Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.85 | 39.94 | 38.84 | 38.84 | 273,916 | -1.10(-2.75%) |
Oct 30, 2013 | 40.64 | 41.57 | 39.37 | 39.95 | 1,407,041 | -2.68(-6.30%) |
Oct 29, 2013 | 42.83 | 43.05 | 42.44 | 42.63 | 182,499 | -0.17(-0.40%) |
Oct 28, 2013 | 42.56 | 42.88 | 42.41 | 42.80 | 117,429 | +0.14(+0.33%) |
Oct 25, 2013 | 42.74 | 42.74 | 42.33 | 42.66 | 130,623 | +0.11(+0.25%) |
Oct 24, 2013 | 42.69 | 42.78 | 42.46 | 42.56 | 157,496 | -0.03(-0.08%) |
Oct 23, 2013 | 42.59 | 42.74 | 42.42 | 42.59 | 142,316 | -0.15(-0.35%) |
Oct 22, 2013 | 43.07 | 43.07 | 42.64 | 42.74 | 221,942 | -0.30(-0.71%) |
Oct 21, 2013 | 42.79 | 43.89 | 42.64 | 43.04 | 211,380 | +0.30(+0.69%) |
Oct 18, 2013 | 42.29 | 42.96 | 41.99 | 42.74 | 344,626 | +0.80(+1.92%) |
Oct 17, 2013 | 41.43 | 42.03 | 41.43 | 41.94 | 215,582 | +0.38(+0.91%) |
Oct 16, 2013 | 41.23 | 41.74 | 41.09 | 41.56 | 184,453 | +0.51(+1.24%) |
Oct 15, 2013 | 41.54 | 41.58 | 41.04 | 41.05 | 233,622 | -0.63(-1.52%) |
Oct 14, 2013 | 41.19 | 41.71 | 41.08 | 41.69 | 200,229 | +0.24(+0.57%) |
Oct 11, 2013 | 41.13 | 41.46 | 41.00 | 41.45 | 284,065 | +0.06(+0.14%) |
Oct 10, 2013 | 40.98 | 41.40 | 40.59 | 41.39 | 364,000 | +1.08(+2.69%) |
Oct 09, 2013 | 40.86 | 41.08 | 40.13 | 40.31 | 181,473 | -0.46(-1.13%) |
Oct 08, 2013 | 41.32 | 41.51 | 40.72 | 40.77 | 179,416 | -0.68(-1.64%) |
Oct 07, 2013 | 41.66 | 41.84 | 41.40 | 41.45 | 115,937 | -0.57(-1.37%) |
Oct 04, 2013 | 41.65 | 42.14 | 41.65 | 42.02 | 43,136 | +0.26(+0.63%) |
Oct 03, 2013 | 41.97 | 42.14 | 41.35 | 41.76 | 167,262 | -0.37(-0.88%) |
Oct 02, 2013 | 42.39 | 42.63 | 42.01 | 42.13 | 134,653 | -0.60(-1.40%) |
Oct 01, 2013 | 42.38 | 42.90 | 42.18 | 42.73 | 176,224 | +0.44(+1.05%) |
Sep 30, 2013 | 41.74 | 42.32 | 41.68 | 42.29 | 131,753 | +0.16(+0.37%) |
Sep 27, 2013 | 41.92 | 42.33 | 41.92 | 42.13 | 147,837 | -0.15(-0.35%) |
Sep 26, 2013 | 41.74 | 42.32 | 41.74 | 42.28 | 90,735 | +0.55(+1.32%) |
Sep 25, 2013 | 42.04 | 42.31 | 41.58 | 41.73 | 240,852 | -0.36(-0.86%) |
Sep 24, 2013 | 42.18 | 42.28 | 41.93 | 42.09 | 185,699 | -0.09(-0.21%) |
Sep 23, 2013 | 42.20 | 42.39 | 42.02 | 42.18 | 165,297 | -0.15(-0.35%) |
Sep 20, 2013 | 42.44 | 42.46 | 42.15 | 42.33 | 473,340 | +0.12(+0.29%) |
Sep 19, 2013 | 42.17 | 42.44 | 42.01 | 42.20 | 74,629 | +0.08(+0.19%) |
