Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.05 | 31.46 | 30.53 | 30.81 | 201,987 | -0.51(-1.64%) |
Sep 27, 2013 | 31.76 | 32.20 | 31.26 | 31.32 | 146,193 | -0.56(-1.75%) |
Sep 26, 2013 | 31.94 | 32.30 | 31.61 | 31.88 | 268,267 | +0.11(+0.34%) |
Sep 25, 2013 | 32.06 | 32.29 | 31.71 | 31.77 | 180,584 | -0.14(-0.42%) |
Sep 24, 2013 | 32.25 | 32.35 | 31.90 | 31.90 | 140,814 | -0.34(-1.06%) |
Sep 23, 2013 | 32.29 | 32.73 | 32.18 | 32.25 | 130,743 | -0.19(-0.59%) |
Sep 20, 2013 | 32.96 | 33.21 | 32.36 | 32.44 | 314,849 | -0.59(-1.79%) |
Sep 19, 2013 | 32.92 | 33.22 | 32.80 | 33.03 | 344,900 | +0.19(+0.57%) |
Sep 18, 2013 | 32.21 | 33.03 | 31.97 | 32.84 | 521,909 | +0.69(+2.15%) |
Sep 17, 2013 | 31.97 | 32.33 | 31.82 | 32.15 | 168,197 | +0.08(+0.24%) |
Sep 16, 2013 | 32.64 | 32.28 | 31.91 | 32.08 | 292,759 | -0.07(-0.22%) |
Sep 13, 2013 | 32.20 | 32.49 | 31.94 | 32.15 | 198,262 | +0.09(+0.29%) |
Sep 12, 2013 | 32.45 | 32.78 | 31.98 | 32.05 | 86,927 | -0.38(-1.19%) |
Sep 11, 2013 | 31.89 | 32.44 | 31.86 | 32.44 | 153,060 | +0.53(+1.65%) |
Sep 10, 2013 | 32.35 | 32.43 | 31.68 | 31.91 | 187,526 | -0.20(-0.62%) |
Sep 09, 2013 | 31.03 | 32.11 | 30.97 | 32.11 | 167,691 | +1.19(+3.85%) |
Sep 06, 2013 | 30.61 | 31.11 | 30.51 | 30.92 | 125,065 | +0.58(+1.90%) |
Sep 05, 2013 | 30.49 | 30.49 | 30.18 | 30.34 | 192,231 | -0.11(-0.35%) |
Sep 04, 2013 | 30.09 | 30.46 | 30.04 | 30.45 | 257,626 | +0.38(+1.28%) |
Sep 03, 2013 | 30.97 | 30.97 | 29.88 | 30.07 | 344,424 | -0.56(-1.82%) |
Aug 30, 2013 | 31.12 | 31.39 | 30.51 | 30.62 | 180,822 | -0.56(-1.78%) |
Aug 29, 2013 | 31.06 | 31.24 | 30.94 | 31.18 | 120,012 | +0.10(+0.32%) |
Aug 28, 2013 | 31.95 | 31.97 | 30.99 | 31.08 | 217,908 | -0.80(-2.50%) |
Aug 27, 2013 | 31.66 | 31.98 | 31.56 | 31.88 | 179,255 | +0.00(+0.00%) |
Aug 26, 2013 | 31.89 | 31.95 | 31.71 | 31.88 | 107,850 | +0.03(+0.09%) |
Aug 23, 2013 | 31.61 | 31.86 | 31.43 | 31.85 | 80,979 | +0.29(+0.93%) |
Aug 22, 2013 | 30.76 | 31.56 | 30.52 | 31.56 | 198,223 | +0.89(+2.91%) |
Aug 21, 2013 | 30.51 | 31.03 | 30.02 | 30.66 | 204,435 | +0.06(+0.19%) |
Aug 20, 2013 | 30.11 | 30.66 | 29.98 | 30.61 | 306,347 | +0.58(+1.92%) |
Aug 19, 2013 | 30.71 | 30.89 | 30.02 | 30.03 | 168,095 | -0.72(-2.34%) |
