Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.09 | 40.09 | 38.35 | 38.37 | 2,629 | -1.60(-4.01%) |
Aug 29, 2013 | 38.03 | 40.09 | 37.46 | 39.98 | 7,754 | +2.29(+6.08%) |
Aug 28, 2013 | 38.03 | 38.03 | 37.46 | 37.69 | 2,569 | -0.57(-1.50%) |
Aug 27, 2013 | 38.14 | 38.83 | 37.80 | 38.26 | 3,301 | -0.06(-0.15%) |
Aug 26, 2013 | 38.03 | 38.83 | 38.03 | 38.32 | 2,809 | +0.17(+0.45%) |
Aug 23, 2013 | 38.49 | 38.49 | 37.23 | 38.14 | 7,048 | +0.00(+0.00%) |
Aug 22, 2013 | 38.37 | 38.66 | 38.14 | 38.14 | 4,005 | +0.34(+0.91%) |
Aug 21, 2013 | 38.49 | 38.60 | 37.80 | 37.80 | 3,861 | -0.83(-2.15%) |
Aug 20, 2013 | 40.09 | 40.66 | 38.61 | 38.63 | 8,624 | -1.35(-3.37%) |
Aug 19, 2013 | 38.83 | 41.24 | 38.76 | 39.98 | 16,799 | +1.60(+4.18%) |
Aug 16, 2013 | 39.29 | 39.29 | 37.46 | 38.37 | 7,029 | -0.57(-1.47%) |
Aug 15, 2013 | 40.09 | 40.09 | 38.03 | 38.95 | 9,955 | -1.60(-3.95%) |
Aug 14, 2013 | 38.95 | 41.24 | 38.83 | 40.55 | 19,848 | +1.72(+4.42%) |
Aug 13, 2013 | 35.05 | 39.06 | 34.71 | 38.83 | 36,060 | +3.79(+10.81%) |
Aug 12, 2013 | 33.33 | 35.17 | 33.22 | 35.04 | 16,200 | +2.05(+6.23%) |
Aug 09, 2013 | 32.99 | 33.45 | 32.76 | 32.99 | 10,353 | +0.23(+0.70%) |
Aug 08, 2013 | 33.10 | 33.22 | 32.65 | 32.76 | 7,310 | -0.23(-0.69%) |
Aug 07, 2013 | 32.87 | 34.02 | 32.65 | 32.99 | 6,247 | +0.00(+0.00%) |
Aug 06, 2013 | 33.22 | 33.68 | 32.81 | 32.99 | 6,540 | +0.00(+0.00%) |
Aug 05, 2013 | 32.76 | 33.22 | 32.65 | 32.99 | 5,441 | +0.23(+0.70%) |
Aug 02, 2013 | 32.87 | 33.45 | 32.65 | 32.76 | 4,346 | +0.46(+1.42%) |
Aug 01, 2013 | 34.02 | 34.02 | 32.20 | 32.30 | 9,741 | -0.11(-0.35%) |
Jul 31, 2013 | 33.10 | 33.10 | 32.42 | 32.42 | 4,020 | -0.57(-1.74%) |
Jul 30, 2013 | 33.22 | 33.22 | 32.65 | 32.99 | 4,700 | -0.23(-0.69%) |
Jul 29, 2013 | 33.79 | 33.91 | 33.10 | 33.22 | 5,651 | -0.57(-1.69%) |
Jul 26, 2013 | 32.76 | 34.02 | 32.76 | 33.79 | 6,133 | +1.15(+3.51%) |
Jul 25, 2013 | 32.30 | 32.99 | 32.30 | 32.65 | 4,987 | +0.46(+1.42%) |
Jul 24, 2013 | 32.19 | 33.10 | 32.19 | 32.19 | 9,293 | -0.46(-1.40%) |
Jul 23, 2013 | 32.30 | 32.76 | 32.07 | 32.65 | 10,952 | +0.57(+1.79%) |
Jul 22, 2013 | 32.19 | 32.53 | 31.84 | 32.07 | 3,764 | +0.12(+0.36%) |
