Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.40 | 55.63 | 53.40 | 55.59 | 0 | +1.85(+3.44%) |
Sep 26, 2013 | 54.04 | 54.46 | 53.46 | 53.74 | 101,337 | -0.13(-0.24%) |
Sep 25, 2013 | 54.00 | 54.82 | 53.66 | 53.87 | 170,038 | -0.09(-0.17%) |
Sep 24, 2013 | 54.46 | 54.49 | 53.81 | 53.96 | 224,565 | -0.40(-0.74%) |
Sep 23, 2013 | 53.47 | 54.57 | 53.14 | 54.36 | 183,892 | +0.86(+1.61%) |
Sep 20, 2013 | 54.16 | 54.43 | 53.39 | 53.50 | 0 | -0.63(-1.16%) |
Sep 19, 2013 | 54.40 | 54.75 | 54.01 | 54.13 | 152,255 | -0.01(-0.02%) |
Sep 18, 2013 | 54.42 | 54.46 | 53.35 | 54.14 | 0 | -0.44(-0.81%) |
Sep 17, 2013 | 54.03 | 54.73 | 53.92 | 54.58 | 0 | +0.66(+1.22%) |
Sep 16, 2013 | 55.03 | 54.98 | 53.91 | 53.92 | 0 | -0.72(-1.32%) |
Sep 13, 2013 | 55.00 | 55.02 | 54.03 | 54.64 | 0 | -0.26(-0.47%) |
Sep 12, 2013 | 55.44 | 55.44 | 54.68 | 54.90 | 0 | -0.64(-1.15%) |
Sep 11, 2013 | 55.97 | 56.00 | 55.28 | 55.54 | 0 | -0.60(-1.07%) |
Sep 10, 2013 | 55.54 | 56.21 | 55.24 | 56.14 | 265,605 | +0.89(+1.61%) |
Sep 09, 2013 | 54.61 | 55.86 | 54.47 | 55.25 | 0 | +0.67(+1.23%) |
Sep 06, 2013 | 53.65 | 55.15 | 52.91 | 54.58 | 0 | +0.37(+0.68%) |
Sep 05, 2013 | 53.95 | 54.41 | 53.55 | 54.21 | 164,367 | +0.35(+0.65%) |
Sep 04, 2013 | 53.83 | 54.31 | 53.45 | 53.86 | 0 | +0.02(+0.04%) |
Sep 03, 2013 | 53.53 | 54.40 | 53.31 | 53.84 | 0 | +0.60(+1.13%) |
Aug 30, 2013 | 53.54 | 54.41 | 52.71 | 53.24 | 0 | -0.41(-0.76%) |
Aug 29, 2013 | 52.65 | 54.14 | 52.65 | 53.65 | 114,619 | +0.90(+1.71%) |
Aug 28, 2013 | 52.31 | 52.80 | 52.14 | 52.75 | 0 | +0.42(+0.80%) |
Aug 27, 2013 | 52.87 | 53.71 | 52.29 | 52.33 | 260,718 | -0.99(-1.86%) |
Aug 26, 2013 | 53.69 | 53.76 | 53.19 | 53.32 | 0 | -0.47(-0.87%) |
Aug 23, 2013 | 54.25 | 54.83 | 53.74 | 53.79 | 0 | -0.47(-0.87%) |
Aug 22, 2013 | 53.24 | 54.45 | 53.24 | 54.26 | 132,531 | +1.02(+1.92%) |
Aug 21, 2013 | 53.35 | 53.65 | 52.93 | 53.24 | 0 | -0.21(-0.39%) |
Aug 20, 2013 | 53.07 | 53.94 | 52.82 | 53.45 | 183,363 | +0.35(+0.66%) |
Aug 19, 2013 | 53.92 | 54.46 | 53.06 | 53.10 | 290,273 | -1.14(-2.10%) |
Aug 16, 2013 | 52.85 | 54.85 | 52.51 | 54.24 | 0 | +0.91(+1.71%) |
Aug 15, 2013 | 55.41 | 55.61 | 53.31 | 53.33 | 213,183 | -2.63(-4.70%) |
