | 32.70 | 304,182 | +0.04(+0.12%) |
Aug 16, 2013 | 32.30 | 32.77 | 32.30 | 32.66 | 290,863 | +0.36(+1.11%) |
Aug 15, 2013 | 32.65 | 32.82 | 31.97 | 32.30 | 301,522 | -0.45(-1.37%) |
Aug 14, 2013 | 33.11 | 33.11 | 32.35 | 32.75 | 270,611 | -0.45(-1.36%) |
Aug 13, 2013 | 33.14 | 33.46 | 32.95 | 33.20 | 390,829 | +0.08(+0.24%) |
Aug 12, 2013 | 32.72 | 33.25 | 32.50 | 33.12 | 536,333 | +0.11(+0.33%) |
Aug 09, 2013 | 33.27 | 34.06 | 32.51 | 33.01 | 562,793 | -0.26(-0.78%) |
Aug 08, 2013 | 34.00 | 35.18 | 32.37 | 33.27 | 1,314,006 | -3.92(-10.54%) |
Aug 07, 2013 | 37.17 | 37.56 | 36.81 | 37.19 | 102,477 | -0.18(-0.48%) |
Aug 06, 2013 | 37.76 | 37.76 | 37.18 | 37.37 | 117,673 | -0.60(-1.58%) |
Aug 05, 2013 | 37.88 | 38.20 | 37.81 | 37.97 | 138,643 | +0.01(+0.03%) |
Aug 02, 2013 | 38.30 | 38.49 | 37.78 | 37.96 | 147,614 | -0.46(-1.20%) |
Aug 01, 2013 | 37.50 | 39.14 | 37.50 | 38.42 | 419,316 | +1.16(+3.11%) |
Jul 31, 2013 | 36.68 | 37.49 | 36.54 | 37.26 | 168,356 | +0.60(+1.64%) |
Jul 30, 2013 | 36.11 | 36.90 | 35.92 | 36.66 | 156,967 | +0.80(+2.23%) |
Jul 29, 2013 | 35.70 | 36.04 | 35.33 | 35.86 | 202,501 | +0.08(+0.22%) |
Jul 26, 2013 | 36.11 | 36.20 | 34.88 | 35.78 | 148,634 | -0.68(-1.87%) |
Jul 25, 2013 | 36.29 | 36.71 | 35.78 | 36.46 | 185,607 | +0.01(+0.03%) |
Jul 24, 2013 | 37.01 | 37.03 | 36.25 | 36.45 | 98,064 | -0.43(-1.17%) |
Jul 23, 2013 | 37.05 | 37.07 | 36.76 | 36.88 | 104,044 | -0.10(-0.27%) |
Jul 22, 2013 | 37.10 | 37.23 | 36.92 | 36.98 | 173,979 | -0.13(-0.35%) |
Jul 19, 2013 | 37.03 | 37.18 | 36.79 | 37.11 | 165,009 | +0.02(+0.05%) |
Jul 18, 2013 | 36.54 | 37.32 | 36.53 | 37.09 | 118,993 | +0.70(+1.92%) |
Jul 17, 2013 | 36.46 | 36.88 | 36.24 | 36.39 | 94,907 | -0.01(-0.03%) |
Jul 16, 2013 | 36.98 | 37.10 | 36.40 | 36.40 | 155,788 | -0.58(-1.57%) |
Jul 15, 2013 | 36.30 | 37.09 | 36.30 | 36.98 | 219,395 | +0.66(+1.82%) |
Jul 12, 2013 | 36.06 | 36.70 | 36.06 | 36.32 | 192,258 | +0.13(+0.36%) |
Jul 11, 2013 | 36.18 | 36.33 | 35.79 | 36.19 | 196,391 | +0.46(+1.29%) |
Jul 10, 2013 | 35.16 | 35.79 | 34.85 | 35.73 | 234,115 | +0.63(+1.79%) |
Jul 09, 2013 | 34.89 | 35.10 | 34.57 | 35.10 | 236,914 | +0.48(+1.39%) |
