Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.90 | 42.70 | 41.81 | 42.29 | 191,971 | +0.25(+0.59%) |
Oct 30, 2013 | 42.74 | 42.74 | 41.59 | 42.05 | 197,514 | -0.57(-1.33%) |
Oct 29, 2013 | 42.34 | 42.62 | 41.99 | 42.61 | 172,118 | +0.31(+0.73%) |
Oct 28, 2013 | 42.32 | 42.54 | 41.89 | 42.30 | 204,998 | -0.09(-0.21%) |
Oct 25, 2013 | 42.87 | 42.87 | 42.04 | 42.39 | 159,067 | -0.27(-0.62%) |
Oct 24, 2013 | 42.84 | 43.02 | 42.58 | 42.66 | 187,912 | -0.19(-0.43%) |
Oct 23, 2013 | 42.45 | 42.84 | 42.06 | 42.84 | 243,584 | +0.29(+0.69%) |
Oct 22, 2013 | 42.04 | 43.11 | 41.98 | 42.55 | 468,940 | +0.60(+1.43%) |
Oct 21, 2013 | 41.80 | 41.98 | 41.56 | 41.95 | 248,902 | +0.34(+0.81%) |
Oct 18, 2013 | 42.24 | 42.66 | 41.43 | 41.61 | 1,635,080 | -0.22(-0.53%) |
Oct 17, 2013 | 40.47 | 41.83 | 40.39 | 41.83 | 338,130 | +1.11(+2.73%) |
Oct 16, 2013 | 40.31 | 40.92 | 39.99 | 40.72 | 215,210 | +0.70(+1.74%) |
Oct 15, 2013 | 40.34 | 40.91 | 39.92 | 40.02 | 138,205 | -0.38(-0.94%) |
Oct 14, 2013 | 40.28 | 40.68 | 40.16 | 40.40 | 317,712 | +0.06(+0.15%) |
Oct 11, 2013 | 39.59 | 40.35 | 39.59 | 40.34 | 236,408 | +0.67(+1.69%) |
Oct 10, 2013 | 39.43 | 39.79 | 39.27 | 39.67 | 237,864 | +0.65(+1.67%) |
Oct 09, 2013 | 38.59 | 39.22 | 38.45 | 39.02 | 284,390 | +0.68(+1.77%) |
Oct 08, 2013 | 38.86 | 39.01 | 38.31 | 38.34 | 297,742 | -0.48(-1.25%) |
Oct 07, 2013 | 39.42 | 39.54 | 38.81 | 38.82 | 354,799 | -0.83(-2.09%) |
Oct 04, 2013 | 39.71 | 40.03 | 39.37 | 39.65 | 451,530 | -0.41(-1.01%) |
Oct 03, 2013 | 39.82 | 40.23 | 39.43 | 40.06 | 290,286 | +0.04(+0.11%) |
Oct 02, 2013 | 40.30 | 40.30 | 39.40 | 40.02 | 250,139 | -0.49(-1.22%) |
Oct 01, 2013 | 39.84 | 40.60 | 39.77 | 40.51 | 574,947 | +0.67(+1.68%) |
Sep 30, 2013 | 37.90 | 40.18 | 37.86 | 39.84 | 668,521 | +1.38(+3.60%) |
Sep 27, 2013 | 37.90 | 38.87 | 37.72 | 38.45 | 589,295 | +0.30(+0.79%) |
Sep 26, 2013 | 36.77 | 39.01 | 36.77 | 38.15 | 1,198,005 | +2.52(+7.08%) |
Sep 25, 2013 | 35.84 | 35.92 | 35.27 | 35.63 | 619,038 | -0.17(-0.47%) |
Sep 24, 2013 | 36.40 | 36.40 | 35.72 | 35.80 | 570,631 | -0.52(-1.43%) |
Sep 23, 2013 | 35.86 | 36.44 | 35.79 | 36.32 | 606,917 | +0.51(+1.43%) |
Sep 20, 2013 | 35.47 | 36.29 | 35.41 | 35.81 | 573,384 | +0.54(+1.52%) |
Sep 19, 2013 | 34.89 | 35.36 | 34.89 | 35.27 | 154,058 | +0.40(+1.14%) |
