Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.75 | 42.87 | 42.20 | 42.50 | 373,785 | -0.62(-1.43%) |
Sep 26, 2013 | 43.43 | 43.74 | 42.92 | 43.12 | 179,489 | -0.19(-0.43%) |
Sep 25, 2013 | 43.24 | 43.63 | 43.22 | 43.31 | 229,233 | +0.27(+0.63%) |
Sep 24, 2013 | 43.20 | 43.74 | 42.97 | 43.04 | 271,119 | -0.03(-0.07%) |
Sep 23, 2013 | 43.16 | 43.60 | 42.83 | 43.07 | 243,425 | +0.04(+0.08%) |
Sep 20, 2013 | 43.67 | 43.82 | 42.94 | 43.03 | 577,263 | -0.49(-1.12%) |
Sep 19, 2013 | 42.96 | 44.09 | 42.96 | 43.52 | 473,390 | +0.65(+1.51%) |
Sep 18, 2013 | 41.96 | 43.08 | 41.63 | 42.87 | 600,638 | +1.02(+2.45%) |
Sep 17, 2013 | 41.40 | 42.17 | 41.25 | 41.85 | 369,312 | +0.45(+1.08%) |
Sep 16, 2013 | 42.01 | 41.97 | 41.33 | 41.40 | 247,436 | -0.19(-0.47%) |
Sep 13, 2013 | 42.02 | 42.28 | 41.55 | 41.60 | 414,722 | -0.26(-0.63%) |
Sep 12, 2013 | 41.95 | 42.11 | 41.72 | 41.86 | 217,635 | -0.11(-0.25%) |
Sep 11, 2013 | 42.37 | 42.62 | 41.79 | 41.97 | 226,796 | -0.40(-0.94%) |
Sep 10, 2013 | 42.11 | 42.44 | 42.07 | 42.37 | 244,243 | +0.32(+0.77%) |
Sep 09, 2013 | 42.07 | 42.37 | 41.68 | 42.04 | 409,202 | +0.04(+0.08%) |
Sep 06, 2013 | 41.30 | 42.56 | 41.10 | 42.01 | 472,671 | +0.94(+2.29%) |
Sep 05, 2013 | 41.19 | 41.51 | 40.92 | 41.07 | 146,696 | -0.09(-0.21%) |
Sep 04, 2013 | 40.66 | 41.18 | 40.09 | 41.16 | 600,415 | +0.74(+1.83%) |
Sep 03, 2013 | 40.49 | 40.70 | 39.96 | 40.41 | 340,377 | +0.35(+0.88%) |
Aug 30, 2013 | 40.99 | 40.99 | 40.02 | 40.06 | 262,478 | -0.83(-2.03%) |
Aug 29, 2013 | 40.61 | 41.03 | 40.60 | 40.89 | 237,133 | -0.02(-0.06%) |
Aug 28, 2013 | 40.15 | 41.17 | 39.74 | 40.91 | 295,412 | +0.89(+2.22%) |
Aug 27, 2013 | 39.61 | 40.13 | 39.31 | 40.03 | 380,257 | +0.27(+0.68%) |
Aug 26, 2013 | 39.79 | 40.61 | 39.43 | 39.76 | 331,294 | +0.03(+0.07%) |
Aug 23, 2013 | 39.61 | 39.77 | 39.17 | 39.73 | 263,896 | +0.29(+0.75%) |
Aug 22, 2013 | 39.34 | 39.49 | 38.98 | 39.43 | 179,235 | +0.26(+0.66%) |
Aug 21, 2013 | 39.26 | 39.53 | 39.09 | 39.17 | 155,402 | -0.15(-0.37%) |
Aug 20, 2013 | 38.95 | 39.33 | 38.58 | 39.32 | 247,477 | +0.40(+1.03%) |
Aug 19, 2013 | 39.04 | 39.06 | 38.57 | 38.92 | 494,838 | -0.15(-0.39%) |
Aug 16, 2013 | 39.26 | 39.34 | 38.74 | 39.07 | 268,027 | -0.31(-0.78%) |