Jul 08, 2013 | 34.98 | 35.04 | 34.62 | 34.62 | 170,421 | -0.31(-0.89%) |
Jul 05, 2013 | 34.81 | 34.93 | 34.19 | 34.93 | 140,665 | +0.61(+1.78%) |
Jul 03, 2013 | 33.72 | 34.41 | 33.65 | 34.32 | 127,983 | +0.37(+1.09%) |
Jul 02, 2013 | 33.73 | 34.26 | 33.69 | 33.95 | 180,225 | +0.22(+0.65%) |
Jul 01, 2013 | 32.97 | 33.88 | 32.77 | 33.73 | 217,596 | +0.84(+2.55%) |
Jun 28, 2013 | 33.33 | 33.63 | 32.75 | 32.89 | 625,687 | -0.49(-1.47%) |
Jun 27, 2013 | 33.10 | 33.55 | 32.82 | 33.38 | 263,426 | +0.56(+1.71%) |
Jun 26, 2013 | 33.24 | 33.29 | 32.80 | 32.82 | 335,255 | -0.10(-0.30%) |
Jun 25, 2013 | 33.44 | 33.44 | 32.85 | 32.92 | 302,781 | -0.16(-0.48%) |
Jun 24, 2013 | 33.34 | 33.50 | 32.96 | 33.08 | 349,455 | -0.60(-1.78%) |
Jun 21, 2013 | 34.10 | 34.10 | 33.52 | 33.68 | 534,334 | -0.27(-0.80%) |
Jun 20, 2013 | 34.81 | 34.81 | 33.85 | 33.95 | 339,173 | -1.33(-3.77%) |
Jun 19, 2013 | 36.29 | 36.29 | 35.23 | 35.28 | 322,849 | -0.96(-2.65%) |
Jun 18, 2013 | 36.15 | 36.55 | 35.86 | 36.24 | 232,422 | +0.18(+0.50%) |
Jun 17, 2013 | 36.59 | 36.73 | 35.92 | 36.06 | 270,455 | -0.29(-0.80%) |
Jun 14, 2013 | 37.11 | 37.20 | 36.22 | 36.35 | 116,651 | -0.68(-1.84%) |
Jun 13, 2013 | 36.20 | 37.17 | 35.33 | 37.03 | 221,547 | +0.82(+2.26%) |
Jun 12, 2013 | 37.17 | 37.17 | 36.02 | 36.21 | 136,902 | -0.62(-1.68%) |
Jun 11, 2013 | 36.79 | 37.18 | 36.61 | 36.83 | 96,434 | -0.41(-1.10%) |
Jun 10, 2013 | 37.29 | 37.49 | 36.81 | 37.24 | 176,932 | -0.22(-0.59%) |
Jun 07, 2013 | 37.65 | 37.65 | 37.17 | 37.46 | 159,718 | +0.08(+0.21%) |
Jun 06, 2013 | 37.03 | 37.46 | 37.03 | 37.38 | 122,903 | +0.29(+0.78%) |
Jun 05, 2013 | 37.28 | 37.46 | 36.89 | 37.09 | 151,239 | -0.27(-0.72%) |
Jun 04, 2013 | 37.54 | 38.01 | 36.85 | 37.36 | 154,363 | -0.17(-0.45%) |
Jun 03, 2013 | 38.10 | 38.54 | 37.07 | 37.53 | 390,235 | -0.46(-1.21%) |
May 31, 2013 | 37.74 | 38.43 | 37.68 | 37.99 | 238,990 | +0.07(+0.18%) |
May 30, 2013 | 37.43 | 37.93 | 37.24 | 37.92 | 333,265 | +0.67(+1.80%) |
May 29, 2013 | 37.02 | 37.34 | 36.90 | 37.25 | 142,117 | +0.07(+0.19%) |
May 28, 2013 | 37.24 | 37.60 | 37.01 | 37.18 | 237,270 | +0.44(+1.20%) |
