Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.16 | 47.74 | 47.00 | 47.33 | 692,579 | +0.24(+0.52%) |
Oct 30, 2013 | 47.22 | 47.55 | 46.75 | 47.09 | 543,845 | -0.23(-0.50%) |
Oct 29, 2013 | 47.06 | 47.32 | 46.93 | 47.32 | 779,948 | +0.42(+0.90%) |
Oct 28, 2013 | 46.75 | 47.09 | 46.66 | 46.90 | 844,168 | +0.16(+0.35%) |
Oct 25, 2013 | 46.15 | 46.79 | 46.03 | 46.74 | 601,719 | +0.54(+1.17%) |
Oct 24, 2013 | 47.26 | 47.36 | 45.94 | 46.20 | 834,141 | -1.17(-2.48%) |
Oct 23, 2013 | 47.87 | 48.02 | 47.19 | 47.37 | 1,063,630 | -0.57(-1.20%) |
Oct 22, 2013 | 48.36 | 48.77 | 47.94 | 47.94 | 1,044,819 | -0.21(-0.44%) |
Oct 21, 2013 | 48.06 | 48.23 | 47.79 | 48.15 | 544,272 | +0.14(+0.29%) |
Oct 18, 2013 | 48.13 | 48.25 | 47.33 | 48.02 | 725,422 | +0.15(+0.32%) |
Oct 17, 2013 | 47.27 | 47.93 | 47.27 | 47.86 | 857,555 | +0.42(+0.89%) |
Oct 16, 2013 | 46.79 | 47.55 | 46.73 | 47.44 | 615,713 | +0.99(+2.13%) |
Oct 15, 2013 | 46.78 | 46.98 | 46.36 | 46.45 | 452,681 | -0.40(-0.85%) |
Oct 14, 2013 | 46.53 | 46.98 | 46.44 | 46.85 | 604,808 | +0.16(+0.35%) |
Oct 11, 2013 | 46.91 | 46.94 | 46.50 | 46.69 | 984,926 | +0.34(+0.73%) |
Oct 10, 2013 | 45.48 | 46.37 | 45.48 | 46.35 | 465,466 | +1.21(+2.67%) |
Oct 09, 2013 | 44.84 | 45.36 | 44.67 | 45.14 | 828,300 | +0.52(+1.16%) |
Oct 08, 2013 | 44.73 | 44.87 | 44.20 | 44.63 | 928,804 | +0.04(+0.09%) |
Oct 07, 2013 | 44.39 | 45.05 | 44.17 | 44.59 | 884,593 | -0.13(-0.29%) |
Oct 04, 2013 | 43.95 | 44.72 | 43.89 | 44.71 | 613,076 | +0.88(+2.01%) |
Oct 03, 2013 | 43.88 | 44.07 | 43.52 | 43.83 | 611,766 | -0.02(-0.06%) |
Oct 02, 2013 | 43.80 | 43.96 | 43.55 | 43.86 | 538,491 | -0.14(-0.31%) |
Oct 01, 2013 | 43.86 | 43.99 | 43.52 | 43.99 | 592,689 | +0.05(+0.11%) |
Sep 27, 2013 | 44.29 | 44.35 | 43.78 | 43.95 | 573,655 | -0.53(-1.18%) |
Sep 26, 2013 | 44.46 | 44.71 | 44.20 | 44.47 | 493,112 | +0.14(+0.31%) |
Sep 25, 2013 | 44.30 | 44.36 | 44.20 | 44.33 | 623,071 | +0.15(+0.35%) |
Sep 24, 2013 | 43.70 | 44.60 | 43.60 | 44.18 | 722,658 | +0.49(+1.11%) |
Sep 23, 2013 | 43.55 | 43.69 | 43.26 | 43.69 | 1,047,990 | +0.15(+0.33%) |
Sep 20, 2013 | 44.46 | 44.46 | 43.44 | 43.55 | 1,841,896 | -0.96(-2.16%) |
Sep 19, 2013 | 45.52 | 45.64 | 44.42 | 44.51 | 1,069,593 | -0.66(-1.45%) |
Sep 18, 2013 | 45.46 | 45.49 | 45.09 | 45.17 | 831,743 | -0.28(-0.61%) |
