Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.76 | 24.30 | 23.73 | 23.82 | 1,706,263 | +0.14(+0.59%) |
Aug 29, 2013 | 23.89 | 23.93 | 23.52 | 23.68 | 991,301 | -0.30(-1.25%) |
Aug 28, 2013 | 23.46 | 24.38 | 23.46 | 23.98 | 1,259,713 | +0.56(+2.39%) |
Aug 27, 2013 | 23.42 | 23.90 | 23.36 | 23.42 | 1,334,475 | -0.19(-0.80%) |
Aug 26, 2013 | 23.49 | 24.07 | 23.43 | 23.61 | 1,292,512 | +0.09(+0.38%) |
Aug 23, 2013 | 23.41 | 23.68 | 23.18 | 23.52 | 1,364,512 | +0.15(+0.64%) |
Aug 22, 2013 | 22.83 | 23.60 | 22.73 | 23.37 | 1,252,734 | +0.64(+2.82%) |
Aug 21, 2013 | 23.07 | 23.18 | 22.71 | 22.73 | 1,071,674 | -0.38(-1.64%) |
Aug 20, 2013 | 22.94 | 23.41 | 22.82 | 23.11 | 1,128,968 | +0.17(+0.74%) |
Aug 19, 2013 | 23.61 | 23.75 | 22.93 | 22.94 | 1,580,392 | -0.84(-3.53%) |
Aug 16, 2013 | 23.99 | 24.36 | 23.73 | 23.78 | 1,901,433 | -0.11(-0.46%) |
Aug 15, 2013 | 23.32 | 23.99 | 22.97 | 23.89 | 1,977,948 | +0.35(+1.49%) |
Aug 14, 2013 | 24.25 | 24.25 | 23.50 | 23.54 | 1,870,225 | -0.94(-3.84%) |
Aug 13, 2013 | 24.44 | 24.76 | 24.11 | 24.48 | 1,545,640 | +0.01(+0.04%) |
Aug 12, 2013 | 24.45 | 24.73 | 24.29 | 24.47 | 964,156 | -0.18(-0.73%) |
Aug 09, 2013 | 24.53 | 24.82 | 24.46 | 24.65 | 995,777 | +0.09(+0.37%) |
Aug 08, 2013 | 23.97 | 24.70 | 23.85 | 24.56 | 1,882,164 | +0.65(+2.72%) |
Aug 07, 2013 | 24.20 | 24.31 | 23.66 | 23.91 | 1,401,423 | -0.33(-1.36%) |
Aug 06, 2013 | 24.79 | 24.87 | 23.94 | 24.24 | 1,832,178 | -0.55(-2.22%) |
Aug 05, 2013 | 24.55 | 25.09 | 24.33 | 24.79 | 1,993,473 | +0.24(+0.98%) |
Aug 02, 2013 | 24.90 | 25.03 | 24.02 | 24.55 | 1,924,625 | -0.54(-2.15%) |
Aug 01, 2013 | 24.90 | 25.30 | 24.90 | 25.09 | 1,789,782 | +0.49(+1.99%) |
Jul 31, 2013 | 24.64 | 24.89 | 24.52 | 24.60 | 1,591,522 | +0.13(+0.53%) |
Jul 30, 2013 | 24.58 | 24.58 | 24.11 | 24.47 | 1,543,686 | +0.01(+0.04%) |
Jul 29, 2013 | 24.66 | 24.73 | 24.14 | 24.46 | 2,233,450 | -0.32(-1.29%) |
Jul 26, 2013 | 24.80 | 24.91 | 24.40 | 24.78 | 1,836,897 | -0.02(-0.08%) |
Jul 25, 2013 | 25.81 | 25.99 | 24.51 | 24.80 | 6,124,857 | -1.68(-6.34%) |
Jul 24, 2013 | 26.94 | 27.07 | 26.12 | 26.48 | 2,648,108 | -0.41(-1.52%) |
Jul 23, 2013 | 27.20 | 27.27 | 26.70 | 26.89 | 1,786,316 | -0.20(-0.74%) |
Jul 22, 2013 | 27.76 | 27.69 | 27.02 | 27.09 | 1,794,426 | -0.60(-2.17%) |
