Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.61 | 38.93 | 38.27 | 38.64 | 0 | -0.28(-0.72%) |
Sep 26, 2013 | 38.45 | 39.30 | 38.12 | 38.92 | 289,793 | +0.45(+1.17%) |
Sep 25, 2013 | 38.87 | 39.17 | 38.38 | 38.47 | 199,985 | -0.36(-0.93%) |
Sep 24, 2013 | 38.65 | 38.99 | 37.93 | 38.83 | 242,804 | +0.34(+0.88%) |
Sep 23, 2013 | 38.14 | 38.88 | 37.57 | 38.49 | 235,705 | +0.50(+1.32%) |
Sep 20, 2013 | 38.00 | 38.05 | 36.75 | 37.99 | 0 | +0.01(+0.03%) |
Sep 19, 2013 | 38.41 | 38.43 | 37.69 | 37.98 | 346,691 | -0.27(-0.71%) |
Sep 18, 2013 | 37.89 | 38.58 | 37.71 | 38.25 | 0 | +0.88(+2.35%) |
Sep 17, 2013 | 37.21 | 37.65 | 36.91 | 37.37 | 0 | +0.24(+0.65%) |
Sep 16, 2013 | 37.02 | 37.45 | 36.89 | 37.13 | 0 | +0.35(+0.95%) |
Sep 13, 2013 | 37.09 | 37.16 | 36.63 | 36.78 | 0 | -0.15(-0.41%) |
Sep 12, 2013 | 36.56 | 37.44 | 36.29 | 36.93 | 0 | +0.18(+0.49%) |
Sep 11, 2013 | 36.33 | 36.78 | 35.83 | 36.75 | 0 | +0.36(+0.99%) |
Sep 10, 2013 | 36.44 | 37.20 | 36.28 | 36.39 | 240,791 | +0.26(+0.72%) |
Sep 09, 2013 | 35.03 | 36.39 | 34.90 | 36.13 | 0 | +1.27(+3.64%) |
Sep 06, 2013 | 35.77 | 35.77 | 34.64 | 34.86 | 0 | -0.69(-1.94%) |
Sep 05, 2013 | 35.62 | 36.30 | 35.50 | 35.55 | 0 | -0.32(-0.89%) |
Sep 04, 2013 | 35.45 | 36.43 | 35.38 | 35.87 | 0 | +0.52(+1.47%) |
Sep 03, 2013 | 34.75 | 35.81 | 34.48 | 35.35 | 0 | +0.97(+2.82%) |
Aug 30, 2013 | 34.42 | 35.00 | 34.15 | 34.38 | 0 | +0.02(+0.06%) |
Aug 29, 2013 | 33.93 | 34.71 | 33.93 | 34.36 | 80,896 | +0.33(+0.97%) |
Aug 28, 2013 | 34.00 | 34.53 | 33.98 | 34.03 | 0 | +0.04(+0.12%) |
Aug 27, 2013 | 34.13 | 34.54 | 33.90 | 33.99 | 239,112 | -0.66(-1.90%) |
Aug 26, 2013 | 34.61 | 35.07 | 34.61 | 34.65 | 0 | +0.03(+0.09%) |
Aug 23, 2013 | 34.83 | 34.89 | 33.86 | 34.62 | 0 | +0.05(+0.14%) |
Aug 22, 2013 | 34.31 | 35.00 | 34.06 | 34.57 | 133,323 | +0.39(+1.14%) |
Aug 21, 2013 | 34.18 | 34.72 | 33.82 | 34.18 | 0 | -0.24(-0.70%) |
Aug 20, 2013 | 33.45 | 34.56 | 33.29 | 34.42 | 178,696 | +1.05(+3.15%) |
Aug 19, 2013 | 33.79 | 34.19 | 33.28 | 33.37 | 157,882 | -0.51(-1.51%) |
Aug 16, 2013 | 34.21 | 34.22 | 33.62 | 33.88 | 0 | -0.51(-1.48%) |
Aug 15, 2013 | 34.66 | 35.29 | 34.27 | 34.39 | 196,781 | -0.64(-1.83%) |