Aug 15, 2013 | 39.15 | 39.57 | 39.01 | 39.38 | 264,411 | +0.00(+0.00%) |
Aug 14, 2013 | 39.53 | 39.66 | 39.15 | 39.38 | 169,167 | -0.09(-0.22%) |
Aug 13, 2013 | 39.53 | 39.65 | 39.01 | 39.47 | 241,940 | -0.11(-0.27%) |
Aug 12, 2013 | 39.46 | 39.67 | 39.25 | 39.57 | 181,326 | -0.04(-0.10%) |
Aug 09, 2013 | 39.42 | 39.87 | 39.08 | 39.61 | 327,406 | +0.28(+0.70%) |
Aug 08, 2013 | 40.04 | 40.50 | 39.32 | 39.34 | 323,619 | -0.51(-1.28%) |
Aug 07, 2013 | 40.40 | 40.47 | 39.80 | 39.85 | 264,451 | -0.60(-1.48%) |
Aug 06, 2013 | 40.09 | 40.45 | 39.86 | 40.45 | 278,478 | +0.32(+0.81%) |
Aug 05, 2013 | 40.71 | 40.91 | 39.98 | 40.13 | 531,893 | -0.54(-1.33%) |
Aug 02, 2013 | 40.91 | 41.12 | 40.35 | 40.67 | 304,202 | -0.25(-0.62%) |
Aug 01, 2013 | 40.60 | 41.17 | 39.87 | 40.92 | 448,137 | +0.81(+2.02%) |
Jul 31, 2013 | 40.24 | 40.54 | 39.95 | 40.11 | 324,951 | -0.06(-0.16%) |
Jul 30, 2013 | 40.34 | 40.43 | 39.96 | 40.17 | 244,768 | -0.05(-0.12%) |
Jul 29, 2013 | 40.37 | 40.60 | 40.04 | 40.22 | 275,620 | -0.14(-0.35%) |
Jul 26, 2013 | 40.33 | 40.54 | 40.11 | 40.36 | 350,152 | -0.15(-0.38%) |
Jul 25, 2013 | 39.95 | 40.56 | 39.91 | 40.51 | 502,022 | +0.21(+0.53%) |
Jul 24, 2013 | 40.63 | 40.63 | 39.97 | 40.30 | 432,293 | -0.35(-0.87%) |
Jul 23, 2013 | 40.77 | 41.03 | 40.41 | 40.66 | 308,117 | +0.08(+0.19%) |
Jul 22, 2013 | 39.90 | 40.70 | 39.90 | 40.58 | 217,006 | +0.49(+1.22%) |
Jul 19, 2013 | 39.81 | 40.24 | 39.74 | 40.09 | 244,085 | +0.25(+0.64%) |
Jul 18, 2013 | 40.03 | 40.44 | 39.73 | 39.84 | 224,495 | -0.11(-0.28%) |
Jul 17, 2013 | 39.73 | 40.14 | 39.60 | 39.95 | 213,707 | +0.36(+0.92%) |
Jul 16, 2013 | 40.27 | 40.46 | 39.18 | 39.59 | 515,665 | -0.71(-1.77%) |
Jul 15, 2013 | 40.24 | 40.71 | 39.99 | 40.30 | 340,285 | +0.01(+0.01%) |
Jul 12, 2013 | 40.09 | 40.46 | 39.99 | 40.29 | 246,102 | +0.06(+0.15%) |
Jul 11, 2013 | 40.44 | 40.45 | 39.84 | 40.23 | 322,288 | +0.28(+0.71%) |
Jul 10, 2013 | 40.13 | 40.35 | 39.77 | 39.95 | 330,671 | -0.35(-0.86%) |
Jul 09, 2013 | 40.01 | 40.30 | 39.81 | 40.30 | 406,811 | +0.35(+0.87%) |
Jul 08, 2013 | 39.64 | 39.95 | 39.38 | 39.95 | 318,770 | +0.50(+1.27%) |
Jul 05, 2013 | 39.20 | 39.46 | 38.68 | 39.45 | 219,605 | +0.58(+1.50%) |