Jul 19, 2013 | 27.16 | 27.76 | 26.70 | 27.69 | 2,442,339 | +0.62(+2.29%) |
Jul 18, 2013 | 26.78 | 27.38 | 26.66 | 27.07 | 2,518,232 | +0.45(+1.69%) |
Jul 17, 2013 | 26.26 | 26.90 | 26.24 | 26.62 | 2,578,426 | +0.46(+1.76%) |
Jul 16, 2013 | 25.75 | 26.24 | 25.60 | 26.16 | 2,674,181 | +0.45(+1.75%) |
Jul 15, 2013 | 25.69 | 25.85 | 25.53 | 25.71 | 1,164,802 | -0.04(-0.16%) |
Jul 12, 2013 | 25.38 | 25.75 | 25.26 | 25.75 | 1,416,977 | +0.28(+1.10%) |
Jul 11, 2013 | 25.53 | 25.79 | 25.16 | 25.47 | 1,833,991 | +0.27(+1.07%) |
Jul 10, 2013 | 25.00 | 25.39 | 24.91 | 25.20 | 1,795,042 | +0.20(+0.80%) |
Jul 09, 2013 | 25.01 | 25.10 | 24.83 | 25.00 | 1,604,013 | +0.14(+0.56%) |
Jul 08, 2013 | 24.63 | 25.06 | 24.52 | 24.86 | 1,737,337 | +0.35(+1.43%) |
Jul 05, 2013 | 24.03 | 24.52 | 23.56 | 24.51 | 1,053,258 | +0.58(+2.42%) |
Jul 03, 2013 | 24.09 | 24.09 | 23.56 | 23.93 | 1,345,231 | -0.17(-0.71%) |
Jul 02, 2013 | 24.10 | 24.54 | 23.95 | 24.10 | 1,370,034 | -0.06(-0.25%) |
Jul 01, 2013 | 24.08 | 24.42 | 23.86 | 24.16 | 1,322,883 | +0.27(+1.13%) |
Jun 28, 2013 | 23.97 | 24.10 | 23.77 | 23.89 | 1,472,208 | -0.26(-1.08%) |
Jun 27, 2013 | 24.33 | 24.51 | 24.09 | 24.15 | 1,421,133 | +0.02(+0.08%) |
Jun 26, 2013 | 24.21 | 24.43 | 23.94 | 24.13 | 1,545,888 | +0.07(+0.29%) |
Jun 25, 2013 | 23.68 | 24.17 | 23.57 | 24.06 | 2,281,415 | +0.64(+2.73%) |
Jun 24, 2013 | 23.21 | 23.72 | 22.74 | 23.42 | 2,241,558 | -0.14(-0.59%) |
Jun 21, 2013 | 23.40 | 23.61 | 22.98 | 23.56 | 2,671,007 | +0.31(+1.33%) |
Jun 20, 2013 | 24.06 | 24.06 | 23.09 | 23.25 | 2,936,607 | -1.18(-4.83%) |
Jun 19, 2013 | 23.98 | 24.64 | 23.98 | 24.43 | 3,527,221 | +0.49(+2.05%) |
Jun 18, 2013 | 23.22 | 24.05 | 23.13 | 23.94 | 2,779,697 | +0.93(+4.04%) |
Jun 17, 2013 | 22.71 | 23.19 | 22.70 | 23.01 | 1,309,639 | +0.51(+2.27%) |
Jun 14, 2013 | 22.96 | 22.96 | 22.42 | 22.50 | 1,137,992 | -0.33(-1.45%) |
Jun 13, 2013 | 22.31 | 22.86 | 22.15 | 22.83 | 1,458,913 | +0.46(+2.06%) |
Jun 12, 2013 | 23.05 | 23.17 | 22.26 | 22.37 | 1,703,886 | -0.41(-1.80%) |
Jun 11, 2013 | 23.32 | 23.34 | 22.72 | 22.78 | 1,318,477 | -0.83(-3.52%) |
Jun 10, 2013 | 23.57 | 23.69 | 23.31 | 23.61 | 984,162 | +0.07(+0.30%) |
Jun 07, 2013 | 23.09 | 23.68 | 22.99 | 23.54 | 1,374,753 | +0.57(+2.48%) |
Jun 06, 2013 | 23.29 | 23.46 | 22.77 | 22.97 | 1,884,868 | -0.32(-1.37%) |