Aug 14, 2013 | 35.22 | 35.52 | 34.75 | 35.03 | 182,882 | -0.30(-0.85%) |
Aug 13, 2013 | 35.34 | 35.47 | 34.61 | 35.33 | 183,112 | -0.05(-0.14%) |
Aug 12, 2013 | 34.68 | 35.43 | 34.68 | 35.38 | 508,630 | +0.31(+0.88%) |
Aug 09, 2013 | 34.39 | 35.29 | 34.27 | 35.07 | 335,899 | +0.45(+1.30%) |
Aug 08, 2013 | 35.00 | 35.32 | 34.55 | 34.62 | 361,777 | -0.23(-0.66%) |
Aug 07, 2013 | 34.60 | 35.13 | 34.56 | 34.85 | 200,475 | +0.05(+0.14%) |
Aug 06, 2013 | 35.47 | 35.82 | 34.57 | 34.80 | 526,779 | -0.92(-2.58%) |
Aug 05, 2013 | 34.75 | 36.49 | 34.70 | 35.72 | 1,032,610 | +1.22(+3.54%) |
Aug 02, 2013 | 34.18 | 34.98 | 33.94 | 34.50 | 460,679 | -0.28(-0.81%) |
Aug 01, 2013 | 34.80 | 35.55 | 34.16 | 34.78 | 461,269 | +0.29(+0.84%) |
Jul 31, 2013 | 32.55 | 34.98 | 32.55 | 34.49 | 0 | +4.27(+14.13%) |
Jul 30, 2013 | 30.31 | 30.67 | 29.84 | 30.22 | 290,602 | +0.13(+0.43%) |
Jul 29, 2013 | 30.45 | 30.49 | 29.82 | 30.09 | 0 | -0.06(-0.20%) |
Jul 26, 2013 | 30.30 | 30.64 | 29.96 | 30.15 | 0 | -0.44(-1.44%) |
Jul 25, 2013 | 30.27 | 30.65 | 30.13 | 30.59 | 0 | +0.36(+1.19%) |
Jul 24, 2013 | 30.02 | 30.27 | 29.87 | 30.23 | 0 | +0.24(+0.80%) |
Jul 23, 2013 | 30.05 | 30.28 | 29.72 | 29.99 | 0 | -0.02(-0.07%) |
Jul 22, 2013 | 29.65 | 30.07 | 29.43 | 30.01 | 0 | +0.27(+0.91%) |
Jul 19, 2013 | 29.93 | 30.15 | 29.34 | 29.74 | 0 | -0.37(-1.23%) |
Jul 18, 2013 | 29.99 | 30.27 | 29.56 | 30.11 | 0 | +0.30(+1.01%) |
Jul 17, 2013 | 29.66 | 29.85 | 29.37 | 29.81 | 355,570 | +0.34(+1.15%) |
Jul 16, 2013 | 29.65 | 29.91 | 29.01 | 29.47 | 0 | -0.07(-0.24%) |
Jul 15, 2013 | 29.19 | 29.82 | 28.71 | 29.54 | 0 | +0.46(+1.58%) |
Jul 12, 2013 | 29.33 | 29.60 | 28.99 | 29.08 | 0 | +0.60(+2.11%) |
Jul 11, 2013 | 28.09 | 28.50 | 27.90 | 28.48 | 0 | +1.02(+3.71%) |
Jul 10, 2013 | 26.73 | 27.85 | 26.73 | 27.46 | 0 | +0.71(+2.65%) |
Jul 09, 2013 | 29.05 | 29.05 | 26.61 | 26.75 | 0 | -3.50(-11.57%) |
Jul 08, 2013 | 30.69 | 30.69 | 30.11 | 30.25 | 225,926 | -0.42(-1.37%) |
Jul 05, 2013 | 31.01 | 31.01 | 30.30 | 30.67 | 0 | +0.22(+0.72%) |
Jul 03, 2013 | 30.40 | 30.58 | 30.20 | 30.45 | 0 | -0.12(-0.39%) |
Jul 02, 2013 | 30.67 | 31.07 | 30.42 | 30.57 | 0 | -0.14(-0.46%) |