Sep 17, 2013 | 45.34 | 45.66 | 45.34 | 45.44 | 1,040,678 | +0.11(+0.25%) |
Sep 16, 2013 | 45.26 | 45.49 | 45.00 | 45.33 | 442,910 | +0.65(+1.45%) |
Sep 13, 2013 | 44.76 | 44.93 | 44.40 | 44.68 | 488,276 | +0.09(+0.20%) |
Sep 12, 2013 | 45.22 | 45.22 | 44.51 | 44.59 | 429,915 | -0.59(-1.31%) |
Sep 11, 2013 | 45.16 | 45.18 | 44.64 | 45.18 | 623,001 | +0.02(+0.05%) |
Sep 10, 2013 | 44.41 | 45.17 | 44.32 | 45.16 | 746,952 | +1.07(+2.42%) |
Sep 09, 2013 | 43.22 | 44.15 | 43.22 | 44.09 | 539,968 | +0.62(+1.41%) |
Sep 06, 2013 | 43.82 | 43.98 | 42.93 | 43.48 | 415,549 | -0.31(-0.70%) |
Sep 05, 2013 | 44.00 | 44.10 | 43.69 | 43.78 | 463,908 | -0.29(-0.66%) |
Sep 04, 2013 | 43.52 | 44.33 | 43.52 | 44.08 | 461,454 | +0.49(+1.11%) |
Sep 03, 2013 | 43.48 | 43.91 | 43.23 | 43.59 | 533,675 | +0.66(+1.55%) |
Aug 30, 2013 | 43.48 | 43.56 | 42.84 | 42.93 | 581,790 | -0.45(-1.04%) |
Aug 29, 2013 | 43.19 | 43.60 | 43.10 | 43.38 | 543,055 | +0.15(+0.34%) |
Aug 28, 2013 | 43.52 | 43.63 | 43.19 | 43.23 | 913,566 | -0.32(-0.74%) |
Aug 27, 2013 | 44.41 | 44.64 | 43.52 | 43.56 | 656,642 | -1.40(-3.11%) |
Aug 26, 2013 | 45.35 | 45.42 | 44.80 | 44.96 | 500,840 | -0.39(-0.86%) |
Aug 23, 2013 | 45.05 | 45.38 | 44.76 | 45.35 | 608,159 | +0.36(+0.81%) |
Aug 22, 2013 | 44.33 | 45.18 | 44.33 | 44.98 | 425,463 | +0.79(+1.80%) |
Aug 21, 2013 | 44.34 | 44.66 | 44.12 | 44.19 | 456,751 | -0.19(-0.44%) |
Aug 20, 2013 | 43.99 | 44.53 | 43.66 | 44.38 | 644,738 | +0.53(+1.21%) |
Aug 19, 2013 | 44.44 | 44.53 | 43.85 | 43.85 | 395,619 | -0.64(-1.45%) |
Aug 16, 2013 | 44.05 | 44.67 | 43.95 | 44.49 | 431,915 | +0.40(+0.91%) |
Aug 15, 2013 | 44.43 | 44.59 | 44.07 | 44.09 | 636,730 | -0.68(-1.53%) |
Aug 14, 2013 | 44.87 | 45.21 | 44.66 | 44.78 | 505,376 | -0.15(-0.32%) |
Aug 13, 2013 | 44.91 | 45.10 | 44.53 | 44.92 | 997,312 | +0.06(+0.13%) |
Aug 12, 2013 | 44.33 | 45.04 | 44.05 | 44.87 | 928,117 | +0.39(+0.89%) |
Aug 09, 2013 | 44.17 | 44.54 | 44.02 | 44.47 | 663,684 | +0.31(+0.69%) |
Aug 08, 2013 | 44.27 | 44.66 | 43.91 | 44.16 | 1,984,850 | -0.01(-0.02%) |
Aug 07, 2013 | 43.83 | 44.33 | 43.42 | 44.17 | 1,016,173 | +0.27(+0.61%) |
Aug 06, 2013 | 43.91 | 44.09 | 43.46 | 43.91 | 487,376 | -0.01(-0.02%) |
Aug 05, 2013 | 44.09 | 44.37 | 43.81 | 43.91 | 1,216,845 | -0.26(-0.58%) |