Aug 14, 2013 | 55.12 | 56.22 | 55.00 | 55.96 | 525,398 | +0.99(+1.80%) |
Aug 13, 2013 | 55.55 | 55.55 | 54.89 | 54.97 | 260,625 | -0.58(-1.04%) |
Aug 12, 2013 | 55.00 | 55.90 | 54.95 | 55.55 | 251,062 | +0.18(+0.33%) |
Aug 09, 2013 | 55.01 | 55.95 | 54.87 | 55.37 | 254,433 | +0.12(+0.22%) |
Aug 08, 2013 | 55.51 | 55.62 | 54.85 | 55.25 | 395,339 | +0.15(+0.27%) |
Aug 07, 2013 | 56.78 | 56.78 | 54.97 | 55.10 | 387,009 | -1.68(-2.96%) |
Aug 06, 2013 | 55.60 | 57.54 | 55.17 | 56.78 | 615,334 | +1.06(+1.90%) |
Aug 05, 2013 | 55.12 | 56.63 | 54.63 | 55.72 | 535,473 | +0.71(+1.29%) |
Aug 02, 2013 | 51.71 | 55.25 | 50.70 | 55.01 | 1,160,285 | +2.76(+5.28%) |
Aug 01, 2013 | 51.15 | 52.34 | 50.97 | 52.25 | 510,677 | +1.27(+2.49%) |
Jul 31, 2013 | 51.76 | 51.76 | 50.46 | 50.98 | 0 | -0.51(-0.99%) |
Jul 30, 2013 | 52.00 | 52.39 | 51.40 | 51.49 | 0 | -0.50(-0.96%) |
Jul 29, 2013 | 52.68 | 52.68 | 51.71 | 51.99 | 0 | -0.96(-1.81%) |
Jul 26, 2013 | 52.20 | 53.16 | 52.14 | 52.95 | 0 | +0.51(+0.97%) |
Jul 25, 2013 | 51.40 | 52.90 | 51.02 | 52.44 | 0 | +0.84(+1.63%) |
Jul 24, 2013 | 51.55 | 51.79 | 51.01 | 51.60 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 51.53 | 51.93 | 50.36 | 51.61 | 0 | +0.37(+0.72%) |
Jul 22, 2013 | 51.52 | 52.70 | 51.02 | 51.24 | 0 | -0.86(-1.65%) |
Jul 19, 2013 | 52.00 | 52.48 | 51.29 | 52.10 | 0 | +0.11(+0.21%) |
Jul 18, 2013 | 51.49 | 52.70 | 51.49 | 51.99 | 0 | +0.59(+1.16%) |
Jul 17, 2013 | 50.96 | 51.78 | 50.60 | 51.40 | 290,739 | +0.58(+1.13%) |
Jul 16, 2013 | 51.10 | 51.48 | 50.61 | 50.82 | 0 | -0.29(-0.57%) |
Jul 15, 2013 | 51.39 | 51.81 | 50.75 | 51.11 | 0 | -0.17(-0.33%) |
Jul 12, 2013 | 49.84 | 51.80 | 49.84 | 51.28 | 0 | +1.27(+2.54%) |
Jul 11, 2013 | 50.74 | 51.34 | 49.89 | 50.01 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 51.30 | 51.40 | 49.92 | 50.01 | 0 | -1.48(-2.87%) |
Jul 09, 2013 | 50.57 | 52.00 | 50.50 | 51.49 | 0 | +0.99(+1.96%) |
Jul 08, 2013 | 48.78 | 50.66 | 48.37 | 50.50 | 0 | +2.00(+4.12%) |
Jul 05, 2013 | 55.00 | 55.00 | 47.74 | 48.50 | 0 | +0.13(+0.27%) |
Jul 03, 2013 | 49.30 | 49.69 | 48.17 | 48.37 | 0 | -1.04(-2.10%) |