Jul 01, 2013 | 31.04 | 31.05 | 30.44 | 30.71 | 0 | -0.16(-0.52%) |
Jun 28, 2013 | 31.42 | 31.63 | 30.79 | 30.87 | 500,539 | -0.56(-1.78%) |
Jun 27, 2013 | 29.87 | 31.47 | 29.70 | 31.43 | 0 | +2.01(+6.83%) |
Jun 26, 2013 | 30.30 | 30.30 | 29.40 | 29.42 | 0 | -0.83(-2.74%) |
Jun 25, 2013 | 30.39 | 30.91 | 29.87 | 30.25 | 0 | +0.04(+0.13%) |
Jun 24, 2013 | 30.43 | 30.52 | 30.16 | 30.21 | 0 | -0.62(-2.01%) |
Jun 21, 2013 | 31.15 | 31.16 | 30.40 | 30.83 | 363,370 | -0.22(-0.71%) |
Jun 20, 2013 | 31.29 | 31.53 | 30.61 | 31.05 | 0 | -0.49(-1.55%) |
Jun 19, 2013 | 32.47 | 32.47 | 31.00 | 31.54 | 0 | -0.86(-2.65%) |
Jun 18, 2013 | 32.10 | 32.43 | 31.85 | 32.40 | 0 | +0.36(+1.12%) |
Jun 17, 2013 | 31.89 | 32.08 | 31.27 | 32.04 | 0 | +0.47(+1.49%) |
Jun 14, 2013 | 31.80 | 31.96 | 31.21 | 31.57 | 0 | -0.24(-0.75%) |
Jun 13, 2013 | 31.52 | 31.87 | 31.25 | 31.81 | 78,037 | +0.29(+0.92%) |
Jun 12, 2013 | 31.70 | 31.85 | 31.39 | 31.52 | 155,033 | +0.13(+0.41%) |
Jun 11, 2013 | 31.03 | 31.85 | 30.96 | 31.39 | 147,705 | -0.09(-0.29%) |
Jun 10, 2013 | 31.21 | 31.84 | 31.09 | 31.48 | 0 | +0.21(+0.67%) |
Jun 07, 2013 | 30.92 | 31.39 | 30.70 | 31.27 | 0 | +0.26(+0.84%) |
Jun 06, 2013 | 30.89 | 31.08 | 30.43 | 31.01 | 168,777 | +0.23(+0.75%) |
Jun 05, 2013 | 31.45 | 31.83 | 30.41 | 30.78 | 0 | -0.66(-2.10%) |
Jun 04, 2013 | 31.77 | 32.17 | 31.14 | 31.44 | 0 | -0.19(-0.60%) |
Jun 03, 2013 | 31.33 | 31.82 | 30.90 | 31.63 | 297,376 | +0.28(+0.89%) |
May 31, 2013 | 31.41 | 32.12 | 31.32 | 31.35 | 135,943 | -0.32(-1.01%) |
May 30, 2013 | 31.47 | 31.86 | 31.00 | 31.67 | 143,645 | +0.34(+1.09%) |
May 29, 2013 | 31.30 | 31.61 | 30.50 | 31.33 | 155,409 | -0.05(-0.16%) |
May 28, 2013 | 31.21 | 31.78 | 30.84 | 31.38 | 151,273 | +0.70(+2.28%) |
May 24, 2013 | 30.80 | 30.97 | 30.39 | 30.68 | 0 | -0.34(-1.10%) |
May 23, 2013 | 30.91 | 31.27 | 30.88 | 31.02 | 0 | -0.15(-0.48%) |
May 22, 2013 | 31.53 | 32.11 | 30.77 | 31.17 | 0 | -0.36(-1.14%) |
May 21, 2013 | 32.00 | 32.10 | 31.50 | 31.53 | 0 | -0.55(-1.71%) |
May 20, 2013 | 32.84 | 32.98 | 31.99 | 32.08 | 0 | -0.23(-0.71%) |
May 17, 2013 | 31.08 | 32.85 | 30.90 | 32.31 | 0 | +1.31(+4.23%) |
