Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.83 | 36.05 | 34.09 | 34.12 | 462,370 | -2.06(-5.71%) |
Oct 30, 2013 | 38.23 | 38.23 | 35.77 | 36.18 | 371,978 | -2.04(-5.33%) |
Oct 29, 2013 | 39.28 | 39.45 | 37.80 | 38.22 | 224,682 | -0.90(-2.31%) |
Oct 28, 2013 | 39.00 | 39.71 | 38.22 | 39.12 | 157,570 | +0.31(+0.80%) |
Oct 25, 2013 | 38.23 | 39.00 | 38.01 | 38.81 | 248,096 | +0.72(+1.88%) |
Oct 24, 2013 | 39.57 | 39.57 | 38.02 | 38.09 | 338,010 | -1.34(-3.40%) |
Oct 23, 2013 | 41.01 | 41.72 | 39.05 | 39.44 | 809,722 | -6.27(-13.72%) |
Oct 22, 2013 | 44.05 | 46.00 | 43.81 | 45.70 | 242,432 | +2.07(+4.74%) |
Oct 21, 2013 | 44.12 | 44.12 | 43.29 | 43.63 | 110,616 | -0.34(-0.78%) |
Oct 18, 2013 | 44.23 | 44.23 | 43.65 | 43.98 | 119,798 | +0.15(+0.35%) |
Oct 17, 2013 | 43.88 | 44.21 | 43.23 | 43.83 | 105,306 | -0.17(-0.39%) |
Oct 16, 2013 | 43.29 | 44.25 | 43.15 | 43.99 | 98,766 | +1.27(+2.97%) |
Oct 15, 2013 | 43.01 | 43.43 | 42.23 | 42.73 | 72,166 | -0.28(-0.65%) |
Oct 14, 2013 | 42.29 | 43.40 | 41.77 | 43.01 | 57,084 | +0.62(+1.47%) |
Oct 11, 2013 | 41.41 | 42.56 | 41.20 | 42.38 | 112,892 | +0.40(+0.94%) |
Oct 10, 2013 | 41.16 | 42.20 | 40.91 | 41.98 | 104,366 | +1.44(+3.55%) |
Oct 09, 2013 | 40.27 | 40.90 | 39.47 | 40.55 | 143,844 | +0.27(+0.68%) |
Oct 08, 2013 | 41.70 | 42.07 | 40.07 | 40.27 | 161,826 | -1.45(-3.48%) |
Oct 07, 2013 | 43.12 | 43.20 | 41.59 | 41.72 | 130,198 | -1.73(-3.99%) |
Oct 04, 2013 | 43.30 | 43.87 | 43.04 | 43.45 | 64,660 | +0.25(+0.59%) |
Oct 03, 2013 | 43.22 | 43.75 | 42.23 | 43.20 | 203,212 | -0.28(-0.66%) |
Oct 02, 2013 | 44.19 | 44.42 | 43.41 | 43.48 | 94,498 | -1.06(-2.39%) |
Oct 01, 2013 | 43.21 | 44.86 | 43.12 | 44.55 | 123,026 | +1.15(+2.66%) |
Sep 30, 2013 | 43.01 | 44.15 | 43.01 | 43.40 | 143,596 | -0.20(-0.47%) |
Sep 27, 2013 | 42.76 | 43.98 | 42.76 | 43.60 | 74,880 | +0.48(+1.10%) |
Sep 26, 2013 | 43.11 | 43.82 | 42.89 | 43.12 | 98,620 | +0.16(+0.36%) |
Sep 25, 2013 | 42.33 | 43.41 | 42.33 | 42.97 | 120,996 | +0.67(+1.60%) |
Sep 24, 2013 | 42.46 | 42.63 | 41.71 | 42.30 | 248,968 | -0.31(-0.73%) |
Sep 23, 2013 | 43.74 | 43.83 | 42.27 | 42.60 | 234,658 | -1.18(-2.68%) |
Sep 20, 2013 | 44.35 | 44.81 | 43.73 | 43.78 | 257,540 | -0.37(-0.83%) |
Sep 19, 2013 | 44.05 | 44.43 | 43.62 | 44.15 | 152,842 | +0.10(+0.22%) |
