Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.85 | 42.04 | 41.32 | 41.32 | 279,297 | +0.02(+0.05%) |
Nov 27, 2013 | 40.65 | 41.37 | 40.48 | 41.30 | 207,334 | +0.70(+1.72%) |
Nov 26, 2013 | 39.67 | 40.76 | 39.63 | 40.60 | 178,222 | +0.96(+2.41%) |
Nov 25, 2013 | 39.83 | 40.01 | 39.32 | 39.64 | 244,288 | +0.12(+0.31%) |
Nov 22, 2013 | 39.03 | 39.68 | 38.77 | 39.52 | 342,976 | +0.49(+1.26%) |
Nov 21, 2013 | 37.43 | 39.03 | 37.43 | 39.03 | 337,102 | +2.00(+5.40%) |
Nov 20, 2013 | 37.64 | 37.84 | 36.52 | 37.03 | 427,104 | -0.06(-0.17%) |
Nov 19, 2013 | 37.82 | 38.36 | 36.67 | 37.09 | 369,251 | -0.65(-1.71%) |
Nov 18, 2013 | 39.12 | 39.15 | 37.44 | 37.74 | 269,257 | -0.89(-2.29%) |
Nov 15, 2013 | 38.27 | 38.69 | 37.87 | 38.62 | 240,279 | +0.52(+1.36%) |
Nov 14, 2013 | 38.14 | 38.31 | 37.42 | 38.11 | 329,892 | +0.93(+2.49%) |
Nov 12, 2013 | 36.76 | 37.18 | 36.36 | 37.18 | 192,532 | +0.13(+0.35%) |
Nov 11, 2013 | 36.76 | 37.27 | 36.34 | 37.05 | 347,847 | +0.14(+0.39%) |
Nov 08, 2013 | 35.14 | 37.14 | 35.14 | 36.91 | 599,008 | +1.97(+5.64%) |
Nov 07, 2013 | 37.43 | 37.57 | 34.90 | 34.94 | 525,621 | -1.93(-5.24%) |
Nov 06, 2013 | 38.12 | 38.12 | 36.68 | 36.87 | 429,440 | -0.57(-1.53%) |
Nov 05, 2013 | 37.29 | 37.70 | 36.65 | 37.44 | 365,094 | -0.36(-0.96%) |
Nov 04, 2013 | 37.02 | 37.91 | 36.70 | 37.81 | 346,648 | +1.41(+3.87%) |
Nov 01, 2013 | 37.18 | 37.40 | 35.73 | 36.40 | 515,606 | -0.60(-1.61%) |
Oct 31, 2013 | 37.58 | 37.99 | 36.69 | 36.99 | 644,022 | -0.62(-1.65%) |
Oct 30, 2013 | 39.34 | 39.37 | 37.32 | 37.61 | 610,718 | -1.63(-4.14%) |
Oct 29, 2013 | 39.27 | 39.51 | 38.40 | 39.24 | 340,362 | +0.34(+0.86%) |
Oct 28, 2013 | 39.00 | 39.15 | 38.35 | 38.91 | 353,746 | -0.05(-0.14%) |
Oct 25, 2013 | 39.13 | 39.35 | 38.50 | 38.96 | 237,712 | -0.08(-0.20%) |
Oct 24, 2013 | 38.36 | 39.13 | 38.20 | 39.04 | 314,774 | +0.77(+2.01%) |
Oct 23, 2013 | 38.13 | 38.40 | 37.63 | 38.27 | 389,499 | -0.35(-0.91%) |
Oct 22, 2013 | 38.88 | 39.40 | 38.27 | 38.62 | 497,749 | +0.22(+0.58%) |
Oct 21, 2013 | 38.96 | 39.01 | 38.16 | 38.40 | 499,771 | -0.22(-0.57%) |
Oct 18, 2013 | 38.06 | 38.66 | 37.74 | 38.62 | 377,071 | +1.33(+3.57%) |
Oct 17, 2013 | 35.85 | 37.31 | 35.83 | 37.29 | 442,616 | +0.89(+2.45%) |