Jul 02, 2013 | 50.19 | 51.03 | 48.67 | 49.41 | 0 | -0.69(-1.38%) |
Jul 01, 2013 | 49.38 | 50.22 | 49.38 | 50.10 | 0 | +0.73(+1.48%) |
Jun 28, 2013 | 48.06 | 50.00 | 48.00 | 49.37 | 666,309 | +2.39(+5.09%) |
Jun 26, 2013 | 46.52 | 47.80 | 45.75 | 46.98 | 0 | +0.73(+1.58%) |
Jun 25, 2013 | 46.15 | 46.50 | 45.39 | 46.25 | 0 | +0.42(+0.92%) |
Jun 24, 2013 | 45.97 | 47.40 | 45.45 | 45.83 | 0 | -0.74(-1.59%) |
Jun 21, 2013 | 47.08 | 47.09 | 45.81 | 46.57 | 270,182 | -0.38(-0.81%) |
Jun 20, 2013 | 46.86 | 47.82 | 46.48 | 46.95 | 0 | -0.63(-1.32%) |
Jun 19, 2013 | 47.71 | 47.85 | 46.99 | 47.58 | 0 | +0.02(+0.04%) |
Jun 18, 2013 | 47.54 | 47.78 | 47.05 | 47.56 | 0 | +0.16(+0.34%) |
Jun 17, 2013 | 47.47 | 48.17 | 46.61 | 47.40 | 0 | +0.24(+0.51%) |
Jun 14, 2013 | 47.82 | 47.94 | 46.55 | 47.16 | 0 | -1.02(-2.12%) |
Jun 13, 2013 | 47.53 | 48.44 | 46.84 | 48.18 | 126,167 | +0.53(+1.11%) |
Jun 12, 2013 | 48.27 | 48.88 | 47.37 | 47.65 | 271,432 | -0.42(-0.87%) |
Jun 11, 2013 | 47.22 | 48.23 | 46.60 | 48.07 | 91,971 | +0.16(+0.33%) |
Jun 10, 2013 | 47.80 | 48.25 | 47.46 | 47.91 | 0 | +0.15(+0.31%) |
Jun 07, 2013 | 47.53 | 48.26 | 46.97 | 47.76 | 0 | +0.53(+1.12%) |
Jun 06, 2013 | 45.99 | 47.46 | 45.94 | 47.23 | 349,519 | +1.13(+2.45%) |
Jun 05, 2013 | 46.24 | 46.57 | 45.31 | 46.10 | 0 | -0.28(-0.60%) |
Jun 04, 2013 | 46.01 | 46.80 | 45.63 | 46.38 | 0 | +0.39(+0.85%) |
Jun 03, 2013 | 45.96 | 46.33 | 45.13 | 45.99 | 248,971 | +0.04(+0.09%) |
May 31, 2013 | 46.40 | 46.64 | 45.89 | 45.95 | 91,444 | -0.88(-1.88%) |
May 30, 2013 | 46.61 | 47.14 | 46.05 | 46.83 | 88,725 | +0.31(+0.67%) |
May 29, 2013 | 46.48 | 46.99 | 46.33 | 46.52 | 86,960 | -0.12(-0.26%) |
May 28, 2013 | 46.58 | 47.95 | 46.00 | 46.64 | 346,348 | +0.41(+0.89%) |
May 24, 2013 | 45.97 | 46.41 | 45.48 | 46.23 | 0 | -0.16(-0.34%) |
May 23, 2013 | 46.20 | 46.62 | 45.97 | 46.39 | 0 | +0.02(+0.04%) |
May 22, 2013 | 48.02 | 48.16 | 46.27 | 46.37 | 0 | -1.51(-3.15%) |
May 21, 2013 | 48.30 | 48.30 | 47.61 | 47.88 | 0 | -0.48(-0.99%) |
May 20, 2013 | 47.31 | 48.65 | 47.23 | 48.36 | 0 | +0.91(+1.92%) |
May 17, 2013 | 47.72 | 47.72 | 47.08 | 47.45 | 0 | +0.12(+0.25%) |
May 16, 2013 | 46.63 | 47.90 | 46.50 | 47.33 | 297,244 | +0.81(+1.74%) |
