Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.61 | 40.55 | 39.61 | 39.80 | 21,179 | +0.44(+1.11%) |
Jul 30, 2013 | 39.75 | 39.75 | 38.86 | 39.37 | 18,652 | -0.53(-1.33%) |
Jul 29, 2013 | 39.87 | 40.73 | 39.65 | 39.90 | 29,574 | +0.73(+1.85%) |
Jul 26, 2013 | 38.57 | 39.51 | 38.57 | 39.17 | 23,893 | +0.75(+1.95%) |
Jul 25, 2013 | 38.28 | 38.54 | 38.01 | 38.42 | 10,905 | +0.22(+0.57%) |
Jul 24, 2013 | 38.08 | 38.54 | 37.77 | 38.21 | 10,312 | +0.27(+0.70%) |
Jul 23, 2013 | 38.59 | 38.59 | 37.21 | 37.94 | 27,935 | -0.02(-0.06%) |
Jul 22, 2013 | 37.72 | 38.11 | 37.72 | 37.96 | 8,144 | +0.07(+0.19%) |
Jul 19, 2013 | 37.82 | 38.13 | 37.48 | 37.89 | 10,555 | -0.22(-0.57%) |
Jul 18, 2013 | 37.55 | 38.25 | 37.53 | 38.11 | 27,696 | +0.75(+2.01%) |
Jul 17, 2013 | 37.26 | 37.54 | 36.97 | 37.36 | 4,487 | +0.60(+1.64%) |
Jul 16, 2013 | 36.13 | 37.09 | 36.13 | 36.76 | 16,766 | +0.92(+2.56%) |
Jul 15, 2013 | 36.44 | 36.44 | 35.42 | 35.84 | 39,695 | -0.70(-1.92%) |
Jul 12, 2013 | 36.80 | 36.83 | 36.39 | 36.54 | 11,588 | -0.31(-0.85%) |
Jul 11, 2013 | 36.95 | 37.14 | 36.39 | 36.85 | 21,845 | -0.02(-0.07%) |
Jul 10, 2013 | 36.76 | 37.02 | 36.03 | 36.88 | 39,479 | -0.12(-0.33%) |
Jul 09, 2013 | 37.84 | 37.92 | 36.95 | 37.00 | 31,597 | -0.92(-2.42%) |
Jul 08, 2013 | 37.12 | 38.33 | 37.12 | 37.92 | 38,626 | +1.23(+3.36%) |
Jul 05, 2013 | 37.24 | 37.24 | 36.30 | 36.68 | 8,753 | +0.29(+0.80%) |
Jul 03, 2013 | 35.74 | 36.76 | 35.74 | 36.39 | 15,363 | +0.00(+0.00%) |
Jul 02, 2013 | 37.09 | 37.09 | 35.99 | 36.39 | 39,040 | -1.09(-2.90%) |
Jul 01, 2013 | 36.97 | 38.21 | 36.97 | 37.48 | 19,847 | +0.00(+0.00%) |
Jun 28, 2013 | 36.05 | 37.89 | 36.05 | 37.48 | 42,710 | +1.16(+3.20%) |
Jun 26, 2013 | 36.78 | 36.79 | 35.77 | 36.32 | 49,300 | -0.85(-2.28%) |
Jun 25, 2013 | 36.63 | 37.32 | 36.32 | 37.17 | 28,166 | +1.45(+4.06%) |
Jun 24, 2013 | 35.28 | 36.03 | 34.39 | 35.72 | 105,141 | -0.27(-0.74%) |
Jun 21, 2013 | 37.12 | 37.46 | 34.63 | 35.98 | 74,354 | -1.06(-2.87%) |
Jun 20, 2013 | 38.69 | 38.88 | 36.92 | 37.05 | 33,557 | -2.85(-7.15%) |
Jun 19, 2013 | 39.41 | 41.52 | 39.41 | 39.90 | 16,004 | -0.19(-0.48%) |
Jun 18, 2013 | 40.45 | 41.33 | 39.97 | 40.09 | 31,810 | +0.36(+0.91%) |
