Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.02 | 28.30 | 26.86 | 27.88 | 3,664,197 | -0.75(-2.62%) |
Oct 30, 2013 | 28.87 | 29.39 | 28.57 | 28.63 | 2,326,706 | -0.32(-1.11%) |
Oct 29, 2013 | 30.08 | 30.11 | 28.94 | 28.96 | 2,526,518 | -2.15(-6.92%) |
Oct 28, 2013 | 30.84 | 31.29 | 30.84 | 31.11 | 649,124 | +0.15(+0.49%) |
Oct 25, 2013 | 31.26 | 31.26 | 30.83 | 30.96 | 1,342,698 | -0.40(-1.27%) |
Oct 24, 2013 | 31.89 | 31.93 | 31.19 | 31.36 | 787,890 | -0.66(-2.07%) |
Oct 23, 2013 | 30.80 | 32.37 | 30.80 | 32.02 | 1,411,812 | +0.73(+2.33%) |
Oct 22, 2013 | 30.70 | 31.35 | 30.55 | 31.29 | 1,603,602 | +0.60(+1.95%) |
Oct 21, 2013 | 31.00 | 31.42 | 30.63 | 30.69 | 1,265,759 | -0.11(-0.37%) |
Oct 18, 2013 | 31.22 | 31.24 | 30.69 | 30.81 | 1,730,792 | -0.08(-0.25%) |
Oct 17, 2013 | 31.56 | 31.61 | 30.62 | 30.88 | 1,448,781 | -0.40(-1.27%) |
Oct 16, 2013 | 32.07 | 32.11 | 31.00 | 31.28 | 2,184,253 | -0.63(-1.96%) |
Oct 15, 2013 | 32.92 | 33.06 | 31.39 | 31.91 | 2,075,139 | -1.57(-4.70%) |
Oct 14, 2013 | 33.23 | 33.66 | 32.97 | 33.48 | 749,711 | -0.04(-0.11%) |
Oct 11, 2013 | 32.67 | 33.52 | 32.66 | 33.52 | 1,150,140 | +0.62(+1.87%) |
Oct 10, 2013 | 32.23 | 32.91 | 32.15 | 32.90 | 913,766 | +1.00(+3.12%) |
Oct 09, 2013 | 32.63 | 32.69 | 31.60 | 31.91 | 1,057,309 | -0.70(-2.15%) |
Oct 08, 2013 | 32.67 | 32.91 | 32.34 | 32.61 | 1,007,866 | +0.06(+0.17%) |
Oct 07, 2013 | 32.02 | 33.00 | 32.00 | 32.55 | 821,741 | +0.31(+0.97%) |
Oct 04, 2013 | 31.96 | 32.40 | 31.83 | 32.24 | 624,065 | +0.31(+0.98%) |
Oct 03, 2013 | 31.94 | 32.12 | 31.76 | 31.93 | 870,823 | -0.08(-0.24%) |
Oct 02, 2013 | 31.77 | 32.01 | 31.41 | 32.00 | 526,984 | +0.21(+0.66%) |
Oct 01, 2013 | 31.15 | 32.04 | 31.15 | 31.79 | 712,815 | +0.17(+0.54%) |
Sep 27, 2013 | 31.53 | 31.84 | 31.44 | 31.62 | 781,273 | +0.16(+0.51%) |
Sep 26, 2013 | 32.03 | 32.05 | 31.34 | 31.46 | 599,255 | -0.24(-0.75%) |
Sep 25, 2013 | 31.33 | 31.99 | 31.32 | 31.70 | 607,929 | +0.30(+0.97%) |
Sep 24, 2013 | 31.47 | 31.62 | 31.06 | 31.39 | 555,851 | -0.19(-0.59%) |
Sep 23, 2013 | 31.84 | 31.94 | 31.45 | 31.58 | 754,501 | -0.16(-0.51%) |
Sep 20, 2013 | 32.05 | 32.05 | 31.63 | 31.74 | 853,729 | +0.09(+0.30%) |
Sep 19, 2013 | 31.55 | 31.86 | 31.18 | 31.65 | 1,155,719 | -0.22(-0.68%) |