Sep 18, 2013 | 34.74 | 35.22 | 34.64 | 34.88 | 329,249 | +0.05(+0.15%) |
Sep 17, 2013 | 34.78 | 34.92 | 34.56 | 34.82 | 425,096 | +0.02(+0.05%) |
Sep 16, 2013 | 34.73 | 35.00 | 34.73 | 34.80 | 447,900 | +0.46(+1.33%) |
Sep 13, 2013 | 34.32 | 34.64 | 34.06 | 34.35 | 249,672 | +0.08(+0.23%) |
Sep 12, 2013 | 35.21 | 35.70 | 34.16 | 34.27 | 366,881 | -1.08(-3.04%) |
Sep 11, 2013 | 35.33 | 35.68 | 34.93 | 35.34 | 442,565 | +0.02(+0.05%) |
Sep 10, 2013 | 35.05 | 35.47 | 34.89 | 35.33 | 255,129 | +0.34(+0.96%) |
Sep 09, 2013 | 34.68 | 35.03 | 34.28 | 34.99 | 162,301 | +0.38(+1.10%) |
Sep 06, 2013 | 34.67 | 34.76 | 33.89 | 34.61 | 256,227 | +0.08(+0.23%) |
Sep 05, 2013 | 33.71 | 34.58 | 33.71 | 34.53 | 387,881 | +0.76(+2.24%) |
Sep 04, 2013 | 33.58 | 33.83 | 33.46 | 33.77 | 141,962 | +0.29(+0.87%) |
Sep 03, 2013 | 33.32 | 33.70 | 33.26 | 33.48 | 291,955 | +0.61(+1.85%) |
Aug 30, 2013 | 33.31 | 33.48 | 32.73 | 32.87 | 169,620 | -0.52(-1.56%) |
Aug 29, 2013 | 32.62 | 33.56 | 32.62 | 33.39 | 239,005 | +0.66(+2.02%) |
Aug 28, 2013 | 32.66 | 32.98 | 32.64 | 32.73 | 227,701 | -0.04(-0.11%) |
Aug 27, 2013 | 32.62 | 32.92 | 32.58 | 32.77 | 487,564 | -0.23(-0.69%) |
Aug 26, 2013 | 32.97 | 33.17 | 32.65 | 33.00 | 280,035 | +0.03(+0.08%) |
Aug 23, 2013 | 33.02 | 33.10 | 32.70 | 32.97 | 214,569 | -0.09(-0.27%) |
Aug 22, 2013 | 33.25 | 33.88 | 32.95 | 33.06 | 330,183 | -0.85(-2.50%) |
Aug 21, 2013 | 34.07 | 34.33 | 33.82 | 33.91 | 101,374 | -0.28(-0.83%) |
Aug 20, 2013 | 34.20 | 34.39 | 33.95 | 34.19 | 115,184 | +0.04(+0.10%) |
Aug 19, 2013 | 33.86 | 34.81 | 33.66 | 34.15 | 204,214 | +0.24(+0.70%) |
Aug 16, 2013 | 33.81 | 34.23 | 33.56 | 33.91 | 134,460 | -0.10(-0.29%) |
Aug 15, 2013 | 34.52 | 34.57 | 34.01 | 34.01 | 174,546 | -1.06(-3.02%) |
Aug 14, 2013 | 35.83 | 35.99 | 35.03 | 35.07 | 156,859 | -0.71(-1.97%) |
Aug 13, 2013 | 35.40 | 35.84 | 35.18 | 35.77 | 245,325 | +0.42(+1.20%) |
Aug 12, 2013 | 34.98 | 35.42 | 34.98 | 35.35 | 112,435 | -0.02(-0.05%) |
Aug 09, 2013 | 35.27 | 35.82 | 35.12 | 35.37 | 93,717 | -0.07(-0.20%) |
Aug 08, 2013 | 35.36 | 35.56 | 35.18 | 35.44 | 129,001 | +0.28(+0.80%) |
Aug 07, 2013 | 35.61 | 35.81 | 35.12 | 35.16 | 120,825 | -0.67(-1.87%) |
Aug 06, 2013 | 35.85 | 35.97 | 35.34 | 35.83 | 80,570 | -0.11(-0.29%) |
