Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.09 | 58.32 | 58.00 | 58.05 | 35,401 | +0.25(+0.43%) |
Nov 27, 2013 | 57.00 | 57.83 | 57.00 | 57.80 | 44,391 | +1.22(+2.16%) |
Nov 26, 2013 | 56.61 | 56.62 | 56.13 | 56.58 | 34,729 | +0.45(+0.80%) |
Nov 25, 2013 | 56.47 | 56.71 | 56.13 | 56.13 | 56,862 | +0.72(+1.29%) |
Nov 22, 2013 | 54.78 | 55.53 | 54.66 | 55.41 | 30,420 | +0.44(+0.81%) |
Nov 21, 2013 | 54.52 | 54.97 | 54.29 | 54.97 | 26,042 | +1.02(+1.89%) |
Nov 20, 2013 | 53.87 | 54.38 | 53.80 | 53.95 | 22,159 | -0.39(-0.72%) |
Nov 19, 2013 | 54.52 | 54.75 | 54.00 | 54.34 | 103,541 | -1.36(-2.45%) |
Nov 18, 2013 | 55.81 | 56.24 | 55.19 | 55.70 | 68,910 | +0.10(+0.18%) |
Nov 15, 2013 | 54.42 | 56.13 | 54.41 | 55.60 | 91,202 | +2.22(+4.16%) |
Nov 14, 2013 | 53.15 | 53.39 | 52.68 | 53.38 | 42,072 | +0.84(+1.60%) |
Nov 12, 2013 | 52.60 | 53.00 | 52.35 | 52.54 | 24,155 | -0.46(-0.87%) |
Nov 11, 2013 | 53.00 | 53.19 | 52.86 | 53.00 | 43,164 | +0.90(+1.73%) |
Nov 08, 2013 | 51.78 | 52.21 | 51.70 | 52.10 | 49,681 | +0.29(+0.56%) |
Nov 07, 2013 | 52.85 | 53.05 | 51.81 | 51.81 | 33,806 | -1.64(-3.07%) |
Nov 06, 2013 | 53.25 | 53.55 | 53.25 | 53.45 | 43,498 | +0.53(+1.00%) |
Nov 05, 2013 | 53.43 | 53.43 | 52.79 | 52.92 | 73,117 | -0.81(-1.51%) |
Nov 04, 2013 | 53.91 | 54.02 | 53.65 | 53.73 | 49,020 | -0.77(-1.41%) |
Nov 01, 2013 | 54.26 | 54.78 | 54.13 | 54.50 | 50,468 | +0.05(+0.09%) |
Oct 31, 2013 | 54.84 | 54.84 | 54.36 | 54.45 | 80,702 | -0.40(-0.73%) |
Oct 30, 2013 | 55.03 | 55.18 | 54.73 | 54.85 | 325,849 | +0.59(+1.09%) |
Oct 29, 2013 | 54.21 | 54.33 | 54.17 | 54.26 | 37,817 | -1.74(-3.11%) |
Oct 28, 2013 | 56.00 | 56.11 | 55.60 | 56.00 | 70,317 | +1.03(+1.87%) |
Oct 25, 2013 | 55.21 | 55.21 | 54.81 | 54.97 | 28,116 | +0.07(+0.13%) |
Oct 24, 2013 | 54.95 | 55.15 | 54.85 | 54.90 | 116,702 | -0.38(-0.69%) |
Oct 23, 2013 | 55.74 | 55.74 | 55.03 | 55.28 | 48,216 | -1.72(-3.02%) |
Oct 22, 2013 | 56.90 | 57.24 | 56.83 | 57.00 | 56,040 | -0.64(-1.11%) |
Oct 21, 2013 | 57.51 | 57.99 | 57.51 | 57.64 | 41,610 | +1.98(+3.56%) |
Oct 18, 2013 | 55.67 | 55.70 | 55.25 | 55.66 | 103,662 | +1.18(+2.17%) |
Oct 17, 2013 | 54.40 | 54.55 | 54.07 | 54.48 | 54,710 | -0.49(-0.88%) |