Jul 03, 2013 | 38.83 | 38.88 | 38.58 | 38.87 | 210,792 | -0.21(-0.54%) |
Jul 02, 2013 | 39.09 | 39.69 | 38.84 | 39.08 | 684,457 | -0.07(-0.18%) |
Jul 01, 2013 | 38.02 | 39.18 | 37.89 | 39.15 | 401,280 | +1.30(+3.44%) |
Jun 28, 2013 | 37.98 | 38.51 | 37.64 | 37.85 | 796,375 | +0.14(+0.37%) |
Jun 26, 2013 | 37.68 | 37.88 | 37.33 | 37.71 | 389,534 | +0.40(+1.07%) |
Jun 25, 2013 | 36.84 | 37.54 | 36.49 | 37.31 | 430,891 | +0.83(+2.27%) |
Jun 24, 2013 | 36.07 | 36.73 | 35.42 | 36.48 | 421,961 | +0.19(+0.52%) |
Jun 21, 2013 | 37.03 | 37.28 | 35.88 | 36.29 | 1,110,035 | -0.66(-1.80%) |
Jun 20, 2013 | 38.25 | 38.37 | 36.93 | 36.96 | 902,045 | -1.79(-4.63%) |
Jun 19, 2013 | 39.29 | 39.54 | 38.74 | 38.75 | 349,531 | -0.65(-1.64%) |
Jun 18, 2013 | 39.58 | 39.70 | 39.32 | 39.40 | 346,000 | -0.15(-0.37%) |
Jun 17, 2013 | 39.23 | 39.77 | 39.17 | 39.54 | 592,288 | +0.61(+1.56%) |
Jun 14, 2013 | 38.67 | 39.28 | 38.53 | 38.94 | 312,158 | +0.13(+0.33%) |
Jun 13, 2013 | 38.27 | 38.87 | 38.18 | 38.81 | 278,059 | +0.55(+1.45%) |
Jun 12, 2013 | 38.86 | 38.86 | 38.17 | 38.26 | 176,229 | -0.29(-0.76%) |
Jun 11, 2013 | 38.64 | 38.93 | 38.23 | 38.55 | 317,867 | -0.59(-1.50%) |
Jun 10, 2013 | 38.68 | 39.47 | 38.13 | 39.14 | 414,151 | +0.65(+1.68%) |
Jun 07, 2013 | 37.91 | 38.58 | 37.87 | 38.49 | 212,184 | +0.63(+1.66%) |
Jun 06, 2013 | 37.10 | 38.00 | 36.91 | 37.86 | 350,298 | +0.65(+1.76%) |
Jun 05, 2013 | 37.36 | 37.60 | 37.01 | 37.21 | 330,006 | -0.29(-0.78%) |
Jun 04, 2013 | 37.57 | 37.82 | 37.33 | 37.50 | 323,083 | -0.14(-0.36%) |
Jun 03, 2013 | 38.00 | 38.23 | 37.25 | 37.64 | 756,949 | -0.26(-0.70%) |
May 31, 2013 | 38.40 | 38.66 | 37.89 | 37.90 | 335,282 | -0.77(-1.99%) |
May 30, 2013 | 39.34 | 39.36 | 38.16 | 38.67 | 576,092 | -0.65(-1.65%) |
May 29, 2013 | 39.20 | 39.62 | 38.74 | 39.32 | 679,130 | -0.48(-1.21%) |
May 28, 2013 | 39.95 | 40.31 | 39.70 | 39.80 | 316,448 | +0.25(+0.62%) |
May 24, 2013 | 39.67 | 39.69 | 39.32 | 39.56 | 165,890 | -0.29(-0.72%) |
May 23, 2013 | 38.97 | 39.87 | 38.86 | 39.84 | 246,184 | +0.37(+0.94%) |
May 22, 2013 | 39.97 | 40.30 | 39.17 | 39.47 | 584,471 | -0.48(-1.21%) |
May 21, 2013 | 39.78 | 40.30 | 39.70 | 39.96 | 641,772 | +0.11(+0.28%) |
