Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.88 | 36.32 | 35.26 | 35.89 | 504,228 | -0.32(-0.88%) |
Sep 27, 2013 | 33.63 | 36.95 | 32.16 | 36.21 | 1,379,811 | -0.75(-2.04%) |
Sep 26, 2013 | 37.13 | 37.13 | 36.71 | 36.97 | 456,681 | -0.05(-0.14%) |
Sep 25, 2013 | 37.16 | 37.58 | 37.00 | 37.02 | 238,729 | -0.04(-0.12%) |
Sep 24, 2013 | 37.40 | 37.40 | 36.89 | 37.06 | 369,220 | -0.39(-1.03%) |
Sep 23, 2013 | 37.64 | 37.68 | 37.17 | 37.45 | 298,941 | -0.16(-0.43%) |
Sep 20, 2013 | 36.95 | 38.32 | 36.94 | 37.61 | 470,547 | +0.87(+2.36%) |
Sep 19, 2013 | 36.66 | 37.16 | 36.48 | 36.74 | 256,579 | +0.26(+0.70%) |
Sep 18, 2013 | 36.32 | 36.72 | 35.80 | 36.49 | 194,494 | +0.07(+0.19%) |
Sep 17, 2013 | 35.35 | 36.77 | 35.26 | 36.42 | 355,244 | +1.00(+2.83%) |
Sep 16, 2013 | 35.23 | 35.58 | 35.17 | 35.41 | 218,029 | +0.45(+1.30%) |
Sep 13, 2013 | 35.05 | 35.17 | 34.73 | 34.96 | 193,120 | +0.15(+0.42%) |
Sep 12, 2013 | 35.08 | 35.19 | 34.65 | 34.81 | 281,529 | -0.26(-0.73%) |
Sep 11, 2013 | 34.80 | 35.34 | 34.65 | 35.07 | 148,954 | +0.21(+0.59%) |
Sep 10, 2013 | 34.71 | 35.15 | 34.57 | 34.87 | 186,579 | +0.31(+0.89%) |
Sep 09, 2013 | 34.56 | 34.77 | 34.21 | 34.56 | 258,420 | +0.05(+0.15%) |
Sep 06, 2013 | 34.21 | 34.92 | 34.03 | 34.51 | 378,885 | +0.51(+1.49%) |
Sep 05, 2013 | 32.71 | 34.27 | 32.59 | 34.00 | 321,813 | +1.37(+4.21%) |
Sep 04, 2013 | 32.46 | 32.80 | 32.35 | 32.63 | 140,851 | +0.28(+0.87%) |
Sep 03, 2013 | 32.77 | 32.95 | 32.03 | 32.34 | 399,808 | +0.15(+0.48%) |
Aug 30, 2013 | 32.02 | 32.32 | 31.95 | 32.19 | 163,420 | +0.12(+0.37%) |
Aug 29, 2013 | 31.94 | 32.31 | 31.86 | 32.07 | 114,809 | +0.12(+0.38%) |
Aug 28, 2013 | 31.88 | 32.19 | 31.75 | 31.95 | 205,106 | +0.14(+0.43%) |
Aug 27, 2013 | 31.96 | 32.09 | 31.70 | 31.81 | 312,326 | -0.58(-1.80%) |
Aug 26, 2013 | 32.01 | 32.55 | 31.99 | 32.40 | 129,752 | +0.38(+1.18%) |
Aug 23, 2013 | 31.98 | 32.05 | 31.67 | 32.02 | 70,377 | +0.06(+0.19%) |
Aug 22, 2013 | 31.26 | 31.97 | 31.26 | 31.96 | 69,497 | +0.73(+2.33%) |
Aug 21, 2013 | 31.39 | 31.68 | 31.05 | 31.23 | 56,328 | -0.23(-0.74%) |
Aug 20, 2013 | 31.17 | 31.69 | 31.15 | 31.46 | 62,191 | +0.34(+1.10%) |
Aug 19, 2013 | 31.96 | 32.15 | 30.98 | 31.12 | 133,856 | -0.93(-2.89%) |