Oct 16, 2013 | 54.73 | 54.99 | 54.12 | 54.96 | 59,334 | +0.57(+1.06%) |
Oct 15, 2013 | 54.55 | 54.72 | 54.20 | 54.39 | 34,681 | -0.11(-0.20%) |
Oct 14, 2013 | 53.81 | 54.99 | 53.81 | 54.50 | 23,816 | +0.01(+0.02%) |
Oct 11, 2013 | 53.82 | 54.58 | 53.82 | 54.49 | 82,369 | +0.81(+1.51%) |
Oct 10, 2013 | 53.25 | 53.73 | 53.20 | 53.68 | 339,473 | +0.56(+1.05%) |
Oct 09, 2013 | 53.34 | 53.34 | 52.67 | 53.12 | 41,389 | -0.54(-1.01%) |
Oct 08, 2013 | 54.59 | 54.92 | 53.66 | 53.66 | 54,964 | -0.36(-0.67%) |
Oct 07, 2013 | 53.57 | 54.10 | 53.57 | 54.02 | 14,661 | -0.32(-0.59%) |
Oct 04, 2013 | 54.16 | 54.50 | 53.82 | 54.34 | 42,034 | +0.64(+1.19%) |
Oct 03, 2013 | 53.90 | 54.16 | 53.32 | 53.70 | 33,083 | -0.17(-0.32%) |
Oct 02, 2013 | 53.24 | 53.87 | 53.24 | 53.87 | 60,737 | +1.00(+1.89%) |
Oct 01, 2013 | 52.71 | 53.03 | 52.56 | 52.87 | 37,568 | -0.75(-1.40%) |
Sep 27, 2013 | 53.63 | 53.95 | 53.09 | 53.62 | 40,591 | +0.84(+1.59%) |
Sep 26, 2013 | 52.80 | 52.94 | 52.50 | 52.78 | 49,892 | +0.22(+0.42%) |
Sep 25, 2013 | 52.64 | 52.80 | 52.45 | 52.56 | 27,399 | +0.43(+0.82%) |
Sep 24, 2013 | 52.15 | 52.17 | 51.64 | 52.13 | 63,094 | -0.37(-0.70%) |
Sep 23, 2013 | 52.30 | 52.72 | 52.29 | 52.50 | 39,321 | +0.35(+0.67%) |
Sep 20, 2013 | 53.16 | 53.35 | 52.15 | 52.15 | 82,840 | -1.20(-2.25%) |
Sep 19, 2013 | 53.40 | 53.40 | 52.74 | 53.35 | 23,478 | +0.15(+0.28%) |
Sep 18, 2013 | 52.15 | 53.20 | 51.72 | 53.20 | 119,749 | -0.68(-1.26%) |
Sep 17, 2013 | 54.10 | 54.15 | 53.83 | 53.88 | 65,763 | -0.87(-1.59%) |
Sep 16, 2013 | 54.14 | 54.79 | 53.11 | 54.75 | 48,819 | +1.64(+3.08%) |
Sep 13, 2013 | 52.73 | 53.23 | 52.73 | 53.11 | 27,571 | +0.24(+0.46%) |
Sep 12, 2013 | 52.98 | 53.40 | 52.77 | 52.87 | 20,539 | +0.66(+1.26%) |
Sep 11, 2013 | 51.90 | 52.24 | 51.62 | 52.21 | 25,666 | +0.37(+0.71%) |
Sep 10, 2013 | 51.30 | 51.89 | 51.28 | 51.84 | 38,201 | +0.80(+1.57%) |
Sep 09, 2013 | 50.05 | 51.04 | 50.05 | 51.04 | 35,305 | +0.94(+1.88%) |
Sep 06, 2013 | 49.75 | 50.40 | 49.75 | 50.10 | 69,238 | -0.05(-0.10%) |
Sep 05, 2013 | 49.90 | 50.21 | 49.90 | 50.15 | 31,685 | +1.01(+2.06%) |
Sep 04, 2013 | 48.65 | 49.20 | 48.65 | 49.14 | 38,073 | +0.48(+0.99%) |
Sep 03, 2013 | 49.00 | 49.00 | 48.40 | 48.66 | 37,434 | +2.01(+4.31%) |