Sep 18, 2013 | 31.73 | 32.42 | 31.32 | 31.86 | 1,276,662 | +0.18(+0.57%) |
Sep 17, 2013 | 31.56 | 31.76 | 31.38 | 31.68 | 662,983 | +0.27(+0.87%) |
Sep 16, 2013 | 31.95 | 32.05 | 31.15 | 31.41 | 2,263,495 | +0.15(+0.48%) |
Sep 13, 2013 | 32.00 | 32.01 | 31.12 | 31.26 | 1,641,174 | -0.88(-2.74%) |
Sep 12, 2013 | 33.55 | 33.56 | 32.02 | 32.14 | 1,787,689 | -1.64(-4.85%) |
Sep 11, 2013 | 34.09 | 34.18 | 33.44 | 33.78 | 1,157,209 | -0.60(-1.74%) |
Sep 10, 2013 | 33.85 | 34.78 | 33.70 | 34.37 | 1,361,890 | +0.71(+2.11%) |
Sep 09, 2013 | 32.88 | 34.24 | 32.88 | 33.66 | 1,086,738 | +0.91(+2.77%) |
Sep 06, 2013 | 32.43 | 32.91 | 32.03 | 32.75 | 697,139 | +0.43(+1.32%) |
Sep 05, 2013 | 31.67 | 32.40 | 31.66 | 32.33 | 1,203,997 | +0.67(+2.12%) |
Sep 04, 2013 | 31.04 | 31.94 | 30.97 | 31.66 | 982,195 | +0.30(+0.97%) |
Sep 03, 2013 | 31.36 | 31.62 | 31.19 | 31.35 | 1,640,353 | +0.16(+0.52%) |
Aug 30, 2013 | 31.26 | 31.39 | 30.77 | 31.19 | 1,935,303 | +0.26(+0.83%) |
Aug 29, 2013 | 30.86 | 31.18 | 30.48 | 30.94 | 979,993 | +0.17(+0.55%) |
Aug 28, 2013 | 30.96 | 31.09 | 30.68 | 30.77 | 520,038 | -0.16(-0.52%) |
Aug 27, 2013 | 31.54 | 31.65 | 30.72 | 30.93 | 670,427 | -0.66(-2.10%) |
Aug 26, 2013 | 32.24 | 32.25 | 31.45 | 31.59 | 702,420 | -0.34(-1.07%) |
Aug 23, 2013 | 31.57 | 32.04 | 31.15 | 31.93 | 773,482 | +0.47(+1.50%) |
Aug 22, 2013 | 31.65 | 31.79 | 31.08 | 31.46 | 544,019 | -0.18(-0.57%) |
Aug 21, 2013 | 31.19 | 31.91 | 31.15 | 31.64 | 1,652,141 | +0.03(+0.09%) |
Aug 20, 2013 | 31.75 | 31.91 | 31.46 | 31.61 | 2,282,655 | -0.16(-0.51%) |
Aug 19, 2013 | 30.43 | 31.88 | 30.38 | 31.77 | 1,700,265 | +1.08(+3.52%) |
Aug 16, 2013 | 29.89 | 30.74 | 29.57 | 30.69 | 1,317,138 | +0.64(+2.14%) |
Aug 15, 2013 | 30.35 | 30.45 | 29.90 | 30.05 | 710,794 | -0.67(-2.19%) |
Aug 14, 2013 | 31.66 | 31.66 | 30.68 | 30.72 | 675,514 | -0.93(-2.93%) |
Aug 13, 2013 | 31.90 | 31.90 | 31.35 | 31.65 | 544,047 | -0.30(-0.95%) |
Aug 12, 2013 | 32.13 | 32.15 | 31.70 | 31.95 | 864,849 | +0.08(+0.24%) |
Aug 09, 2013 | 32.02 | 32.24 | 31.45 | 31.87 | 780,643 | +0.10(+0.33%) |
Aug 08, 2013 | 31.19 | 31.88 | 30.87 | 31.77 | 926,085 | +0.74(+2.38%) |
Aug 07, 2013 | 31.09 | 31.56 | 30.92 | 31.03 | 879,894 | -0.13(-0.43%) |
Aug 06, 2013 | 31.58 | 31.76 | 31.13 | 31.16 | 850,433 | -0.69(-2.17%) |
