Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.85 | 68.04 | 64.04 | 64.73 | 97,378 | -1.65(-2.49%) |
Nov 27, 2013 | 64.75 | 67.66 | 64.49 | 66.39 | 200,145 | +1.64(+2.53%) |
Nov 26, 2013 | 64.33 | 65.03 | 63.66 | 64.75 | 178,781 | +0.31(+0.48%) |
Nov 25, 2013 | 65.08 | 65.53 | 63.73 | 64.44 | 171,748 | -0.51(-0.78%) |
Nov 22, 2013 | 63.99 | 65.85 | 63.76 | 64.95 | 354,268 | +0.87(+1.35%) |
Nov 21, 2013 | 63.05 | 65.09 | 62.91 | 64.08 | 146,929 | +1.36(+2.18%) |
Nov 20, 2013 | 63.25 | 63.52 | 61.84 | 62.72 | 184,786 | -0.34(-0.54%) |
Nov 19, 2013 | 63.36 | 64.10 | 62.20 | 63.06 | 230,569 | -0.21(-0.33%) |
Nov 18, 2013 | 63.80 | 64.30 | 62.25 | 63.27 | 242,415 | -0.50(-0.78%) |
Nov 15, 2013 | 62.60 | 63.95 | 61.18 | 63.77 | 246,385 | +1.18(+1.89%) |
Nov 14, 2013 | 65.13 | 65.62 | 62.42 | 62.59 | 166,185 | -1.62(-2.52%) |
Nov 12, 2013 | 63.93 | 65.36 | 63.25 | 64.21 | 192,041 | -0.44(-0.68%) |
Nov 11, 2013 | 63.50 | 64.70 | 61.73 | 64.64 | 363,406 | +1.30(+2.06%) |
Nov 08, 2013 | 61.26 | 64.59 | 56.01 | 63.34 | 647,088 | +4.99(+8.55%) |
Nov 07, 2013 | 60.82 | 61.00 | 56.92 | 58.35 | 527,019 | -2.41(-3.96%) |
Nov 06, 2013 | 63.08 | 63.78 | 60.10 | 60.76 | 204,254 | -2.13(-3.38%) |
Nov 05, 2013 | 65.62 | 66.00 | 62.12 | 62.89 | 301,906 | -3.25(-4.92%) |
Nov 04, 2013 | 61.45 | 66.25 | 61.11 | 66.14 | 342,572 | +4.98(+8.14%) |
Nov 01, 2013 | 61.76 | 62.26 | 60.53 | 61.16 | 196,144 | -0.79(-1.27%) |
Oct 31, 2013 | 61.05 | 62.86 | 60.90 | 61.95 | 215,745 | +0.73(+1.19%) |
Oct 30, 2013 | 60.64 | 61.59 | 57.77 | 61.22 | 300,418 | +0.44(+0.72%) |
Oct 29, 2013 | 61.21 | 61.60 | 59.76 | 60.79 | 107,621 | -0.24(-0.40%) |
Oct 28, 2013 | 60.94 | 61.25 | 60.06 | 61.03 | 110,384 | +0.10(+0.17%) |
Oct 25, 2013 | 62.84 | 62.84 | 60.37 | 60.93 | 181,132 | -1.54(-2.47%) |
Oct 24, 2013 | 62.32 | 63.22 | 62.02 | 62.47 | 102,176 | +0.18(+0.28%) |
Oct 23, 2013 | 63.97 | 64.88 | 61.85 | 62.29 | 78,973 | -2.19(-3.39%) |
Oct 22, 2013 | 64.63 | 65.62 | 64.07 | 64.48 | 229,689 | -0.07(-0.11%) |
Oct 21, 2013 | 62.82 | 64.75 | 62.69 | 64.55 | 133,347 | +1.62(+2.57%) |
Oct 18, 2013 | 66.56 | 66.56 | 62.50 | 62.93 | 158,979 | -0.17(-0.26%) |
Oct 17, 2013 | 63.08 | 64.57 | 61.65 | 63.10 | 299,020 | -0.15(-0.24%) |