Aug 30, 2013 | 46.56 | 46.73 | 46.54 | 46.65 | 24,061 | +0.19(+0.41%) |
Aug 29, 2013 | 46.40 | 46.80 | 46.36 | 46.46 | 11,252 | +0.56(+1.22%) |
Aug 28, 2013 | 45.70 | 45.99 | 45.65 | 45.90 | 16,233 | -0.18(-0.39%) |
Aug 27, 2013 | 46.00 | 46.45 | 45.95 | 46.08 | 46,147 | +0.27(+0.59%) |
Aug 26, 2013 | 46.15 | 46.15 | 45.81 | 45.81 | 28,080 | -0.29(-0.63%) |
Aug 23, 2013 | 46.03 | 46.13 | 45.70 | 46.10 | 59,906 | -0.62(-1.33%) |
Aug 22, 2013 | 46.32 | 46.74 | 46.25 | 46.72 | 102,653 | +0.65(+1.41%) |
Aug 21, 2013 | 46.65 | 46.65 | 45.84 | 46.07 | 52,396 | -1.08(-2.29%) |
Aug 20, 2013 | 46.72 | 47.19 | 46.72 | 47.15 | 13,491 | -0.38(-0.80%) |
Aug 19, 2013 | 47.35 | 47.83 | 47.35 | 47.53 | 25,128 | +0.38(+0.81%) |
Aug 16, 2013 | 47.32 | 47.45 | 47.05 | 47.15 | 33,544 | +0.40(+0.86%) |
Aug 15, 2013 | 46.50 | 46.99 | 46.50 | 46.75 | 111,006 | +0.75(+1.63%) |
Aug 14, 2013 | 47.53 | 47.53 | 45.50 | 46.00 | 46,888 | -1.87(-3.91%) |
Aug 13, 2013 | 47.90 | 47.90 | 47.43 | 47.87 | 30,466 | +0.62(+1.31%) |
Aug 12, 2013 | 47.52 | 47.52 | 46.95 | 47.25 | 19,218 | +1.31(+2.85%) |
Aug 09, 2013 | 45.78 | 46.20 | 45.68 | 45.94 | 93,104 | -0.48(-1.03%) |
Aug 08, 2013 | 46.50 | 46.50 | 45.90 | 46.42 | 38,709 | -0.16(-0.35%) |
Aug 07, 2013 | 46.43 | 46.69 | 46.00 | 46.58 | 55,459 | -1.36(-2.84%) |
Aug 06, 2013 | 47.65 | 48.30 | 47.65 | 47.94 | 54,479 | +0.44(+0.93%) |
Aug 05, 2013 | 47.22 | 47.80 | 47.22 | 47.50 | 46,883 | +0.88(+1.89%) |
Aug 02, 2013 | 46.65 | 46.65 | 46.25 | 46.62 | 61,784 | -0.36(-0.76%) |
Aug 01, 2013 | 46.73 | 47.00 | 46.50 | 46.98 | 392,266 | +1.65(+3.63%) |
Jul 31, 2013 | 45.60 | 45.61 | 45.00 | 45.33 | 95,852 | -1.57(-3.35%) |
Jul 30, 2013 | 46.64 | 47.00 | 46.63 | 46.90 | 100,911 | +2.26(+5.06%) |
Jul 29, 2013 | 44.80 | 45.19 | 44.64 | 44.64 | 729,833 | +0.11(+0.25%) |
Jul 26, 2013 | 43.92 | 44.84 | 43.92 | 44.53 | 150,369 | +1.15(+2.65%) |
Jul 25, 2013 | 42.89 | 43.42 | 42.86 | 43.38 | 28,647 | +0.84(+1.98%) |
Jul 24, 2013 | 42.89 | 42.89 | 42.50 | 42.54 | 59,753 | -0.58(-1.35%) |
Jul 23, 2013 | 43.00 | 43.20 | 42.86 | 43.12 | 291,244 | +0.81(+1.91%) |
Jul 22, 2013 | 42.24 | 42.98 | 42.16 | 42.31 | 81,384 | -0.67(-1.56%) |
