Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.16 | 47.03 | 46.11 | 46.48 | 0 | +0.32(+0.69%) |
Oct 30, 2013 | 48.22 | 48.68 | 45.93 | 46.16 | 1,062,679 | -1.87(-3.89%) |
Oct 29, 2013 | 46.50 | 48.24 | 45.70 | 48.03 | 1,853,662 | +1.53(+3.29%) |
Oct 28, 2013 | 44.95 | 47.34 | 43.94 | 46.50 | 0 | +1.68(+3.75%) |
Oct 25, 2013 | 49.77 | 49.89 | 44.46 | 44.82 | 0 | -8.22(-15.50%) |
Oct 24, 2013 | 52.41 | 53.62 | 52.05 | 53.04 | 1,477,943 | +0.62(+1.18%) |
Oct 23, 2013 | 53.60 | 53.78 | 52.00 | 52.42 | 1,007,658 | -1.33(-2.47%) |
Oct 22, 2013 | 55.08 | 55.83 | 53.47 | 53.75 | 1,011,698 | -1.01(-1.84%) |
Oct 21, 2013 | 54.53 | 55.73 | 53.83 | 54.76 | 766,697 | +0.71(+1.31%) |
Oct 18, 2013 | 56.29 | 56.50 | 53.73 | 54.05 | 1,556,047 | -1.02(-1.85%) |
Oct 17, 2013 | 53.90 | 55.12 | 52.98 | 55.07 | 1,322,101 | +0.67(+1.23%) |
Oct 16, 2013 | 52.92 | 54.80 | 52.78 | 54.40 | 2,118,239 | +2.24(+4.29%) |
Oct 15, 2013 | 49.50 | 52.92 | 49.47 | 52.16 | 3,435,801 | +2.81(+5.69%) |
Oct 14, 2013 | 47.68 | 49.59 | 47.22 | 49.35 | 1,030,367 | +1.58(+3.31%) |
Oct 11, 2013 | 48.54 | 48.88 | 47.43 | 47.77 | 0 | -1.46(-2.97%) |
Oct 10, 2013 | 47.21 | 49.67 | 46.70 | 49.23 | 3,774,383 | +3.00(+6.49%) |
Oct 09, 2013 | 45.54 | 46.54 | 45.31 | 46.23 | 786,100 | +0.65(+1.43%) |
Oct 08, 2013 | 47.29 | 47.63 | 45.43 | 45.58 | 1,339,765 | -1.51(-3.21%) |
Oct 07, 2013 | 47.30 | 47.73 | 46.80 | 47.09 | 700,907 | -0.57(-1.20%) |
Oct 04, 2013 | 45.64 | 47.89 | 45.47 | 47.66 | 0 | +2.00(+4.38%) |
Oct 03, 2013 | 46.69 | 47.00 | 44.95 | 45.66 | 0 | -0.98(-2.10%) |
Oct 02, 2013 | 45.67 | 46.93 | 45.28 | 46.64 | 843,276 | +0.72(+1.57%) |
Oct 01, 2013 | 44.35 | 46.18 | 44.13 | 45.92 | 1,265,890 | +1.67(+3.77%) |
Sep 30, 2013 | 43.12 | 45.00 | 43.06 | 44.25 | 697,020 | +0.73(+1.68%) |
Sep 27, 2013 | 43.62 | 44.06 | 43.09 | 43.52 | 0 | -0.50(-1.14%) |
Sep 26, 2013 | 44.80 | 45.77 | 43.65 | 44.02 | 1,060,726 | -0.71(-1.59%) |
Sep 25, 2013 | 43.46 | 45.84 | 42.99 | 44.73 | 1,679,342 | +1.27(+2.92%) |
Sep 24, 2013 | 42.57 | 43.78 | 41.52 | 43.46 | 1,031,671 | +0.36(+0.84%) |
Sep 23, 2013 | 42.98 | 43.45 | 42.15 | 43.10 | 547,058 | +0.32(+0.75%) |
Sep 20, 2013 | 43.00 | 43.88 | 42.51 | 42.78 | 0 | +0.46(+1.09%) |