Aug 05, 2013 | 32.00 | 32.17 | 31.68 | 31.85 | 548,793 | -0.37(-1.15%) |
Aug 02, 2013 | 32.45 | 33.11 | 32.17 | 32.22 | 1,250,890 | -0.20(-0.61%) |
Aug 01, 2013 | 32.04 | 32.44 | 32.00 | 32.42 | 1,512,661 | +0.27(+0.82%) |
Jul 31, 2013 | 32.91 | 33.13 | 32.07 | 32.16 | 1,680,834 | -0.88(-2.66%) |
Jul 30, 2013 | 33.81 | 33.83 | 32.89 | 33.04 | 1,097,850 | -0.77(-2.27%) |
Jul 29, 2013 | 33.40 | 33.85 | 33.30 | 33.80 | 1,162,311 | +0.39(+1.16%) |
Jul 26, 2013 | 35.37 | 35.43 | 33.16 | 33.42 | 1,617,565 | -2.21(-6.19%) |
Jul 25, 2013 | 35.13 | 35.64 | 34.95 | 35.62 | 1,757,619 | +0.37(+1.05%) |
Jul 24, 2013 | 36.54 | 36.80 | 35.19 | 35.25 | 2,301,921 | -0.75(-2.08%) |
Jul 23, 2013 | 37.30 | 37.36 | 35.82 | 36.00 | 2,752,615 | -1.13(-3.03%) |
Jul 22, 2013 | 36.83 | 37.24 | 36.64 | 37.13 | 678,675 | +0.39(+1.06%) |
Jul 19, 2013 | 36.49 | 36.95 | 36.25 | 36.74 | 740,129 | -0.06(-0.15%) |
Jul 18, 2013 | 36.71 | 37.17 | 36.38 | 36.80 | 1,442,290 | +0.13(+0.36%) |
Jul 17, 2013 | 36.67 | 36.81 | 36.24 | 36.66 | 879,845 | +0.39(+1.07%) |
Jul 16, 2013 | 36.70 | 36.74 | 35.90 | 36.28 | 976,652 | -0.37(-1.01%) |
Jul 15, 2013 | 35.76 | 36.75 | 35.70 | 36.64 | 948,156 | +0.89(+2.49%) |
Jul 12, 2013 | 35.50 | 35.76 | 35.02 | 35.75 | 755,272 | +0.29(+0.83%) |
Jul 11, 2013 | 35.54 | 35.75 | 35.04 | 35.46 | 684,933 | +0.28(+0.81%) |
Jul 10, 2013 | 35.25 | 35.57 | 34.96 | 35.18 | 1,150,229 | -0.55(-1.54%) |
Jul 09, 2013 | 35.44 | 36.25 | 35.02 | 35.73 | 623,250 | +0.71(+2.03%) |
Jul 08, 2013 | 34.89 | 35.28 | 34.81 | 35.02 | 506,532 | +0.15(+0.43%) |
Jul 05, 2013 | 33.66 | 34.88 | 33.30 | 34.86 | 1,206,143 | -0.09(-0.24%) |
Jul 03, 2013 | 34.65 | 35.10 | 34.30 | 34.95 | 313,232 | +0.46(+1.35%) |
Jul 02, 2013 | 34.86 | 35.21 | 34.43 | 34.49 | 1,222,131 | -0.68(-1.94%) |
Jul 01, 2013 | 35.15 | 35.40 | 34.87 | 35.17 | 879,431 | +0.25(+0.70%) |
Jun 28, 2013 | 34.66 | 35.65 | 34.64 | 34.92 | 1,386,079 | +0.41(+1.18%) |
Jun 26, 2013 | 34.13 | 34.71 | 34.12 | 34.51 | 813,871 | +0.68(+2.01%) |
Jun 25, 2013 | 34.31 | 34.42 | 33.72 | 33.83 | 1,039,938 | -0.27(-0.81%) |
Jun 24, 2013 | 34.31 | 34.68 | 33.68 | 34.11 | 2,584,793 | -0.80(-2.28%) |
Jun 21, 2013 | 35.59 | 35.65 | 34.90 | 34.90 | 1,417,244 | -0.57(-1.60%) |
Jun 20, 2013 | 35.17 | 35.75 | 34.57 | 35.47 | 2,652,118 | -0.27(-0.77%) |
