Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.66 | 33.93 | 33.34 | 33.56 | 139,863 | -0.04(-0.12%) |
Oct 30, 2013 | 33.60 | 33.97 | 33.34 | 33.60 | 83,098 | +0.00(+0.00%) |
Oct 29, 2013 | 33.45 | 33.60 | 33.19 | 33.60 | 236,542 | +0.09(+0.27%) |
Oct 28, 2013 | 34.09 | 34.09 | 33.38 | 33.51 | 199,078 | -0.50(-1.47%) |
Oct 25, 2013 | 34.26 | 34.36 | 33.64 | 34.01 | 239,785 | -0.39(-1.13%) |
Oct 24, 2013 | 33.51 | 34.49 | 33.38 | 34.40 | 312,968 | +0.76(+2.26%) |
Oct 23, 2013 | 34.75 | 34.75 | 33.47 | 33.64 | 295,856 | -1.42(-4.05%) |
Oct 22, 2013 | 34.59 | 35.16 | 34.16 | 35.06 | 367,169 | +0.03(+0.09%) |
Oct 21, 2013 | 36.01 | 36.03 | 34.86 | 35.03 | 475,466 | -0.99(-2.75%) |
Oct 18, 2013 | 36.11 | 36.61 | 35.89 | 36.02 | 193,104 | -0.16(-0.44%) |
Oct 17, 2013 | 37.11 | 37.25 | 35.71 | 36.18 | 271,072 | -0.98(-2.64%) |
Oct 16, 2013 | 37.08 | 37.41 | 36.76 | 37.16 | 104,066 | +0.22(+0.60%) |
Oct 15, 2013 | 36.50 | 37.14 | 36.41 | 36.94 | 218,807 | +0.39(+1.07%) |
Oct 14, 2013 | 36.19 | 36.69 | 35.93 | 36.55 | 59,203 | +0.29(+0.80%) |
Oct 11, 2013 | 35.49 | 36.32 | 35.48 | 36.26 | 125,818 | +0.80(+2.26%) |
Oct 10, 2013 | 35.01 | 35.76 | 34.81 | 35.46 | 189,484 | +0.45(+1.29%) |
Oct 09, 2013 | 35.47 | 35.83 | 34.91 | 35.01 | 382,626 | -0.65(-1.82%) |
Oct 08, 2013 | 35.78 | 35.96 | 35.35 | 35.66 | 279,155 | -0.13(-0.36%) |
Oct 07, 2013 | 35.26 | 36.00 | 35.22 | 35.79 | 204,518 | +0.13(+0.36%) |
Oct 04, 2013 | 35.66 | 35.71 | 35.38 | 35.66 | 115,717 | -0.14(-0.39%) |
Oct 03, 2013 | 35.90 | 36.02 | 35.55 | 35.80 | 126,483 | -0.12(-0.33%) |
Oct 02, 2013 | 35.32 | 36.06 | 35.09 | 35.92 | 145,198 | +0.52(+1.47%) |
Oct 01, 2013 | 34.83 | 35.54 | 34.58 | 35.40 | 168,031 | +0.30(+0.85%) |
Sep 30, 2013 | 34.76 | 35.25 | 34.54 | 35.10 | 149,794 | +0.09(+0.26%) |
Sep 27, 2013 | 34.91 | 35.51 | 34.83 | 35.01 | 130,561 | -0.18(-0.51%) |
Sep 26, 2013 | 35.87 | 35.92 | 35.04 | 35.19 | 149,190 | -0.58(-1.62%) |
Sep 25, 2013 | 35.75 | 36.64 | 35.57 | 35.77 | 265,754 | +0.10(+0.28%) |
Sep 24, 2013 | 35.30 | 36.15 | 35.29 | 35.67 | 258,705 | +0.38(+1.08%) |
Sep 23, 2013 | 35.15 | 35.67 | 34.88 | 35.29 | 220,146 | +0.16(+0.46%) |
Sep 20, 2013 | 35.26 | 35.68 | 34.89 | 35.13 | 530,219 | -0.25(-0.71%) |
Sep 19, 2013 | 35.31 | 35.45 | 35.03 | 35.38 | 185,713 | +0.03(+0.08%) |