Sep 19, 2013 | 42.75 | 42.88 | 42.31 | 42.32 | 334,595 | -0.19(-0.45%) |
Sep 18, 2013 | 42.16 | 42.85 | 41.93 | 42.51 | 0 | +0.50(+1.19%) |
Sep 17, 2013 | 41.84 | 42.20 | 41.64 | 42.01 | 0 | +0.61(+1.47%) |
Sep 16, 2013 | 41.59 | 41.94 | 41.16 | 41.40 | 0 | +0.16(+0.39%) |
Sep 13, 2013 | 40.83 | 41.28 | 40.35 | 41.24 | 0 | +0.66(+1.63%) |
Sep 12, 2013 | 40.75 | 41.02 | 40.31 | 40.58 | 0 | -0.17(-0.42%) |
Sep 11, 2013 | 40.00 | 40.83 | 40.00 | 40.75 | 0 | +0.57(+1.42%) |
Sep 10, 2013 | 39.58 | 40.20 | 39.32 | 40.18 | 578,467 | +0.88(+2.24%) |
Sep 09, 2013 | 38.41 | 39.38 | 38.41 | 39.30 | 0 | +1.03(+2.69%) |
Sep 06, 2013 | 39.40 | 39.40 | 37.87 | 38.27 | 0 | -0.90(-2.30%) |
Sep 05, 2013 | 39.10 | 39.52 | 38.81 | 39.17 | 378,427 | +0.27(+0.69%) |
Sep 04, 2013 | 38.96 | 39.21 | 38.39 | 38.90 | 0 | +0.13(+0.34%) |
Sep 03, 2013 | 39.25 | 39.70 | 38.44 | 38.77 | 0 | +0.11(+0.28%) |
Aug 30, 2013 | 40.17 | 40.21 | 38.58 | 38.66 | 0 | -1.38(-3.45%) |
Aug 29, 2013 | 39.74 | 40.38 | 39.58 | 40.04 | 520,185 | +0.33(+0.83%) |
Aug 28, 2013 | 39.35 | 39.85 | 38.83 | 39.71 | 0 | +0.50(+1.28%) |
Aug 27, 2013 | 40.61 | 40.72 | 39.11 | 39.21 | 517,632 | -1.82(-4.44%) |
Aug 26, 2013 | 41.30 | 41.44 | 40.89 | 41.03 | 0 | -0.13(-0.32%) |
Aug 23, 2013 | 41.25 | 41.95 | 41.03 | 41.16 | 0 | -0.05(-0.12%) |
Aug 22, 2013 | 40.68 | 41.50 | 40.50 | 41.21 | 402,947 | +0.53(+1.30%) |
Aug 21, 2013 | 40.34 | 41.16 | 40.10 | 40.68 | 0 | +0.29(+0.72%) |
Aug 20, 2013 | 40.29 | 40.49 | 39.78 | 40.39 | 263,782 | +0.23(+0.57%) |
Aug 19, 2013 | 40.88 | 41.28 | 40.12 | 40.16 | 445,756 | -0.72(-1.76%) |
Aug 16, 2013 | 40.73 | 41.11 | 40.57 | 40.88 | 0 | +0.02(+0.05%) |
Aug 15, 2013 | 41.24 | 41.27 | 39.89 | 40.86 | 581,307 | -0.99(-2.37%) |
Aug 14, 2013 | 42.09 | 42.19 | 41.74 | 41.85 | 564,034 | -0.12(-0.29%) |
Aug 13, 2013 | 41.85 | 42.38 | 41.44 | 41.97 | 778,730 | -0.01(-0.02%) |
Aug 12, 2013 | 40.92 | 42.10 | 40.80 | 41.98 | 827,833 | +1.02(+2.49%) |
Aug 09, 2013 | 40.74 | 41.22 | 40.22 | 40.96 | 554,522 | +0.27(+0.66%) |
Aug 08, 2013 | 41.39 | 41.40 | 40.65 | 40.69 | 389,751 | -0.61(-1.48%) |
Aug 07, 2013 | 41.35 | 41.49 | 40.57 | 41.30 | 655,059 | -0.02(-0.05%) |
Aug 06, 2013 | 39.82 | 41.69 | 39.82 | 41.32 | 1,438,997 | +1.52(+3.82%) |