Sep 18, 2013 | 41.69 | 42.36 | 41.42 | 42.12 | 133,988 | +0.50(+1.20%) |
Sep 17, 2013 | 40.96 | 41.66 | 40.75 | 41.62 | 186,920 | +0.59(+1.44%) |
Sep 16, 2013 | 41.28 | 41.30 | 40.99 | 41.03 | 69,570 | +0.22(+0.54%) |
Sep 13, 2013 | 41.04 | 41.04 | 40.63 | 40.81 | 75,254 | -0.11(-0.26%) |
Sep 12, 2013 | 41.17 | 41.25 | 40.89 | 40.91 | 84,241 | -0.34(-0.82%) |
Sep 11, 2013 | 41.17 | 41.33 | 41.09 | 41.25 | 96,526 | +0.01(+0.02%) |
Sep 10, 2013 | 40.91 | 41.28 | 40.87 | 41.24 | 139,338 | +0.57(+1.41%) |
Sep 09, 2013 | 40.02 | 40.76 | 39.98 | 40.67 | 177,968 | +0.71(+1.77%) |
Sep 06, 2013 | 40.49 | 40.49 | 39.68 | 39.96 | 192,883 | -0.43(-1.06%) |
Sep 05, 2013 | 39.61 | 40.41 | 39.57 | 40.39 | 201,146 | +0.73(+1.84%) |
Sep 04, 2013 | 38.98 | 39.67 | 38.98 | 39.66 | 164,704 | +0.63(+1.62%) |
Sep 03, 2013 | 39.91 | 40.00 | 38.76 | 39.03 | 135,346 | -0.07(-0.19%) |
Aug 30, 2013 | 39.76 | 39.76 | 38.94 | 39.10 | 153,890 | -0.71(-1.77%) |
Aug 29, 2013 | 39.34 | 39.88 | 39.26 | 39.81 | 99,678 | +0.52(+1.32%) |
Aug 28, 2013 | 39.28 | 39.56 | 39.17 | 39.29 | 121,779 | -0.14(-0.35%) |
Aug 27, 2013 | 40.05 | 40.31 | 39.40 | 39.43 | 129,397 | -1.32(-3.24%) |
Aug 26, 2013 | 40.58 | 41.00 | 40.44 | 40.75 | 110,185 | +0.17(+0.42%) |
Aug 23, 2013 | 40.99 | 40.99 | 40.43 | 40.58 | 129,249 | -0.39(-0.94%) |
Aug 22, 2013 | 40.23 | 41.01 | 40.19 | 40.96 | 237,192 | +0.75(+1.86%) |
Aug 21, 2013 | 40.03 | 40.56 | 39.95 | 40.22 | 177,133 | -0.05(-0.12%) |
Aug 20, 2013 | 39.88 | 40.42 | 39.77 | 40.27 | 107,292 | +0.40(+1.01%) |
Aug 19, 2013 | 39.80 | 40.00 | 39.40 | 39.86 | 158,129 | +0.07(+0.19%) |
Aug 16, 2013 | 39.36 | 39.91 | 39.34 | 39.79 | 202,434 | +0.24(+0.60%) |
Aug 15, 2013 | 40.46 | 40.46 | 39.55 | 39.55 | 477,710 | -1.51(-3.68%) |
Aug 14, 2013 | 42.42 | 42.49 | 40.92 | 41.06 | 362,885 | -0.60(-1.44%) |
Aug 13, 2013 | 42.61 | 42.80 | 41.57 | 41.66 | 293,799 | -0.81(-1.91%) |
Aug 12, 2013 | 41.75 | 42.56 | 41.02 | 42.47 | 378,827 | +0.38(+0.91%) |
Aug 09, 2013 | 42.06 | 42.34 | 41.61 | 42.09 | 150,148 | -0.15(-0.35%) |
Aug 08, 2013 | 42.51 | 42.78 | 42.17 | 42.24 | 125,800 | -0.13(-0.31%) |
Aug 07, 2013 | 42.74 | 42.75 | 42.30 | 42.37 | 91,019 | -0.56(-1.30%) |
Aug 06, 2013 | 43.30 | 43.56 | 42.72 | 42.92 | 311,049 | -0.39(-0.91%) |