Oct 16, 2013 | 35.83 | 36.45 | 35.56 | 36.40 | 456,117 | +1.31(+3.72%) |
Oct 15, 2013 | 35.90 | 36.13 | 34.85 | 35.09 | 490,099 | -1.00(-2.76%) |
Oct 14, 2013 | 34.96 | 36.22 | 34.84 | 36.09 | 385,029 | +0.51(+1.43%) |
Oct 11, 2013 | 33.80 | 35.62 | 33.80 | 35.58 | 419,287 | +1.54(+4.52%) |
Oct 10, 2013 | 33.10 | 34.24 | 33.00 | 34.04 | 609,695 | +2.27(+7.15%) |
Oct 09, 2013 | 32.40 | 32.46 | 31.22 | 31.77 | 616,466 | -0.42(-1.30%) |
Oct 08, 2013 | 33.89 | 34.03 | 32.10 | 32.19 | 559,743 | -1.68(-4.95%) |
Oct 07, 2013 | 34.01 | 34.72 | 33.81 | 33.86 | 371,919 | -1.19(-3.39%) |
Oct 04, 2013 | 34.42 | 35.34 | 34.24 | 35.05 | 318,782 | +0.64(+1.86%) |
Oct 03, 2013 | 35.32 | 35.41 | 33.72 | 34.41 | 387,277 | -1.11(-3.12%) |
Oct 02, 2013 | 35.13 | 35.73 | 34.94 | 35.52 | 193,626 | -0.41(-1.14%) |
Oct 01, 2013 | 34.65 | 35.95 | 34.60 | 35.93 | 457,109 | +1.27(+3.67%) |
Sep 27, 2013 | 34.53 | 35.15 | 34.33 | 34.66 | 398,439 | -0.52(-1.47%) |
Sep 26, 2013 | 34.86 | 35.54 | 34.48 | 35.17 | 228,312 | +0.58(+1.67%) |
Sep 25, 2013 | 34.88 | 35.55 | 34.53 | 34.60 | 527,754 | -0.04(-0.11%) |
Sep 24, 2013 | 34.61 | 35.49 | 33.94 | 34.64 | 482,174 | +0.19(+0.56%) |
Sep 23, 2013 | 34.54 | 34.67 | 33.66 | 34.45 | 577,328 | +0.02(+0.07%) |
Sep 20, 2013 | 35.07 | 35.10 | 34.40 | 34.42 | 340,218 | -0.39(-1.12%) |
Sep 19, 2013 | 35.16 | 35.29 | 34.47 | 34.81 | 432,522 | -0.14(-0.39%) |
Sep 18, 2013 | 33.96 | 35.41 | 33.18 | 34.95 | 650,164 | +1.01(+2.98%) |
Sep 17, 2013 | 33.01 | 33.94 | 32.98 | 33.94 | 316,578 | +0.98(+2.96%) |
Sep 16, 2013 | 33.90 | 33.60 | 32.81 | 32.96 | 308,764 | +0.20(+0.60%) |
Sep 13, 2013 | 32.57 | 32.76 | 32.10 | 32.76 | 431,436 | +0.55(+1.71%) |
Sep 12, 2013 | 32.85 | 32.95 | 32.21 | 32.21 | 289,251 | -0.66(-2.01%) |
Sep 11, 2013 | 32.74 | 33.15 | 32.53 | 32.87 | 276,241 | -0.07(-0.21%) |
Sep 10, 2013 | 32.58 | 32.94 | 32.22 | 32.94 | 433,571 | +1.02(+3.18%) |
Sep 09, 2013 | 30.92 | 32.04 | 30.88 | 31.93 | 309,669 | +1.28(+4.18%) |
Sep 06, 2013 | 30.88 | 31.02 | 29.17 | 30.65 | 668,733 | +0.27(+0.88%) |
Sep 05, 2013 | 30.25 | 30.68 | 30.11 | 30.38 | 304,666 | +0.21(+0.70%) |
Sep 04, 2013 | 29.50 | 30.23 | 29.21 | 30.17 | 295,158 | +0.74(+2.53%) |
Sep 03, 2013 | 30.12 | 30.53 | 28.63 | 29.42 | 534,309 | +0.54(+1.86%) |