Aug 05, 2013 | 35.74 | 36.07 | 35.74 | 35.93 | 142,579 | +0.10(+0.27%) |
Aug 02, 2013 | 35.88 | 35.90 | 35.58 | 35.84 | 95,122 | -0.11(-0.32%) |
Aug 01, 2013 | 35.91 | 36.37 | 35.78 | 35.95 | 229,844 | +0.56(+1.57%) |
Jul 31, 2013 | 36.01 | 36.01 | 35.39 | 35.40 | 111,383 | -0.49(-1.38%) |
Jul 30, 2013 | 35.61 | 35.92 | 35.29 | 35.89 | 174,339 | +0.38(+1.07%) |
Jul 29, 2013 | 35.42 | 35.66 | 35.10 | 35.51 | 125,833 | -0.05(-0.15%) |
Jul 26, 2013 | 35.97 | 36.01 | 35.37 | 35.56 | 153,733 | -0.76(-2.09%) |
Jul 25, 2013 | 35.86 | 36.36 | 35.82 | 36.32 | 206,399 | +0.44(+1.23%) |
Jul 24, 2013 | 36.49 | 36.50 | 35.62 | 35.88 | 142,100 | -0.48(-1.33%) |
Jul 23, 2013 | 36.40 | 36.51 | 36.19 | 36.37 | 206,752 | +0.09(+0.24%) |
Jul 22, 2013 | 36.22 | 36.65 | 36.07 | 36.28 | 286,529 | +0.04(+0.10%) |
Jul 19, 2013 | 36.17 | 36.43 | 35.87 | 36.24 | 229,624 | -0.06(-0.17%) |
Jul 18, 2013 | 36.29 | 36.73 | 36.07 | 36.30 | 118,474 | +0.14(+0.39%) |
Jul 17, 2013 | 36.07 | 36.39 | 36.01 | 36.16 | 107,227 | +0.23(+0.64%) |
Jul 16, 2013 | 35.64 | 35.98 | 35.52 | 35.93 | 296,411 | +0.22(+0.62%) |
Jul 15, 2013 | 35.78 | 35.92 | 35.45 | 35.71 | 308,253 | +0.18(+0.49%) |
Jul 12, 2013 | 35.57 | 35.77 | 35.42 | 35.54 | 140,860 | -0.08(-0.22%) |
Jul 11, 2013 | 35.97 | 35.97 | 35.56 | 35.62 | 229,692 | +0.20(+0.57%) |
Jul 10, 2013 | 35.40 | 35.56 | 35.05 | 35.42 | 170,600 | -0.04(-0.10%) |
Jul 09, 2013 | 35.37 | 35.56 | 35.07 | 35.45 | 362,846 | +0.34(+0.98%) |
Jul 08, 2013 | 35.06 | 35.30 | 34.76 | 35.11 | 280,816 | +0.29(+0.83%) |
Jul 05, 2013 | 34.91 | 34.95 | 34.36 | 34.82 | 236,708 | +0.37(+1.07%) |
Jul 03, 2013 | 34.33 | 34.68 | 34.23 | 34.45 | 101,485 | -0.15(-0.43%) |
Jul 02, 2013 | 34.49 | 34.80 | 34.21 | 34.60 | 260,807 | +0.04(+0.10%) |
Jul 01, 2013 | 33.11 | 34.98 | 32.06 | 34.56 | 573,531 | +1.31(+3.94%) |
Jun 28, 2013 | 34.05 | 34.54 | 33.20 | 33.25 | 542,864 | -1.00(-2.93%) |
Jun 27, 2013 | 34.10 | 34.72 | 33.12 | 34.25 | 521,124 | -0.27(-0.79%) |
Jun 26, 2013 | 34.01 | 34.74 | 33.68 | 34.53 | 270,876 | +0.92(+2.75%) |
Jun 25, 2013 | 33.71 | 33.85 | 33.27 | 33.60 | 332,292 | +0.24(+0.71%) |
Jun 24, 2013 | 34.10 | 34.25 | 33.09 | 33.37 | 352,377 | -1.08(-3.14%) |
Jun 21, 2013 | 34.48 | 34.66 | 33.76 | 34.45 | 487,156 | -0.06(-0.18%) |