Sep 18, 2013 | 43.22 | 44.35 | 43.02 | 44.05 | 218,540 | +0.89(+2.07%) |
Sep 17, 2013 | 42.74 | 43.40 | 42.51 | 43.16 | 157,768 | +0.65(+1.52%) |
Sep 16, 2013 | 41.81 | 43.23 | 41.14 | 42.51 | 280,748 | +1.37(+3.33%) |
Sep 13, 2013 | 40.38 | 41.45 | 40.03 | 41.14 | 299,444 | +0.75(+1.86%) |
Sep 12, 2013 | 39.67 | 40.79 | 39.60 | 40.39 | 123,032 | +0.76(+1.92%) |
Sep 11, 2013 | 39.12 | 39.72 | 38.88 | 39.63 | 153,636 | +0.41(+1.05%) |
Sep 10, 2013 | 39.66 | 39.94 | 39.05 | 39.22 | 137,198 | -0.28(-0.71%) |
Sep 09, 2013 | 38.69 | 39.58 | 38.69 | 39.50 | 164,374 | +0.90(+2.33%) |
Sep 06, 2013 | 39.00 | 39.58 | 37.84 | 38.60 | 154,060 | -0.27(-0.71%) |
Sep 05, 2013 | 38.81 | 39.08 | 38.09 | 38.88 | 104,504 | +0.06(+0.15%) |
Sep 04, 2013 | 38.42 | 39.07 | 38.31 | 38.81 | 174,842 | +0.46(+1.20%) |
Sep 03, 2013 | 37.92 | 39.02 | 37.91 | 38.35 | 127,116 | +0.38(+1.00%) |
Aug 30, 2013 | 38.91 | 39.20 | 37.91 | 37.98 | 138,402 | -1.02(-2.63%) |
Aug 29, 2013 | 38.63 | 39.77 | 38.52 | 39.00 | 122,360 | +0.33(+0.84%) |
Aug 28, 2013 | 38.42 | 38.84 | 38.21 | 38.67 | 107,274 | +0.22(+0.59%) |
Aug 27, 2013 | 39.50 | 39.70 | 38.35 | 38.45 | 98,092 | -1.40(-3.51%) |
Aug 26, 2013 | 40.31 | 40.66 | 39.71 | 39.85 | 83,672 | -0.57(-1.41%) |
Aug 23, 2013 | 39.95 | 40.60 | 39.15 | 40.42 | 207,604 | +0.63(+1.58%) |
Aug 22, 2013 | 38.83 | 39.88 | 38.83 | 39.79 | 86,006 | +0.87(+2.22%) |
Aug 21, 2013 | 39.28 | 39.54 | 38.79 | 38.92 | 77,490 | -0.57(-1.44%) |
Aug 20, 2013 | 38.52 | 39.99 | 38.00 | 39.49 | 551,548 | +0.95(+2.48%) |
Aug 19, 2013 | 38.49 | 39.20 | 38.44 | 38.54 | 143,218 | -0.04(-0.09%) |
Aug 16, 2013 | 38.72 | 39.38 | 38.52 | 38.58 | 203,458 | -0.30(-0.77%) |
Aug 15, 2013 | 39.72 | 39.72 | 38.64 | 38.88 | 106,930 | -1.12(-2.81%) |
Aug 14, 2013 | 40.41 | 40.49 | 39.91 | 40.00 | 167,598 | -0.37(-0.90%) |
Aug 13, 2013 | 40.34 | 40.64 | 39.88 | 40.37 | 216,400 | +0.09(+0.24%) |
Aug 12, 2013 | 39.88 | 40.42 | 39.42 | 40.27 | 270,056 | +0.35(+0.86%) |
Aug 09, 2013 | 40.01 | 40.37 | 39.64 | 39.92 | 220,486 | +0.12(+0.31%) |
Aug 08, 2013 | 40.91 | 41.32 | 36.50 | 39.80 | 1,194,628 | -0.79(-1.93%) |
Aug 07, 2013 | 41.58 | 41.71 | 40.58 | 40.59 | 161,482 | -0.96(-2.31%) |
Aug 06, 2013 | 42.01 | 42.17 | 41.12 | 41.55 | 475,202 | -0.66(-1.58%) |