Jun 05, 2013 | 23.75 | 23.84 | 23.28 | 23.29 | 1,953,441 | -0.46(-1.94%) |
Jun 04, 2013 | 23.81 | 24.00 | 23.37 | 23.75 | 3,355,562 | -0.18(-0.75%) |
Jun 03, 2013 | 23.91 | 24.48 | 23.69 | 23.93 | 2,404,731 | +0.14(+0.59%) |
May 31, 2013 | 24.76 | 24.80 | 23.70 | 23.79 | 8,281,695 | -1.10(-4.42%) |
May 30, 2013 | 24.89 | 25.07 | 24.51 | 24.89 | 1,936,856 | +0.00(+0.00%) |
May 29, 2013 | 24.76 | 25.20 | 24.53 | 24.89 | 2,048,511 | +0.19(+0.77%) |
May 28, 2013 | 24.71 | 25.01 | 24.42 | 24.70 | 2,605,896 | +0.34(+1.40%) |
May 24, 2013 | 24.52 | 24.54 | 23.95 | 24.36 | 1,797,533 | -0.42(-1.69%) |
May 23, 2013 | 24.00 | 24.88 | 23.78 | 24.78 | 2,646,595 | +0.14(+0.57%) |
May 22, 2013 | 24.59 | 25.73 | 24.27 | 24.64 | 5,682,748 | -0.02(-0.08%) |
May 21, 2013 | 24.13 | 24.85 | 24.11 | 24.66 | 2,400,506 | +0.41(+1.69%) |
May 20, 2013 | 23.61 | 24.26 | 23.56 | 24.25 | 2,005,729 | +0.67(+2.84%) |
May 17, 2013 | 23.39 | 23.70 | 23.35 | 23.58 | 1,908,789 | +0.28(+1.20%) |
May 16, 2013 | 23.74 | 23.86 | 23.25 | 23.30 | 1,913,409 | -0.49(-2.06%) |
May 15, 2013 | 23.60 | 23.79 | 23.36 | 23.79 | 2,298,266 | +0.49(+2.10%) |
May 13, 2013 | 23.52 | 23.64 | 23.11 | 23.30 | 2,347,675 | -0.35(-1.48%) |
May 10, 2013 | 22.44 | 23.68 | 22.30 | 23.65 | 2,368,191 | +1.08(+4.79%) |
May 09, 2013 | 22.83 | 22.96 | 22.44 | 22.57 | 2,628,515 | -0.31(-1.35%) |
May 08, 2013 | 23.09 | 23.35 | 22.58 | 22.88 | 2,782,443 | -0.26(-1.12%) |
May 07, 2013 | 22.99 | 23.36 | 22.77 | 23.14 | 1,989,919 | +0.23(+1.00%) |
May 06, 2013 | 22.86 | 23.11 | 22.77 | 22.91 | 1,524,995 | +0.13(+0.57%) |
May 03, 2013 | 22.31 | 22.91 | 22.07 | 22.78 | 2,609,389 | +0.71(+3.22%) |
May 02, 2013 | 21.77 | 22.27 | 21.56 | 22.07 | 2,925,621 | +0.36(+1.66%) |
May 01, 2013 | 21.58 | 21.93 | 21.40 | 21.71 | 3,503,857 | -0.08(-0.37%) |
Apr 30, 2013 | 22.00 | 22.00 | 21.60 | 21.79 | 2,854,373 | -0.22(-1.00%) |
Apr 29, 2013 | 22.56 | 22.59 | 21.96 | 22.01 | 2,517,519 | -0.38(-1.70%) |
Apr 26, 2013 | 22.14 | 22.54 | 21.95 | 22.39 | 4,945,835 | +0.48(+2.19%) |
Apr 25, 2013 | 21.40 | 22.61 | 21.23 | 21.91 | 4,069,622 | +0.60(+2.82%) |
Apr 24, 2013 | 20.54 | 21.85 | 20.52 | 21.31 | 7,814,955 | +1.47(+7.41%) |
Apr 23, 2013 | 20.03 | 20.26 | 19.68 | 19.84 | 3,230,624 | -0.11(-0.55%) |