May 15, 2013 | 46.50 | 48.11 | 46.46 | 46.52 | 0 | +0.46(+1.00%) |
May 13, 2013 | 46.23 | 46.66 | 44.88 | 46.06 | 0 | -0.49(-1.05%) |
May 10, 2013 | 45.00 | 46.65 | 44.91 | 46.55 | 0 | +1.45(+3.22%) |
May 09, 2013 | 43.65 | 45.22 | 43.25 | 45.10 | 0 | +1.41(+3.23%) |
May 08, 2013 | 42.81 | 44.07 | 42.42 | 43.69 | 0 | +0.88(+2.06%) |
May 07, 2013 | 42.03 | 42.87 | 41.83 | 42.81 | 0 | +0.78(+1.86%) |
May 06, 2013 | 41.26 | 42.14 | 41.20 | 42.03 | 0 | +0.80(+1.94%) |
May 03, 2013 | 42.50 | 42.50 | 41.00 | 41.23 | 0 | +0.23(+0.56%) |
May 02, 2013 | 41.00 | 41.32 | 40.49 | 41.00 | 0 | +0.01(+0.02%) |
May 01, 2013 | 40.54 | 41.51 | 40.49 | 40.99 | 0 | +0.19(+0.47%) |
Apr 30, 2013 | 41.50 | 41.50 | 40.17 | 40.80 | 0 | -0.59(-1.43%) |
Apr 29, 2013 | 42.69 | 42.77 | 41.25 | 41.39 | 716,216 | -1.00(-2.36%) |
Apr 26, 2013 | 40.25 | 43.46 | 40.89 | 42.39 | 811,954 | +1.50(+3.67%) |
Apr 25, 2013 | 40.18 | 41.50 | 40.01 | 40.89 | 562,163 | +0.95(+2.38%) |
Apr 24, 2013 | 40.91 | 41.38 | 39.87 | 39.94 | 343,626 | -0.94(-2.30%) |
Apr 23, 2013 | 40.07 | 41.94 | 40.05 | 40.88 | 551,129 | +0.90(+2.25%) |
Apr 22, 2013 | 38.99 | 40.03 | 38.85 | 39.98 | 460,061 | +1.16(+2.99%) |
Apr 19, 2013 | 38.03 | 39.17 | 38.03 | 38.82 | 450,720 | +0.91(+2.40%) |
Apr 18, 2013 | 37.27 | 38.27 | 36.58 | 37.91 | 421,039 | +0.64(+1.72%) |
Apr 17, 2013 | 38.09 | 38.34 | 37.02 | 37.27 | 365,981 | -1.27(-3.30%) |
Apr 16, 2013 | 37.78 | 38.74 | 37.09 | 38.54 | 330,141 | +1.11(+2.97%) |
Apr 15, 2013 | 38.85 | 38.93 | 37.37 | 37.43 | 338,935 | -1.78(-4.54%) |
Apr 12, 2013 | 39.32 | 39.75 | 38.64 | 39.21 | 249,685 | -0.40(-1.01%) |
Apr 11, 2013 | 39.05 | 40.00 | 39.04 | 39.61 | 372,127 | +0.36(+0.92%) |
Apr 10, 2013 | 36.84 | 39.79 | 36.63 | 39.25 | 855,578 | +2.50(+6.80%) |
Apr 09, 2013 | 37.19 | 37.38 | 36.64 | 36.75 | 245,486 | -0.26(-0.70%) |
Apr 08, 2013 | 37.42 | 37.47 | 36.51 | 37.01 | 233,405 | -0.23(-0.62%) |
Apr 05, 2013 | 36.65 | 37.37 | 36.65 | 37.24 | 157,693 | -0.07(-0.19%) |
Apr 04, 2013 | 37.33 | 37.73 | 37.16 | 37.31 | 182,919 | +0.09(+0.24%) |
Apr 03, 2013 | 37.63 | 38.07 | 36.89 | 37.22 | 219,122 | -0.40(-1.06%) |