Jul 19, 2013 | 32.53 | 32.53 | 31.61 | 31.96 | 4,094 | -0.24(-0.75%) |
Jul 18, 2013 | 32.07 | 33.10 | 31.84 | 32.20 | 6,494 | +0.24(+0.76%) |
Jul 17, 2013 | 32.42 | 32.76 | 31.73 | 31.96 | 7,020 | -0.34(-1.07%) |
Jul 16, 2013 | 32.07 | 32.30 | 31.91 | 32.30 | 5,138 | +0.00(+0.00%) |
Jul 15, 2013 | 32.53 | 32.98 | 31.84 | 32.30 | 8,990 | +0.46(+1.44%) |
Jul 12, 2013 | 31.96 | 32.30 | 31.61 | 31.84 | 2,255 | -0.11(-0.36%) |
Jul 11, 2013 | 32.07 | 32.53 | 31.73 | 31.96 | 7,724 | +1.03(+3.33%) |
Jul 10, 2013 | 30.01 | 31.73 | 30.01 | 30.93 | 2,340 | +0.69(+2.27%) |
Jul 09, 2013 | 29.67 | 30.24 | 29.44 | 30.24 | 8,446 | +0.34(+1.15%) |
Jul 08, 2013 | 31.39 | 31.50 | 29.78 | 29.90 | 12,953 | -1.49(-4.74%) |
Jul 05, 2013 | 32.42 | 32.65 | 31.27 | 31.39 | 9,223 | -1.03(-3.18%) |
Jul 03, 2013 | 32.30 | 32.65 | 32.30 | 32.42 | 623 | -0.34(-1.05%) |
Jul 02, 2013 | 32.07 | 32.87 | 32.07 | 32.76 | 4,037 | +0.57(+1.78%) |
Jul 01, 2013 | 32.99 | 32.99 | 32.19 | 32.19 | 2,877 | -0.23(-0.71%) |
Jun 28, 2013 | 32.99 | 32.99 | 32.07 | 32.42 | 3,254 | -0.57(-1.74%) |
Jun 26, 2013 | 31.96 | 33.10 | 31.96 | 32.99 | 2,848 | +1.03(+3.23%) |
Jun 25, 2013 | 32.07 | 32.30 | 31.96 | 31.96 | 2,180 | -0.11(-0.36%) |
Jun 24, 2013 | 32.42 | 32.42 | 32.07 | 32.07 | 3,370 | -0.46(-1.41%) |
Jun 21, 2013 | 32.65 | 32.65 | 32.19 | 32.53 | 2,506 | +0.34(+1.07%) |
Jun 20, 2013 | 32.19 | 32.42 | 32.07 | 32.19 | 3,112 | -0.12(-0.36%) |
Jun 19, 2013 | 32.07 | 32.65 | 32.07 | 32.30 | 1,689 | +0.12(+0.36%) |
Jun 18, 2013 | 32.19 | 32.42 | 32.07 | 32.19 | 4,560 | +0.00(+0.00%) |
Jun 17, 2013 | 32.30 | 32.65 | 32.07 | 32.19 | 4,236 | -0.46(-1.40%) |
Jun 14, 2013 | 32.87 | 32.99 | 32.42 | 32.65 | 2,042 | -0.57(-1.72%) |
Jun 13, 2013 | 32.07 | 33.22 | 32.07 | 33.22 | 4,740 | +0.92(+2.84%) |
Jun 12, 2013 | 32.65 | 33.10 | 32.07 | 32.30 | 937 | -0.46(-1.40%) |
Jun 11, 2013 | 32.07 | 32.76 | 31.84 | 32.76 | 4,002 | +0.69(+2.14%) |
Jun 10, 2013 | 32.42 | 32.53 | 32.07 | 32.07 | 2,452 | +0.00(+0.00%) |
Jun 07, 2013 | 32.30 | 32.53 | 32.07 | 32.07 | 2,095 | -0.23(-0.71%) |
Jun 06, 2013 | 32.53 | 32.53 | 32.19 | 32.30 | 2,920 | +0.11(+0.36%) |
