Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.28 | 46.21 | 45.27 | 45.80 | 857,506 | +0.37(+0.81%) |
Oct 30, 2013 | 45.68 | 45.96 | 45.35 | 45.43 | 1,072,134 | +0.03(+0.06%) |
Oct 29, 2013 | 45.98 | 45.98 | 44.93 | 45.40 | 782,648 | -0.34(-0.74%) |
Oct 28, 2013 | 45.82 | 46.16 | 45.49 | 45.74 | 835,801 | -0.01(-0.02%) |
Oct 25, 2013 | 45.45 | 45.84 | 44.86 | 45.75 | 730,986 | +0.43(+0.96%) |
Oct 24, 2013 | 44.82 | 45.35 | 44.82 | 45.32 | 595,954 | +0.50(+1.12%) |
Oct 23, 2013 | 45.09 | 45.29 | 44.52 | 44.82 | 522,214 | -0.48(-1.06%) |
Oct 22, 2013 | 44.71 | 45.29 | 44.42 | 45.29 | 1,195,128 | +0.46(+1.03%) |
Oct 21, 2013 | 44.79 | 44.87 | 44.12 | 44.83 | 1,640,178 | +0.17(+0.38%) |
Oct 18, 2013 | 45.09 | 45.09 | 44.19 | 44.66 | 1,213,507 | -0.14(-0.31%) |
Oct 17, 2013 | 43.14 | 44.86 | 43.10 | 44.80 | 2,154,616 | +1.78(+4.14%) |
Oct 16, 2013 | 42.93 | 43.09 | 42.49 | 43.02 | 1,083,331 | +0.46(+1.07%) |
Oct 15, 2013 | 44.10 | 44.42 | 42.34 | 42.57 | 2,125,263 | -0.47(-1.09%) |
Oct 14, 2013 | 41.84 | 43.09 | 41.82 | 43.04 | 1,816,721 | +0.68(+1.60%) |
Oct 11, 2013 | 42.04 | 42.37 | 41.72 | 42.36 | 947,052 | +0.36(+0.86%) |
Oct 10, 2013 | 42.03 | 42.42 | 41.76 | 42.00 | 1,194,120 | +0.54(+1.31%) |
Oct 09, 2013 | 41.39 | 41.72 | 40.93 | 41.45 | 1,644,157 | -0.04(-0.11%) |
Oct 08, 2013 | 41.60 | 41.95 | 41.25 | 41.50 | 1,374,093 | -0.31(-0.74%) |
Oct 07, 2013 | 41.48 | 42.02 | 41.35 | 41.81 | 1,093,919 | -0.20(-0.47%) |
Oct 04, 2013 | 41.95 | 42.10 | 41.63 | 42.01 | 735,341 | +0.15(+0.37%) |
Oct 03, 2013 | 42.07 | 42.15 | 41.57 | 41.85 | 1,074,884 | -0.21(-0.51%) |
Oct 02, 2013 | 42.55 | 42.59 | 41.95 | 42.07 | 1,411,063 | -0.75(-1.75%) |
Oct 01, 2013 | 41.99 | 43.18 | 41.99 | 42.82 | 2,124,945 | +0.83(+1.98%) |
Sep 30, 2013 | 41.84 | 42.40 | 41.23 | 41.98 | 2,064,778 | -0.39(-0.92%) |
Sep 27, 2013 | 43.00 | 43.09 | 42.14 | 42.37 | 1,550,954 | -1.15(-2.64%) |
Sep 26, 2013 | 43.09 | 43.71 | 43.09 | 43.52 | 730,462 | +0.65(+1.53%) |
Sep 25, 2013 | 43.01 | 43.23 | 42.73 | 42.87 | 1,106,887 | +0.01(+0.03%) |
Sep 24, 2013 | 42.96 | 43.46 | 42.29 | 42.85 | 1,634,407 | -0.21(-0.48%) |
Sep 23, 2013 | 43.48 | 43.49 | 42.93 | 43.06 | 1,616,152 | -0.35(-0.81%) |
Sep 20, 2013 | 43.82 | 44.10 | 43.38 | 43.41 | 1,723,542 | -0.35(-0.79%) |