Aug 16, 2013 | 31.65 | 31.65 | 30.74 | 30.75 | 302,040 | -1.00(-3.14%) |
Aug 15, 2013 | 32.25 | 32.45 | 31.75 | 31.75 | 176,789 | -0.93(-2.86%) |
Aug 14, 2013 | 32.89 | 32.92 | 32.53 | 32.68 | 184,890 | -0.14(-0.43%) |
Aug 13, 2013 | 33.47 | 33.47 | 32.55 | 32.82 | 268,803 | -0.67(-2.00%) |
Aug 12, 2013 | 33.62 | 33.72 | 32.90 | 33.49 | 245,193 | -0.25(-0.74%) |
Aug 09, 2013 | 33.76 | 34.34 | 33.67 | 33.74 | 185,120 | -0.08(-0.23%) |
Aug 08, 2013 | 34.31 | 34.35 | 33.57 | 33.82 | 161,499 | -0.38(-1.10%) |
Aug 07, 2013 | 34.28 | 34.56 | 34.00 | 34.20 | 137,570 | -0.16(-0.48%) |
Aug 06, 2013 | 34.60 | 34.85 | 34.26 | 34.36 | 162,849 | -0.24(-0.68%) |
Aug 05, 2013 | 34.48 | 34.86 | 34.47 | 34.60 | 167,264 | +0.04(+0.12%) |
Aug 02, 2013 | 34.58 | 34.85 | 34.43 | 34.56 | 150,785 | -0.09(-0.25%) |
Aug 01, 2013 | 34.72 | 35.20 | 34.50 | 34.64 | 246,241 | +0.14(+0.39%) |
Jul 31, 2013 | 36.02 | 36.19 | 34.46 | 34.51 | 345,197 | -1.28(-3.58%) |
Jul 30, 2013 | 36.42 | 36.89 | 35.52 | 35.79 | 153,153 | -0.37(-1.02%) |
Jul 29, 2013 | 36.13 | 36.59 | 36.07 | 36.16 | 244,363 | +0.06(+0.16%) |
Jul 26, 2013 | 36.04 | 36.20 | 35.60 | 36.10 | 93,336 | -0.17(-0.47%) |
Jul 25, 2013 | 37.01 | 37.93 | 36.06 | 36.27 | 228,488 | -0.18(-0.49%) |
Jul 24, 2013 | 37.84 | 38.02 | 36.36 | 36.45 | 293,291 | -1.05(-2.81%) |
Jul 23, 2013 | 37.80 | 37.92 | 37.06 | 37.51 | 320,779 | -0.20(-0.53%) |
Jul 22, 2013 | 37.59 | 37.97 | 37.38 | 37.70 | 137,734 | +0.21(+0.57%) |
Jul 19, 2013 | 36.99 | 37.71 | 36.65 | 37.49 | 170,743 | +0.45(+1.21%) |
Jul 18, 2013 | 36.85 | 37.18 | 36.69 | 37.04 | 169,534 | +0.34(+0.93%) |
Jul 17, 2013 | 37.25 | 37.27 | 36.59 | 36.70 | 217,972 | -0.43(-1.15%) |
Jul 16, 2013 | 36.97 | 37.41 | 36.76 | 37.13 | 410,399 | +0.23(+0.62%) |
Jul 15, 2013 | 36.99 | 37.13 | 36.58 | 36.90 | 185,231 | +0.04(+0.12%) |
Jul 12, 2013 | 37.11 | 37.16 | 36.79 | 36.86 | 120,114 | -0.27(-0.73%) |
Jul 11, 2013 | 37.47 | 37.75 | 36.94 | 37.13 | 297,755 | +0.01(+0.02%) |
Jul 10, 2013 | 37.36 | 37.71 | 36.99 | 37.12 | 267,074 | -0.24(-0.63%) |
Jul 09, 2013 | 36.94 | 37.58 | 36.73 | 37.36 | 287,100 | +0.63(+1.71%) |
Jul 08, 2013 | 36.69 | 36.91 | 36.56 | 36.73 | 241,174 | +0.13(+0.35%) |
Jul 05, 2013 | 36.86 | 37.05 | 35.61 | 36.60 | 160,845 | +0.26(+0.73%) |