Aug 02, 2013 | 44.07 | 44.31 | 43.89 | 44.17 | 541,485 | +0.14(+0.31%) |
Aug 01, 2013 | 43.95 | 44.46 | 43.91 | 44.04 | 619,509 | +0.40(+0.92%) |
Jul 31, 2013 | 42.89 | 43.85 | 42.43 | 43.63 | 858,316 | +0.78(+1.82%) |
Jul 30, 2013 | 43.15 | 43.40 | 42.46 | 42.85 | 507,425 | -0.12(-0.28%) |
Jul 29, 2013 | 42.79 | 43.05 | 42.44 | 42.97 | 592,026 | +0.20(+0.47%) |
Jul 26, 2013 | 42.24 | 42.78 | 41.99 | 42.77 | 402,364 | +0.31(+0.74%) |
Jul 25, 2013 | 42.36 | 42.72 | 41.49 | 42.46 | 729,963 | -0.19(-0.45%) |
Jul 24, 2013 | 42.89 | 43.04 | 42.26 | 42.65 | 746,530 | -0.14(-0.34%) |
Jul 23, 2013 | 43.25 | 43.25 | 42.78 | 42.79 | 371,938 | -0.32(-0.75%) |
Jul 22, 2013 | 42.75 | 43.18 | 42.84 | 43.12 | 483,127 | +0.27(+0.64%) |
Jul 19, 2013 | 42.97 | 43.08 | 42.57 | 42.84 | 544,667 | -0.27(-0.64%) |
Jul 18, 2013 | 43.08 | 43.27 | 42.93 | 43.12 | 470,645 | +0.10(+0.24%) |
Jul 17, 2013 | 43.12 | 43.28 | 42.83 | 43.01 | 343,638 | +0.10(+0.23%) |
Jul 16, 2013 | 42.83 | 43.16 | 42.68 | 42.92 | 432,939 | +0.06(+0.15%) |
Jul 15, 2013 | 42.92 | 43.02 | 42.32 | 42.85 | 571,526 | +0.08(+0.19%) |
Jul 12, 2013 | 42.30 | 42.77 | 42.10 | 42.77 | 376,443 | +0.47(+1.10%) |
Jul 11, 2013 | 42.69 | 42.69 | 42.08 | 42.30 | 634,778 | +0.17(+0.40%) |
Jul 10, 2013 | 42.09 | 42.30 | 41.85 | 42.13 | 567,534 | -0.09(-0.21%) |
Jul 09, 2013 | 42.06 | 42.50 | 41.72 | 42.22 | 571,716 | +0.51(+1.22%) |
Jul 08, 2013 | 41.32 | 41.87 | 41.32 | 41.72 | 740,869 | +0.67(+1.63%) |
Jul 05, 2013 | 40.99 | 41.21 | 40.85 | 41.05 | 587,351 | +0.42(+1.03%) |
Jul 03, 2013 | 40.51 | 40.97 | 40.44 | 40.63 | 384,663 | -0.71(-1.71%) |
Jul 02, 2013 | 41.47 | 41.61 | 41.25 | 41.34 | 562,925 | -0.16(-0.39%) |
Jul 01, 2013 | 41.22 | 41.57 | 41.06 | 41.50 | 1,032,806 | +0.48(+1.18%) |
Jun 28, 2013 | 40.97 | 41.43 | 40.68 | 41.01 | 926,837 | +0.00(+0.00%) |
Jun 27, 2013 | 40.73 | 41.16 | 40.69 | 41.01 | 646,958 | +0.52(+1.29%) |
Jun 26, 2013 | 40.44 | 40.76 | 40.31 | 40.49 | 760,319 | +0.35(+0.88%) |
Jun 25, 2013 | 40.18 | 40.38 | 39.83 | 40.14 | 592,289 | +0.34(+0.85%) |
Jun 24, 2013 | 40.09 | 40.22 | 39.50 | 39.80 | 745,121 | -0.68(-1.67%) |
Jun 21, 2013 | 40.83 | 41.05 | 39.99 | 40.47 | 1,121,052 | +0.02(+0.04%) |
Jun 20, 2013 | 40.77 | 41.18 | 40.35 | 40.46 | 652,194 | -0.65(-1.59%) |
