Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.45 | 42.41 | 39.56 | 42.17 | 142,035 | +1.11(+2.70%) |
Sep 27, 2013 | 40.72 | 41.23 | 40.59 | 41.06 | 0 | -0.01(-0.02%) |
Sep 26, 2013 | 41.37 | 42.04 | 40.75 | 41.07 | 64,557 | -0.30(-0.73%) |
Sep 25, 2013 | 42.30 | 42.30 | 41.18 | 41.37 | 43,870 | -0.94(-2.22%) |
Sep 24, 2013 | 41.91 | 42.41 | 41.39 | 42.31 | 71,683 | +0.33(+0.79%) |
Sep 23, 2013 | 42.33 | 42.49 | 40.90 | 41.98 | 105,198 | -0.22(-0.52%) |
Sep 20, 2013 | 41.21 | 42.88 | 41.19 | 42.20 | 0 | +1.02(+2.48%) |
Sep 19, 2013 | 41.53 | 41.63 | 40.70 | 41.18 | 51,514 | -0.11(-0.27%) |
Sep 18, 2013 | 40.59 | 41.62 | 39.96 | 41.29 | 0 | +0.80(+1.98%) |
Sep 17, 2013 | 40.18 | 40.68 | 39.79 | 40.49 | 0 | +0.31(+0.77%) |
Sep 16, 2013 | 39.69 | 40.81 | 39.69 | 40.18 | 0 | +0.06(+0.15%) |
Sep 13, 2013 | 40.30 | 40.33 | 39.49 | 40.12 | 0 | +0.04(+0.10%) |
Sep 12, 2013 | 40.22 | 40.76 | 39.73 | 40.08 | 0 | -0.25(-0.62%) |
Sep 11, 2013 | 40.05 | 40.62 | 39.56 | 40.33 | 0 | +0.11(+0.27%) |
Sep 10, 2013 | 39.70 | 40.26 | 39.50 | 40.22 | 48,892 | +0.68(+1.72%) |
Sep 09, 2013 | 38.83 | 39.59 | 38.65 | 39.54 | 0 | +0.94(+2.44%) |
Sep 06, 2013 | 38.80 | 38.89 | 37.81 | 38.60 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 38.02 | 38.67 | 38.02 | 38.60 | 0 | +0.59(+1.55%) |
Sep 04, 2013 | 37.50 | 38.07 | 37.50 | 38.01 | 0 | +0.67(+1.79%) |
Sep 03, 2013 | 37.67 | 37.99 | 36.96 | 37.34 | 0 | +0.21(+0.57%) |
Aug 30, 2013 | 37.31 | 37.93 | 36.95 | 37.13 | 0 | -0.27(-0.72%) |
Aug 29, 2013 | 36.81 | 37.60 | 36.81 | 37.40 | 121,240 | +0.59(+1.60%) |
Aug 28, 2013 | 36.78 | 37.12 | 36.62 | 36.81 | 0 | -0.03(-0.08%) |
Aug 27, 2013 | 37.46 | 37.59 | 36.64 | 36.84 | 126,771 | -1.09(-2.87%) |
Aug 26, 2013 | 37.56 | 38.00 | 37.51 | 37.93 | 0 | +0.51(+1.36%) |
Aug 23, 2013 | 37.11 | 37.61 | 36.66 | 37.42 | 0 | +0.38(+1.03%) |
Aug 22, 2013 | 36.71 | 37.24 | 36.71 | 37.04 | 37,534 | +0.41(+1.12%) |
Aug 21, 2013 | 36.74 | 37.13 | 36.50 | 36.63 | 0 | -0.42(-1.13%) |
Aug 20, 2013 | 36.50 | 37.16 | 36.50 | 37.05 | 35,164 | +0.50(+1.37%) |
Aug 19, 2013 | 37.00 | 37.25 | 36.50 | 36.55 | 56,241 | -0.45(-1.22%) |
Aug 16, 2013 | 37.26 | 37.62 | 36.75 | 37.00 | 0 | -0.51(-1.36%) |
