Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.87 | 21.06 | 20.13 | 20.28 | 9,899,804 | -1.27(-5.89%) |
Oct 30, 2013 | 21.04 | 21.55 | 20.38 | 21.55 | 6,039,360 | +0.84(+4.06%) |
Oct 29, 2013 | 21.04 | 21.12 | 20.67 | 20.71 | 2,776,630 | -0.44(-2.08%) |
Oct 28, 2013 | 21.15 | 21.53 | 20.73 | 21.15 | 2,744,088 | +0.08(+0.38%) |
Oct 25, 2013 | 20.93 | 21.12 | 20.52 | 21.07 | 5,137,398 | +0.12(+0.57%) |
Oct 24, 2013 | 20.60 | 21.22 | 20.40 | 20.95 | 3,409,498 | +0.83(+4.13%) |
Oct 23, 2013 | 20.30 | 20.65 | 20.01 | 20.12 | 4,829,166 | -0.35(-1.71%) |
Oct 22, 2013 | 19.80 | 20.49 | 19.78 | 20.47 | 2,895,320 | +0.94(+4.81%) |
Oct 21, 2013 | 19.18 | 19.54 | 19.18 | 19.53 | 1,969,274 | +0.45(+2.36%) |
Oct 18, 2013 | 18.96 | 19.16 | 18.88 | 19.08 | 1,840,453 | +0.02(+0.10%) |
Oct 17, 2013 | 18.71 | 19.39 | 18.66 | 19.06 | 3,711,881 | +0.83(+4.55%) |
Oct 16, 2013 | 18.37 | 18.50 | 18.01 | 18.23 | 2,743,241 | -0.23(-1.25%) |
Oct 15, 2013 | 17.80 | 18.47 | 17.75 | 18.46 | 2,716,656 | +0.65(+3.65%) |
Oct 11, 2013 | 17.81 | 17.81 | 17.81 | 0 | -0.73(-3.94%) | |
Oct 10, 2013 | 18.35 | 18.84 | 18.11 | 18.54 | 4,261,205 | +0.19(+1.04%) |
Oct 09, 2013 | 18.25 | 18.57 | 17.86 | 18.35 | 2,916,791 | +0.07(+0.38%) |
Oct 08, 2013 | 18.80 | 18.88 | 18.20 | 18.28 | 2,096,286 | -0.52(-2.77%) |
Oct 07, 2013 | 18.72 | 18.95 | 18.69 | 18.80 | 2,217,913 | +0.25(+1.35%) |
Oct 04, 2013 | 18.73 | 18.89 | 18.55 | 18.55 | 1,675,030 | -0.12(-0.64%) |
Oct 03, 2013 | 18.90 | 19.08 | 18.64 | 18.67 | 2,273,096 | -0.35(-1.84%) |
Oct 02, 2013 | 18.93 | 19.41 | 18.85 | 19.02 | 3,711,796 | +0.42(+2.26%) |
Oct 01, 2013 | 18.70 | 18.82 | 18.43 | 18.60 | 3,195,892 | -0.58(-3.02%) |
Sep 30, 2013 | 18.86 | 19.35 | 18.83 | 19.18 | 2,914,326 | +0.07(+0.37%) |
Sep 27, 2013 | 19.34 | 19.57 | 19.01 | 19.11 | 2,775,580 | +0.03(+0.16%) |
Sep 26, 2013 | 19.35 | 19.52 | 18.93 | 19.08 | 2,735,576 | -0.21(-1.09%) |
Sep 25, 2013 | 19.20 | 19.61 | 18.98 | 19.29 | 5,751,111 | +0.15(+0.78%) |
Sep 24, 2013 | 18.75 | 19.25 | 18.58 | 19.14 | 3,231,610 | +0.26(+1.38%) |
Sep 23, 2013 | 19.06 | 19.53 | 18.82 | 18.88 | 2,569,355 | -0.23(-1.20%) |
Sep 20, 2013 | 19.80 | 19.80 | 19.08 | 19.11 | 9,399,715 | -0.83(-4.16%) |
Sep 19, 2013 | 20.54 | 20.61 | 19.55 | 19.94 | 4,866,925 | -0.72(-3.48%) |
Sep 18, 2013 | 18.70 | 20.83 | 18.64 | 20.66 | 6,226,486 | +1.79(+9.49%) |