Aug 05, 2013 | 43.44 | 43.44 | 43.02 | 43.32 | 263,381 | -0.16(-0.38%) |
Aug 02, 2013 | 42.92 | 43.56 | 42.63 | 43.48 | 196,673 | -0.27(-0.62%) |
Aug 01, 2013 | 42.98 | 43.79 | 42.98 | 43.75 | 269,986 | +1.11(+2.61%) |
Jul 31, 2013 | 42.44 | 42.85 | 42.39 | 42.64 | 218,508 | +0.23(+0.54%) |
Jul 30, 2013 | 41.93 | 42.73 | 41.93 | 42.41 | 251,863 | +0.54(+1.29%) |
Jul 29, 2013 | 42.01 | 42.21 | 41.64 | 41.87 | 89,398 | -0.29(-0.70%) |
Jul 26, 2013 | 42.14 | 42.31 | 41.98 | 42.16 | 73,215 | -0.34(-0.81%) |
Jul 25, 2013 | 41.95 | 42.55 | 41.82 | 42.51 | 132,861 | +0.43(+1.03%) |
Jul 24, 2013 | 42.53 | 42.53 | 41.87 | 42.07 | 121,605 | -0.18(-0.43%) |
Jul 23, 2013 | 42.29 | 42.46 | 41.89 | 42.25 | 105,995 | +0.11(+0.25%) |
Jul 22, 2013 | 41.94 | 42.20 | 41.93 | 42.15 | 129,204 | -0.05(-0.12%) |
Jul 19, 2013 | 42.14 | 42.27 | 42.07 | 42.20 | 124,694 | +0.00(+0.00%) |
Jul 18, 2013 | 42.32 | 42.40 | 41.91 | 42.20 | 184,548 | +0.11(+0.27%) |
Jul 17, 2013 | 42.38 | 42.38 | 41.97 | 42.08 | 115,553 | -0.02(-0.04%) |
Jul 16, 2013 | 42.59 | 42.68 | 41.95 | 42.10 | 152,053 | -0.42(-0.98%) |
Jul 15, 2013 | 42.40 | 42.62 | 42.17 | 42.51 | 164,041 | +0.20(+0.48%) |
Jul 12, 2013 | 42.58 | 42.91 | 42.28 | 42.31 | 127,817 | -0.27(-0.63%) |
Jul 11, 2013 | 42.07 | 42.62 | 42.00 | 42.58 | 187,550 | +0.78(+1.86%) |
Jul 10, 2013 | 41.75 | 41.89 | 41.58 | 41.80 | 100,759 | -0.06(-0.14%) |
Jul 09, 2013 | 41.25 | 41.94 | 41.08 | 41.86 | 220,312 | +0.78(+1.91%) |
Jul 08, 2013 | 40.83 | 41.15 | 40.70 | 41.08 | 155,111 | +0.43(+1.05%) |
Jul 05, 2013 | 40.77 | 40.77 | 40.35 | 40.65 | 243,830 | +0.28(+0.69%) |
Jul 03, 2013 | 40.14 | 40.56 | 40.14 | 40.37 | 57,335 | -0.07(-0.18%) |
Jul 02, 2013 | 40.44 | 40.66 | 40.28 | 40.45 | 146,472 | -0.11(-0.26%) |
Jul 01, 2013 | 39.79 | 40.63 | 39.78 | 40.55 | 306,183 | +1.05(+2.65%) |
Jun 28, 2013 | 39.49 | 39.90 | 39.29 | 39.51 | 381,846 | -0.11(-0.29%) |
Jun 27, 2013 | 39.32 | 39.74 | 39.17 | 39.62 | 132,570 | +0.65(+1.66%) |
Jun 26, 2013 | 39.07 | 39.33 | 38.91 | 38.98 | 128,921 | +0.17(+0.44%) |
Jun 25, 2013 | 38.80 | 39.08 | 38.64 | 38.80 | 146,652 | +0.47(+1.24%) |
Jun 24, 2013 | 38.38 | 38.63 | 38.21 | 38.33 | 257,995 | -0.54(-1.39%) |
Jun 21, 2013 | 39.20 | 39.20 | 38.76 | 38.87 | 333,255 | -0.11(-0.29%) |