Aug 05, 2013 | 40.62 | 40.86 | 39.36 | 39.80 | 768,495 | -0.91(-2.24%) |
Aug 02, 2013 | 41.31 | 41.80 | 40.00 | 40.71 | 1,986,113 | +0.04(+0.10%) |
Aug 01, 2013 | 40.43 | 41.02 | 39.68 | 40.67 | 1,698,799 | +0.67(+1.68%) |
Jul 31, 2013 | 38.83 | 40.00 | 38.83 | 40.00 | 0 | +1.10(+2.83%) |
Jul 30, 2013 | 39.76 | 40.24 | 38.89 | 38.90 | 0 | -0.59(-1.49%) |
Jul 29, 2013 | 40.10 | 40.10 | 38.82 | 39.49 | 0 | -0.98(-2.42%) |
Jul 26, 2013 | 41.70 | 41.70 | 40.23 | 40.47 | 0 | -1.53(-3.64%) |
Jul 25, 2013 | 41.75 | 42.28 | 41.28 | 42.00 | 0 | +0.24(+0.57%) |
Jul 24, 2013 | 41.72 | 42.23 | 41.31 | 41.76 | 0 | +0.31(+0.75%) |
Jul 23, 2013 | 42.15 | 42.46 | 41.21 | 41.45 | 0 | -0.69(-1.64%) |
Jul 22, 2013 | 41.27 | 42.79 | 40.91 | 42.14 | 0 | +1.00(+2.43%) |
Jul 19, 2013 | 40.98 | 41.16 | 40.32 | 41.14 | 0 | -0.08(-0.19%) |
Jul 18, 2013 | 42.00 | 42.00 | 40.50 | 41.22 | 0 | -0.67(-1.60%) |
Jul 17, 2013 | 42.04 | 42.48 | 41.05 | 41.89 | 607,577 | -0.28(-0.66%) |
Jul 16, 2013 | 41.98 | 42.40 | 41.59 | 42.17 | 0 | +0.18(+0.43%) |
Jul 15, 2013 | 41.82 | 42.33 | 41.57 | 41.99 | 0 | +0.45(+1.08%) |
Jul 12, 2013 | 40.85 | 41.91 | 40.84 | 41.54 | 0 | +0.50(+1.22%) |
Jul 11, 2013 | 41.12 | 41.49 | 40.68 | 41.04 | 0 | +0.39(+0.96%) |
Jul 10, 2013 | 40.22 | 40.70 | 39.53 | 40.65 | 0 | +0.33(+0.82%) |
Jul 09, 2013 | 39.16 | 40.50 | 38.80 | 40.32 | 0 | +1.52(+3.92%) |
Jul 08, 2013 | 39.37 | 39.50 | 38.79 | 38.80 | 521,909 | -0.32(-0.82%) |
Jul 05, 2013 | 39.36 | 39.36 | 38.26 | 39.12 | 0 | +0.11(+0.28%) |
Jul 03, 2013 | 38.47 | 39.42 | 38.39 | 39.01 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.75 | 38.90 | 38.43 | 38.80 | 0 | +0.05(+0.13%) |
Jul 01, 2013 | 38.77 | 38.93 | 38.41 | 38.75 | 0 | +0.19(+0.49%) |
Jun 28, 2013 | 38.32 | 38.82 | 37.93 | 38.56 | 1,085,794 | +0.01(+0.03%) |
Jun 27, 2013 | 39.12 | 39.34 | 38.17 | 38.55 | 0 | -0.44(-1.13%) |
Jun 26, 2013 | 40.56 | 40.69 | 38.41 | 38.99 | 0 | +3.12(+8.70%) |
Jun 25, 2013 | 35.45 | 36.10 | 35.17 | 35.87 | 682,085 | +0.72(+2.05%) |
Jun 24, 2013 | 36.22 | 36.29 | 34.98 | 35.15 | 0 | -1.40(-3.83%) |
Jun 21, 2013 | 36.73 | 36.73 | 35.97 | 36.55 | 736,010 | +0.02(+0.05%) |
Jun 20, 2013 | 36.72 | 37.26 | 36.48 | 36.53 | 0 | -0.61(-1.64%) |