Jun 19, 2013 | 41.79 | 41.83 | 41.10 | 41.11 | 466,792 | -0.64(-1.52%) |
Jun 18, 2013 | 41.43 | 41.82 | 41.24 | 41.75 | 522,741 | +0.38(+0.92%) |
Jun 17, 2013 | 40.94 | 41.48 | 40.85 | 41.37 | 404,707 | +0.64(+1.56%) |
Jun 14, 2013 | 40.97 | 41.17 | 40.59 | 40.73 | 649,050 | -0.24(-0.59%) |
Jun 13, 2013 | 40.35 | 41.13 | 40.22 | 40.97 | 541,425 | +0.63(+1.56%) |
Jun 12, 2013 | 40.60 | 40.85 | 40.30 | 40.35 | 443,137 | +0.02(+0.06%) |
Jun 11, 2013 | 40.45 | 40.76 | 40.23 | 40.32 | 371,388 | -0.52(-1.28%) |
Jun 10, 2013 | 40.31 | 40.92 | 40.31 | 40.85 | 554,794 | +0.59(+1.46%) |
Jun 07, 2013 | 40.07 | 40.31 | 39.76 | 40.26 | 597,362 | +0.44(+1.11%) |
Jun 06, 2013 | 39.23 | 39.81 | 39.00 | 39.81 | 692,668 | +0.64(+1.65%) |
Jun 05, 2013 | 39.35 | 39.52 | 39.02 | 39.17 | 613,996 | -0.29(-0.73%) |
Jun 04, 2013 | 39.91 | 40.02 | 39.12 | 39.46 | 766,595 | -0.48(-1.21%) |
Jun 03, 2013 | 40.15 | 40.49 | 39.49 | 39.94 | 668,548 | -0.13(-0.32%) |
May 31, 2013 | 40.49 | 40.91 | 40.07 | 40.07 | 843,867 | -0.68(-1.66%) |
May 30, 2013 | 40.08 | 40.93 | 40.06 | 40.75 | 509,226 | +0.76(+1.89%) |
May 29, 2013 | 39.98 | 40.27 | 39.81 | 39.99 | 1,078,306 | -0.27(-0.66%) |
May 28, 2013 | 40.55 | 41.11 | 40.22 | 40.26 | 894,432 | +0.21(+0.52%) |
May 24, 2013 | 40.06 | 40.19 | 39.87 | 40.05 | 707,230 | -0.27(-0.68%) |
May 23, 2013 | 39.68 | 40.48 | 39.58 | 40.32 | 717,789 | +0.29(+0.72%) |
May 22, 2013 | 40.57 | 41.03 | 39.97 | 40.03 | 890,807 | -0.53(-1.30%) |
May 21, 2013 | 40.25 | 40.72 | 40.17 | 40.56 | 767,220 | +0.25(+0.62%) |
May 20, 2013 | 39.63 | 40.33 | 39.63 | 40.31 | 721,926 | +0.36(+0.90%) |
May 17, 2013 | 39.59 | 40.03 | 39.59 | 39.95 | 514,838 | +0.43(+1.10%) |
May 16, 2013 | 39.66 | 39.84 | 39.45 | 39.52 | 508,507 | -0.22(-0.54%) |
May 15, 2013 | 38.94 | 39.75 | 38.89 | 39.73 | 828,560 | +1.30(+3.38%) |
May 13, 2013 | 37.99 | 38.50 | 37.99 | 38.44 | 988,242 | +0.46(+1.20%) |
May 10, 2013 | 38.17 | 38.24 | 37.91 | 37.98 | 780,902 | -0.11(-0.29%) |
May 09, 2013 | 38.42 | 38.52 | 37.98 | 38.09 | 858,677 | -0.28(-0.73%) |
May 08, 2013 | 38.57 | 38.72 | 38.35 | 38.37 | 1,381,569 | -0.15(-0.40%) |
May 07, 2013 | 38.52 | 38.60 | 38.36 | 38.52 | 1,263,040 | +0.11(+0.29%) |
May 06, 2013 | 38.11 | 38.56 | 38.11 | 38.41 | 844,532 | +0.38(+0.99%) |