May 16, 2013 | 30.50 | 31.18 | 30.35 | 31.00 | 175,289 | +0.46(+1.51%) |
May 15, 2013 | 30.56 | 30.86 | 30.49 | 30.54 | 0 | -0.02(-0.07%) |
May 13, 2013 | 30.53 | 30.81 | 30.31 | 30.56 | 0 | -0.19(-0.62%) |
May 10, 2013 | 30.59 | 30.89 | 30.41 | 30.75 | 0 | +0.48(+1.59%) |
May 09, 2013 | 29.42 | 30.46 | 29.42 | 30.27 | 0 | +0.37(+1.24%) |
May 08, 2013 | 29.62 | 30.07 | 29.60 | 29.90 | 0 | +0.10(+0.34%) |
May 07, 2013 | 30.70 | 30.70 | 29.63 | 29.80 | 0 | -0.94(-3.06%) |
May 06, 2013 | 30.45 | 30.74 | 30.36 | 30.74 | 0 | +0.29(+0.95%) |
May 03, 2013 | 30.50 | 30.68 | 30.40 | 30.45 | 0 | +0.23(+0.76%) |
May 02, 2013 | 28.09 | 30.57 | 27.70 | 30.22 | 0 | +2.82(+10.29%) |
May 01, 2013 | 28.16 | 28.45 | 27.35 | 27.40 | 340,316 | -0.94(-3.32%) |
Apr 30, 2013 | 27.91 | 28.72 | 27.76 | 28.34 | 0 | +0.35(+1.25%) |
Apr 29, 2013 | 27.48 | 28.09 | 27.12 | 27.99 | 217,548 | +0.69(+2.53%) |
Apr 26, 2013 | 27.09 | 27.36 | 27.10 | 27.30 | 142,468 | +0.18(+0.66%) |
Apr 25, 2013 | 27.32 | 28.05 | 27.10 | 27.12 | 289,666 | +0.01(+0.04%) |
Apr 24, 2013 | 26.95 | 27.54 | 26.95 | 27.11 | 134,099 | +0.22(+0.81%) |
Apr 23, 2013 | 26.84 | 27.14 | 26.49 | 26.89 | 215,748 | +0.24(+0.90%) |
Apr 22, 2013 | 26.72 | 27.01 | 26.00 | 26.65 | 197,198 | +0.07(+0.26%) |
Apr 19, 2013 | 25.94 | 26.64 | 25.63 | 26.58 | 219,915 | +0.61(+2.35%) |
Apr 18, 2013 | 27.15 | 27.15 | 25.71 | 25.97 | 486,362 | -1.06(-3.92%) |
Apr 17, 2013 | 27.30 | 27.52 | 26.71 | 27.03 | 213,466 | -0.51(-1.85%) |
Apr 16, 2013 | 27.29 | 27.64 | 27.02 | 27.54 | 320,323 | +0.64(+2.38%) |
Apr 15, 2013 | 27.75 | 28.31 | 26.85 | 26.90 | 165,917 | -1.08(-3.86%) |
Apr 12, 2013 | 27.76 | 28.06 | 27.44 | 27.98 | 258,309 | +0.14(+0.50%) |
Apr 11, 2013 | 27.97 | 28.26 | 27.73 | 27.84 | 133,826 | -0.31(-1.10%) |
Apr 10, 2013 | 27.79 | 28.32 | 27.76 | 28.15 | 496,755 | +0.40(+1.44%) |
Apr 09, 2013 | 27.93 | 28.04 | 27.72 | 27.75 | 165,087 | -0.12(-0.43%) |
Apr 08, 2013 | 28.09 | 28.09 | 27.56 | 27.87 | 174,527 | -0.21(-0.75%) |
Apr 05, 2013 | 28.48 | 28.57 | 27.87 | 28.08 | 223,936 | -0.93(-3.21%) |
Apr 04, 2013 | 28.79 | 29.06 | 28.65 | 29.01 | 97,630 | +0.19(+0.66%) |
Apr 03, 2013 | 30.05 | 30.28 | 28.51 | 28.82 | 226,879 | -1.32(-4.38%) |