Apr 22, 2013 | 20.15 | 20.30 | 19.57 | 19.95 | 2,905,203 | -0.09(-0.45%) |
Apr 19, 2013 | 20.90 | 20.95 | 19.79 | 20.04 | 3,422,903 | -0.75(-3.61%) |
Apr 18, 2013 | 20.44 | 20.92 | 20.05 | 20.79 | 3,176,175 | +0.36(+1.76%) |
Apr 17, 2013 | 19.82 | 20.52 | 19.78 | 20.43 | 6,521,792 | +0.34(+1.69%) |
Apr 16, 2013 | 20.40 | 20.65 | 19.87 | 20.09 | 3,431,902 | -0.08(-0.40%) |
Apr 15, 2013 | 21.39 | 21.48 | 20.14 | 20.17 | 3,163,533 | -1.53(-7.05%) |
Apr 12, 2013 | 22.45 | 22.46 | 21.44 | 21.70 | 2,295,117 | -0.93(-4.11%) |
Apr 11, 2013 | 22.66 | 23.00 | 22.39 | 22.63 | 1,725,904 | -0.03(-0.13%) |
Apr 10, 2013 | 22.80 | 22.87 | 22.25 | 22.66 | 1,678,505 | -0.06(-0.26%) |
Apr 09, 2013 | 22.37 | 22.89 | 22.10 | 22.72 | 1,902,203 | +0.35(+1.56%) |
Apr 08, 2013 | 22.19 | 22.55 | 22.04 | 22.37 | 1,814,264 | +0.23(+1.04%) |
Apr 05, 2013 | 21.10 | 22.21 | 21.06 | 22.14 | 3,353,932 | +0.67(+3.12%) |
Apr 04, 2013 | 21.94 | 21.94 | 21.36 | 21.47 | 2,963,427 | -0.52(-2.36%) |
Apr 03, 2013 | 23.30 | 23.30 | 21.98 | 21.99 | 5,395,354 | -0.11(-0.50%) |
Apr 02, 2013 | 22.20 | 22.21 | 21.95 | 22.10 | 2,637,503 | +0.17(+0.78%) |
Apr 01, 2013 | 22.61 | 22.61 | 21.60 | 21.93 | 2,470,233 | -0.49(-2.19%) |
Mar 28, 2013 | 22.30 | 22.54 | 22.16 | 22.42 | 2,044,649 | +0.04(+0.18%) |
Mar 27, 2013 | 22.49 | 22.58 | 22.21 | 22.38 | 1,402,385 | -0.26(-1.15%) |
Mar 26, 2013 | 22.71 | 22.89 | 22.51 | 22.64 | 1,746,296 | +0.09(+0.40%) |
Mar 25, 2013 | 22.90 | 23.18 | 22.49 | 22.55 | 1,591,747 | -0.31(-1.36%) |
Mar 22, 2013 | 23.01 | 23.36 | 22.72 | 22.86 | 1,820,106 | -0.10(-0.44%) |
Mar 21, 2013 | 23.19 | 23.59 | 22.89 | 22.96 | 1,776,649 | -0.42(-1.80%) |
Mar 20, 2013 | 23.59 | 23.68 | 23.16 | 23.38 | 1,222,449 | -0.01(-0.04%) |
Mar 19, 2013 | 23.64 | 23.86 | 23.04 | 23.39 | 2,053,481 | -0.20(-0.85%) |
Mar 18, 2013 | 23.75 | 24.23 | 23.47 | 23.59 | 1,782,974 | -0.52(-2.16%) |
Mar 15, 2013 | 24.07 | 24.72 | 23.98 | 24.11 | 3,803,452 | -0.06(-0.25%) |
Mar 14, 2013 | 23.96 | 24.32 | 23.87 | 24.17 | 1,677,840 | +0.33(+1.38%) |
Mar 13, 2013 | 23.58 | 23.99 | 23.49 | 23.84 | 1,778,623 | +0.31(+1.32%) |
Mar 12, 2013 | 23.93 | 24.03 | 23.47 | 23.53 | 2,181,413 | -0.34(-1.42%) |
Mar 11, 2013 | 23.63 | 24.04 | 23.29 | 23.87 | 1,558,763 | +0.15(+0.63%) |
Mar 08, 2013 | 23.50 | 23.76 | 23.21 | 23.72 | 1,585,925 | +0.39(+1.67%) |