May 24, 2013 | 36.12 | 36.77 | 35.80 | 36.74 | 100,215 | +0.49(+1.35%) |
May 23, 2013 | 36.07 | 36.40 | 35.81 | 36.25 | 310,203 | -0.19(-0.52%) |
May 22, 2013 | 38.10 | 38.14 | 36.19 | 36.44 | 359,461 | -1.56(-4.11%) |
May 21, 2013 | 38.13 | 38.47 | 37.91 | 38.00 | 162,465 | -0.17(-0.45%) |
May 20, 2013 | 38.02 | 39.04 | 37.96 | 38.17 | 436,001 | +0.11(+0.29%) |
May 17, 2013 | 37.45 | 38.10 | 37.28 | 38.06 | 289,758 | +0.93(+2.50%) |
May 16, 2013 | 36.44 | 37.36 | 36.18 | 37.13 | 357,600 | +0.65(+1.78%) |
May 15, 2013 | 35.90 | 36.75 | 35.59 | 36.48 | 207,293 | +1.29(+3.67%) |
May 13, 2013 | 35.21 | 35.26 | 34.79 | 35.19 | 189,712 | -0.05(-0.14%) |
May 10, 2013 | 35.10 | 35.36 | 34.83 | 35.24 | 276,518 | +0.26(+0.74%) |
May 09, 2013 | 35.15 | 35.54 | 34.55 | 34.98 | 237,115 | -0.07(-0.20%) |
May 08, 2013 | 34.14 | 35.25 | 34.10 | 35.05 | 386,008 | +0.89(+2.61%) |
May 07, 2013 | 33.32 | 34.23 | 33.32 | 34.16 | 324,457 | +0.81(+2.43%) |
May 06, 2013 | 33.28 | 33.52 | 33.16 | 33.35 | 147,019 | +0.17(+0.51%) |
May 03, 2013 | 32.37 | 33.50 | 32.07 | 33.18 | 203,753 | +1.11(+3.46%) |
May 02, 2013 | 31.87 | 32.21 | 31.56 | 32.07 | 118,666 | +0.43(+1.36%) |
May 01, 2013 | 33.06 | 33.12 | 31.61 | 31.64 | 315,265 | -1.48(-4.47%) |
Apr 30, 2013 | 32.64 | 33.16 | 32.64 | 33.12 | 217,404 | +0.53(+1.63%) |
Apr 29, 2013 | 32.44 | 32.71 | 32.19 | 32.59 | 131,523 | +0.24(+0.74%) |
Apr 26, 2013 | 32.42 | 32.46 | 32.28 | 32.35 | 178,310 | -0.06(-0.19%) |
Apr 25, 2013 | 32.30 | 32.60 | 32.11 | 32.41 | 187,479 | +0.24(+0.75%) |
Apr 24, 2013 | 31.98 | 32.34 | 31.75 | 32.17 | 141,786 | +0.08(+0.25%) |
Apr 23, 2013 | 31.95 | 32.28 | 31.75 | 32.09 | 154,350 | +0.41(+1.29%) |
Apr 22, 2013 | 31.47 | 32.02 | 30.93 | 31.68 | 179,438 | +0.28(+0.89%) |
Apr 19, 2013 | 31.19 | 31.52 | 30.69 | 31.40 | 214,697 | +0.20(+0.64%) |
Apr 18, 2013 | 31.42 | 31.60 | 30.91 | 31.20 | 195,262 | -0.19(-0.61%) |
Apr 17, 2013 | 31.83 | 31.92 | 30.93 | 31.39 | 281,769 | -0.69(-2.15%) |
Apr 16, 2013 | 31.73 | 32.22 | 31.32 | 32.08 | 284,995 | +0.58(+1.84%) |
Apr 15, 2013 | 32.54 | 32.78 | 31.00 | 31.50 | 620,128 | -1.43(-4.34%) |