Oct 16, 2013 | 61.64 | 63.31 | 61.64 | 63.24 | 152,332 | +1.76(+2.86%) |
Oct 15, 2013 | 62.11 | 62.42 | 61.29 | 61.49 | 121,566 | -0.92(-1.47%) |
Oct 14, 2013 | 61.36 | 62.90 | 60.99 | 62.40 | 94,719 | +0.46(+0.73%) |
Oct 11, 2013 | 62.28 | 63.16 | 60.87 | 61.95 | 269,214 | -1.09(-1.72%) |
Oct 10, 2013 | 59.81 | 63.26 | 59.54 | 63.03 | 220,714 | +3.86(+6.52%) |
Oct 09, 2013 | 60.44 | 60.44 | 58.02 | 59.18 | 235,923 | -1.25(-2.07%) |
Oct 08, 2013 | 62.00 | 62.61 | 58.41 | 60.43 | 378,633 | -1.24(-2.01%) |
Oct 07, 2013 | 62.58 | 63.02 | 59.97 | 61.67 | 310,401 | -1.72(-2.72%) |
Oct 04, 2013 | 63.88 | 64.50 | 61.46 | 63.39 | 726,792 | -0.63(-0.98%) |
Oct 03, 2013 | 66.17 | 66.41 | 62.91 | 64.02 | 527,198 | -2.14(-3.24%) |
Oct 02, 2013 | 64.36 | 66.24 | 63.72 | 66.17 | 190,827 | +1.42(+2.19%) |
Oct 01, 2013 | 63.87 | 65.61 | 63.51 | 64.75 | 268,798 | +0.99(+1.55%) |
Sep 27, 2013 | 63.52 | 63.90 | 62.90 | 63.76 | 173,120 | +0.20(+0.32%) |
Sep 26, 2013 | 63.97 | 64.45 | 63.52 | 63.56 | 358,317 | -0.01(-0.01%) |
Sep 25, 2013 | 63.13 | 65.13 | 62.29 | 63.57 | 303,161 | +1.21(+1.94%) |
Sep 24, 2013 | 62.61 | 63.10 | 61.56 | 62.36 | 275,995 | -0.31(-0.49%) |
Sep 23, 2013 | 61.28 | 63.66 | 60.50 | 62.67 | 478,206 | +1.06(+1.72%) |
Sep 20, 2013 | 54.82 | 61.95 | 54.41 | 61.61 | 3,847,681 | +8.83(+16.73%) |
Sep 19, 2013 | 51.54 | 53.30 | 50.22 | 52.78 | 288,605 | +1.00(+1.93%) |
Sep 18, 2013 | 53.72 | 53.72 | 51.41 | 51.78 | 140,742 | -1.86(-3.47%) |
Sep 17, 2013 | 50.68 | 54.21 | 49.17 | 53.65 | 262,902 | +1.15(+2.20%) |
Sep 16, 2013 | 52.27 | 52.87 | 50.82 | 52.49 | 180,948 | +1.67(+3.29%) |
Sep 13, 2013 | 49.78 | 50.99 | 48.72 | 50.82 | 92,401 | +1.41(+2.85%) |
Sep 12, 2013 | 50.63 | 50.82 | 49.22 | 49.41 | 126,546 | -1.38(-2.72%) |
Sep 11, 2013 | 46.65 | 50.88 | 46.51 | 50.79 | 285,693 | +3.78(+8.04%) |
Sep 10, 2013 | 44.62 | 47.14 | 44.59 | 47.01 | 119,552 | +2.47(+5.54%) |
Sep 09, 2013 | 46.77 | 46.77 | 43.68 | 44.55 | 126,622 | -2.22(-4.75%) |
Sep 06, 2013 | 46.32 | 47.24 | 45.13 | 46.77 | 67,149 | +0.50(+1.08%) |
Sep 05, 2013 | 44.89 | 47.01 | 44.89 | 46.27 | 78,655 | +1.56(+3.48%) |
Sep 04, 2013 | 43.37 | 44.89 | 43.17 | 44.71 | 221,043 | +1.24(+2.86%) |