Mar 07, 2013 | 23.19 | 23.49 | 22.84 | 23.33 | 2,201,990 | +0.18(+0.78%) |
Mar 06, 2013 | 22.90 | 23.29 | 22.60 | 23.15 | 2,068,915 | +0.42(+1.85%) |
Mar 05, 2013 | 22.67 | 22.83 | 22.50 | 22.73 | 2,123,103 | +0.24(+1.07%) |
Mar 04, 2013 | 23.04 | 23.16 | 22.14 | 22.49 | 4,173,451 | -0.57(-2.47%) |
Mar 01, 2013 | 22.97 | 23.37 | 22.75 | 23.06 | 3,832,571 | -0.06(-0.26%) |
Feb 28, 2013 | 23.24 | 23.46 | 23.11 | 23.12 | 3,377,020 | -0.12(-0.52%) |
Feb 27, 2013 | 23.45 | 23.63 | 23.18 | 23.24 | 2,567,195 | -0.30(-1.27%) |
Feb 26, 2013 | 23.94 | 23.98 | 22.95 | 23.54 | 4,870,971 | -0.25(-1.05%) |
Feb 25, 2013 | 25.10 | 25.28 | 23.77 | 23.79 | 3,162,496 | -1.13(-4.53%) |
Feb 22, 2013 | 24.62 | 24.99 | 24.45 | 24.92 | 2,983,666 | +0.49(+2.01%) |
Feb 21, 2013 | 24.66 | 24.70 | 23.86 | 24.43 | 3,376,584 | -0.32(-1.29%) |
Feb 20, 2013 | 27.20 | 27.21 | 24.63 | 24.75 | 6,528,999 | -2.55(-9.34%) |
Feb 19, 2013 | 27.22 | 27.65 | 26.96 | 27.30 | 2,395,750 | +0.15(+0.55%) |
Feb 15, 2013 | 27.96 | 27.96 | 26.90 | 27.15 | 3,968,638 | -0.96(-3.42%) |
Feb 14, 2013 | 30.48 | 30.50 | 28.00 | 28.11 | 4,595,524 | -1.68(-5.64%) |
Feb 13, 2013 | 29.56 | 30.01 | 29.51 | 29.79 | 857,807 | +0.36(+1.22%) |
Feb 12, 2013 | 29.44 | 29.63 | 29.14 | 29.43 | 1,234,051 | -0.02(-0.07%) |
Feb 11, 2013 | 29.63 | 29.63 | 29.09 | 29.45 | 1,063,760 | -0.24(-0.81%) |
Feb 08, 2013 | 29.75 | 30.13 | 29.56 | 29.69 | 1,391,307 | +0.07(+0.24%) |
Feb 07, 2013 | 29.76 | 29.94 | 29.56 | 29.62 | 1,458,855 | -0.15(-0.50%) |
Feb 06, 2013 | 29.64 | 29.92 | 29.45 | 29.77 | 1,277,538 | +0.52(+1.78%) |
Feb 04, 2013 | 29.27 | 29.41 | 28.98 | 29.25 | 1,060,663 | -0.30(-1.02%) |
Feb 01, 2013 | 29.69 | 29.74 | 29.24 | 29.55 | 1,886,240 | +0.05(+0.17%) |
Jan 31, 2013 | 29.56 | 29.80 | 29.17 | 29.50 | 1,326,934 | -0.20(-0.67%) |
Jan 30, 2013 | 29.36 | 30.03 | 29.24 | 29.70 | 2,334,768 | +0.39(+1.33%) |
Jan 29, 2013 | 28.76 | 29.36 | 28.71 | 29.31 | 794,535 | +0.56(+1.95%) |
Jan 28, 2013 | 28.90 | 29.07 | 28.47 | 28.75 | 1,114,895 | -0.14(-0.48%) |
Jan 25, 2013 | 28.74 | 29.13 | 28.55 | 28.89 | 1,261,118 | +0.34(+1.19%) |
Jan 24, 2013 | 28.67 | 29.12 | 28.41 | 28.55 | 1,066,755 | -0.10(-0.35%) |
Jan 23, 2013 | 29.08 | 29.15 | 28.54 | 28.65 | 1,137,413 | -0.49(-1.68%) |