Apr 12, 2013 | 33.44 | 33.50 | 32.82 | 32.93 | 212,752 | -0.67(-1.99%) |
Apr 11, 2013 | 33.52 | 33.74 | 33.36 | 33.60 | 150,885 | +0.11(+0.33%) |
Apr 10, 2013 | 33.13 | 33.76 | 32.88 | 33.49 | 293,670 | +0.43(+1.30%) |
Apr 09, 2013 | 35.11 | 35.11 | 32.62 | 33.06 | 873,120 | -2.48(-6.98%) |
Apr 08, 2013 | 35.12 | 35.55 | 34.99 | 35.54 | 205,331 | +0.54(+1.54%) |
Apr 05, 2013 | 35.30 | 35.41 | 34.84 | 35.00 | 291,465 | -0.64(-1.80%) |
Apr 04, 2013 | 36.10 | 36.29 | 35.49 | 35.64 | 206,560 | -0.33(-0.92%) |
Apr 03, 2013 | 36.79 | 36.92 | 35.92 | 35.97 | 203,959 | -0.74(-2.02%) |
Apr 02, 2013 | 36.97 | 37.55 | 36.62 | 36.71 | 165,817 | -0.35(-0.94%) |
Apr 01, 2013 | 37.62 | 37.75 | 36.86 | 37.06 | 260,586 | -0.60(-1.59%) |
Mar 28, 2013 | 37.92 | 37.96 | 37.49 | 37.66 | 270,340 | -0.15(-0.40%) |
Mar 27, 2013 | 37.75 | 37.87 | 37.57 | 37.81 | 266,443 | -0.04(-0.11%) |
Mar 26, 2013 | 37.00 | 37.87 | 36.98 | 37.85 | 322,198 | +0.89(+2.41%) |
Mar 25, 2013 | 36.96 | 37.15 | 36.76 | 36.96 | 141,855 | +0.12(+0.33%) |
Mar 22, 2013 | 36.81 | 36.91 | 36.70 | 36.84 | 198,463 | +0.15(+0.41%) |
Mar 21, 2013 | 36.40 | 36.77 | 36.15 | 36.69 | 376,863 | +0.05(+0.14%) |
Mar 20, 2013 | 35.98 | 36.74 | 35.96 | 36.64 | 281,525 | +0.68(+1.89%) |
Mar 19, 2013 | 36.06 | 36.26 | 35.56 | 35.96 | 383,029 | -0.36(-0.99%) |
Mar 18, 2013 | 35.50 | 36.50 | 35.42 | 36.32 | 338,228 | +0.45(+1.25%) |
Mar 15, 2013 | 35.34 | 35.91 | 35.15 | 35.87 | 473,687 | +0.52(+1.47%) |
Mar 14, 2013 | 34.49 | 35.42 | 34.37 | 35.35 | 320,776 | +0.84(+2.43%) |
Mar 13, 2013 | 34.42 | 34.74 | 34.42 | 34.51 | 200,538 | +0.04(+0.12%) |
Mar 12, 2013 | 34.47 | 34.69 | 34.36 | 34.47 | 225,309 | -0.04(-0.12%) |
Mar 11, 2013 | 34.43 | 34.66 | 34.20 | 34.51 | 259,199 | -0.11(-0.32%) |
Mar 08, 2013 | 34.34 | 34.63 | 33.92 | 34.62 | 289,926 | +0.50(+1.47%) |
Mar 07, 2013 | 33.69 | 34.13 | 33.56 | 34.12 | 292,784 | +0.43(+1.28%) |
Mar 06, 2013 | 33.91 | 34.15 | 33.67 | 33.69 | 263,971 | -0.15(-0.44%) |
Mar 05, 2013 | 33.46 | 33.96 | 33.40 | 33.84 | 324,013 | +0.57(+1.71%) |
Mar 04, 2013 | 33.81 | 34.00 | 33.02 | 33.27 | 378,678 | -0.46(-1.36%) |