Sep 19, 2013 | 45.05 | 45.09 | 43.67 | 43.76 | 1,541,153 | -1.21(-2.70%) |
Sep 18, 2013 | 44.15 | 45.03 | 43.25 | 44.97 | 2,139,416 | +0.88(+2.00%) |
Sep 17, 2013 | 44.33 | 44.43 | 43.90 | 44.09 | 2,252,108 | -0.35(-0.79%) |
Sep 16, 2013 | 43.65 | 44.46 | 41.82 | 44.44 | 7,177,059 | +4.32(+10.78%) |
Sep 13, 2013 | 39.99 | 40.15 | 39.66 | 40.12 | 645,277 | +0.26(+0.65%) |
Sep 12, 2013 | 40.12 | 40.34 | 39.76 | 39.86 | 734,513 | -0.38(-0.95%) |
Sep 11, 2013 | 40.55 | 40.61 | 39.93 | 40.24 | 619,682 | -0.21(-0.51%) |
Sep 10, 2013 | 40.03 | 40.66 | 39.90 | 40.45 | 1,172,897 | +0.74(+1.86%) |
Sep 09, 2013 | 39.12 | 39.72 | 39.03 | 39.71 | 768,943 | +0.69(+1.76%) |
Sep 06, 2013 | 39.23 | 39.29 | 38.45 | 39.02 | 499,285 | +0.04(+0.09%) |
Sep 05, 2013 | 38.84 | 39.17 | 38.70 | 38.99 | 822,441 | +0.27(+0.70%) |
Sep 04, 2013 | 38.53 | 38.76 | 38.30 | 38.72 | 795,341 | +0.21(+0.55%) |
Sep 03, 2013 | 39.28 | 39.52 | 37.86 | 38.51 | 1,420,055 | -0.22(-0.57%) |
Aug 30, 2013 | 39.16 | 39.19 | 38.53 | 38.72 | 677,463 | -0.37(-0.95%) |
Aug 29, 2013 | 38.94 | 39.56 | 38.89 | 39.10 | 436,321 | +0.07(+0.19%) |
Aug 28, 2013 | 38.96 | 39.14 | 38.70 | 39.02 | 505,014 | +0.02(+0.06%) |
Aug 27, 2013 | 39.33 | 39.47 | 38.91 | 39.00 | 604,180 | -0.77(-1.93%) |
Aug 26, 2013 | 39.85 | 40.16 | 39.57 | 39.77 | 597,226 | -0.08(-0.20%) |
Aug 23, 2013 | 39.75 | 39.97 | 39.18 | 39.85 | 620,377 | +0.36(+0.91%) |
Aug 22, 2013 | 39.43 | 39.78 | 39.27 | 39.49 | 825,975 | +0.26(+0.67%) |
Aug 21, 2013 | 39.41 | 39.48 | 39.01 | 39.23 | 774,530 | -0.21(-0.54%) |
Aug 20, 2013 | 38.88 | 39.56 | 38.69 | 39.44 | 1,094,193 | +0.66(+1.71%) |
Aug 19, 2013 | 37.97 | 38.89 | 37.75 | 38.78 | 1,375,596 | +0.79(+2.08%) |
Aug 16, 2013 | 38.56 | 38.83 | 37.98 | 37.99 | 2,149,693 | -0.65(-1.68%) |
Aug 15, 2013 | 39.51 | 39.54 | 38.59 | 38.64 | 841,134 | -1.39(-3.48%) |
Aug 14, 2013 | 40.01 | 40.22 | 39.79 | 40.03 | 448,229 | +0.09(+0.22%) |
Aug 13, 2013 | 40.10 | 40.13 | 39.62 | 39.94 | 628,471 | +0.01(+0.04%) |
Aug 12, 2013 | 39.67 | 39.95 | 39.45 | 39.93 | 401,361 | +0.12(+0.31%) |
Aug 09, 2013 | 39.95 | 40.27 | 39.57 | 39.80 | 649,486 | -0.20(-0.51%) |
Aug 08, 2013 | 39.79 | 40.26 | 39.79 | 40.01 | 717,680 | +0.43(+1.09%) |
Aug 07, 2013 | 39.51 | 39.66 | 38.83 | 39.58 | 987,653 | -0.06(-0.15%) |
Aug 06, 2013 | 40.10 | 40.13 | 39.48 | 39.64 | 738,607 | -0.49(-1.22%) |