Sep 18, 2013 | 35.24 | 35.43 | 34.60 | 35.35 | 405,022 | -0.02(-0.06%) |
Sep 17, 2013 | 34.16 | 35.65 | 34.03 | 35.37 | 574,268 | +1.16(+3.39%) |
Sep 16, 2013 | 34.24 | 34.56 | 33.87 | 34.21 | 381,926 | +1.79(+5.52%) |
Sep 13, 2013 | 32.63 | 32.95 | 32.39 | 32.42 | 63,131 | -0.23(-0.70%) |
Sep 12, 2013 | 33.06 | 33.26 | 32.62 | 32.65 | 90,133 | -0.53(-1.60%) |
Sep 11, 2013 | 32.61 | 33.19 | 32.61 | 33.18 | 84,542 | +0.47(+1.44%) |
Sep 10, 2013 | 32.41 | 32.83 | 32.39 | 32.71 | 101,162 | +0.41(+1.27%) |
Sep 09, 2013 | 32.19 | 32.54 | 32.13 | 32.30 | 132,875 | +0.12(+0.37%) |
Sep 06, 2013 | 32.41 | 32.41 | 31.79 | 32.18 | 163,968 | +0.03(+0.09%) |
Sep 05, 2013 | 31.56 | 32.34 | 31.45 | 32.15 | 276,268 | +0.74(+2.36%) |
Sep 04, 2013 | 31.75 | 32.03 | 31.07 | 31.41 | 311,917 | -0.38(-1.20%) |
Sep 03, 2013 | 32.45 | 33.49 | 31.76 | 31.79 | 536,595 | -1.47(-4.42%) |
Aug 30, 2013 | 33.00 | 33.41 | 32.82 | 33.26 | 104,736 | +0.26(+0.79%) |
Aug 29, 2013 | 32.85 | 33.37 | 32.85 | 33.00 | 67,241 | +0.11(+0.33%) |
Aug 28, 2013 | 32.86 | 33.20 | 32.65 | 32.89 | 111,555 | +0.00(+0.00%) |
Aug 27, 2013 | 33.55 | 33.56 | 32.44 | 32.89 | 184,955 | -1.00(-2.95%) |
Aug 26, 2013 | 33.92 | 34.13 | 33.75 | 33.89 | 81,234 | -0.07(-0.21%) |
Aug 23, 2013 | 34.05 | 34.49 | 33.91 | 33.96 | 64,135 | +0.01(+0.03%) |
Aug 22, 2013 | 33.62 | 34.27 | 33.60 | 33.95 | 63,670 | +0.21(+0.62%) |
Aug 21, 2013 | 33.98 | 34.02 | 33.66 | 33.74 | 66,481 | -0.47(-1.37%) |
Aug 20, 2013 | 34.38 | 34.48 | 34.05 | 34.21 | 104,272 | -0.30(-0.87%) |
Aug 19, 2013 | 34.79 | 34.79 | 34.41 | 34.51 | 80,102 | -0.47(-1.34%) |
Aug 16, 2013 | 34.88 | 35.17 | 34.77 | 34.98 | 76,817 | -0.06(-0.17%) |
Aug 15, 2013 | 34.83 | 35.06 | 34.56 | 35.04 | 152,553 | +0.16(+0.46%) |
Aug 14, 2013 | 34.99 | 35.54 | 34.76 | 34.88 | 111,443 | -0.11(-0.31%) |
Aug 13, 2013 | 34.37 | 35.05 | 34.29 | 34.99 | 133,891 | +0.55(+1.60%) |
Aug 12, 2013 | 33.97 | 34.54 | 33.78 | 34.44 | 76,670 | +0.38(+1.12%) |
Aug 09, 2013 | 33.81 | 34.15 | 33.77 | 34.06 | 90,645 | +0.24(+0.71%) |
Aug 08, 2013 | 33.71 | 33.84 | 33.40 | 33.82 | 101,076 | +0.17(+0.51%) |
Aug 07, 2013 | 33.57 | 33.78 | 33.46 | 33.65 | 142,313 | -0.09(-0.27%) |
Aug 06, 2013 | 33.90 | 33.94 | 32.90 | 33.74 | 205,795 | -0.71(-2.06%) |