Jun 20, 2013 | 39.07 | 39.31 | 38.77 | 38.98 | 256,628 | -0.77(-1.93%) |
Jun 19, 2013 | 39.96 | 40.21 | 39.67 | 39.75 | 153,002 | -0.27(-0.67%) |
Jun 18, 2013 | 39.69 | 40.13 | 39.41 | 40.02 | 170,905 | +0.41(+1.03%) |
Jun 17, 2013 | 39.74 | 39.77 | 39.42 | 39.61 | 145,443 | +0.16(+0.41%) |
Jun 14, 2013 | 39.56 | 39.63 | 39.25 | 39.45 | 94,993 | -0.07(-0.19%) |
Jun 13, 2013 | 38.65 | 39.62 | 38.65 | 39.52 | 75,932 | +0.80(+2.07%) |
Jun 12, 2013 | 39.34 | 39.44 | 38.71 | 38.72 | 251,164 | -0.36(-0.92%) |
Jun 11, 2013 | 39.13 | 39.59 | 38.79 | 39.08 | 164,655 | -0.63(-1.58%) |
Jun 10, 2013 | 39.74 | 39.92 | 39.42 | 39.71 | 86,505 | +0.03(+0.08%) |
Jun 07, 2013 | 39.59 | 39.80 | 39.13 | 39.68 | 129,663 | +0.40(+1.02%) |
Jun 06, 2013 | 39.31 | 39.38 | 38.70 | 39.28 | 323,137 | +0.06(+0.15%) |
Jun 05, 2013 | 39.61 | 39.74 | 39.04 | 39.22 | 192,429 | -0.56(-1.40%) |
Jun 04, 2013 | 40.05 | 40.41 | 39.45 | 39.78 | 199,996 | -0.25(-0.63%) |
Jun 03, 2013 | 39.49 | 40.11 | 39.23 | 40.03 | 376,406 | +0.74(+1.87%) |
May 31, 2013 | 39.05 | 39.70 | 38.79 | 39.29 | 175,478 | +0.02(+0.06%) |
May 30, 2013 | 39.07 | 39.41 | 38.93 | 39.27 | 133,727 | +0.37(+0.95%) |
May 29, 2013 | 38.98 | 39.20 | 38.68 | 38.90 | 66,204 | -0.41(-1.04%) |
May 28, 2013 | 39.03 | 39.46 | 38.93 | 39.31 | 140,418 | +0.77(+1.99%) |
May 24, 2013 | 38.48 | 38.72 | 38.05 | 38.54 | 63,542 | -0.09(-0.23%) |
May 23, 2013 | 38.41 | 38.77 | 38.27 | 38.63 | 186,283 | -0.28(-0.71%) |
May 22, 2013 | 39.15 | 39.37 | 38.70 | 38.91 | 300,661 | -0.29(-0.73%) |
May 21, 2013 | 39.05 | 39.36 | 38.99 | 39.20 | 151,934 | +0.07(+0.19%) |
May 20, 2013 | 38.53 | 39.26 | 38.53 | 39.12 | 255,561 | +0.48(+1.25%) |
May 17, 2013 | 37.96 | 38.69 | 37.94 | 38.64 | 247,678 | +0.96(+2.54%) |
May 16, 2013 | 37.73 | 37.93 | 37.53 | 37.68 | 171,039 | -0.15(-0.39%) |
May 15, 2013 | 37.44 | 37.87 | 37.36 | 37.83 | 190,003 | +0.65(+1.76%) |
May 13, 2013 | 37.19 | 37.37 | 36.99 | 37.18 | 135,246 | +0.02(+0.04%) |
May 10, 2013 | 36.99 | 37.32 | 36.84 | 37.16 | 215,196 | +0.11(+0.31%) |
May 09, 2013 | 36.95 | 37.40 | 36.94 | 37.05 | 209,706 | +0.15(+0.42%) |
May 08, 2013 | 36.31 | 36.91 | 36.14 | 36.89 | 252,210 | +0.59(+1.61%) |
May 07, 2013 | 35.88 | 36.31 | 35.86 | 36.31 | 141,982 | +0.46(+1.27%) |