May 20, 2013 | 39.70 | 40.10 | 39.49 | 39.84 | 747,526 | -0.06(-0.15%) |
May 17, 2013 | 39.90 | 40.22 | 39.66 | 39.90 | 607,209 | +0.01(+0.03%) |
May 16, 2013 | 40.11 | 40.37 | 39.74 | 39.89 | 293,714 | -0.34(-0.83%) |
May 15, 2013 | 40.03 | 40.38 | 39.96 | 40.23 | 324,555 | +0.11(+0.26%) |
May 13, 2013 | 40.54 | 40.56 | 40.07 | 40.12 | 237,630 | -0.59(-1.45%) |
May 10, 2013 | 40.51 | 40.85 | 40.42 | 40.71 | 151,217 | +0.34(+0.85%) |
May 09, 2013 | 40.48 | 40.82 | 40.20 | 40.37 | 305,742 | -0.07(-0.17%) |
May 08, 2013 | 40.03 | 40.58 | 39.97 | 40.44 | 349,562 | +0.36(+0.90%) |
May 07, 2013 | 40.06 | 40.63 | 39.86 | 40.08 | 274,785 | +0.11(+0.26%) |
May 06, 2013 | 39.76 | 40.16 | 39.51 | 39.97 | 226,839 | +0.39(+1.00%) |
May 03, 2013 | 39.26 | 39.76 | 38.67 | 39.58 | 339,240 | +0.91(+2.36%) |
May 02, 2013 | 37.95 | 39.09 | 37.92 | 38.67 | 566,253 | +0.79(+2.08%) |
May 01, 2013 | 38.66 | 38.68 | 37.71 | 37.88 | 578,952 | -0.81(-2.10%) |
Apr 30, 2013 | 39.30 | 39.40 | 38.58 | 38.69 | 425,789 | -0.51(-1.31%) |
Apr 29, 2013 | 38.81 | 39.43 | 38.81 | 39.20 | 244,454 | +0.54(+1.38%) |
Apr 26, 2013 | 38.90 | 38.98 | 38.20 | 38.67 | 372,033 | -0.23(-0.59%) |
Apr 25, 2013 | 39.70 | 39.70 | 38.83 | 38.90 | 372,029 | -0.85(-2.13%) |
Apr 24, 2013 | 40.09 | 40.34 | 39.54 | 39.74 | 425,583 | -0.34(-0.85%) |
Apr 23, 2013 | 39.94 | 40.33 | 39.82 | 40.09 | 336,036 | +0.28(+0.71%) |
Apr 22, 2013 | 39.74 | 39.93 | 39.31 | 39.80 | 155,422 | +0.11(+0.27%) |
Apr 19, 2013 | 38.93 | 39.76 | 38.89 | 39.70 | 266,845 | +0.82(+2.10%) |
Apr 18, 2013 | 38.75 | 39.11 | 38.36 | 38.88 | 340,783 | +0.12(+0.30%) |
Apr 17, 2013 | 39.15 | 39.18 | 37.96 | 38.76 | 503,130 | -0.59(-1.50%) |
Apr 16, 2013 | 38.86 | 39.57 | 38.54 | 39.35 | 435,196 | +0.75(+1.94%) |
Apr 15, 2013 | 39.84 | 39.89 | 38.57 | 38.60 | 456,751 | -1.44(-3.59%) |
Apr 12, 2013 | 40.14 | 40.15 | 39.71 | 40.04 | 279,184 | -0.13(-0.32%) |
Apr 11, 2013 | 39.86 | 40.39 | 39.81 | 40.17 | 271,230 | +0.14(+0.35%) |
Apr 10, 2013 | 39.54 | 40.17 | 39.45 | 40.03 | 596,598 | -0.32(-0.79%) |
Apr 09, 2013 | 40.47 | 40.72 | 40.27 | 40.34 | 352,433 | -0.09(-0.22%) |
Apr 08, 2013 | 40.24 | 40.52 | 39.60 | 40.43 | 434,678 | +0.90(+2.28%) |
Apr 05, 2013 | 39.00 | 39.67 | 38.54 | 39.53 | 288,776 | -0.04(-0.09%) |