Aug 16, 2013 | 31.94 | 32.41 | 31.94 | 32.04 | 88,633 | -0.01(-0.03%) |
Aug 15, 2013 | 32.15 | 32.22 | 31.62 | 32.05 | 152,559 | -0.32(-0.98%) |
Aug 14, 2013 | 32.65 | 32.79 | 32.30 | 32.37 | 97,824 | -0.21(-0.63%) |
Aug 13, 2013 | 32.59 | 32.64 | 32.18 | 32.58 | 76,702 | +0.02(+0.05%) |
Aug 12, 2013 | 32.35 | 32.64 | 32.35 | 32.56 | 97,398 | +0.07(+0.21%) |
Aug 09, 2013 | 32.83 | 32.95 | 32.35 | 32.49 | 75,350 | -0.34(-1.04%) |
Aug 08, 2013 | 32.66 | 32.98 | 32.56 | 32.83 | 74,590 | +0.42(+1.30%) |
Aug 07, 2013 | 32.27 | 32.54 | 32.08 | 32.41 | 157,217 | +0.04(+0.13%) |
Aug 06, 2013 | 32.75 | 32.98 | 31.98 | 32.37 | 193,812 | -0.39(-1.20%) |
Aug 05, 2013 | 32.79 | 33.01 | 32.59 | 32.77 | 99,705 | -0.15(-0.47%) |
Aug 02, 2013 | 33.51 | 33.51 | 32.83 | 32.92 | 216,726 | -0.61(-1.82%) |
Aug 01, 2013 | 32.75 | 33.60 | 32.43 | 33.53 | 432,083 | +1.09(+3.36%) |
Jul 31, 2013 | 32.53 | 32.80 | 32.37 | 32.44 | 155,820 | +0.02(+0.05%) |
Jul 30, 2013 | 32.62 | 32.62 | 32.33 | 32.42 | 138,569 | -0.09(-0.29%) |
Jul 29, 2013 | 32.55 | 32.73 | 32.32 | 32.52 | 226,276 | -0.06(-0.18%) |
Jul 26, 2013 | 32.52 | 32.71 | 32.43 | 32.58 | 218,617 | -0.13(-0.39%) |
Jul 25, 2013 | 32.42 | 32.80 | 32.32 | 32.70 | 231,155 | +0.20(+0.61%) |
Jul 24, 2013 | 32.71 | 32.84 | 32.34 | 32.51 | 309,062 | -0.15(-0.47%) |
Jul 23, 2013 | 32.41 | 32.71 | 32.22 | 32.66 | 296,813 | +0.32(+0.98%) |
Jul 22, 2013 | 31.52 | 32.46 | 31.80 | 32.34 | 367,401 | +0.54(+1.70%) |
Jul 19, 2013 | 31.13 | 31.84 | 30.90 | 31.80 | 232,792 | +0.66(+2.12%) |
Jul 18, 2013 | 31.15 | 31.39 | 30.81 | 31.14 | 284,359 | +0.10(+0.33%) |
Jul 17, 2013 | 31.09 | 31.24 | 30.78 | 31.04 | 280,916 | +0.00(+0.00%) |
Jul 16, 2013 | 31.51 | 31.56 | 30.73 | 31.04 | 343,362 | -0.51(-1.63%) |
Jul 15, 2013 | 31.51 | 31.80 | 31.49 | 31.56 | 481,447 | -0.13(-0.41%) |
Jul 12, 2013 | 31.35 | 31.91 | 31.20 | 31.68 | 643,322 | +0.23(+0.74%) |
Jul 11, 2013 | 30.65 | 31.49 | 30.65 | 31.45 | 624,012 | +1.10(+3.62%) |
Jul 10, 2013 | 30.51 | 30.59 | 29.68 | 30.36 | 456,450 | +0.20(+0.65%) |
Jul 09, 2013 | 30.69 | 30.69 | 29.88 | 30.16 | 593,122 | -0.37(-1.20%) |
Jul 08, 2013 | 31.26 | 31.26 | 30.34 | 30.53 | 417,509 | -0.63(-2.03%) |
Jul 05, 2013 | 31.13 | 31.30 | 30.69 | 31.16 | 308,485 | +0.47(+1.53%) |