May 06, 2013 | 36.17 | 36.17 | 35.62 | 35.85 | 290,585 | -0.35(-0.97%) |
May 03, 2013 | 35.92 | 36.38 | 35.41 | 36.20 | 493,329 | +0.79(+2.23%) |
May 02, 2013 | 34.40 | 35.85 | 33.68 | 35.41 | 480,712 | +2.16(+6.51%) |
May 01, 2013 | 34.18 | 34.18 | 33.00 | 33.25 | 435,208 | -1.11(-3.24%) |
Apr 30, 2013 | 34.63 | 34.63 | 34.05 | 34.36 | 424,870 | -0.24(-0.68%) |
Apr 29, 2013 | 34.50 | 34.68 | 34.37 | 34.60 | 85,638 | +0.23(+0.66%) |
Apr 26, 2013 | 34.63 | 34.64 | 34.27 | 34.37 | 151,505 | -0.27(-0.77%) |
Apr 25, 2013 | 34.53 | 35.00 | 34.40 | 34.64 | 122,829 | +0.31(+0.90%) |
Apr 24, 2013 | 34.31 | 34.46 | 34.10 | 34.33 | 75,064 | +0.04(+0.12%) |
Apr 23, 2013 | 33.97 | 34.30 | 33.75 | 34.29 | 158,017 | +0.62(+1.84%) |
Apr 22, 2013 | 33.56 | 33.84 | 33.18 | 33.67 | 134,128 | +0.21(+0.63%) |
Apr 19, 2013 | 33.29 | 33.59 | 32.85 | 33.46 | 218,374 | +0.21(+0.64%) |
Apr 18, 2013 | 33.93 | 33.93 | 33.15 | 33.25 | 181,247 | -0.54(-1.61%) |
Apr 17, 2013 | 34.18 | 34.28 | 33.62 | 33.79 | 282,515 | -0.56(-1.63%) |
Apr 16, 2013 | 33.94 | 34.39 | 33.73 | 34.35 | 292,464 | +0.76(+2.25%) |
Apr 15, 2013 | 35.12 | 35.31 | 33.31 | 33.60 | 317,776 | -1.73(-4.90%) |
Apr 12, 2013 | 35.26 | 35.51 | 35.14 | 35.33 | 255,033 | -0.08(-0.23%) |
Apr 11, 2013 | 35.07 | 35.45 | 35.07 | 35.41 | 303,692 | +0.37(+1.07%) |
Apr 10, 2013 | 34.66 | 35.13 | 34.40 | 35.04 | 246,226 | +0.33(+0.96%) |
Apr 09, 2013 | 35.10 | 35.10 | 34.67 | 34.70 | 159,836 | -0.34(-0.97%) |
Apr 08, 2013 | 35.09 | 35.18 | 34.63 | 35.05 | 177,032 | +0.11(+0.33%) |
Apr 05, 2013 | 34.57 | 34.96 | 34.54 | 34.93 | 134,291 | -0.30(-0.85%) |
Apr 04, 2013 | 35.21 | 35.35 | 34.92 | 35.23 | 117,694 | +0.02(+0.07%) |
Apr 03, 2013 | 35.79 | 35.89 | 35.18 | 35.21 | 375,693 | -0.58(-1.61%) |
Apr 02, 2013 | 35.52 | 35.88 | 35.51 | 35.79 | 375,400 | +0.44(+1.24%) |
Apr 01, 2013 | 36.55 | 36.64 | 35.23 | 35.35 | 311,122 | -1.25(-3.42%) |
Mar 28, 2013 | 36.50 | 36.73 | 36.19 | 36.60 | 268,494 | +0.20(+0.56%) |
Mar 27, 2013 | 36.36 | 36.59 | 35.97 | 36.40 | 301,426 | -0.35(-0.95%) |
Mar 26, 2013 | 36.58 | 36.79 | 36.43 | 36.75 | 254,641 | +0.41(+1.14%) |
Mar 25, 2013 | 36.71 | 36.90 | 35.97 | 36.33 | 229,001 | -0.33(-0.91%) |
Mar 22, 2013 | 36.88 | 37.09 | 36.43 | 36.66 | 180,576 | -0.17(-0.46%) |