Jul 03, 2013 | 36.42 | 36.64 | 36.08 | 36.34 | 178,726 | -0.10(-0.27%) |
Jul 02, 2013 | 35.80 | 36.44 | 35.58 | 36.44 | 208,422 | +0.66(+1.83%) |
Jul 01, 2013 | 35.72 | 36.09 | 35.47 | 35.78 | 213,473 | +0.32(+0.90%) |
Jun 28, 2013 | 35.65 | 36.17 | 35.34 | 35.46 | 352,873 | -0.14(-0.40%) |
Jun 27, 2013 | 34.22 | 35.61 | 34.22 | 35.60 | 185,798 | +1.65(+4.87%) |
Jun 26, 2013 | 33.75 | 34.25 | 33.65 | 33.95 | 190,247 | +0.48(+1.43%) |
Jun 25, 2013 | 33.30 | 33.63 | 32.63 | 33.47 | 319,554 | +0.53(+1.62%) |
Jun 24, 2013 | 33.36 | 33.71 | 32.63 | 32.94 | 273,480 | -0.82(-2.42%) |
Jun 21, 2013 | 33.72 | 34.25 | 33.49 | 33.75 | 468,995 | +0.31(+0.93%) |
Jun 20, 2013 | 34.63 | 34.96 | 33.23 | 33.44 | 245,266 | -1.58(-4.52%) |
Jun 19, 2013 | 36.14 | 36.26 | 34.96 | 35.03 | 117,272 | -1.13(-3.13%) |
Jun 18, 2013 | 35.09 | 36.38 | 34.75 | 36.16 | 191,615 | +1.16(+3.32%) |
Jun 17, 2013 | 35.16 | 35.36 | 34.73 | 35.00 | 118,214 | +0.09(+0.26%) |
Jun 14, 2013 | 34.48 | 34.96 | 34.37 | 34.91 | 153,782 | +0.38(+1.10%) |
Jun 13, 2013 | 33.68 | 34.65 | 33.58 | 34.53 | 217,376 | +0.91(+2.72%) |
Jun 12, 2013 | 34.61 | 34.65 | 33.58 | 33.61 | 166,220 | -0.79(-2.31%) |
Jun 11, 2013 | 34.61 | 34.84 | 33.97 | 34.41 | 167,858 | -0.46(-1.33%) |
Jun 10, 2013 | 35.05 | 35.32 | 34.71 | 34.87 | 100,848 | -0.15(-0.44%) |
Jun 07, 2013 | 35.40 | 35.57 | 34.55 | 35.03 | 115,898 | -0.15(-0.42%) |
Jun 06, 2013 | 34.76 | 35.19 | 34.44 | 35.17 | 164,819 | +0.41(+1.19%) |
Jun 05, 2013 | 35.24 | 35.32 | 34.64 | 34.76 | 249,527 | -0.49(-1.38%) |
Jun 04, 2013 | 35.35 | 35.76 | 35.10 | 35.24 | 367,042 | -0.02(-0.06%) |
Jun 03, 2013 | 35.18 | 35.64 | 34.76 | 35.27 | 398,295 | +0.13(+0.36%) |
May 31, 2013 | 36.31 | 36.42 | 35.11 | 35.14 | 366,693 | -1.34(-3.66%) |
May 30, 2013 | 36.48 | 36.77 | 36.14 | 36.47 | 243,439 | +0.01(+0.02%) |
May 29, 2013 | 36.76 | 37.09 | 35.88 | 36.47 | 232,881 | -0.58(-1.56%) |
May 28, 2013 | 37.27 | 37.84 | 36.80 | 37.04 | 166,922 | +0.16(+0.44%) |
May 24, 2013 | 36.71 | 36.89 | 36.39 | 36.88 | 249,764 | +0.00(+0.00%) |
May 23, 2013 | 38.37 | 38.37 | 36.69 | 36.88 | 438,520 | -1.82(-4.71%) |
May 22, 2013 | 39.98 | 40.63 | 38.48 | 38.70 | 356,171 | -1.30(-3.25%) |
May 21, 2013 | 39.55 | 40.08 | 39.40 | 40.00 | 162,450 | +0.54(+1.37%) |