Jul 03, 2013 | 30.29 | 30.72 | 30.19 | 30.69 | 380,506 | +0.15(+0.48%) |
Jul 02, 2013 | 31.41 | 31.41 | 29.73 | 30.54 | 867,429 | -0.96(-3.04%) |
Jul 01, 2013 | 32.84 | 33.40 | 31.34 | 31.50 | 647,768 | -1.43(-4.36%) |
Jun 28, 2013 | 34.46 | 34.46 | 30.92 | 32.93 | 886,069 | -3.88(-10.53%) |
Jun 27, 2013 | 35.97 | 36.94 | 35.93 | 36.81 | 142,268 | +1.20(+3.38%) |
Jun 26, 2013 | 35.92 | 36.50 | 35.39 | 35.61 | 182,387 | +0.09(+0.26%) |
Jun 25, 2013 | 35.44 | 35.56 | 34.94 | 35.51 | 126,809 | +0.42(+1.19%) |
Jun 24, 2013 | 35.28 | 35.46 | 34.27 | 35.09 | 132,337 | -0.52(-1.46%) |
Jun 21, 2013 | 35.56 | 36.03 | 34.98 | 35.62 | 226,286 | +0.17(+0.48%) |
Jun 20, 2013 | 36.10 | 36.10 | 35.27 | 35.45 | 109,487 | -1.22(-3.33%) |
Jun 19, 2013 | 37.37 | 37.51 | 36.66 | 36.67 | 69,210 | -0.66(-1.76%) |
Jun 18, 2013 | 36.81 | 37.70 | 36.65 | 37.32 | 157,384 | +0.67(+1.84%) |
Jun 17, 2013 | 36.80 | 36.80 | 36.12 | 36.65 | 109,466 | +0.26(+0.70%) |
Jun 14, 2013 | 36.56 | 36.56 | 36.03 | 36.39 | 84,796 | -0.26(-0.70%) |
Jun 13, 2013 | 35.92 | 36.74 | 35.78 | 36.65 | 103,099 | +0.79(+2.19%) |
Jun 12, 2013 | 36.26 | 36.64 | 35.76 | 35.86 | 86,591 | -0.15(-0.43%) |
Jun 11, 2013 | 35.75 | 36.24 | 35.38 | 36.02 | 104,307 | -0.31(-0.85%) |
Jun 10, 2013 | 35.84 | 36.47 | 35.64 | 36.32 | 119,725 | +0.54(+1.50%) |
Jun 07, 2013 | 35.85 | 35.95 | 35.15 | 35.79 | 69,843 | +0.26(+0.72%) |
Jun 06, 2013 | 35.04 | 35.54 | 34.87 | 35.53 | 137,961 | +0.40(+1.14%) |
Jun 05, 2013 | 35.25 | 35.37 | 34.77 | 35.13 | 86,767 | -0.28(-0.80%) |
Jun 04, 2013 | 35.51 | 35.73 | 34.98 | 35.41 | 174,236 | -0.15(-0.43%) |
Jun 03, 2013 | 35.48 | 35.90 | 34.98 | 35.56 | 208,319 | +0.14(+0.39%) |
May 31, 2013 | 35.62 | 35.94 | 35.34 | 35.43 | 120,667 | -0.44(-1.24%) |
May 30, 2013 | 36.21 | 36.30 | 35.63 | 35.87 | 101,686 | -0.23(-0.64%) |
May 29, 2013 | 36.79 | 36.84 | 35.83 | 36.10 | 93,644 | -1.08(-2.89%) |
May 28, 2013 | 36.40 | 37.73 | 36.26 | 37.18 | 172,820 | +1.32(+3.69%) |
May 24, 2013 | 35.64 | 35.99 | 35.02 | 35.86 | 119,968 | +0.06(+0.17%) |
May 23, 2013 | 35.41 | 36.05 | 35.27 | 35.80 | 84,233 | -0.15(-0.40%) |
May 22, 2013 | 37.25 | 37.29 | 35.64 | 35.94 | 117,451 | -1.30(-3.49%) |
May 21, 2013 | 37.18 | 37.49 | 36.90 | 37.24 | 119,956 | +0.09(+0.23%) |