Aug 30, 2013 | 30.26 | 30.26 | 28.73 | 28.89 | 400,810 | -1.37(-4.51%) |
Aug 29, 2013 | 29.31 | 30.58 | 29.27 | 30.25 | 465,895 | +0.89(+3.02%) |
Aug 28, 2013 | 29.07 | 29.70 | 28.98 | 29.36 | 279,609 | +0.17(+0.59%) |
Aug 27, 2013 | 30.28 | 30.62 | 29.04 | 29.19 | 563,361 | -2.17(-6.91%) |
Aug 26, 2013 | 31.60 | 31.95 | 31.04 | 31.36 | 284,469 | -0.03(-0.10%) |
Aug 23, 2013 | 31.41 | 31.47 | 30.78 | 31.39 | 376,807 | +0.26(+0.82%) |
Aug 22, 2013 | 30.22 | 31.21 | 30.21 | 31.13 | 285,295 | +1.26(+4.22%) |
Aug 21, 2013 | 30.10 | 30.82 | 29.49 | 29.87 | 596,231 | -0.62(-2.02%) |
Aug 20, 2013 | 29.30 | 30.64 | 29.27 | 30.49 | 544,982 | +1.36(+4.65%) |
Aug 19, 2013 | 30.06 | 30.27 | 29.13 | 29.13 | 655,798 | -0.97(-3.21%) |
Aug 16, 2013 | 30.27 | 30.73 | 30.03 | 30.10 | 495,890 | -0.45(-1.48%) |
Aug 15, 2013 | 31.17 | 31.26 | 30.31 | 30.55 | 766,394 | -1.74(-5.39%) |
Aug 14, 2013 | 32.73 | 32.82 | 32.29 | 32.29 | 387,650 | -0.36(-1.10%) |
Aug 13, 2013 | 32.91 | 32.91 | 32.06 | 32.65 | 314,604 | -0.15(-0.47%) |
Aug 12, 2013 | 31.67 | 32.85 | 31.65 | 32.80 | 285,613 | +0.50(+1.54%) |
Aug 09, 2013 | 32.21 | 32.77 | 31.85 | 32.31 | 599,416 | -0.09(-0.29%) |
Aug 08, 2013 | 32.57 | 32.81 | 31.91 | 32.40 | 575,115 | +0.40(+1.25%) |
Aug 07, 2013 | 32.40 | 32.60 | 31.79 | 32.00 | 556,833 | -0.74(-2.26%) |
Aug 06, 2013 | 33.43 | 33.54 | 32.46 | 32.74 | 440,246 | -0.98(-2.89%) |
Aug 05, 2013 | 33.32 | 33.83 | 33.14 | 33.72 | 191,356 | +0.33(+0.99%) |
Aug 02, 2013 | 32.99 | 33.48 | 32.85 | 33.39 | 373,427 | +0.06(+0.18%) |
Aug 01, 2013 | 32.94 | 33.56 | 32.86 | 33.33 | 428,789 | +1.44(+4.51%) |
Jul 31, 2013 | 32.19 | 32.94 | 31.89 | 31.89 | 575,445 | +0.05(+0.17%) |
Jul 30, 2013 | 32.03 | 32.19 | 31.51 | 31.83 | 428,397 | +0.11(+0.34%) |
Jul 29, 2013 | 32.20 | 32.56 | 31.41 | 31.72 | 430,306 | -0.67(-2.05%) |
Jul 26, 2013 | 32.28 | 32.48 | 31.74 | 32.39 | 342,781 | -0.40(-1.23%) |
Jul 25, 2013 | 31.84 | 32.92 | 31.72 | 32.79 | 392,037 | +0.84(+2.62%) |
Jul 24, 2013 | 33.24 | 33.27 | 31.83 | 31.96 | 599,349 | -0.84(-2.55%) |
Jul 23, 2013 | 33.19 | 33.23 | 32.63 | 32.79 | 292,110 | -0.07(-0.22%) |
Jul 22, 2013 | 32.84 | 33.07 | 32.48 | 32.87 | 358,678 | +0.26(+0.80%) |