Jul 19, 2013 | 43.27 | 43.27 | 42.85 | 42.98 | 754,574 | +0.56(+1.32%) |
Jul 18, 2013 | 42.51 | 42.51 | 42.07 | 42.42 | 21,169 | -0.39(-0.91%) |
Jul 17, 2013 | 42.79 | 42.90 | 42.79 | 42.81 | 49,506 | +0.23(+0.54%) |
Jul 16, 2013 | 42.50 | 42.60 | 42.45 | 42.58 | 35,050 | +0.97(+2.33%) |
Jul 15, 2013 | 41.18 | 41.61 | 40.50 | 41.61 | 25,424 | +1.82(+4.57%) |
Jul 12, 2013 | 40.02 | 40.07 | 39.59 | 39.79 | 30,606 | -0.57(-1.41%) |
Jul 11, 2013 | 39.86 | 40.40 | 39.86 | 40.36 | 29,070 | +1.26(+3.22%) |
Jul 10, 2013 | 39.21 | 39.21 | 39.00 | 39.10 | 23,311 | +0.08(+0.21%) |
Jul 09, 2013 | 39.10 | 39.18 | 39.02 | 39.02 | 49,371 | -0.03(-0.08%) |
Jul 08, 2013 | 39.16 | 39.31 | 38.88 | 39.05 | 22,563 | -0.50(-1.26%) |
Jul 05, 2013 | 39.78 | 39.81 | 39.13 | 39.55 | 34,904 | +0.60(+1.54%) |
Jul 03, 2013 | 38.36 | 39.10 | 38.36 | 38.95 | 27,460 | +0.20(+0.52%) |
Jul 02, 2013 | 39.03 | 39.18 | 38.43 | 38.75 | 35,947 | -0.25(-0.64%) |
Jul 01, 2013 | 38.97 | 39.28 | 38.97 | 39.00 | 21,865 | +0.04(+0.10%) |
Jun 28, 2013 | 38.97 | 39.15 | 38.56 | 38.96 | 19,578 | +1.27(+3.37%) |
Jun 26, 2013 | 37.29 | 37.79 | 37.29 | 37.69 | 31,500 | +0.54(+1.45%) |
Jun 25, 2013 | 37.00 | 37.15 | 36.68 | 37.15 | 70,282 | +1.69(+4.77%) |
Jun 24, 2013 | 35.98 | 35.98 | 35.12 | 35.46 | 99,564 | -1.38(-3.75%) |
Jun 21, 2013 | 36.96 | 36.96 | 36.30 | 36.84 | 67,557 | +0.39(+1.07%) |
Jun 20, 2013 | 37.45 | 38.10 | 36.40 | 36.45 | 45,424 | -1.70(-4.46%) |
Jun 19, 2013 | 38.75 | 38.75 | 38.10 | 38.15 | 32,794 | -0.60(-1.55%) |
Jun 18, 2013 | 38.49 | 38.99 | 38.49 | 38.75 | 25,596 | +0.08(+0.21%) |
Jun 17, 2013 | 38.79 | 38.97 | 38.64 | 38.67 | 36,879 | +0.20(+0.52%) |
Jun 14, 2013 | 38.56 | 38.96 | 38.44 | 38.47 | 28,936 | -0.47(-1.21%) |
Jun 13, 2013 | 38.35 | 39.05 | 38.35 | 38.94 | 34,823 | -0.03(-0.08%) |
Jun 12, 2013 | 39.46 | 39.46 | 38.87 | 38.97 | 37,941 | -0.23(-0.59%) |
Jun 11, 2013 | 38.75 | 39.40 | 38.75 | 39.20 | 36,505 | -0.11(-0.28%) |
Jun 10, 2013 | 39.20 | 39.49 | 39.06 | 39.31 | 29,811 | +0.69(+1.79%) |
Jun 07, 2013 | 39.05 | 39.05 | 38.52 | 38.62 | 23,148 | -0.28(-0.72%) |
Jun 06, 2013 | 38.38 | 38.90 | 38.38 | 38.90 | 21,651 | +0.53(+1.38%) |
Jun 05, 2013 | 38.80 | 38.80 | 38.35 | 38.37 | 32,439 | -0.63(-1.62%) |