Jun 20, 2013 | 35.55 | 35.64 | 34.35 | 34.51 | 269,988 | -1.38(-3.85%) |
Jun 19, 2013 | 36.56 | 36.88 | 35.84 | 35.89 | 322,183 | -0.77(-2.11%) |
Jun 18, 2013 | 36.31 | 36.88 | 36.19 | 36.66 | 183,854 | +0.45(+1.24%) |
Jun 17, 2013 | 36.63 | 36.75 | 35.93 | 36.22 | 181,615 | -0.13(-0.36%) |
Jun 14, 2013 | 36.69 | 36.80 | 36.14 | 36.35 | 106,850 | -0.41(-1.12%) |
Jun 13, 2013 | 36.04 | 36.87 | 35.89 | 36.76 | 92,590 | +0.63(+1.75%) |
Jun 12, 2013 | 36.73 | 36.84 | 36.02 | 36.13 | 94,685 | -0.27(-0.75%) |
Jun 11, 2013 | 37.11 | 37.11 | 36.21 | 36.40 | 163,668 | -0.96(-2.57%) |
Jun 10, 2013 | 37.12 | 37.38 | 36.91 | 37.36 | 78,040 | +0.33(+0.88%) |
Jun 07, 2013 | 37.17 | 37.17 | 36.88 | 37.03 | 202,055 | +0.18(+0.48%) |
Jun 06, 2013 | 36.44 | 36.87 | 36.41 | 36.86 | 156,458 | +0.36(+0.99%) |
Jun 05, 2013 | 36.82 | 37.03 | 36.44 | 36.50 | 205,727 | -0.44(-1.19%) |
Jun 04, 2013 | 37.06 | 37.27 | 36.77 | 36.94 | 508,337 | -0.16(-0.43%) |
Jun 03, 2013 | 36.66 | 37.24 | 36.33 | 37.09 | 435,905 | +0.54(+1.47%) |
May 31, 2013 | 36.05 | 36.76 | 35.86 | 36.56 | 253,162 | +0.23(+0.63%) |
May 30, 2013 | 36.36 | 36.44 | 36.14 | 36.33 | 240,339 | +0.01(+0.02%) |
May 29, 2013 | 36.01 | 36.59 | 35.88 | 36.32 | 192,870 | +0.02(+0.05%) |
May 28, 2013 | 35.93 | 36.40 | 35.90 | 36.30 | 250,239 | +0.72(+2.03%) |
May 24, 2013 | 35.33 | 35.58 | 35.07 | 35.58 | 127,177 | +0.10(+0.27%) |
May 23, 2013 | 34.83 | 35.68 | 34.78 | 35.49 | 204,668 | +0.26(+0.75%) |
May 22, 2013 | 35.36 | 35.79 | 35.07 | 35.22 | 227,163 | -0.18(-0.52%) |
May 21, 2013 | 35.46 | 36.01 | 35.15 | 35.41 | 85,907 | -0.13(-0.37%) |
May 20, 2013 | 35.48 | 35.78 | 35.26 | 35.54 | 129,749 | -0.07(-0.20%) |
May 17, 2013 | 35.34 | 35.63 | 35.05 | 35.61 | 263,488 | +0.56(+1.61%) |
May 16, 2013 | 35.05 | 35.36 | 34.78 | 35.05 | 219,003 | -0.02(-0.05%) |
May 15, 2013 | 34.88 | 35.13 | 34.62 | 35.06 | 205,040 | +0.79(+2.31%) |
May 13, 2013 | 34.17 | 34.31 | 33.95 | 34.27 | 166,784 | -0.01(-0.03%) |
May 10, 2013 | 34.33 | 34.46 | 34.05 | 34.28 | 112,859 | +0.11(+0.33%) |
May 09, 2013 | 34.34 | 34.34 | 34.08 | 34.17 | 125,204 | -0.20(-0.59%) |
May 08, 2013 | 34.62 | 34.62 | 33.62 | 34.37 | 428,719 | -0.32(-0.91%) |
May 07, 2013 | 34.05 | 34.70 | 33.86 | 34.69 | 239,554 | +0.76(+2.23%) |