Jun 19, 2013 | 36.39 | 36.46 | 35.73 | 35.75 | 1,767,941 | -0.78(-2.13%) |
Jun 18, 2013 | 35.36 | 36.70 | 35.21 | 36.52 | 1,460,629 | +1.69(+4.84%) |
Jun 17, 2013 | 34.63 | 35.04 | 34.31 | 34.84 | 1,285,131 | +1.48(+4.43%) |
Jun 14, 2013 | 33.61 | 33.92 | 33.23 | 33.36 | 1,150,002 | -0.21(-0.62%) |
Jun 13, 2013 | 33.36 | 33.65 | 33.03 | 33.57 | 809,306 | +0.40(+1.20%) |
Jun 12, 2013 | 33.98 | 34.00 | 33.17 | 33.17 | 1,036,397 | -0.43(-1.27%) |
Jun 11, 2013 | 33.65 | 33.96 | 33.21 | 33.60 | 781,561 | -0.84(-2.45%) |
Jun 10, 2013 | 34.19 | 34.64 | 33.99 | 34.44 | 702,567 | -0.05(-0.14%) |
Jun 07, 2013 | 33.84 | 34.73 | 33.76 | 34.49 | 1,219,207 | +0.33(+0.97%) |
Jun 06, 2013 | 34.18 | 34.33 | 33.58 | 34.15 | 554,359 | +0.08(+0.22%) |
Jun 05, 2013 | 34.41 | 34.60 | 33.56 | 34.08 | 529,592 | -0.47(-1.37%) |
Jun 04, 2013 | 34.50 | 34.76 | 33.99 | 34.55 | 1,010,580 | -0.10(-0.30%) |
Jun 03, 2013 | 34.22 | 34.77 | 33.89 | 34.66 | 803,982 | +0.32(+0.94%) |
May 31, 2013 | 34.28 | 35.17 | 34.02 | 34.33 | 1,410,772 | +0.02(+0.06%) |
May 30, 2013 | 33.89 | 34.51 | 33.86 | 34.32 | 388,092 | +0.44(+1.29%) |
May 29, 2013 | 34.18 | 34.37 | 33.71 | 33.88 | 634,816 | -0.63(-1.84%) |
May 28, 2013 | 35.07 | 35.11 | 34.40 | 34.51 | 582,222 | +0.14(+0.41%) |
May 24, 2013 | 34.33 | 34.51 | 33.55 | 34.37 | 754,010 | -0.19(-0.55%) |
May 23, 2013 | 34.75 | 35.12 | 34.49 | 34.56 | 712,533 | -0.65(-1.85%) |
May 22, 2013 | 35.85 | 36.03 | 35.04 | 35.22 | 1,528,469 | -0.39(-1.09%) |
May 21, 2013 | 36.16 | 36.35 | 35.59 | 35.60 | 1,428,768 | +0.83(+2.40%) |
May 20, 2013 | 34.88 | 35.01 | 34.67 | 34.77 | 767,071 | -0.26(-0.73%) |
May 17, 2013 | 34.39 | 35.20 | 34.32 | 35.03 | 1,305,298 | +0.90(+2.64%) |
May 16, 2013 | 34.17 | 34.63 | 34.06 | 34.13 | 1,132,306 | -0.04(-0.11%) |
May 15, 2013 | 33.95 | 34.54 | 33.77 | 34.16 | 752,777 | +0.31(+0.92%) |
May 13, 2013 | 33.46 | 34.33 | 33.09 | 33.85 | 761,538 | +0.38(+1.13%) |
May 10, 2013 | 34.11 | 34.17 | 33.39 | 33.47 | 1,417,469 | -0.73(-2.13%) |
May 09, 2013 | 33.71 | 34.33 | 33.48 | 34.20 | 1,395,622 | +0.24(+0.70%) |
May 08, 2013 | 33.76 | 34.02 | 33.10 | 33.97 | 1,234,830 | +0.62(+1.87%) |
May 07, 2013 | 32.42 | 33.63 | 32.38 | 33.34 | 916,933 | +0.76(+2.32%) |