Sep 17, 2013 | 19.06 | 19.06 | 18.52 | 18.87 | 2,355,614 | +0.12(+0.64%) |
Sep 16, 2013 | 18.63 | 19.22 | 18.34 | 18.75 | 3,927,713 | +0.41(+2.24%) |
Sep 13, 2013 | 18.08 | 18.43 | 17.98 | 18.34 | 2,898,579 | +0.15(+0.82%) |
Sep 12, 2013 | 18.45 | 18.61 | 18.15 | 18.19 | 2,643,425 | -1.01(-5.26%) |
Sep 11, 2013 | 19.11 | 19.27 | 18.88 | 19.20 | 2,861,156 | +0.14(+0.73%) |
Sep 10, 2013 | 19.33 | 19.52 | 18.93 | 19.06 | 2,874,920 | -0.86(-4.32%) |
Sep 09, 2013 | 19.93 | 20.04 | 19.74 | 19.92 | 1,766,006 | +0.04(+0.20%) |
Sep 06, 2013 | 20.14 | 20.29 | 19.78 | 19.88 | 2,907,240 | -0.07(-0.35%) |
Sep 05, 2013 | 20.18 | 20.29 | 19.80 | 19.95 | 3,502,535 | -0.45(-2.21%) |
Sep 04, 2013 | 20.19 | 20.43 | 20.08 | 20.40 | 2,404,815 | -0.12(-0.58%) |
Sep 03, 2013 | 20.44 | 20.74 | 20.40 | 20.52 | 3,222,571 | +0.41(+2.04%) |
Aug 30, 2013 | 20.11 | 20.11 | 20.11 | 0 | -0.58(-2.80%) | |
Aug 29, 2013 | 20.20 | 20.93 | 19.84 | 20.69 | 3,634,896 | +0.43(+2.12%) |
Aug 28, 2013 | 20.85 | 21.45 | 20.18 | 20.26 | 4,977,924 | -0.38(-1.84%) |
Aug 27, 2013 | 22.05 | 22.29 | 20.62 | 20.64 | 4,851,380 | -0.88(-4.09%) |
Aug 26, 2013 | 21.32 | 21.69 | 21.08 | 21.52 | 3,943,628 | +0.41(+1.94%) |
Aug 23, 2013 | 20.70 | 21.33 | 20.45 | 21.11 | 4,442,628 | +0.54(+2.63%) |
Aug 22, 2013 | 20.50 | 20.83 | 20.14 | 20.57 | 3,801,836 | +0.61(+3.06%) |
Aug 21, 2013 | 20.44 | 20.75 | 19.96 | 19.96 | 4,275,048 | -0.64(-3.11%) |
Aug 20, 2013 | 19.86 | 20.72 | 19.81 | 20.60 | 3,442,989 | +0.66(+3.31%) |
Aug 19, 2013 | 20.06 | 20.27 | 19.66 | 19.94 | 3,584,968 | -0.07(-0.35%) |
Aug 16, 2013 | 20.73 | 20.93 | 19.76 | 20.01 | 4,978,063 | -0.42(-2.06%) |
Aug 15, 2013 | 19.05 | 20.48 | 19.01 | 20.43 | 6,814,093 | +1.15(+5.96%) |
Aug 14, 2013 | 18.60 | 19.48 | 18.50 | 19.28 | 4,406,103 | +0.88(+4.78%) |
Aug 13, 2013 | 18.66 | 18.89 | 18.21 | 18.40 | 3,437,358 | -0.34(-1.81%) |
Aug 12, 2013 | 18.66 | 18.99 | 18.65 | 18.74 | 3,487,148 | +0.74(+4.11%) |
Aug 09, 2013 | 17.63 | 18.22 | 17.36 | 18.00 | 3,808,475 | +0.40(+2.27%) |
Aug 08, 2013 | 16.49 | 17.70 | 16.45 | 17.60 | 4,556,380 | +1.35(+8.31%) |
Aug 07, 2013 | 16.24 | 16.62 | 16.19 | 16.25 | 2,319,841 | +0.00(+0.00%) |
Aug 06, 2013 | 16.40 | 17.37 | 16.22 | 16.25 | 2,848,244 | -1.12(-6.45%) |
Aug 02, 2013 | 17.37 | 17.37 | 17.37 | 0 | -0.09(-0.52%) | |