May 20, 2013 | 39.38 | 39.53 | 39.08 | 39.46 | 223,241 | +0.00(+0.00%) |
May 17, 2013 | 39.00 | 39.65 | 39.00 | 39.46 | 408,781 | +0.68(+1.76%) |
May 16, 2013 | 38.52 | 38.96 | 38.29 | 38.78 | 266,858 | +0.26(+0.68%) |
May 15, 2013 | 38.35 | 38.59 | 37.81 | 38.52 | 320,892 | +0.79(+2.11%) |
May 13, 2013 | 37.45 | 37.73 | 37.36 | 37.73 | 162,096 | +0.28(+0.75%) |
May 10, 2013 | 37.02 | 37.53 | 37.02 | 37.45 | 172,254 | +0.50(+1.35%) |
May 09, 2013 | 36.79 | 37.21 | 36.41 | 36.95 | 165,911 | +0.08(+0.21%) |
May 08, 2013 | 37.14 | 37.22 | 36.47 | 36.87 | 201,044 | -0.23(-0.63%) |
May 07, 2013 | 36.69 | 37.12 | 36.46 | 37.10 | 186,240 | +0.54(+1.48%) |
May 06, 2013 | 36.45 | 36.85 | 36.45 | 36.56 | 218,987 | +0.11(+0.31%) |
May 03, 2013 | 35.99 | 36.61 | 35.57 | 36.45 | 346,946 | +0.87(+2.45%) |
May 02, 2013 | 35.16 | 35.86 | 35.09 | 35.57 | 370,331 | +0.60(+1.71%) |
May 01, 2013 | 35.97 | 36.21 | 34.96 | 34.98 | 368,855 | -0.99(-2.76%) |
Apr 30, 2013 | 35.16 | 35.97 | 35.01 | 35.97 | 343,696 | +0.84(+2.40%) |
Apr 29, 2013 | 34.65 | 35.15 | 34.46 | 35.12 | 193,745 | +0.67(+1.94%) |
Apr 26, 2013 | 34.13 | 34.50 | 34.29 | 34.46 | 227,944 | +0.16(+0.47%) |
Apr 25, 2013 | 34.28 | 34.51 | 34.13 | 34.29 | 244,181 | -0.04(-0.12%) |
Apr 24, 2013 | 34.34 | 34.53 | 34.06 | 34.34 | 149,981 | -0.11(-0.33%) |
Apr 23, 2013 | 34.75 | 34.82 | 34.31 | 34.45 | 183,310 | -0.16(-0.47%) |
Apr 22, 2013 | 34.81 | 34.89 | 34.18 | 34.61 | 210,490 | -0.13(-0.38%) |
Apr 19, 2013 | 34.06 | 34.78 | 33.92 | 34.74 | 434,922 | +0.66(+1.94%) |
Apr 18, 2013 | 34.09 | 34.10 | 33.74 | 34.08 | 230,478 | +0.12(+0.35%) |
Apr 17, 2013 | 34.11 | 34.11 | 33.53 | 33.96 | 516,791 | -0.28(-0.82%) |
Apr 16, 2013 | 33.96 | 34.33 | 33.56 | 34.25 | 196,749 | +0.59(+1.75%) |
Apr 15, 2013 | 34.29 | 34.44 | 33.60 | 33.65 | 296,508 | -0.77(-2.25%) |
Apr 12, 2013 | 34.17 | 34.44 | 34.15 | 34.43 | 221,455 | +0.12(+0.35%) |
Apr 11, 2013 | 33.89 | 34.55 | 33.89 | 34.31 | 239,346 | +0.32(+0.93%) |
Apr 10, 2013 | 33.84 | 34.19 | 33.68 | 33.99 | 232,885 | +0.16(+0.48%) |
Apr 09, 2013 | 33.95 | 34.08 | 33.61 | 33.83 | 193,443 | -0.13(-0.39%) |
Apr 08, 2013 | 33.93 | 34.20 | 33.75 | 33.96 | 213,646 | +0.17(+0.50%) |