Jun 19, 2013 | 37.90 | 38.14 | 37.12 | 37.14 | 0 | -0.81(-2.13%) |
Jun 18, 2013 | 37.54 | 38.67 | 37.54 | 37.95 | 0 | +0.51(+1.36%) |
Jun 17, 2013 | 38.01 | 38.16 | 37.01 | 37.44 | 0 | -0.44(-1.16%) |
Jun 14, 2013 | 38.00 | 38.37 | 37.49 | 37.88 | 0 | -0.37(-0.97%) |
Jun 13, 2013 | 37.68 | 38.34 | 36.01 | 38.25 | 1,336,969 | +0.56(+1.49%) |
Jun 12, 2013 | 38.54 | 39.12 | 37.21 | 37.69 | 1,674,566 | -1.07(-2.76%) |
Jun 11, 2013 | 40.14 | 40.42 | 38.26 | 38.76 | 1,452,892 | -1.82(-4.48%) |
Jun 10, 2013 | 40.54 | 41.16 | 40.31 | 40.58 | 0 | +0.09(+0.22%) |
Jun 07, 2013 | 42.40 | 42.50 | 39.39 | 40.49 | 0 | -1.98(-4.66%) |
Jun 06, 2013 | 42.69 | 43.37 | 42.35 | 42.47 | 847,715 | -0.28(-0.65%) |
Jun 05, 2013 | 41.67 | 42.96 | 41.60 | 42.75 | 0 | +1.01(+2.42%) |
Jun 04, 2013 | 41.30 | 42.39 | 40.95 | 41.74 | 703,151 | +0.47(+1.14%) |
Jun 03, 2013 | 41.44 | 42.06 | 40.56 | 41.27 | 522,556 | +0.01(+0.02%) |
May 31, 2013 | 42.13 | 42.72 | 41.18 | 41.26 | 692,234 | -0.77(-1.83%) |
May 30, 2013 | 40.60 | 42.72 | 40.30 | 42.03 | 1,088,734 | +1.73(+4.29%) |
May 29, 2013 | 41.23 | 41.60 | 40.07 | 40.30 | 830,492 | -1.51(-3.61%) |
May 28, 2013 | 42.44 | 42.50 | 41.67 | 41.81 | 486,999 | -0.08(-0.19%) |
May 24, 2013 | 41.64 | 42.02 | 40.95 | 41.89 | 0 | +0.07(+0.17%) |
May 23, 2013 | 40.50 | 42.15 | 40.00 | 41.82 | 0 | +1.01(+2.47%) |
May 22, 2013 | 42.41 | 42.48 | 40.38 | 40.81 | 0 | -1.47(-3.48%) |
May 21, 2013 | 41.50 | 42.33 | 41.50 | 42.28 | 0 | +0.49(+1.17%) |
May 20, 2013 | 43.08 | 43.08 | 41.46 | 41.79 | 0 | -1.33(-3.08%) |
May 17, 2013 | 43.25 | 43.48 | 42.39 | 43.12 | 0 | +0.28(+0.65%) |
May 16, 2013 | 43.46 | 43.73 | 42.69 | 42.84 | 816,855 | -0.87(-1.99%) |
May 15, 2013 | 43.76 | 44.64 | 43.20 | 43.71 | 0 | -0.60(-1.35%) |
May 13, 2013 | 44.25 | 44.99 | 43.95 | 44.31 | 0 | +0.13(+0.29%) |
May 10, 2013 | 43.07 | 44.34 | 43.05 | 44.18 | 0 | +1.07(+2.48%) |
May 09, 2013 | 42.14 | 43.25 | 41.78 | 43.11 | 0 | +1.02(+2.42%) |
May 08, 2013 | 41.41 | 42.23 | 41.41 | 42.09 | 0 | +0.40(+0.96%) |
May 07, 2013 | 42.03 | 42.18 | 41.36 | 41.69 | 0 | -0.50(-1.19%) |
May 06, 2013 | 41.64 | 42.22 | 41.24 | 42.19 | 0 | +0.68(+1.64%) |
May 03, 2013 | 40.29 | 41.60 | 39.98 | 41.51 | 0 | +1.53(+3.83%) |