Jun 04, 2013 | 39.08 | 39.38 | 38.81 | 39.00 | 30,921 | -0.35(-0.89%) |
Jun 03, 2013 | 39.40 | 39.40 | 38.94 | 39.35 | 41,249 | -0.13(-0.33%) |
May 31, 2013 | 39.48 | 39.76 | 39.26 | 39.48 | 25,065 | -0.36(-0.90%) |
May 30, 2013 | 39.96 | 39.96 | 39.60 | 39.84 | 33,357 | +0.91(+2.34%) |
May 29, 2013 | 38.85 | 39.23 | 38.77 | 38.93 | 32,844 | -0.42(-1.07%) |
May 28, 2013 | 39.18 | 39.59 | 39.11 | 39.35 | 46,633 | +0.85(+2.21%) |
May 24, 2013 | 38.39 | 38.60 | 38.26 | 38.50 | 25,809 | +0.55(+1.45%) |
May 23, 2013 | 37.48 | 37.97 | 37.40 | 37.95 | 24,933 | -0.85(-2.19%) |
May 22, 2013 | 39.29 | 39.29 | 38.60 | 38.80 | 61,419 | -0.60(-1.52%) |
May 21, 2013 | 39.42 | 39.45 | 39.14 | 39.40 | 92,837 | -0.71(-1.77%) |
May 20, 2013 | 39.80 | 40.12 | 39.70 | 40.11 | 54,916 | +2.11(+5.55%) |
May 17, 2013 | 37.75 | 38.00 | 37.51 | 38.00 | 41,215 | +0.40(+1.06%) |
May 16, 2013 | 37.59 | 37.81 | 37.39 | 37.60 | 47,537 | +0.62(+1.68%) |
May 15, 2013 | 35.84 | 37.00 | 35.57 | 36.98 | 54,434 | +2.51(+7.28%) |
May 13, 2013 | 34.71 | 34.71 | 34.42 | 34.47 | 29,132 | -0.95(-2.68%) |
May 10, 2013 | 35.48 | 35.74 | 35.36 | 35.42 | 13,077 | +0.20(+0.57%) |
May 09, 2013 | 35.25 | 35.46 | 35.08 | 35.22 | 65,957 | -0.32(-0.90%) |
May 08, 2013 | 35.44 | 35.55 | 35.15 | 35.54 | 14,240 | -0.16(-0.45%) |
May 07, 2013 | 35.63 | 35.70 | 35.46 | 35.70 | 10,943 | +0.13(+0.37%) |
May 06, 2013 | 35.19 | 35.63 | 35.19 | 35.57 | 13,073 | +0.13(+0.37%) |
May 03, 2013 | 35.35 | 35.58 | 35.27 | 35.44 | 1,211,118 | -0.04(-0.11%) |
May 02, 2013 | 35.19 | 35.48 | 35.19 | 35.48 | 36,049 | +1.16(+3.38%) |
May 01, 2013 | 34.31 | 34.49 | 34.19 | 34.32 | 22,953 | -0.18(-0.52%) |
Apr 30, 2013 | 34.37 | 34.55 | 34.14 | 34.50 | 31,455 | +0.31(+0.91%) |
Apr 29, 2013 | 33.55 | 34.23 | 33.45 | 34.19 | 79,242 | +0.53(+1.57%) |
Apr 26, 2013 | 32.95 | 33.67 | 32.99 | 33.66 | 90,876 | +0.67(+2.03%) |
Apr 25, 2013 | 32.81 | 33.13 | 32.81 | 32.99 | 32,544 | +0.19(+0.58%) |
Apr 24, 2013 | 32.51 | 32.85 | 32.51 | 32.80 | 20,144 | +0.26(+0.80%) |
Apr 23, 2013 | 32.39 | 32.68 | 32.39 | 32.54 | 70,837 | -0.26(-0.79%) |
Apr 22, 2013 | 32.59 | 33.00 | 32.59 | 32.80 | 42,489 | +0.13(+0.40%) |