Aug 05, 2013 | 42.50 | 42.58 | 41.98 | 42.21 | 441,272 | -0.37(-0.86%) |
Aug 02, 2013 | 42.50 | 43.09 | 41.93 | 42.58 | 299,464 | +0.01(+0.02%) |
Aug 01, 2013 | 41.70 | 43.18 | 41.21 | 42.56 | 423,788 | +1.25(+3.04%) |
Jul 31, 2013 | 40.86 | 41.55 | 40.62 | 41.31 | 478,394 | +0.52(+1.27%) |
Jul 30, 2013 | 39.55 | 41.17 | 39.44 | 40.79 | 445,902 | +1.32(+3.34%) |
Jul 29, 2013 | 39.42 | 39.98 | 39.09 | 39.47 | 440,002 | +0.17(+0.43%) |
Jul 26, 2013 | 38.64 | 39.43 | 38.11 | 39.30 | 399,848 | +0.70(+1.80%) |
Jul 25, 2013 | 36.99 | 38.84 | 36.31 | 38.60 | 772,122 | +1.61(+4.35%) |
Jul 24, 2013 | 40.49 | 40.93 | 36.35 | 36.99 | 995,332 | -3.28(-8.14%) |
Jul 23, 2013 | 42.50 | 42.55 | 39.53 | 40.27 | 1,682,586 | -2.40(-5.61%) |
Jul 22, 2013 | 42.44 | 43.70 | 42.05 | 42.67 | 535,436 | +0.65(+1.53%) |
Jul 19, 2013 | 41.00 | 42.19 | 40.88 | 42.02 | 135,276 | +0.95(+2.31%) |
Jul 18, 2013 | 39.74 | 41.20 | 39.74 | 41.08 | 187,904 | +1.35(+3.40%) |
Jul 17, 2013 | 39.62 | 39.99 | 39.16 | 39.73 | 102,298 | +0.30(+0.77%) |
Jul 16, 2013 | 39.34 | 39.84 | 39.16 | 39.42 | 80,128 | -0.05(-0.11%) |
Jul 15, 2013 | 39.00 | 39.50 | 38.97 | 39.47 | 101,188 | +0.60(+1.54%) |
Jul 12, 2013 | 39.22 | 39.44 | 38.66 | 38.87 | 91,500 | -0.35(-0.91%) |
Jul 11, 2013 | 39.48 | 39.48 | 38.55 | 39.22 | 124,036 | +0.98(+2.58%) |
Jul 10, 2013 | 39.31 | 39.50 | 37.25 | 38.23 | 290,946 | -0.48(-1.23%) |
Jul 09, 2013 | 38.00 | 38.89 | 37.65 | 38.71 | 167,704 | +1.06(+2.82%) |
Jul 08, 2013 | 37.47 | 37.90 | 37.02 | 37.65 | 172,310 | +0.66(+1.77%) |
Jul 05, 2013 | 37.00 | 37.01 | 36.61 | 36.99 | 72,782 | +0.38(+1.04%) |
Jul 03, 2013 | 36.06 | 36.83 | 35.95 | 36.62 | 40,322 | +0.62(+1.74%) |
Jul 02, 2013 | 36.30 | 36.85 | 35.52 | 35.99 | 185,644 | -0.43(-1.18%) |
Jul 01, 2013 | 36.37 | 36.73 | 36.05 | 36.42 | 175,492 | +0.23(+0.64%) |
Jun 28, 2013 | 35.96 | 36.84 | 35.96 | 36.19 | 226,878 | +0.08(+0.22%) |
Jun 27, 2013 | 35.94 | 36.68 | 35.94 | 36.11 | 103,488 | +0.35(+0.98%) |
Jun 26, 2013 | 35.87 | 36.19 | 35.47 | 35.76 | 105,768 | +0.18(+0.51%) |
Jun 25, 2013 | 35.95 | 35.95 | 35.11 | 35.58 | 134,850 | -0.03(-0.08%) |
Jun 24, 2013 | 35.63 | 36.09 | 35.24 | 35.61 | 206,378 | -0.33(-0.92%) |
Jun 21, 2013 | 35.26 | 35.97 | 34.67 | 35.94 | 414,944 | +0.95(+2.72%) |