Jun 05, 2013 | 32.99 | 33.22 | 32.19 | 32.19 | 3,141 | -1.03(-3.10%) |
Jun 04, 2013 | 32.99 | 33.33 | 32.99 | 33.22 | 1,881 | +0.00(+0.00%) |
Jun 03, 2013 | 32.87 | 33.22 | 32.65 | 33.22 | 4,586 | +0.11(+0.35%) |
May 31, 2013 | 32.76 | 33.56 | 32.76 | 33.10 | 4,129 | +0.00(+0.00%) |
May 30, 2013 | 33.68 | 33.68 | 32.87 | 33.10 | 6,968 | -0.57(-1.70%) |
May 29, 2013 | 34.25 | 34.36 | 33.56 | 33.68 | 6,938 | -0.46(-1.34%) |
May 28, 2013 | 33.91 | 34.94 | 33.33 | 34.13 | 8,449 | +0.34(+1.02%) |
May 24, 2013 | 33.22 | 33.91 | 33.22 | 33.79 | 2,177 | +0.57(+1.72%) |
May 23, 2013 | 33.56 | 34.02 | 33.22 | 33.22 | 7,353 | -0.34(-1.02%) |
May 22, 2013 | 33.45 | 34.13 | 33.45 | 33.56 | 8,281 | +0.11(+0.34%) |
May 21, 2013 | 32.65 | 33.79 | 32.65 | 33.45 | 3,983 | +0.80(+2.46%) |
May 20, 2013 | 32.42 | 33.22 | 32.42 | 32.65 | 5,577 | +0.34(+1.06%) |
May 17, 2013 | 32.07 | 32.99 | 32.07 | 32.30 | 4,277 | +0.00(+0.00%) |
May 16, 2013 | 32.65 | 33.10 | 31.86 | 32.30 | 13,049 | -0.34(-1.05%) |
May 15, 2013 | 33.56 | 34.59 | 32.53 | 32.65 | 8,530 | -1.72(-5.00%) |
May 13, 2013 | 34.13 | 35.28 | 34.13 | 34.36 | 7,746 | -0.34(-0.99%) |
May 10, 2013 | 34.36 | 34.94 | 34.13 | 34.71 | 3,074 | +0.57(+1.68%) |
May 09, 2013 | 33.91 | 34.36 | 33.91 | 34.13 | 1,733 | +0.11(+0.34%) |
May 08, 2013 | 32.87 | 34.02 | 32.87 | 34.02 | 3,487 | +1.26(+3.85%) |
May 07, 2013 | 33.10 | 34.13 | 32.76 | 32.76 | 7,981 | +0.00(+0.00%) |
May 06, 2013 | 32.99 | 34.36 | 32.65 | 32.76 | 12,820 | -0.23(-0.69%) |
May 03, 2013 | 32.99 | 33.33 | 32.53 | 32.99 | 4,413 | +0.46(+1.41%) |
May 02, 2013 | 34.36 | 34.36 | 32.42 | 32.53 | 8,536 | -1.26(-3.73%) |
May 01, 2013 | 34.82 | 34.82 | 33.79 | 33.79 | 3,935 | -1.03(-2.96%) |
Apr 30, 2013 | 34.36 | 34.94 | 34.13 | 34.82 | 1,988 | +0.69(+2.01%) |
Apr 29, 2013 | 34.02 | 34.94 | 34.02 | 34.13 | 2,755 | -0.57(-1.65%) |
Apr 26, 2013 | 34.71 | 34.94 | 34.36 | 34.71 | 3,500 | -0.46(-1.31%) |
Apr 25, 2013 | 34.25 | 35.39 | 33.94 | 35.17 | 3,346 | +0.92(+2.68%) |
Apr 24, 2013 | 35.17 | 35.28 | 33.79 | 34.25 | 5,803 | -0.80(-2.29%) |
Apr 23, 2013 | 35.51 | 35.51 | 34.48 | 35.05 | 1,421 | -0.11(-0.33%) |