Apr 05, 2013 | 32.99 | 33.88 | 32.79 | 33.80 | 286,861 | +0.27(+0.80%) |
Apr 04, 2013 | 33.20 | 33.58 | 33.06 | 33.53 | 357,956 | +0.31(+0.93%) |
Apr 03, 2013 | 34.04 | 34.20 | 33.09 | 33.22 | 394,822 | -0.98(-2.86%) |
Apr 02, 2013 | 34.83 | 34.96 | 34.01 | 34.20 | 398,732 | -0.40(-1.16%) |
Apr 01, 2013 | 34.56 | 34.73 | 33.95 | 34.60 | 404,020 | -0.09(-0.26%) |
Mar 28, 2013 | 34.46 | 34.72 | 34.26 | 34.69 | 1,135,696 | +0.27(+0.78%) |
Mar 27, 2013 | 33.94 | 34.65 | 33.79 | 34.42 | 516,766 | +0.19(+0.55%) |
Mar 26, 2013 | 33.52 | 34.23 | 33.43 | 34.23 | 645,794 | +0.94(+2.81%) |
Mar 25, 2013 | 33.08 | 33.36 | 33.05 | 33.29 | 291,868 | +0.19(+0.59%) |
Mar 22, 2013 | 32.25 | 33.12 | 32.22 | 33.10 | 813,712 | +1.04(+3.25%) |
Mar 21, 2013 | 31.93 | 32.59 | 31.91 | 32.06 | 358,116 | -0.12(-0.39%) |
Mar 20, 2013 | 32.48 | 32.58 | 31.96 | 32.18 | 208,985 | -0.19(-0.58%) |
Mar 19, 2013 | 32.44 | 32.65 | 32.18 | 32.37 | 216,268 | -0.08(-0.24%) |
Mar 18, 2013 | 32.22 | 32.53 | 32.13 | 32.45 | 226,428 | -0.09(-0.28%) |
Mar 15, 2013 | 32.07 | 32.63 | 32.03 | 32.54 | 596,073 | +0.26(+0.80%) |
Mar 14, 2013 | 31.59 | 32.38 | 31.52 | 32.28 | 700,543 | +0.65(+2.04%) |
Mar 13, 2013 | 31.41 | 31.75 | 31.29 | 31.64 | 3,695,703 | -0.08(-0.24%) |
Mar 12, 2013 | 32.27 | 32.27 | 31.64 | 31.71 | 531,201 | -0.92(-2.81%) |
Mar 11, 2013 | 32.75 | 32.88 | 32.57 | 32.63 | 139,019 | -0.26(-0.80%) |
Mar 08, 2013 | 32.82 | 32.89 | 32.53 | 32.89 | 147,495 | +0.27(+0.83%) |
Mar 07, 2013 | 32.63 | 32.78 | 32.56 | 32.62 | 300,185 | +0.01(+0.04%) |
Mar 06, 2013 | 32.86 | 32.86 | 32.38 | 32.61 | 182,596 | -0.12(-0.36%) |
Mar 05, 2013 | 32.71 | 32.88 | 32.54 | 32.73 | 209,357 | +0.11(+0.34%) |
Mar 04, 2013 | 32.63 | 32.78 | 32.48 | 32.61 | 197,438 | +0.01(+0.02%) |
Mar 01, 2013 | 32.19 | 32.66 | 31.78 | 32.61 | 251,030 | +0.31(+0.95%) |
Feb 28, 2013 | 32.53 | 32.65 | 32.28 | 32.30 | 357,161 | -0.20(-0.62%) |
Feb 27, 2013 | 32.39 | 32.67 | 32.30 | 32.50 | 134,975 | +0.08(+0.26%) |
Feb 26, 2013 | 32.43 | 32.68 | 32.04 | 32.42 | 240,443 | +0.01(+0.02%) |
Feb 25, 2013 | 32.95 | 33.09 | 32.35 | 32.41 | 238,935 | -0.51(-1.56%) |
Feb 22, 2013 | 32.62 | 32.94 | 32.42 | 32.93 | 280,055 | +0.48(+1.48%) |
Feb 21, 2013 | 32.43 | 32.94 | 32.19 | 32.45 | 299,357 | -0.01(-0.02%) |