Apr 02, 2013 | 31.08 | 31.30 | 29.92 | 30.14 | 168,791 | -0.77(-2.49%) |
Apr 01, 2013 | 30.96 | 31.04 | 30.17 | 30.91 | 314,899 | -0.12(-0.39%) |
Mar 28, 2013 | 30.06 | 31.21 | 29.95 | 31.03 | 203,814 | +1.03(+3.43%) |
Mar 27, 2013 | 29.93 | 30.21 | 29.59 | 30.00 | 162,553 | -0.16(-0.53%) |
Mar 26, 2013 | 30.14 | 30.18 | 29.69 | 30.16 | 108,622 | +0.20(+0.67%) |
Mar 25, 2013 | 30.23 | 30.66 | 29.54 | 29.96 | 240,044 | -0.26(-0.86%) |
Mar 22, 2013 | 30.68 | 30.69 | 29.95 | 30.22 | 177,527 | -0.43(-1.40%) |
Mar 21, 2013 | 30.56 | 30.98 | 29.99 | 30.65 | 281,227 | -0.26(-0.84%) |
Mar 20, 2013 | 31.51 | 31.84 | 30.67 | 30.91 | 221,022 | -0.45(-1.43%) |
Mar 19, 2013 | 31.35 | 31.49 | 30.97 | 31.36 | 422,683 | -0.01(-0.03%) |
Mar 18, 2013 | 30.91 | 31.49 | 30.91 | 31.37 | 238,832 | +0.05(+0.16%) |
Mar 15, 2013 | 31.43 | 31.62 | 31.05 | 31.32 | 206,740 | -0.21(-0.67%) |
Mar 14, 2013 | 30.88 | 31.70 | 30.75 | 31.53 | 228,561 | +0.77(+2.50%) |
Mar 13, 2013 | 30.78 | 31.01 | 30.62 | 30.76 | 208,318 | -0.09(-0.29%) |
Mar 12, 2013 | 30.92 | 31.39 | 30.54 | 30.85 | 242,902 | -0.24(-0.77%) |
Mar 11, 2013 | 31.93 | 32.00 | 30.91 | 31.09 | 272,233 | +0.20(+0.65%) |
Mar 08, 2013 | 31.26 | 31.40 | 30.46 | 30.89 | 250,937 | -0.14(-0.45%) |
Mar 07, 2013 | 30.64 | 31.85 | 30.50 | 31.03 | 277,611 | +0.30(+0.98%) |
Mar 06, 2013 | 30.34 | 31.25 | 30.21 | 30.73 | 159,328 | +0.06(+0.20%) |
Mar 05, 2013 | 30.09 | 30.75 | 29.94 | 30.67 | 365,110 | +0.67(+2.23%) |
Mar 04, 2013 | 29.89 | 30.60 | 29.89 | 30.00 | 391,256 | -0.20(-0.66%) |
Mar 01, 2013 | 29.81 | 30.30 | 29.73 | 30.20 | 485,528 | +0.03(+0.10%) |
Feb 28, 2013 | 30.71 | 30.71 | 30.15 | 30.17 | 221,645 | -0.22(-0.72%) |
Feb 27, 2013 | 30.23 | 30.60 | 30.07 | 30.39 | 258,339 | +0.13(+0.43%) |
Feb 26, 2013 | 29.98 | 30.56 | 29.78 | 30.26 | 347,384 | -0.18(-0.59%) |
Feb 22, 2013 | 29.73 | 30.44 | 29.72 | 30.44 | 141,647 | +0.83(+2.80%) |
Feb 21, 2013 | 29.97 | 30.22 | 29.26 | 29.61 | 167,396 | -0.41(-1.37%) |
Feb 20, 2013 | 30.92 | 31.34 | 29.96 | 30.02 | 291,211 | -1.02(-3.29%) |
Feb 19, 2013 | 30.68 | 31.73 | 30.64 | 31.04 | 315,276 | +0.34(+1.11%) |
Feb 15, 2013 | 31.10 | 31.25 | 30.34 | 30.70 | 350,146 | -0.32(-1.03%) |