Apr 02, 2013 | 38.19 | 38.43 | 37.50 | 37.62 | 197,257 | -0.27(-0.71%) |
Apr 01, 2013 | 38.72 | 38.87 | 37.75 | 37.89 | 362,206 | -0.77(-1.99%) |
Mar 28, 2013 | 39.29 | 39.39 | 38.29 | 38.66 | 361,402 | -0.43(-1.10%) |
Mar 27, 2013 | 39.10 | 39.45 | 39.05 | 39.09 | 108,344 | -0.34(-0.86%) |
Mar 26, 2013 | 39.60 | 39.98 | 39.01 | 39.43 | 138,067 | +0.16(+0.41%) |
Mar 25, 2013 | 39.66 | 40.02 | 39.00 | 39.27 | 194,645 | -0.32(-0.81%) |
Mar 22, 2013 | 39.79 | 40.08 | 39.53 | 39.59 | 147,286 | -0.26(-0.65%) |
Mar 21, 2013 | 39.83 | 40.56 | 39.63 | 39.85 | 241,642 | -0.33(-0.82%) |
Mar 20, 2013 | 40.04 | 40.42 | 40.00 | 40.18 | 278,068 | +0.26(+0.65%) |
Mar 19, 2013 | 39.77 | 40.35 | 39.48 | 39.92 | 420,368 | +0.35(+0.88%) |
Mar 18, 2013 | 39.25 | 40.04 | 39.25 | 39.57 | 202,231 | -0.18(-0.45%) |
Mar 15, 2013 | 40.02 | 40.76 | 39.61 | 39.75 | 443,728 | -0.42(-1.05%) |
Mar 14, 2013 | 38.84 | 40.30 | 38.84 | 40.17 | 509,797 | +1.28(+3.29%) |
Mar 13, 2013 | 38.16 | 39.35 | 38.16 | 38.89 | 333,066 | +0.64(+1.67%) |
Mar 12, 2013 | 38.76 | 39.30 | 37.77 | 38.25 | 636,532 | -0.77(-1.97%) |
Mar 11, 2013 | 36.90 | 39.29 | 36.90 | 39.02 | 714,888 | +1.84(+4.95%) |
Mar 08, 2013 | 36.25 | 37.40 | 35.80 | 37.18 | 416,763 | +1.30(+3.62%) |
Mar 07, 2013 | 35.05 | 35.96 | 34.92 | 35.88 | 512,904 | +1.02(+2.93%) |
Mar 06, 2013 | 33.95 | 34.92 | 33.92 | 34.86 | 580,458 | +0.96(+2.83%) |
Mar 05, 2013 | 34.19 | 34.19 | 33.81 | 33.90 | 611,513 | +0.00(+0.00%) |
Mar 04, 2013 | 33.42 | 34.28 | 33.26 | 33.90 | 769,775 | +0.50(+1.50%) |
Mar 01, 2013 | 34.67 | 35.16 | 33.00 | 33.40 | 4,096,432 | -1.60(-4.57%) |
Feb 28, 2013 | 35.35 | 35.55 | 34.98 | 35.00 | 246,736 | -0.37(-1.05%) |
Feb 27, 2013 | 35.22 | 35.58 | 35.18 | 35.37 | 407,098 | +0.22(+0.63%) |
Feb 26, 2013 | 35.50 | 35.61 | 35.02 | 35.15 | 320,801 | -0.76(-2.12%) |
Feb 22, 2013 | 35.81 | 35.94 | 34.99 | 35.91 | 124,956 | +0.53(+1.50%) |
Feb 21, 2013 | 36.25 | 36.25 | 34.51 | 35.38 | 326,158 | -0.94(-2.59%) |
Feb 20, 2013 | 36.31 | 36.81 | 35.92 | 36.32 | 165,108 | -0.04(-0.11%) |
Feb 19, 2013 | 36.27 | 36.69 | 36.19 | 36.36 | 160,036 | -0.01(-0.03%) |
Feb 15, 2013 | 36.52 | 37.00 | 35.76 | 36.37 | 224,957 | +0.63(+1.76%) |