Feb 20, 2013 | 32.45 | 32.84 | 32.21 | 32.45 | 336,160 | +0.03(+0.09%) |
Feb 19, 2013 | 31.72 | 32.45 | 31.71 | 32.43 | 271,089 | +0.71(+2.23%) |
Feb 15, 2013 | 31.51 | 31.82 | 31.39 | 31.72 | 232,390 | +0.28(+0.88%) |
Feb 14, 2013 | 31.11 | 31.75 | 31.11 | 31.44 | 194,411 | +0.38(+1.23%) |
Feb 13, 2013 | 30.70 | 31.07 | 30.62 | 31.06 | 152,782 | +0.37(+1.20%) |
Feb 12, 2013 | 30.27 | 30.77 | 30.24 | 30.69 | 111,513 | +0.42(+1.40%) |
Feb 11, 2013 | 30.36 | 30.51 | 30.21 | 30.27 | 101,352 | -0.11(-0.37%) |
Feb 08, 2013 | 29.99 | 30.45 | 29.89 | 30.38 | 108,503 | +0.47(+1.58%) |
Feb 07, 2013 | 29.91 | 30.02 | 29.72 | 29.91 | 75,356 | +0.02(+0.07%) |
Feb 06, 2013 | 29.68 | 29.92 | 29.57 | 29.89 | 116,205 | -0.03(-0.12%) |
Feb 04, 2013 | 30.05 | 30.25 | 29.80 | 29.92 | 148,321 | -0.22(-0.71%) |
Feb 01, 2013 | 29.89 | 30.17 | 29.85 | 30.14 | 228,062 | +0.32(+1.07%) |
Jan 31, 2013 | 29.66 | 29.86 | 29.42 | 29.82 | 186,121 | +0.17(+0.56%) |
Jan 30, 2013 | 30.21 | 30.27 | 29.52 | 29.65 | 152,549 | -0.66(-2.18%) |
Jan 29, 2013 | 30.35 | 30.61 | 29.96 | 30.31 | 169,708 | +0.03(+0.09%) |
Jan 28, 2013 | 30.12 | 30.35 | 29.98 | 30.28 | 131,951 | +0.19(+0.62%) |
Jan 25, 2013 | 30.11 | 30.11 | 29.78 | 30.09 | 145,996 | +0.03(+0.09%) |
Jan 24, 2013 | 30.20 | 30.32 | 29.68 | 30.07 | 287,836 | -0.18(-0.60%) |
Jan 23, 2013 | 30.01 | 30.32 | 30.01 | 30.25 | 161,145 | +0.19(+0.65%) |
Jan 22, 2013 | 29.89 | 30.06 | 29.78 | 30.05 | 124,354 | +0.17(+0.56%) |
Jan 18, 2013 | 29.74 | 29.95 | 29.48 | 29.89 | 166,217 | +0.18(+0.61%) |
Jan 17, 2013 | 29.44 | 29.76 | 29.25 | 29.71 | 193,705 | +0.42(+1.45%) |
Jan 16, 2013 | 29.22 | 29.39 | 28.99 | 29.28 | 88,624 | +0.02(+0.07%) |
Jan 15, 2013 | 28.98 | 29.30 | 28.75 | 29.26 | 177,691 | +0.37(+1.27%) |
Jan 14, 2013 | 28.46 | 28.90 | 28.17 | 28.89 | 251,792 | +0.43(+1.51%) |
Jan 11, 2013 | 28.91 | 28.91 | 28.37 | 28.46 | 154,688 | -0.40(-1.39%) |
Jan 10, 2013 | 28.89 | 28.93 | 28.70 | 28.87 | 136,007 | +0.08(+0.29%) |
Jan 09, 2013 | 28.46 | 28.80 | 28.39 | 28.78 | 155,069 | +0.39(+1.37%) |
Jan 08, 2013 | 28.10 | 28.53 | 28.10 | 28.39 | 154,552 | +0.20(+0.71%) |
Jan 07, 2013 | 28.39 | 28.59 | 28.04 | 28.19 | 344,398 | -0.22(-0.76%) |
Jan 04, 2013 | 28.46 | 28.62 | 28.28 | 28.41 | 167,838 | +0.12(+0.42%) |