Apr 22, 2013 | 35.62 | 35.62 | 34.36 | 35.17 | 2,846 | -0.11(-0.32%) |
Apr 19, 2013 | 34.82 | 35.74 | 34.82 | 35.28 | 2,797 | +0.92(+2.67%) |
Apr 18, 2013 | 36.31 | 36.31 | 34.36 | 34.36 | 7,686 | -1.72(-4.76%) |
Apr 17, 2013 | 36.08 | 36.65 | 35.51 | 36.08 | 6,755 | +0.00(+0.00%) |
Apr 16, 2013 | 35.85 | 36.50 | 35.85 | 36.08 | 4,347 | +0.57(+1.61%) |
Apr 15, 2013 | 38.37 | 38.37 | 35.51 | 35.51 | 9,666 | -2.98(-7.74%) |
Apr 12, 2013 | 38.49 | 38.72 | 38.03 | 38.49 | 1,888 | -0.57(-1.47%) |
Apr 11, 2013 | 38.03 | 39.06 | 37.46 | 39.06 | 7,504 | +0.57(+1.49%) |
Apr 10, 2013 | 37.23 | 38.72 | 37.23 | 38.49 | 7,314 | +0.92(+2.44%) |
Apr 09, 2013 | 38.26 | 38.72 | 37.46 | 37.57 | 2,237 | -0.57(-1.50%) |
Apr 08, 2013 | 38.49 | 38.72 | 37.67 | 38.14 | 2,392 | -0.57(-1.48%) |
Apr 05, 2013 | 37.46 | 38.95 | 37.46 | 38.72 | 5,816 | +0.57(+1.50%) |
Apr 04, 2013 | 37.11 | 38.14 | 36.88 | 38.14 | 5,144 | +0.69(+1.83%) |
Apr 03, 2013 | 38.03 | 38.14 | 37.23 | 37.46 | 3,352 | -0.34(-0.91%) |
Apr 02, 2013 | 36.88 | 38.26 | 36.54 | 37.80 | 6,186 | +0.92(+2.48%) |
Apr 01, 2013 | 36.54 | 37.11 | 36.54 | 36.88 | 3,964 | +0.23(+0.63%) |
Mar 28, 2013 | 36.65 | 36.88 | 36.31 | 36.65 | 7,764 | +0.11(+0.31%) |
Mar 27, 2013 | 36.08 | 37.23 | 36.08 | 36.54 | 2,393 | +0.34(+0.95%) |
Mar 26, 2013 | 37.00 | 37.00 | 35.99 | 36.20 | 3,756 | -0.46(-1.25%) |
Mar 25, 2013 | 37.69 | 37.69 | 36.08 | 36.65 | 7,440 | -1.26(-3.32%) |
Mar 22, 2013 | 39.40 | 40.21 | 37.57 | 37.91 | 6,344 | -1.15(-2.93%) |
Mar 21, 2013 | 37.80 | 39.17 | 36.65 | 39.06 | 5,651 | +1.37(+3.65%) |
Mar 20, 2013 | 38.49 | 38.49 | 37.34 | 37.69 | 3,705 | -1.03(-2.66%) |
Mar 19, 2013 | 38.03 | 39.30 | 38.00 | 38.72 | 5,880 | +0.69(+1.81%) |
Mar 18, 2013 | 37.91 | 39.98 | 37.69 | 38.03 | 5,714 | -0.57(-1.48%) |
Mar 15, 2013 | 36.65 | 42.73 | 36.61 | 38.60 | 23,559 | +1.60(+4.33%) |
Mar 14, 2013 | 37.23 | 37.77 | 35.97 | 37.00 | 4,623 | -0.11(-0.31%) |
Mar 13, 2013 | 38.03 | 38.14 | 37.11 | 37.11 | 2,858 | -1.03(-2.70%) |
Mar 12, 2013 | 38.95 | 38.95 | 37.91 | 38.14 | 2,822 | -0.80(-2.06%) |
Mar 11, 2013 | 37.34 | 38.95 | 37.34 | 38.95 | 4,347 | +1.03(+2.72%) |
Mar 08, 2013 | 37.34 | 38.03 | 36.88 | 37.91 | 3,005 | +0.34(+0.91%) |