May 06, 2013 | 33.16 | 33.19 | 32.20 | 32.58 | 934,986 | -0.64(-1.94%) |
May 03, 2013 | 33.20 | 33.61 | 32.35 | 33.23 | 1,168,543 | +0.88(+2.72%) |
May 02, 2013 | 32.66 | 32.82 | 32.35 | 32.35 | 652,953 | -0.12(-0.38%) |
May 01, 2013 | 32.88 | 32.92 | 32.32 | 32.47 | 389,686 | -0.60(-1.80%) |
Apr 30, 2013 | 32.05 | 33.09 | 31.93 | 33.07 | 1,972,370 | +2.07(+6.69%) |
Apr 29, 2013 | 30.96 | 31.38 | 30.58 | 30.99 | 1,380,741 | -0.05(-0.15%) |
Apr 26, 2013 | 31.80 | 31.81 | 30.70 | 31.04 | 1,629,400 | -1.24(-3.84%) |
Apr 25, 2013 | 33.39 | 33.60 | 31.88 | 32.28 | 1,555,994 | -0.66(-2.01%) |
Apr 24, 2013 | 32.94 | 33.43 | 32.51 | 32.94 | 761,631 | +0.18(+0.55%) |
Apr 23, 2013 | 31.63 | 32.95 | 31.63 | 32.76 | 1,131,491 | +1.25(+3.96%) |
Apr 22, 2013 | 31.55 | 31.67 | 30.94 | 31.51 | 883,012 | -0.52(-1.63%) |
Apr 19, 2013 | 31.26 | 32.12 | 30.94 | 32.03 | 1,047,233 | +1.09(+3.52%) |
Apr 18, 2013 | 30.76 | 31.11 | 30.44 | 30.95 | 954,075 | +0.32(+1.05%) |
Apr 17, 2013 | 31.26 | 31.31 | 29.76 | 30.62 | 2,528,690 | -1.46(-4.54%) |
Apr 16, 2013 | 32.28 | 32.36 | 31.73 | 32.08 | 1,145,542 | +0.15(+0.47%) |
Apr 15, 2013 | 33.28 | 33.30 | 31.75 | 31.93 | 1,582,261 | -1.79(-5.31%) |
Apr 12, 2013 | 34.15 | 34.18 | 33.38 | 33.72 | 776,899 | -0.59(-1.71%) |
Apr 11, 2013 | 34.31 | 34.50 | 34.01 | 34.31 | 619,376 | +0.01(+0.03%) |
Apr 10, 2013 | 34.08 | 34.51 | 34.03 | 34.30 | 728,918 | +0.42(+1.23%) |
Apr 09, 2013 | 33.37 | 34.06 | 33.23 | 33.88 | 1,184,910 | +0.76(+2.29%) |
Apr 08, 2013 | 32.32 | 33.14 | 32.31 | 33.12 | 807,120 | +0.29(+0.89%) |
Apr 05, 2013 | 31.54 | 32.88 | 31.25 | 32.83 | 1,103,513 | +1.34(+4.27%) |
Apr 04, 2013 | 31.67 | 31.70 | 31.06 | 31.49 | 1,206,719 | -0.08(-0.24%) |
Apr 03, 2013 | 32.61 | 32.77 | 31.45 | 31.56 | 1,707,184 | -1.14(-3.47%) |
Apr 02, 2013 | 32.82 | 33.14 | 32.46 | 32.70 | 981,256 | +0.10(+0.32%) |
Apr 01, 2013 | 33.79 | 33.80 | 32.51 | 32.59 | 1,350,551 | -1.17(-3.48%) |
Mar 28, 2013 | 33.18 | 33.80 | 33.08 | 33.77 | 951,009 | +0.39(+1.16%) |
Mar 27, 2013 | 33.44 | 33.49 | 33.11 | 33.38 | 831,726 | -0.02(-0.06%) |
Mar 26, 2013 | 32.61 | 33.59 | 32.56 | 33.40 | 1,158,884 | +1.03(+3.19%) |
Mar 25, 2013 | 32.84 | 33.10 | 32.29 | 32.37 | 676,119 | -0.58(-1.75%) |
Mar 22, 2013 | 32.90 | 32.95 | 32.56 | 32.94 | 541,592 | +0.11(+0.35%) |