Apr 19, 2013 | 32.35 | 32.70 | 32.34 | 32.67 | 57,024 | +0.93(+2.93%) |
Apr 18, 2013 | 31.75 | 31.95 | 31.61 | 31.74 | 51,790 | +0.09(+0.28%) |
Apr 17, 2013 | 31.87 | 31.92 | 31.54 | 31.65 | 97,890 | +0.15(+0.48%) |
Apr 16, 2013 | 31.50 | 31.58 | 31.33 | 31.50 | 33,759 | +0.21(+0.67%) |
Apr 15, 2013 | 31.70 | 31.73 | 31.16 | 31.29 | 39,521 | -0.70(-2.19%) |
Apr 12, 2013 | 32.31 | 32.38 | 31.85 | 31.99 | 29,528 | -0.36(-1.11%) |
Apr 11, 2013 | 32.05 | 32.45 | 32.05 | 32.35 | 47,173 | -0.14(-0.43%) |
Apr 10, 2013 | 32.29 | 32.50 | 32.07 | 32.49 | 28,037 | +0.31(+0.96%) |
Apr 09, 2013 | 31.66 | 32.18 | 31.65 | 32.18 | 19,674 | +1.19(+3.84%) |
Apr 08, 2013 | 30.84 | 31.11 | 30.83 | 30.99 | 119,697 | +0.52(+1.71%) |
Apr 05, 2013 | 30.30 | 30.47 | 29.84 | 30.47 | 179,798 | -0.39(-1.26%) |
Apr 04, 2013 | 31.02 | 31.02 | 30.70 | 30.86 | 32,238 | +0.07(+0.23%) |
Apr 03, 2013 | 31.12 | 31.50 | 30.76 | 30.79 | 42,116 | -0.46(-1.47%) |
Apr 02, 2013 | 31.55 | 31.55 | 31.16 | 31.25 | 24,387 | -0.07(-0.22%) |
Apr 01, 2013 | 31.56 | 31.97 | 31.21 | 31.32 | 85,114 | -0.63(-1.97%) |
Mar 28, 2013 | 32.04 | 32.04 | 31.69 | 31.95 | 22,801 | -0.21(-0.65%) |
Mar 27, 2013 | 32.25 | 32.25 | 31.97 | 32.16 | 25,019 | +0.18(+0.56%) |
Mar 26, 2013 | 31.05 | 32.07 | 31.05 | 31.98 | 101,064 | +1.50(+4.92%) |
Mar 25, 2013 | 31.07 | 31.07 | 30.32 | 30.48 | 227,286 | -1.22(-3.85%) |
Mar 22, 2013 | 32.00 | 32.10 | 31.70 | 31.70 | 222,063 | -1.20(-3.65%) |
Mar 21, 2013 | 32.56 | 33.16 | 32.40 | 32.90 | 356,308 | -0.88(-2.61%) |
Mar 20, 2013 | 33.80 | 33.99 | 33.78 | 33.78 | 244,348 | +0.68(+2.05%) |
Mar 19, 2013 | 33.32 | 33.51 | 33.09 | 33.10 | 63,136 | -0.95(-2.79%) |
Mar 18, 2013 | 34.16 | 34.16 | 33.78 | 34.05 | 25,067 | -1.19(-3.38%) |
Mar 15, 2013 | 35.43 | 35.48 | 35.19 | 35.24 | 26,377 | -0.36(-1.01%) |
Mar 14, 2013 | 35.52 | 35.70 | 35.52 | 35.60 | 24,304 | -0.30(-0.84%) |
Mar 13, 2013 | 35.66 | 36.06 | 35.66 | 35.90 | 32,444 | -0.08(-0.22%) |
Mar 12, 2013 | 35.64 | 36.13 | 35.64 | 35.98 | 59,946 | -0.23(-0.64%) |
Mar 11, 2013 | 36.55 | 36.55 | 36.10 | 36.21 | 28,644 | -0.62(-1.68%) |
Mar 08, 2013 | 36.51 | 36.83 | 36.51 | 36.83 | 21,601 | +0.68(+1.88%) |
Mar 07, 2013 | 35.87 | 36.25 | 35.87 | 36.15 | 25,987 | +0.23(+0.64%) |