May 06, 2013 | 33.84 | 34.11 | 33.61 | 33.93 | 83,526 | +0.21(+0.63%) |
May 03, 2013 | 33.35 | 34.03 | 33.03 | 33.72 | 160,049 | +0.69(+2.08%) |
May 02, 2013 | 32.26 | 33.13 | 32.06 | 33.03 | 339,812 | +0.98(+3.05%) |
May 01, 2013 | 33.09 | 33.28 | 32.05 | 32.06 | 492,507 | -1.28(-3.83%) |
Apr 30, 2013 | 33.52 | 33.52 | 32.95 | 33.33 | 351,735 | -0.19(-0.58%) |
Apr 29, 2013 | 33.59 | 33.59 | 33.19 | 33.52 | 200,253 | +0.08(+0.24%) |
Apr 26, 2013 | 34.27 | 34.42 | 33.41 | 33.45 | 348,282 | -0.98(-2.84%) |
Apr 25, 2013 | 34.59 | 34.68 | 34.31 | 34.42 | 180,146 | +0.03(+0.08%) |
Apr 24, 2013 | 34.29 | 34.52 | 34.13 | 34.40 | 145,504 | +0.09(+0.26%) |
Apr 23, 2013 | 33.96 | 34.32 | 33.58 | 34.31 | 145,772 | +0.51(+1.51%) |
Apr 22, 2013 | 33.70 | 33.98 | 33.27 | 33.80 | 253,431 | +0.11(+0.31%) |
Apr 19, 2013 | 33.03 | 33.96 | 33.01 | 33.69 | 200,850 | +0.70(+2.13%) |
Apr 18, 2013 | 33.15 | 33.32 | 32.89 | 32.99 | 298,530 | -0.16(-0.48%) |
Apr 17, 2013 | 33.15 | 33.38 | 32.85 | 33.15 | 355,173 | -0.18(-0.55%) |
Apr 16, 2013 | 32.88 | 33.40 | 32.67 | 33.33 | 268,893 | +0.65(+1.99%) |
Apr 15, 2013 | 33.29 | 33.67 | 32.60 | 32.68 | 502,109 | -0.88(-2.61%) |
Apr 12, 2013 | 33.06 | 33.68 | 32.74 | 33.56 | 404,434 | +0.23(+0.68%) |
Apr 11, 2013 | 33.46 | 33.50 | 33.02 | 33.33 | 359,287 | -0.27(-0.81%) |
Apr 10, 2013 | 32.64 | 33.61 | 32.54 | 33.60 | 376,225 | +1.08(+3.32%) |
Apr 09, 2013 | 33.03 | 33.03 | 32.43 | 32.53 | 395,627 | -0.35(-1.07%) |
Apr 08, 2013 | 32.67 | 32.89 | 32.36 | 32.88 | 191,561 | +0.21(+0.64%) |
Apr 05, 2013 | 32.60 | 32.89 | 32.51 | 32.67 | 217,474 | -0.60(-1.79%) |
Apr 04, 2013 | 32.93 | 33.45 | 32.93 | 33.26 | 245,949 | +0.39(+1.20%) |
Apr 03, 2013 | 33.62 | 33.62 | 32.76 | 32.87 | 421,453 | -0.65(-1.94%) |
Apr 02, 2013 | 34.13 | 34.14 | 33.49 | 33.52 | 340,003 | -0.41(-1.22%) |
Apr 01, 2013 | 34.26 | 34.28 | 33.53 | 33.93 | 497,533 | -0.35(-1.02%) |
Mar 28, 2013 | 34.53 | 34.85 | 33.49 | 34.28 | 661,575 | -0.25(-0.74%) |
Mar 27, 2013 | 34.81 | 34.90 | 34.37 | 34.53 | 652,692 | -0.57(-1.62%) |
Mar 26, 2013 | 35.55 | 35.66 | 34.95 | 35.10 | 691,783 | -0.41(-1.16%) |
Mar 25, 2013 | 36.24 | 36.31 | 35.22 | 35.52 | 350,959 | -0.73(-2.01%) |
Mar 22, 2013 | 36.44 | 36.56 | 36.15 | 36.24 | 162,727 | -0.12(-0.34%) |