Aug 01, 2013 | 17.85 | 17.95 | 17.33 | 17.46 | 4,326,334 | +0.46(+2.71%) |
Jul 31, 2013 | 17.67 | 17.96 | 17.00 | 17.00 | 5,449,432 | -0.72(-4.06%) |
Jul 30, 2013 | 17.93 | 18.04 | 17.61 | 17.72 | 3,761,687 | -0.37(-2.05%) |
Jul 29, 2013 | 18.32 | 18.34 | 17.93 | 18.09 | 2,156,106 | -0.19(-1.04%) |
Jul 26, 2013 | 17.86 | 18.30 | 17.65 | 18.28 | 2,500,069 | +0.32(+1.78%) |
Jul 25, 2013 | 17.70 | 18.31 | 17.53 | 17.96 | 3,238,437 | +0.29(+1.64%) |
Jul 24, 2013 | 18.50 | 18.56 | 17.40 | 17.67 | 4,824,176 | -1.01(-5.41%) |
Jul 23, 2013 | 18.13 | 18.68 | 17.95 | 18.68 | 4,101,164 | +0.43(+2.36%) |
Jul 22, 2013 | 17.93 | 18.45 | 17.85 | 18.25 | 4,677,478 | +1.09(+6.35%) |
Jul 19, 2013 | 16.50 | 17.18 | 16.41 | 17.16 | 6,190,689 | +0.82(+5.02%) |
Jul 18, 2013 | 16.59 | 16.64 | 16.26 | 16.34 | 3,299,811 | +0.00(+0.00%) |
Jul 17, 2013 | 16.78 | 16.96 | 16.33 | 16.34 | 3,795,953 | -0.28(-1.68%) |
Jul 16, 2013 | 15.88 | 16.70 | 15.83 | 16.62 | 4,343,475 | +0.93(+5.93%) |
Jul 15, 2013 | 15.89 | 15.95 | 15.56 | 15.69 | 2,336,564 | +0.20(+1.29%) |
Jul 12, 2013 | 15.69 | 15.74 | 15.39 | 15.49 | 2,681,475 | -0.36(-2.27%) |
Jul 11, 2013 | 15.47 | 15.86 | 15.37 | 15.85 | 4,232,474 | +1.16(+7.90%) |
Jul 10, 2013 | 14.75 | 14.93 | 14.50 | 14.69 | 3,697,039 | +0.03(+0.20%) |
Jul 09, 2013 | 14.87 | 15.11 | 14.59 | 14.66 | 3,639,339 | +0.08(+0.55%) |
Jul 08, 2013 | 14.87 | 15.00 | 14.51 | 14.58 | 9,649,403 | +0.01(+0.07%) |
Jul 05, 2013 | 15.08 | 15.11 | 14.22 | 14.57 | 6,750,838 | -0.74(-4.83%) |
Jul 04, 2013 | 15.59 | 15.70 | 15.16 | 15.31 | 905,865 | -0.20(-1.29%) |
Jul 03, 2013 | 15.38 | 15.74 | 15.25 | 15.51 | 3,477,779 | +0.19(+1.24%) |
Jul 02, 2013 | 16.13 | 16.14 | 15.10 | 15.32 | 5,607,276 | -1.28(-7.71%) |
Jun 28, 2013 | 16.60 | 16.60 | 16.60 | 0 | +1.03(+6.62%) | |
Jun 27, 2013 | 15.72 | 16.02 | 15.49 | 15.57 | 11,837,493 | +0.07(+0.45%) |
Jun 26, 2013 | 16.15 | 16.20 | 15.45 | 15.50 | 5,780,018 | -1.41(-8.34%) |
Jun 25, 2013 | 17.22 | 17.41 | 16.80 | 16.91 | 3,937,483 | -0.37(-2.14%) |
Jun 24, 2013 | 17.38 | 18.03 | 16.88 | 17.28 | 6,925,343 | -0.43(-2.43%) |
Jun 21, 2013 | 17.50 | 17.77 | 16.94 | 17.71 | 8,021,707 | +0.61(+3.57%) |
Jun 20, 2013 | 17.66 | 17.80 | 16.96 | 17.10 | 7,020,112 | -1.45(-7.82%) |
Jun 19, 2013 | 19.30 | 19.50 | 18.41 | 18.55 | 3,572,933 | -0.69(-3.59%) |