May 03, 2013 | 38.66 | 38.34 | 37.95 | 38.04 | 1,133,391 | -0.29(-0.75%) |
May 02, 2013 | 38.14 | 38.38 | 37.86 | 38.32 | 676,235 | +0.38(+0.99%) |
May 01, 2013 | 38.23 | 38.40 | 37.95 | 37.95 | 717,115 | -0.16(-0.42%) |
Apr 30, 2013 | 37.78 | 38.14 | 37.78 | 38.11 | 804,136 | +0.31(+0.83%) |
Apr 29, 2013 | 37.46 | 37.88 | 37.45 | 37.80 | 1,050,078 | +0.51(+1.35%) |
Apr 26, 2013 | 37.27 | 37.42 | 37.29 | 37.29 | 672,624 | -0.06(-0.17%) |
Apr 25, 2013 | 36.10 | 37.44 | 36.10 | 37.35 | 1,229,272 | -0.87(-2.29%) |
Apr 24, 2013 | 38.02 | 38.28 | 37.92 | 38.23 | 1,170,546 | +0.33(+0.87%) |
Apr 23, 2013 | 37.70 | 38.09 | 37.60 | 37.90 | 805,174 | +0.38(+1.00%) |
Apr 22, 2013 | 37.36 | 37.65 | 36.82 | 37.52 | 635,978 | +0.12(+0.32%) |
Apr 19, 2013 | 37.25 | 37.46 | 37.09 | 37.40 | 1,069,230 | +0.44(+1.19%) |
Apr 18, 2013 | 37.56 | 37.64 | 36.84 | 36.96 | 1,363,451 | -0.49(-1.31%) |
Apr 17, 2013 | 37.80 | 38.00 | 37.41 | 37.45 | 1,128,449 | -0.63(-1.66%) |
Apr 16, 2013 | 37.57 | 38.12 | 37.52 | 38.08 | 824,004 | +0.79(+2.11%) |
Apr 15, 2013 | 37.87 | 38.13 | 37.30 | 37.30 | 859,648 | -0.77(-2.02%) |
Apr 12, 2013 | 37.92 | 38.16 | 37.92 | 38.07 | 460,430 | -0.01(-0.02%) |
Apr 11, 2013 | 37.95 | 38.36 | 37.72 | 38.08 | 1,348,178 | +0.27(+0.72%) |
Apr 10, 2013 | 37.35 | 37.86 | 37.27 | 37.80 | 1,482,527 | +1.22(+3.33%) |
Apr 09, 2013 | 36.69 | 36.83 | 36.42 | 36.58 | 916,460 | -0.10(-0.28%) |
Apr 08, 2013 | 36.14 | 36.70 | 36.08 | 36.69 | 729,615 | +0.61(+1.69%) |
Apr 05, 2013 | 35.91 | 36.14 | 35.86 | 36.08 | 843,071 | -0.29(-0.79%) |
Apr 04, 2013 | 36.18 | 36.44 | 36.08 | 36.37 | 1,215,016 | +0.29(+0.80%) |
Apr 03, 2013 | 36.38 | 36.53 | 36.07 | 36.08 | 1,091,783 | -0.23(-0.64%) |
Apr 02, 2013 | 36.26 | 36.44 | 36.09 | 36.31 | 826,268 | +0.26(+0.71%) |
Apr 01, 2013 | 36.08 | 36.16 | 35.90 | 36.06 | 631,463 | -0.02(-0.07%) |
Mar 28, 2013 | 35.57 | 36.11 | 35.45 | 36.08 | 1,001,846 | +0.49(+1.37%) |
Mar 27, 2013 | 35.16 | 35.70 | 35.05 | 35.59 | 1,264,216 | +0.27(+0.77%) |
Mar 26, 2013 | 34.39 | 35.69 | 34.39 | 35.32 | 2,736,576 | +0.05(+0.14%) |
Mar 25, 2013 | 35.51 | 35.59 | 35.23 | 35.27 | 1,398,745 | -0.02(-0.05%) |
Mar 22, 2013 | 35.34 | 35.43 | 34.93 | 35.29 | 1,712,065 | +0.14(+0.39%) |
Mar 21, 2013 | 35.57 | 35.82 | 34.52 | 35.15 | 1,965,667 | -0.55(-1.55%) |