Mar 21, 2013 | 33.01 | 33.31 | 32.73 | 32.83 | 676,551 | -0.37(-1.11%) |
Mar 20, 2013 | 32.76 | 33.33 | 32.66 | 33.20 | 809,077 | +0.59(+1.80%) |
Mar 19, 2013 | 33.04 | 33.09 | 32.43 | 32.61 | 1,090,619 | -0.17(-0.52%) |
Mar 18, 2013 | 32.91 | 33.18 | 32.73 | 32.78 | 1,299,544 | -0.19(-0.57%) |
Mar 15, 2013 | 33.54 | 33.56 | 32.86 | 32.97 | 1,056,267 | -0.69(-2.05%) |
Mar 14, 2013 | 33.94 | 34.28 | 33.30 | 33.66 | 960,103 | +0.09(+0.25%) |
Mar 13, 2013 | 34.28 | 34.34 | 33.37 | 33.58 | 919,313 | +0.16(+0.48%) |
Mar 12, 2013 | 33.76 | 33.89 | 33.04 | 33.42 | 935,551 | -0.21(-0.62%) |
Mar 11, 2013 | 32.91 | 33.66 | 32.57 | 33.62 | 875,608 | +0.81(+2.48%) |
Mar 08, 2013 | 32.09 | 33.03 | 32.05 | 32.81 | 811,018 | +0.80(+2.51%) |
Mar 07, 2013 | 32.09 | 32.32 | 31.67 | 32.01 | 1,328,451 | +0.10(+0.33%) |
Mar 06, 2013 | 32.23 | 32.30 | 31.35 | 31.90 | 1,433,115 | -0.09(-0.27%) |
Mar 05, 2013 | 32.29 | 32.57 | 31.98 | 31.99 | 1,114,852 | +0.09(+0.27%) |
Mar 04, 2013 | 32.21 | 32.22 | 31.74 | 31.90 | 788,307 | -0.29(-0.91%) |
Mar 01, 2013 | 31.81 | 32.31 | 31.69 | 32.20 | 1,076,220 | +0.07(+0.21%) |
Feb 28, 2013 | 32.20 | 32.33 | 32.00 | 32.13 | 1,459,279 | +0.04(+0.12%) |
Feb 27, 2013 | 31.34 | 32.44 | 31.22 | 32.09 | 1,595,107 | +1.11(+3.57%) |
Feb 26, 2013 | 31.38 | 31.64 | 30.89 | 30.98 | 1,821,543 | -0.76(-2.39%) |
Feb 22, 2013 | 30.37 | 31.85 | 30.20 | 31.74 | 1,197,669 | +0.93(+3.01%) |
Feb 21, 2013 | 31.16 | 31.18 | 30.61 | 30.81 | 1,108,281 | -0.40(-1.27%) |
Feb 20, 2013 | 31.51 | 31.70 | 31.13 | 31.21 | 843,747 | -0.37(-1.17%) |
Feb 19, 2013 | 31.32 | 31.67 | 31.24 | 31.58 | 1,159,230 | +0.29(+0.94%) |
Feb 15, 2013 | 30.78 | 31.32 | 30.78 | 31.29 | 1,069,886 | +0.19(+0.61%) |
Feb 14, 2013 | 31.02 | 31.24 | 30.93 | 31.10 | 1,158,461 | +0.02(+0.06%) |
Feb 13, 2013 | 31.34 | 31.48 | 30.94 | 31.08 | 762,431 | -0.19(-0.61%) |
Feb 12, 2013 | 31.40 | 31.46 | 30.96 | 31.27 | 380,384 | -0.05(-0.15%) |
Feb 11, 2013 | 31.20 | 31.48 | 31.05 | 31.32 | 508,549 | +0.11(+0.36%) |
Feb 08, 2013 | 31.32 | 31.48 | 30.73 | 31.20 | 1,106,322 | -0.34(-1.08%) |
Feb 07, 2013 | 31.57 | 31.63 | 30.78 | 31.54 | 1,149,270 | +0.03(+0.09%) |
Feb 06, 2013 | 31.21 | 31.60 | 30.99 | 31.51 | 749,763 | +0.60(+1.93%) |
Feb 04, 2013 | 30.70 | 31.09 | 30.49 | 30.92 | 882,010 | -0.31(-1.00%) |