Jun 17, 2013 | 40.55 | 40.55 | 39.68 | 39.73 | 22,137 | -0.05(-0.12%) |
Jun 14, 2013 | 40.79 | 41.69 | 39.08 | 39.78 | 61,056 | +0.02(+0.06%) |
Jun 13, 2013 | 38.64 | 41.03 | 38.64 | 39.75 | 31,667 | +1.38(+3.59%) |
Jun 12, 2013 | 39.51 | 39.51 | 38.01 | 38.38 | 41,800 | -1.47(-3.70%) |
Jun 11, 2013 | 40.74 | 40.74 | 39.71 | 39.85 | 60,044 | -1.86(-4.46%) |
Jun 10, 2013 | 42.82 | 43.02 | 41.47 | 41.71 | 19,783 | -1.64(-3.79%) |
Jun 07, 2013 | 43.26 | 43.96 | 42.66 | 43.36 | 30,397 | +0.77(+1.82%) |
Jun 06, 2013 | 41.45 | 42.78 | 41.45 | 42.58 | 37,428 | +1.04(+2.50%) |
Jun 05, 2013 | 41.76 | 43.04 | 41.49 | 41.54 | 31,310 | -0.48(-1.15%) |
Jun 04, 2013 | 42.53 | 43.04 | 41.71 | 42.03 | 82,036 | -2.39(-5.39%) |
Jun 03, 2013 | 42.39 | 44.44 | 42.39 | 44.42 | 86,498 | +1.69(+3.96%) |
May 31, 2013 | 44.15 | 45.00 | 42.73 | 42.73 | 73,939 | -0.51(-1.17%) |
May 30, 2013 | 45.00 | 45.00 | 42.92 | 43.24 | 77,461 | -2.78(-6.04%) |
May 29, 2013 | 45.87 | 46.28 | 45.39 | 46.02 | 38,729 | -0.77(-1.65%) |
May 28, 2013 | 47.64 | 47.64 | 46.19 | 46.79 | 36,052 | -0.46(-0.97%) |
May 24, 2013 | 46.16 | 47.52 | 46.16 | 47.25 | 23,138 | +0.22(+0.46%) |
May 23, 2013 | 46.21 | 47.44 | 45.10 | 47.03 | 98,988 | -0.34(-0.71%) |
May 22, 2013 | 48.53 | 48.60 | 47.27 | 47.37 | 60,271 | -1.18(-2.44%) |
May 21, 2013 | 48.29 | 48.82 | 47.44 | 48.56 | 72,162 | -0.97(-1.95%) |
May 20, 2013 | 52.59 | 52.71 | 49.16 | 49.52 | 256,921 | -4.55(-8.41%) |
May 17, 2013 | 53.05 | 54.72 | 52.81 | 54.07 | 195,734 | +2.60(+5.05%) |
May 16, 2013 | 50.30 | 52.38 | 50.29 | 51.47 | 245,895 | +0.83(+1.65%) |
May 15, 2013 | 49.57 | 50.76 | 49.06 | 50.63 | 74,953 | +3.10(+6.51%) |
May 13, 2013 | 47.27 | 48.00 | 46.79 | 47.54 | 127,888 | +1.64(+3.58%) |
May 10, 2013 | 46.45 | 46.67 | 45.48 | 45.90 | 19,044 | -0.87(-1.86%) |
May 09, 2013 | 47.68 | 47.90 | 46.62 | 46.77 | 97,934 | -0.36(-0.77%) |
May 08, 2013 | 46.33 | 47.18 | 46.31 | 47.13 | 94,020 | +2.44(+5.47%) |
May 07, 2013 | 44.69 | 45.82 | 44.35 | 44.69 | 31,043 | +0.15(+0.33%) |
May 06, 2013 | 44.59 | 44.78 | 43.60 | 44.54 | 13,496 | +0.31(+0.71%) |
May 03, 2013 | 43.50 | 44.61 | 43.28 | 44.23 | 27,015 | +0.94(+2.18%) |