Aug 15, 2013 | 37.32 | 37.67 | 37.15 | 37.51 | 73,955 | -0.28(-0.74%) |
Aug 14, 2013 | 37.46 | 38.07 | 37.39 | 37.79 | 93,898 | +0.38(+1.02%) |
Aug 13, 2013 | 37.44 | 37.53 | 37.09 | 37.41 | 38,894 | +0.01(+0.03%) |
Aug 12, 2013 | 36.91 | 37.46 | 36.91 | 37.40 | 53,621 | +0.29(+0.78%) |
Aug 09, 2013 | 37.86 | 38.11 | 37.09 | 37.11 | 45,483 | -0.74(-1.96%) |
Aug 08, 2013 | 37.16 | 37.93 | 36.97 | 37.85 | 56,989 | +0.87(+2.35%) |
Aug 07, 2013 | 37.54 | 37.62 | 36.96 | 36.98 | 88,761 | -0.71(-1.88%) |
Aug 06, 2013 | 37.26 | 37.75 | 37.26 | 37.69 | 96,179 | +0.25(+0.67%) |
Aug 05, 2013 | 37.25 | 37.55 | 37.19 | 37.44 | 140,173 | +0.18(+0.48%) |
Aug 02, 2013 | 37.25 | 37.44 | 37.05 | 37.26 | 120,961 | -0.08(-0.21%) |
Aug 01, 2013 | 37.00 | 37.70 | 36.81 | 37.34 | 153,992 | +0.61(+1.66%) |
Jul 31, 2013 | 34.95 | 37.55 | 33.50 | 36.73 | 0 | +0.07(+0.19%) |
Jul 30, 2013 | 37.30 | 37.49 | 36.51 | 36.66 | 0 | -0.64(-1.72%) |
Jul 29, 2013 | 37.60 | 38.08 | 37.02 | 37.30 | 0 | -0.30(-0.80%) |
Jul 26, 2013 | 38.41 | 38.57 | 37.50 | 37.60 | 0 | -0.99(-2.57%) |
Jul 25, 2013 | 37.94 | 38.65 | 37.67 | 38.59 | 0 | +0.60(+1.58%) |
Jul 24, 2013 | 38.78 | 38.97 | 37.92 | 37.99 | 0 | -0.64(-1.66%) |
Jul 23, 2013 | 39.67 | 39.67 | 38.53 | 38.63 | 0 | -0.93(-2.35%) |
Jul 22, 2013 | 39.61 | 39.85 | 39.30 | 39.56 | 0 | +0.04(+0.10%) |
Jul 19, 2013 | 38.53 | 39.52 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
Jul 18, 2013 | 38.83 | 38.98 | 38.44 | 38.53 | 0 | -0.18(-0.46%) |
Jul 17, 2013 | 39.21 | 39.21 | 38.30 | 38.71 | 93,156 | -0.46(-1.17%) |
Jul 16, 2013 | 38.72 | 39.29 | 38.52 | 39.17 | 0 | +0.60(+1.56%) |
Jul 15, 2013 | 38.80 | 38.96 | 37.85 | 38.57 | 0 | -0.02(-0.05%) |
Jul 12, 2013 | 38.51 | 38.84 | 38.25 | 38.59 | 0 | +0.15(+0.39%) |
Jul 11, 2013 | 37.98 | 38.50 | 37.36 | 38.44 | 0 | +0.94(+2.51%) |
Jul 10, 2013 | 37.31 | 37.89 | 37.31 | 37.50 | 0 | +0.06(+0.16%) |
Jul 09, 2013 | 36.62 | 37.75 | 36.45 | 37.44 | 0 | +0.99(+2.72%) |
Jul 08, 2013 | 36.67 | 36.90 | 36.12 | 36.45 | 81,765 | -0.11(-0.30%) |
Jul 05, 2013 | 35.74 | 36.57 | 35.74 | 36.56 | 0 | +1.41(+4.01%) |
Jul 03, 2013 | 35.33 | 35.62 | 34.72 | 35.15 | 0 | +0.22(+0.63%) |