Aug 05, 2013 | 40.16 | 40.31 | 39.87 | 40.13 | 851,629 | -0.14(-0.34%) |
Aug 02, 2013 | 40.19 | 40.30 | 39.79 | 40.27 | 849,765 | +0.05(+0.13%) |
Aug 01, 2013 | 39.72 | 40.73 | 39.67 | 40.21 | 2,073,484 | +0.94(+2.40%) |
Jul 31, 2013 | 39.15 | 39.64 | 39.13 | 39.27 | 1,118,809 | +0.14(+0.35%) |
Jul 30, 2013 | 39.00 | 39.16 | 38.71 | 39.13 | 825,073 | +0.33(+0.85%) |
Jul 29, 2013 | 38.62 | 38.89 | 38.35 | 38.80 | 948,855 | +0.18(+0.47%) |
Jul 26, 2013 | 38.48 | 38.65 | 38.07 | 38.62 | 745,734 | -0.12(-0.32%) |
Jul 25, 2013 | 38.75 | 38.88 | 38.56 | 38.75 | 1,116,200 | -0.15(-0.39%) |
Jul 24, 2013 | 38.75 | 39.04 | 38.59 | 38.90 | 1,170,469 | +0.42(+1.08%) |
Jul 23, 2013 | 38.97 | 39.08 | 38.40 | 38.48 | 1,104,387 | -0.38(-0.98%) |
Jul 22, 2013 | 38.87 | 39.16 | 38.72 | 38.86 | 1,647,074 | +0.20(+0.51%) |
Jul 19, 2013 | 38.70 | 38.74 | 38.16 | 38.67 | 1,324,653 | +0.28(+0.74%) |
Jul 18, 2013 | 37.79 | 38.41 | 37.44 | 38.38 | 1,710,471 | +0.66(+1.75%) |
Jul 17, 2013 | 38.80 | 39.38 | 37.61 | 37.72 | 2,662,612 | +0.13(+0.34%) |
Jul 16, 2013 | 38.28 | 38.38 | 37.40 | 37.59 | 1,275,644 | -0.60(-1.57%) |
Jul 15, 2013 | 38.37 | 38.67 | 38.05 | 38.19 | 1,462,402 | +0.03(+0.08%) |
Jul 12, 2013 | 37.93 | 38.45 | 37.93 | 38.16 | 1,593,567 | +0.42(+1.12%) |
Jul 11, 2013 | 37.20 | 37.78 | 35.37 | 37.74 | 2,313,250 | +1.00(+2.72%) |
Jul 10, 2013 | 36.76 | 36.94 | 36.62 | 36.74 | 1,488,571 | -0.11(-0.30%) |
Jul 09, 2013 | 36.98 | 36.91 | 36.61 | 36.85 | 1,004,786 | +0.17(+0.46%) |
Jul 08, 2013 | 36.75 | 36.80 | 36.38 | 36.68 | 802,694 | +0.19(+0.52%) |
Jul 05, 2013 | 36.45 | 36.57 | 36.34 | 36.49 | 639,658 | +0.37(+1.01%) |
Jul 03, 2013 | 36.02 | 36.19 | 35.96 | 36.13 | 598,450 | -0.05(-0.14%) |
Jul 02, 2013 | 36.26 | 36.57 | 36.00 | 36.18 | 1,336,646 | -0.05(-0.14%) |
Jul 01, 2013 | 35.97 | 36.76 | 35.97 | 36.23 | 1,095,491 | +0.48(+1.35%) |
Jun 28, 2013 | 35.71 | 36.15 | 35.56 | 35.75 | 1,643,276 | +0.03(+0.08%) |
Jun 27, 2013 | 35.80 | 36.05 | 35.68 | 35.72 | 730,621 | +0.16(+0.45%) |
Jun 26, 2013 | 35.40 | 35.83 | 35.08 | 35.56 | 932,042 | +0.53(+1.50%) |
Jun 25, 2013 | 35.28 | 35.37 | 34.68 | 35.03 | 802,131 | +0.11(+0.31%) |
Jun 24, 2013 | 35.20 | 35.23 | 34.72 | 34.92 | 749,619 | -0.61(-1.73%) |
Jun 21, 2013 | 35.66 | 35.71 | 34.85 | 35.53 | 1,291,042 | +0.04(+0.10%) |