May 02, 2013 | 42.58 | 43.45 | 41.28 | 43.28 | 18,457 | +1.18(+2.81%) |
May 01, 2013 | 43.99 | 43.99 | 42.10 | 42.10 | 18,102 | +0.15(+0.35%) |
Apr 30, 2013 | 42.49 | 42.49 | 41.25 | 41.95 | 6,711 | -0.19(-0.46%) |
Apr 29, 2013 | 41.54 | 42.89 | 41.54 | 42.15 | 10,281 | +0.22(+0.52%) |
Apr 26, 2013 | 42.07 | 42.27 | 41.45 | 41.93 | 7,883 | -0.05(-0.12%) |
Apr 25, 2013 | 41.11 | 41.99 | 41.11 | 41.98 | 6,324 | +1.67(+4.14%) |
Apr 24, 2013 | 40.12 | 40.38 | 40.02 | 40.31 | 3,580 | +0.85(+2.14%) |
Apr 23, 2013 | 39.54 | 40.24 | 39.37 | 39.46 | 5,695 | -0.92(-2.27%) |
Apr 22, 2013 | 40.50 | 40.50 | 39.41 | 40.38 | 8,106 | +1.45(+3.72%) |
Apr 19, 2013 | 38.96 | 39.39 | 38.57 | 38.93 | 4,738 | +0.10(+0.25%) |
Apr 18, 2013 | 39.00 | 39.34 | 38.55 | 38.83 | 8,941 | +0.75(+1.97%) |
Apr 17, 2013 | 38.93 | 39.43 | 37.94 | 38.08 | 20,096 | -1.09(-2.78%) |
Apr 16, 2013 | 38.42 | 39.41 | 38.40 | 39.17 | 33,669 | +0.23(+0.59%) |
Apr 15, 2013 | 39.87 | 39.87 | 38.74 | 38.94 | 17,082 | -1.41(-3.51%) |
Apr 12, 2013 | 40.36 | 40.48 | 39.66 | 40.36 | 9,453 | -0.39(-0.95%) |
Apr 11, 2013 | 40.31 | 40.89 | 39.56 | 40.74 | 21,882 | +1.72(+4.40%) |
Apr 10, 2013 | 38.21 | 39.12 | 38.13 | 39.03 | 23,200 | +1.26(+3.33%) |
Apr 09, 2013 | 37.19 | 38.06 | 36.80 | 37.77 | 42,531 | +2.83(+8.10%) |
Apr 08, 2013 | 34.97 | 34.97 | 34.53 | 34.94 | 14,191 | +0.34(+0.98%) |
Apr 05, 2013 | 34.87 | 35.09 | 34.51 | 34.60 | 16,353 | -0.05(-0.14%) |
Apr 04, 2013 | 35.52 | 35.52 | 34.39 | 34.65 | 104,769 | +0.10(+0.28%) |
Apr 03, 2013 | 35.38 | 35.55 | 34.36 | 34.55 | 59,146 | -0.51(-1.45%) |
Apr 02, 2013 | 34.82 | 35.55 | 34.34 | 35.06 | 24,121 | +0.24(+0.69%) |
Apr 01, 2013 | 36.10 | 36.32 | 34.75 | 34.82 | 34,819 | -1.21(-3.36%) |
Mar 28, 2013 | 36.13 | 36.27 | 35.79 | 36.03 | 17,322 | +0.60(+1.71%) |
Mar 27, 2013 | 35.88 | 35.88 | 34.55 | 35.42 | 31,980 | -1.81(-4.87%) |
Mar 26, 2013 | 38.18 | 38.18 | 37.24 | 37.24 | 16,834 | -1.81(-4.64%) |
Mar 25, 2013 | 40.53 | 41.13 | 39.03 | 39.05 | 19,119 | -0.85(-2.12%) |
Mar 22, 2013 | 38.88 | 40.36 | 38.88 | 39.90 | 6,491 | +0.75(+1.91%) |
Mar 21, 2013 | 40.48 | 41.03 | 38.86 | 39.15 | 11,563 | -0.65(-1.64%) |