Aug 05, 2013 | 33.90 | 34.55 | 33.90 | 34.45 | 113,162 | +0.57(+1.68%) |
Aug 02, 2013 | 34.15 | 34.15 | 33.59 | 33.88 | 164,135 | -0.42(-1.22%) |
Aug 01, 2013 | 34.45 | 34.72 | 34.29 | 34.30 | 291,219 | -0.31(-0.90%) |
Jul 31, 2013 | 32.91 | 35.25 | 31.38 | 34.61 | 589,523 | +3.23(+10.29%) |
Jul 30, 2013 | 31.19 | 32.17 | 31.09 | 31.38 | 304,728 | +0.16(+0.51%) |
Jul 29, 2013 | 30.32 | 31.23 | 30.20 | 31.22 | 244,604 | +0.97(+3.21%) |
Jul 26, 2013 | 30.04 | 30.36 | 30.03 | 30.25 | 101,846 | +0.07(+0.23%) |
Jul 25, 2013 | 30.21 | 30.38 | 29.79 | 30.18 | 141,885 | -0.01(-0.03%) |
Jul 24, 2013 | 28.97 | 30.52 | 28.97 | 30.19 | 205,978 | +1.22(+4.21%) |
Jul 23, 2013 | 29.14 | 29.49 | 28.91 | 28.97 | 109,157 | -0.14(-0.48%) |
Jul 22, 2013 | 29.42 | 29.66 | 28.44 | 29.11 | 189,154 | -0.55(-1.85%) |
Jul 19, 2013 | 29.73 | 29.92 | 29.64 | 29.66 | 72,538 | -0.21(-0.70%) |
Jul 18, 2013 | 29.49 | 29.87 | 29.40 | 29.87 | 120,385 | +0.44(+1.50%) |
Jul 17, 2013 | 29.46 | 29.72 | 29.32 | 29.43 | 49,664 | -0.03(-0.10%) |
Jul 16, 2013 | 29.75 | 29.77 | 29.42 | 29.46 | 83,201 | -0.29(-0.97%) |
Jul 15, 2013 | 29.69 | 29.85 | 29.55 | 29.75 | 102,779 | +0.09(+0.30%) |
Jul 12, 2013 | 29.90 | 30.03 | 29.56 | 29.66 | 110,304 | -0.23(-0.77%) |
Jul 11, 2013 | 29.58 | 29.89 | 29.30 | 29.89 | 77,926 | +0.60(+2.05%) |
Jul 10, 2013 | 28.84 | 29.33 | 28.66 | 29.29 | 112,694 | +0.39(+1.35%) |
Jul 09, 2013 | 29.27 | 29.25 | 28.71 | 28.90 | 137,034 | -0.35(-1.20%) |
Jul 08, 2013 | 29.30 | 29.47 | 29.15 | 29.25 | 102,347 | -0.08(-0.27%) |
Jul 05, 2013 | 29.21 | 29.53 | 28.94 | 29.33 | 126,978 | +0.16(+0.55%) |
Jul 03, 2013 | 29.45 | 29.58 | 29.06 | 29.17 | 85,930 | -0.29(-0.98%) |
Jul 02, 2013 | 29.51 | 29.84 | 28.95 | 29.46 | 297,450 | -0.06(-0.20%) |
Jul 01, 2013 | 29.35 | 29.84 | 29.35 | 29.52 | 47,234 | +0.23(+0.79%) |
Jun 28, 2013 | 30.28 | 30.37 | 29.23 | 29.29 | 194,254 | -1.24(-4.06%) |
Jun 27, 2013 | 30.17 | 30.59 | 30.14 | 30.53 | 108,747 | +0.36(+1.19%) |
Jun 26, 2013 | 29.62 | 30.28 | 29.61 | 30.17 | 145,548 | +0.65(+2.20%) |
Jun 25, 2013 | 28.96 | 29.86 | 28.90 | 29.52 | 191,554 | +0.64(+2.22%) |
Jun 24, 2013 | 28.98 | 29.10 | 28.35 | 28.88 | 247,909 | -0.43(-1.47%) |
Jun 21, 2013 | 29.47 | 30.00 | 29.15 | 29.31 | 122,299 | -0.36(-1.21%) |