Sep 03, 2013 | 43.85 | 44.19 | 43.31 | 43.47 | 114,735 | +0.04(+0.08%) |
Aug 30, 2013 | 43.32 | 43.85 | 42.57 | 43.43 | 65,187 | -0.39(-0.90%) |
Aug 29, 2013 | 42.38 | 44.06 | 42.04 | 43.83 | 101,535 | +1.14(+2.66%) |
Aug 28, 2013 | 44.35 | 44.35 | 42.24 | 42.69 | 104,190 | -2.01(-4.50%) |
Aug 27, 2013 | 45.50 | 46.16 | 44.50 | 44.70 | 53,660 | -1.65(-3.57%) |
Aug 26, 2013 | 48.05 | 48.05 | 45.75 | 46.36 | 138,053 | -1.59(-3.32%) |
Aug 23, 2013 | 47.33 | 48.20 | 47.31 | 47.95 | 63,737 | +0.77(+1.63%) |
Aug 22, 2013 | 46.69 | 48.70 | 46.69 | 47.18 | 156,511 | +0.23(+0.48%) |
Aug 21, 2013 | 44.41 | 47.33 | 44.39 | 46.95 | 123,251 | +2.22(+4.97%) |
Aug 20, 2013 | 44.32 | 45.21 | 43.90 | 44.73 | 94,232 | +0.59(+1.35%) |
Aug 19, 2013 | 45.72 | 46.24 | 44.13 | 44.13 | 81,600 | -1.78(-3.87%) |
Aug 16, 2013 | 46.99 | 47.63 | 45.91 | 45.91 | 100,151 | -1.02(-2.18%) |
Aug 15, 2013 | 48.34 | 48.34 | 46.93 | 46.93 | 92,276 | -1.68(-3.46%) |
Aug 14, 2013 | 50.13 | 50.18 | 48.37 | 48.61 | 123,637 | -1.57(-3.12%) |
Aug 13, 2013 | 50.36 | 50.75 | 49.43 | 50.18 | 120,932 | -0.30(-0.59%) |
Aug 12, 2013 | 49.42 | 50.91 | 49.33 | 50.48 | 119,198 | +0.80(+1.62%) |
Aug 09, 2013 | 49.32 | 50.36 | 48.96 | 49.67 | 93,224 | +0.50(+1.01%) |
Aug 08, 2013 | 48.64 | 50.49 | 47.95 | 49.17 | 448,988 | +2.40(+5.13%) |
Aug 07, 2013 | 45.95 | 47.45 | 44.62 | 46.78 | 291,530 | +0.82(+1.79%) |
Aug 06, 2013 | 47.91 | 47.91 | 45.23 | 45.95 | 105,273 | -1.77(-3.70%) |
Aug 05, 2013 | 49.31 | 49.91 | 47.17 | 47.72 | 104,128 | -1.65(-3.35%) |
Aug 02, 2013 | 49.80 | 50.02 | 49.22 | 49.38 | 132,991 | -0.18(-0.37%) |
Aug 01, 2013 | 47.00 | 49.79 | 46.86 | 49.56 | 222,219 | +3.05(+6.57%) |
Jul 31, 2013 | 45.80 | 46.80 | 45.08 | 46.51 | 118,592 | +0.63(+1.37%) |
Jul 30, 2013 | 46.79 | 47.38 | 45.69 | 45.88 | 71,811 | -0.61(-1.32%) |
Jul 29, 2013 | 47.10 | 47.47 | 46.33 | 46.49 | 78,368 | -0.92(-1.94%) |
Jul 26, 2013 | 46.50 | 47.49 | 46.27 | 47.41 | 99,889 | +0.42(+0.89%) |
Jul 25, 2013 | 47.56 | 47.57 | 46.11 | 46.99 | 136,395 | -0.52(-1.09%) |
Jul 24, 2013 | 47.42 | 47.74 | 47.01 | 47.50 | 86,228 | +0.10(+0.22%) |
Jul 23, 2013 | 47.88 | 47.88 | 47.03 | 47.40 | 112,069 | -0.52(-1.08%) |