Mar 21, 2013 | 36.76 | 37.17 | 36.09 | 36.37 | 200,517 | -0.47(-1.29%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.58 | 36.84 | 67,571 | +0.30(+0.82%) |
Mar 19, 2013 | 36.56 | 36.71 | 35.96 | 36.54 | 108,155 | +0.04(+0.10%) |
Mar 18, 2013 | 36.34 | 36.61 | 36.32 | 36.51 | 94,069 | -0.36(-0.98%) |
Mar 15, 2013 | 36.87 | 37.13 | 36.59 | 36.87 | 302,880 | -0.25(-0.66%) |
Mar 14, 2013 | 36.77 | 37.12 | 36.55 | 37.11 | 128,428 | +0.43(+1.17%) |
Mar 13, 2013 | 36.56 | 36.73 | 36.33 | 36.68 | 98,990 | +0.06(+0.17%) |
Mar 12, 2013 | 36.50 | 36.66 | 36.40 | 36.62 | 98,004 | +0.01(+0.02%) |
Mar 11, 2013 | 36.74 | 36.74 | 36.34 | 36.61 | 154,533 | -0.27(-0.74%) |
Mar 08, 2013 | 36.70 | 36.89 | 36.31 | 36.88 | 147,831 | +0.58(+1.59%) |
Mar 07, 2013 | 36.40 | 36.56 | 36.14 | 36.31 | 77,448 | -0.07(-0.19%) |
Mar 06, 2013 | 36.56 | 36.62 | 36.09 | 36.38 | 96,884 | -0.07(-0.19%) |
Mar 05, 2013 | 36.03 | 36.49 | 36.01 | 36.45 | 259,051 | +0.65(+1.81%) |
Mar 04, 2013 | 35.88 | 35.91 | 35.38 | 35.80 | 181,028 | -0.08(-0.22%) |
Mar 01, 2013 | 35.57 | 36.03 | 34.99 | 35.88 | 254,882 | +0.03(+0.07%) |
Feb 28, 2013 | 35.97 | 36.12 | 35.81 | 35.85 | 227,427 | +0.24(+0.67%) |
Feb 27, 2013 | 35.38 | 36.09 | 35.36 | 35.61 | 461,406 | +0.14(+0.40%) |
Feb 26, 2013 | 34.79 | 35.50 | 34.40 | 35.47 | 425,264 | +0.82(+2.38%) |
Feb 25, 2013 | 35.58 | 35.58 | 34.64 | 34.65 | 291,009 | -0.82(-2.32%) |
Feb 22, 2013 | 35.36 | 35.49 | 35.10 | 35.47 | 199,885 | +0.38(+1.07%) |
Feb 21, 2013 | 35.35 | 35.48 | 34.65 | 35.10 | 191,198 | -0.40(-1.14%) |
Feb 20, 2013 | 36.70 | 36.70 | 35.45 | 35.50 | 189,428 | -1.27(-3.46%) |
Feb 19, 2013 | 36.61 | 36.81 | 36.38 | 36.77 | 313,525 | +0.14(+0.38%) |
Feb 15, 2013 | 36.62 | 36.84 | 36.33 | 36.63 | 294,084 | +0.12(+0.34%) |
Feb 14, 2013 | 36.38 | 36.72 | 36.31 | 36.51 | 217,000 | +0.00(+0.00%) |
Feb 13, 2013 | 35.91 | 36.52 | 35.91 | 36.51 | 222,478 | +0.58(+1.61%) |
Feb 12, 2013 | 36.19 | 36.36 | 35.75 | 35.93 | 248,112 | -0.25(-0.70%) |
Feb 11, 2013 | 35.03 | 36.35 | 35.03 | 36.18 | 904,042 | +1.63(+4.72%) |
Feb 08, 2013 | 34.48 | 34.78 | 34.46 | 34.55 | 692,270 | +0.17(+0.48%) |
Feb 07, 2013 | 34.56 | 34.71 | 34.35 | 34.38 | 265,840 | -0.17(-0.48%) |
Feb 06, 2013 | 34.44 | 34.67 | 34.29 | 34.55 | 225,694 | +0.17(+0.50%) |