Mar 20, 2013 | 35.80 | 35.90 | 35.54 | 35.70 | 621,856 | +0.13(+0.36%) |
Mar 19, 2013 | 35.33 | 35.69 | 35.21 | 35.57 | 759,556 | +0.33(+0.93%) |
Mar 18, 2013 | 34.91 | 35.53 | 34.91 | 35.25 | 745,152 | -0.06(-0.16%) |
Mar 15, 2013 | 35.33 | 35.63 | 35.22 | 35.30 | 1,399,701 | -0.14(-0.38%) |
Mar 14, 2013 | 35.10 | 35.65 | 35.05 | 35.44 | 550,090 | +0.39(+1.12%) |
Mar 13, 2013 | 35.13 | 35.30 | 35.01 | 35.05 | 1,044,965 | -0.08(-0.23%) |
Mar 12, 2013 | 34.97 | 35.19 | 34.80 | 35.13 | 814,306 | +0.20(+0.57%) |
Mar 11, 2013 | 34.24 | 34.99 | 34.24 | 34.93 | 697,289 | +0.59(+1.70%) |
Mar 08, 2013 | 34.29 | 34.42 | 34.14 | 34.34 | 545,191 | +0.21(+0.61%) |
Mar 07, 2013 | 33.96 | 34.16 | 33.80 | 34.13 | 751,796 | +0.19(+0.57%) |
Mar 06, 2013 | 34.35 | 34.56 | 33.77 | 33.94 | 1,405,771 | -0.21(-0.61%) |
Mar 05, 2013 | 33.77 | 34.28 | 33.67 | 34.15 | 1,230,083 | +0.55(+1.62%) |
Mar 04, 2013 | 33.37 | 33.61 | 33.10 | 33.60 | 947,989 | +0.08(+0.24%) |
Mar 01, 2013 | 33.46 | 33.59 | 33.12 | 33.52 | 1,114,819 | -0.14(-0.40%) |
Feb 28, 2013 | 32.73 | 33.88 | 32.69 | 33.66 | 1,706,506 | +0.76(+2.31%) |
Feb 27, 2013 | 32.57 | 32.97 | 32.26 | 32.90 | 1,081,771 | +0.31(+0.96%) |
Feb 26, 2013 | 32.61 | 32.87 | 32.20 | 32.58 | 1,119,636 | +0.14(+0.44%) |
Feb 25, 2013 | 33.53 | 33.53 | 32.44 | 32.44 | 1,062,729 | -0.94(-2.81%) |
Feb 22, 2013 | 33.00 | 33.50 | 33.00 | 33.38 | 1,053,930 | +0.51(+1.54%) |
Feb 21, 2013 | 33.02 | 33.02 | 32.64 | 32.87 | 1,261,521 | -0.06(-0.17%) |
Feb 20, 2013 | 33.52 | 33.54 | 32.91 | 32.93 | 1,326,847 | -0.73(-2.18%) |
Feb 19, 2013 | 33.34 | 33.80 | 33.23 | 33.66 | 1,720,724 | +0.29(+0.88%) |
Feb 15, 2013 | 33.43 | 33.60 | 33.15 | 33.37 | 1,502,216 | -0.14(-0.40%) |
Feb 14, 2013 | 32.82 | 33.64 | 32.75 | 33.50 | 1,799,889 | +0.49(+1.50%) |
Feb 13, 2013 | 32.75 | 33.01 | 32.56 | 33.01 | 1,381,581 | +0.27(+0.83%) |
Feb 12, 2013 | 31.22 | 32.98 | 31.14 | 32.74 | 3,087,390 | +2.05(+6.68%) |
Feb 11, 2013 | 30.70 | 30.94 | 30.59 | 30.69 | 567,880 | -0.06(-0.21%) |
Feb 08, 2013 | 30.74 | 30.90 | 30.38 | 30.75 | 817,383 | +0.14(+0.44%) |
Feb 07, 2013 | 31.76 | 32.16 | 30.41 | 30.62 | 2,694,312 | -0.34(-1.08%) |
Feb 06, 2013 | 30.53 | 31.03 | 30.46 | 30.95 | 1,186,036 | +0.52(+1.70%) |