Jun 20, 2013 | 35.78 | 35.86 | 35.41 | 35.50 | 721,023 | -0.57(-1.58%) |
Jun 19, 2013 | 36.25 | 36.40 | 35.96 | 36.07 | 1,451,453 | -0.09(-0.24%) |
Jun 18, 2013 | 36.24 | 36.49 | 35.99 | 36.15 | 1,634,152 | +0.04(+0.10%) |
Jun 17, 2013 | 36.08 | 36.40 | 35.94 | 36.12 | 994,397 | +0.31(+0.86%) |
Jun 14, 2013 | 35.75 | 35.93 | 35.61 | 35.81 | 582,508 | +0.09(+0.27%) |
Jun 13, 2013 | 35.25 | 35.84 | 35.15 | 35.72 | 827,457 | +0.65(+1.85%) |
Jun 12, 2013 | 35.72 | 35.72 | 34.96 | 35.07 | 793,123 | -0.36(-1.01%) |
Jun 11, 2013 | 35.13 | 35.83 | 34.98 | 35.42 | 1,072,958 | -0.20(-0.57%) |
Jun 10, 2013 | 35.71 | 35.81 | 35.24 | 35.63 | 1,120,270 | +0.07(+0.20%) |
Jun 07, 2013 | 35.65 | 35.80 | 35.35 | 35.55 | 1,029,934 | +0.06(+0.16%) |
Jun 06, 2013 | 34.77 | 35.50 | 34.75 | 35.50 | 738,424 | +0.64(+1.85%) |
Jun 05, 2013 | 35.20 | 35.30 | 34.69 | 34.85 | 930,024 | -0.46(-1.31%) |
Jun 04, 2013 | 35.48 | 35.68 | 35.04 | 35.32 | 910,965 | -0.08(-0.23%) |
Jun 03, 2013 | 35.45 | 35.55 | 34.40 | 35.40 | 1,652,680 | -0.09(-0.24%) |
May 31, 2013 | 35.75 | 36.05 | 35.48 | 35.48 | 633,428 | -0.41(-1.13%) |
May 30, 2013 | 36.02 | 36.22 | 35.70 | 35.89 | 574,051 | -0.02(-0.06%) |
May 29, 2013 | 36.13 | 36.13 | 35.61 | 35.91 | 558,917 | -0.50(-1.37%) |
May 28, 2013 | 36.22 | 36.59 | 36.17 | 36.41 | 946,258 | +0.70(+1.97%) |
May 24, 2013 | 35.76 | 35.88 | 35.40 | 35.71 | 1,101,869 | -0.28(-0.78%) |
May 23, 2013 | 35.59 | 36.21 | 35.36 | 35.99 | 1,222,313 | -0.03(-0.08%) |
May 22, 2013 | 36.50 | 36.71 | 35.85 | 36.02 | 940,828 | -0.47(-1.29%) |
May 21, 2013 | 36.33 | 36.56 | 36.24 | 36.49 | 1,184,497 | +0.12(+0.32%) |
May 20, 2013 | 36.03 | 36.50 | 36.00 | 36.37 | 972,936 | +0.29(+0.80%) |
May 17, 2013 | 36.11 | 36.37 | 35.84 | 36.08 | 652,166 | +0.01(+0.04%) |
May 16, 2013 | 36.39 | 36.77 | 36.00 | 36.07 | 1,504,396 | -0.20(-0.54%) |
May 15, 2013 | 36.11 | 36.64 | 35.87 | 36.26 | 1,717,079 | +0.56(+1.58%) |
May 13, 2013 | 35.31 | 35.79 | 35.10 | 35.70 | 855,649 | +0.42(+1.19%) |
May 10, 2013 | 35.71 | 35.87 | 35.22 | 35.28 | 1,254,122 | -0.48(-1.34%) |
May 09, 2013 | 35.86 | 36.21 | 35.59 | 35.76 | 1,190,636 | -0.10(-0.28%) |
May 08, 2013 | 35.55 | 35.90 | 35.29 | 35.86 | 1,222,645 | +0.31(+0.88%) |
May 07, 2013 | 34.87 | 35.58 | 34.82 | 35.55 | 2,302,652 | +0.80(+2.31%) |