Mar 20, 2013 | 39.25 | 40.00 | 39.25 | 39.80 | 16,741 | +1.03(+2.64%) |
Mar 19, 2013 | 40.04 | 40.53 | 38.59 | 38.78 | 22,246 | -1.65(-4.09%) |
Mar 18, 2013 | 41.08 | 41.08 | 40.41 | 40.43 | 28,476 | -1.52(-3.63%) |
Mar 15, 2013 | 42.32 | 43.45 | 41.95 | 41.95 | 5,391 | +0.00(+0.00%) |
Mar 14, 2013 | 42.17 | 42.17 | 41.64 | 41.95 | 5,078 | -0.41(-0.97%) |
Mar 13, 2013 | 41.64 | 42.56 | 41.64 | 42.36 | 7,240 | +1.28(+3.12%) |
Mar 12, 2013 | 41.11 | 41.51 | 41.08 | 41.08 | 6,545 | +0.24(+0.59%) |
Mar 11, 2013 | 41.64 | 41.64 | 40.72 | 40.84 | 16,574 | -1.31(-3.10%) |
Mar 08, 2013 | 41.20 | 42.24 | 41.20 | 42.15 | 7,739 | +0.89(+2.17%) |
Mar 07, 2013 | 41.88 | 41.88 | 41.03 | 41.25 | 24,731 | -0.97(-2.29%) |
Mar 06, 2013 | 43.04 | 43.04 | 42.15 | 42.22 | 11,212 | -0.77(-1.80%) |
Mar 05, 2013 | 43.09 | 43.19 | 42.95 | 42.99 | 6,610 | -0.09(-0.21%) |
Mar 04, 2013 | 43.28 | 43.31 | 42.92 | 43.09 | 11,283 | -1.21(-2.74%) |
Mar 01, 2013 | 44.37 | 44.37 | 43.38 | 44.30 | 15,714 | -0.80(-1.77%) |
Feb 28, 2013 | 45.27 | 45.44 | 44.49 | 45.10 | 8,422 | -0.56(-1.22%) |
Feb 27, 2013 | 44.13 | 45.65 | 44.13 | 45.65 | 10,861 | +1.52(+3.45%) |
Feb 26, 2013 | 43.82 | 44.65 | 43.50 | 44.13 | 30,951 | -2.03(-4.40%) |
Feb 22, 2013 | 45.46 | 46.26 | 45.46 | 46.16 | 7,568 | +1.26(+2.80%) |
Feb 21, 2013 | 46.50 | 46.50 | 44.78 | 44.90 | 55,587 | -2.83(-5.93%) |
Feb 20, 2013 | 47.47 | 48.75 | 47.47 | 47.73 | 7,051 | -0.65(-1.35%) |
Feb 19, 2013 | 48.24 | 48.82 | 47.95 | 48.39 | 20,973 | +0.58(+1.21%) |
Feb 15, 2013 | 48.24 | 48.77 | 47.42 | 47.81 | 8,176 | +0.22(+0.46%) |
Feb 14, 2013 | 47.76 | 48.12 | 47.37 | 47.59 | 7,606 | -0.16(-0.33%) |
Feb 13, 2013 | 48.14 | 48.26 | 47.61 | 47.75 | 11,511 | -0.95(-1.96%) |
Feb 12, 2013 | 47.39 | 48.82 | 47.39 | 48.70 | 16,005 | +1.84(+3.92%) |
Feb 11, 2013 | 47.64 | 47.64 | 46.74 | 46.86 | 10,801 | -1.33(-2.76%) |
Feb 08, 2013 | 48.31 | 49.01 | 47.39 | 48.19 | 18,947 | -0.12(-0.25%) |
Feb 07, 2013 | 48.99 | 49.06 | 47.18 | 48.31 | 19,092 | -0.51(-1.04%) |
Feb 06, 2013 | 48.12 | 49.11 | 48.12 | 48.82 | 12,793 | +2.88(+6.26%) |
Feb 04, 2013 | 47.03 | 47.44 | 45.87 | 45.94 | 16,333 | -0.97(-2.06%) |
Feb 01, 2013 | 46.11 | 47.27 | 46.11 | 46.91 | 15,493 | +0.87(+1.89%) |