Feb 04, 2013 | 30.99 | 30.99 | 30.26 | 30.43 | 1,332,887 | -0.67(-2.15%) |
Feb 01, 2013 | 30.71 | 31.30 | 30.55 | 31.10 | 1,341,092 | +0.61(+1.99%) |
Jan 31, 2013 | 30.51 | 30.63 | 30.20 | 30.50 | 1,005,972 | -0.18(-0.60%) |
Jan 30, 2013 | 30.91 | 30.92 | 30.43 | 30.68 | 955,464 | -0.29(-0.93%) |
Jan 29, 2013 | 30.93 | 31.09 | 30.64 | 30.97 | 1,250,105 | -0.01(-0.03%) |
Jan 28, 2013 | 30.78 | 31.05 | 30.65 | 30.98 | 931,048 | +0.18(+0.57%) |
Jan 25, 2013 | 30.58 | 30.80 | 30.41 | 30.80 | 774,068 | +0.34(+1.10%) |
Jan 24, 2013 | 30.38 | 30.65 | 30.27 | 30.46 | 1,105,870 | +0.20(+0.66%) |
Jan 23, 2013 | 30.58 | 30.72 | 30.06 | 30.27 | 1,120,783 | -0.46(-1.51%) |
Jan 22, 2013 | 29.76 | 30.76 | 29.73 | 30.73 | 1,229,076 | +0.99(+3.33%) |
Jan 18, 2013 | 29.73 | 29.80 | 29.49 | 29.74 | 985,920 | +0.09(+0.30%) |
Jan 17, 2013 | 29.19 | 30.29 | 29.19 | 29.65 | 1,749,300 | +0.70(+2.42%) |
Jan 16, 2013 | 29.26 | 29.32 | 28.93 | 28.95 | 1,435,610 | -0.38(-1.31%) |
Jan 15, 2013 | 29.33 | 29.48 | 28.93 | 29.33 | 1,347,764 | -0.11(-0.38%) |
Jan 14, 2013 | 28.89 | 29.44 | 28.87 | 29.44 | 1,294,230 | +0.58(+2.02%) |
Jan 11, 2013 | 28.88 | 28.98 | 28.51 | 28.86 | 1,274,439 | +0.08(+0.28%) |
Jan 10, 2013 | 28.43 | 28.78 | 28.43 | 28.78 | 772,947 | +0.52(+1.83%) |
Jan 09, 2013 | 28.10 | 28.36 | 28.02 | 28.26 | 623,645 | +0.16(+0.57%) |
Jan 08, 2013 | 27.99 | 28.16 | 27.77 | 28.10 | 610,439 | +0.06(+0.20%) |
Jan 07, 2013 | 28.55 | 28.62 | 27.82 | 28.05 | 862,063 | -0.61(-2.12%) |
Jan 04, 2013 | 28.30 | 28.69 | 28.24 | 28.65 | 696,038 | +0.43(+1.53%) |
Jan 03, 2013 | 28.28 | 28.30 | 28.03 | 28.22 | 975,903 | -0.07(-0.25%) |
Jan 02, 2013 | 27.98 | 28.30 | 27.87 | 28.30 | 673,533 | +0.62(+2.25%) |
Dec 31, 2012 | 27.35 | 27.70 | 27.21 | 27.67 | 1,170,361 | +0.32(+1.17%) |
Dec 28, 2012 | 27.35 | 27.64 | 27.31 | 27.35 | 499,708 | -0.17(-0.61%) |
Dec 27, 2012 | 27.83 | 27.91 | 27.22 | 27.52 | 616,588 | -0.26(-0.95%) |
Dec 26, 2012 | 27.83 | 28.05 | 27.77 | 27.79 | 447,656 | +0.02(+0.06%) |
Dec 24, 2012 | 27.68 | 28.06 | 27.64 | 27.77 | 287,445 | +0.02(+0.09%) |
Dec 21, 2012 | 27.83 | 27.97 | 27.56 | 27.75 | 1,563,419 | -0.35(-1.25%) |
Dec 20, 2012 | 28.22 | 28.42 | 27.95 | 28.10 | 790,587 | -0.16(-0.56%) |
Dec 19, 2012 | 28.30 | 28.58 | 28.24 | 28.26 | 952,439 | -0.07(-0.25%) |