Mar 07, 2013 | 37.57 | 37.69 | 37.23 | 37.57 | 2,767 | -0.34(-0.91%) |
Mar 06, 2013 | 37.11 | 38.03 | 37.11 | 37.91 | 3,147 | +1.03(+2.80%) |
Mar 05, 2013 | 35.97 | 37.11 | 35.97 | 36.88 | 3,373 | +0.92(+2.55%) |
Mar 04, 2013 | 36.08 | 36.31 | 35.97 | 35.97 | 5,430 | -0.57(-1.57%) |
Mar 01, 2013 | 36.77 | 36.90 | 36.54 | 36.54 | 4,710 | -0.23(-0.62%) |
Feb 28, 2013 | 36.65 | 37.23 | 36.65 | 36.77 | 2,321 | +0.11(+0.31%) |
Feb 27, 2013 | 36.65 | 36.88 | 36.65 | 36.65 | 4,059 | -0.23(-0.62%) |
Feb 26, 2013 | 37.11 | 37.23 | 36.77 | 36.88 | 2,571 | -1.15(-3.01%) |
Feb 22, 2013 | 37.57 | 38.72 | 37.11 | 38.03 | 4,929 | +0.57(+1.53%) |
Feb 21, 2013 | 37.91 | 38.14 | 37.34 | 37.46 | 3,390 | -1.03(-2.68%) |
Feb 20, 2013 | 40.09 | 40.09 | 38.49 | 38.49 | 2,900 | -1.49(-3.72%) |
Feb 19, 2013 | 39.98 | 40.54 | 39.52 | 39.98 | 5,778 | +0.92(+2.35%) |
Feb 15, 2013 | 39.86 | 39.86 | 39.06 | 39.06 | 3,533 | -0.92(-2.29%) |
Feb 14, 2013 | 39.63 | 40.09 | 39.63 | 39.98 | 1,579 | +0.23(+0.58%) |
Feb 13, 2013 | 38.37 | 40.09 | 38.04 | 39.75 | 8,327 | +1.03(+2.66%) |
Feb 12, 2013 | 39.63 | 40.66 | 38.49 | 38.72 | 5,453 | -1.15(-2.87%) |
Feb 11, 2013 | 40.09 | 40.55 | 39.52 | 39.86 | 2,719 | -0.92(-2.24%) |
Feb 08, 2013 | 41.24 | 41.47 | 40.09 | 40.78 | 4,816 | -0.69(-1.66%) |
Feb 07, 2013 | 40.78 | 41.58 | 40.43 | 41.47 | 2,492 | +0.69(+1.69%) |
Feb 06, 2013 | 41.01 | 41.35 | 40.78 | 40.78 | 2,143 | -0.69(-1.66%) |
Feb 04, 2013 | 41.35 | 41.79 | 41.24 | 41.47 | 1,597 | -0.57(-1.36%) |
Feb 01, 2013 | 42.38 | 42.38 | 41.47 | 42.04 | 5,364 | -0.11(-0.27%) |
Jan 31, 2013 | 41.69 | 42.38 | 41.24 | 42.15 | 3,519 | +0.11(+0.27%) |
Jan 30, 2013 | 42.15 | 42.38 | 40.43 | 42.04 | 5,437 | -0.23(-0.54%) |
Jan 29, 2013 | 42.38 | 42.38 | 41.47 | 42.27 | 3,937 | +0.23(+0.54%) |
Jan 28, 2013 | 42.95 | 42.95 | 41.47 | 42.04 | 2,325 | -0.46(-1.08%) |
Jan 25, 2013 | 41.01 | 42.95 | 41.01 | 42.50 | 5,956 | +1.15(+2.77%) |
Jan 24, 2013 | 40.09 | 41.81 | 40.09 | 41.35 | 4,362 | +0.80(+1.98%) |
Jan 23, 2013 | 41.24 | 41.24 | 40.09 | 40.55 | 3,744 | -0.69(-1.67%) |
Jan 22, 2013 | 43.18 | 43.30 | 40.09 | 41.24 | 10,391 | -1.95(-4.51%) |