Jul 02, 2013 | 34.46 | 35.22 | 34.10 | 34.93 | 0 | +0.46(+1.33%) |
Jul 01, 2013 | 34.11 | 34.60 | 34.03 | 34.47 | 0 | +0.65(+1.92%) |
Jun 28, 2013 | 34.06 | 34.25 | 33.53 | 33.82 | 193,717 | -0.17(-0.50%) |
Jun 27, 2013 | 33.47 | 34.06 | 33.38 | 33.99 | 0 | +0.94(+2.84%) |
Jun 26, 2013 | 33.48 | 33.70 | 32.66 | 33.05 | 0 | -0.12(-0.36%) |
Jun 25, 2013 | 33.24 | 33.47 | 32.95 | 33.17 | 0 | +0.28(+0.85%) |
Jun 24, 2013 | 33.00 | 33.35 | 32.51 | 32.89 | 0 | -0.56(-1.67%) |
Jun 21, 2013 | 33.28 | 33.75 | 32.82 | 33.45 | 161,607 | +0.35(+1.06%) |
Jun 20, 2013 | 33.94 | 34.15 | 32.62 | 33.10 | 0 | -1.08(-3.16%) |
Jun 19, 2013 | 34.37 | 35.44 | 34.09 | 34.18 | 0 | -0.29(-0.84%) |
Jun 18, 2013 | 34.35 | 34.85 | 34.27 | 34.47 | 0 | +0.09(+0.26%) |
Jun 17, 2013 | 35.32 | 35.32 | 34.25 | 34.38 | 0 | -0.64(-1.83%) |
Jun 14, 2013 | 35.80 | 36.18 | 34.88 | 35.02 | 0 | -0.66(-1.85%) |
Jun 13, 2013 | 34.45 | 36.00 | 34.40 | 35.68 | 232,834 | +1.54(+4.51%) |
Jun 12, 2013 | 34.67 | 35.11 | 33.95 | 34.14 | 192,304 | -0.20(-0.58%) |
Jun 11, 2013 | 34.36 | 34.95 | 34.00 | 34.34 | 119,050 | -0.41(-1.18%) |
Jun 10, 2013 | 34.96 | 35.28 | 34.31 | 34.75 | 0 | +0.06(+0.17%) |
Jun 07, 2013 | 34.73 | 35.05 | 33.81 | 34.69 | 0 | +0.24(+0.70%) |
Jun 06, 2013 | 36.40 | 36.91 | 34.12 | 34.45 | 353,561 | -1.89(-5.20%) |
Jun 05, 2013 | 36.70 | 37.20 | 36.00 | 36.34 | 0 | -0.30(-0.82%) |
Jun 04, 2013 | 37.88 | 37.88 | 36.42 | 36.64 | 0 | -1.01(-2.68%) |
Jun 03, 2013 | 37.54 | 37.97 | 36.25 | 37.65 | 190,197 | +0.23(+0.61%) |
May 31, 2013 | 37.44 | 38.00 | 36.99 | 37.42 | 210,363 | -0.46(-1.21%) |
May 30, 2013 | 37.31 | 38.06 | 37.27 | 37.88 | 95,455 | +0.76(+2.05%) |
May 29, 2013 | 37.23 | 37.52 | 36.76 | 37.12 | 95,346 | -0.38(-1.01%) |
May 28, 2013 | 37.26 | 37.83 | 36.91 | 37.50 | 222,501 | +0.80(+2.18%) |
May 24, 2013 | 36.28 | 36.81 | 36.28 | 36.70 | 0 | +0.05(+0.14%) |
May 23, 2013 | 36.29 | 37.04 | 36.29 | 36.65 | 0 | -0.54(-1.45%) |
May 22, 2013 | 37.61 | 39.07 | 36.89 | 37.19 | 0 | -0.35(-0.93%) |
May 21, 2013 | 37.30 | 37.86 | 36.92 | 37.54 | 0 | +0.38(+1.02%) |
May 20, 2013 | 36.07 | 37.39 | 35.89 | 37.16 | 0 | +1.03(+2.85%) |
May 17, 2013 | 36.06 | 36.16 | 35.24 | 36.13 | 0 | +0.29(+0.81%) |