Feb 04, 2013 | 34.67 | 34.79 | 34.31 | 34.38 | 175,958 | -0.55(-1.58%) |
Feb 01, 2013 | 34.49 | 35.01 | 34.19 | 34.93 | 330,194 | +0.73(+2.12%) |
Jan 31, 2013 | 34.42 | 34.63 | 34.17 | 34.21 | 343,667 | -0.09(-0.26%) |
Jan 30, 2013 | 34.86 | 34.86 | 34.14 | 34.29 | 243,022 | -0.70(-2.00%) |
Jan 29, 2013 | 34.51 | 35.02 | 34.28 | 34.99 | 311,041 | +0.36(+1.04%) |
Jan 28, 2013 | 34.91 | 34.97 | 34.28 | 34.63 | 237,871 | -0.33(-0.95%) |
Jan 25, 2013 | 34.87 | 35.01 | 34.44 | 34.97 | 163,054 | +0.27(+0.78%) |
Jan 24, 2013 | 34.42 | 35.01 | 34.14 | 34.70 | 243,317 | +0.42(+1.23%) |
Jan 23, 2013 | 34.57 | 34.70 | 34.11 | 34.28 | 314,223 | -0.30(-0.86%) |
Jan 22, 2013 | 34.58 | 35.17 | 34.55 | 34.57 | 321,526 | -0.02(-0.05%) |
Jan 18, 2013 | 34.07 | 34.63 | 34.03 | 34.59 | 523,268 | +0.35(+1.02%) |
Jan 17, 2013 | 32.06 | 34.56 | 32.06 | 34.24 | 1,134,936 | +2.17(+6.77%) |
Jan 16, 2013 | 32.12 | 32.27 | 32.01 | 32.07 | 428,614 | -0.18(-0.57%) |
Jan 15, 2013 | 31.68 | 32.38 | 31.68 | 32.25 | 276,313 | +0.44(+1.38%) |
Jan 14, 2013 | 31.80 | 32.10 | 31.67 | 31.82 | 197,815 | -0.04(-0.14%) |
Jan 11, 2013 | 32.05 | 32.15 | 31.83 | 31.86 | 283,742 | -0.13(-0.41%) |
Jan 10, 2013 | 32.17 | 32.17 | 31.71 | 31.99 | 281,205 | +0.05(+0.16%) |
Jan 09, 2013 | 31.82 | 32.20 | 31.82 | 31.94 | 232,596 | +0.11(+0.33%) |
Jan 08, 2013 | 31.40 | 31.89 | 31.19 | 31.83 | 356,305 | +0.38(+1.20%) |
Jan 07, 2013 | 31.08 | 31.66 | 30.99 | 31.46 | 331,795 | +0.13(+0.42%) |
Jan 04, 2013 | 31.20 | 31.45 | 31.05 | 31.33 | 368,465 | +0.30(+0.96%) |
Jan 03, 2013 | 31.12 | 31.51 | 30.93 | 31.03 | 288,198 | -0.13(-0.42%) |
Jan 02, 2013 | 31.33 | 31.38 | 30.48 | 31.16 | 339,493 | +0.68(+2.24%) |
Dec 31, 2012 | 29.70 | 30.54 | 29.59 | 30.48 | 216,498 | +0.81(+2.74%) |
Dec 28, 2012 | 29.45 | 29.93 | 29.41 | 29.66 | 160,816 | -0.13(-0.44%) |
Dec 27, 2012 | 29.88 | 30.01 | 29.26 | 29.79 | 277,923 | -0.30(-0.99%) |
Dec 26, 2012 | 30.13 | 30.26 | 29.88 | 30.09 | 193,349 | +0.03(+0.09%) |
Dec 24, 2012 | 30.15 | 30.47 | 29.92 | 30.07 | 87,103 | +0.04(+0.15%) |
Dec 21, 2012 | 29.87 | 30.32 | 29.87 | 30.02 | 736,245 | -0.12(-0.41%) |
Dec 20, 2012 | 29.95 | 30.19 | 29.72 | 30.14 | 294,236 | +0.20(+0.67%) |
Dec 19, 2012 | 30.02 | 30.35 | 29.77 | 29.94 | 340,143 | -0.04(-0.12%) |