Jul 19, 2013 | 32.35 | 32.64 | 32.15 | 32.61 | 248,020 | +0.12(+0.38%) |
Jul 18, 2013 | 32.13 | 32.87 | 32.05 | 32.48 | 294,086 | +0.71(+2.24%) |
Jul 17, 2013 | 32.02 | 32.28 | 31.69 | 31.77 | 360,628 | +0.24(+0.77%) |
Jul 16, 2013 | 32.04 | 32.06 | 31.28 | 31.53 | 483,769 | -0.38(-1.20%) |
Jul 15, 2013 | 31.39 | 32.06 | 31.33 | 31.91 | 314,943 | +0.71(+2.29%) |
Jul 12, 2013 | 31.00 | 31.53 | 30.98 | 31.20 | 406,258 | +0.24(+0.78%) |
Jul 11, 2013 | 31.10 | 31.10 | 30.49 | 30.96 | 400,756 | +1.07(+3.58%) |
Jul 10, 2013 | 29.68 | 29.98 | 29.44 | 29.89 | 545,952 | +0.22(+0.73%) |
Jul 09, 2013 | 29.42 | 29.83 | 29.07 | 29.67 | 391,595 | +0.78(+2.70%) |
Jul 08, 2013 | 28.91 | 29.16 | 28.73 | 28.89 | 391,440 | +0.33(+1.14%) |
Jul 05, 2013 | 28.27 | 28.58 | 27.45 | 28.57 | 441,900 | +1.19(+4.33%) |
Jul 03, 2013 | 26.93 | 27.61 | 26.80 | 27.38 | 244,581 | +0.13(+0.48%) |
Jul 02, 2013 | 27.30 | 27.79 | 26.67 | 27.25 | 524,809 | +0.01(+0.05%) |
Jul 01, 2013 | 26.52 | 27.64 | 26.51 | 27.23 | 445,984 | +1.36(+5.26%) |
Jun 28, 2013 | 26.36 | 26.74 | 25.87 | 25.87 | 619,467 | +0.65(+2.56%) |
Jun 26, 2013 | 25.61 | 25.68 | 24.94 | 25.23 | 601,902 | +0.31(+1.25%) |
Jun 25, 2013 | 24.88 | 25.06 | 24.36 | 24.92 | 427,184 | +0.69(+2.83%) |
Jun 24, 2013 | 24.37 | 24.82 | 23.53 | 24.23 | 923,301 | -0.81(-3.25%) |
Jun 21, 2013 | 25.00 | 25.35 | 24.21 | 25.05 | 611,517 | +0.04(+0.16%) |
Jun 20, 2013 | 26.10 | 26.10 | 24.68 | 25.01 | 831,462 | -2.18(-8.01%) |
Jun 19, 2013 | 28.13 | 28.29 | 27.05 | 27.19 | 669,650 | -0.93(-3.30%) |
Jun 18, 2013 | 27.37 | 28.38 | 27.28 | 28.11 | 461,263 | +0.93(+3.43%) |
Jun 17, 2013 | 27.36 | 27.62 | 26.72 | 27.18 | 346,376 | +0.45(+1.68%) |
Jun 14, 2013 | 27.22 | 27.44 | 26.45 | 26.73 | 422,529 | -0.57(-2.08%) |
Jun 13, 2013 | 25.95 | 27.50 | 25.65 | 27.30 | 624,134 | +1.32(+5.08%) |
Jun 12, 2013 | 27.23 | 27.34 | 25.86 | 25.98 | 609,405 | -0.76(-2.84%) |
Jun 11, 2013 | 26.67 | 27.35 | 26.04 | 26.74 | 747,648 | -0.90(-3.25%) |
Jun 10, 2013 | 27.53 | 27.64 | 26.84 | 27.63 | 581,658 | +0.52(+1.93%) |
Jun 07, 2013 | 26.92 | 27.33 | 26.43 | 27.11 | 2,326,870 | +0.57(+2.16%) |
Jun 06, 2013 | 25.69 | 26.54 | 25.20 | 26.54 | 930,780 | +0.85(+3.29%) |
Jun 05, 2013 | 26.68 | 26.76 | 25.52 | 25.69 | 1,231,115 | -1.06(-3.97%) |