May 06, 2013 | 34.62 | 34.79 | 34.45 | 34.74 | 774,041 | +0.24(+0.69%) |
May 03, 2013 | 34.18 | 34.77 | 33.92 | 34.50 | 916,219 | +0.59(+1.73%) |
May 02, 2013 | 33.78 | 34.43 | 33.59 | 33.92 | 2,363,180 | +0.08(+0.24%) |
May 01, 2013 | 34.29 | 34.37 | 33.64 | 33.84 | 1,526,511 | -0.60(-1.75%) |
Apr 30, 2013 | 34.18 | 34.45 | 33.69 | 34.44 | 1,744,240 | +0.31(+0.91%) |
Apr 29, 2013 | 33.31 | 34.25 | 33.17 | 34.13 | 2,315,240 | +0.96(+2.90%) |
Apr 26, 2013 | 33.43 | 33.42 | 32.82 | 33.17 | 1,041,778 | -0.25(-0.76%) |
Apr 25, 2013 | 33.49 | 33.58 | 32.96 | 33.42 | 1,332,512 | +0.11(+0.33%) |
Apr 24, 2013 | 33.13 | 33.90 | 32.87 | 33.31 | 1,875,233 | +0.34(+1.03%) |
Apr 23, 2013 | 31.98 | 33.84 | 31.98 | 32.97 | 3,552,875 | +1.30(+4.12%) |
Apr 22, 2013 | 31.33 | 31.81 | 30.88 | 31.67 | 2,052,244 | +0.33(+1.06%) |
Apr 19, 2013 | 31.43 | 32.05 | 31.20 | 31.33 | 1,213,286 | +0.05(+0.16%) |
Apr 18, 2013 | 31.54 | 31.60 | 31.05 | 31.28 | 1,351,958 | -0.14(-0.44%) |
Apr 17, 2013 | 31.72 | 31.72 | 30.97 | 31.42 | 1,655,511 | -0.64(-2.01%) |
Apr 16, 2013 | 31.02 | 32.07 | 30.93 | 32.06 | 1,665,773 | +1.29(+4.19%) |
Apr 15, 2013 | 32.27 | 32.27 | 30.67 | 30.78 | 2,469,591 | -1.71(-5.26%) |
Apr 12, 2013 | 32.59 | 32.78 | 32.13 | 32.48 | 1,078,475 | -0.04(-0.13%) |
Apr 11, 2013 | 32.55 | 33.09 | 32.26 | 32.53 | 1,512,306 | +0.01(+0.02%) |
Apr 10, 2013 | 32.35 | 32.67 | 32.28 | 32.52 | 1,368,567 | +0.21(+0.65%) |
Apr 09, 2013 | 32.44 | 32.48 | 32.16 | 32.31 | 764,153 | -0.03(-0.09%) |
Apr 08, 2013 | 32.03 | 32.37 | 32.03 | 32.34 | 465,213 | +0.30(+0.93%) |
Apr 05, 2013 | 31.62 | 32.10 | 30.97 | 32.04 | 1,977,462 | +0.12(+0.39%) |
Apr 04, 2013 | 32.22 | 32.35 | 31.83 | 31.92 | 1,646,324 | -0.31(-0.97%) |
Apr 03, 2013 | 32.56 | 32.69 | 31.97 | 32.23 | 1,923,662 | -0.35(-1.09%) |
Apr 02, 2013 | 32.39 | 32.77 | 32.26 | 32.59 | 1,195,172 | +0.33(+1.03%) |
Apr 01, 2013 | 32.46 | 32.56 | 32.09 | 32.25 | 891,381 | -0.24(-0.74%) |
Mar 28, 2013 | 32.23 | 32.54 | 32.08 | 32.49 | 785,637 | +0.31(+0.97%) |
Mar 27, 2013 | 31.77 | 32.23 | 31.57 | 32.18 | 987,313 | +0.28(+0.89%) |
Mar 26, 2013 | 31.36 | 31.92 | 31.36 | 31.90 | 1,122,785 | +0.59(+1.90%) |
Mar 25, 2013 | 30.85 | 31.42 | 30.72 | 31.30 | 1,272,352 | +0.11(+0.35%) |
Mar 22, 2013 | 31.10 | 31.37 | 30.87 | 31.20 | 1,240,399 | +0.14(+0.44%) |