Jun 18, 2013 | 19.60 | 19.74 | 19.14 | 19.24 | 3,936,433 | -0.51(-2.58%) |
Jun 17, 2013 | 19.83 | 20.06 | 19.64 | 19.75 | 2,251,295 | -0.09(-0.45%) |
Jun 14, 2013 | 20.28 | 20.34 | 19.80 | 19.84 | 5,039,586 | -0.18(-0.90%) |
Jun 13, 2013 | 19.90 | 20.16 | 19.55 | 20.02 | 4,546,488 | -0.17(-0.84%) |
Jun 12, 2013 | 20.10 | 20.71 | 19.96 | 20.19 | 2,665,724 | +0.20(+1.00%) |
Jun 11, 2013 | 20.33 | 20.62 | 19.98 | 19.99 | 4,525,659 | -0.82(-3.94%) |
Jun 10, 2013 | 20.49 | 20.90 | 20.21 | 20.81 | 2,801,081 | +0.21(+1.02%) |
Jun 07, 2013 | 21.10 | 21.13 | 20.45 | 20.60 | 3,341,089 | -1.07(-4.94%) |
Jun 06, 2013 | 21.66 | 21.98 | 21.47 | 21.67 | 3,578,437 | -0.09(-0.41%) |
Jun 05, 2013 | 21.60 | 22.16 | 21.46 | 21.76 | 3,866,971 | +0.18(+0.83%) |
Jun 04, 2013 | 21.62 | 21.68 | 21.04 | 21.58 | 2,341,262 | -0.38(-1.73%) |
Jun 03, 2013 | 22.02 | 22.33 | 21.77 | 21.96 | 2,438,389 | +0.18(+0.83%) |
May 31, 2013 | 21.58 | 22.38 | 21.50 | 21.78 | 5,793,518 | -0.13(-0.59%) |
May 30, 2013 | 21.04 | 22.01 | 21.04 | 21.91 | 5,455,126 | +1.38(+6.72%) |
May 29, 2013 | 19.94 | 20.57 | 19.78 | 20.53 | 3,894,116 | +0.65(+3.27%) |
May 28, 2013 | 19.99 | 20.35 | 19.59 | 19.88 | 11,213,972 | -0.18(-0.90%) |
May 27, 2013 | 19.89 | 20.10 | 19.81 | 20.06 | 1,836,485 | +0.37(+1.88%) |
May 24, 2013 | 20.25 | 20.45 | 19.34 | 19.69 | 3,823,378 | -0.43(-2.14%) |
May 23, 2013 | 20.54 | 20.60 | 20.05 | 20.12 | 2,901,967 | -0.09(-0.45%) |
May 22, 2013 | 20.42 | 20.80 | 19.93 | 20.21 | 6,630,748 | +0.33(+1.66%) |
May 21, 2013 | 19.78 | 20.27 | 19.64 | 19.88 | 4,709,912 | +0.81(+4.25%) |
May 17, 2013 | 19.07 | 19.07 | 19.07 | 0 | -0.54(-2.75%) | |
May 16, 2013 | 19.32 | 19.96 | 18.97 | 19.61 | 5,906,139 | -0.13(-0.66%) |
May 15, 2013 | 20.46 | 20.74 | 19.66 | 19.74 | 4,466,749 | -0.76(-3.71%) |
May 13, 2013 | 20.86 | 20.86 | 20.46 | 20.50 | 2,373,770 | -0.61(-2.89%) |
May 10, 2013 | 20.70 | 21.12 | 20.39 | 21.11 | 3,521,235 | +0.05(+0.24%) |
May 09, 2013 | 21.14 | 21.75 | 20.94 | 21.06 | 4,779,597 | -0.44(-2.05%) |
May 08, 2013 | 20.17 | 21.55 | 20.17 | 21.50 | 5,294,007 | +1.70(+8.59%) |
May 07, 2013 | 20.18 | 20.22 | 19.63 | 19.80 | 3,569,493 | -0.66(-3.23%) |
May 06, 2013 | 20.53 | 20.66 | 20.32 | 20.46 | 2,452,020 | +0.31(+1.54%) |
May 03, 2013 | 20.00 | 20.25 | 19.81 | 20.15 | 3,778,527 | +0.44(+2.23%) |