Dec 18, 2012 | 29.36 | 29.98 | 29.15 | 29.98 | 272,020 | +0.64(+2.18%) |
Dec 17, 2012 | 28.80 | 29.37 | 28.80 | 29.34 | 161,620 | +0.58(+2.01%) |
Dec 14, 2012 | 31.12 | 31.12 | 28.37 | 28.76 | 257,671 | +0.27(+0.95%) |
Dec 13, 2012 | 28.68 | 28.78 | 28.12 | 28.49 | 216,907 | -0.18(-0.64%) |
Dec 12, 2012 | 29.07 | 29.07 | 28.57 | 28.67 | 147,270 | -0.25(-0.85%) |
Dec 11, 2012 | 29.39 | 29.46 | 28.72 | 28.92 | 255,793 | -0.22(-0.75%) |
Dec 10, 2012 | 29.13 | 29.16 | 28.87 | 29.14 | 251,455 | +0.04(+0.15%) |
Dec 07, 2012 | 29.19 | 29.25 | 28.78 | 29.09 | 174,718 | +0.08(+0.27%) |
Dec 06, 2012 | 28.93 | 29.07 | 28.72 | 29.02 | 84,678 | +0.03(+0.09%) |
Dec 05, 2012 | 28.88 | 29.14 | 28.61 | 28.99 | 172,208 | +0.04(+0.12%) |
Dec 04, 2012 | 28.73 | 28.98 | 28.46 | 28.95 | 121,526 | +0.20(+0.70%) |
Nov 30, 2012 | 28.80 | 28.97 | 28.42 | 28.75 | 1,047,387 | -0.04(-0.12%) |
Nov 29, 2012 | 28.73 | 28.88 | 28.36 | 28.79 | 288,273 | +0.25(+0.89%) |
Nov 28, 2012 | 28.07 | 28.54 | 27.81 | 28.53 | 173,861 | +0.25(+0.87%) |
Nov 27, 2012 | 28.48 | 28.66 | 28.26 | 28.29 | 352,448 | -0.29(-1.01%) |
Nov 26, 2012 | 28.42 | 28.58 | 28.18 | 28.58 | 265,599 | +0.10(+0.34%) |
Nov 23, 2012 | 28.01 | 28.48 | 27.75 | 28.48 | 105,687 | +0.51(+1.81%) |
Nov 21, 2012 | 28.01 | 28.01 | 27.64 | 27.97 | 175,739 | +0.11(+0.38%) |
Nov 20, 2012 | 27.49 | 27.87 | 27.33 | 27.87 | 369,996 | +0.26(+0.95%) |
Nov 19, 2012 | 26.96 | 27.61 | 26.85 | 27.61 | 282,281 | +0.98(+3.68%) |
Nov 16, 2012 | 26.06 | 26.73 | 25.93 | 26.63 | 650,522 | +0.66(+2.53%) |
Nov 15, 2012 | 26.15 | 26.18 | 25.76 | 25.97 | 239,727 | -0.25(-0.93%) |
Nov 14, 2012 | 26.34 | 26.95 | 26.13 | 26.21 | 288,518 | -0.04(-0.17%) |
Nov 13, 2012 | 26.18 | 26.37 | 26.04 | 26.26 | 521,822 | -0.01(-0.03%) |
Nov 12, 2012 | 26.42 | 26.55 | 26.17 | 26.27 | 179,227 | -0.09(-0.33%) |
Nov 09, 2012 | 26.78 | 27.35 | 26.35 | 26.35 | 517,515 | -0.61(-2.27%) |
Nov 08, 2012 | 27.34 | 27.39 | 26.80 | 26.97 | 234,744 | -0.36(-1.31%) |
Nov 07, 2012 | 27.33 | 27.42 | 26.97 | 27.33 | 244,115 | -0.39(-1.42%) |
Nov 06, 2012 | 27.03 | 27.75 | 26.97 | 27.72 | 168,746 | +0.54(+2.00%) |
Nov 05, 2012 | 26.69 | 27.37 | 26.63 | 27.18 | 182,461 | +0.53(+1.97%) |
Nov 02, 2012 | 27.46 | 27.46 | 26.65 | 26.65 | 242,043 | -0.60(-2.22%) |