Jun 04, 2013 | 27.57 | 28.01 | 26.15 | 26.75 | 1,262,568 | -0.86(-3.11%) |
Jun 03, 2013 | 27.17 | 27.70 | 26.29 | 27.61 | 1,260,515 | +0.69(+2.54%) |
May 31, 2013 | 27.34 | 27.90 | 26.86 | 26.93 | 1,206,835 | -0.86(-3.11%) |
May 30, 2013 | 27.46 | 27.97 | 27.31 | 27.79 | 764,012 | +0.54(+1.98%) |
May 29, 2013 | 27.54 | 27.72 | 26.57 | 27.25 | 735,119 | -0.80(-2.85%) |
May 28, 2013 | 28.19 | 28.79 | 27.50 | 28.05 | 1,064,849 | +1.06(+3.94%) |
May 24, 2013 | 26.44 | 27.03 | 26.04 | 26.99 | 508,287 | +0.02(+0.09%) |
May 23, 2013 | 25.99 | 26.99 | 25.86 | 26.97 | 839,243 | +0.06(+0.21%) |
May 22, 2013 | 28.32 | 29.10 | 26.34 | 26.91 | 1,549,109 | -1.28(-4.55%) |
May 21, 2013 | 28.17 | 28.40 | 27.85 | 28.19 | 548,003 | +0.08(+0.27%) |
May 20, 2013 | 27.71 | 28.44 | 27.69 | 28.11 | 612,071 | +0.17(+0.61%) |
May 17, 2013 | 27.46 | 28.00 | 27.34 | 27.94 | 530,712 | +0.83(+3.05%) |
May 16, 2013 | 27.19 | 27.57 | 26.89 | 27.12 | 519,796 | -0.17(-0.61%) |
May 15, 2013 | 26.95 | 27.65 | 26.86 | 27.28 | 771,442 | +1.14(+4.35%) |
May 13, 2013 | 26.13 | 26.39 | 25.86 | 26.14 | 596,825 | -0.03(-0.11%) |
May 10, 2013 | 25.66 | 26.23 | 25.59 | 26.17 | 760,554 | +0.65(+2.55%) |
May 09, 2013 | 25.72 | 25.89 | 25.31 | 25.52 | 520,697 | -0.32(-1.23%) |
May 08, 2013 | 25.46 | 25.84 | 25.25 | 25.84 | 881,463 | +0.22(+0.85%) |
May 07, 2013 | 25.14 | 25.63 | 24.85 | 25.62 | 887,477 | +0.62(+2.48%) |
May 06, 2013 | 24.62 | 25.11 | 24.53 | 25.00 | 615,658 | +0.46(+1.87%) |
May 03, 2013 | 24.37 | 24.98 | 23.43 | 24.54 | 1,057,809 | +1.11(+4.75%) |
May 02, 2013 | 22.78 | 23.54 | 22.65 | 23.43 | 620,922 | +1.08(+4.82%) |
May 01, 2013 | 23.87 | 23.94 | 22.32 | 22.35 | 1,303,782 | -1.72(-7.14%) |
Apr 30, 2013 | 23.74 | 24.11 | 23.42 | 24.07 | 788,802 | +0.35(+1.50%) |
Apr 29, 2013 | 23.54 | 23.86 | 23.41 | 23.72 | 424,258 | +0.45(+1.95%) |
Apr 26, 2013 | 23.28 | 23.59 | 23.16 | 23.26 | 818,089 | -0.33(-1.39%) |
Apr 25, 2013 | 23.33 | 23.95 | 23.25 | 23.59 | 935,516 | +0.45(+1.95%) |
Apr 24, 2013 | 22.77 | 23.17 | 22.50 | 23.14 | 618,020 | +0.32(+1.38%) |
Apr 23, 2013 | 22.25 | 22.82 | 21.74 | 22.82 | 1,053,552 | +1.09(+5.00%) |
Apr 22, 2013 | 21.62 | 21.89 | 20.57 | 21.74 | 690,967 | +0.21(+0.97%) |