May 02, 2013 | 39.24 | 40.01 | 39.02 | 39.98 | 0 | +0.84(+2.15%) |
May 01, 2013 | 40.80 | 40.90 | 38.93 | 39.14 | 1,124,899 | -2.09(-5.07%) |
Apr 30, 2013 | 42.36 | 42.87 | 40.97 | 41.23 | 0 | -1.34(-3.15%) |
Apr 29, 2013 | 42.31 | 42.98 | 42.12 | 42.57 | 1,201,948 | +0.57(+1.35%) |
Apr 26, 2013 | 44.61 | 42.53 | 38.54 | 42.00 | 7,108,116 | +3.46(+8.98%) |
Apr 25, 2013 | 39.56 | 39.81 | 38.45 | 38.54 | 1,149,137 | -1.02(-2.58%) |
Apr 24, 2013 | 39.58 | 40.50 | 39.29 | 39.56 | 832,228 | +0.58(+1.49%) |
Apr 23, 2013 | 37.38 | 39.19 | 37.26 | 38.98 | 831,190 | +1.42(+3.78%) |
Apr 22, 2013 | 35.98 | 37.74 | 35.40 | 37.56 | 785,818 | +1.73(+4.83%) |
Apr 19, 2013 | 35.89 | 36.24 | 34.74 | 35.83 | 756,687 | -0.02(-0.06%) |
Apr 18, 2013 | 37.36 | 37.74 | 35.58 | 35.85 | 908,259 | -1.23(-3.32%) |
Apr 17, 2013 | 37.81 | 38.34 | 37.01 | 37.08 | 748,124 | -0.98(-2.57%) |
Apr 16, 2013 | 38.45 | 38.74 | 37.86 | 38.06 | 497,085 | -0.03(-0.08%) |
Apr 15, 2013 | 39.32 | 39.37 | 37.70 | 38.09 | 512,485 | -1.56(-3.93%) |
Apr 12, 2013 | 39.91 | 39.94 | 39.09 | 39.65 | 422,650 | -0.06(-0.15%) |
Apr 11, 2013 | 40.30 | 40.80 | 39.60 | 39.71 | 527,067 | -0.56(-1.39%) |
Apr 10, 2013 | 39.46 | 40.35 | 39.23 | 40.27 | 402,100 | +1.04(+2.65%) |
Apr 09, 2013 | 39.50 | 39.85 | 38.79 | 39.23 | 351,287 | -0.24(-0.61%) |
Apr 08, 2013 | 39.06 | 39.76 | 38.88 | 39.47 | 484,395 | +0.31(+0.79%) |
Apr 05, 2013 | 37.78 | 39.41 | 37.51 | 39.16 | 571,607 | +1.11(+2.92%) |
Apr 04, 2013 | 38.27 | 38.69 | 37.79 | 38.05 | 528,004 | -0.12(-0.31%) |
Apr 03, 2013 | 39.90 | 39.92 | 37.55 | 38.17 | 661,811 | -1.75(-4.38%) |
Apr 02, 2013 | 39.68 | 40.02 | 39.50 | 39.92 | 366,041 | +0.42(+1.06%) |
Apr 01, 2013 | 40.79 | 40.98 | 39.41 | 39.50 | 465,995 | -1.19(-2.92%) |
Mar 28, 2013 | 40.02 | 41.49 | 39.78 | 40.69 | 756,687 | +0.70(+1.75%) |
Mar 27, 2013 | 38.86 | 40.12 | 38.76 | 39.99 | 650,631 | +0.71(+1.81%) |
Mar 26, 2013 | 39.29 | 39.50 | 39.00 | 39.28 | 252,395 | +0.15(+0.38%) |
Mar 25, 2013 | 38.92 | 39.18 | 38.63 | 39.13 | 438,584 | +0.63(+1.64%) |
Mar 22, 2013 | 39.51 | 39.60 | 38.40 | 38.50 | 495,730 | -0.94(-2.38%) |
Mar 21, 2013 | 39.68 | 39.83 | 39.05 | 39.44 | 390,808 | -0.34(-0.85%) |
Mar 20, 2013 | 39.66 | 39.94 | 39.44 | 39.78 | 436,184 | +0.35(+0.89%) |