Jul 22, 2013 | 48.43 | 48.43 | 47.51 | 47.91 | 230,585 | -0.78(-1.60%) |
Jul 19, 2013 | 48.88 | 49.24 | 48.31 | 48.69 | 312,972 | -0.36(-0.73%) |
Jul 18, 2013 | 50.09 | 50.09 | 48.84 | 49.05 | 144,037 | -1.15(-2.30%) |
Jul 17, 2013 | 51.41 | 51.72 | 49.93 | 50.21 | 90,023 | -0.96(-1.88%) |
Jul 16, 2013 | 52.37 | 52.64 | 51.01 | 51.17 | 97,692 | -1.15(-2.21%) |
Jul 15, 2013 | 52.09 | 52.50 | 51.71 | 52.32 | 139,978 | -0.15(-0.28%) |
Jul 12, 2013 | 52.49 | 52.78 | 51.98 | 52.47 | 132,171 | -0.18(-0.33%) |
Jul 11, 2013 | 53.33 | 53.33 | 52.59 | 52.65 | 89,966 | +0.00(+0.00%) |
Jul 10, 2013 | 52.93 | 53.03 | 52.38 | 52.65 | 74,672 | -0.17(-0.31%) |
Jul 09, 2013 | 51.42 | 52.95 | 51.06 | 52.81 | 171,598 | +1.76(+3.44%) |
Jul 08, 2013 | 51.30 | 51.48 | 50.75 | 51.06 | 87,422 | +0.18(+0.36%) |
Jul 05, 2013 | 50.62 | 51.87 | 50.57 | 50.87 | 66,974 | +0.99(+1.98%) |
Jul 03, 2013 | 49.84 | 49.96 | 49.55 | 49.88 | 34,005 | -0.03(-0.07%) |
Jul 02, 2013 | 49.31 | 50.32 | 48.80 | 49.92 | 88,962 | +0.85(+1.73%) |
Jul 01, 2013 | 49.14 | 50.43 | 48.75 | 49.07 | 379,545 | +0.26(+0.54%) |
Jun 28, 2013 | 47.07 | 50.30 | 47.07 | 48.81 | 622,751 | +5.22(+11.99%) |
Jun 26, 2013 | 43.75 | 43.75 | 43.42 | 43.58 | 95,937 | +0.00(+0.00%) |
Jun 25, 2013 | 43.75 | 43.75 | 43.22 | 43.58 | 82,495 | -0.06(-0.14%) |
Jun 24, 2013 | 43.05 | 43.78 | 42.81 | 43.64 | 129,360 | +0.14(+0.32%) |
Jun 21, 2013 | 43.26 | 43.74 | 41.61 | 43.50 | 295,428 | +0.68(+1.59%) |
Jun 20, 2013 | 42.81 | 43.15 | 41.95 | 42.82 | 119,557 | -0.28(-0.65%) |
Jun 19, 2013 | 43.64 | 43.74 | 42.90 | 43.10 | 87,017 | -0.26(-0.61%) |
Jun 18, 2013 | 42.38 | 43.98 | 41.84 | 43.36 | 254,924 | +0.93(+2.19%) |
Jun 17, 2013 | 40.43 | 42.79 | 40.28 | 42.44 | 123,210 | +2.55(+6.41%) |
Jun 14, 2013 | 38.85 | 39.91 | 38.39 | 39.88 | 102,497 | +0.79(+2.01%) |
Jun 13, 2013 | 38.88 | 39.32 | 38.10 | 39.09 | 81,860 | -0.11(-0.29%) |
Jun 12, 2013 | 39.34 | 39.77 | 38.94 | 39.21 | 31,075 | +0.02(+0.04%) |
Jun 11, 2013 | 39.96 | 40.23 | 38.85 | 39.19 | 74,370 | -1.29(-3.20%) |
Jun 10, 2013 | 38.74 | 41.38 | 38.60 | 40.49 | 130,122 | +1.64(+4.21%) |
Jun 07, 2013 | 38.60 | 39.75 | 38.28 | 38.85 | 192,850 | +0.31(+0.82%) |
Jun 06, 2013 | 39.09 | 39.33 | 37.95 | 38.53 | 255,870 | -0.85(-2.16%) |