Feb 01, 2013 | 31.49 | 31.49 | 30.82 | 31.23 | 1,419,481 | +0.02(+0.06%) |
Jan 31, 2013 | 30.61 | 31.42 | 30.61 | 31.21 | 2,160,718 | +0.23(+0.73%) |
Jan 30, 2013 | 30.91 | 31.10 | 30.55 | 30.98 | 1,086,235 | +0.15(+0.49%) |
Jan 29, 2013 | 30.61 | 31.11 | 30.61 | 30.83 | 1,359,205 | +0.33(+1.09%) |
Jan 28, 2013 | 30.15 | 30.61 | 30.10 | 30.50 | 1,936,515 | +0.21(+0.69%) |
Jan 25, 2013 | 29.35 | 30.33 | 29.30 | 30.29 | 1,375,307 | +0.80(+2.70%) |
Jan 24, 2013 | 30.16 | 30.20 | 29.07 | 29.50 | 3,277,465 | +2.46(+9.10%) |
Jan 23, 2013 | 27.00 | 27.15 | 26.84 | 27.04 | 676,557 | +0.27(+0.99%) |
Jan 22, 2013 | 26.62 | 26.91 | 26.44 | 26.77 | 1,034,028 | +0.52(+1.98%) |
Jan 18, 2013 | 26.17 | 26.50 | 26.08 | 26.25 | 773,017 | +0.10(+0.40%) |
Jan 17, 2013 | 26.19 | 26.44 | 25.74 | 26.15 | 1,383,126 | +0.02(+0.07%) |
Jan 16, 2013 | 26.52 | 26.63 | 26.06 | 26.13 | 1,033,090 | -0.63(-2.37%) |
Jan 15, 2013 | 26.45 | 26.76 | 26.44 | 26.76 | 1,013,464 | +0.26(+0.96%) |
Jan 14, 2013 | 26.73 | 26.80 | 26.27 | 26.51 | 1,043,546 | +0.65(+2.53%) |
Jan 11, 2013 | 26.17 | 26.21 | 25.84 | 25.85 | 667,797 | -0.44(-1.66%) |
Jan 10, 2013 | 26.24 | 26.37 | 25.94 | 26.29 | 850,280 | +0.09(+0.33%) |
Jan 09, 2013 | 25.24 | 26.22 | 25.24 | 26.20 | 1,323,548 | +0.83(+3.28%) |
Jan 08, 2013 | 26.18 | 26.28 | 25.11 | 25.37 | 1,803,200 | -1.47(-5.47%) |
Jan 07, 2013 | 26.53 | 27.09 | 26.41 | 26.84 | 596,911 | +0.30(+1.14%) |
Jan 04, 2013 | 26.63 | 27.06 | 26.42 | 26.53 | 1,086,252 | -0.66(-2.44%) |
Jan 03, 2013 | 27.24 | 27.53 | 27.12 | 27.20 | 902,855 | -0.29(-1.07%) |
Jan 02, 2013 | 27.26 | 27.50 | 26.99 | 27.49 | 1,125,853 | +0.50(+1.86%) |
Dec 31, 2012 | 26.57 | 27.04 | 26.40 | 26.99 | 494,485 | +0.33(+1.24%) |
Dec 28, 2012 | 26.35 | 26.80 | 26.25 | 26.66 | 803,761 | +0.00(+0.00%) |
Dec 27, 2012 | 26.65 | 26.79 | 26.37 | 26.66 | 1,012,124 | +0.18(+0.68%) |
Dec 26, 2012 | 26.47 | 26.78 | 26.39 | 26.48 | 568,155 | +0.31(+1.19%) |
Dec 24, 2012 | 26.10 | 26.21 | 25.96 | 26.17 | 178,718 | -0.06(-0.22%) |
Dec 21, 2012 | 26.02 | 26.40 | 25.79 | 26.22 | 1,068,059 | +0.14(+0.54%) |
Dec 20, 2012 | 25.28 | 26.18 | 25.08 | 26.08 | 930,712 | +0.85(+3.38%) |
Dec 19, 2012 | 25.16 | 25.46 | 24.88 | 25.23 | 979,526 | -0.09(-0.37%) |