Mar 19, 2013 | 38.85 | 39.77 | 38.62 | 39.43 | 1,035,331 | +0.64(+1.65%) |
Mar 18, 2013 | 38.78 | 38.98 | 37.62 | 38.79 | 840,152 | +0.78(+2.05%) |
Mar 15, 2013 | 38.14 | 39.05 | 37.59 | 38.01 | 1,291,063 | -0.03(-0.08%) |
Mar 14, 2013 | 36.97 | 38.19 | 36.97 | 38.04 | 1,299,937 | +1.14(+3.09%) |
Mar 13, 2013 | 37.25 | 37.48 | 36.81 | 36.90 | 377,307 | -0.41(-1.10%) |
Mar 12, 2013 | 36.37 | 37.66 | 36.00 | 37.31 | 856,051 | +0.90(+2.47%) |
Mar 11, 2013 | 36.03 | 36.45 | 35.80 | 36.41 | 650,581 | +0.36(+1.00%) |
Mar 08, 2013 | 35.68 | 36.19 | 35.50 | 36.05 | 485,707 | +0.56(+1.58%) |
Mar 07, 2013 | 35.40 | 35.75 | 35.03 | 35.49 | 410,052 | +0.00(+0.00%) |
Mar 06, 2013 | 36.42 | 36.78 | 35.35 | 35.49 | 509,992 | -0.48(-1.33%) |
Mar 05, 2013 | 34.50 | 36.05 | 34.50 | 35.97 | 1,067,191 | +1.76(+5.14%) |
Mar 04, 2013 | 34.47 | 34.88 | 33.80 | 34.21 | 536,628 | -0.27(-0.78%) |
Mar 01, 2013 | 34.52 | 35.09 | 34.16 | 34.48 | 435,567 | -0.28(-0.81%) |
Feb 28, 2013 | 35.06 | 35.11 | 34.38 | 34.76 | 490,237 | -0.48(-1.36%) |
Feb 27, 2013 | 33.79 | 35.37 | 33.79 | 35.24 | 569,833 | +1.30(+3.83%) |
Feb 26, 2013 | 34.03 | 34.37 | 33.62 | 33.94 | 253,579 | +0.16(+0.47%) |
Feb 25, 2013 | 34.92 | 34.92 | 33.71 | 33.78 | 484,234 | -1.02(-2.93%) |
Feb 22, 2013 | 34.38 | 34.97 | 34.06 | 34.80 | 489,532 | +0.51(+1.49%) |
Feb 21, 2013 | 33.88 | 34.54 | 33.63 | 34.29 | 678,965 | +0.58(+1.72%) |
Feb 20, 2013 | 34.34 | 34.55 | 33.56 | 33.71 | 465,588 | -0.70(-2.03%) |
Feb 19, 2013 | 33.97 | 34.72 | 33.92 | 34.41 | 527,137 | +0.57(+1.68%) |
Feb 15, 2013 | 35.00 | 35.29 | 33.78 | 33.84 | 769,724 | -0.99(-2.84%) |
Feb 14, 2013 | 34.38 | 35.04 | 34.31 | 34.83 | 604,347 | +0.35(+1.02%) |
Feb 13, 2013 | 34.69 | 34.81 | 34.18 | 34.48 | 383,069 | -0.21(-0.61%) |
Feb 12, 2013 | 34.83 | 34.86 | 34.60 | 34.69 | 426,311 | -0.06(-0.17%) |
Feb 11, 2013 | 35.07 | 35.08 | 34.55 | 34.75 | 264,906 | -0.45(-1.28%) |
Feb 08, 2013 | 35.43 | 35.86 | 35.12 | 35.20 | 425,496 | -0.26(-0.73%) |
Feb 07, 2013 | 34.59 | 35.64 | 34.59 | 35.46 | 776,231 | +0.96(+2.78%) |
Feb 06, 2013 | 34.30 | 34.75 | 34.15 | 34.50 | 349,113 | +0.50(+1.47%) |
Feb 04, 2013 | 34.78 | 35.00 | 33.91 | 34.00 | 636,601 | -1.03(-2.94%) |