Feb 14, 2013 | 29.79 | 31.25 | 29.79 | 31.02 | 461,835 | +1.07(+3.57%) |
Feb 13, 2013 | 29.80 | 29.98 | 29.48 | 29.95 | 361,353 | +0.09(+0.30%) |
Feb 12, 2013 | 29.70 | 30.65 | 29.32 | 29.86 | 669,065 | +1.00(+3.47%) |
Feb 11, 2013 | 29.25 | 29.28 | 28.32 | 28.86 | 473,352 | -0.50(-1.70%) |
Feb 08, 2013 | 26.95 | 29.72 | 26.87 | 29.36 | 1,447,041 | +4.81(+19.59%) |
Feb 07, 2013 | 24.71 | 24.75 | 24.25 | 24.55 | 372,807 | -0.10(-0.41%) |
Feb 06, 2013 | 23.69 | 24.68 | 23.67 | 24.65 | 298,145 | +0.86(+3.61%) |
Feb 04, 2013 | 24.22 | 24.35 | 23.72 | 23.79 | 118,411 | -0.48(-1.98%) |
Feb 01, 2013 | 23.91 | 24.55 | 23.87 | 24.27 | 103,665 | +0.46(+1.93%) |
Jan 31, 2013 | 23.77 | 24.03 | 23.67 | 23.81 | 137,984 | -0.06(-0.25%) |
Jan 30, 2013 | 24.14 | 24.14 | 23.70 | 23.87 | 168,290 | -0.35(-1.45%) |
Jan 29, 2013 | 24.21 | 24.44 | 23.98 | 24.22 | 135,198 | -0.05(-0.21%) |
Jan 28, 2013 | 24.23 | 24.61 | 24.02 | 24.27 | 130,733 | +0.01(+0.04%) |
Jan 25, 2013 | 23.58 | 24.27 | 23.35 | 24.26 | 200,795 | +0.72(+3.06%) |
Jan 24, 2013 | 23.29 | 23.66 | 23.22 | 23.54 | 117,666 | +0.22(+0.94%) |
Jan 23, 2013 | 23.50 | 23.60 | 23.25 | 23.32 | 113,359 | -0.19(-0.81%) |
Jan 22, 2013 | 23.44 | 23.58 | 23.09 | 23.51 | 178,348 | +0.02(+0.09%) |
Jan 18, 2013 | 23.27 | 23.62 | 23.08 | 23.49 | 283,536 | +0.22(+0.95%) |
Jan 17, 2013 | 23.37 | 23.61 | 23.18 | 23.27 | 296,339 | +0.09(+0.39%) |
Jan 16, 2013 | 23.72 | 23.94 | 23.10 | 23.18 | 492,150 | +0.57(+2.52%) |
Jan 15, 2013 | 22.62 | 22.81 | 22.42 | 22.61 | 198,554 | -0.09(-0.40%) |
Jan 14, 2013 | 22.99 | 23.02 | 22.42 | 22.70 | 250,383 | -0.26(-1.13%) |
Jan 11, 2013 | 23.13 | 23.32 | 22.72 | 22.96 | 331,106 | -0.06(-0.26%) |
Jan 10, 2013 | 23.44 | 23.70 | 22.31 | 23.02 | 496,994 | +1.36(+6.28%) |
Jan 09, 2013 | 22.04 | 22.04 | 21.59 | 21.66 | 116,090 | -0.04(-0.18%) |
Jan 08, 2013 | 21.54 | 21.94 | 21.30 | 21.70 | 137,955 | +0.05(+0.23%) |
Jan 07, 2013 | 21.54 | 21.80 | 21.32 | 21.65 | 108,008 | -0.01(-0.05%) |
Jan 04, 2013 | 21.46 | 21.84 | 21.33 | 21.66 | 158,482 | +0.32(+1.50%) |
Jan 03, 2013 | 21.65 | 21.89 | 21.30 | 21.34 | 133,226 | -0.29(-1.34%) |