Jan 18, 2013 | 43.53 | 44.56 | 42.99 | 43.18 | 3,942 | -0.80(-1.82%) |
Jan 17, 2013 | 44.33 | 45.25 | 43.53 | 43.99 | 4,656 | +0.11(+0.26%) |
Jan 16, 2013 | 44.67 | 45.13 | 43.53 | 43.87 | 4,626 | -0.23(-0.52%) |
Jan 15, 2013 | 42.15 | 44.33 | 42.15 | 44.10 | 12,916 | +1.37(+3.22%) |
Jan 14, 2013 | 42.27 | 42.73 | 42.05 | 42.73 | 2,532 | +0.00(+0.00%) |
Jan 11, 2013 | 42.61 | 42.73 | 41.92 | 42.73 | 4,142 | +0.00(+0.00%) |
Jan 10, 2013 | 41.58 | 42.73 | 40.21 | 42.73 | 3,966 | +0.80(+1.91%) |
Jan 09, 2013 | 42.38 | 42.61 | 40.09 | 41.92 | 4,038 | -0.80(-1.88%) |
Jan 08, 2013 | 41.47 | 42.84 | 41.47 | 42.73 | 6,282 | +0.69(+1.63%) |
Jan 07, 2013 | 41.12 | 42.84 | 41.01 | 42.04 | 7,082 | +1.15(+2.80%) |
Jan 04, 2013 | 39.06 | 40.89 | 38.60 | 40.89 | 3,921 | +2.52(+6.57%) |
Jan 03, 2013 | 39.29 | 40.66 | 38.14 | 38.37 | 7,110 | -1.15(-2.90%) |
Jan 02, 2013 | 38.72 | 39.52 | 37.57 | 39.52 | 7,020 | +1.95(+5.18%) |
Dec 31, 2012 | 38.49 | 39.47 | 37.23 | 37.57 | 9,152 | -1.49(-3.81%) |
Dec 28, 2012 | 37.11 | 41.58 | 37.11 | 39.06 | 10,825 | +1.31(+3.46%) |
Dec 27, 2012 | 38.37 | 38.37 | 37.57 | 37.75 | 3,371 | -0.50(-1.32%) |
Dec 26, 2012 | 38.37 | 38.95 | 37.80 | 38.26 | 3,500 | -0.46(-1.18%) |
Dec 24, 2012 | 39.52 | 39.86 | 38.72 | 38.72 | 2,485 | -1.49(-3.70%) |
Dec 21, 2012 | 40.66 | 41.01 | 40.09 | 40.21 | 2,426 | -0.57(-1.40%) |
Dec 20, 2012 | 41.58 | 41.58 | 40.66 | 40.78 | 2,639 | -1.03(-2.47%) |
Dec 19, 2012 | 41.58 | 41.81 | 40.66 | 41.81 | 3,656 | +0.80(+1.96%) |
Dec 18, 2012 | 40.66 | 41.69 | 40.43 | 41.01 | 8,565 | +0.00(+0.00%) |
Dec 17, 2012 | 40.43 | 41.24 | 38.95 | 41.01 | 9,578 | +0.80(+1.99%) |
Dec 14, 2012 | 36.77 | 40.89 | 36.77 | 40.21 | 17,840 | +3.41(+9.28%) |
Dec 13, 2012 | 36.54 | 37.00 | 36.54 | 36.79 | 3,741 | +0.14(+0.38%) |
Dec 12, 2012 | 36.43 | 37.00 | 36.08 | 36.65 | 2,963 | -0.01(-0.04%) |
Dec 11, 2012 | 36.43 | 37.00 | 36.43 | 36.67 | 3,718 | -0.10(-0.27%) |
Dec 10, 2012 | 36.20 | 37.00 | 35.62 | 36.77 | 5,269 | +0.23(+0.63%) |
Dec 07, 2012 | 36.88 | 36.88 | 35.74 | 36.54 | 4,829 | -0.57(-1.54%) |
Dec 06, 2012 | 36.54 | 37.11 | 36.43 | 37.11 | 921 | +0.46(+1.25%) |
