Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.69 | 31.32 | 30.56 | 31.11 | 0 | +0.50(+1.63%) |
Oct 30, 2013 | 31.01 | 31.30 | 30.41 | 30.61 | 469,155 | -0.32(-1.03%) |
Oct 29, 2013 | 30.77 | 31.13 | 30.63 | 30.93 | 0 | +0.31(+1.01%) |
Oct 28, 2013 | 30.20 | 30.70 | 30.08 | 30.62 | 0 | +0.44(+1.46%) |
Oct 25, 2013 | 29.97 | 30.47 | 29.79 | 30.18 | 0 | +0.46(+1.55%) |
Oct 24, 2013 | 29.55 | 29.91 | 29.55 | 29.72 | 334,194 | +0.21(+0.71%) |
Oct 23, 2013 | 30.58 | 30.64 | 29.50 | 29.51 | 661,470 | -1.34(-4.34%) |
Oct 22, 2013 | 31.16 | 31.41 | 30.47 | 30.85 | 438,545 | -0.25(-0.80%) |
Oct 21, 2013 | 31.00 | 31.18 | 30.85 | 31.10 | 388,132 | +0.07(+0.23%) |
Oct 18, 2013 | 31.13 | 31.13 | 30.68 | 31.03 | 559,343 | +0.11(+0.36%) |
Oct 17, 2013 | 30.77 | 31.02 | 29.99 | 30.92 | 626,786 | +0.05(+0.16%) |
Oct 16, 2013 | 31.10 | 31.57 | 30.86 | 30.87 | 615,740 | -0.13(-0.42%) |
Oct 15, 2013 | 31.64 | 31.76 | 30.96 | 31.00 | 565,808 | -0.77(-2.42%) |
Oct 14, 2013 | 31.56 | 31.90 | 31.35 | 31.77 | 487,691 | +0.05(+0.16%) |
Oct 11, 2013 | 30.89 | 31.80 | 30.38 | 31.72 | 0 | +0.65(+2.09%) |
Oct 10, 2013 | 30.40 | 31.13 | 30.32 | 31.07 | 954,857 | +1.13(+3.77%) |
Oct 09, 2013 | 30.20 | 30.27 | 29.70 | 29.94 | 599,686 | -0.12(-0.40%) |
Oct 08, 2013 | 30.15 | 30.57 | 29.91 | 30.06 | 719,050 | -0.10(-0.33%) |
Oct 07, 2013 | 30.05 | 30.48 | 30.03 | 30.16 | 856,085 | -0.12(-0.40%) |
Oct 04, 2013 | 29.79 | 30.44 | 29.75 | 30.28 | 0 | +0.44(+1.47%) |
Oct 03, 2013 | 30.12 | 30.14 | 29.41 | 29.84 | 0 | -0.28(-0.93%) |
Oct 02, 2013 | 30.62 | 30.62 | 29.80 | 30.12 | 274,585 | -0.16(-0.53%) |
Oct 01, 2013 | 30.07 | 30.68 | 29.87 | 30.28 | 665,507 | +0.29(+0.97%) |
Sep 30, 2013 | 29.90 | 30.42 | 29.61 | 29.99 | 0 | -0.18(-0.60%) |
Sep 27, 2013 | 29.67 | 30.34 | 29.67 | 30.17 | 0 | +0.23(+0.77%) |
Sep 26, 2013 | 30.65 | 30.73 | 29.77 | 29.94 | 1,048,157 | -0.71(-2.32%) |
Sep 25, 2013 | 30.65 | 31.16 | 30.25 | 30.65 | 881,921 | -0.78(-2.48%) |
Sep 24, 2013 | 31.75 | 31.75 | 30.79 | 31.43 | 495,527 | -0.22(-0.70%) |
Sep 23, 2013 | 32.03 | 32.21 | 31.41 | 31.65 | 433,825 | -0.42(-1.31%) |
Sep 20, 2013 | 32.10 | 32.35 | 31.92 | 32.07 | 0 | +0.01(+0.03%) |
Sep 19, 2013 | 32.15 | 32.25 | 31.75 | 32.06 | 348,380 | -0.02(-0.06%) |
Sep 18, 2013 | 32.24 | 32.30 | 31.87 | 32.08 | 0 | -0.12(-0.38%) |
Sep 17, 2013 | 31.75 | 32.30 | 31.53 | 32.20 | 0 | +0.41(+1.29%) |