Mar 01, 2013 | 34.44 | 34.83 | 33.33 | 33.73 | 621,851 | -1.01(-2.91%) |
Feb 28, 2013 | 35.74 | 35.80 | 34.74 | 34.74 | 589,541 | -0.75(-2.11%) |
Feb 27, 2013 | 34.90 | 35.69 | 34.90 | 35.49 | 224,258 | +0.51(+1.46%) |
Feb 26, 2013 | 35.35 | 35.35 | 34.95 | 34.98 | 190,393 | -0.20(-0.57%) |
Feb 25, 2013 | 35.36 | 36.12 | 35.14 | 35.18 | 399,056 | +0.25(+0.72%) |
Feb 22, 2013 | 34.89 | 34.96 | 34.53 | 34.93 | 243,477 | +0.27(+0.78%) |
Feb 21, 2013 | 34.75 | 34.93 | 34.48 | 34.66 | 241,359 | -0.17(-0.49%) |
Feb 20, 2013 | 35.41 | 35.53 | 34.80 | 34.83 | 207,161 | -0.62(-1.75%) |
Feb 19, 2013 | 34.86 | 35.47 | 34.80 | 35.45 | 207,523 | +0.64(+1.84%) |
Feb 15, 2013 | 34.85 | 34.88 | 34.61 | 34.81 | 225,076 | +0.09(+0.26%) |
Feb 14, 2013 | 34.14 | 34.76 | 34.14 | 34.72 | 181,584 | +0.48(+1.40%) |
Feb 13, 2013 | 33.63 | 34.32 | 33.62 | 34.24 | 335,184 | +0.67(+2.00%) |
Feb 12, 2013 | 32.79 | 33.62 | 32.79 | 33.57 | 317,140 | +0.78(+2.38%) |
Feb 11, 2013 | 32.17 | 32.84 | 32.14 | 32.79 | 176,601 | +0.59(+1.83%) |
Feb 08, 2013 | 32.18 | 32.33 | 32.14 | 32.20 | 441,842 | +0.06(+0.19%) |
Feb 07, 2013 | 31.97 | 32.21 | 31.87 | 32.14 | 432,930 | +0.16(+0.50%) |
Feb 06, 2013 | 31.83 | 31.98 | 31.52 | 31.98 | 201,624 | +0.11(+0.35%) |
Feb 04, 2013 | 32.05 | 32.12 | 31.78 | 31.87 | 438,520 | -0.33(-1.02%) |
Feb 01, 2013 | 32.71 | 32.94 | 32.03 | 32.20 | 831,791 | -0.30(-0.92%) |
Jan 31, 2013 | 32.33 | 32.61 | 32.27 | 32.50 | 319,877 | +0.17(+0.53%) |
Jan 30, 2013 | 33.37 | 33.37 | 32.19 | 32.33 | 507,752 | -1.06(-3.17%) |
Jan 29, 2013 | 33.28 | 33.58 | 33.25 | 33.39 | 474,643 | -0.08(-0.24%) |
Jan 28, 2013 | 33.04 | 33.59 | 32.99 | 33.47 | 516,031 | +0.37(+1.12%) |
Jan 25, 2013 | 33.42 | 33.42 | 32.94 | 33.10 | 286,314 | -0.20(-0.60%) |
Jan 24, 2013 | 33.31 | 33.73 | 32.96 | 33.30 | 277,287 | +0.05(+0.15%) |
Jan 23, 2013 | 33.04 | 33.70 | 32.95 | 33.25 | 348,667 | +0.23(+0.70%) |
Jan 22, 2013 | 32.84 | 33.12 | 32.51 | 33.02 | 176,367 | +0.12(+0.36%) |
Jan 18, 2013 | 32.81 | 32.96 | 32.45 | 32.90 | 148,848 | +0.04(+0.12%) |
Jan 17, 2013 | 32.72 | 33.07 | 32.72 | 32.86 | 123,093 | +0.28(+0.86%) |