Apr 04, 2013 | 39.56 | 39.76 | 39.22 | 39.57 | 341,094 | +0.01(+0.03%) |
Apr 03, 2013 | 40.48 | 40.60 | 39.08 | 39.56 | 843,822 | -0.86(-2.14%) |
Apr 02, 2013 | 40.26 | 40.71 | 40.06 | 40.42 | 462,781 | +0.42(+1.06%) |
Apr 01, 2013 | 40.13 | 40.19 | 39.58 | 40.00 | 697,535 | +0.01(+0.03%) |
Mar 28, 2013 | 39.77 | 40.26 | 39.39 | 39.99 | 450,409 | +0.39(+1.00%) |
Mar 27, 2013 | 39.04 | 39.60 | 39.02 | 39.59 | 637,826 | +0.31(+0.79%) |
Mar 26, 2013 | 38.58 | 39.34 | 38.43 | 39.28 | 530,516 | +0.92(+2.39%) |
Mar 25, 2013 | 38.74 | 39.02 | 38.28 | 38.36 | 425,255 | -0.16(-0.41%) |
Mar 22, 2013 | 37.47 | 38.54 | 36.50 | 38.52 | 858,454 | +1.05(+2.79%) |
Mar 21, 2013 | 37.36 | 37.94 | 37.31 | 37.47 | 643,970 | -0.06(-0.16%) |
Mar 20, 2013 | 36.75 | 37.58 | 36.73 | 37.53 | 523,186 | +0.92(+2.51%) |
Mar 19, 2013 | 36.84 | 36.92 | 36.17 | 36.61 | 311,436 | -0.14(-0.38%) |
Mar 18, 2013 | 36.04 | 36.93 | 36.00 | 36.76 | 521,687 | +0.34(+0.94%) |
Mar 15, 2013 | 36.40 | 36.49 | 36.16 | 36.41 | 501,476 | +0.08(+0.23%) |
Mar 14, 2013 | 35.93 | 36.38 | 35.90 | 36.33 | 361,738 | +0.50(+1.40%) |
Mar 13, 2013 | 36.14 | 36.35 | 35.80 | 35.83 | 415,457 | -0.32(-0.90%) |
Mar 12, 2013 | 36.53 | 36.70 | 36.11 | 36.16 | 281,460 | -0.45(-1.22%) |
Mar 11, 2013 | 36.15 | 36.65 | 36.07 | 36.60 | 435,029 | +0.47(+1.30%) |
Mar 08, 2013 | 35.93 | 36.16 | 35.69 | 36.13 | 342,848 | +0.27(+0.75%) |
Mar 07, 2013 | 35.93 | 36.11 | 35.54 | 35.86 | 311,331 | -0.17(-0.47%) |
Mar 06, 2013 | 36.07 | 36.07 | 35.56 | 36.03 | 337,960 | -0.06(-0.18%) |
Mar 05, 2013 | 36.13 | 36.28 | 35.63 | 36.10 | 680,378 | -0.02(-0.05%) |
Mar 04, 2013 | 35.86 | 36.14 | 35.68 | 36.11 | 383,012 | +0.19(+0.54%) |
Mar 01, 2013 | 35.70 | 36.09 | 35.40 | 35.92 | 491,629 | +0.03(+0.08%) |
Feb 28, 2013 | 35.65 | 36.27 | 35.45 | 35.89 | 648,683 | +0.42(+1.19%) |
Feb 27, 2013 | 34.70 | 35.78 | 34.64 | 35.47 | 1,095,094 | +0.58(+1.67%) |
Feb 26, 2013 | 35.30 | 35.33 | 34.45 | 34.88 | 1,117,717 | -1.02(-2.85%) |
Feb 22, 2013 | 36.04 | 36.11 | 35.68 | 35.91 | 496,520 | +0.08(+0.23%) |
Feb 21, 2013 | 36.41 | 36.41 | 35.40 | 35.83 | 668,846 | -0.77(-2.11%) |
Feb 20, 2013 | 37.37 | 37.37 | 36.55 | 36.60 | 832,166 | -0.92(-2.46%) |