Jun 20, 2013 | 36.28 | 36.28 | 34.84 | 34.99 | 306,934 | -1.47(-4.03%) |
Jun 19, 2013 | 37.25 | 37.91 | 36.05 | 36.46 | 238,902 | -0.83(-2.23%) |
Jun 18, 2013 | 36.77 | 37.37 | 36.59 | 37.29 | 190,350 | +0.65(+1.77%) |
Jun 17, 2013 | 37.01 | 38.16 | 35.92 | 36.64 | 442,594 | -0.31(-0.84%) |
Jun 14, 2013 | 36.37 | 37.50 | 35.91 | 36.95 | 231,874 | +0.55(+1.52%) |
Jun 13, 2013 | 34.85 | 36.66 | 34.64 | 36.40 | 216,990 | +1.65(+4.75%) |
Jun 12, 2013 | 35.47 | 35.80 | 34.67 | 34.74 | 289,686 | -0.50(-1.40%) |
Jun 11, 2013 | 34.75 | 35.77 | 34.52 | 35.24 | 169,134 | +0.38(+1.08%) |
Jun 10, 2013 | 34.17 | 35.03 | 34.13 | 34.87 | 179,252 | +0.84(+2.45%) |
Jun 07, 2013 | 33.58 | 34.33 | 33.48 | 34.03 | 77,552 | +0.55(+1.64%) |
Jun 06, 2013 | 32.36 | 33.56 | 32.24 | 33.48 | 98,696 | +1.02(+3.14%) |
Jun 05, 2013 | 33.06 | 33.38 | 32.27 | 32.46 | 278,582 | -0.78(-2.35%) |
Jun 04, 2013 | 33.59 | 33.95 | 32.70 | 33.24 | 232,364 | -0.41(-1.22%) |
Jun 03, 2013 | 34.95 | 34.99 | 33.55 | 33.65 | 340,770 | -1.40(-3.98%) |
May 31, 2013 | 34.76 | 35.72 | 34.60 | 35.05 | 423,956 | +0.09(+0.26%) |
May 30, 2013 | 34.70 | 35.85 | 34.59 | 34.95 | 436,556 | +0.23(+0.66%) |
May 29, 2013 | 34.59 | 35.00 | 34.26 | 34.73 | 224,264 | +0.06(+0.17%) |
May 28, 2013 | 33.98 | 34.91 | 33.68 | 34.66 | 301,274 | +1.00(+2.97%) |
May 24, 2013 | 34.00 | 34.08 | 33.11 | 33.66 | 282,842 | -0.59(-1.72%) |
May 23, 2013 | 33.83 | 34.40 | 33.26 | 34.26 | 359,422 | +0.19(+0.54%) |
May 22, 2013 | 33.92 | 34.44 | 33.75 | 34.07 | 684,586 | +0.09(+0.28%) |
May 21, 2013 | 34.13 | 34.47 | 33.73 | 33.98 | 517,626 | -0.04(-0.12%) |
May 20, 2013 | 32.63 | 34.20 | 32.55 | 34.02 | 286,004 | +1.29(+3.93%) |
May 17, 2013 | 32.10 | 32.95 | 32.10 | 32.73 | 112,166 | +0.65(+2.03%) |
May 16, 2013 | 32.15 | 32.45 | 31.81 | 32.08 | 221,026 | -0.11(-0.34%) |
May 15, 2013 | 30.00 | 32.50 | 30.00 | 32.19 | 373,762 | +3.09(+10.64%) |
May 13, 2013 | 28.50 | 29.45 | 28.37 | 29.09 | 150,010 | +0.44(+1.54%) |
May 10, 2013 | 28.25 | 28.82 | 27.92 | 28.66 | 103,302 | +0.55(+1.96%) |
May 09, 2013 | 28.03 | 28.27 | 27.75 | 28.11 | 283,674 | +0.03(+0.11%) |
May 08, 2013 | 28.48 | 28.61 | 27.91 | 28.07 | 140,862 | -0.42(-1.47%) |
May 07, 2013 | 28.57 | 28.95 | 28.45 | 28.50 | 147,846 | +0.14(+0.49%) |