May 16, 2013 | 35.90 | 36.39 | 35.60 | 35.84 | 40,701 | -0.10(-0.28%) |
May 15, 2013 | 35.28 | 36.18 | 35.09 | 35.94 | 0 | +0.50(+1.41%) |
May 13, 2013 | 36.00 | 36.00 | 35.01 | 35.44 | 0 | -0.56(-1.56%) |
May 10, 2013 | 35.35 | 36.17 | 35.23 | 36.00 | 0 | +0.81(+2.30%) |
May 09, 2013 | 34.80 | 36.03 | 34.68 | 35.19 | 0 | +0.18(+0.51%) |
May 08, 2013 | 35.48 | 35.81 | 34.29 | 35.01 | 0 | -0.30(-0.85%) |
May 07, 2013 | 34.19 | 35.89 | 34.11 | 35.31 | 0 | +1.17(+3.43%) |
May 06, 2013 | 33.95 | 34.26 | 33.81 | 34.14 | 0 | +0.20(+0.59%) |
May 03, 2013 | 33.45 | 34.35 | 33.00 | 33.94 | 0 | +0.94(+2.85%) |
May 02, 2013 | 33.04 | 33.16 | 32.77 | 33.00 | 0 | -0.04(-0.12%) |
May 01, 2013 | 38.44 | 38.44 | 32.50 | 33.04 | 679,115 | -5.75(-14.82%) |
Apr 30, 2013 | 37.47 | 38.84 | 36.70 | 38.79 | 0 | +1.39(+3.72%) |
Apr 29, 2013 | 37.25 | 37.75 | 36.61 | 37.40 | 72,840 | +0.39(+1.05%) |
Apr 26, 2013 | 37.22 | 37.22 | 36.25 | 37.01 | 68,467 | -0.45(-1.20%) |
Apr 25, 2013 | 37.33 | 37.83 | 37.05 | 37.46 | 55,488 | +0.11(+0.29%) |
Apr 24, 2013 | 37.96 | 38.33 | 37.28 | 37.35 | 48,615 | -0.54(-1.42%) |
Apr 23, 2013 | 36.82 | 38.04 | 36.82 | 37.89 | 48,968 | +1.34(+3.66%) |
Apr 22, 2013 | 37.95 | 37.95 | 35.99 | 36.55 | 110,104 | -1.24(-3.28%) |
Apr 19, 2013 | 37.20 | 38.30 | 36.88 | 37.79 | 47,512 | +0.69(+1.86%) |
Apr 18, 2013 | 38.01 | 38.20 | 36.61 | 37.10 | 75,233 | -0.91(-2.39%) |
Apr 17, 2013 | 37.92 | 38.32 | 37.77 | 38.01 | 81,259 | -0.19(-0.50%) |
Apr 16, 2013 | 37.74 | 38.59 | 37.67 | 38.20 | 52,291 | +0.84(+2.25%) |
Apr 15, 2013 | 38.91 | 39.15 | 37.00 | 37.36 | 96,523 | -1.88(-4.79%) |
Apr 12, 2013 | 39.26 | 39.67 | 38.95 | 39.24 | 57,999 | -0.31(-0.78%) |
Apr 11, 2013 | 39.99 | 40.33 | 39.38 | 39.55 | 56,973 | -0.41(-1.03%) |
Apr 10, 2013 | 39.89 | 40.32 | 39.78 | 39.96 | 146,060 | +0.14(+0.35%) |
Apr 09, 2013 | 40.00 | 40.40 | 39.76 | 39.82 | 60,421 | -0.07(-0.18%) |
Apr 08, 2013 | 39.92 | 39.93 | 38.85 | 39.89 | 80,947 | +0.05(+0.13%) |
Apr 05, 2013 | 39.94 | 39.98 | 39.50 | 39.84 | 75,561 | -0.68(-1.68%) |
Apr 04, 2013 | 40.32 | 40.93 | 40.05 | 40.52 | 60,216 | +0.23(+0.57%) |
Apr 03, 2013 | 41.64 | 41.64 | 40.00 | 40.29 | 86,931 | -1.34(-3.22%) |