Apr 19, 2013 | 21.11 | 21.61 | 20.60 | 21.53 | 618,897 | +0.65(+3.10%) |
Apr 18, 2013 | 21.27 | 21.41 | 20.53 | 20.88 | 955,952 | -0.36(-1.72%) |
Apr 17, 2013 | 21.84 | 21.89 | 20.60 | 21.24 | 1,517,692 | -1.09(-4.89%) |
Apr 16, 2013 | 21.78 | 22.45 | 21.55 | 22.34 | 760,185 | +1.02(+4.80%) |
Apr 15, 2013 | 23.53 | 23.60 | 21.05 | 21.31 | 1,701,322 | -2.65(-11.04%) |
Apr 12, 2013 | 24.04 | 24.20 | 23.43 | 23.96 | 1,238,025 | -0.31(-1.27%) |
Apr 11, 2013 | 24.13 | 24.69 | 24.06 | 24.27 | 987,503 | +0.10(+0.40%) |
Apr 10, 2013 | 23.15 | 24.30 | 23.11 | 24.17 | 1,109,090 | +1.23(+5.36%) |
Apr 09, 2013 | 23.21 | 23.37 | 22.81 | 22.94 | 781,729 | -0.18(-0.80%) |
Apr 08, 2013 | 22.52 | 23.14 | 22.29 | 23.12 | 598,108 | +0.56(+2.47%) |
Apr 05, 2013 | 21.70 | 22.58 | 21.60 | 22.57 | 1,343,299 | -0.14(-0.63%) |
Apr 04, 2013 | 22.24 | 22.72 | 22.02 | 22.71 | 1,236,905 | +0.53(+2.40%) |
Apr 03, 2013 | 23.51 | 23.53 | 22.00 | 22.18 | 2,268,240 | -1.17(-5.02%) |
Apr 02, 2013 | 24.16 | 24.24 | 23.17 | 23.35 | 1,624,925 | -0.35(-1.50%) |
Apr 01, 2013 | 24.55 | 24.69 | 23.32 | 23.71 | 1,577,507 | -0.88(-3.60%) |
Mar 28, 2013 | 24.56 | 24.84 | 24.44 | 24.59 | 807,611 | +0.00(+0.00%) |
Mar 27, 2013 | 24.04 | 24.62 | 23.76 | 24.59 | 1,013,783 | +0.03(+0.11%) |
Mar 26, 2013 | 24.62 | 24.71 | 24.17 | 24.56 | 1,049,311 | +0.29(+1.20%) |
Mar 25, 2013 | 24.41 | 24.87 | 23.80 | 24.27 | 1,202,274 | +0.03(+0.14%) |
Mar 22, 2013 | 24.34 | 24.42 | 24.09 | 24.24 | 676,224 | +0.06(+0.27%) |
Mar 21, 2013 | 24.15 | 24.52 | 23.79 | 24.17 | 776,843 | -0.49(-1.99%) |
Mar 20, 2013 | 24.46 | 24.70 | 24.35 | 24.66 | 843,058 | +0.65(+2.72%) |
Mar 19, 2013 | 24.46 | 24.68 | 23.40 | 24.01 | 1,913,345 | -0.33(-1.37%) |
Mar 18, 2013 | 23.96 | 24.62 | 23.88 | 24.34 | 1,473,796 | -0.33(-1.35%) |
Mar 15, 2013 | 24.64 | 24.89 | 24.46 | 24.68 | 1,134,598 | -0.10(-0.39%) |
Mar 14, 2013 | 24.19 | 24.78 | 24.15 | 24.77 | 624,424 | +0.71(+2.96%) |
Mar 13, 2013 | 23.79 | 24.16 | 23.59 | 24.06 | 885,144 | +0.31(+1.29%) |
Mar 12, 2013 | 23.79 | 23.97 | 23.54 | 23.76 | 487,470 | -0.18(-0.77%) |
Mar 11, 2013 | 23.76 | 23.96 | 23.66 | 23.94 | 539,518 | +0.01(+0.03%) |
Mar 08, 2013 | 23.85 | 23.96 | 23.35 | 23.93 | 1,097,139 | +0.61(+2.63%) |