May 02, 2013 | 19.78 | 19.90 | 19.31 | 19.71 | 2,981,430 | +0.36(+1.86%) |
May 01, 2013 | 19.42 | 19.65 | 19.08 | 19.35 | 3,728,916 | -0.51(-2.57%) |
Apr 30, 2013 | 19.57 | 19.86 | 19.03 | 19.86 | 5,413,605 | +0.36(+1.85%) |
Apr 29, 2013 | 19.29 | 19.61 | 19.09 | 19.50 | 3,166,151 | +0.69(+3.67%) |
Apr 26, 2013 | 19.67 | 19.46 | 18.62 | 18.81 | 4,953,322 | -0.65(-3.34%) |
Apr 25, 2013 | 19.91 | 20.08 | 19.39 | 19.46 | 6,585,036 | +0.08(+0.41%) |
Apr 24, 2013 | 18.90 | 19.57 | 18.43 | 19.38 | 7,383,172 | +1.37(+7.61%) |
Apr 23, 2013 | 18.33 | 18.48 | 17.98 | 18.01 | 3,689,181 | -0.48(-2.60%) |
Apr 22, 2013 | 19.34 | 19.34 | 18.07 | 18.49 | 4,082,444 | -0.16(-0.86%) |
Apr 19, 2013 | 19.00 | 19.40 | 18.24 | 18.65 | 8,647,690 | +0.21(+1.14%) |
Apr 18, 2013 | 18.48 | 18.72 | 18.06 | 18.44 | 8,220,521 | +0.27(+1.49%) |
Apr 17, 2013 | 19.40 | 19.60 | 17.98 | 18.17 | 10,432,789 | -1.07(-5.56%) |
Apr 16, 2013 | 21.18 | 21.18 | 19.05 | 19.24 | 9,858,064 | -1.06(-5.22%) |
Apr 15, 2013 | 21.53 | 21.75 | 20.16 | 20.30 | 11,063,646 | -2.64(-11.51%) |
Apr 12, 2013 | 24.41 | 24.44 | 22.88 | 22.94 | 10,478,740 | -2.06(-8.24%) |
Apr 11, 2013 | 25.00 | 25.38 | 24.57 | 25.00 | 7,113,794 | +0.19(+0.77%) |
Apr 10, 2013 | 26.36 | 26.41 | 24.62 | 24.81 | 7,764,592 | -2.35(-8.65%) |
Apr 09, 2013 | 26.80 | 27.69 | 26.77 | 27.16 | 4,382,086 | +0.40(+1.49%) |
Apr 08, 2013 | 27.12 | 27.34 | 26.61 | 26.76 | 2,267,312 | -0.37(-1.36%) |
Apr 05, 2013 | 27.80 | 28.02 | 26.80 | 27.13 | 4,935,585 | -0.23(-0.84%) |
Apr 04, 2013 | 26.91 | 27.74 | 26.53 | 27.36 | 4,334,104 | +0.27(+1.00%) |
Apr 03, 2013 | 28.53 | 28.85 | 26.95 | 27.09 | 5,030,828 | -1.62(-5.64%) |
Apr 02, 2013 | 29.15 | 29.20 | 28.70 | 28.71 | 3,531,588 | -0.77(-2.61%) |
Apr 01, 2013 | 29.88 | 29.89 | 29.41 | 29.48 | 1,537,188 | -0.36(-1.21%) |
Mar 28, 2013 | 29.84 | 29.84 | 29.84 | 0 | -0.06(-0.20%) | |
Mar 27, 2013 | 29.22 | 29.96 | 29.11 | 29.90 | 2,237,080 | +0.58(+1.98%) |
Mar 26, 2013 | 29.51 | 29.54 | 29.17 | 29.32 | 2,213,798 | -0.31(-1.05%) |
Mar 25, 2013 | 29.86 | 30.10 | 29.45 | 29.63 | 3,656,247 | -0.40(-1.33%) |
Mar 22, 2013 | 30.21 | 30.38 | 29.84 | 30.03 | 1,648,056 | -0.28(-0.92%) |
Mar 21, 2013 | 29.75 | 30.55 | 29.64 | 30.31 | 3,773,913 | +0.72(+2.43%) |
Mar 20, 2013 | 29.66 | 29.76 | 29.42 | 29.59 | 2,232,810 | -0.05(-0.17%) |