Apr 02, 2013 | 43.09 | 43.41 | 41.43 | 41.63 | 78,532 | -1.30(-3.03%) |
Apr 01, 2013 | 43.43 | 43.98 | 42.55 | 42.93 | 134,416 | -0.46(-1.06%) |
Mar 28, 2013 | 42.41 | 43.50 | 42.41 | 43.39 | 115,106 | +0.87(+2.05%) |
Mar 27, 2013 | 42.18 | 42.62 | 41.73 | 42.52 | 74,228 | +0.03(+0.07%) |
Mar 26, 2013 | 42.82 | 42.82 | 42.33 | 42.49 | 74,036 | +0.00(+0.00%) |
Mar 25, 2013 | 42.28 | 42.74 | 41.78 | 42.49 | 55,949 | +0.27(+0.64%) |
Mar 22, 2013 | 42.78 | 43.04 | 42.01 | 42.22 | 88,156 | -0.51(-1.19%) |
Mar 21, 2013 | 43.00 | 43.37 | 42.57 | 42.73 | 75,726 | -0.53(-1.23%) |
Mar 20, 2013 | 43.20 | 43.45 | 43.00 | 43.26 | 74,522 | +0.27(+0.63%) |
Mar 19, 2013 | 43.25 | 43.58 | 42.55 | 42.99 | 106,133 | -0.19(-0.44%) |
Mar 18, 2013 | 43.10 | 43.32 | 42.78 | 43.18 | 110,202 | -0.32(-0.74%) |
Mar 15, 2013 | 44.06 | 44.28 | 43.36 | 43.50 | 169,642 | -0.52(-1.18%) |
Mar 14, 2013 | 44.35 | 44.35 | 43.80 | 44.02 | 204,379 | -0.13(-0.29%) |
Mar 13, 2013 | 44.70 | 44.79 | 43.91 | 44.15 | 109,987 | -0.39(-0.88%) |
Mar 12, 2013 | 44.94 | 45.17 | 43.82 | 44.54 | 109,935 | -0.40(-0.89%) |
Mar 11, 2013 | 45.35 | 45.63 | 44.73 | 44.94 | 141,844 | -0.46(-1.01%) |
Mar 08, 2013 | 45.71 | 45.88 | 44.85 | 45.40 | 131,063 | +0.12(+0.27%) |
Mar 07, 2013 | 45.00 | 45.35 | 44.72 | 45.28 | 167,039 | +0.25(+0.56%) |
Mar 06, 2013 | 43.81 | 45.55 | 43.52 | 45.03 | 359,290 | +1.55(+3.56%) |
Mar 05, 2013 | 43.54 | 43.95 | 43.25 | 43.48 | 258,134 | -0.02(-0.05%) |
Mar 04, 2013 | 44.05 | 44.55 | 43.09 | 43.50 | 207,524 | -0.78(-1.76%) |
Mar 01, 2013 | 42.67 | 45.22 | 42.30 | 44.28 | 393,099 | +1.93(+4.56%) |
Feb 28, 2013 | 41.04 | 42.70 | 40.32 | 42.35 | 605,351 | +6.35(+17.64%) |
Feb 27, 2013 | 34.82 | 36.55 | 34.80 | 36.00 | 128,104 | +1.09(+3.12%) |
Feb 26, 2013 | 35.24 | 35.52 | 34.74 | 34.91 | 140,012 | -0.14(-0.40%) |
Feb 25, 2013 | 36.52 | 36.59 | 35.01 | 35.05 | 146,091 | -1.43(-3.92%) |
Feb 22, 2013 | 36.38 | 36.51 | 35.64 | 36.48 | 116,117 | +0.38(+1.05%) |
Feb 21, 2013 | 36.26 | 36.60 | 35.75 | 36.10 | 96,439 | -0.18(-0.50%) |
Feb 20, 2013 | 37.61 | 37.95 | 36.11 | 36.28 | 161,204 | -1.40(-3.72%) |
Feb 19, 2013 | 36.72 | 37.76 | 36.67 | 37.68 | 93,307 | +1.16(+3.18%) |