Jan 16, 2013 | 32.52 | 32.81 | 32.46 | 32.58 | 152,449 | -0.02(-0.06%) |
Jan 15, 2013 | 32.40 | 32.76 | 32.31 | 32.60 | 246,834 | +0.00(+0.00%) |
Jan 14, 2013 | 32.61 | 32.64 | 32.04 | 32.60 | 276,597 | -0.21(-0.64%) |
Jan 11, 2013 | 32.81 | 32.83 | 32.40 | 32.81 | 121,668 | +0.13(+0.40%) |
Jan 10, 2013 | 33.06 | 33.21 | 32.56 | 32.68 | 161,140 | -0.16(-0.49%) |
Jan 09, 2013 | 32.71 | 32.99 | 32.63 | 32.84 | 186,593 | +0.25(+0.77%) |
Jan 08, 2013 | 32.57 | 32.75 | 32.37 | 32.59 | 282,444 | +0.03(+0.09%) |
Jan 07, 2013 | 32.42 | 32.74 | 32.13 | 32.56 | 297,531 | -0.03(-0.09%) |
Jan 04, 2013 | 32.91 | 33.07 | 32.02 | 32.59 | 428,689 | -0.28(-0.85%) |
Jan 03, 2013 | 32.88 | 33.07 | 32.31 | 32.87 | 323,272 | -0.14(-0.42%) |
Jan 02, 2013 | 33.40 | 33.40 | 32.45 | 33.01 | 430,719 | -0.03(-0.09%) |
Dec 31, 2012 | 32.25 | 33.05 | 32.07 | 33.04 | 236,643 | +0.71(+2.20%) |
Dec 28, 2012 | 32.47 | 32.73 | 32.25 | 32.33 | 157,394 | -0.34(-1.04%) |
Dec 27, 2012 | 32.76 | 32.88 | 32.13 | 32.67 | 179,442 | +0.03(+0.09%) |
Dec 26, 2012 | 32.98 | 33.22 | 32.50 | 32.64 | 193,661 | -0.39(-1.18%) |
Dec 24, 2012 | 32.75 | 33.15 | 32.36 | 33.03 | 85,507 | +0.31(+0.95%) |
Dec 21, 2012 | 32.72 | 33.02 | 31.93 | 32.72 | 846,668 | -0.18(-0.55%) |
Dec 20, 2012 | 32.90 | 33.35 | 32.71 | 32.90 | 347,408 | +0.03(+0.09%) |
Dec 19, 2012 | 33.02 | 33.31 | 32.79 | 32.87 | 473,448 | -0.08(-0.24%) |
Dec 18, 2012 | 33.30 | 33.44 | 32.82 | 32.95 | 499,839 | -0.35(-1.05%) |
Dec 17, 2012 | 33.35 | 33.71 | 33.17 | 33.30 | 302,215 | +0.06(+0.18%) |
Dec 14, 2012 | 32.60 | 33.45 | 32.29 | 33.24 | 426,917 | +0.49(+1.50%) |
Dec 13, 2012 | 32.72 | 32.96 | 32.32 | 32.75 | 390,265 | -0.12(-0.37%) |
Dec 12, 2012 | 33.51 | 33.63 | 32.77 | 32.87 | 314,822 | -0.57(-1.70%) |
Dec 11, 2012 | 33.11 | 33.44 | 33.01 | 33.44 | 363,787 | +0.52(+1.58%) |
Dec 10, 2012 | 32.64 | 33.16 | 32.50 | 32.92 | 289,075 | +0.32(+0.98%) |
Dec 07, 2012 | 32.50 | 32.66 | 32.09 | 32.60 | 318,673 | +0.23(+0.71%) |
Dec 06, 2012 | 32.14 | 32.48 | 32.10 | 32.37 | 238,405 | +0.27(+0.84%) |
Dec 05, 2012 | 31.77 | 32.32 | 31.68 | 32.10 | 404,331 | +0.34(+1.07%) |