May 20, 2013 | 36.88 | 37.31 | 36.88 | 37.15 | 213,985 | +0.28(+0.76%) |
May 17, 2013 | 36.45 | 36.89 | 36.09 | 36.87 | 153,572 | +0.50(+1.36%) |
May 16, 2013 | 35.74 | 36.48 | 35.62 | 36.38 | 101,734 | +0.59(+1.65%) |
May 15, 2013 | 35.44 | 35.82 | 35.16 | 35.79 | 200,774 | -0.11(-0.31%) |
May 13, 2013 | 36.02 | 36.21 | 35.52 | 35.90 | 129,115 | -0.19(-0.52%) |
May 10, 2013 | 36.34 | 36.34 | 35.90 | 36.09 | 112,687 | -0.15(-0.42%) |
May 09, 2013 | 36.50 | 36.71 | 36.19 | 36.24 | 100,214 | -0.43(-1.16%) |
May 08, 2013 | 36.66 | 36.91 | 36.30 | 36.67 | 88,805 | -0.12(-0.32%) |
May 07, 2013 | 36.51 | 36.79 | 36.17 | 36.79 | 126,679 | +0.40(+1.10%) |
May 06, 2013 | 36.51 | 36.62 | 36.04 | 36.38 | 132,328 | -0.13(-0.35%) |
May 03, 2013 | 36.27 | 36.64 | 35.70 | 36.51 | 221,062 | +0.81(+2.27%) |
May 02, 2013 | 35.15 | 35.80 | 34.98 | 35.70 | 342,639 | +0.72(+2.05%) |
May 01, 2013 | 35.97 | 36.21 | 34.77 | 34.98 | 311,852 | -1.14(-3.14%) |
Apr 30, 2013 | 36.38 | 36.53 | 35.79 | 36.12 | 194,991 | -0.51(-1.40%) |
Apr 29, 2013 | 36.78 | 36.90 | 36.38 | 36.63 | 110,268 | -0.07(-0.19%) |
Apr 26, 2013 | 37.44 | 37.44 | 36.46 | 36.70 | 133,711 | -0.73(-1.96%) |
Apr 25, 2013 | 37.27 | 37.79 | 37.13 | 37.44 | 142,525 | +0.16(+0.44%) |
Apr 24, 2013 | 36.91 | 37.45 | 36.74 | 37.27 | 204,057 | +0.46(+1.25%) |
Apr 23, 2013 | 36.44 | 36.83 | 36.03 | 36.81 | 314,784 | +0.62(+1.72%) |
Apr 22, 2013 | 35.92 | 36.40 | 35.02 | 36.19 | 227,289 | +0.37(+1.03%) |
Apr 19, 2013 | 35.44 | 35.83 | 35.02 | 35.82 | 198,796 | +0.38(+1.08%) |
Apr 18, 2013 | 35.68 | 35.88 | 35.13 | 35.44 | 190,613 | -0.20(-0.57%) |
Apr 17, 2013 | 36.48 | 36.54 | 35.27 | 35.64 | 158,910 | -1.11(-3.02%) |
Apr 16, 2013 | 36.52 | 36.91 | 36.44 | 36.75 | 212,622 | +0.52(+1.43%) |
Apr 15, 2013 | 38.02 | 38.23 | 36.00 | 36.23 | 418,663 | -2.09(-5.46%) |
Apr 12, 2013 | 39.02 | 39.19 | 38.22 | 38.33 | 121,081 | -0.95(-2.43%) |
Apr 11, 2013 | 39.30 | 39.60 | 39.02 | 39.28 | 168,971 | -0.31(-0.77%) |
Apr 10, 2013 | 38.66 | 39.74 | 38.55 | 39.59 | 183,179 | +1.09(+2.83%) |
Apr 09, 2013 | 39.60 | 39.84 | 38.37 | 38.50 | 377,870 | -0.94(-2.37%) |
Apr 08, 2013 | 39.67 | 40.41 | 39.09 | 39.43 | 318,588 | +0.00(+0.00%) |