Sep 16, 2013 | 31.78 | 31.96 | 31.64 | 31.79 | 0 | +0.08(+0.25%) |
Sep 13, 2013 | 31.42 | 31.89 | 31.00 | 31.71 | 0 | +0.46(+1.47%) |
Sep 12, 2013 | 31.35 | 31.48 | 30.85 | 31.25 | 0 | -0.05(-0.16%) |
Sep 11, 2013 | 31.15 | 31.43 | 30.97 | 31.30 | 0 | -0.04(-0.13%) |
Sep 10, 2013 | 30.74 | 31.36 | 30.60 | 31.34 | 426,575 | +0.90(+2.96%) |
Sep 09, 2013 | 30.46 | 30.74 | 30.24 | 30.44 | 0 | +0.04(+0.13%) |
Sep 06, 2013 | 30.92 | 30.92 | 30.05 | 30.40 | 0 | -0.29(-0.94%) |
Sep 05, 2013 | 30.60 | 31.09 | 30.60 | 30.69 | 578,786 | +0.06(+0.20%) |
Sep 04, 2013 | 29.75 | 30.63 | 29.48 | 30.63 | 523,139 | +0.80(+2.68%) |
Sep 03, 2013 | 30.06 | 30.40 | 29.50 | 29.83 | 0 | +0.11(+0.37%) |
Aug 30, 2013 | 30.54 | 30.54 | 29.67 | 29.72 | 0 | -0.32(-1.07%) |
Aug 29, 2013 | 29.63 | 30.28 | 29.63 | 30.04 | 416,466 | +0.00(+0.00%) |
Aug 28, 2013 | 29.90 | 30.38 | 29.81 | 30.04 | 612,145 | +0.14(+0.47%) |
Aug 27, 2013 | 29.73 | 30.10 | 29.56 | 29.90 | 936,018 | -0.27(-0.89%) |
Aug 26, 2013 | 30.24 | 30.44 | 30.00 | 30.17 | 805,624 | -0.23(-0.76%) |
Aug 23, 2013 | 30.05 | 30.48 | 29.99 | 30.40 | 0 | +0.33(+1.10%) |
Aug 22, 2013 | 28.00 | 30.45 | 27.78 | 30.07 | 1,716,227 | +0.43(+1.45%) |
Aug 21, 2013 | 29.68 | 30.04 | 29.31 | 29.64 | 792,454 | -0.20(-0.67%) |
Aug 20, 2013 | 29.39 | 30.03 | 29.04 | 29.84 | 734,305 | +0.51(+1.74%) |
Aug 19, 2013 | 29.47 | 29.66 | 29.26 | 29.33 | 965,478 | -0.37(-1.25%) |
Aug 16, 2013 | 29.04 | 30.25 | 28.78 | 29.70 | 0 | +0.88(+3.05%) |
Aug 15, 2013 | 28.77 | 29.31 | 28.42 | 28.82 | 655,928 | -0.39(-1.34%) |
Aug 14, 2013 | 29.71 | 29.85 | 29.15 | 29.21 | 822,206 | -0.59(-1.98%) |
Aug 13, 2013 | 29.73 | 29.87 | 29.41 | 29.80 | 460,927 | +0.07(+0.24%) |
Aug 12, 2013 | 29.05 | 29.82 | 29.04 | 29.73 | 482,484 | +0.36(+1.23%) |
Aug 09, 2013 | 30.40 | 30.40 | 29.12 | 29.37 | 998,721 | -0.62(-2.07%) |
Aug 08, 2013 | 30.59 | 30.84 | 29.96 | 29.99 | 794,515 | -0.32(-1.06%) |
Aug 07, 2013 | 31.04 | 31.20 | 29.98 | 30.31 | 1,019,810 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.68 | 31.21 | 31.24 | 733,390 | -0.38(-1.20%) |
Aug 05, 2013 | 31.23 | 31.64 | 31.05 | 31.62 | 829,870 | +0.32(+1.02%) |
Aug 02, 2013 | 31.11 | 31.35 | 30.77 | 31.30 | 703,378 | +0.14(+0.45%) |
Aug 01, 2013 | 30.65 | 31.23 | 30.32 | 31.16 | 1,182,419 | +0.91(+3.01%) |
Jul 31, 2013 | 29.94 | 30.66 | 29.86 | 30.25 | 0 | +0.34(+1.14%) |