Feb 14, 2013 | 35.75 | 36.23 | 35.33 | 35.74 | 252,240 | +0.97(+2.79%) |
Feb 13, 2013 | 34.50 | 35.01 | 34.24 | 34.77 | 200,139 | +0.39(+1.13%) |
Feb 12, 2013 | 34.47 | 34.65 | 34.08 | 34.38 | 100,488 | -0.08(-0.23%) |
Feb 11, 2013 | 34.50 | 35.19 | 34.24 | 34.46 | 143,589 | -0.09(-0.26%) |
Feb 08, 2013 | 33.70 | 35.25 | 33.53 | 34.55 | 292,118 | +0.97(+2.89%) |
Feb 07, 2013 | 33.25 | 34.00 | 32.34 | 33.58 | 270,224 | +0.37(+1.11%) |
Feb 06, 2013 | 33.50 | 33.79 | 32.92 | 33.21 | 357,934 | +0.52(+1.59%) |
Feb 04, 2013 | 33.77 | 34.21 | 32.63 | 32.69 | 630,892 | -1.28(-3.77%) |
Feb 01, 2013 | 34.27 | 35.14 | 32.64 | 33.97 | 1,650,841 | -1.88(-5.24%) |
Jan 31, 2013 | 36.86 | 36.88 | 35.59 | 35.85 | 682,650 | +0.33(+0.93%) |
Jan 30, 2013 | 35.91 | 36.20 | 35.17 | 35.52 | 320,604 | -0.50(-1.39%) |
Jan 29, 2013 | 36.75 | 37.06 | 35.97 | 36.02 | 398,621 | -0.88(-2.38%) |
Jan 28, 2013 | 37.50 | 37.86 | 36.65 | 36.90 | 413,270 | -0.70(-1.86%) |
Jan 25, 2013 | 37.18 | 37.74 | 36.99 | 37.60 | 215,843 | +0.43(+1.16%) |
Jan 24, 2013 | 36.79 | 37.60 | 36.39 | 37.17 | 485,924 | +0.30(+0.81%) |
Jan 23, 2013 | 35.74 | 36.97 | 35.40 | 36.87 | 336,632 | +1.48(+4.18%) |
Jan 22, 2013 | 35.73 | 35.95 | 35.24 | 35.39 | 140,177 | -0.32(-0.90%) |
Jan 18, 2013 | 35.75 | 35.89 | 34.48 | 35.71 | 275,708 | -0.17(-0.47%) |
Jan 17, 2013 | 34.79 | 35.89 | 34.78 | 35.88 | 176,107 | +1.16(+3.34%) |
Jan 16, 2013 | 34.79 | 35.38 | 34.50 | 34.72 | 150,111 | -0.27(-0.77%) |
Jan 15, 2013 | 33.94 | 35.06 | 33.94 | 34.99 | 256,152 | +0.87(+2.55%) |
Jan 14, 2013 | 33.97 | 34.48 | 33.94 | 34.12 | 153,834 | +0.03(+0.09%) |
Jan 11, 2013 | 34.73 | 34.80 | 34.01 | 34.09 | 127,339 | -0.50(-1.45%) |
Jan 10, 2013 | 34.62 | 34.86 | 34.07 | 34.59 | 202,978 | +0.15(+0.44%) |
Jan 09, 2013 | 33.78 | 34.68 | 33.74 | 34.44 | 200,045 | +0.88(+2.62%) |
Jan 08, 2013 | 34.02 | 34.77 | 32.52 | 33.56 | 194,302 | -0.62(-1.81%) |
Jan 07, 2013 | 34.09 | 34.60 | 33.82 | 34.18 | 132,133 | +0.03(+0.09%) |
Jan 04, 2013 | 34.29 | 34.68 | 33.78 | 34.15 | 125,602 | +0.09(+0.26%) |
Jan 03, 2013 | 34.42 | 34.56 | 33.64 | 34.06 | 252,684 | -0.33(-0.96%) |
Jan 02, 2013 | 33.90 | 34.65 | 32.86 | 34.39 | 505,863 | +1.53(+4.66%) |