Jun 05, 2013 | 40.63 | 41.02 | 39.31 | 39.38 | 43,475 | -1.25(-3.08%) |
Jun 04, 2013 | 41.41 | 41.67 | 40.27 | 40.63 | 127,328 | -0.64(-1.55%) |
Jun 03, 2013 | 41.34 | 41.92 | 40.70 | 41.27 | 68,267 | -0.15(-0.36%) |
May 31, 2013 | 40.98 | 41.97 | 40.55 | 41.42 | 76,937 | -0.12(-0.29%) |
May 30, 2013 | 41.61 | 41.99 | 40.62 | 41.54 | 41,247 | +0.06(+0.15%) |
May 29, 2013 | 41.36 | 42.48 | 40.55 | 41.48 | 34,048 | -0.33(-0.80%) |
May 28, 2013 | 41.03 | 43.28 | 40.81 | 41.82 | 168,013 | +1.36(+3.35%) |
May 24, 2013 | 38.85 | 40.61 | 38.53 | 40.46 | 53,136 | +1.23(+3.12%) |
May 23, 2013 | 39.08 | 39.84 | 37.65 | 39.23 | 165,648 | -0.60(-1.49%) |
May 22, 2013 | 42.66 | 42.66 | 39.39 | 39.83 | 307,853 | -3.20(-7.44%) |
May 21, 2013 | 42.87 | 43.42 | 42.87 | 43.03 | 30,556 | +0.12(+0.29%) |
May 20, 2013 | 43.16 | 43.40 | 42.66 | 42.91 | 43,030 | -0.24(-0.57%) |
May 17, 2013 | 43.88 | 44.27 | 42.94 | 43.15 | 102,139 | -0.66(-1.52%) |
May 16, 2013 | 44.18 | 44.58 | 43.22 | 43.82 | 93,450 | -0.37(-0.83%) |
May 15, 2013 | 45.00 | 45.50 | 43.85 | 44.19 | 235,055 | +1.19(+2.77%) |
May 13, 2013 | 40.88 | 43.36 | 40.31 | 43.00 | 144,079 | +1.44(+3.47%) |
May 10, 2013 | 40.62 | 41.69 | 39.86 | 41.55 | 81,280 | +1.12(+2.77%) |
May 09, 2013 | 42.87 | 42.87 | 39.37 | 40.43 | 101,444 | +0.75(+1.90%) |
May 08, 2013 | 38.68 | 40.25 | 38.30 | 39.68 | 76,498 | +0.74(+1.91%) |
May 07, 2013 | 38.94 | 39.11 | 38.28 | 38.94 | 47,123 | -0.04(-0.09%) |
May 06, 2013 | 39.12 | 39.19 | 38.51 | 38.97 | 55,046 | +0.11(+0.29%) |
May 03, 2013 | 39.02 | 39.20 | 38.49 | 38.86 | 39,725 | +0.39(+1.02%) |
May 02, 2013 | 36.63 | 38.59 | 36.08 | 38.46 | 126,547 | +1.82(+4.97%) |
May 01, 2013 | 36.44 | 38.09 | 35.22 | 36.64 | 160,554 | +0.16(+0.43%) |
Apr 30, 2013 | 39.65 | 39.86 | 36.24 | 36.49 | 124,750 | -3.22(-8.11%) |
Apr 29, 2013 | 40.02 | 40.71 | 39.45 | 39.71 | 20,880 | -0.43(-1.07%) |
Apr 26, 2013 | 40.49 | 40.45 | 39.99 | 40.14 | 12,061 | -0.31(-0.78%) |
Apr 25, 2013 | 40.54 | 40.74 | 40.11 | 40.45 | 49,614 | +0.15(+0.37%) |
Apr 24, 2013 | 40.14 | 41.21 | 39.93 | 40.30 | 51,500 | -0.06(-0.15%) |
Apr 23, 2013 | 38.48 | 40.91 | 38.48 | 40.36 | 122,882 | +1.84(+4.77%) |