Feb 19, 2013 | 36.91 | 37.59 | 36.63 | 37.52 | 727,374 | +0.60(+1.63%) |
Feb 15, 2013 | 36.74 | 37.09 | 36.61 | 36.92 | 739,423 | +0.40(+1.10%) |
Feb 14, 2013 | 36.11 | 36.80 | 36.11 | 36.52 | 425,048 | +0.38(+1.04%) |
Feb 13, 2013 | 36.11 | 36.61 | 35.94 | 36.14 | 392,520 | +0.08(+0.23%) |
Feb 12, 2013 | 35.90 | 36.45 | 35.75 | 36.06 | 481,783 | +0.25(+0.69%) |
Feb 11, 2013 | 35.88 | 36.01 | 35.46 | 35.81 | 487,395 | -0.02(-0.07%) |
Feb 08, 2013 | 35.72 | 36.10 | 35.58 | 35.84 | 426,800 | +0.18(+0.51%) |
Feb 07, 2013 | 35.77 | 35.98 | 35.44 | 35.65 | 429,786 | -0.09(-0.26%) |
Feb 06, 2013 | 35.45 | 35.75 | 35.39 | 35.75 | 423,662 | +0.25(+0.70%) |
Feb 04, 2013 | 35.67 | 35.86 | 35.43 | 35.50 | 349,666 | -0.18(-0.51%) |
Feb 01, 2013 | 35.73 | 35.99 | 35.55 | 35.68 | 542,752 | +0.17(+0.48%) |
Jan 31, 2013 | 35.53 | 35.81 | 35.40 | 35.51 | 441,519 | +0.00(+0.00%) |
Jan 30, 2013 | 35.68 | 35.85 | 35.40 | 35.51 | 352,737 | -0.26(-0.74%) |
Jan 29, 2013 | 35.39 | 35.80 | 35.15 | 35.78 | 329,605 | +0.45(+1.27%) |
Jan 28, 2013 | 34.90 | 35.51 | 34.90 | 35.33 | 400,435 | +0.44(+1.26%) |
Jan 25, 2013 | 34.91 | 35.13 | 34.65 | 34.89 | 444,707 | +0.19(+0.56%) |
Jan 24, 2013 | 34.91 | 35.19 | 34.57 | 34.70 | 614,867 | -0.32(-0.92%) |
Jan 23, 2013 | 35.30 | 35.38 | 34.83 | 35.02 | 657,405 | -0.16(-0.47%) |
Jan 22, 2013 | 34.73 | 35.30 | 34.73 | 35.18 | 493,062 | +0.35(+1.01%) |
Jan 18, 2013 | 34.63 | 34.84 | 34.60 | 34.83 | 382,780 | +0.22(+0.65%) |
Jan 17, 2013 | 34.72 | 34.88 | 34.43 | 34.61 | 431,802 | +0.19(+0.56%) |
Jan 16, 2013 | 33.87 | 34.55 | 33.81 | 34.41 | 424,733 | +0.63(+1.86%) |
Jan 15, 2013 | 33.19 | 33.90 | 33.19 | 33.78 | 453,246 | +0.49(+1.48%) |
Jan 14, 2013 | 33.37 | 33.53 | 33.08 | 33.29 | 572,030 | -0.05(-0.16%) |
Jan 11, 2013 | 33.94 | 33.94 | 33.31 | 33.34 | 719,370 | -0.76(-2.24%) |
Jan 10, 2013 | 34.29 | 34.61 | 33.89 | 34.11 | 618,317 | +0.02(+0.05%) |
Jan 09, 2013 | 33.52 | 34.25 | 33.48 | 34.09 | 615,246 | +0.64(+1.92%) |
Jan 08, 2013 | 33.16 | 33.63 | 33.09 | 33.45 | 632,610 | +0.38(+1.16%) |
Jan 07, 2013 | 32.58 | 33.41 | 32.58 | 33.07 | 786,667 | +0.51(+1.55%) |
Jan 04, 2013 | 32.67 | 33.61 | 32.56 | 32.56 | 832,224 | +0.06(+0.20%) |