Dec 31, 2012 | 31.36 | 32.90 | 31.30 | 32.86 | 348,461 | +1.53(+4.88%) |
Dec 28, 2012 | 31.78 | 32.20 | 31.08 | 31.33 | 321,589 | -0.64(-2.00%) |
Dec 27, 2012 | 32.64 | 32.99 | 31.30 | 31.97 | 421,973 | -0.81(-2.47%) |
Dec 26, 2012 | 33.00 | 33.28 | 32.46 | 32.78 | 134,538 | -0.16(-0.49%) |
Dec 24, 2012 | 33.43 | 33.63 | 32.85 | 32.94 | 47,579 | -0.48(-1.44%) |
Dec 21, 2012 | 34.08 | 34.08 | 32.71 | 33.42 | 332,407 | -0.32(-0.95%) |
Dec 20, 2012 | 34.24 | 34.28 | 33.47 | 33.74 | 358,322 | -0.57(-1.66%) |
Dec 19, 2012 | 34.43 | 34.48 | 33.86 | 34.31 | 274,974 | -0.21(-0.61%) |
Dec 18, 2012 | 34.53 | 35.06 | 34.20 | 34.52 | 311,967 | -0.09(-0.26%) |
Dec 17, 2012 | 34.63 | 34.82 | 33.84 | 34.61 | 384,174 | +0.08(+0.23%) |
Dec 14, 2012 | 34.72 | 35.22 | 34.36 | 34.53 | 211,864 | -0.36(-1.03%) |
Dec 13, 2012 | 33.26 | 35.05 | 32.24 | 34.89 | 708,013 | +1.30(+3.87%) |
Dec 12, 2012 | 32.28 | 33.95 | 31.77 | 33.59 | 445,941 | +1.87(+5.90%) |
Dec 11, 2012 | 31.42 | 32.10 | 31.21 | 31.72 | 250,658 | +0.38(+1.21%) |
Dec 10, 2012 | 31.47 | 31.75 | 30.92 | 31.34 | 267,845 | +0.26(+0.84%) |
Dec 07, 2012 | 31.35 | 32.01 | 30.85 | 31.08 | 117,397 | -0.20(-0.64%) |
Dec 06, 2012 | 31.58 | 32.00 | 31.07 | 31.28 | 318,944 | -0.38(-1.20%) |
Dec 05, 2012 | 31.74 | 32.10 | 31.33 | 31.66 | 241,578 | +0.02(+0.06%) |
Dec 04, 2012 | 31.63 | 32.26 | 31.41 | 31.64 | 227,996 | +0.59(+1.92%) |
Nov 30, 2012 | 30.51 | 31.59 | 30.41 | 31.05 | 815,908 | +1.15(+3.83%) |
Nov 29, 2012 | 30.83 | 30.85 | 29.89 | 29.90 | 599,851 | -0.71(-2.32%) |
Nov 28, 2012 | 30.28 | 30.75 | 29.86 | 30.61 | 275,706 | +0.26(+0.86%) |
Nov 27, 2012 | 29.99 | 31.16 | 29.99 | 30.35 | 512,372 | +0.71(+2.40%) |
Nov 26, 2012 | 29.63 | 29.86 | 29.09 | 29.64 | 185,844 | +0.01(+0.03%) |
Nov 23, 2012 | 29.21 | 29.76 | 28.93 | 29.63 | 106,758 | +0.54(+1.86%) |
Nov 21, 2012 | 28.90 | 29.09 | 28.42 | 29.09 | 132,531 | +0.19(+0.66%) |
Nov 20, 2012 | 28.97 | 29.41 | 28.18 | 28.90 | 178,401 | -0.06(-0.21%) |
Nov 19, 2012 | 29.51 | 29.51 | 28.17 | 28.96 | 319,689 | -0.14(-0.48%) |
Nov 16, 2012 | 29.10 | 29.54 | 29.01 | 29.10 | 899,832 | -0.10(-0.34%) |