Jan 31, 2013 | 46.84 | 47.03 | 45.94 | 46.04 | 20,155 | -1.16(-2.46%) |
Jan 30, 2013 | 47.64 | 47.64 | 46.91 | 47.20 | 3,483 | -0.46(-0.96%) |
Jan 29, 2013 | 47.13 | 47.66 | 46.02 | 47.66 | 8,557 | -0.12(-0.25%) |
Jan 28, 2013 | 48.10 | 48.10 | 47.46 | 47.78 | 17,354 | -0.24(-0.50%) |
Jan 25, 2013 | 47.15 | 48.12 | 47.15 | 48.02 | 10,366 | +1.89(+4.09%) |
Jan 24, 2013 | 46.79 | 46.79 | 45.39 | 46.14 | 46,460 | -1.72(-3.59%) |
Jan 23, 2013 | 47.39 | 47.85 | 47.29 | 47.85 | 33,858 | +1.14(+2.43%) |
Jan 22, 2013 | 46.11 | 46.79 | 46.11 | 46.72 | 19,069 | +1.28(+2.82%) |
Jan 18, 2013 | 45.85 | 45.87 | 45.27 | 45.44 | 12,207 | +0.22(+0.48%) |
Jan 17, 2013 | 45.15 | 45.22 | 44.88 | 45.22 | 9,445 | +0.52(+1.16%) |
Jan 16, 2013 | 45.19 | 45.19 | 44.40 | 44.70 | 3,274 | -0.01(-0.02%) |
Jan 15, 2013 | 45.34 | 45.34 | 43.94 | 44.71 | 16,161 | -0.94(-2.07%) |
Jan 14, 2013 | 46.67 | 46.67 | 44.98 | 45.65 | 10,337 | -0.85(-1.82%) |
Jan 11, 2013 | 45.46 | 46.60 | 45.27 | 46.50 | 13,617 | +0.80(+1.75%) |
Jan 10, 2013 | 45.87 | 45.87 | 44.86 | 45.70 | 61,066 | +0.27(+0.59%) |
Jan 09, 2013 | 45.99 | 45.99 | 45.24 | 45.44 | 13,898 | -0.33(-0.73%) |
Jan 08, 2013 | 46.45 | 46.65 | 45.46 | 45.77 | 9,172 | +0.12(+0.26%) |
Jan 07, 2013 | 46.16 | 46.16 | 45.00 | 45.65 | 11,583 | +0.34(+0.75%) |
Jan 04, 2013 | 44.73 | 45.31 | 44.57 | 45.31 | 14,556 | +1.04(+2.35%) |
Jan 03, 2013 | 44.90 | 44.90 | 43.99 | 44.28 | 27,426 | -0.24(-0.54%) |
Jan 02, 2013 | 44.33 | 44.61 | 43.67 | 44.52 | 40,209 | +0.85(+1.94%) |
Dec 31, 2012 | 42.07 | 43.69 | 42.07 | 43.67 | 10,844 | +1.21(+2.86%) |
Dec 28, 2012 | 43.21 | 43.21 | 42.07 | 42.46 | 3,686 | -0.75(-1.75%) |
Dec 27, 2012 | 43.40 | 44.03 | 42.63 | 43.21 | 6,966 | +0.87(+2.05%) |
Dec 26, 2012 | 43.24 | 43.24 | 42.20 | 42.34 | 9,081 | -0.26(-0.62%) |
Dec 24, 2012 | 43.11 | 43.17 | 42.61 | 42.61 | 2,324 | +0.12(+0.28%) |
Dec 21, 2012 | 42.61 | 42.75 | 41.13 | 42.49 | 11,859 | +0.29(+0.69%) |
Dec 20, 2012 | 42.17 | 42.39 | 41.72 | 42.20 | 16,959 | +0.34(+0.81%) |
Dec 19, 2012 | 42.34 | 42.34 | 41.59 | 41.86 | 16,393 | +1.69(+4.21%) |
Dec 18, 2012 | 39.56 | 40.55 | 39.34 | 40.16 | 14,202 | +0.12(+0.30%) |