Jan 22, 2013 | 28.60 | 29.20 | 28.47 | 29.14 | 1,204,106 | +0.50(+1.75%) |
Jan 18, 2013 | 28.58 | 28.64 | 28.24 | 28.64 | 1,078,159 | +0.09(+0.32%) |
Jan 17, 2013 | 28.50 | 28.70 | 28.26 | 28.55 | 1,505,517 | +0.14(+0.49%) |
Jan 16, 2013 | 28.50 | 28.59 | 28.15 | 28.41 | 1,735,173 | +0.37(+1.32%) |
Jan 15, 2013 | 27.63 | 28.10 | 27.56 | 28.04 | 1,905,999 | +0.29(+1.05%) |
Jan 14, 2013 | 27.99 | 28.14 | 27.60 | 27.75 | 1,179,128 | -0.25(-0.89%) |
Jan 11, 2013 | 28.28 | 28.49 | 27.56 | 28.00 | 2,537,589 | -0.19(-0.67%) |
Jan 10, 2013 | 27.59 | 28.39 | 27.23 | 28.19 | 3,574,339 | +0.90(+3.30%) |
Jan 09, 2013 | 27.34 | 27.53 | 27.11 | 27.29 | 2,928,483 | +0.01(+0.04%) |
Jan 08, 2013 | 27.66 | 27.71 | 27.24 | 27.28 | 2,010,078 | -0.44(-1.59%) |
Jan 07, 2013 | 27.74 | 28.01 | 27.58 | 27.72 | 2,156,348 | -0.31(-1.11%) |
Jan 04, 2013 | 27.49 | 28.20 | 27.49 | 28.03 | 2,443,540 | +0.52(+1.89%) |
Jan 03, 2013 | 27.18 | 27.73 | 27.00 | 27.51 | 2,695,491 | +0.25(+0.92%) |
Jan 02, 2013 | 26.74 | 27.28 | 26.52 | 27.26 | 2,533,607 | +0.48(+1.79%) |
Dec 31, 2012 | 25.70 | 26.81 | 25.64 | 26.78 | 1,905,354 | +0.99(+3.84%) |
Dec 28, 2012 | 26.12 | 26.29 | 25.77 | 25.79 | 1,249,340 | -0.49(-1.86%) |
Dec 27, 2012 | 26.26 | 26.42 | 25.84 | 26.28 | 1,233,603 | +0.01(+0.04%) |
Dec 26, 2012 | 26.72 | 27.01 | 26.22 | 26.27 | 874,006 | -0.29(-1.09%) |
Dec 24, 2012 | 26.80 | 27.02 | 26.41 | 26.56 | 534,609 | -0.41(-1.52%) |
Dec 21, 2012 | 26.76 | 26.98 | 26.54 | 26.97 | 2,349,203 | -0.19(-0.70%) |
Dec 20, 2012 | 26.93 | 27.17 | 26.72 | 27.16 | 1,629,122 | +0.19(+0.70%) |
Dec 19, 2012 | 27.22 | 27.30 | 26.64 | 26.97 | 1,379,752 | -0.18(-0.66%) |
Dec 18, 2012 | 26.51 | 27.44 | 26.45 | 27.15 | 1,468,086 | +0.78(+2.96%) |
Dec 17, 2012 | 25.90 | 26.64 | 25.80 | 26.37 | 2,332,298 | +0.61(+2.37%) |
Dec 14, 2012 | 25.89 | 25.97 | 25.49 | 25.76 | 1,673,106 | -0.11(-0.43%) |
Dec 13, 2012 | 26.46 | 26.55 | 25.80 | 25.87 | 1,067,824 | -0.66(-2.49%) |
Dec 12, 2012 | 26.73 | 26.98 | 26.39 | 26.53 | 1,748,602 | -0.09(-0.34%) |
Dec 11, 2012 | 26.11 | 26.98 | 26.00 | 26.62 | 3,192,064 | +0.61(+2.35%) |
Dec 10, 2012 | 25.73 | 26.07 | 25.32 | 26.01 | 2,634,861 | +0.22(+0.85%) |
Dec 07, 2012 | 25.13 | 25.85 | 25.08 | 25.79 | 2,720,563 | +0.79(+3.16%) |
Dec 06, 2012 | 25.00 | 25.13 | 24.48 | 25.00 | 1,501,713 | -0.17(-0.68%) |