Mar 21, 2013 | 31.27 | 31.46 | 30.98 | 31.06 | 834,211 | -0.27(-0.86%) |
Mar 20, 2013 | 31.32 | 31.54 | 31.09 | 31.33 | 1,024,304 | +0.17(+0.56%) |
Mar 19, 2013 | 31.11 | 31.32 | 30.97 | 31.15 | 1,268,934 | +0.01(+0.05%) |
Mar 18, 2013 | 30.56 | 31.34 | 30.56 | 31.14 | 918,157 | -0.10(-0.32%) |
Mar 15, 2013 | 31.11 | 31.27 | 30.90 | 31.24 | 1,188,545 | +0.17(+0.54%) |
Mar 14, 2013 | 31.01 | 31.17 | 30.83 | 31.07 | 939,757 | +0.28(+0.89%) |
Mar 13, 2013 | 31.12 | 31.12 | 30.58 | 30.80 | 1,528,740 | -0.21(-0.67%) |
Mar 12, 2013 | 31.31 | 31.31 | 30.93 | 31.01 | 622,115 | -0.29(-0.94%) |
Mar 11, 2013 | 31.24 | 31.40 | 31.16 | 31.30 | 668,096 | +0.06(+0.21%) |
Mar 08, 2013 | 31.26 | 31.53 | 31.08 | 31.24 | 810,798 | +0.09(+0.30%) |
Mar 07, 2013 | 30.84 | 31.18 | 30.83 | 31.14 | 769,618 | +0.29(+0.96%) |
Mar 06, 2013 | 30.88 | 31.21 | 30.81 | 30.85 | 1,127,227 | +0.13(+0.42%) |
Mar 05, 2013 | 30.66 | 30.93 | 30.60 | 30.72 | 860,337 | +0.21(+0.68%) |
Mar 04, 2013 | 29.94 | 30.52 | 29.88 | 30.51 | 1,301,221 | +0.59(+1.97%) |
Mar 01, 2013 | 29.91 | 30.19 | 29.56 | 29.92 | 1,860,130 | -0.12(-0.38%) |
Feb 28, 2013 | 30.09 | 30.43 | 30.03 | 30.03 | 1,278,696 | -0.01(-0.02%) |
Feb 27, 2013 | 29.68 | 30.38 | 29.68 | 30.04 | 1,913,615 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.98 | 29.65 | 29.95 | 1,769,785 | +0.40(+1.36%) |
Feb 25, 2013 | 30.41 | 30.52 | 29.55 | 29.55 | 1,503,577 | -0.50(-1.67%) |
Feb 22, 2013 | 29.40 | 30.39 | 29.40 | 30.05 | 1,873,884 | +0.67(+2.28%) |
Feb 21, 2013 | 28.19 | 29.71 | 27.97 | 29.38 | 3,568,333 | +1.17(+4.15%) |
Feb 20, 2013 | 28.96 | 29.06 | 28.20 | 28.21 | 1,229,618 | -0.73(-2.51%) |
Feb 19, 2013 | 29.30 | 29.45 | 28.85 | 28.93 | 1,036,591 | -0.28(-0.96%) |
Feb 15, 2013 | 29.10 | 29.26 | 29.01 | 29.22 | 515,457 | +0.20(+0.69%) |
Feb 14, 2013 | 28.83 | 29.11 | 28.83 | 29.01 | 483,500 | +0.06(+0.20%) |
Feb 13, 2013 | 28.92 | 29.06 | 28.73 | 28.96 | 536,889 | +0.14(+0.50%) |
Feb 12, 2013 | 28.91 | 29.02 | 28.66 | 28.81 | 771,361 | -0.10(-0.35%) |
Feb 11, 2013 | 28.97 | 29.02 | 28.53 | 28.91 | 722,157 | +0.05(+0.17%) |
Feb 08, 2013 | 28.60 | 29.00 | 28.59 | 28.86 | 1,003,967 | +0.26(+0.90%) |
Feb 07, 2013 | 28.53 | 28.68 | 28.24 | 28.60 | 1,215,879 | +0.08(+0.28%) |