Dec 05, 2012 | 36.54 | 37.23 | 36.31 | 36.65 | 5,311 | +0.00(+0.00%) |
Dec 04, 2012 | 38.03 | 38.26 | 36.65 | 36.65 | 5,637 | -1.96(-5.07%) |
Nov 30, 2012 | 39.52 | 39.63 | 37.91 | 38.61 | 2,064 | -1.25(-3.14%) |
Nov 29, 2012 | 39.86 | 39.86 | 39.52 | 39.86 | 2,567 | +0.34(+0.87%) |
Nov 28, 2012 | 38.37 | 39.98 | 37.92 | 39.52 | 2,944 | +0.57(+1.47%) |
Nov 27, 2012 | 38.72 | 38.94 | 38.03 | 38.94 | 2,303 | -0.23(-0.59%) |
Nov 26, 2012 | 39.75 | 40.09 | 37.80 | 39.17 | 3,079 | -0.92(-2.29%) |
Nov 23, 2012 | 39.63 | 40.66 | 39.00 | 40.09 | 4,770 | +1.56(+4.04%) |
Nov 21, 2012 | 36.65 | 38.95 | 35.62 | 38.53 | 3,992 | +1.88(+5.13%) |
Nov 20, 2012 | 35.51 | 37.69 | 31.39 | 36.65 | 14,909 | +1.15(+3.23%) |
Nov 19, 2012 | 40.66 | 40.66 | 35.51 | 35.51 | 6,806 | -1.26(-3.43%) |
Nov 16, 2012 | 35.51 | 36.77 | 35.51 | 36.77 | 2,259 | +0.92(+2.56%) |
Nov 15, 2012 | 36.65 | 37.11 | 35.51 | 35.85 | 7,723 | -1.26(-3.40%) |
Nov 14, 2012 | 40.09 | 40.09 | 36.77 | 37.11 | 8,496 | -2.63(-6.63%) |
Nov 13, 2012 | 40.89 | 41.11 | 39.75 | 39.75 | 5,413 | -1.03(-2.53%) |
Nov 12, 2012 | 39.17 | 41.24 | 39.17 | 40.78 | 4,083 | +1.37(+3.49%) |
Nov 09, 2012 | 39.52 | 40.09 | 38.95 | 39.40 | 6,070 | -0.23(-0.58%) |
Nov 08, 2012 | 41.01 | 41.01 | 39.63 | 39.63 | 2,817 | -1.37(-3.35%) |
Nov 07, 2012 | 42.15 | 42.15 | 40.89 | 41.01 | 4,686 | -0.69(-1.65%) |
Nov 06, 2012 | 41.69 | 42.15 | 41.47 | 41.69 | 2,854 | +0.23(+0.55%) |
Nov 05, 2012 | 41.24 | 41.81 | 41.01 | 41.47 | 5,430 | +1.26(+3.13%) |
Nov 02, 2012 | 38.72 | 41.01 | 38.72 | 40.21 | 7,589 | +0.11(+0.29%) |
Nov 01, 2012 | 39.17 | 40.09 | 38.03 | 40.09 | 5,542 | +0.69(+1.74%) |
Oct 31, 2012 | 38.03 | 39.40 | 37.80 | 39.40 | 1,829 | +1.49(+3.93%) |
Oct 26, 2012 | 37.23 | 37.91 | 37.91 | 37.91 | 2,112 | +0.40(+1.07%) |
Oct 25, 2012 | 37.80 | 39.29 | 36.88 | 37.51 | 3,349 | -0.29(-0.76%) |
Oct 24, 2012 | 39.40 | 39.63 | 37.23 | 37.80 | 5,252 | -1.83(-4.62%) |
Oct 23, 2012 | 40.09 | 40.09 | 38.95 | 39.63 | 5,071 | +0.69(+1.76%) |
Oct 19, 2012 | 39.29 | 40.09 | 38.03 | 38.95 | 4,881 | -0.80(-2.02%) |
Oct 18, 2012 | 39.06 | 41.01 | 38.95 | 39.75 | 5,629 | +0.69(+1.76%) |
Oct 17, 2012 | 38.72 | 39.75 | 38.49 | 39.06 | 4,485 | +0.11(+0.29%) |