Mar 21, 2013 | 36.88 | 37.10 | 36.32 | 36.84 | 189,387 | -0.28(-0.75%) |
Mar 20, 2013 | 36.81 | 37.14 | 36.75 | 37.11 | 207,199 | +0.46(+1.24%) |
Mar 19, 2013 | 36.79 | 36.90 | 36.27 | 36.66 | 181,775 | -0.01(-0.02%) |
Mar 18, 2013 | 36.10 | 36.80 | 36.10 | 36.66 | 280,139 | +0.20(+0.54%) |
Mar 15, 2013 | 36.23 | 36.60 | 36.23 | 36.47 | 273,848 | +0.05(+0.13%) |
Mar 14, 2013 | 36.40 | 36.54 | 36.08 | 36.42 | 161,575 | -0.02(-0.07%) |
Mar 13, 2013 | 36.32 | 36.48 | 36.27 | 36.45 | 101,949 | +0.07(+0.18%) |
Mar 12, 2013 | 36.29 | 36.40 | 36.11 | 36.38 | 131,426 | -0.01(-0.02%) |
Mar 11, 2013 | 36.23 | 36.39 | 36.11 | 36.39 | 166,069 | +0.00(+0.00%) |
Mar 08, 2013 | 36.21 | 36.40 | 36.04 | 36.39 | 132,059 | +0.42(+1.18%) |
Mar 07, 2013 | 36.12 | 36.12 | 35.76 | 35.97 | 252,413 | -0.18(-0.49%) |
Mar 06, 2013 | 36.12 | 36.26 | 35.96 | 36.14 | 314,042 | +0.07(+0.18%) |
Mar 05, 2013 | 35.21 | 36.13 | 35.21 | 36.08 | 322,533 | +1.20(+3.43%) |
Mar 04, 2013 | 34.93 | 34.95 | 34.35 | 34.88 | 177,709 | -0.20(-0.56%) |
Mar 01, 2013 | 34.97 | 35.32 | 34.70 | 35.08 | 215,769 | -0.23(-0.65%) |
Feb 28, 2013 | 35.24 | 35.62 | 34.96 | 35.31 | 190,551 | +0.24(+0.70%) |
Feb 27, 2013 | 34.62 | 35.27 | 34.48 | 35.06 | 156,793 | +0.44(+1.27%) |
Feb 26, 2013 | 34.81 | 34.81 | 34.35 | 34.62 | 126,436 | +0.03(+0.09%) |
Feb 25, 2013 | 35.88 | 35.88 | 34.56 | 34.59 | 189,863 | -1.06(-2.97%) |
Feb 22, 2013 | 35.30 | 36.27 | 35.30 | 35.65 | 296,315 | +0.61(+1.74%) |
Feb 21, 2013 | 35.40 | 35.44 | 34.85 | 35.04 | 232,943 | -0.37(-1.03%) |
Feb 20, 2013 | 36.31 | 36.31 | 35.36 | 35.40 | 289,026 | -0.98(-2.68%) |
Feb 19, 2013 | 36.42 | 36.46 | 36.11 | 36.38 | 336,081 | +0.01(+0.02%) |
Feb 15, 2013 | 36.37 | 36.84 | 36.08 | 36.37 | 357,467 | +0.18(+0.49%) |
Feb 14, 2013 | 35.93 | 36.23 | 35.93 | 36.19 | 148,217 | +0.10(+0.27%) |
Feb 13, 2013 | 35.66 | 36.10 | 35.66 | 36.10 | 157,590 | +0.30(+0.84%) |
Feb 12, 2013 | 35.54 | 35.86 | 35.52 | 35.79 | 119,034 | +0.21(+0.59%) |
Feb 11, 2013 | 35.71 | 35.83 | 35.47 | 35.58 | 82,189 | -0.19(-0.54%) |
Feb 08, 2013 | 35.58 | 35.79 | 35.52 | 35.78 | 98,224 | +0.28(+0.77%) |
Feb 07, 2013 | 35.90 | 35.90 | 35.21 | 35.50 | 279,548 | -0.37(-1.04%) |
Feb 06, 2013 | 36.05 | 36.20 | 35.75 | 35.88 | 174,008 | +0.10(+0.27%) |