Feb 06, 2013 | 28.26 | 28.53 | 28.10 | 28.53 | 757,178 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.29 | 27.96 | 28.17 | 914,474 | +0.04(+0.15%) |
Feb 01, 2013 | 27.64 | 28.14 | 27.58 | 28.13 | 2,014,288 | +0.50(+1.82%) |
Jan 31, 2013 | 27.70 | 27.91 | 27.58 | 27.63 | 1,420,961 | -0.12(-0.44%) |
Jan 30, 2013 | 28.30 | 28.35 | 27.73 | 27.75 | 1,553,906 | -0.53(-1.88%) |
Jan 29, 2013 | 28.29 | 28.41 | 28.14 | 28.28 | 1,197,402 | -0.09(-0.30%) |
Jan 28, 2013 | 28.62 | 28.63 | 28.19 | 28.37 | 820,070 | -0.26(-0.90%) |
Jan 25, 2013 | 28.74 | 28.74 | 28.49 | 28.63 | 885,970 | +0.00(+0.00%) |
Jan 24, 2013 | 28.25 | 28.65 | 28.12 | 28.63 | 1,353,715 | +0.38(+1.35%) |
Jan 23, 2013 | 27.96 | 28.58 | 27.91 | 28.24 | 1,762,407 | +0.35(+1.24%) |
Jan 22, 2013 | 27.87 | 28.22 | 27.22 | 27.90 | 5,196,009 | -0.87(-3.02%) |
Jan 18, 2013 | 28.76 | 28.79 | 28.46 | 28.77 | 1,064,928 | +0.06(+0.20%) |
Jan 17, 2013 | 28.16 | 28.93 | 28.07 | 28.71 | 1,590,724 | +0.69(+2.46%) |
Jan 16, 2013 | 28.19 | 28.19 | 27.88 | 28.02 | 810,958 | -0.16(-0.56%) |
Jan 15, 2013 | 28.21 | 28.50 | 28.04 | 28.18 | 1,291,040 | +0.02(+0.08%) |
Jan 14, 2013 | 27.89 | 28.28 | 27.89 | 28.16 | 540,356 | +0.22(+0.80%) |
Jan 11, 2013 | 27.69 | 27.94 | 27.35 | 27.94 | 967,738 | +0.27(+0.96%) |
Jan 10, 2013 | 28.13 | 28.13 | 27.64 | 27.67 | 1,166,956 | -0.27(-0.98%) |
Jan 09, 2013 | 27.97 | 28.09 | 27.89 | 27.94 | 1,150,672 | +0.04(+0.13%) |
Jan 08, 2013 | 27.96 | 28.32 | 27.91 | 27.91 | 1,223,816 | -0.11(-0.39%) |
Jan 07, 2013 | 27.77 | 28.09 | 27.76 | 28.01 | 970,355 | +0.06(+0.23%) |
Jan 04, 2013 | 27.96 | 28.02 | 27.79 | 27.95 | 1,248,644 | -0.02(-0.08%) |
Jan 03, 2013 | 27.97 | 28.15 | 27.84 | 27.97 | 1,351,870 | -0.06(-0.23%) |
Jan 02, 2013 | 27.96 | 28.04 | 27.77 | 28.04 | 1,248,566 | +0.38(+1.38%) |
Dec 31, 2012 | 27.32 | 27.80 | 27.23 | 27.66 | 867,456 | +0.27(+1.00%) |
Dec 28, 2012 | 27.26 | 27.58 | 27.21 | 27.38 | 948,314 | -0.14(-0.50%) |
Dec 27, 2012 | 27.45 | 27.58 | 27.39 | 27.52 | 1,069,840 | +0.03(+0.10%) |
Dec 26, 2012 | 27.28 | 27.54 | 27.25 | 27.49 | 926,846 | +0.22(+0.82%) |
Dec 24, 2012 | 27.15 | 27.28 | 26.92 | 27.27 | 354,338 | +0.06(+0.21%) |
Dec 21, 2012 | 26.68 | 27.21 | 26.56 | 27.21 | 2,262,094 | +0.07(+0.26%) |
Dec 20, 2012 | 26.85 | 27.14 | 26.84 | 27.14 | 681,503 | +0.26(+0.96%) |
Dec 19, 2012 | 26.79 | 27.00 | 26.57 | 26.88 | 788,672 | +0.07(+0.27%) |