Dec 05, 2012 | 24.35 | 25.30 | 24.35 | 25.17 | 1,922,536 | +0.91(+3.75%) |
Dec 04, 2012 | 24.32 | 24.56 | 24.13 | 24.26 | 1,571,504 | -0.08(-0.33%) |
Nov 30, 2012 | 24.20 | 24.71 | 24.20 | 24.34 | 1,861,935 | +0.19(+0.79%) |
Nov 29, 2012 | 24.13 | 24.45 | 23.96 | 24.15 | 1,286,956 | +0.20(+0.84%) |
Nov 28, 2012 | 23.94 | 24.01 | 23.56 | 23.95 | 1,991,399 | -0.16(-0.66%) |
Nov 27, 2012 | 24.05 | 24.47 | 23.90 | 24.11 | 1,974,879 | -0.04(-0.17%) |
Nov 26, 2012 | 24.09 | 24.45 | 23.74 | 24.15 | 2,236,219 | +0.01(+0.04%) |
Nov 23, 2012 | 23.98 | 24.32 | 23.87 | 24.14 | 814,920 | +0.16(+0.67%) |
Nov 21, 2012 | 23.98 | 24.15 | 23.74 | 23.98 | 1,768,896 | +0.10(+0.42%) |
Nov 20, 2012 | 24.38 | 24.50 | 23.71 | 23.88 | 2,383,127 | -0.56(-2.29%) |
Nov 19, 2012 | 24.73 | 25.13 | 24.15 | 24.44 | 2,722,038 | +0.18(+0.74%) |
Nov 16, 2012 | 24.31 | 24.53 | 23.83 | 24.26 | 2,645,243 | -0.01(-0.04%) |
Nov 15, 2012 | 24.36 | 24.65 | 24.05 | 24.27 | 2,542,430 | -0.08(-0.33%) |
Nov 14, 2012 | 24.91 | 25.06 | 24.23 | 24.35 | 2,461,538 | -0.59(-2.37%) |
Nov 13, 2012 | 24.69 | 25.44 | 24.56 | 24.94 | 1,795,861 | -0.05(-0.20%) |
Nov 12, 2012 | 25.36 | 25.42 | 24.84 | 24.99 | 1,278,048 | -0.20(-0.79%) |
Nov 09, 2012 | 25.00 | 25.55 | 24.83 | 25.19 | 1,787,827 | +0.17(+0.68%) |
Nov 08, 2012 | 25.50 | 25.56 | 25.01 | 25.02 | 1,805,589 | -0.49(-1.92%) |
Nov 07, 2012 | 26.11 | 26.61 | 25.21 | 25.51 | 3,542,182 | -0.94(-3.55%) |
Nov 06, 2012 | 26.69 | 26.69 | 26.19 | 26.45 | 2,521,543 | -0.10(-0.38%) |
Nov 05, 2012 | 26.34 | 26.81 | 26.23 | 26.55 | 1,459,488 | +0.22(+0.84%) |
Nov 02, 2012 | 27.22 | 27.46 | 26.20 | 26.33 | 2,261,856 | -0.62(-2.30%) |
Nov 01, 2012 | 27.01 | 27.38 | 26.85 | 26.95 | 2,706,739 | -0.17(-0.63%) |
Oct 31, 2012 | 27.11 | 27.63 | 26.95 | 27.12 | 2,917,852 | +0.04(+0.15%) |
Oct 26, 2012 | 27.24 | 27.08 | 27.08 | 27.08 | 4,132,100 | -0.15(-0.55%) |
Oct 25, 2012 | 27.89 | 28.00 | 26.93 | 27.23 | 6,848,431 | -0.23(-0.84%) |
Oct 24, 2012 | 33.86 | 34.14 | 26.97 | 27.46 | 21,434,156 | -5.86(-17.59%) |
Oct 23, 2012 | 33.25 | 33.55 | 32.83 | 33.32 | 2,201,888 | -0.82(-2.40%) |
Oct 19, 2012 | 34.43 | 34.79 | 33.96 | 34.14 | 1,487,891 | -0.50(-1.44%) |
Oct 18, 2012 | 34.33 | 34.75 | 34.27 | 34.64 | 1,230,888 | +0.17(+0.49%) |