May 06, 2013 | 28.45 | 28.59 | 28.16 | 28.36 | 150,604 | -0.01(-0.04%) |
May 03, 2013 | 28.25 | 28.55 | 27.95 | 28.36 | 127,782 | +0.41(+1.47%) |
May 02, 2013 | 27.50 | 28.25 | 27.41 | 27.95 | 137,068 | +0.49(+1.78%) |
May 01, 2013 | 28.14 | 28.39 | 27.34 | 27.46 | 148,370 | -0.75(-2.64%) |
Apr 30, 2013 | 28.50 | 28.52 | 28.09 | 28.21 | 138,650 | -0.15(-0.55%) |
Apr 29, 2013 | 27.84 | 28.93 | 27.84 | 28.36 | 283,950 | +0.42(+1.52%) |
Apr 26, 2013 | 26.89 | 28.34 | 26.86 | 27.94 | 252,284 | +1.08(+4.02%) |
Apr 25, 2013 | 26.50 | 27.40 | 26.25 | 26.86 | 264,528 | +0.12(+0.47%) |
Apr 24, 2013 | 24.84 | 27.79 | 24.82 | 26.73 | 446,662 | +1.59(+6.30%) |
Apr 23, 2013 | 24.75 | 26.39 | 24.73 | 25.15 | 742,606 | +0.42(+1.70%) |
Apr 22, 2013 | 24.14 | 24.70 | 24.05 | 24.73 | 114,248 | +0.42(+1.73%) |
Apr 19, 2013 | 24.29 | 24.39 | 23.90 | 24.31 | 154,494 | +0.11(+0.43%) |
Apr 18, 2013 | 23.82 | 24.39 | 23.67 | 24.20 | 202,298 | +0.38(+1.62%) |
Apr 17, 2013 | 23.51 | 23.91 | 23.28 | 23.82 | 137,034 | +0.27(+1.15%) |
Apr 16, 2013 | 23.25 | 23.65 | 23.02 | 23.55 | 150,800 | +0.53(+2.28%) |
Apr 15, 2013 | 23.82 | 23.86 | 22.94 | 23.02 | 131,642 | -0.84(-3.50%) |
Apr 12, 2013 | 24.11 | 24.11 | 23.15 | 23.86 | 285,484 | -0.37(-1.53%) |
Apr 11, 2013 | 23.73 | 24.61 | 23.70 | 24.23 | 413,444 | +0.48(+2.02%) |
Apr 10, 2013 | 23.82 | 23.99 | 23.48 | 23.75 | 280,054 | -0.07(-0.31%) |
Apr 09, 2013 | 24.68 | 24.72 | 23.46 | 23.82 | 567,388 | -0.88(-3.56%) |
Apr 08, 2013 | 24.39 | 24.75 | 24.04 | 24.70 | 97,772 | +0.23(+0.96%) |
Apr 05, 2013 | 24.43 | 24.74 | 24.36 | 24.47 | 84,412 | -0.17(-0.69%) |
Apr 04, 2013 | 23.89 | 24.70 | 23.80 | 24.64 | 143,390 | +0.88(+3.70%) |
Apr 03, 2013 | 24.00 | 24.12 | 23.54 | 23.76 | 127,638 | -0.29(-1.19%) |
Apr 02, 2013 | 23.81 | 24.50 | 23.53 | 24.05 | 203,498 | +0.23(+0.94%) |
Apr 01, 2013 | 24.21 | 24.50 | 23.41 | 23.82 | 113,890 | -0.34(-1.43%) |
Mar 28, 2013 | 24.11 | 24.43 | 23.77 | 24.16 | 237,680 | +0.01(+0.04%) |
Mar 27, 2013 | 24.64 | 24.64 | 23.75 | 24.16 | 156,150 | -0.49(-1.99%) |
Mar 26, 2013 | 23.66 | 24.73 | 23.62 | 24.64 | 290,862 | +1.01(+4.27%) |
Mar 25, 2013 | 23.02 | 23.82 | 22.96 | 23.64 | 256,636 | +0.61(+2.65%) |
Mar 22, 2013 | 23.01 | 23.30 | 22.91 | 23.02 | 139,296 | -0.01(-0.02%) |