Jun 20, 2013 | 30.13 | 30.47 | 29.59 | 29.67 | 181,478 | -0.86(-2.82%) |
Jun 19, 2013 | 30.83 | 31.04 | 30.47 | 30.53 | 168,783 | -0.08(-0.26%) |
Jun 18, 2013 | 30.18 | 30.86 | 30.18 | 30.61 | 127,483 | +0.32(+1.06%) |
Jun 17, 2013 | 29.91 | 30.41 | 29.33 | 30.29 | 166,697 | +0.74(+2.50%) |
Jun 14, 2013 | 30.10 | 30.37 | 29.47 | 29.55 | 177,980 | -0.68(-2.25%) |
Jun 13, 2013 | 29.23 | 30.35 | 29.12 | 30.23 | 181,378 | +0.94(+3.21%) |
Jun 12, 2013 | 29.83 | 29.92 | 29.12 | 29.29 | 235,212 | -0.26(-0.88%) |
Jun 11, 2013 | 30.06 | 30.23 | 29.50 | 29.55 | 254,560 | -0.71(-2.35%) |
Jun 10, 2013 | 30.78 | 30.80 | 29.87 | 30.26 | 125,269 | -0.59(-1.91%) |
Jun 07, 2013 | 30.34 | 31.22 | 30.25 | 30.85 | 124,041 | +0.70(+2.32%) |
Jun 06, 2013 | 30.08 | 30.56 | 29.97 | 30.15 | 123,653 | +0.14(+0.47%) |
Jun 05, 2013 | 30.54 | 30.62 | 29.69 | 30.01 | 212,873 | -0.60(-1.96%) |
Jun 04, 2013 | 30.81 | 31.36 | 30.40 | 30.61 | 130,632 | -0.32(-1.03%) |
Jun 03, 2013 | 30.72 | 31.44 | 30.72 | 30.93 | 117,127 | +0.37(+1.21%) |
May 31, 2013 | 30.63 | 30.81 | 30.36 | 30.56 | 121,952 | -0.12(-0.39%) |
May 30, 2013 | 30.71 | 31.09 | 30.63 | 30.68 | 131,087 | +0.01(+0.03%) |
May 29, 2013 | 30.66 | 30.86 | 30.43 | 30.67 | 109,922 | -0.02(-0.07%) |
May 28, 2013 | 31.16 | 31.16 | 30.57 | 30.69 | 158,739 | -0.07(-0.23%) |
May 24, 2013 | 30.61 | 31.25 | 30.48 | 30.76 | 129,959 | -0.07(-0.23%) |
May 23, 2013 | 30.81 | 31.35 | 30.66 | 30.83 | 168,671 | -0.19(-0.61%) |
May 22, 2013 | 31.52 | 31.91 | 31.01 | 31.02 | 227,819 | -0.65(-2.05%) |
May 21, 2013 | 31.66 | 32.13 | 31.09 | 31.67 | 195,588 | -0.30(-0.94%) |
May 20, 2013 | 31.93 | 32.13 | 31.66 | 31.97 | 48,576 | +0.09(+0.28%) |
May 17, 2013 | 30.89 | 31.95 | 30.83 | 31.88 | 140,324 | +0.65(+2.08%) |
May 16, 2013 | 31.91 | 32.54 | 31.23 | 31.23 | 163,330 | -0.78(-2.44%) |
May 15, 2013 | 31.71 | 32.34 | 31.71 | 32.01 | 121,949 | -0.18(-0.56%) |
May 13, 2013 | 31.92 | 32.59 | 31.88 | 32.19 | 154,596 | +0.30(+0.94%) |
May 10, 2013 | 31.42 | 31.90 | 31.22 | 31.89 | 143,224 | +0.35(+1.11%) |
May 09, 2013 | 31.04 | 31.55 | 30.92 | 31.54 | 142,716 | +0.44(+1.41%) |
May 08, 2013 | 31.06 | 31.48 | 30.98 | 31.10 | 145,206 | -0.06(-0.19%) |
May 07, 2013 | 31.09 | 31.57 | 30.80 | 31.16 | 333,332 | +0.04(+0.13%) |