Jan 02, 2013 | 21.50 | 21.68 | 21.00 | 21.63 | 496,921 | +0.52(+2.46%) |
Dec 31, 2012 | 21.19 | 21.58 | 21.08 | 21.11 | 293,548 | -0.06(-0.28%) |
Dec 28, 2012 | 20.49 | 21.52 | 20.39 | 21.17 | 410,905 | +0.68(+3.32%) |
Dec 27, 2012 | 20.67 | 20.67 | 20.28 | 20.49 | 176,239 | -0.10(-0.49%) |
Dec 26, 2012 | 20.75 | 20.97 | 20.43 | 20.59 | 187,498 | -0.06(-0.29%) |
Dec 24, 2012 | 20.69 | 20.77 | 20.40 | 20.65 | 139,970 | +0.04(+0.19%) |
Dec 21, 2012 | 20.29 | 20.72 | 20.12 | 20.61 | 462,471 | +0.25(+1.23%) |
Dec 20, 2012 | 20.49 | 20.52 | 20.05 | 20.36 | 190,638 | -0.11(-0.54%) |
Dec 19, 2012 | 20.12 | 20.80 | 20.12 | 20.47 | 140,308 | +0.42(+2.09%) |
Dec 18, 2012 | 19.84 | 20.10 | 19.84 | 20.05 | 202,318 | +0.19(+0.96%) |
Dec 17, 2012 | 20.04 | 20.21 | 19.83 | 19.86 | 195,412 | -0.17(-0.85%) |
Dec 14, 2012 | 19.71 | 20.18 | 19.59 | 20.03 | 229,564 | +0.17(+0.86%) |
Dec 13, 2012 | 19.92 | 20.26 | 19.73 | 19.86 | 161,325 | -0.20(-1.00%) |
Dec 12, 2012 | 20.02 | 20.21 | 19.68 | 20.06 | 333,351 | +0.15(+0.75%) |
Dec 11, 2012 | 19.57 | 20.25 | 19.57 | 19.91 | 162,039 | +0.42(+2.15%) |
Dec 10, 2012 | 19.20 | 19.50 | 19.09 | 19.49 | 152,655 | +0.28(+1.46%) |
Dec 07, 2012 | 19.24 | 19.29 | 19.06 | 19.21 | 168,337 | +0.01(+0.05%) |
Dec 06, 2012 | 18.96 | 19.32 | 18.96 | 19.20 | 167,547 | +0.16(+0.84%) |
Dec 05, 2012 | 18.94 | 19.10 | 18.69 | 19.04 | 183,594 | +0.17(+0.90%) |
Dec 04, 2012 | 18.25 | 18.92 | 18.25 | 18.87 | 534,502 | +0.61(+3.34%) |
Nov 30, 2012 | 18.50 | 18.50 | 18.23 | 18.26 | 164,677 | -0.17(-0.92%) |
Nov 29, 2012 | 17.87 | 18.53 | 17.80 | 18.43 | 155,426 | +0.63(+3.54%) |
Nov 28, 2012 | 17.40 | 17.80 | 17.28 | 17.80 | 272,422 | +0.29(+1.66%) |
Nov 27, 2012 | 17.45 | 17.82 | 17.33 | 17.51 | 167,380 | +0.01(+0.06%) |
Nov 26, 2012 | 17.51 | 17.63 | 17.37 | 17.50 | 248,094 | -0.14(-0.79%) |
Nov 23, 2012 | 17.61 | 17.66 | 17.54 | 17.64 | 87,174 | +0.13(+0.74%) |
Nov 21, 2012 | 17.56 | 17.72 | 17.46 | 17.51 | 267,528 | -0.05(-0.28%) |
Nov 20, 2012 | 17.89 | 17.89 | 17.43 | 17.56 | 145,133 | -0.43(-2.39%) |
Nov 19, 2012 | 17.60 | 18.19 | 17.60 | 17.99 | 162,554 | +0.56(+3.21%) |
Nov 16, 2012 | 17.57 | 17.71 | 17.08 | 17.43 | 187,370 | -0.20(-1.13%) |