Dec 18, 2012 | 24.42 | 25.38 | 24.39 | 25.32 | 1,058,449 | +1.09(+4.49%) |
Dec 17, 2012 | 23.69 | 24.24 | 23.60 | 24.23 | 1,014,765 | +0.90(+3.85%) |
Dec 14, 2012 | 23.86 | 23.93 | 23.17 | 23.33 | 1,556,747 | -0.43(-1.79%) |
Dec 13, 2012 | 24.10 | 24.21 | 23.65 | 23.76 | 831,949 | -0.67(-2.75%) |
Dec 12, 2012 | 24.38 | 24.72 | 24.28 | 24.43 | 1,093,469 | -0.34(-1.38%) |
Dec 11, 2012 | 24.73 | 25.01 | 24.71 | 24.77 | 643,498 | +0.24(+0.96%) |
Dec 10, 2012 | 24.44 | 24.57 | 24.37 | 24.54 | 567,687 | +0.01(+0.04%) |
Dec 07, 2012 | 24.20 | 24.54 | 24.15 | 24.53 | 822,993 | +0.43(+1.77%) |
Dec 06, 2012 | 23.00 | 24.31 | 22.98 | 24.10 | 2,380,372 | -0.39(-1.59%) |
Dec 05, 2012 | 24.36 | 24.73 | 24.22 | 24.49 | 1,109,047 | +0.38(+1.57%) |
Dec 04, 2012 | 24.21 | 24.25 | 23.93 | 24.11 | 776,409 | +0.51(+2.17%) |
Nov 30, 2012 | 23.54 | 23.83 | 23.30 | 23.60 | 3,058,842 | -0.17(-0.72%) |
Nov 29, 2012 | 24.91 | 24.94 | 23.69 | 23.77 | 2,014,421 | -1.31(-5.21%) |
Nov 28, 2012 | 25.11 | 25.28 | 24.64 | 25.08 | 1,739,422 | -0.57(-2.21%) |
Nov 27, 2012 | 25.78 | 25.86 | 25.53 | 25.64 | 884,113 | +0.13(+0.52%) |
Nov 26, 2012 | 25.58 | 25.64 | 25.44 | 25.51 | 661,141 | -0.19(-0.74%) |
Nov 23, 2012 | 25.77 | 25.92 | 25.50 | 25.70 | 475,467 | +0.03(+0.11%) |
Nov 21, 2012 | 25.34 | 25.67 | 25.28 | 25.67 | 924,683 | +0.47(+1.88%) |
Nov 20, 2012 | 25.15 | 25.29 | 24.91 | 25.20 | 641,230 | +0.03(+0.11%) |
Nov 19, 2012 | 25.29 | 25.42 | 24.96 | 25.17 | 710,667 | +0.23(+0.91%) |
Nov 16, 2012 | 24.93 | 25.01 | 24.72 | 24.94 | 1,016,027 | -0.06(-0.23%) |
Nov 15, 2012 | 25.00 | 25.28 | 24.87 | 25.00 | 746,008 | -0.17(-0.68%) |
Nov 14, 2012 | 26.23 | 26.26 | 25.12 | 25.17 | 1,005,260 | -0.48(-1.88%) |
Nov 13, 2012 | 25.74 | 26.06 | 25.56 | 25.65 | 681,343 | -0.27(-1.06%) |
Nov 12, 2012 | 26.04 | 26.11 | 25.84 | 25.93 | 377,285 | -0.01(-0.04%) |
Nov 09, 2012 | 26.36 | 26.50 | 25.86 | 25.94 | 797,694 | -0.12(-0.47%) |
Nov 08, 2012 | 26.80 | 26.87 | 26.01 | 26.06 | 1,018,417 | -0.63(-2.38%) |
Nov 07, 2012 | 26.70 | 26.98 | 26.26 | 26.70 | 1,341,374 | -0.09(-0.35%) |
Nov 06, 2012 | 26.48 | 26.89 | 26.33 | 26.79 | 686,056 | +0.33(+1.25%) |
Nov 05, 2012 | 26.24 | 26.49 | 26.10 | 26.46 | 635,589 | +0.40(+1.53%) |
Nov 02, 2012 | 26.68 | 26.68 | 25.99 | 26.06 | 600,503 | -0.37(-1.40%) |