Apr 05, 2013 | 38.70 | 39.55 | 38.18 | 39.43 | 230,882 | +0.03(+0.09%) |
Apr 04, 2013 | 38.75 | 39.44 | 38.56 | 39.40 | 153,932 | +0.73(+1.89%) |
Apr 03, 2013 | 39.83 | 40.00 | 38.56 | 38.67 | 186,375 | -1.29(-3.24%) |
Apr 02, 2013 | 40.10 | 40.53 | 39.66 | 39.96 | 188,315 | +0.19(+0.47%) |
Apr 01, 2013 | 41.06 | 41.14 | 39.65 | 39.77 | 285,120 | -1.26(-3.07%) |
Mar 28, 2013 | 41.21 | 41.40 | 40.79 | 41.03 | 107,275 | -0.04(-0.10%) |
Mar 27, 2013 | 40.83 | 41.29 | 40.57 | 41.08 | 127,379 | +0.03(+0.08%) |
Mar 26, 2013 | 41.09 | 41.29 | 40.80 | 41.04 | 108,019 | +0.17(+0.42%) |
Mar 25, 2013 | 41.16 | 41.66 | 40.55 | 40.87 | 148,259 | -0.03(-0.06%) |
Mar 22, 2013 | 40.64 | 40.94 | 40.53 | 40.90 | 104,409 | +0.38(+0.95%) |
Mar 21, 2013 | 40.77 | 41.80 | 40.19 | 40.51 | 295,230 | -0.21(-0.52%) |
Mar 20, 2013 | 40.69 | 40.85 | 40.48 | 40.73 | 94,970 | +0.45(+1.12%) |
Mar 19, 2013 | 40.82 | 41.03 | 39.60 | 40.28 | 164,082 | -0.32(-0.80%) |
Mar 18, 2013 | 39.88 | 40.74 | 39.67 | 40.60 | 146,385 | +0.37(+0.93%) |
Mar 15, 2013 | 40.86 | 40.86 | 40.22 | 40.23 | 247,214 | -0.52(-1.27%) |
Mar 14, 2013 | 40.81 | 40.83 | 40.45 | 40.74 | 137,708 | +0.13(+0.31%) |
Mar 13, 2013 | 40.31 | 40.78 | 40.06 | 40.62 | 91,457 | +0.30(+0.74%) |
Mar 12, 2013 | 40.16 | 40.36 | 39.86 | 40.32 | 164,587 | +0.18(+0.45%) |
Mar 11, 2013 | 40.32 | 40.43 | 40.06 | 40.14 | 120,402 | -0.18(-0.44%) |
Mar 08, 2013 | 39.93 | 40.34 | 39.51 | 40.32 | 175,493 | +0.79(+2.00%) |
Mar 07, 2013 | 39.20 | 39.55 | 39.15 | 39.53 | 98,430 | +0.41(+1.04%) |
Mar 06, 2013 | 39.33 | 39.42 | 38.91 | 39.12 | 133,488 | -0.03(-0.07%) |
Mar 05, 2013 | 39.39 | 39.81 | 39.04 | 39.14 | 234,627 | -0.07(-0.17%) |
Mar 04, 2013 | 38.62 | 39.35 | 38.57 | 39.21 | 345,082 | +0.60(+1.54%) |
Mar 01, 2013 | 37.77 | 38.90 | 37.38 | 38.62 | 183,116 | +0.60(+1.57%) |
Feb 28, 2013 | 38.22 | 38.30 | 37.82 | 38.02 | 154,505 | -0.12(-0.31%) |
Feb 27, 2013 | 37.62 | 38.61 | 37.58 | 38.14 | 141,888 | +0.51(+1.36%) |
Feb 26, 2013 | 37.35 | 37.79 | 36.93 | 37.63 | 189,141 | +0.66(+1.77%) |
Feb 25, 2013 | 36.14 | 38.26 | 36.14 | 36.97 | 523,815 | +1.46(+4.10%) |
Feb 22, 2013 | 35.13 | 35.53 | 34.88 | 35.52 | 216,512 | +0.66(+1.91%) |
Feb 21, 2013 | 36.65 | 36.74 | 34.23 | 34.85 | 845,098 | -2.90(-7.69%) |