Mar 06, 2013 | 36.20 | 36.20 | 35.85 | 35.92 | 28,678 | +0.12(+0.34%) |
Mar 05, 2013 | 35.31 | 35.90 | 35.31 | 35.80 | 27,720 | +0.50(+1.42%) |
Mar 04, 2013 | 35.15 | 35.57 | 35.13 | 35.30 | 56,496 | +0.63(+1.82%) |
Mar 01, 2013 | 34.68 | 34.75 | 34.50 | 34.67 | 32,744 | +0.02(+0.06%) |
Feb 28, 2013 | 34.65 | 34.74 | 34.33 | 34.65 | 30,385 | +0.20(+0.58%) |
Feb 27, 2013 | 33.85 | 34.55 | 33.85 | 34.45 | 19,521 | +0.07(+0.20%) |
Feb 26, 2013 | 34.31 | 34.54 | 34.25 | 34.38 | 28,171 | -0.22(-0.64%) |
Feb 22, 2013 | 33.94 | 34.65 | 33.94 | 34.60 | 85,411 | -0.33(-0.94%) |
Feb 21, 2013 | 35.15 | 35.15 | 34.70 | 34.93 | 42,512 | -0.27(-0.77%) |
Feb 20, 2013 | 35.47 | 35.58 | 35.17 | 35.20 | 21,499 | -0.25(-0.71%) |
Feb 19, 2013 | 35.65 | 35.65 | 35.45 | 35.45 | 22,935 | -0.08(-0.23%) |
Feb 15, 2013 | 35.50 | 35.63 | 35.42 | 35.53 | 36,678 | +0.29(+0.82%) |
Feb 14, 2013 | 35.05 | 35.27 | 35.04 | 35.24 | 33,957 | +0.00(+0.00%) |
Feb 13, 2013 | 34.98 | 35.25 | 34.98 | 35.24 | 19,486 | +0.27(+0.77%) |
Feb 12, 2013 | 35.10 | 35.14 | 34.86 | 34.97 | 15,581 | +0.02(+0.06%) |
Feb 11, 2013 | 35.10 | 35.10 | 34.78 | 34.95 | 24,926 | -0.07(-0.21%) |
Feb 08, 2013 | 35.00 | 35.13 | 34.71 | 35.02 | 16,106 | +0.08(+0.23%) |
Feb 07, 2013 | 34.90 | 35.04 | 34.75 | 34.94 | 15,802 | +0.56(+1.63%) |
Feb 06, 2013 | 34.18 | 34.39 | 34.18 | 34.38 | 39,130 | +0.19(+0.56%) |
Feb 04, 2013 | 34.51 | 34.66 | 34.15 | 34.19 | 19,404 | -0.67(-1.92%) |
Feb 01, 2013 | 34.85 | 34.91 | 34.65 | 34.86 | 34,006 | -0.25(-0.71%) |
Jan 31, 2013 | 35.10 | 35.21 | 35.00 | 35.11 | 34,466 | +0.11(+0.31%) |
Jan 30, 2013 | 34.96 | 35.05 | 34.81 | 35.00 | 30,199 | +0.31(+0.89%) |
Jan 29, 2013 | 34.54 | 34.70 | 34.36 | 34.69 | 39,010 | +0.19(+0.55%) |
Jan 28, 2013 | 34.69 | 34.69 | 34.36 | 34.50 | 28,182 | -0.03(-0.09%) |
Jan 25, 2013 | 34.71 | 34.71 | 34.50 | 34.53 | 26,964 | -0.64(-1.82%) |
Jan 24, 2013 | 34.91 | 35.20 | 34.91 | 35.17 | 40,181 | +0.47(+1.35%) |
Jan 23, 2013 | 34.86 | 34.89 | 34.57 | 34.70 | 20,969 | -0.10(-0.29%) |
Jan 22, 2013 | 34.84 | 34.84 | 34.69 | 34.80 | 19,723 | -0.24(-0.68%) |
Jan 18, 2013 | 34.63 | 35.10 | 34.63 | 35.04 | 26,715 | +0.29(+0.83%) |