Mar 21, 2013 | 23.36 | 23.36 | 23.00 | 23.03 | 85,344 | -0.38(-1.64%) |
Mar 20, 2013 | 23.49 | 23.56 | 23.03 | 23.41 | 87,398 | +0.06(+0.28%) |
Mar 19, 2013 | 23.62 | 23.62 | 23.26 | 23.35 | 142,910 | -0.19(-0.81%) |
Mar 18, 2013 | 22.77 | 23.64 | 22.70 | 23.54 | 258,566 | +0.57(+2.48%) |
Mar 15, 2013 | 23.04 | 23.14 | 22.37 | 22.97 | 286,324 | -0.01(-0.04%) |
Mar 14, 2013 | 23.00 | 23.42 | 22.86 | 22.98 | 172,426 | +0.04(+0.15%) |
Mar 13, 2013 | 23.38 | 23.41 | 22.75 | 22.95 | 270,574 | -0.49(-2.09%) |
Mar 12, 2013 | 23.52 | 23.87 | 23.05 | 23.43 | 371,152 | -0.09(-0.36%) |
Mar 11, 2013 | 23.65 | 23.93 | 23.50 | 23.52 | 149,838 | -0.20(-0.84%) |
Mar 08, 2013 | 24.00 | 24.00 | 23.49 | 23.72 | 250,766 | -0.07(-0.29%) |
Mar 07, 2013 | 21.98 | 24.10 | 21.98 | 23.79 | 473,250 | +1.75(+7.96%) |
Mar 06, 2013 | 22.04 | 22.34 | 21.86 | 22.04 | 284,178 | -0.05(-0.23%) |
Mar 05, 2013 | 22.11 | 22.33 | 21.85 | 22.09 | 210,684 | +0.07(+0.34%) |
Mar 04, 2013 | 21.77 | 22.16 | 21.54 | 22.01 | 284,964 | +0.14(+0.64%) |
Mar 01, 2013 | 22.00 | 22.20 | 21.67 | 21.87 | 327,556 | -0.27(-1.24%) |
Feb 28, 2013 | 21.95 | 23.30 | 21.66 | 22.14 | 567,868 | +0.21(+0.98%) |
Feb 27, 2013 | 21.93 | 22.16 | 21.89 | 21.93 | 199,940 | -0.01(-0.05%) |
Feb 26, 2013 | 22.23 | 22.27 | 21.76 | 21.94 | 268,100 | -0.31(-1.39%) |
Feb 25, 2013 | 22.80 | 23.29 | 22.23 | 22.25 | 308,338 | -0.25(-1.11%) |
Feb 22, 2013 | 23.26 | 23.39 | 22.34 | 22.50 | 166,778 | -0.67(-2.89%) |
Feb 21, 2013 | 22.68 | 23.23 | 22.40 | 23.17 | 316,716 | +0.46(+2.00%) |
Feb 20, 2013 | 23.84 | 23.84 | 22.64 | 22.71 | 503,906 | -1.12(-4.70%) |
Feb 19, 2013 | 22.05 | 24.06 | 22.00 | 23.84 | 651,514 | +1.87(+8.51%) |
Feb 15, 2013 | 21.96 | 22.12 | 21.67 | 21.96 | 484,182 | +0.24(+1.10%) |
Feb 14, 2013 | 21.14 | 21.97 | 20.82 | 21.73 | 473,496 | +0.54(+2.55%) |
Feb 13, 2013 | 21.21 | 21.40 | 20.75 | 21.18 | 478,324 | +0.05(+0.24%) |
Feb 12, 2013 | 21.30 | 21.68 | 21.05 | 21.14 | 376,494 | -0.25(-1.19%) |
Feb 11, 2013 | 20.43 | 21.82 | 20.43 | 21.39 | 588,278 | +0.96(+4.72%) |
Feb 08, 2013 | 20.50 | 20.97 | 20.34 | 20.43 | 563,568 | -0.11(-0.51%) |
Feb 07, 2013 | 19.35 | 20.93 | 19.26 | 20.53 | 1,182,292 | +1.57(+8.25%) |
Feb 06, 2013 | 19.50 | 19.67 | 18.07 | 18.96 | 1,517,040 | +1.04(+5.77%) |