Mar 19, 2013 | 29.58 | 29.95 | 29.44 | 29.64 | 3,899,986 | +0.05(+0.17%) |
Mar 18, 2013 | 29.73 | 29.95 | 29.47 | 29.59 | 2,419,433 | +0.37(+1.27%) |
Mar 15, 2013 | 29.26 | 29.48 | 29.12 | 29.22 | 4,423,404 | +0.00(+0.00%) |
Mar 14, 2013 | 29.28 | 29.58 | 29.08 | 29.22 | 3,187,318 | -0.09(-0.31%) |
Mar 13, 2013 | 30.02 | 30.13 | 29.22 | 29.31 | 2,594,440 | -0.64(-2.14%) |
Mar 12, 2013 | 30.02 | 30.33 | 29.92 | 29.95 | 4,029,896 | +0.31(+1.05%) |
Mar 11, 2013 | 29.77 | 29.88 | 29.30 | 29.64 | 1,794,637 | -0.13(-0.44%) |
Mar 08, 2013 | 29.61 | 30.20 | 29.33 | 29.77 | 4,460,402 | -0.13(-0.43%) |
Mar 07, 2013 | 30.65 | 30.95 | 29.77 | 29.90 | 3,023,714 | -0.71(-2.32%) |
Mar 06, 2013 | 29.28 | 30.63 | 29.14 | 30.61 | 3,529,752 | +1.31(+4.47%) |
Mar 05, 2013 | 29.77 | 29.94 | 29.30 | 29.30 | 2,805,037 | -0.09(-0.31%) |
Mar 04, 2013 | 30.14 | 30.27 | 29.31 | 29.39 | 2,955,595 | -0.81(-2.68%) |
Mar 01, 2013 | 31.42 | 31.42 | 30.13 | 30.20 | 4,079,167 | -1.07(-3.42%) |
Feb 28, 2013 | 31.60 | 31.45 | 31.06 | 31.27 | 3,109,673 | -0.36(-1.14%) |
Feb 27, 2013 | 31.91 | 32.09 | 31.42 | 31.63 | 3,247,982 | -0.44(-1.37%) |
Feb 26, 2013 | 31.73 | 32.46 | 31.46 | 32.07 | 3,192,415 | +0.26(+0.82%) |
Feb 25, 2013 | 31.50 | 32.27 | 31.30 | 31.81 | 2,828,583 | +0.69(+2.22%) |
Feb 22, 2013 | 31.06 | 31.39 | 30.90 | 31.12 | 1,483,657 | +0.15(+0.48%) |
Feb 21, 2013 | 30.93 | 31.34 | 30.78 | 30.97 | 2,824,080 | +0.16(+0.52%) |
Feb 20, 2013 | 31.46 | 31.81 | 30.76 | 30.81 | 4,159,194 | -1.06(-3.33%) |
Feb 19, 2013 | 32.01 | 32.15 | 31.36 | 31.87 | 2,934,256 | +0.05(+0.16%) |
Feb 15, 2013 | 31.82 | 31.82 | 31.82 | 0 | -0.62(-1.91%) | |
Feb 14, 2013 | 32.05 | 33.38 | 32.00 | 32.44 | 4,397,457 | +0.72(+2.27%) |
Feb 13, 2013 | 32.50 | 32.66 | 31.66 | 31.72 | 2,706,398 | -0.83(-2.55%) |
Feb 12, 2013 | 32.17 | 32.59 | 32.00 | 32.55 | 1,965,877 | +0.21(+0.65%) |
Feb 11, 2013 | 32.62 | 32.64 | 32.30 | 32.34 | 1,555,693 | -0.50(-1.52%) |
Feb 08, 2013 | 32.81 | 32.98 | 32.63 | 32.84 | 1,309,303 | +0.15(+0.46%) |
Feb 07, 2013 | 32.45 | 32.95 | 32.32 | 32.69 | 2,010,472 | +0.11(+0.34%) |
Feb 06, 2013 | 32.45 | 32.87 | 32.35 | 32.58 | 2,389,958 | +0.27(+0.84%) |
Feb 04, 2013 | 31.92 | 32.67 | 31.92 | 32.31 | 2,299,951 | +0.21(+0.65%) |
Feb 01, 2013 | 32.21 | 32.37 | 31.76 | 32.10 | 3,240,784 | +0.34(+1.07%) |