May 06, 2013 | 31.31 | 31.56 | 30.91 | 31.12 | 285,691 | +0.04(+0.13%) |
May 03, 2013 | 31.38 | 31.48 | 31.06 | 31.08 | 515,363 | -0.24(-0.77%) |
May 02, 2013 | 31.44 | 31.63 | 31.14 | 31.32 | 246,183 | -0.26(-0.82%) |
May 01, 2013 | 30.99 | 31.77 | 30.81 | 31.58 | 439,033 | -0.08(-0.25%) |
Apr 30, 2013 | 28.64 | 31.97 | 28.31 | 31.66 | 1,136,495 | +4.93(+18.44%) |
Apr 29, 2013 | 26.89 | 26.99 | 26.70 | 26.73 | 161,725 | -0.10(-0.37%) |
Apr 26, 2013 | 27.10 | 27.09 | 26.75 | 26.83 | 103,658 | -0.26(-0.96%) |
Apr 25, 2013 | 26.44 | 27.13 | 26.44 | 27.09 | 115,423 | +0.64(+2.42%) |
Apr 24, 2013 | 25.86 | 26.62 | 25.86 | 26.45 | 128,219 | +0.60(+2.32%) |
Apr 23, 2013 | 25.79 | 25.95 | 25.64 | 25.85 | 173,426 | +0.07(+0.27%) |
Apr 22, 2013 | 25.75 | 25.89 | 25.48 | 25.78 | 97,548 | +0.01(+0.04%) |
Apr 19, 2013 | 25.75 | 25.91 | 25.40 | 25.77 | 110,116 | +0.04(+0.16%) |
Apr 18, 2013 | 25.88 | 25.98 | 25.54 | 25.73 | 65,619 | -0.15(-0.58%) |
Apr 17, 2013 | 25.83 | 25.97 | 25.63 | 25.88 | 92,803 | -0.22(-0.84%) |
Apr 16, 2013 | 25.87 | 26.13 | 25.81 | 26.10 | 118,068 | +0.27(+1.05%) |
Apr 15, 2013 | 25.76 | 26.20 | 25.72 | 25.83 | 264,281 | -0.01(-0.04%) |
Apr 12, 2013 | 26.64 | 26.64 | 25.73 | 25.84 | 142,069 | -1.01(-3.76%) |
Apr 11, 2013 | 26.96 | 27.07 | 26.68 | 26.85 | 169,404 | +0.05(+0.19%) |
Apr 10, 2013 | 26.19 | 26.86 | 26.15 | 26.80 | 173,644 | +0.72(+2.76%) |
Apr 09, 2013 | 26.09 | 26.40 | 25.97 | 26.08 | 199,958 | -0.03(-0.11%) |
Apr 08, 2013 | 26.37 | 26.40 | 25.99 | 26.11 | 87,976 | -0.27(-1.02%) |
Apr 05, 2013 | 25.69 | 26.44 | 25.56 | 26.38 | 275,995 | +0.37(+1.42%) |
Apr 04, 2013 | 25.97 | 26.24 | 25.82 | 26.01 | 188,233 | +0.10(+0.39%) |
Apr 03, 2013 | 26.27 | 26.50 | 25.82 | 25.91 | 145,102 | -0.35(-1.33%) |
Apr 02, 2013 | 26.40 | 26.51 | 26.21 | 26.26 | 160,352 | -0.14(-0.53%) |
Apr 01, 2013 | 27.16 | 27.16 | 26.28 | 26.40 | 155,796 | -0.76(-2.80%) |
Mar 28, 2013 | 26.76 | 27.24 | 26.63 | 27.16 | 199,949 | +0.45(+1.68%) |
Mar 27, 2013 | 26.26 | 26.79 | 26.21 | 26.71 | 151,091 | +0.44(+1.67%) |
Mar 26, 2013 | 26.21 | 26.35 | 26.12 | 26.27 | 288,409 | +0.19(+0.73%) |
Mar 25, 2013 | 26.02 | 26.32 | 25.97 | 26.08 | 169,363 | +0.09(+0.35%) |
Mar 22, 2013 | 26.02 | 26.25 | 25.88 | 25.99 | 158,587 | -0.04(-0.15%) |