Feb 04, 2013 | 17.09 | 18.08 | 16.67 | 17.93 | 570,622 | +0.59(+3.40%) |
Feb 01, 2013 | 17.84 | 17.88 | 17.18 | 17.34 | 548,570 | -0.39(-2.17%) |
Jan 31, 2013 | 18.04 | 18.05 | 17.48 | 17.73 | 380,540 | -0.35(-1.96%) |
Jan 30, 2013 | 18.23 | 18.49 | 17.98 | 18.08 | 409,700 | -0.25(-1.34%) |
Jan 29, 2013 | 18.46 | 19.00 | 18.29 | 18.32 | 574,962 | -0.17(-0.92%) |
Jan 28, 2013 | 18.73 | 19.60 | 17.55 | 18.50 | 1,395,502 | -0.17(-0.91%) |
Jan 25, 2013 | 19.00 | 19.16 | 18.43 | 18.66 | 399,834 | -0.23(-1.24%) |
Jan 24, 2013 | 18.63 | 18.96 | 18.63 | 18.90 | 209,976 | +0.27(+1.48%) |
Jan 23, 2013 | 18.50 | 18.86 | 18.32 | 18.62 | 323,274 | +0.14(+0.76%) |
Jan 22, 2013 | 18.22 | 18.71 | 18.18 | 18.48 | 320,810 | +0.30(+1.68%) |
Jan 18, 2013 | 17.95 | 18.25 | 17.70 | 18.18 | 310,202 | +0.29(+1.65%) |
Jan 17, 2013 | 18.55 | 19.25 | 17.31 | 17.89 | 1,010,724 | -0.67(-3.61%) |
Jan 16, 2013 | 18.48 | 18.84 | 18.41 | 18.55 | 420,476 | +0.05(+0.27%) |
Jan 15, 2013 | 18.02 | 18.50 | 18.02 | 18.50 | 703,218 | +0.47(+2.61%) |
Jan 14, 2013 | 17.85 | 18.18 | 17.73 | 18.04 | 264,490 | +0.20(+1.12%) |
Jan 11, 2013 | 17.63 | 17.89 | 17.38 | 17.84 | 431,542 | +0.18(+1.02%) |
Jan 10, 2013 | 18.62 | 18.62 | 17.14 | 17.66 | 1,039,560 | -0.73(-4.00%) |
Jan 09, 2013 | 18.75 | 19.86 | 17.91 | 18.39 | 1,561,626 | -0.36(-1.92%) |
Jan 08, 2013 | 18.48 | 18.81 | 18.48 | 18.75 | 783,368 | +0.15(+0.81%) |
Jan 07, 2013 | 18.95 | 19.32 | 17.86 | 18.60 | 655,322 | +0.75(+4.17%) |
Jan 04, 2013 | 17.61 | 18.04 | 17.34 | 17.86 | 513,906 | +0.39(+2.20%) |
Jan 03, 2013 | 16.43 | 17.66 | 16.29 | 17.47 | 620,238 | +1.03(+6.27%) |
Jan 02, 2013 | 17.25 | 17.39 | 16.02 | 16.44 | 1,161,436 | -0.06(-0.36%) |
Dec 31, 2012 | 15.78 | 16.50 | 15.78 | 16.50 | 603,356 | +0.70(+4.43%) |
Dec 28, 2012 | 15.63 | 16.09 | 15.40 | 15.80 | 919,396 | +0.19(+1.18%) |
Dec 27, 2012 | 16.58 | 16.58 | 15.26 | 15.62 | 879,426 | +0.15(+1.00%) |
Dec 26, 2012 | 16.74 | 16.74 | 15.37 | 15.46 | 812,420 | -0.79(-4.83%) |
Dec 24, 2012 | 16.95 | 16.95 | 15.92 | 16.25 | 257,924 | -0.67(-3.96%) |
Dec 21, 2012 | 17.70 | 17.70 | 16.73 | 16.91 | 1,331,452 | -0.83(-4.68%) |
Dec 20, 2012 | 18.50 | 18.52 | 17.50 | 17.75 | 680,764 | -0.75(-4.08%) |
Dec 19, 2012 | 19.50 | 19.61 | 18.00 | 18.50 | 1,178,170 | -1.02(-5.25%) |