Mar 07, 2013 | 23.03 | 23.35 | 22.92 | 23.32 | 549,878 | +0.34(+1.48%) |
Mar 06, 2013 | 23.04 | 23.10 | 22.75 | 22.98 | 840,238 | +0.18(+0.80%) |
Mar 05, 2013 | 22.40 | 22.91 | 22.40 | 22.80 | 1,231,987 | +0.77(+3.50%) |
Mar 04, 2013 | 21.69 | 22.06 | 21.37 | 22.03 | 608,679 | +0.18(+0.81%) |
Mar 01, 2013 | 21.14 | 21.97 | 20.67 | 21.85 | 623,937 | +0.31(+1.44%) |
Feb 28, 2013 | 21.58 | 21.96 | 21.46 | 21.54 | 797,515 | +0.10(+0.45%) |
Feb 27, 2013 | 20.77 | 21.82 | 20.76 | 21.44 | 1,214,996 | +0.64(+3.09%) |
Feb 26, 2013 | 20.82 | 21.00 | 20.43 | 20.80 | 572,266 | -1.18(-5.38%) |
Feb 22, 2013 | 21.58 | 21.98 | 21.55 | 21.98 | 369,353 | +0.83(+3.94%) |
Feb 21, 2013 | 21.81 | 21.86 | 20.83 | 21.15 | 932,192 | -0.73(-3.33%) |
Feb 20, 2013 | 23.24 | 23.26 | 21.82 | 21.88 | 1,002,952 | -1.29(-5.55%) |
Feb 19, 2013 | 22.67 | 23.16 | 22.67 | 23.16 | 635,778 | +0.62(+2.74%) |
Feb 15, 2013 | 22.55 | 22.79 | 22.39 | 22.55 | 798,631 | +0.02(+0.07%) |
Feb 14, 2013 | 22.17 | 22.67 | 22.16 | 22.53 | 867,203 | +0.17(+0.76%) |
Feb 13, 2013 | 22.19 | 22.43 | 22.04 | 22.36 | 1,171,299 | +0.27(+1.22%) |
Feb 12, 2013 | 21.87 | 22.21 | 21.81 | 22.09 | 639,593 | +0.28(+1.27%) |
Feb 11, 2013 | 21.85 | 21.85 | 21.51 | 21.82 | 408,038 | -0.05(-0.25%) |
Feb 08, 2013 | 21.49 | 21.93 | 21.49 | 21.87 | 555,389 | +0.46(+2.14%) |
Feb 07, 2013 | 21.62 | 21.71 | 21.02 | 21.41 | 849,129 | -0.24(-1.13%) |
Feb 06, 2013 | 21.06 | 21.69 | 21.03 | 21.66 | 491,024 | +0.84(+4.05%) |
Feb 04, 2013 | 21.23 | 21.45 | 20.75 | 20.81 | 825,393 | -0.81(-3.74%) |
Feb 01, 2013 | 21.33 | 21.84 | 21.25 | 21.62 | 1,021,745 | +0.58(+2.75%) |
Jan 31, 2013 | 20.57 | 21.12 | 20.50 | 21.04 | 666,221 | +0.38(+1.84%) |
Jan 30, 2013 | 21.36 | 21.38 | 20.43 | 20.66 | 1,154,605 | -0.72(-3.36%) |
Jan 29, 2013 | 21.33 | 21.47 | 21.11 | 21.38 | 305,617 | +0.05(+0.24%) |
Jan 28, 2013 | 21.37 | 21.52 | 20.93 | 21.33 | 474,524 | +0.06(+0.30%) |
Jan 25, 2013 | 21.19 | 21.30 | 20.87 | 21.27 | 903,246 | +0.41(+1.97%) |
Jan 24, 2013 | 20.78 | 21.25 | 20.63 | 20.86 | 666,891 | +0.20(+0.98%) |
Jan 23, 2013 | 20.85 | 20.86 | 20.61 | 20.65 | 577,257 | -0.14(-0.69%) |
Jan 22, 2013 | 20.40 | 20.84 | 20.24 | 20.80 | 610,980 | +0.42(+2.04%) |
Jan 18, 2013 | 20.22 | 20.39 | 20.06 | 20.38 | 399,483 | +0.18(+0.90%) |