Dec 17, 2012 | 39.78 | 40.38 | 38.71 | 40.04 | 10,540 | -0.97(-2.36%) |
Dec 14, 2012 | 40.79 | 41.78 | 40.50 | 41.01 | 12,206 | +0.87(+2.17%) |
Dec 13, 2012 | 40.33 | 40.84 | 39.73 | 40.14 | 10,336 | -0.97(-2.35%) |
Dec 12, 2012 | 41.47 | 41.57 | 40.70 | 41.11 | 10,074 | +0.12(+0.29%) |
Dec 11, 2012 | 40.24 | 41.06 | 40.24 | 40.99 | 15,075 | +1.40(+3.54%) |
Dec 10, 2012 | 39.29 | 39.63 | 39.29 | 39.58 | 6,217 | +0.89(+2.31%) |
Dec 07, 2012 | 38.81 | 39.17 | 38.69 | 38.69 | 4,310 | -0.24(-0.62%) |
Dec 06, 2012 | 38.98 | 39.51 | 38.86 | 38.93 | 8,596 | +0.20(+0.52%) |
Dec 05, 2012 | 38.40 | 39.19 | 38.40 | 38.73 | 10,538 | +0.38(+0.98%) |
Dec 04, 2012 | 38.16 | 38.54 | 38.11 | 38.35 | 7,223 | +0.56(+1.47%) |
Nov 30, 2012 | 38.13 | 38.21 | 37.41 | 37.79 | 15,415 | -0.53(-1.39%) |
Nov 29, 2012 | 38.33 | 38.45 | 37.94 | 38.33 | 10,692 | -0.24(-0.63%) |
Nov 28, 2012 | 38.28 | 38.81 | 37.67 | 38.57 | 40,282 | -1.38(-3.45%) |
Nov 27, 2012 | 41.57 | 41.57 | 39.75 | 39.95 | 21,568 | -1.16(-2.81%) |
Nov 26, 2012 | 41.47 | 41.49 | 40.77 | 41.10 | 7,031 | -0.10(-0.25%) |
Nov 23, 2012 | 40.38 | 41.35 | 40.33 | 41.20 | 12,762 | +1.93(+4.93%) |
Nov 21, 2012 | 39.85 | 39.85 | 39.08 | 39.27 | 3,927 | +0.02(+0.06%) |
Nov 20, 2012 | 39.25 | 39.46 | 38.23 | 39.25 | 3,867 | -0.12(-0.31%) |
Nov 19, 2012 | 38.81 | 39.73 | 38.42 | 39.37 | 15,296 | +1.93(+5.17%) |
Nov 16, 2012 | 37.14 | 37.46 | 36.49 | 37.43 | 1,675 | +0.29(+0.78%) |
Nov 15, 2012 | 36.68 | 37.55 | 36.46 | 37.14 | 5,702 | +0.02(+0.06%) |
Nov 14, 2012 | 37.53 | 37.84 | 36.78 | 37.12 | 19,578 | +0.39(+1.05%) |
Nov 13, 2012 | 35.91 | 37.00 | 35.38 | 36.73 | 6,388 | +0.19(+0.53%) |
Nov 12, 2012 | 37.36 | 37.69 | 36.15 | 36.54 | 16,961 | -2.39(-6.15%) |
Nov 09, 2012 | 36.47 | 38.98 | 36.47 | 38.93 | 113,341 | +1.60(+4.27%) |
Nov 08, 2012 | 38.88 | 38.88 | 37.26 | 37.34 | 30,378 | -2.81(-6.99%) |
Nov 07, 2012 | 40.53 | 40.55 | 39.29 | 40.14 | 14,658 | -0.27(-0.66%) |
Nov 06, 2012 | 40.62 | 40.62 | 40.02 | 40.41 | 12,392 | +0.39(+0.97%) |
Nov 05, 2012 | 39.12 | 40.53 | 38.82 | 40.02 | 125,807 | +1.50(+3.89%) |
Nov 02, 2012 | 38.01 | 38.96 | 37.89 | 38.52 | 17,132 | +1.98(+5.42%) |