Dec 18, 2012 | 19.09 | 19.61 | 19.02 | 19.52 | 425,284 | +0.41(+2.14%) |
Dec 17, 2012 | 18.83 | 19.18 | 18.51 | 19.11 | 596,790 | -0.10(-0.49%) |
Dec 14, 2012 | 20.88 | 20.89 | 18.41 | 19.21 | 1,493,690 | -1.72(-8.24%) |
Dec 13, 2012 | 21.29 | 21.50 | 20.77 | 20.93 | 173,392 | -0.30(-1.44%) |
Dec 12, 2012 | 21.36 | 21.63 | 21.23 | 21.24 | 544,046 | -0.26(-1.19%) |
Dec 11, 2012 | 21.50 | 21.71 | 21.41 | 21.50 | 637,296 | -0.14(-0.65%) |
Dec 10, 2012 | 21.60 | 21.99 | 21.53 | 21.64 | 737,250 | -0.22(-1.03%) |
Dec 07, 2012 | 21.72 | 22.00 | 21.47 | 21.86 | 211,534 | +0.20(+0.90%) |
Dec 06, 2012 | 21.42 | 21.74 | 21.35 | 21.66 | 308,534 | +0.31(+1.45%) |
Dec 05, 2012 | 21.30 | 21.67 | 21.20 | 21.36 | 329,688 | +0.08(+0.38%) |
Dec 04, 2012 | 21.30 | 21.70 | 21.07 | 21.27 | 380,662 | +0.63(+3.08%) |
Nov 30, 2012 | 20.54 | 20.82 | 20.21 | 20.64 | 557,190 | +0.05(+0.27%) |
Nov 29, 2012 | 21.86 | 21.86 | 19.51 | 20.59 | 2,626,164 | -1.22(-5.60%) |
Nov 28, 2012 | 21.91 | 22.00 | 21.50 | 21.80 | 204,268 | -0.10(-0.46%) |
Nov 27, 2012 | 22.05 | 22.25 | 21.66 | 21.91 | 425,526 | +0.01(+0.02%) |
Nov 26, 2012 | 21.84 | 22.12 | 21.63 | 21.90 | 247,608 | -0.09(-0.41%) |
Nov 23, 2012 | 21.98 | 22.00 | 21.91 | 21.99 | 116,874 | +0.09(+0.43%) |
Nov 21, 2012 | 21.89 | 21.95 | 21.84 | 21.89 | 122,414 | -0.02(-0.09%) |
Nov 20, 2012 | 21.91 | 22.01 | 21.66 | 21.91 | 349,324 | -0.07(-0.30%) |
Nov 19, 2012 | 22.38 | 22.38 | 21.70 | 21.98 | 376,964 | -0.28(-1.26%) |
Nov 16, 2012 | 21.97 | 22.43 | 21.79 | 22.26 | 491,638 | +0.37(+1.67%) |
Nov 15, 2012 | 21.80 | 22.14 | 21.70 | 21.89 | 223,256 | +0.04(+0.16%) |
Nov 14, 2012 | 21.74 | 21.99 | 21.63 | 21.86 | 438,426 | +0.21(+0.99%) |
Nov 13, 2012 | 21.39 | 21.98 | 21.39 | 21.64 | 354,350 | +0.01(+0.05%) |
Nov 12, 2012 | 21.45 | 21.82 | 21.42 | 21.64 | 267,664 | +0.28(+1.31%) |
Nov 09, 2012 | 21.05 | 21.77 | 20.80 | 21.36 | 378,172 | +0.19(+0.90%) |
Nov 08, 2012 | 21.11 | 21.30 | 20.79 | 21.16 | 419,890 | +0.10(+0.47%) |
Nov 07, 2012 | 20.43 | 21.36 | 20.36 | 21.07 | 855,640 | +0.49(+2.38%) |
Nov 06, 2012 | 21.46 | 21.62 | 20.52 | 20.57 | 886,354 | -0.69(-3.22%) |
Nov 05, 2012 | 21.34 | 21.86 | 21.12 | 21.26 | 978,338 | -0.14(-0.65%) |
Nov 02, 2012 | 21.95 | 21.97 | 21.25 | 21.40 | 611,456 | -0.57(-2.57%) |