Mar 21, 2013 | 25.86 | 26.05 | 25.75 | 26.03 | 359,876 | +0.03(+0.12%) |
Mar 20, 2013 | 25.79 | 26.09 | 25.74 | 26.00 | 189,457 | +0.29(+1.13%) |
Mar 19, 2013 | 25.59 | 25.83 | 25.50 | 25.71 | 183,468 | +0.05(+0.19%) |
Mar 18, 2013 | 25.80 | 26.04 | 25.33 | 25.66 | 346,318 | -0.36(-1.38%) |
Mar 15, 2013 | 26.07 | 26.12 | 25.96 | 26.02 | 186,550 | -0.01(-0.04%) |
Mar 14, 2013 | 25.81 | 26.24 | 25.81 | 26.03 | 128,913 | +0.22(+0.85%) |
Mar 13, 2013 | 26.02 | 26.16 | 25.73 | 25.81 | 210,180 | -0.23(-0.88%) |
Mar 12, 2013 | 26.31 | 26.53 | 25.98 | 26.04 | 184,228 | -0.25(-0.95%) |
Mar 11, 2013 | 25.83 | 26.36 | 25.83 | 26.29 | 81,345 | +0.44(+1.70%) |
Mar 08, 2013 | 26.76 | 26.80 | 25.84 | 25.85 | 127,262 | -0.65(-2.45%) |
Mar 07, 2013 | 26.03 | 26.64 | 26.03 | 26.50 | 246,933 | +0.54(+2.08%) |
Mar 06, 2013 | 25.93 | 26.05 | 25.61 | 25.96 | 147,677 | +0.04(+0.15%) |
Mar 05, 2013 | 26.17 | 26.19 | 25.85 | 25.92 | 160,706 | -0.33(-1.26%) |
Mar 04, 2013 | 26.28 | 26.52 | 25.99 | 26.25 | 91,103 | -0.12(-0.46%) |
Mar 01, 2013 | 26.26 | 26.47 | 26.00 | 26.37 | 110,850 | +0.02(+0.08%) |
Feb 28, 2013 | 26.25 | 26.43 | 26.10 | 26.35 | 150,566 | +0.07(+0.27%) |
Feb 27, 2013 | 25.70 | 26.54 | 25.62 | 26.28 | 140,944 | +0.53(+2.06%) |
Feb 26, 2013 | 26.20 | 26.20 | 25.60 | 25.75 | 240,816 | -0.51(-1.94%) |
Feb 25, 2013 | 26.62 | 26.84 | 26.24 | 26.26 | 110,163 | -0.29(-1.09%) |
Feb 22, 2013 | 26.42 | 27.09 | 26.29 | 26.55 | 136,046 | +0.03(+0.11%) |
Feb 21, 2013 | 27.30 | 27.35 | 26.21 | 26.52 | 231,794 | -0.90(-3.28%) |
Feb 20, 2013 | 27.38 | 27.42 | 27.23 | 27.42 | 182,655 | -0.09(-0.33%) |
Feb 19, 2013 | 27.04 | 27.59 | 26.93 | 27.51 | 163,301 | +0.19(+0.70%) |
Feb 15, 2013 | 26.94 | 27.36 | 26.82 | 27.32 | 135,336 | +0.24(+0.89%) |
Feb 14, 2013 | 27.06 | 27.34 | 26.97 | 27.08 | 147,699 | +0.02(+0.07%) |
Feb 13, 2013 | 27.43 | 27.60 | 26.86 | 27.06 | 383,587 | -1.20(-4.25%) |
Feb 12, 2013 | 27.71 | 28.35 | 27.70 | 28.26 | 237,786 | +0.56(+2.02%) |
Feb 11, 2013 | 27.39 | 27.78 | 27.32 | 27.70 | 169,588 | +0.24(+0.87%) |
Feb 08, 2013 | 27.11 | 27.55 | 27.04 | 27.46 | 128,796 | +0.30(+1.10%) |
Feb 07, 2013 | 26.95 | 27.16 | 26.80 | 27.16 | 144,756 | +0.15(+0.56%) |
Feb 06, 2013 | 26.87 | 27.05 | 26.77 | 27.01 | 127,902 | +0.43(+1.62%) |