Feb 01, 2013 | 35.27 | 35.50 | 35.02 | 35.03 | 491,026 | -0.05(-0.14%) |
Jan 31, 2013 | 35.30 | 35.53 | 34.97 | 35.08 | 682,884 | -0.24(-0.68%) |
Jan 30, 2013 | 35.31 | 35.69 | 35.08 | 35.32 | 767,121 | -0.08(-0.23%) |
Jan 29, 2013 | 35.57 | 35.87 | 34.79 | 35.40 | 755,436 | -0.36(-1.01%) |
Jan 28, 2013 | 36.39 | 37.26 | 35.55 | 35.76 | 1,024,134 | -0.67(-1.84%) |
Jan 25, 2013 | 37.34 | 39.75 | 36.40 | 36.43 | 4,724,093 | +3.88(+11.92%) |
Jan 24, 2013 | 32.54 | 33.10 | 32.34 | 32.55 | 1,355,984 | -0.05(-0.15%) |
Jan 23, 2013 | 32.92 | 33.16 | 32.41 | 32.60 | 527,447 | -0.16(-0.49%) |
Jan 22, 2013 | 32.99 | 33.01 | 32.48 | 32.76 | 628,336 | -0.21(-0.64%) |
Jan 18, 2013 | 33.01 | 33.09 | 32.54 | 32.97 | 494,489 | +0.10(+0.31%) |
Jan 17, 2013 | 33.02 | 33.77 | 32.80 | 32.87 | 855,703 | -0.03(-0.09%) |
Jan 16, 2013 | 33.10 | 33.48 | 32.77 | 32.90 | 651,400 | -0.58(-1.73%) |
Jan 15, 2013 | 31.88 | 33.86 | 31.88 | 33.48 | 1,058,683 | +1.34(+4.17%) |
Jan 14, 2013 | 31.39 | 32.34 | 31.12 | 32.14 | 719,148 | +1.62(+5.31%) |
Jan 11, 2013 | 30.20 | 30.63 | 29.88 | 30.52 | 357,322 | +0.17(+0.56%) |
Jan 10, 2013 | 29.53 | 30.56 | 29.45 | 30.35 | 514,366 | +1.04(+3.55%) |
Jan 09, 2013 | 29.92 | 30.11 | 29.29 | 29.31 | 579,082 | -0.55(-1.84%) |
Jan 08, 2013 | 30.04 | 30.33 | 29.68 | 29.86 | 326,433 | -0.33(-1.09%) |
Jan 07, 2013 | 30.56 | 30.86 | 29.86 | 30.19 | 334,930 | -0.56(-1.82%) |
Jan 04, 2013 | 30.51 | 31.09 | 30.31 | 30.75 | 346,671 | +0.31(+1.02%) |
Jan 03, 2013 | 30.54 | 31.00 | 30.28 | 30.44 | 420,916 | +0.01(+0.03%) |
Jan 02, 2013 | 30.75 | 30.84 | 30.00 | 30.43 | 851,217 | +0.43(+1.43%) |
Dec 31, 2012 | 29.62 | 30.17 | 29.28 | 30.00 | 320,669 | +0.42(+1.42%) |
Dec 28, 2012 | 29.82 | 30.03 | 29.52 | 29.58 | 328,435 | -0.50(-1.66%) |
Dec 27, 2012 | 29.65 | 30.20 | 29.53 | 30.08 | 396,764 | +0.47(+1.59%) |
Dec 26, 2012 | 29.91 | 30.15 | 29.41 | 29.61 | 226,222 | -0.24(-0.80%) |
Dec 24, 2012 | 29.45 | 29.98 | 29.18 | 29.85 | 191,535 | +0.31(+1.05%) |
Dec 21, 2012 | 29.02 | 29.54 | 28.72 | 29.54 | 892,250 | +0.22(+0.75%) |
Dec 20, 2012 | 28.73 | 29.47 | 28.58 | 29.32 | 526,089 | +0.55(+1.91%) |
Dec 19, 2012 | 29.04 | 30.36 | 28.70 | 28.77 | 1,359,777 | +0.44(+1.55%) |
Dec 18, 2012 | 27.72 | 28.40 | 27.68 | 28.33 | 510,870 | +0.72(+2.61%) |