Jan 03, 2013 | 32.66 | 33.77 | 32.43 | 32.50 | 805,470 | +0.07(+0.22%) |
Jan 02, 2013 | 32.51 | 32.51 | 31.95 | 32.42 | 998,220 | +1.34(+4.30%) |
Dec 31, 2012 | 30.52 | 31.41 | 30.43 | 31.09 | 599,720 | +0.76(+2.50%) |
Dec 28, 2012 | 29.94 | 30.51 | 29.89 | 30.33 | 385,405 | +0.33(+1.10%) |
Dec 27, 2012 | 29.92 | 30.15 | 29.86 | 30.00 | 403,574 | +0.18(+0.61%) |
Dec 26, 2012 | 30.27 | 30.38 | 29.64 | 29.82 | 461,766 | -0.48(-1.59%) |
Dec 24, 2012 | 30.34 | 30.52 | 30.09 | 30.30 | 305,977 | -0.02(-0.06%) |
Dec 21, 2012 | 29.98 | 30.41 | 29.59 | 30.32 | 1,014,135 | +0.29(+0.98%) |
Dec 20, 2012 | 29.71 | 30.23 | 29.63 | 30.02 | 519,212 | +0.40(+1.35%) |
Dec 19, 2012 | 29.77 | 29.81 | 29.46 | 29.62 | 337,099 | -0.19(-0.63%) |
Dec 18, 2012 | 29.20 | 29.91 | 29.19 | 29.81 | 578,461 | +0.62(+2.14%) |
Dec 17, 2012 | 28.92 | 29.33 | 28.85 | 29.19 | 516,326 | +0.67(+2.35%) |
Dec 14, 2012 | 28.42 | 28.87 | 28.35 | 28.52 | 424,106 | +0.01(+0.02%) |
Dec 13, 2012 | 28.59 | 28.74 | 28.35 | 28.51 | 366,502 | -0.08(-0.27%) |
Dec 12, 2012 | 28.34 | 28.75 | 28.16 | 28.59 | 405,456 | +0.27(+0.96%) |
Dec 11, 2012 | 28.35 | 28.39 | 27.88 | 28.32 | 377,400 | +0.15(+0.52%) |
Dec 10, 2012 | 28.15 | 28.40 | 27.98 | 28.17 | 206,747 | +0.06(+0.23%) |
Dec 07, 2012 | 28.79 | 28.87 | 27.98 | 28.11 | 411,760 | -0.58(-2.03%) |
Dec 06, 2012 | 29.02 | 29.14 | 28.61 | 28.69 | 245,912 | -0.41(-1.42%) |
Dec 05, 2012 | 29.42 | 29.45 | 28.99 | 29.10 | 225,171 | -0.28(-0.94%) |
Dec 04, 2012 | 29.31 | 29.39 | 29.08 | 29.38 | 518,099 | -0.09(-0.32%) |
Nov 30, 2012 | 29.55 | 29.64 | 29.31 | 29.47 | 391,750 | +0.00(+0.00%) |
Nov 29, 2012 | 29.31 | 29.53 | 29.18 | 29.47 | 209,932 | +0.25(+0.85%) |
Nov 28, 2012 | 29.08 | 29.35 | 28.75 | 29.22 | 343,329 | +0.09(+0.32%) |
Nov 27, 2012 | 29.41 | 29.52 | 29.12 | 29.13 | 332,678 | -0.38(-1.28%) |
Nov 26, 2012 | 29.55 | 29.78 | 29.33 | 29.51 | 348,955 | -0.15(-0.52%) |
Nov 23, 2012 | 29.47 | 29.69 | 29.27 | 29.66 | 147,128 | +0.19(+0.64%) |
Nov 21, 2012 | 29.28 | 29.61 | 28.84 | 29.47 | 373,032 | +0.14(+0.46%) |
Nov 20, 2012 | 29.52 | 29.74 | 29.13 | 29.34 | 243,679 | +0.01(+0.02%) |
Nov 19, 2012 | 28.83 | 29.65 | 28.75 | 29.33 | 610,237 | +0.72(+2.51%) |
Nov 16, 2012 | 27.39 | 28.71 | 27.36 | 28.61 | 996,240 | +1.30(+4.76%) |