Jan 17, 2013 | 19.93 | 20.31 | 19.88 | 20.20 | 479,601 | +0.53(+2.72%) |
Jan 16, 2013 | 19.67 | 19.81 | 19.54 | 19.66 | 846,341 | -0.14(-0.72%) |
Jan 15, 2013 | 19.20 | 19.89 | 19.18 | 19.81 | 583,580 | +0.24(+1.25%) |
Jan 14, 2013 | 19.59 | 19.66 | 19.36 | 19.56 | 352,816 | +0.01(+0.03%) |
Jan 11, 2013 | 19.62 | 19.65 | 19.32 | 19.56 | 404,670 | -0.06(-0.32%) |
Jan 10, 2013 | 19.71 | 19.76 | 19.30 | 19.62 | 615,472 | +0.14(+0.70%) |
Jan 09, 2013 | 19.31 | 19.54 | 19.31 | 19.48 | 368,594 | +0.23(+1.18%) |
Jan 08, 2013 | 19.23 | 19.32 | 18.92 | 19.26 | 542,229 | +0.02(+0.12%) |
Jan 07, 2013 | 19.16 | 19.35 | 19.07 | 19.23 | 554,650 | -0.19(-1.00%) |
Jan 04, 2013 | 19.33 | 19.59 | 19.11 | 19.43 | 615,013 | +0.33(+1.74%) |
Jan 03, 2013 | 19.22 | 19.48 | 18.91 | 19.10 | 946,282 | -0.12(-0.64%) |
Jan 02, 2013 | 18.93 | 19.22 | 17.61 | 19.22 | 1,732,366 | +1.61(+9.15%) |
Dec 31, 2012 | 16.70 | 17.69 | 16.45 | 17.61 | 1,141,144 | +1.03(+6.20%) |
Dec 28, 2012 | 16.66 | 17.04 | 16.55 | 16.58 | 536,316 | -0.33(-1.92%) |
Dec 27, 2012 | 17.03 | 17.10 | 16.25 | 16.90 | 801,199 | -0.02(-0.15%) |
Dec 26, 2012 | 17.42 | 17.48 | 16.92 | 16.93 | 406,187 | -0.41(-2.36%) |
Dec 24, 2012 | 17.43 | 17.43 | 17.16 | 17.34 | 210,940 | -0.21(-1.21%) |
Dec 21, 2012 | 16.98 | 17.55 | 16.75 | 17.55 | 766,300 | -0.24(-1.36%) |
Dec 20, 2012 | 17.54 | 17.83 | 17.38 | 17.79 | 1,034,836 | +0.25(+1.41%) |
Dec 19, 2012 | 17.53 | 17.79 | 17.32 | 17.54 | 1,823,066 | +0.10(+0.57%) |
Dec 18, 2012 | 16.87 | 17.49 | 16.72 | 17.44 | 1,645,276 | +0.73(+4.36%) |
Dec 17, 2012 | 16.25 | 16.71 | 16.15 | 16.71 | 1,179,285 | +0.62(+3.83%) |
Dec 14, 2012 | 15.97 | 16.32 | 15.92 | 16.10 | 1,456,444 | +0.01(+0.08%) |
Dec 13, 2012 | 16.38 | 16.55 | 15.92 | 16.09 | 1,183,713 | -0.32(-1.97%) |
Dec 12, 2012 | 16.84 | 16.91 | 16.31 | 16.41 | 867,459 | -0.26(-1.57%) |
Dec 11, 2012 | 16.50 | 16.76 | 16.40 | 16.67 | 935,528 | +0.50(+3.08%) |
Dec 10, 2012 | 16.08 | 16.24 | 15.98 | 16.17 | 1,238,614 | +0.23(+1.47%) |
Dec 07, 2012 | 16.15 | 16.17 | 15.77 | 15.94 | 789,841 | +0.01(+0.08%) |
Dec 06, 2012 | 15.84 | 16.02 | 15.65 | 15.93 | 629,253 | +0.10(+0.61%) |
Dec 05, 2012 | 16.12 | 16.14 | 15.52 | 15.83 | 1,607,074 | -0.11(-0.71%) |