Jan 03, 2013 | 28.50 | 28.71 | 28.25 | 28.29 | 186,445 | -0.17(-0.59%) |
Jan 02, 2013 | 28.30 | 28.53 | 27.67 | 28.46 | 304,688 | +0.78(+2.84%) |
Dec 31, 2012 | 27.15 | 27.78 | 27.15 | 27.67 | 153,198 | +0.52(+1.92%) |
Dec 28, 2012 | 27.17 | 27.57 | 27.15 | 27.15 | 139,665 | -0.12(-0.43%) |
Dec 27, 2012 | 27.37 | 27.47 | 26.91 | 27.27 | 142,184 | +0.12(+0.43%) |
Dec 26, 2012 | 27.26 | 27.55 | 27.09 | 27.15 | 168,466 | -0.14(-0.53%) |
Dec 24, 2012 | 27.23 | 27.33 | 27.12 | 27.29 | 84,700 | -0.03(-0.13%) |
Dec 21, 2012 | 27.03 | 27.50 | 27.02 | 27.33 | 440,420 | +0.14(+0.50%) |
Dec 20, 2012 | 26.88 | 27.32 | 26.73 | 27.19 | 184,016 | +0.31(+1.17%) |
Dec 19, 2012 | 26.71 | 27.00 | 26.64 | 26.88 | 174,332 | +0.23(+0.85%) |
Dec 18, 2012 | 26.47 | 26.66 | 26.36 | 26.65 | 161,540 | +0.15(+0.57%) |
Dec 17, 2012 | 26.49 | 26.73 | 26.30 | 26.50 | 256,968 | +0.23(+0.86%) |
Dec 14, 2012 | 26.54 | 26.69 | 26.16 | 26.28 | 187,542 | -0.14(-0.52%) |
Dec 13, 2012 | 26.56 | 26.70 | 26.25 | 26.41 | 115,589 | -0.18(-0.69%) |
Dec 12, 2012 | 27.16 | 27.23 | 26.45 | 26.60 | 205,512 | -0.58(-2.14%) |
Dec 11, 2012 | 27.27 | 27.44 | 27.03 | 27.18 | 182,361 | +0.10(+0.38%) |
Dec 10, 2012 | 27.18 | 29.37 | 26.93 | 27.08 | 127,647 | +0.00(+0.00%) |
Dec 07, 2012 | 26.99 | 27.21 | 26.84 | 27.08 | 149,546 | +0.35(+1.30%) |
Dec 06, 2012 | 26.77 | 27.00 | 26.54 | 26.73 | 178,672 | -0.08(-0.31%) |
Dec 05, 2012 | 27.04 | 27.11 | 26.71 | 26.81 | 148,285 | -0.23(-0.86%) |
Dec 04, 2012 | 27.30 | 27.54 | 27.00 | 27.04 | 173,827 | +0.67(+2.54%) |
Nov 30, 2012 | 26.33 | 26.37 | 25.96 | 26.37 | 421,840 | +0.14(+0.55%) |
Nov 29, 2012 | 26.34 | 26.45 | 26.00 | 26.23 | 256,928 | +0.07(+0.26%) |
Nov 28, 2012 | 26.41 | 26.71 | 25.99 | 26.16 | 373,746 | +0.12(+0.45%) |
Nov 27, 2012 | 26.18 | 26.34 | 25.96 | 26.04 | 198,309 | -0.25(-0.94%) |
Nov 26, 2012 | 26.66 | 26.89 | 26.03 | 26.29 | 160,906 | -0.40(-1.51%) |
Nov 23, 2012 | 26.50 | 26.69 | 26.13 | 26.69 | 82,904 | +0.25(+0.93%) |
Nov 21, 2012 | 26.84 | 26.92 | 26.34 | 26.45 | 154,053 | -0.23(-0.87%) |
Nov 20, 2012 | 26.48 | 26.72 | 26.28 | 26.68 | 260,380 | +0.18(+0.67%) |
Nov 19, 2012 | 26.38 | 26.67 | 26.21 | 26.50 | 238,509 | +0.25(+0.96%) |