Feb 20, 2013 | 38.50 | 38.73 | 37.73 | 37.76 | 138,448 | -0.77(-1.99%) |
Feb 19, 2013 | 38.41 | 38.66 | 38.32 | 38.52 | 342,737 | +0.23(+0.60%) |
Feb 15, 2013 | 38.31 | 38.72 | 38.21 | 38.29 | 149,200 | +0.15(+0.40%) |
Feb 14, 2013 | 38.22 | 38.68 | 37.91 | 38.14 | 202,856 | -0.09(-0.22%) |
Feb 13, 2013 | 37.76 | 38.46 | 37.72 | 38.22 | 195,698 | +0.54(+1.42%) |
Feb 12, 2013 | 37.86 | 38.05 | 37.50 | 37.69 | 157,012 | -0.11(-0.29%) |
Feb 11, 2013 | 38.03 | 38.07 | 37.59 | 37.80 | 100,238 | -0.12(-0.31%) |
Feb 08, 2013 | 37.36 | 38.27 | 37.32 | 37.92 | 248,623 | +0.64(+1.71%) |
Feb 07, 2013 | 37.29 | 37.37 | 36.85 | 37.28 | 146,752 | +0.03(+0.09%) |
Feb 06, 2013 | 36.71 | 37.26 | 36.69 | 37.25 | 137,237 | +0.69(+1.89%) |
Feb 04, 2013 | 36.83 | 36.94 | 36.40 | 36.56 | 183,401 | -0.58(-1.56%) |
Feb 01, 2013 | 36.75 | 37.13 | 36.52 | 37.13 | 255,844 | +0.71(+1.94%) |
Jan 31, 2013 | 36.01 | 36.78 | 35.97 | 36.43 | 145,604 | +0.36(+0.99%) |
Jan 30, 2013 | 36.52 | 36.56 | 35.88 | 36.07 | 151,560 | -0.43(-1.19%) |
Jan 29, 2013 | 36.38 | 36.63 | 36.07 | 36.51 | 138,305 | +0.14(+0.37%) |
Jan 28, 2013 | 37.18 | 37.46 | 36.28 | 36.37 | 200,408 | -0.64(-1.74%) |
Jan 25, 2013 | 35.12 | 37.02 | 35.12 | 37.01 | 370,973 | +2.23(+6.42%) |
Jan 24, 2013 | 34.21 | 34.92 | 33.99 | 34.78 | 190,850 | +0.62(+1.81%) |
Jan 23, 2013 | 34.50 | 34.50 | 34.08 | 34.16 | 110,811 | -0.34(-0.98%) |
Jan 22, 2013 | 33.99 | 34.59 | 33.76 | 34.50 | 177,601 | +0.49(+1.45%) |
Jan 18, 2013 | 33.64 | 34.09 | 32.40 | 34.01 | 680,600 | -1.05(-3.00%) |
Jan 17, 2013 | 34.68 | 35.08 | 34.68 | 35.06 | 123,034 | +0.48(+1.37%) |
Jan 16, 2013 | 34.63 | 34.71 | 34.29 | 34.59 | 118,142 | -0.08(-0.22%) |
Jan 15, 2013 | 34.47 | 34.92 | 34.61 | 34.66 | 195,108 | +0.03(+0.10%) |
Jan 14, 2013 | 34.64 | 34.96 | 34.56 | 34.63 | 256,932 | -0.11(-0.32%) |
Jan 11, 2013 | 35.14 | 35.38 | 34.58 | 34.74 | 253,979 | -0.48(-1.35%) |
Jan 10, 2013 | 34.27 | 35.22 | 33.67 | 35.22 | 403,552 | +1.25(+3.67%) |
Jan 09, 2013 | 34.58 | 35.22 | 33.14 | 33.97 | 556,152 | +0.19(+0.55%) |
Jan 08, 2013 | 33.17 | 33.83 | 33.10 | 33.78 | 293,799 | +0.70(+2.10%) |
Jan 07, 2013 | 33.42 | 33.42 | 32.92 | 33.09 | 154,855 | -0.42(-1.27%) |
Jan 04, 2013 | 33.36 | 33.80 | 33.14 | 33.51 | 142,453 | +0.44(+1.33%) |