Nov 01, 2012 | 38.16 | 38.16 | 36.30 | 36.54 | 58,317 | -2.58(-6.61%) |
Oct 31, 2012 | 41.06 | 41.11 | 38.30 | 39.12 | 54,974 | -4.79(-10.90%) |
Oct 26, 2012 | 43.96 | 43.91 | 43.91 | 43.91 | 13,895 | -0.34(-0.77%) |
Oct 25, 2012 | 44.66 | 44.83 | 43.89 | 44.25 | 24,492 | -0.24(-0.54%) |
Oct 24, 2012 | 44.49 | 45.41 | 44.25 | 44.49 | 33,841 | +0.70(+1.60%) |
Oct 23, 2012 | 45.58 | 45.58 | 43.67 | 43.79 | 54,019 | +0.15(+0.33%) |
Oct 19, 2012 | 43.33 | 44.32 | 43.26 | 43.65 | 43,053 | +0.31(+0.73%) |
Oct 18, 2012 | 43.57 | 43.94 | 43.09 | 43.33 | 15,807 | -0.68(-1.54%) |
Oct 17, 2012 | 42.61 | 44.06 | 42.61 | 44.01 | 31,822 | +1.59(+3.74%) |
Oct 16, 2012 | 41.16 | 42.51 | 41.13 | 42.42 | 25,897 | +1.44(+3.50%) |
Oct 15, 2012 | 40.45 | 41.11 | 40.04 | 40.99 | 175,073 | +1.38(+3.48%) |
Oct 12, 2012 | 39.66 | 40.36 | 38.98 | 39.61 | 11,499 | +0.97(+2.50%) |
Oct 11, 2012 | 37.84 | 39.20 | 37.75 | 38.64 | 4,898 | +0.75(+1.98%) |
Oct 10, 2012 | 38.64 | 39.00 | 37.72 | 37.89 | 9,394 | -1.33(-3.39%) |
Oct 09, 2012 | 40.94 | 40.94 | 39.22 | 39.22 | 15,635 | -1.38(-3.39%) |
Oct 08, 2012 | 40.77 | 40.77 | 39.49 | 40.60 | 22,011 | -0.24(-0.58%) |
Oct 05, 2012 | 40.41 | 41.83 | 40.41 | 40.84 | 76,405 | +2.87(+7.57%) |
Oct 04, 2012 | 38.01 | 38.16 | 37.70 | 37.96 | 18,330 | +0.58(+1.55%) |
Oct 03, 2012 | 37.46 | 37.65 | 37.26 | 37.38 | 52,954 | +0.19(+0.52%) |
Oct 02, 2012 | 36.56 | 37.48 | 36.27 | 37.19 | 40,442 | +1.61(+4.52%) |
Oct 01, 2012 | 36.05 | 36.51 | 35.55 | 35.58 | 24,380 | +0.18(+0.51%) |
Sep 28, 2012 | 35.59 | 35.76 | 35.18 | 35.40 | 9,166 | -0.97(-2.66%) |
Sep 27, 2012 | 35.57 | 36.46 | 35.53 | 36.37 | 8,299 | +0.85(+2.38%) |
Sep 26, 2012 | 35.79 | 35.81 | 35.33 | 35.52 | 9,971 | -0.12(-0.34%) |
Sep 25, 2012 | 36.10 | 36.59 | 35.55 | 35.64 | 21,492 | -0.63(-1.73%) |
Sep 24, 2012 | 37.34 | 37.34 | 35.98 | 36.27 | 21,032 | -1.26(-3.35%) |
Sep 21, 2012 | 38.13 | 38.13 | 37.48 | 37.53 | 19,488 | +0.27(+0.72%) |
Sep 20, 2012 | 37.41 | 37.41 | 36.88 | 37.26 | 9,965 | -0.27(-0.72%) |
Sep 19, 2012 | 37.58 | 37.72 | 37.05 | 37.53 | 24,867 | +0.02(+0.06%) |
Sep 18, 2012 | 36.44 | 38.08 | 36.44 | 37.50 | 19,235 | +1.07(+2.94%) |
Sep 17, 2012 | 37.21 | 37.36 | 36.30 | 36.43 | 7,694 | -0.37(-1.01%) |