Nov 16, 2012 | 24.92 | 26.33 | 24.92 | 26.25 | 396,868 | +1.25(+5.00%) |
Nov 15, 2012 | 25.31 | 25.33 | 24.70 | 25.00 | 332,493 | -0.35(-1.37%) |
Nov 14, 2012 | 26.35 | 26.41 | 25.31 | 25.35 | 266,975 | -0.99(-3.76%) |
Nov 13, 2012 | 26.45 | 26.78 | 26.24 | 26.34 | 158,233 | -0.29(-1.10%) |
Nov 12, 2012 | 27.23 | 27.33 | 26.42 | 26.63 | 271,846 | -0.57(-2.11%) |
Nov 09, 2012 | 27.68 | 27.68 | 25.33 | 27.21 | 395,402 | -0.64(-2.28%) |
Nov 08, 2012 | 28.23 | 28.46 | 27.84 | 27.84 | 149,660 | -0.51(-1.78%) |
Nov 07, 2012 | 28.59 | 28.69 | 28.33 | 28.35 | 165,806 | -0.43(-1.50%) |
Nov 06, 2012 | 28.67 | 28.80 | 28.43 | 28.78 | 162,635 | +0.13(+0.45%) |
Nov 05, 2012 | 28.65 | 28.84 | 28.26 | 28.65 | 134,778 | +0.01(+0.05%) |
Nov 02, 2012 | 28.83 | 29.12 | 28.59 | 28.63 | 195,499 | +0.01(+0.02%) |
Nov 01, 2012 | 28.74 | 28.97 | 28.43 | 28.63 | 293,137 | -0.05(-0.19%) |
Oct 31, 2012 | 28.44 | 28.78 | 27.93 | 28.68 | 289,478 | -0.02(-0.07%) |
Oct 26, 2012 | 28.69 | 28.70 | 28.70 | 28.70 | 417,737 | -0.07(-0.24%) |
Oct 25, 2012 | 30.06 | 30.06 | 28.54 | 28.77 | 289,452 | -1.11(-3.70%) |
Oct 24, 2012 | 29.84 | 30.10 | 29.63 | 29.88 | 152,837 | +0.11(+0.37%) |
Oct 23, 2012 | 29.75 | 29.88 | 29.23 | 29.77 | 265,895 | -0.46(-1.54%) |
Oct 19, 2012 | 30.33 | 30.47 | 30.07 | 30.23 | 237,962 | -0.16(-0.54%) |
Oct 18, 2012 | 30.05 | 30.42 | 29.95 | 30.40 | 172,109 | +0.39(+1.30%) |
Oct 17, 2012 | 30.03 | 30.13 | 29.90 | 30.01 | 110,401 | -0.06(-0.20%) |
Oct 16, 2012 | 30.10 | 30.10 | 29.89 | 30.07 | 150,584 | +0.08(+0.25%) |
Oct 15, 2012 | 29.65 | 30.25 | 29.33 | 29.99 | 346,745 | +0.33(+1.13%) |
Oct 12, 2012 | 29.70 | 29.97 | 29.50 | 29.66 | 298,967 | -0.08(-0.28%) |
Oct 11, 2012 | 29.75 | 29.79 | 29.48 | 29.74 | 230,336 | +0.13(+0.44%) |
Oct 10, 2012 | 29.08 | 29.64 | 28.79 | 29.61 | 192,292 | +0.19(+0.65%) |
Oct 09, 2012 | 29.52 | 29.53 | 29.12 | 29.42 | 255,763 | -0.04(-0.14%) |
Oct 08, 2012 | 29.79 | 29.84 | 29.45 | 29.46 | 152,027 | -0.40(-1.35%) |
Oct 05, 2012 | 30.09 | 30.22 | 29.76 | 29.86 | 292,622 | +0.12(+0.39%) |
Oct 04, 2012 | 30.00 | 30.04 | 29.38 | 29.75 | 292,964 | -0.14(-0.47%) |
Oct 03, 2012 | 29.89 | 30.06 | 29.79 | 29.89 | 503,553 | +0.13(+0.43%) |
Oct 02, 2012 | 29.65 | 29.81 | 29.55 | 29.76 | 189,504 | +0.24(+0.80%) |