Nov 15, 2012 | 28.68 | 29.35 | 28.27 | 29.20 | 252,407 | +0.59(+2.06%) |
Nov 14, 2012 | 29.98 | 29.98 | 28.57 | 28.61 | 391,970 | -1.20(-4.03%) |
Nov 13, 2012 | 29.88 | 30.17 | 29.71 | 29.81 | 283,506 | -0.36(-1.19%) |
Nov 12, 2012 | 30.36 | 30.40 | 29.89 | 30.17 | 95,407 | +0.04(+0.13%) |
Nov 09, 2012 | 30.11 | 30.46 | 29.88 | 30.13 | 131,487 | -0.17(-0.56%) |
Nov 08, 2012 | 30.26 | 30.62 | 29.83 | 30.30 | 199,333 | +0.31(+1.03%) |
Nov 07, 2012 | 30.17 | 30.64 | 29.89 | 29.99 | 174,939 | -0.58(-1.90%) |
Nov 06, 2012 | 30.20 | 30.98 | 30.20 | 30.57 | 144,632 | +0.38(+1.26%) |
Nov 05, 2012 | 29.98 | 30.37 | 29.63 | 30.19 | 154,717 | +0.19(+0.63%) |
Nov 02, 2012 | 30.63 | 30.82 | 29.87 | 30.00 | 308,651 | -0.42(-1.38%) |
Nov 01, 2012 | 30.40 | 31.01 | 29.89 | 30.42 | 366,299 | -0.05(-0.16%) |
Oct 31, 2012 | 30.29 | 30.98 | 29.54 | 30.47 | 568,869 | +0.49(+1.63%) |
Oct 26, 2012 | 32.49 | 29.98 | 29.98 | 29.98 | 1,878,500 | -4.56(-13.20%) |
Oct 25, 2012 | 34.78 | 36.00 | 34.11 | 34.54 | 512,827 | +0.07(+0.20%) |
Oct 24, 2012 | 34.43 | 34.66 | 34.31 | 34.47 | 357,064 | +0.12(+0.35%) |
Oct 23, 2012 | 33.90 | 34.46 | 33.73 | 34.35 | 232,875 | +0.16(+0.47%) |
Oct 19, 2012 | 35.98 | 36.06 | 34.11 | 34.19 | 356,162 | -1.79(-4.97%) |
Oct 18, 2012 | 36.29 | 36.72 | 35.73 | 35.98 | 210,994 | -0.45(-1.24%) |
Oct 17, 2012 | 35.68 | 36.49 | 34.59 | 36.43 | 209,580 | +0.85(+2.39%) |
Oct 16, 2012 | 35.99 | 36.22 | 35.37 | 35.58 | 123,376 | -0.14(-0.39%) |
Oct 15, 2012 | 35.64 | 36.05 | 35.46 | 35.72 | 145,168 | +0.10(+0.28%) |
Oct 12, 2012 | 34.33 | 35.88 | 34.33 | 35.62 | 356,456 | +1.41(+4.12%) |
Oct 11, 2012 | 34.70 | 35.90 | 34.13 | 34.21 | 96,792 | -0.15(-0.44%) |
Oct 10, 2012 | 34.66 | 35.17 | 34.11 | 34.36 | 241,355 | -0.14(-0.41%) |
Oct 09, 2012 | 34.88 | 35.28 | 34.33 | 34.50 | 200,105 | -0.24(-0.69%) |
Oct 08, 2012 | 35.17 | 36.33 | 34.66 | 34.74 | 99,080 | -0.49(-1.39%) |
Oct 05, 2012 | 35.58 | 36.35 | 35.17 | 35.23 | 206,644 | -0.10(-0.28%) |
Oct 04, 2012 | 34.78 | 35.74 | 34.63 | 35.33 | 195,812 | +0.61(+1.76%) |
Oct 03, 2012 | 34.52 | 34.93 | 34.17 | 34.72 | 154,470 | +0.18(+0.52%) |
Oct 02, 2012 | 34.16 | 34.56 | 33.95 | 34.54 | 151,864 | +0.63(+1.86%) |