Feb 15, 2013 | 37.32 | 37.32 | 36.20 | 36.52 | 126,949 | -0.58(-1.56%) |
Feb 14, 2013 | 36.76 | 37.22 | 36.72 | 37.10 | 81,865 | +0.37(+1.01%) |
Feb 13, 2013 | 36.56 | 36.84 | 36.20 | 36.73 | 97,374 | +0.39(+1.07%) |
Feb 12, 2013 | 36.19 | 36.98 | 36.01 | 36.34 | 237,356 | +0.61(+1.71%) |
Feb 11, 2013 | 35.37 | 35.95 | 34.91 | 35.73 | 106,098 | +0.24(+0.68%) |
Feb 08, 2013 | 35.05 | 35.59 | 35.05 | 35.49 | 87,180 | +0.41(+1.17%) |
Feb 07, 2013 | 34.65 | 35.31 | 34.59 | 35.08 | 136,734 | +0.35(+1.01%) |
Feb 06, 2013 | 33.78 | 34.85 | 33.78 | 34.73 | 81,670 | +1.22(+3.64%) |
Feb 04, 2013 | 33.45 | 33.89 | 33.27 | 33.51 | 143,098 | -0.15(-0.45%) |
Feb 01, 2013 | 33.36 | 34.12 | 33.27 | 33.66 | 140,232 | +0.45(+1.36%) |
Jan 31, 2013 | 32.66 | 33.33 | 32.64 | 33.21 | 127,567 | +0.43(+1.31%) |
Jan 30, 2013 | 33.10 | 33.47 | 32.62 | 32.78 | 101,982 | -0.39(-1.18%) |
Jan 29, 2013 | 33.02 | 33.22 | 32.90 | 33.17 | 87,011 | +0.08(+0.24%) |
Jan 28, 2013 | 33.04 | 33.20 | 32.54 | 33.09 | 129,602 | +0.00(+0.00%) |
Jan 25, 2013 | 32.91 | 33.63 | 32.80 | 33.09 | 109,478 | +0.36(+1.10%) |
Jan 24, 2013 | 32.00 | 32.98 | 31.78 | 32.73 | 162,445 | +0.68(+2.12%) |
Jan 23, 2013 | 31.87 | 32.30 | 31.50 | 32.05 | 300,759 | +0.25(+0.79%) |
Jan 22, 2013 | 31.70 | 32.07 | 31.63 | 31.80 | 388,571 | +0.00(+0.00%) |
Jan 18, 2013 | 32.06 | 32.11 | 31.26 | 31.80 | 668,979 | -0.38(-1.18%) |
Jan 17, 2013 | 33.33 | 33.33 | 32.00 | 32.18 | 217,299 | -0.92(-2.78%) |
Jan 16, 2013 | 32.50 | 33.28 | 32.36 | 33.10 | 149,760 | +0.52(+1.60%) |
Jan 15, 2013 | 31.50 | 32.66 | 31.35 | 32.58 | 463,439 | +1.07(+3.40%) |
Jan 14, 2013 | 32.12 | 32.43 | 31.10 | 31.51 | 494,268 | -0.26(-0.82%) |
Jan 11, 2013 | 35.83 | 35.83 | 31.69 | 31.77 | 472,178 | -3.99(-11.16%) |
Jan 10, 2013 | 36.79 | 37.18 | 35.62 | 35.76 | 59,992 | -0.87(-2.38%) |
Jan 09, 2013 | 36.46 | 37.29 | 36.46 | 36.63 | 72,686 | +0.39(+1.08%) |
Jan 08, 2013 | 36.46 | 37.20 | 35.94 | 36.24 | 103,638 | -0.37(-1.01%) |
Jan 07, 2013 | 36.86 | 37.47 | 36.47 | 36.61 | 86,937 | -0.56(-1.51%) |
Jan 04, 2013 | 37.04 | 37.44 | 36.45 | 37.17 | 73,112 | +0.28(+0.76%) |
Jan 03, 2013 | 36.97 | 37.66 | 36.69 | 36.89 | 81,143 | -0.13(-0.35%) |