Apr 22, 2013 | 38.43 | 38.82 | 37.89 | 38.53 | 54,651 | +0.26(+0.69%) |
Apr 19, 2013 | 37.40 | 38.65 | 36.97 | 38.26 | 65,394 | +0.99(+2.65%) |
Apr 18, 2013 | 37.06 | 37.58 | 36.69 | 37.27 | 39,304 | +0.15(+0.40%) |
Apr 17, 2013 | 36.30 | 37.43 | 36.11 | 37.13 | 92,101 | +0.37(+1.00%) |
Apr 16, 2013 | 36.57 | 36.97 | 36.05 | 36.76 | 230,952 | +0.38(+1.06%) |
Apr 15, 2013 | 38.32 | 38.32 | 35.87 | 36.37 | 69,010 | -1.44(-3.82%) |
Apr 12, 2013 | 38.00 | 38.41 | 37.56 | 37.82 | 33,264 | -0.37(-0.96%) |
Apr 11, 2013 | 37.86 | 38.84 | 37.86 | 38.18 | 65,150 | +0.23(+0.60%) |
Apr 10, 2013 | 37.11 | 39.23 | 37.01 | 37.96 | 105,310 | +0.74(+2.00%) |
Apr 09, 2013 | 35.17 | 37.92 | 34.38 | 37.21 | 160,221 | +2.45(+7.05%) |
Apr 08, 2013 | 34.61 | 36.12 | 34.16 | 34.76 | 81,655 | -0.73(-2.07%) |
Apr 05, 2013 | 35.09 | 36.98 | 34.74 | 35.50 | 129,079 | +0.27(+0.77%) |
Apr 04, 2013 | 33.26 | 35.53 | 32.70 | 35.23 | 206,283 | +1.88(+5.64%) |
Apr 03, 2013 | 36.57 | 36.57 | 33.02 | 33.35 | 145,381 | -3.26(-8.89%) |
Apr 02, 2013 | 37.87 | 37.87 | 36.39 | 36.60 | 76,798 | -1.09(-2.88%) |
Apr 01, 2013 | 39.33 | 39.37 | 37.54 | 37.69 | 69,035 | -1.67(-4.25%) |
Mar 28, 2013 | 38.89 | 39.49 | 38.50 | 39.36 | 57,711 | +0.56(+1.44%) |
Mar 27, 2013 | 39.56 | 39.56 | 38.67 | 38.80 | 69,920 | -0.53(-1.34%) |
Mar 26, 2013 | 39.28 | 39.49 | 38.50 | 39.32 | 50,353 | +0.06(+0.16%) |
Mar 25, 2013 | 39.15 | 39.34 | 38.42 | 39.26 | 38,108 | +0.34(+0.88%) |
Mar 22, 2013 | 37.60 | 39.14 | 37.34 | 38.92 | 56,968 | +1.51(+4.05%) |
Mar 21, 2013 | 37.34 | 37.62 | 36.53 | 37.41 | 58,706 | -0.21(-0.56%) |
Mar 20, 2013 | 36.75 | 37.62 | 36.47 | 37.62 | 47,026 | +0.88(+2.38%) |
Mar 19, 2013 | 36.31 | 36.85 | 35.30 | 36.74 | 104,481 | +0.61(+1.70%) |
Mar 18, 2013 | 34.54 | 37.13 | 34.41 | 36.13 | 261,758 | +1.14(+3.25%) |
Mar 15, 2013 | 33.42 | 35.00 | 33.33 | 34.99 | 112,272 | +1.58(+4.71%) |
Mar 14, 2013 | 32.03 | 33.81 | 31.51 | 33.42 | 49,606 | +1.89(+6.00%) |
Mar 13, 2013 | 31.82 | 31.84 | 31.29 | 31.53 | 41,262 | -0.06(-0.19%) |
Mar 12, 2013 | 31.46 | 31.74 | 31.07 | 31.59 | 131,078 | +0.15(+0.47%) |
Mar 11, 2013 | 31.27 | 32.13 | 30.75 | 31.44 | 58,776 | +0.38(+1.21%) |
Mar 08, 2013 | 30.62 | 31.16 | 30.19 | 31.06 | 37,505 | +0.58(+1.89%) |