Sep 14, 2012 | 37.24 | 37.55 | 36.39 | 36.80 | 23,020 | -0.81(-2.15%) |
Sep 13, 2012 | 38.59 | 38.62 | 35.88 | 37.61 | 52,837 | -0.52(-1.36%) |
Sep 12, 2012 | 36.83 | 38.69 | 36.80 | 38.13 | 35,724 | +1.93(+5.34%) |
Sep 11, 2012 | 34.58 | 36.34 | 34.21 | 36.20 | 52,921 | +1.45(+4.18%) |
Sep 10, 2012 | 33.90 | 35.09 | 33.85 | 34.75 | 55,094 | +1.48(+4.43%) |
Sep 07, 2012 | 32.64 | 33.35 | 32.43 | 33.27 | 65,177 | +1.28(+4.01%) |
Sep 06, 2012 | 31.70 | 32.28 | 31.32 | 31.99 | 76,236 | +0.48(+1.53%) |
Sep 05, 2012 | 30.23 | 31.70 | 30.20 | 31.51 | 28,144 | +1.55(+5.17%) |
Sep 04, 2012 | 29.62 | 30.11 | 29.38 | 29.96 | 17,414 | +0.61(+2.07%) |
Aug 31, 2012 | 29.25 | 29.74 | 29.23 | 29.35 | 6,099 | +0.63(+2.18%) |
Aug 30, 2012 | 28.90 | 29.47 | 28.58 | 28.73 | 5,797 | -0.46(-1.57%) |
Aug 29, 2012 | 29.62 | 29.62 | 29.02 | 29.19 | 10,318 | -0.34(-1.15%) |
Aug 27, 2012 | 29.94 | 29.94 | 29.52 | 29.52 | 9,404 | -0.36(-1.21%) |
Aug 24, 2012 | 29.50 | 29.91 | 29.07 | 29.89 | 5,052 | +0.87(+3.00%) |
Aug 23, 2012 | 29.62 | 29.74 | 29.02 | 29.02 | 9,997 | -0.60(-2.04%) |
Aug 22, 2012 | 29.77 | 29.77 | 29.38 | 29.62 | 7,023 | +0.05(+0.16%) |
Aug 21, 2012 | 29.45 | 29.89 | 29.28 | 29.57 | 9,543 | +0.97(+3.38%) |
Aug 20, 2012 | 28.94 | 28.99 | 28.36 | 28.61 | 17,733 | -0.73(-2.47%) |
Aug 17, 2012 | 28.82 | 29.38 | 28.78 | 29.33 | 42,620 | +0.48(+1.65%) |
Aug 16, 2012 | 28.05 | 28.85 | 27.83 | 28.85 | 3,727 | +1.36(+4.95%) |
Aug 15, 2012 | 27.98 | 27.98 | 27.49 | 27.49 | 1,157 | -0.31(-1.13%) |
Aug 14, 2012 | 28.41 | 28.41 | 27.81 | 27.81 | 2,894 | -0.17(-0.60%) |
Aug 13, 2012 | 28.53 | 28.63 | 27.86 | 27.98 | 6,788 | +0.17(+0.60%) |
Aug 10, 2012 | 27.57 | 28.15 | 27.20 | 27.81 | 1,612 | +0.27(+0.97%) |
Aug 09, 2012 | 28.15 | 28.99 | 27.54 | 27.54 | 2,138 | -0.05(-0.18%) |
Aug 08, 2012 | 28.94 | 28.94 | 27.59 | 27.59 | 3,141 | -0.94(-3.31%) |
Aug 07, 2012 | 28.36 | 28.75 | 28.07 | 28.53 | 1,767 | +0.80(+2.88%) |
Aug 06, 2012 | 27.71 | 28.19 | 27.37 | 27.74 | 3,602 | +0.60(+2.23%) |
Aug 03, 2012 | 26.43 | 27.88 | 26.43 | 27.13 | 7,178 | +1.06(+4.08%) |
Aug 02, 2012 | 26.91 | 26.91 | 25.61 | 26.07 | 7,955 | -0.94(-3.49%) |