Oct 16, 2012 | 39.75 | 39.75 | 38.03 | 38.95 | 6,370 | -0.69(-1.73%) |
Oct 15, 2012 | 37.23 | 39.98 | 37.23 | 39.63 | 12,046 | +3.32(+9.15%) |
Oct 12, 2012 | 36.65 | 36.88 | 36.08 | 36.31 | 5,036 | -0.34(-0.94%) |
Oct 11, 2012 | 36.77 | 36.99 | 36.65 | 36.65 | 2,990 | -0.11(-0.31%) |
Oct 10, 2012 | 37.57 | 37.69 | 36.65 | 36.77 | 3,451 | -1.15(-3.02%) |
Oct 09, 2012 | 36.88 | 38.03 | 36.65 | 37.91 | 2,343 | +0.92(+2.48%) |
Oct 08, 2012 | 37.23 | 37.23 | 36.77 | 37.00 | 3,520 | -0.46(-1.22%) |
Oct 05, 2012 | 37.80 | 38.14 | 37.34 | 37.46 | 2,299 | -0.69(-1.80%) |
Oct 04, 2012 | 37.46 | 38.49 | 36.65 | 38.14 | 3,990 | +0.00(+0.00%) |
Oct 03, 2012 | 37.91 | 38.26 | 36.65 | 38.14 | 4,770 | -0.34(-0.89%) |
Oct 02, 2012 | 37.91 | 38.49 | 36.88 | 38.49 | 8,346 | +0.80(+2.13%) |
Oct 01, 2012 | 37.91 | 37.91 | 36.77 | 37.69 | 4,646 | +0.11(+0.31%) |
Sep 28, 2012 | 37.57 | 38.14 | 37.46 | 37.57 | 2,756 | -0.57(-1.50%) |
Sep 27, 2012 | 38.14 | 38.37 | 37.69 | 38.14 | 5,045 | +0.34(+0.91%) |
Sep 26, 2012 | 37.80 | 38.37 | 37.23 | 37.80 | 3,504 | +0.00(+0.00%) |
Sep 25, 2012 | 40.78 | 40.78 | 37.34 | 37.80 | 12,722 | -2.52(-6.25%) |
Sep 24, 2012 | 36.65 | 40.89 | 36.43 | 40.32 | 16,495 | +2.98(+7.98%) |
Sep 21, 2012 | 40.66 | 42.27 | 37.34 | 37.34 | 15,419 | -2.52(-6.32%) |
Sep 20, 2012 | 41.81 | 41.81 | 39.52 | 39.86 | 11,230 | -2.29(-5.43%) |
Sep 19, 2012 | 42.38 | 43.07 | 41.24 | 42.15 | 3,310 | +0.00(+0.00%) |
Sep 18, 2012 | 42.38 | 42.73 | 41.58 | 42.15 | 3,179 | +0.34(+0.82%) |
Sep 17, 2012 | 42.38 | 42.38 | 40.89 | 41.81 | 7,925 | -0.34(-0.82%) |
Sep 14, 2012 | 46.85 | 46.85 | 41.60 | 42.15 | 20,741 | -4.58(-9.80%) |
Sep 13, 2012 | 50.06 | 50.06 | 44.67 | 46.73 | 21,550 | -2.98(-5.99%) |
Sep 12, 2012 | 48.34 | 49.83 | 48.11 | 49.71 | 11,270 | +1.72(+3.58%) |
Sep 11, 2012 | 45.25 | 48.68 | 44.90 | 47.99 | 12,635 | +2.52(+5.54%) |
Sep 10, 2012 | 43.18 | 45.59 | 42.95 | 45.47 | 7,229 | +1.72(+3.93%) |
Sep 07, 2012 | 42.73 | 44.33 | 42.50 | 43.76 | 4,983 | +1.26(+2.96%) |
Sep 06, 2012 | 43.07 | 43.41 | 42.27 | 42.50 | 5,169 | -0.57(-1.33%) |
Sep 05, 2012 | 43.07 | 43.18 | 42.27 | 43.07 | 1,799 | +0.11(+0.27%) |