Feb 04, 2013 | 35.99 | 36.22 | 35.71 | 35.78 | 294,535 | -0.51(-1.40%) |
Feb 01, 2013 | 35.68 | 36.54 | 35.58 | 36.29 | 303,734 | +0.72(+2.02%) |
Jan 31, 2013 | 35.37 | 35.63 | 35.06 | 35.57 | 286,227 | +0.23(+0.64%) |
Jan 30, 2013 | 35.44 | 35.51 | 35.09 | 35.34 | 217,656 | -0.13(-0.36%) |
Jan 29, 2013 | 35.32 | 35.54 | 35.20 | 35.47 | 451,765 | +0.02(+0.07%) |
Jan 28, 2013 | 35.72 | 35.78 | 35.35 | 35.45 | 306,222 | -0.15(-0.43%) |
Jan 25, 2013 | 35.52 | 35.77 | 35.28 | 35.60 | 289,339 | +0.25(+0.71%) |
Jan 24, 2013 | 35.35 | 35.60 | 34.97 | 35.35 | 539,713 | -0.02(-0.05%) |
Jan 23, 2013 | 35.60 | 35.65 | 35.35 | 35.37 | 142,228 | -0.22(-0.61%) |
Jan 22, 2013 | 35.32 | 35.59 | 35.16 | 35.58 | 205,286 | +0.27(+0.76%) |
Jan 18, 2013 | 35.04 | 35.32 | 35.04 | 35.32 | 191,490 | +0.28(+0.81%) |
Jan 17, 2013 | 34.75 | 35.08 | 34.75 | 35.03 | 230,933 | +0.30(+0.86%) |
Jan 16, 2013 | 34.60 | 34.85 | 34.42 | 34.73 | 185,258 | +0.11(+0.30%) |
Jan 15, 2013 | 34.17 | 34.74 | 34.17 | 34.63 | 136,457 | +0.23(+0.66%) |
Jan 14, 2013 | 34.46 | 34.46 | 34.25 | 34.40 | 95,155 | -0.06(-0.19%) |
Jan 11, 2013 | 34.41 | 34.60 | 34.10 | 34.47 | 307,663 | +0.12(+0.35%) |
Jan 10, 2013 | 35.06 | 35.06 | 34.00 | 34.35 | 308,133 | -0.67(-1.92%) |
Jan 09, 2013 | 34.90 | 35.21 | 34.73 | 35.02 | 152,741 | +0.28(+0.82%) |
Jan 08, 2013 | 35.08 | 35.08 | 34.39 | 34.73 | 243,802 | -0.46(-1.31%) |
Jan 07, 2013 | 35.23 | 35.50 | 35.07 | 35.20 | 140,637 | -0.32(-0.91%) |
Jan 04, 2013 | 35.64 | 35.66 | 35.40 | 35.52 | 128,984 | +0.11(+0.32%) |
Jan 03, 2013 | 35.29 | 35.54 | 35.09 | 35.41 | 288,169 | +0.17(+0.48%) |
Jan 02, 2013 | 35.37 | 35.63 | 34.01 | 35.24 | 453,846 | +1.22(+3.59%) |
Dec 31, 2012 | 33.21 | 34.07 | 33.12 | 34.01 | 147,071 | +0.80(+2.41%) |
Dec 28, 2012 | 33.15 | 33.43 | 33.09 | 33.21 | 136,134 | -0.21(-0.63%) |
Dec 27, 2012 | 33.18 | 33.45 | 33.04 | 33.42 | 182,787 | +0.28(+0.85%) |
Dec 26, 2012 | 33.17 | 33.25 | 33.01 | 33.14 | 142,926 | -0.04(-0.12%) |
Dec 24, 2012 | 33.10 | 33.19 | 32.63 | 33.18 | 43,413 | -0.07(-0.22%) |
Dec 21, 2012 | 32.74 | 33.25 | 32.62 | 33.25 | 512,315 | -0.06(-0.17%) |
Dec 20, 2012 | 33.47 | 33.53 | 33.18 | 33.31 | 182,140 | -0.04(-0.12%) |
Dec 19, 2012 | 33.13 | 33.75 | 32.92 | 33.35 | 175,031 | +0.25(+0.76%) |