Jan 17, 2013 | 34.71 | 34.95 | 34.56 | 34.75 | 27,775 | +0.15(+0.43%) |
Jan 16, 2013 | 34.27 | 34.60 | 34.27 | 34.60 | 24,831 | +1.38(+4.14%) |
Jan 15, 2013 | 33.42 | 33.42 | 33.05 | 33.22 | 29,143 | +0.33(+1.02%) |
Jan 14, 2013 | 32.95 | 32.97 | 32.72 | 32.89 | 36,192 | -0.14(-0.42%) |
Jan 12, 2013 | 32.84 | 33.04 | 32.84 | 33.03 | 36,019 | +0.00(+0.00%) |
Jan 11, 2013 | 32.84 | 33.04 | 32.84 | 33.03 | 36,019 | +0.01(+0.03%) |
Jan 10, 2013 | 32.73 | 33.02 | 32.68 | 33.02 | 29,613 | +0.33(+1.01%) |
Jan 09, 2013 | 32.75 | 32.75 | 32.53 | 32.69 | 26,028 | -0.16(-0.49%) |
Jan 08, 2013 | 32.96 | 32.96 | 32.70 | 32.85 | 9,764 | -0.15(-0.45%) |
Jan 07, 2013 | 32.95 | 33.00 | 32.78 | 33.00 | 16,557 | -0.47(-1.40%) |
Jan 04, 2013 | 33.29 | 33.71 | 33.26 | 33.47 | 20,180 | +0.17(+0.51%) |
Jan 03, 2013 | 33.67 | 33.67 | 33.30 | 33.30 | 70,960 | -0.30(-0.89%) |
Jan 02, 2013 | 33.50 | 33.65 | 33.36 | 33.60 | 72,420 | +0.95(+2.91%) |
Dec 31, 2012 | 32.35 | 32.65 | 32.21 | 32.65 | 32,012 | +0.59(+1.84%) |
Dec 28, 2012 | 32.00 | 32.25 | 32.00 | 32.06 | 29,717 | +0.19(+0.60%) |
Dec 27, 2012 | 31.78 | 32.09 | 31.64 | 31.87 | 40,891 | -0.13(-0.40%) |
Dec 26, 2012 | 31.75 | 32.04 | 31.75 | 32.00 | 23,537 | +0.17(+0.53%) |
Dec 24, 2012 | 32.03 | 32.03 | 31.60 | 31.83 | 43,692 | -0.23(-0.72%) |
Dec 21, 2012 | 32.00 | 32.08 | 31.85 | 32.06 | 56,525 | -0.15(-0.47%) |
Dec 20, 2012 | 32.00 | 32.32 | 32.00 | 32.21 | 26,056 | +0.11(+0.34%) |
Dec 19, 2012 | 32.10 | 32.26 | 32.08 | 32.10 | 64,517 | -0.30(-0.93%) |
Dec 18, 2012 | 32.32 | 32.50 | 32.12 | 32.40 | 28,390 | +0.08(+0.25%) |
Dec 17, 2012 | 32.36 | 32.36 | 32.05 | 32.32 | 20,934 | -0.05(-0.15%) |
Dec 14, 2012 | 32.39 | 32.43 | 32.24 | 32.37 | 32,396 | -0.01(-0.03%) |
Dec 13, 2012 | 32.79 | 32.79 | 32.25 | 32.38 | 27,855 | -0.16(-0.49%) |
Dec 12, 2012 | 32.65 | 32.85 | 32.50 | 32.54 | 32,296 | -0.10(-0.31%) |
Dec 11, 2012 | 32.54 | 32.78 | 32.54 | 32.64 | 126,189 | +0.03(+0.09%) |
Dec 10, 2012 | 32.89 | 32.89 | 32.58 | 32.61 | 32,327 | +0.21(+0.65%) |
Dec 07, 2012 | 32.56 | 32.56 | 32.20 | 32.40 | 54,199 | -0.20(-0.61%) |
Dec 06, 2012 | 32.38 | 32.69 | 32.38 | 32.60 | 49,206 | +0.35(+1.09%) |
Dec 05, 2012 | 32.08 | 32.51 | 32.08 | 32.25 | 109,809 | +0.70(+2.22%) |