Mar 07, 2013 | 30.11 | 30.62 | 29.70 | 30.48 | 63,413 | +0.30(+0.99%) |
Mar 06, 2013 | 30.20 | 30.61 | 29.83 | 30.19 | 52,097 | -0.25(-0.81%) |
Mar 05, 2013 | 29.97 | 31.20 | 29.78 | 30.43 | 88,002 | +0.53(+1.79%) |
Mar 04, 2013 | 28.37 | 30.55 | 28.22 | 29.90 | 104,699 | +1.44(+5.07%) |
Mar 01, 2013 | 28.19 | 28.62 | 26.81 | 28.45 | 102,238 | -0.07(-0.25%) |
Feb 28, 2013 | 28.42 | 29.44 | 28.31 | 28.52 | 136,578 | +0.99(+3.59%) |
Feb 27, 2013 | 29.95 | 30.24 | 27.41 | 27.54 | 165,324 | -2.26(-7.58%) |
Feb 26, 2013 | 30.62 | 31.26 | 29.57 | 29.79 | 332,025 | +1.04(+3.62%) |
Feb 22, 2013 | 25.25 | 28.87 | 25.25 | 28.75 | 244,255 | +4.21(+17.15%) |
Feb 21, 2013 | 23.22 | 24.80 | 22.85 | 24.54 | 118,068 | +1.40(+6.05%) |
Feb 20, 2013 | 22.34 | 23.58 | 22.32 | 23.14 | 26,552 | +0.69(+3.08%) |
Feb 19, 2013 | 22.02 | 22.65 | 22.00 | 22.45 | 7,484 | +0.34(+1.54%) |
Feb 15, 2013 | 21.90 | 22.11 | 21.76 | 22.11 | 23,676 | +0.16(+0.72%) |
Feb 14, 2013 | 22.01 | 22.12 | 21.35 | 21.95 | 10,037 | -0.05(-0.24%) |
Feb 13, 2013 | 21.49 | 22.05 | 21.41 | 22.01 | 12,297 | +0.69(+3.24%) |
Feb 12, 2013 | 22.53 | 22.56 | 21.01 | 21.31 | 131,368 | -1.27(-5.62%) |
Feb 11, 2013 | 22.05 | 22.70 | 21.90 | 22.58 | 34,933 | +0.50(+2.26%) |
Feb 08, 2013 | 22.15 | 22.25 | 21.77 | 22.08 | 35,746 | +0.11(+0.52%) |
Feb 07, 2013 | 21.98 | 22.08 | 21.70 | 21.97 | 11,793 | +0.05(+0.24%) |
Feb 06, 2013 | 21.88 | 22.03 | 21.74 | 21.92 | 16,526 | -0.12(-0.56%) |
Feb 04, 2013 | 22.14 | 22.19 | 21.89 | 22.04 | 36,515 | -0.20(-0.90%) |
Feb 01, 2013 | 22.12 | 22.31 | 21.68 | 22.24 | 32,125 | +0.17(+0.75%) |
Jan 31, 2013 | 21.57 | 22.12 | 21.03 | 22.08 | 56,756 | +0.45(+2.06%) |
Jan 30, 2013 | 22.17 | 22.17 | 21.53 | 21.63 | 28,578 | -0.50(-2.25%) |
Jan 29, 2013 | 21.31 | 22.17 | 21.31 | 22.13 | 73,344 | +0.72(+3.35%) |
Jan 28, 2013 | 21.55 | 22.01 | 21.30 | 21.41 | 52,386 | -0.17(-0.81%) |
Jan 25, 2013 | 20.94 | 21.76 | 20.61 | 21.59 | 66,802 | +0.76(+3.66%) |
Jan 24, 2013 | 22.05 | 22.63 | 20.40 | 20.82 | 162,968 | -1.20(-5.44%) |
Jan 23, 2013 | 22.28 | 23.04 | 21.67 | 22.02 | 61,901 | -0.42(-1.87%) |
Jan 22, 2013 | 22.48 | 22.64 | 22.22 | 22.44 | 18,958 | +0.01(+0.04%) |