Nov 15, 2012 | 27.19 | 27.46 | 26.91 | 27.31 | 699,838 | +0.15(+0.54%) |
Nov 14, 2012 | 27.71 | 28.16 | 27.06 | 27.16 | 561,167 | -0.57(-2.06%) |
Nov 13, 2012 | 27.10 | 27.78 | 26.92 | 27.74 | 565,357 | +0.59(+2.19%) |
Nov 12, 2012 | 28.02 | 28.02 | 26.93 | 27.14 | 880,864 | -0.96(-3.41%) |
Nov 09, 2012 | 28.57 | 28.71 | 28.04 | 28.10 | 425,513 | -0.67(-2.33%) |
Nov 08, 2012 | 29.07 | 29.09 | 28.72 | 28.77 | 370,886 | -0.32(-1.11%) |
Nov 07, 2012 | 29.42 | 29.42 | 28.65 | 29.09 | 528,631 | -0.86(-2.87%) |
Nov 06, 2012 | 29.27 | 30.12 | 29.06 | 29.95 | 484,342 | +0.43(+1.45%) |
Nov 05, 2012 | 29.38 | 29.57 | 29.27 | 29.52 | 319,574 | +0.24(+0.80%) |
Nov 02, 2012 | 30.18 | 30.27 | 29.23 | 29.29 | 341,720 | -0.72(-2.39%) |
Nov 01, 2012 | 30.17 | 30.17 | 29.74 | 30.01 | 268,347 | +0.04(+0.14%) |
Oct 31, 2012 | 30.01 | 30.11 | 29.77 | 29.97 | 292,138 | -0.12(-0.39%) |
Oct 26, 2012 | 30.24 | 30.08 | 30.08 | 30.08 | 351,822 | +0.00(+0.00%) |
Oct 25, 2012 | 29.75 | 30.24 | 29.70 | 30.08 | 624,693 | +0.55(+1.85%) |
Oct 24, 2012 | 29.34 | 29.89 | 29.19 | 29.54 | 485,189 | +0.43(+1.48%) |
Oct 23, 2012 | 28.22 | 29.36 | 28.22 | 29.11 | 505,557 | -0.06(-0.22%) |
Oct 19, 2012 | 29.72 | 29.88 | 29.07 | 29.17 | 357,547 | -0.64(-2.13%) |
Oct 18, 2012 | 30.21 | 30.38 | 29.63 | 29.81 | 387,875 | -0.68(-2.24%) |
Oct 17, 2012 | 30.15 | 30.59 | 30.14 | 30.49 | 256,869 | +0.31(+1.01%) |
Oct 16, 2012 | 29.47 | 30.58 | 29.47 | 30.18 | 479,103 | +0.80(+2.72%) |
Oct 15, 2012 | 29.42 | 29.52 | 29.16 | 29.38 | 346,571 | -0.05(-0.16%) |
Oct 12, 2012 | 29.65 | 29.83 | 29.35 | 29.43 | 194,333 | -0.26(-0.89%) |
Oct 11, 2012 | 29.86 | 29.96 | 29.68 | 29.69 | 239,258 | -0.11(-0.38%) |
Oct 10, 2012 | 29.69 | 30.08 | 29.69 | 29.81 | 225,557 | +0.15(+0.50%) |
Oct 09, 2012 | 29.55 | 29.91 | 29.41 | 29.66 | 245,057 | +0.21(+0.70%) |
Oct 08, 2012 | 29.69 | 29.85 | 29.34 | 29.45 | 222,902 | -0.31(-1.03%) |
Oct 05, 2012 | 29.98 | 30.14 | 29.68 | 29.76 | 234,812 | -0.19(-0.65%) |
Oct 04, 2012 | 30.14 | 30.22 | 29.79 | 29.95 | 229,276 | -0.04(-0.12%) |
Oct 03, 2012 | 29.89 | 30.14 | 29.75 | 29.99 | 449,072 | +0.22(+0.75%) |
Oct 02, 2012 | 30.17 | 30.29 | 29.52 | 29.77 | 349,237 | -0.29(-0.98%) |