Jan 03, 2013 | 33.60 | 33.76 | 32.88 | 33.07 | 79,870 | -0.53(-1.59%) |
Jan 02, 2013 | 33.73 | 33.86 | 33.03 | 33.60 | 283,255 | +0.99(+3.04%) |
Dec 31, 2012 | 30.39 | 32.78 | 30.28 | 32.61 | 395,854 | +2.20(+7.23%) |
Dec 28, 2012 | 29.97 | 30.70 | 29.80 | 30.41 | 299,089 | +0.27(+0.90%) |
Dec 27, 2012 | 30.28 | 30.49 | 29.87 | 30.14 | 125,199 | -0.17(-0.56%) |
Dec 26, 2012 | 30.63 | 31.19 | 30.29 | 30.31 | 131,487 | -0.32(-1.05%) |
Dec 24, 2012 | 30.50 | 30.66 | 30.32 | 30.63 | 42,206 | +0.08(+0.28%) |
Dec 21, 2012 | 30.27 | 30.68 | 29.86 | 30.55 | 407,877 | +0.00(+0.00%) |
Dec 20, 2012 | 30.38 | 30.79 | 30.37 | 30.55 | 198,639 | +0.18(+0.59%) |
Dec 19, 2012 | 30.25 | 30.63 | 29.94 | 30.37 | 227,974 | +0.06(+0.20%) |
Dec 18, 2012 | 30.23 | 30.48 | 29.80 | 30.31 | 324,585 | +0.08(+0.25%) |
Dec 17, 2012 | 30.60 | 30.80 | 29.82 | 30.23 | 190,659 | -0.31(-1.00%) |
Dec 14, 2012 | 30.24 | 30.96 | 30.24 | 30.54 | 97,138 | +0.17(+0.56%) |
Dec 13, 2012 | 30.87 | 31.09 | 30.33 | 30.37 | 102,459 | -0.48(-1.54%) |
Dec 12, 2012 | 31.77 | 31.77 | 30.72 | 30.85 | 120,295 | -0.76(-2.42%) |
Dec 11, 2012 | 31.53 | 31.75 | 31.42 | 31.61 | 144,684 | +0.21(+0.68%) |
Dec 10, 2012 | 31.35 | 31.43 | 30.73 | 31.40 | 208,538 | +0.11(+0.35%) |
Dec 07, 2012 | 31.61 | 31.61 | 30.87 | 31.29 | 84,834 | -0.11(-0.35%) |
Dec 06, 2012 | 31.56 | 31.63 | 31.18 | 31.40 | 129,850 | -0.15(-0.48%) |
Dec 05, 2012 | 32.47 | 32.56 | 31.51 | 31.55 | 124,061 | -0.78(-2.41%) |
Dec 04, 2012 | 32.09 | 32.39 | 31.74 | 32.33 | 108,694 | -0.02(-0.05%) |
Nov 30, 2012 | 32.30 | 32.58 | 32.16 | 32.35 | 220,491 | +0.09(+0.29%) |
Nov 29, 2012 | 31.48 | 32.34 | 31.48 | 32.25 | 93,115 | +1.07(+3.43%) |
Nov 28, 2012 | 31.53 | 31.53 | 30.62 | 31.18 | 115,514 | -0.37(-1.18%) |
Nov 27, 2012 | 31.59 | 32.04 | 31.56 | 31.56 | 126,429 | +0.01(+0.03%) |
Nov 26, 2012 | 31.67 | 31.97 | 31.32 | 31.55 | 98,558 | -0.11(-0.35%) |
Nov 23, 2012 | 30.69 | 31.70 | 30.69 | 31.66 | 62,782 | +1.02(+3.32%) |
Nov 21, 2012 | 30.91 | 31.27 | 30.53 | 30.64 | 89,528 | -0.24(-0.77%) |
Nov 20, 2012 | 30.61 | 30.90 | 30.58 | 30.88 | 155,778 | +0.20(+0.66%) |
Nov 19, 2012 | 30.80 | 31.01 | 30.45 | 30.68 | 99,042 | +0.22(+0.72%) |