Jan 02, 2013 | 36.72 | 37.36 | 35.75 | 37.02 | 145,267 | +1.27(+3.55%) |
Dec 31, 2012 | 34.28 | 35.76 | 34.28 | 35.75 | 71,016 | +1.38(+4.02%) |
Dec 28, 2012 | 34.59 | 34.95 | 34.29 | 34.37 | 60,901 | -0.45(-1.29%) |
Dec 27, 2012 | 34.75 | 35.06 | 34.22 | 34.82 | 66,494 | +0.17(+0.49%) |
Dec 26, 2012 | 34.74 | 35.25 | 34.48 | 34.65 | 43,001 | -0.09(-0.26%) |
Dec 24, 2012 | 34.40 | 35.00 | 34.40 | 34.74 | 23,748 | +0.24(+0.70%) |
Dec 21, 2012 | 34.48 | 34.62 | 34.24 | 34.50 | 263,840 | -0.29(-0.83%) |
Dec 20, 2012 | 34.87 | 35.14 | 34.36 | 34.79 | 114,793 | -0.16(-0.46%) |
Dec 19, 2012 | 35.00 | 35.22 | 34.74 | 34.95 | 152,824 | -0.15(-0.43%) |
Dec 18, 2012 | 34.15 | 35.20 | 33.93 | 35.10 | 233,205 | +1.10(+3.24%) |
Dec 17, 2012 | 33.91 | 34.15 | 33.63 | 34.00 | 141,050 | +0.19(+0.56%) |
Dec 14, 2012 | 34.26 | 34.29 | 33.79 | 33.81 | 66,601 | -0.65(-1.89%) |
Dec 13, 2012 | 34.51 | 35.05 | 34.38 | 34.46 | 103,863 | -0.03(-0.09%) |
Dec 12, 2012 | 35.21 | 35.78 | 34.34 | 34.49 | 59,096 | -0.70(-1.99%) |
Dec 11, 2012 | 35.14 | 35.50 | 34.87 | 35.19 | 73,482 | +0.35(+1.00%) |
Dec 10, 2012 | 35.12 | 35.20 | 34.77 | 34.84 | 53,230 | -0.25(-0.71%) |
Dec 07, 2012 | 35.02 | 35.22 | 34.67 | 35.09 | 62,580 | +0.30(+0.86%) |
Dec 06, 2012 | 34.75 | 35.35 | 34.56 | 34.79 | 51,029 | -0.10(-0.29%) |
Dec 05, 2012 | 35.18 | 35.43 | 34.48 | 34.89 | 81,986 | -0.24(-0.68%) |
Dec 04, 2012 | 34.80 | 35.68 | 34.78 | 35.13 | 83,842 | -0.15(-0.43%) |
Nov 30, 2012 | 36.53 | 36.53 | 35.16 | 35.28 | 144,170 | -1.08(-2.97%) |
Nov 29, 2012 | 35.68 | 36.74 | 35.68 | 36.36 | 74,216 | +0.89(+2.51%) |
Nov 28, 2012 | 35.11 | 35.72 | 34.61 | 35.47 | 94,876 | +0.28(+0.80%) |
Nov 27, 2012 | 35.01 | 35.72 | 34.98 | 35.19 | 98,715 | -0.00(-0.01%) |
Nov 26, 2012 | 35.50 | 35.50 | 34.66 | 35.19 | 140,408 | -0.36(-1.00%) |
Nov 23, 2012 | 35.62 | 35.74 | 35.28 | 35.55 | 19,248 | +0.15(+0.41%) |
Nov 21, 2012 | 35.48 | 35.48 | 34.87 | 35.40 | 59,501 | +0.10(+0.28%) |
Nov 20, 2012 | 35.05 | 35.34 | 33.71 | 35.30 | 97,609 | +0.17(+0.48%) |
Nov 19, 2012 | 34.99 | 35.46 | 34.79 | 35.13 | 131,195 | +0.46(+1.33%) |
Nov 16, 2012 | 34.27 | 34.80 | 33.95 | 34.67 | 162,894 | +0.31(+0.90%) |