Dec 18, 2012 | 32.88 | 33.15 | 32.78 | 33.10 | 246,977 | +0.20(+0.61%) |
Dec 17, 2012 | 33.10 | 33.16 | 32.77 | 32.90 | 255,177 | -0.11(-0.34%) |
Dec 14, 2012 | 32.80 | 33.17 | 32.75 | 33.01 | 225,978 | +0.15(+0.44%) |
Dec 13, 2012 | 32.92 | 33.26 | 32.76 | 32.87 | 161,198 | -0.11(-0.34%) |
Dec 12, 2012 | 33.12 | 33.32 | 32.82 | 32.98 | 235,999 | +0.02(+0.07%) |
Dec 11, 2012 | 32.95 | 33.16 | 32.74 | 32.95 | 248,266 | +0.24(+0.74%) |
Dec 10, 2012 | 32.45 | 32.80 | 32.41 | 32.71 | 138,217 | +0.23(+0.72%) |
Dec 07, 2012 | 32.37 | 32.53 | 32.10 | 32.48 | 176,604 | +0.35(+1.08%) |
Dec 06, 2012 | 31.92 | 32.19 | 31.89 | 32.13 | 100,294 | +0.11(+0.35%) |
Dec 05, 2012 | 32.23 | 32.28 | 31.78 | 32.02 | 180,783 | -0.04(-0.13%) |
Dec 04, 2012 | 31.89 | 32.11 | 31.61 | 32.06 | 156,837 | -0.33(-1.02%) |
Nov 30, 2012 | 32.36 | 32.53 | 32.23 | 32.39 | 381,203 | +0.10(+0.30%) |
Nov 29, 2012 | 31.59 | 32.32 | 31.28 | 32.29 | 216,949 | +0.88(+2.81%) |
Nov 28, 2012 | 31.31 | 31.43 | 31.09 | 31.41 | 232,381 | +0.00(+0.00%) |
Nov 27, 2012 | 31.27 | 31.60 | 31.13 | 31.41 | 210,169 | +0.16(+0.52%) |
Nov 26, 2012 | 31.16 | 31.35 | 30.96 | 31.25 | 201,336 | -0.06(-0.21%) |
Nov 23, 2012 | 31.28 | 31.45 | 31.21 | 31.31 | 93,022 | +0.26(+0.83%) |
Nov 21, 2012 | 30.83 | 31.14 | 30.83 | 31.05 | 118,656 | +0.19(+0.60%) |
Nov 20, 2012 | 30.35 | 30.87 | 30.35 | 30.87 | 209,624 | +0.53(+1.73%) |
Nov 19, 2012 | 30.20 | 30.54 | 30.05 | 30.34 | 233,993 | +0.49(+1.65%) |
Nov 16, 2012 | 29.82 | 29.92 | 29.55 | 29.85 | 274,314 | -0.07(-0.24%) |
Nov 15, 2012 | 30.28 | 30.45 | 29.68 | 29.92 | 394,498 | -0.35(-1.15%) |
Nov 14, 2012 | 31.17 | 31.31 | 30.24 | 30.27 | 313,206 | -0.74(-2.37%) |
Nov 13, 2012 | 31.43 | 31.51 | 30.99 | 31.00 | 282,507 | -0.37(-1.19%) |
Nov 12, 2012 | 31.78 | 31.85 | 31.38 | 31.38 | 210,148 | -0.37(-1.17%) |
Nov 09, 2012 | 31.98 | 32.18 | 31.73 | 31.75 | 215,952 | -0.44(-1.37%) |
Nov 08, 2012 | 32.41 | 32.45 | 32.04 | 32.19 | 514,634 | -0.19(-0.57%) |
Nov 07, 2012 | 32.61 | 32.61 | 32.20 | 32.37 | 313,875 | -0.68(-2.07%) |
Nov 06, 2012 | 32.68 | 33.06 | 32.62 | 33.06 | 340,165 | +0.32(+0.98%) |
Nov 05, 2012 | 32.70 | 32.78 | 32.45 | 32.74 | 326,560 | -0.05(-0.15%) |
Nov 02, 2012 | 33.04 | 33.19 | 32.64 | 32.78 | 359,848 | -0.16(-0.49%) |