Oct 17, 2012 | 33.98 | 34.70 | 33.97 | 34.47 | 1,537,563 | +0.46(+1.35%) |
Oct 16, 2012 | 33.44 | 34.09 | 33.33 | 34.01 | 2,148,039 | +0.73(+2.19%) |
Oct 15, 2012 | 33.06 | 33.38 | 32.80 | 33.28 | 1,722,146 | +0.15(+0.45%) |
Oct 12, 2012 | 33.20 | 33.64 | 32.79 | 33.13 | 1,702,444 | -0.23(-0.69%) |
Oct 11, 2012 | 33.32 | 33.67 | 32.95 | 33.36 | 2,955,376 | +0.41(+1.24%) |
Oct 10, 2012 | 33.20 | 33.42 | 32.75 | 32.95 | 3,886,177 | +0.33(+1.01%) |
Oct 09, 2012 | 30.75 | 32.95 | 30.75 | 32.62 | 3,915,440 | +1.88(+6.12%) |
Oct 08, 2012 | 30.21 | 30.91 | 30.09 | 30.74 | 1,156,881 | +0.20(+0.65%) |
Oct 05, 2012 | 30.51 | 30.67 | 30.33 | 30.54 | 1,646,660 | +0.18(+0.59%) |
Oct 04, 2012 | 30.36 | 30.63 | 29.99 | 30.36 | 1,772,646 | +0.25(+0.83%) |
Oct 03, 2012 | 31.12 | 31.12 | 29.93 | 30.11 | 2,345,844 | -1.09(-3.49%) |
Oct 02, 2012 | 31.60 | 31.66 | 31.10 | 31.20 | 1,608,443 | -0.18(-0.57%) |
Oct 01, 2012 | 31.60 | 31.94 | 31.23 | 31.38 | 1,767,319 | +0.06(+0.19%) |
Sep 28, 2012 | 31.27 | 31.53 | 31.03 | 31.32 | 1,569,762 | -0.24(-0.76%) |
Sep 27, 2012 | 31.51 | 31.83 | 31.36 | 31.56 | 2,075,374 | +0.28(+0.90%) |
Sep 26, 2012 | 31.82 | 31.85 | 31.08 | 31.28 | 3,224,908 | -0.67(-2.10%) |
Sep 25, 2012 | 32.46 | 32.73 | 31.91 | 31.95 | 1,935,895 | -0.36(-1.11%) |
Sep 24, 2012 | 32.62 | 32.88 | 32.26 | 32.31 | 1,938,222 | -0.74(-2.24%) |
Sep 21, 2012 | 32.85 | 33.26 | 32.60 | 33.05 | 2,812,506 | +0.48(+1.47%) |
Sep 20, 2012 | 33.04 | 33.13 | 32.41 | 32.57 | 2,896,353 | -0.88(-2.63%) |
Sep 19, 2012 | 33.77 | 34.16 | 33.09 | 33.45 | 1,844,684 | -0.82(-2.39%) |
Sep 18, 2012 | 34.70 | 34.75 | 33.86 | 34.27 | 1,139,940 | -0.62(-1.78%) |
Sep 17, 2012 | 35.15 | 35.37 | 34.67 | 34.89 | 1,364,509 | -0.32(-0.91%) |
Sep 14, 2012 | 34.54 | 35.65 | 34.54 | 35.21 | 2,612,922 | +0.83(+2.41%) |
Sep 13, 2012 | 33.85 | 34.56 | 33.26 | 34.38 | 1,955,767 | +0.63(+1.87%) |
Sep 12, 2012 | 34.18 | 34.25 | 33.59 | 33.75 | 1,939,590 | -0.24(-0.71%) |
Sep 11, 2012 | 33.57 | 34.16 | 33.53 | 33.99 | 1,617,226 | +0.59(+1.77%) |
Sep 10, 2012 | 33.35 | 33.96 | 33.30 | 33.40 | 1,646,245 | +0.06(+0.18%) |
Sep 07, 2012 | 33.20 | 33.53 | 33.20 | 33.34 | 2,788,415 | +0.30(+0.91%) |
Sep 06, 2012 | 32.86 | 33.47 | 32.72 | 33.04 | 2,347,464 | +0.62(+1.91%) |
Sep 05, 2012 | 33.16 | 33.29 | 32.33 | 32.42 | 1,828,669 | -0.57(-1.73%) |