Nov 15, 2012 | 34.01 | 34.73 | 32.85 | 34.36 | 118,879 | +0.33(+0.97%) |
Nov 14, 2012 | 34.53 | 35.15 | 33.83 | 34.03 | 168,658 | -0.36(-1.05%) |
Nov 13, 2012 | 34.87 | 35.09 | 34.20 | 34.39 | 183,919 | -0.68(-1.94%) |
Nov 12, 2012 | 34.65 | 35.68 | 31.99 | 35.07 | 99,341 | +0.61(+1.77%) |
Nov 09, 2012 | 34.24 | 34.82 | 33.91 | 34.46 | 153,218 | +0.11(+0.32%) |
Nov 08, 2012 | 35.28 | 35.43 | 34.26 | 34.35 | 314,865 | -0.89(-2.53%) |
Nov 07, 2012 | 34.46 | 35.40 | 33.78 | 35.24 | 230,212 | +0.43(+1.24%) |
Nov 06, 2012 | 33.90 | 35.03 | 33.77 | 34.81 | 221,720 | +0.69(+2.02%) |
Nov 05, 2012 | 32.92 | 34.59 | 32.80 | 34.12 | 206,489 | +1.15(+3.49%) |
Nov 02, 2012 | 32.29 | 33.68 | 32.19 | 32.97 | 343,124 | +0.07(+0.21%) |
Nov 01, 2012 | 35.70 | 35.78 | 31.98 | 32.90 | 1,229,575 | -7.30(-18.16%) |
Oct 31, 2012 | 40.03 | 40.58 | 39.93 | 40.20 | 70,274 | +0.09(+0.22%) |
Oct 26, 2012 | 40.32 | 40.11 | 40.11 | 40.11 | 40,700 | -0.14(-0.35%) |
Oct 25, 2012 | 40.37 | 40.38 | 40.00 | 40.25 | 39,773 | +0.32(+0.80%) |
Oct 24, 2012 | 40.41 | 40.65 | 39.63 | 39.93 | 37,109 | -0.13(-0.32%) |
Oct 23, 2012 | 39.77 | 40.24 | 39.65 | 40.06 | 66,711 | -0.22(-0.55%) |
Oct 19, 2012 | 41.36 | 41.48 | 39.86 | 40.28 | 56,367 | -1.55(-3.71%) |
Oct 18, 2012 | 43.25 | 43.28 | 41.76 | 41.83 | 32,255 | -1.42(-3.28%) |
Oct 17, 2012 | 42.63 | 43.63 | 42.56 | 43.25 | 27,681 | +0.61(+1.43%) |
Oct 16, 2012 | 41.92 | 42.64 | 41.77 | 42.64 | 75,679 | +0.98(+2.35%) |
Oct 15, 2012 | 41.93 | 41.93 | 40.96 | 41.66 | 39,373 | -0.16(-0.38%) |
Oct 12, 2012 | 41.61 | 42.10 | 41.00 | 41.82 | 65,869 | +0.22(+0.53%) |
Oct 11, 2012 | 41.85 | 42.21 | 41.43 | 41.60 | 46,084 | -0.15(-0.36%) |
Oct 10, 2012 | 41.86 | 42.30 | 41.41 | 41.75 | 63,107 | -0.14(-0.33%) |
Oct 09, 2012 | 42.48 | 42.51 | 41.10 | 41.89 | 74,682 | -0.68(-1.60%) |
Oct 08, 2012 | 42.51 | 42.70 | 42.28 | 42.57 | 20,116 | -0.34(-0.79%) |
Oct 05, 2012 | 43.34 | 44.00 | 42.47 | 42.91 | 49,051 | -0.36(-0.83%) |
Oct 04, 2012 | 43.45 | 43.58 | 42.72 | 43.27 | 60,179 | -0.05(-0.12%) |
Oct 03, 2012 | 42.13 | 43.45 | 42.12 | 43.32 | 71,792 | +1.14(+2.70%) |
Oct 02, 2012 | 42.48 | 42.60 | 41.74 | 42.18 | 82,649 | +0.03(+0.07%) |