Jan 18, 2013 | 22.97 | 23.06 | 22.31 | 22.43 | 54,762 | -0.66(-2.88%) |
Jan 17, 2013 | 22.84 | 23.18 | 21.96 | 23.10 | 45,930 | +0.46(+2.05%) |
Jan 16, 2013 | 23.19 | 23.91 | 22.54 | 22.64 | 55,294 | -0.57(-2.45%) |
Jan 15, 2013 | 23.51 | 23.51 | 23.01 | 23.20 | 31,149 | -0.37(-1.56%) |
Jan 14, 2013 | 24.29 | 24.50 | 23.48 | 23.57 | 59,519 | -0.86(-3.51%) |
Jan 11, 2013 | 23.51 | 24.67 | 23.51 | 24.43 | 69,976 | +0.88(+3.71%) |
Jan 10, 2013 | 23.37 | 23.62 | 22.92 | 23.55 | 44,884 | +0.29(+1.24%) |
Jan 09, 2013 | 22.65 | 23.42 | 22.54 | 23.27 | 76,143 | +0.67(+2.94%) |
Jan 08, 2013 | 22.78 | 23.08 | 22.05 | 22.60 | 37,069 | -0.25(-1.11%) |
Jan 07, 2013 | 22.61 | 23.11 | 22.34 | 22.85 | 28,476 | +0.32(+1.40%) |
Jan 04, 2013 | 22.86 | 23.05 | 22.01 | 22.54 | 95,318 | -0.09(-0.39%) |
Jan 03, 2013 | 23.26 | 23.39 | 22.57 | 22.63 | 51,278 | -0.42(-1.82%) |
Jan 02, 2013 | 23.39 | 23.86 | 22.77 | 23.05 | 153,322 | +0.30(+1.31%) |
Dec 31, 2012 | 22.01 | 22.82 | 21.79 | 22.75 | 117,966 | +0.61(+2.77%) |
Dec 28, 2012 | 21.45 | 22.30 | 21.45 | 22.14 | 44,083 | +0.66(+3.05%) |
Dec 27, 2012 | 20.47 | 21.86 | 20.24 | 21.48 | 74,241 | +1.06(+5.18%) |
Dec 26, 2012 | 20.71 | 20.82 | 20.12 | 20.42 | 47,808 | -0.21(-1.02%) |
Dec 24, 2012 | 20.81 | 20.82 | 20.39 | 20.63 | 33,787 | -0.29(-1.38%) |
Dec 21, 2012 | 21.03 | 21.29 | 20.23 | 20.92 | 680,965 | -0.30(-1.40%) |
Dec 20, 2012 | 21.85 | 22.18 | 21.11 | 21.22 | 142,785 | -0.74(-3.35%) |
Dec 19, 2012 | 22.16 | 22.74 | 21.70 | 21.95 | 128,052 | -0.36(-1.61%) |
Dec 18, 2012 | 21.65 | 22.71 | 21.59 | 22.31 | 75,599 | +0.61(+2.82%) |
Dec 17, 2012 | 22.47 | 22.47 | 21.45 | 21.70 | 97,248 | -0.87(-3.84%) |
Dec 14, 2012 | 22.51 | 22.66 | 22.11 | 22.57 | 14,592 | +0.12(+0.55%) |
Dec 13, 2012 | 22.56 | 22.99 | 21.77 | 22.44 | 38,252 | -0.04(-0.16%) |
Dec 12, 2012 | 22.50 | 23.03 | 22.31 | 22.48 | 69,782 | +0.11(+0.47%) |
Dec 11, 2012 | 22.78 | 23.34 | 22.31 | 22.37 | 41,512 | -0.53(-2.33%) |
Dec 10, 2012 | 22.03 | 23.86 | 21.93 | 22.91 | 71,870 | +0.47(+2.11%) |
Dec 07, 2012 | 21.66 | 22.49 | 21.40 | 22.43 | 28,698 | +1.09(+5.08%) |
Dec 06, 2012 | 21.25 | 21.70 | 21.09 | 21.35 | 45,612 | -0.22(-1.01%) |
Dec 05, 2012 | 22.38 | 22.38 | 20.71 | 21.57 | 218,640 | -0.50(-2.26%) |