Feb 04, 2013 | 26.44 | 26.73 | 26.36 | 26.58 | 200,592 | -0.10(-0.37%) |
Feb 01, 2013 | 26.72 | 26.95 | 26.36 | 26.68 | 204,908 | -0.15(-0.56%) |
Jan 31, 2013 | 26.35 | 27.06 | 26.29 | 26.83 | 387,502 | +0.56(+2.13%) |
Jan 30, 2013 | 24.31 | 26.51 | 24.25 | 26.27 | 350,788 | +2.01(+8.29%) |
Jan 29, 2013 | 24.27 | 24.57 | 23.82 | 24.26 | 154,966 | -0.05(-0.21%) |
Jan 28, 2013 | 24.71 | 25.09 | 24.28 | 24.31 | 152,143 | -0.45(-1.82%) |
Jan 25, 2013 | 24.30 | 24.76 | 24.16 | 24.76 | 112,194 | +0.41(+1.68%) |
Jan 24, 2013 | 24.07 | 24.57 | 24.07 | 24.35 | 89,467 | +0.06(+0.25%) |
Jan 23, 2013 | 24.06 | 24.38 | 23.72 | 24.29 | 144,050 | +0.15(+0.62%) |
Jan 22, 2013 | 24.14 | 24.33 | 24.03 | 24.14 | 122,723 | -0.49(-1.99%) |
Jan 18, 2013 | 24.99 | 25.01 | 24.52 | 24.63 | 149,245 | -0.55(-2.18%) |
Jan 17, 2013 | 24.61 | 25.32 | 24.49 | 25.18 | 206,348 | +0.70(+2.86%) |
Jan 16, 2013 | 24.60 | 24.66 | 24.35 | 24.48 | 70,415 | -0.17(-0.69%) |
Jan 15, 2013 | 24.97 | 25.17 | 24.60 | 24.65 | 125,799 | -0.32(-1.28%) |
Jan 14, 2013 | 24.54 | 25.00 | 24.46 | 24.97 | 171,379 | +0.33(+1.34%) |
Jan 11, 2013 | 24.09 | 24.71 | 24.07 | 24.64 | 207,818 | +0.56(+2.33%) |
Jan 10, 2013 | 23.92 | 24.23 | 23.81 | 24.08 | 128,945 | +0.24(+1.01%) |
Jan 09, 2013 | 24.16 | 24.20 | 23.64 | 23.84 | 177,777 | -0.27(-1.12%) |
Jan 08, 2013 | 23.18 | 24.13 | 23.18 | 24.11 | 278,236 | +1.04(+4.51%) |
Jan 07, 2013 | 23.23 | 23.30 | 22.97 | 23.07 | 155,637 | -0.27(-1.16%) |
Jan 04, 2013 | 23.24 | 23.40 | 23.07 | 23.34 | 83,322 | +0.14(+0.60%) |
Jan 03, 2013 | 23.36 | 23.40 | 23.09 | 23.20 | 85,838 | -0.16(-0.68%) |
Jan 02, 2013 | 23.46 | 23.48 | 23.23 | 23.36 | 156,691 | +0.24(+1.04%) |
Dec 31, 2012 | 22.95 | 23.24 | 22.85 | 23.12 | 135,399 | +0.09(+0.39%) |
Dec 28, 2012 | 23.32 | 23.32 | 22.93 | 23.03 | 139,452 | -0.31(-1.33%) |
Dec 27, 2012 | 23.84 | 23.86 | 23.18 | 23.34 | 143,765 | -0.46(-1.93%) |
Dec 26, 2012 | 24.00 | 24.00 | 23.65 | 23.80 | 96,607 | -0.20(-0.83%) |
Dec 24, 2012 | 23.90 | 24.24 | 23.90 | 24.00 | 74,652 | +0.02(+0.08%) |
Dec 21, 2012 | 23.73 | 24.08 | 23.34 | 23.98 | 241,431 | +0.02(+0.08%) |
Dec 20, 2012 | 24.54 | 24.54 | 23.88 | 23.96 | 130,677 | -0.58(-2.36%) |
Dec 19, 2012 | 24.38 | 25.03 | 24.37 | 24.54 | 194,904 | +0.16(+0.66%) |