Nov 15, 2012 | 17.64 | 17.77 | 17.54 | 17.63 | 105,117 | +0.05(+0.28%) |
Nov 14, 2012 | 17.86 | 18.33 | 17.52 | 17.58 | 129,109 | -0.15(-0.85%) |
Nov 13, 2012 | 17.98 | 18.05 | 17.69 | 17.73 | 111,161 | -0.37(-2.04%) |
Nov 12, 2012 | 18.23 | 18.49 | 18.01 | 18.10 | 144,083 | -0.14(-0.77%) |
Nov 09, 2012 | 18.59 | 18.74 | 18.22 | 18.24 | 242,624 | -0.40(-2.15%) |
Nov 08, 2012 | 19.17 | 19.54 | 18.63 | 18.64 | 213,182 | -0.60(-3.12%) |
Nov 07, 2012 | 19.06 | 19.38 | 18.97 | 19.24 | 285,311 | -0.03(-0.15%) |
Nov 06, 2012 | 20.48 | 20.60 | 18.59 | 19.27 | 537,382 | -1.33(-6.46%) |
Nov 05, 2012 | 20.54 | 21.07 | 20.31 | 20.60 | 252,971 | +0.09(+0.44%) |
Nov 02, 2012 | 20.85 | 20.92 | 20.47 | 20.51 | 158,640 | -0.24(-1.16%) |
Nov 01, 2012 | 20.41 | 20.88 | 20.33 | 20.75 | 185,561 | +0.26(+1.27%) |
Oct 31, 2012 | 20.48 | 20.54 | 20.20 | 20.49 | 87,069 | -0.02(-0.10%) |
Oct 26, 2012 | 20.56 | 20.51 | 20.51 | 20.51 | 134,500 | -0.01(-0.05%) |
Oct 25, 2012 | 20.76 | 20.94 | 20.35 | 20.52 | 103,184 | -0.08(-0.39%) |
Oct 24, 2012 | 20.72 | 20.94 | 20.46 | 20.60 | 233,624 | -0.06(-0.29%) |
Oct 23, 2012 | 20.14 | 20.68 | 20.08 | 20.66 | 191,382 | +0.08(+0.39%) |
Oct 19, 2012 | 20.87 | 20.99 | 20.23 | 20.58 | 202,020 | -0.41(-1.95%) |
Oct 18, 2012 | 21.47 | 21.76 | 20.91 | 20.99 | 353,472 | -0.65(-3.00%) |
Oct 17, 2012 | 21.70 | 22.30 | 21.37 | 21.64 | 160,001 | -0.53(-2.39%) |
Oct 16, 2012 | 21.80 | 22.22 | 21.80 | 22.17 | 119,130 | +0.52(+2.40%) |
Oct 15, 2012 | 22.11 | 22.37 | 21.60 | 21.65 | 202,170 | -0.33(-1.50%) |
Oct 12, 2012 | 22.51 | 22.75 | 21.93 | 21.98 | 137,199 | -0.59(-2.61%) |
Oct 11, 2012 | 22.59 | 22.80 | 22.41 | 22.57 | 63,002 | +0.13(+0.58%) |
Oct 10, 2012 | 22.87 | 22.91 | 22.19 | 22.44 | 146,374 | -0.37(-1.62%) |
Oct 09, 2012 | 23.49 | 23.79 | 22.80 | 22.81 | 137,388 | -0.74(-3.14%) |
Oct 08, 2012 | 23.41 | 23.68 | 23.41 | 23.55 | 153,142 | -0.05(-0.21%) |
Oct 05, 2012 | 24.14 | 24.16 | 23.53 | 23.60 | 143,562 | -0.49(-2.03%) |
Oct 04, 2012 | 24.09 | 24.17 | 23.38 | 24.09 | 228,113 | +0.08(+0.33%) |
Oct 03, 2012 | 24.08 | 24.29 | 23.88 | 24.01 | 153,602 | -0.07(-0.29%) |
Oct 02, 2012 | 23.34 | 24.21 | 23.04 | 24.08 | 306,423 | +0.92(+3.97%) |