Jan 31, 2013 | 32.26 | 32.28 | 31.76 | 31.76 | 3,501,035 | -0.71(-2.19%) |
Jan 30, 2013 | 33.30 | 33.49 | 32.36 | 32.47 | 3,265,924 | -0.41(-1.25%) |
Jan 29, 2013 | 33.05 | 33.19 | 32.62 | 32.88 | 2,241,357 | +0.12(+0.37%) |
Jan 28, 2013 | 33.21 | 33.21 | 32.73 | 32.76 | 2,223,639 | -0.26(-0.79%) |
Jan 25, 2013 | 33.42 | 33.44 | 32.99 | 33.02 | 2,590,894 | -0.44(-1.32%) |
Jan 24, 2013 | 33.94 | 34.00 | 33.39 | 33.46 | 2,849,573 | -0.63(-1.85%) |
Jan 23, 2013 | 34.52 | 34.71 | 34.05 | 34.09 | 2,118,521 | -0.46(-1.33%) |
Jan 22, 2013 | 34.00 | 34.69 | 33.81 | 34.55 | 2,598,058 | +0.41(+1.20%) |
Jan 21, 2013 | 33.68 | 34.15 | 33.66 | 34.14 | 2,645,055 | +0.39(+1.16%) |
Jan 18, 2013 | 33.84 | 33.99 | 33.68 | 33.75 | 2,699,445 | +0.17(+0.51%) |
Jan 17, 2013 | 33.50 | 33.85 | 33.02 | 33.58 | 2,661,013 | -0.11(-0.33%) |
Jan 16, 2013 | 34.00 | 34.00 | 33.56 | 33.69 | 2,138,624 | -0.34(-1.00%) |
Jan 15, 2013 | 33.92 | 34.50 | 33.80 | 34.03 | 3,449,441 | +0.36(+1.07%) |
Jan 14, 2013 | 33.86 | 34.12 | 33.59 | 33.67 | 1,786,735 | -0.05(-0.15%) |
Jan 11, 2013 | 33.91 | 33.95 | 33.43 | 33.72 | 1,873,639 | -0.23(-0.68%) |
Jan 10, 2013 | 33.58 | 34.10 | 33.46 | 33.95 | 2,837,903 | +0.75(+2.26%) |
Jan 09, 2013 | 33.10 | 33.25 | 32.86 | 33.20 | 3,110,866 | +0.06(+0.18%) |
Jan 08, 2013 | 33.55 | 33.60 | 32.88 | 33.14 | 3,659,399 | -0.43(-1.28%) |
Jan 07, 2013 | 33.87 | 33.97 | 33.53 | 33.57 | 1,603,987 | -0.57(-1.67%) |
Jan 04, 2013 | 33.57 | 34.23 | 33.46 | 34.14 | 1,862,526 | +0.06(+0.18%) |
Jan 03, 2013 | 34.94 | 35.05 | 33.92 | 34.08 | 2,545,400 | -1.00(-2.85%) |
Jan 02, 2013 | 35.45 | 35.23 | 34.84 | 35.08 | 2,113,720 | +0.33(+0.95%) |
Dec 31, 2012 | 34.75 | 34.75 | 34.75 | 0 | +0.87(+2.57%) | |
Dec 28, 2012 | 34.07 | 34.26 | 33.88 | 33.88 | 2,091,761 | -0.36(-1.05%) |
Dec 27, 2012 | 33.43 | 34.50 | 33.43 | 34.24 | 2,505,930 | +0.73(+2.18%) |
Dec 24, 2012 | 33.51 | 33.51 | 33.51 | 0 | +0.22(+0.66%) | |
Dec 21, 2012 | 33.50 | 33.71 | 33.07 | 33.29 | 5,346,109 | +0.07(+0.21%) |
Dec 20, 2012 | 33.13 | 33.25 | 32.43 | 33.22 | 3,126,048 | -0.23(-0.69%) |
Dec 19, 2012 | 33.44 | 33.62 | 33.12 | 33.45 | 2,590,450 | +0.05(+0.15%) |
Dec 18, 2012 | 33.93 | 33.97 | 33.18 | 33.40 | 3,445,624 | -0.52(-1.53%) |
Dec 17, 2012 | 33.76 | 34.01 | 33.48 | 33.92 | 3,118,552 | +0.00(+0.00%) |