Dec 18, 2012 | 23.67 | 24.40 | 23.57 | 24.38 | 298,556 | +0.74(+3.13%) |
Dec 17, 2012 | 23.52 | 23.75 | 23.33 | 23.64 | 235,527 | +0.12(+0.51%) |
Dec 14, 2012 | 23.26 | 23.67 | 23.26 | 23.52 | 196,313 | +0.21(+0.90%) |
Dec 13, 2012 | 23.32 | 23.57 | 23.23 | 23.31 | 98,618 | -0.04(-0.17%) |
Dec 12, 2012 | 23.28 | 23.54 | 23.28 | 23.35 | 94,332 | +0.14(+0.60%) |
Dec 11, 2012 | 23.01 | 23.30 | 22.64 | 23.21 | 135,837 | +0.22(+0.96%) |
Dec 10, 2012 | 23.05 | 23.29 | 22.91 | 22.99 | 165,112 | +0.16(+0.70%) |
Dec 07, 2012 | 23.12 | 23.25 | 22.74 | 22.83 | 128,613 | -0.20(-0.87%) |
Dec 06, 2012 | 23.07 | 23.24 | 22.77 | 23.03 | 144,868 | -0.04(-0.17%) |
Dec 05, 2012 | 23.20 | 23.27 | 22.93 | 23.07 | 152,853 | -0.05(-0.22%) |
Dec 04, 2012 | 23.40 | 23.65 | 23.04 | 23.12 | 96,921 | +0.13(+0.57%) |
Nov 30, 2012 | 23.00 | 23.09 | 22.58 | 22.99 | 661,911 | -0.12(-0.52%) |
Nov 29, 2012 | 23.28 | 23.32 | 22.51 | 23.11 | 299,456 | -0.18(-0.77%) |
Nov 28, 2012 | 23.76 | 24.32 | 22.90 | 23.29 | 287,128 | -0.93(-3.84%) |
Nov 27, 2012 | 23.84 | 24.33 | 23.69 | 24.22 | 156,422 | +0.40(+1.68%) |
Nov 26, 2012 | 23.93 | 23.94 | 23.66 | 23.82 | 115,444 | -0.38(-1.57%) |
Nov 23, 2012 | 23.92 | 24.20 | 23.84 | 24.20 | 55,434 | +0.12(+0.50%) |
Nov 21, 2012 | 24.07 | 24.15 | 23.88 | 24.08 | 56,096 | +0.01(+0.04%) |
Nov 20, 2012 | 24.31 | 24.31 | 23.85 | 24.07 | 123,777 | -0.13(-0.54%) |
Nov 19, 2012 | 24.01 | 24.32 | 24.00 | 24.20 | 111,845 | +0.43(+1.81%) |
Nov 16, 2012 | 23.51 | 23.79 | 23.44 | 23.77 | 106,622 | +0.23(+0.98%) |
Nov 15, 2012 | 23.44 | 23.55 | 23.11 | 23.54 | 123,936 | +0.01(+0.04%) |
Nov 14, 2012 | 23.63 | 23.67 | 23.19 | 23.53 | 167,182 | -0.04(-0.17%) |
Nov 13, 2012 | 23.87 | 23.94 | 23.41 | 23.57 | 183,521 | -0.50(-2.08%) |
Nov 12, 2012 | 24.34 | 24.34 | 23.92 | 24.07 | 120,940 | -0.26(-1.07%) |
Nov 09, 2012 | 24.39 | 24.74 | 24.22 | 24.33 | 99,655 | -0.14(-0.57%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.37 | 24.47 | 80,854 | -0.21(-0.85%) |
Nov 07, 2012 | 24.74 | 25.01 | 24.66 | 24.68 | 219,484 | -0.17(-0.68%) |
Nov 06, 2012 | 26.02 | 26.08 | 24.64 | 24.85 | 310,854 | -1.23(-4.72%) |
Nov 05, 2012 | 26.10 | 26.39 | 26.07 | 26.08 | 66,039 | -0.06(-0.23%) |
Nov 02, 2012 | 26.35 | 26.39 | 26.07 | 26.14 | 78,058 | -0.19(-0.72%) |