Dec 18, 2012 | 28.06 | 28.45 | 27.98 | 28.33 | 921,840 | +0.35(+1.25%) |
Dec 17, 2012 | 27.65 | 28.03 | 27.62 | 27.98 | 705,219 | +0.43(+1.56%) |
Dec 14, 2012 | 27.75 | 28.01 | 27.47 | 27.55 | 1,191,060 | -0.37(-1.34%) |
Dec 13, 2012 | 27.88 | 28.22 | 27.87 | 27.92 | 828,236 | -0.04(-0.14%) |
Dec 12, 2012 | 27.99 | 28.34 | 27.87 | 27.96 | 1,071,201 | +0.02(+0.09%) |
Dec 11, 2012 | 27.98 | 28.01 | 27.68 | 27.94 | 986,247 | +0.10(+0.37%) |
Dec 10, 2012 | 27.70 | 27.98 | 27.59 | 27.83 | 718,211 | +0.07(+0.26%) |
Dec 07, 2012 | 27.63 | 27.79 | 27.47 | 27.76 | 870,761 | +0.18(+0.64%) |
Dec 06, 2012 | 27.67 | 27.86 | 27.37 | 27.59 | 1,071,805 | -0.18(-0.63%) |
Dec 05, 2012 | 27.75 | 27.91 | 27.62 | 27.76 | 1,155,595 | +0.00(+0.00%) |
Dec 04, 2012 | 27.12 | 27.77 | 27.00 | 27.76 | 1,401,418 | +0.48(+1.75%) |
Nov 30, 2012 | 27.01 | 27.30 | 26.96 | 27.28 | 2,041,763 | +0.18(+0.68%) |
Nov 29, 2012 | 27.12 | 27.35 | 26.92 | 27.10 | 2,595,648 | -0.01(-0.03%) |
Nov 28, 2012 | 26.81 | 27.16 | 26.81 | 27.11 | 1,583,844 | +0.13(+0.47%) |
Nov 27, 2012 | 27.28 | 27.40 | 26.96 | 26.98 | 2,033,203 | -0.31(-1.14%) |
Nov 26, 2012 | 27.26 | 27.49 | 27.11 | 27.29 | 1,128,606 | -0.10(-0.38%) |
Nov 23, 2012 | 27.28 | 27.41 | 27.04 | 27.39 | 339,172 | +0.30(+1.09%) |
Nov 21, 2012 | 27.29 | 27.31 | 26.93 | 27.10 | 1,025,512 | -0.17(-0.61%) |
Nov 20, 2012 | 27.41 | 27.45 | 26.89 | 27.27 | 1,777,906 | -0.17(-0.61%) |
Nov 19, 2012 | 28.46 | 28.54 | 27.28 | 27.43 | 2,458,608 | -0.75(-2.67%) |
Nov 16, 2012 | 27.73 | 28.27 | 27.67 | 28.19 | 1,075,283 | +0.47(+1.69%) |
Nov 15, 2012 | 27.70 | 27.81 | 27.41 | 27.72 | 828,408 | +0.10(+0.34%) |
Nov 14, 2012 | 28.56 | 28.57 | 27.55 | 27.62 | 796,112 | -0.82(-2.87%) |
Nov 13, 2012 | 28.62 | 28.73 | 28.41 | 28.44 | 1,196,499 | -0.32(-1.13%) |
Nov 12, 2012 | 29.08 | 29.08 | 28.58 | 28.77 | 651,674 | -0.28(-0.96%) |
Nov 09, 2012 | 28.57 | 29.12 | 28.38 | 29.04 | 812,096 | +0.45(+1.58%) |
Nov 08, 2012 | 29.08 | 29.30 | 28.59 | 28.59 | 917,669 | -0.49(-1.69%) |
Nov 07, 2012 | 29.62 | 30.00 | 28.93 | 29.08 | 747,961 | -0.90(-2.99%) |
Nov 06, 2012 | 29.85 | 30.14 | 29.85 | 29.98 | 1,078,215 | +0.28(+0.93%) |
Nov 05, 2012 | 29.71 | 29.86 | 29.56 | 29.70 | 894,928 | -0.10(-0.35%) |
Nov 02, 2012 | 30.14 | 30.20 | 29.50 | 29.80 | 1,023,283 | -0.31(-1.03%) |