Dec 18, 2012 | 26.43 | 26.82 | 26.35 | 26.81 | 1,117,212 | +0.33(+1.25%) |
Dec 17, 2012 | 26.11 | 26.48 | 26.02 | 26.48 | 746,492 | +0.35(+1.32%) |
Dec 14, 2012 | 26.12 | 26.24 | 26.03 | 26.13 | 476,710 | -0.07(-0.27%) |
Dec 13, 2012 | 26.48 | 26.58 | 26.18 | 26.20 | 873,460 | -0.17(-0.65%) |
Dec 12, 2012 | 26.34 | 26.50 | 26.23 | 26.38 | 985,299 | +0.18(+0.68%) |
Dec 11, 2012 | 26.10 | 26.44 | 26.10 | 26.20 | 1,241,708 | +0.19(+0.74%) |
Dec 10, 2012 | 25.86 | 26.25 | 25.86 | 26.00 | 746,373 | +0.09(+0.36%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.53 | 25.91 | 817,118 | +0.21(+0.83%) |
Dec 06, 2012 | 25.50 | 25.85 | 25.38 | 25.70 | 1,038,837 | +0.14(+0.53%) |
Dec 05, 2012 | 25.88 | 25.95 | 25.32 | 25.56 | 908,967 | -0.29(-1.10%) |
Dec 04, 2012 | 25.81 | 26.00 | 25.73 | 25.85 | 564,514 | -0.17(-0.66%) |
Nov 30, 2012 | 26.10 | 26.16 | 25.92 | 26.02 | 1,338,079 | -0.11(-0.44%) |
Nov 29, 2012 | 26.35 | 26.41 | 26.00 | 26.13 | 785,379 | -0.06(-0.22%) |
Nov 28, 2012 | 25.95 | 26.23 | 25.71 | 26.19 | 895,680 | +0.18(+0.69%) |
Nov 27, 2012 | 26.18 | 26.24 | 25.90 | 26.01 | 987,341 | -0.27(-1.03%) |
Nov 26, 2012 | 26.13 | 26.39 | 26.08 | 26.28 | 662,835 | +0.07(+0.27%) |
Nov 23, 2012 | 25.90 | 26.24 | 25.88 | 26.21 | 417,666 | +0.33(+1.27%) |
Nov 21, 2012 | 25.73 | 25.95 | 25.18 | 25.88 | 578,082 | +0.23(+0.89%) |
Nov 20, 2012 | 25.52 | 25.73 | 25.38 | 25.65 | 796,641 | +0.06(+0.22%) |
Nov 19, 2012 | 24.86 | 25.60 | 24.86 | 25.60 | 1,075,176 | +0.86(+3.46%) |
Nov 16, 2012 | 24.46 | 24.78 | 24.20 | 24.74 | 1,641,561 | +0.35(+1.43%) |
Nov 15, 2012 | 24.66 | 25.04 | 24.32 | 24.39 | 1,943,795 | -0.21(-0.87%) |
Nov 14, 2012 | 25.05 | 25.11 | 24.48 | 24.61 | 1,238,546 | -0.42(-1.68%) |
Nov 13, 2012 | 25.10 | 25.43 | 24.92 | 25.03 | 884,403 | -0.30(-1.18%) |
Nov 12, 2012 | 25.33 | 25.46 | 25.13 | 25.33 | 626,957 | +0.04(+0.17%) |
Nov 09, 2012 | 25.06 | 25.50 | 24.95 | 25.28 | 652,621 | +0.18(+0.71%) |
Nov 08, 2012 | 25.35 | 25.55 | 25.00 | 25.10 | 846,431 | -0.33(-1.29%) |
Nov 07, 2012 | 25.69 | 25.69 | 25.28 | 25.43 | 1,002,599 | -0.41(-1.60%) |
Nov 06, 2012 | 25.63 | 26.00 | 25.58 | 25.85 | 850,938 | +0.27(+1.06%) |
Nov 05, 2012 | 25.62 | 25.92 | 25.28 | 25.58 | 1,332,621 | -0.06(-0.22%) |
Nov 02, 2012 | 25.95 | 26.05 | 25.53 | 25.63 | 1,161,042 | -0.31(-1.18%) |