Dec 17, 2012 | 26.67 | 27.63 | 26.67 | 27.61 | 509,191 | +0.98(+3.68%) |
Dec 14, 2012 | 27.16 | 27.40 | 26.45 | 26.63 | 547,911 | -0.64(-2.34%) |
Dec 13, 2012 | 27.55 | 27.79 | 27.04 | 27.27 | 170,622 | -0.34(-1.23%) |
Dec 12, 2012 | 27.90 | 28.08 | 27.55 | 27.61 | 442,091 | -0.21(-0.75%) |
Dec 11, 2012 | 27.20 | 27.85 | 27.11 | 27.82 | 410,217 | +0.82(+3.04%) |
Dec 10, 2012 | 26.81 | 27.19 | 26.70 | 27.00 | 229,140 | +0.17(+0.63%) |
Dec 07, 2012 | 26.97 | 27.13 | 26.62 | 26.83 | 301,974 | +0.05(+0.19%) |
Dec 06, 2012 | 26.37 | 26.96 | 26.37 | 26.78 | 424,560 | +0.44(+1.67%) |
Dec 05, 2012 | 26.26 | 26.67 | 26.00 | 26.34 | 478,507 | +0.17(+0.65%) |
Dec 04, 2012 | 26.80 | 26.80 | 26.04 | 26.17 | 450,888 | -0.55(-2.06%) |
Nov 30, 2012 | 26.76 | 26.80 | 26.56 | 26.72 | 574,628 | -0.06(-0.22%) |
Nov 29, 2012 | 26.42 | 27.20 | 26.42 | 26.78 | 555,731 | +0.44(+1.67%) |
Nov 28, 2012 | 26.23 | 26.70 | 26.09 | 26.34 | 331,011 | +0.04(+0.15%) |
Nov 27, 2012 | 25.88 | 26.52 | 25.64 | 26.30 | 444,490 | +0.31(+1.19%) |
Nov 26, 2012 | 25.54 | 25.99 | 25.30 | 25.99 | 188,105 | +0.33(+1.29%) |
Nov 23, 2012 | 25.02 | 25.68 | 24.68 | 25.66 | 110,323 | +0.81(+3.26%) |
Nov 21, 2012 | 24.18 | 24.97 | 23.97 | 24.85 | 153,452 | +0.63(+2.60%) |
Nov 20, 2012 | 24.63 | 24.63 | 23.80 | 24.22 | 323,483 | -0.54(-2.18%) |
Nov 19, 2012 | 24.03 | 24.76 | 23.85 | 24.76 | 275,202 | +0.99(+4.16%) |
Nov 16, 2012 | 24.10 | 24.14 | 23.52 | 23.77 | 270,648 | -0.42(-1.74%) |
Nov 15, 2012 | 23.89 | 24.21 | 23.57 | 24.19 | 293,975 | +0.38(+1.60%) |
Nov 14, 2012 | 24.25 | 24.25 | 23.75 | 23.81 | 241,964 | -0.34(-1.41%) |
Nov 13, 2012 | 24.20 | 24.41 | 23.96 | 24.15 | 229,682 | -0.26(-1.07%) |
Nov 12, 2012 | 24.66 | 24.66 | 24.32 | 24.41 | 119,930 | -0.10(-0.41%) |
Nov 09, 2012 | 24.38 | 24.95 | 24.20 | 24.51 | 219,105 | -0.04(-0.16%) |
Nov 08, 2012 | 24.91 | 25.07 | 24.53 | 24.55 | 378,335 | -0.38(-1.52%) |
Nov 07, 2012 | 25.23 | 25.32 | 24.55 | 24.93 | 464,636 | -0.58(-2.27%) |
Nov 06, 2012 | 24.11 | 25.63 | 24.00 | 25.51 | 465,004 | +1.67(+7.01%) |
Nov 05, 2012 | 23.15 | 24.11 | 23.15 | 23.84 | 588,260 | +0.76(+3.29%) |
Nov 02, 2012 | 23.69 | 23.75 | 23.02 | 23.08 | 444,997 | -0.57(-2.41%) |