Dec 14, 2012 | 33.80 | 33.95 | 33.49 | 33.92 | 2,769,432 | +0.06(+0.18%) |
Dec 13, 2012 | 34.04 | 34.18 | 33.55 | 33.86 | 1,893,358 | -0.70(-2.03%) |
Dec 12, 2012 | 33.96 | 34.95 | 33.85 | 34.56 | 2,950,770 | +1.02(+3.04%) |
Dec 11, 2012 | 33.75 | 33.97 | 33.54 | 33.54 | 2,002,860 | -0.23(-0.68%) |
Dec 10, 2012 | 33.40 | 33.87 | 33.37 | 33.77 | 2,120,614 | +0.50(+1.50%) |
Dec 07, 2012 | 33.31 | 33.47 | 33.11 | 33.27 | 1,733,789 | +0.15(+0.45%) |
Dec 06, 2012 | 33.12 | 33.59 | 32.93 | 33.12 | 3,737,556 | +0.00(+0.00%) |
Dec 05, 2012 | 33.95 | 33.97 | 33.06 | 33.12 | 2,163,186 | -0.82(-2.42%) |
Dec 04, 2012 | 33.06 | 34.21 | 33.01 | 33.94 | 3,085,793 | -0.55(-1.59%) |
Nov 30, 2012 | 34.55 | 34.86 | 33.90 | 34.49 | 2,701,301 | -0.15(-0.43%) |
Nov 29, 2012 | 34.87 | 34.99 | 34.39 | 34.64 | 1,475,646 | +0.07(+0.20%) |
Nov 28, 2012 | 33.60 | 34.57 | 33.42 | 34.57 | 1,966,321 | +0.17(+0.49%) |
Nov 27, 2012 | 34.94 | 35.00 | 34.33 | 34.40 | 1,805,980 | -0.57(-1.63%) |
Nov 26, 2012 | 35.33 | 35.33 | 34.53 | 34.97 | 1,864,573 | -0.22(-0.63%) |
Nov 24, 2012 | 35.01 | 35.36 | 34.53 | 35.19 | 1,460,165 | +0.00(+0.00%) |
Nov 23, 2012 | 35.01 | 35.36 | 34.53 | 35.19 | 1,460,165 | +0.44(+1.27%) |
Nov 22, 2012 | 34.91 | 35.10 | 34.75 | 34.75 | 381,539 | +0.12(+0.35%) |
Nov 21, 2012 | 34.10 | 34.77 | 33.99 | 34.63 | 1,381,369 | +0.38(+1.11%) |
Nov 20, 2012 | 34.22 | 34.50 | 33.89 | 34.25 | 2,134,157 | +0.06(+0.18%) |
Nov 19, 2012 | 34.22 | 34.41 | 34.03 | 34.19 | 1,825,013 | +0.42(+1.24%) |
Nov 16, 2012 | 33.26 | 34.09 | 32.91 | 33.77 | 2,625,857 | +0.49(+1.47%) |
Nov 15, 2012 | 34.06 | 34.09 | 33.13 | 33.28 | 2,734,419 | -0.71(-2.09%) |
Nov 14, 2012 | 35.35 | 35.38 | 33.92 | 33.99 | 3,158,968 | -1.35(-3.82%) |
Nov 13, 2012 | 35.44 | 35.72 | 35.33 | 35.34 | 1,642,327 | -0.46(-1.28%) |
Nov 12, 2012 | 36.08 | 36.32 | 35.58 | 35.80 | 917,916 | -0.29(-0.80%) |
Nov 09, 2012 | 36.97 | 36.97 | 36.04 | 36.09 | 1,837,275 | -0.47(-1.29%) |
Nov 08, 2012 | 36.22 | 36.83 | 35.73 | 36.56 | 3,033,574 | +0.41(+1.13%) |
Nov 07, 2012 | 35.87 | 36.26 | 34.94 | 36.15 | 3,270,364 | +0.87(+2.47%) |
Nov 06, 2012 | 35.39 | 35.83 | 34.97 | 35.28 | 3,127,721 | +0.28(+0.80%) |
Nov 05, 2012 | 35.65 | 35.81 | 34.98 | 35.00 | 2,699,997 | -0.23(-0.65%) |
Nov 02, 2012 | 36.10 | 36.15 | 35.21 | 35.23 | 3,866,938 | -1.33(-3.64%) |