Nov 16, 2012 | 30.43 | 30.59 | 29.70 | 30.45 | 134,304 | -0.11(-0.36%) |
Nov 15, 2012 | 30.29 | 30.63 | 29.57 | 30.57 | 249,833 | +0.21(+0.70%) |
Nov 14, 2012 | 32.47 | 32.66 | 30.25 | 30.35 | 204,784 | -2.10(-6.48%) |
Nov 13, 2012 | 31.63 | 32.93 | 31.46 | 32.46 | 265,112 | +0.75(+2.36%) |
Nov 12, 2012 | 31.60 | 31.85 | 31.41 | 31.71 | 120,445 | +0.42(+1.33%) |
Nov 09, 2012 | 31.76 | 31.98 | 31.26 | 31.29 | 109,019 | -0.70(-2.20%) |
Nov 08, 2012 | 32.01 | 32.30 | 31.88 | 32.00 | 137,534 | +0.33(+1.04%) |
Nov 07, 2012 | 32.75 | 32.78 | 31.65 | 31.67 | 186,975 | -1.40(-4.23%) |
Nov 06, 2012 | 33.14 | 33.65 | 32.68 | 33.07 | 278,171 | +0.10(+0.31%) |
Nov 05, 2012 | 32.62 | 33.17 | 32.20 | 32.97 | 281,815 | +1.42(+4.49%) |
Nov 02, 2012 | 33.03 | 33.14 | 31.52 | 31.55 | 226,556 | -1.39(-4.22%) |
Nov 01, 2012 | 33.50 | 34.28 | 32.53 | 32.94 | 400,632 | -0.53(-1.57%) |
Oct 31, 2012 | 30.45 | 34.10 | 30.45 | 33.47 | 470,135 | +3.00(+9.83%) |
Oct 26, 2012 | 30.68 | 30.47 | 30.47 | 30.47 | 66,819 | -0.16(-0.53%) |
Oct 25, 2012 | 30.95 | 31.24 | 30.34 | 30.63 | 69,244 | -0.06(-0.19%) |
Oct 24, 2012 | 30.73 | 30.84 | 30.57 | 30.69 | 87,246 | +0.11(+0.36%) |
Oct 23, 2012 | 30.87 | 30.87 | 30.42 | 30.58 | 88,637 | +0.20(+0.67%) |
Oct 19, 2012 | 31.12 | 31.12 | 30.24 | 30.38 | 224,756 | -0.86(-2.74%) |
Oct 18, 2012 | 31.14 | 31.56 | 31.06 | 31.24 | 227,488 | +0.20(+0.63%) |
Oct 17, 2012 | 30.68 | 31.13 | 30.67 | 31.04 | 174,783 | +0.47(+1.53%) |
Oct 16, 2012 | 30.39 | 30.82 | 30.39 | 30.57 | 94,011 | +0.31(+1.04%) |
Oct 15, 2012 | 30.48 | 30.63 | 30.09 | 30.26 | 128,183 | -0.24(-0.78%) |
Oct 12, 2012 | 30.77 | 30.96 | 30.38 | 30.50 | 128,985 | -0.27(-0.88%) |
Oct 11, 2012 | 30.97 | 31.08 | 30.70 | 30.77 | 150,363 | +0.14(+0.47%) |
Oct 10, 2012 | 30.09 | 30.67 | 29.99 | 30.62 | 132,370 | +0.57(+1.89%) |
Oct 09, 2012 | 30.80 | 30.83 | 29.92 | 30.06 | 135,515 | -0.74(-2.41%) |
Oct 08, 2012 | 30.86 | 31.05 | 30.60 | 30.80 | 162,843 | -0.14(-0.46%) |
Oct 05, 2012 | 31.23 | 31.43 | 30.88 | 30.94 | 192,282 | -0.21(-0.68%) |
Oct 04, 2012 | 30.99 | 31.22 | 30.66 | 31.15 | 174,314 | +0.23(+0.74%) |
Oct 03, 2012 | 31.31 | 31.31 | 30.87 | 30.93 | 222,233 | -0.34(-1.08%) |
Oct 02, 2012 | 31.61 | 31.92 | 31.10 | 31.26 | 207,850 | -0.22(-0.70%) |