Jul 30, 2013 | 30.47 | 30.78 | 29.84 | 29.91 | 0 | -0.51(-1.68%) |
Jul 29, 2013 | 31.35 | 31.64 | 30.25 | 30.42 | 0 | -0.92(-2.94%) |
Jul 26, 2013 | 34.00 | 34.01 | 31.29 | 31.34 | 0 | -3.09(-8.97%) |
Jul 25, 2013 | 34.22 | 34.62 | 33.91 | 34.43 | 0 | +0.24(+0.70%) |
Jul 24, 2013 | 34.41 | 34.67 | 34.04 | 34.19 | 0 | -0.10(-0.29%) |
Jul 23, 2013 | 34.61 | 34.81 | 34.11 | 34.29 | 0 | -0.08(-0.23%) |
Jul 22, 2013 | 34.18 | 34.60 | 34.28 | 34.37 | 0 | +0.09(+0.26%) |
Jul 19, 2013 | 33.89 | 34.31 | 33.66 | 34.28 | 0 | +0.17(+0.50%) |
Jul 18, 2013 | 34.10 | 34.27 | 33.76 | 34.11 | 0 | -0.21(-0.61%) |
Jul 17, 2013 | 34.32 | 34.46 | 33.98 | 34.32 | 265,712 | +0.25(+0.73%) |
Jul 16, 2013 | 33.81 | 34.19 | 33.46 | 34.07 | 0 | +0.36(+1.07%) |
Jul 15, 2013 | 33.55 | 33.93 | 33.25 | 33.71 | 0 | +0.11(+0.33%) |
Jul 12, 2013 | 34.02 | 34.39 | 33.51 | 33.60 | 0 | -0.53(-1.55%) |
Jul 11, 2013 | 33.67 | 34.16 | 33.35 | 34.13 | 0 | +0.86(+2.58%) |
Jul 10, 2013 | 33.28 | 33.60 | 33.11 | 33.27 | 0 | -0.12(-0.36%) |
Jul 09, 2013 | 33.46 | 33.65 | 33.09 | 33.39 | 0 | +0.26(+0.78%) |
Jul 08, 2013 | 34.44 | 34.56 | 33.11 | 33.13 | 0 | -1.27(-3.69%) |
Jul 05, 2013 | 34.24 | 34.41 | 33.60 | 34.40 | 0 | +0.84(+2.50%) |
Jul 03, 2013 | 33.33 | 33.56 | 32.86 | 33.56 | 0 | +0.12(+0.36%) |
Jul 02, 2013 | 35.12 | 35.20 | 33.31 | 33.44 | 0 | -1.73(-4.92%) |
Jul 01, 2013 | 35.19 | 35.74 | 34.85 | 35.17 | 0 | +0.14(+0.40%) |
Jun 28, 2013 | 35.07 | 35.36 | 34.66 | 35.03 | 455,761 | -0.09(-0.26%) |
Jun 27, 2013 | 34.85 | 35.37 | 34.47 | 35.12 | 0 | +0.62(+1.80%) |
Jun 26, 2013 | 35.00 | 35.04 | 34.19 | 34.50 | 0 | -0.17(-0.49%) |
Jun 25, 2013 | 34.84 | 34.84 | 33.47 | 34.67 | 0 | +0.16(+0.46%) |
Jun 24, 2013 | 35.38 | 35.76 | 34.44 | 34.51 | 0 | -1.38(-3.85%) |
Jun 21, 2013 | 35.98 | 36.14 | 35.32 | 35.89 | 754,712 | +0.05(+0.14%) |
Jun 20, 2013 | 36.03 | 36.50 | 35.66 | 35.84 | 0 | -0.84(-2.29%) |
Jun 19, 2013 | 36.96 | 37.19 | 36.68 | 36.68 | 0 | -0.21(-0.57%) |
Jun 18, 2013 | 36.26 | 37.12 | 36.17 | 36.89 | 0 | +0.78(+2.16%) |
Jun 17, 2013 | 35.86 | 36.19 | 35.69 | 36.11 | 358,104 | +0.55(+1.55%) |
Jun 14, 2013 | 35.67 | 35.75 | 35.34 | 35.56 | 0 | -0.10(-0.28%) |
Jun 13, 2013 | 34.92 | 35.75 | 34.73 | 35.66 | 237,507 | +0.65(+1.86%) |
Jun 12, 2013 | 35.89 | 36.04 | 34.80 | 35.01 | 324,888 | -0.62(-1.74%) |
Jun 11, 2013 | 35.74 | 36.08 | 35.10 | 35.63 | 470,070 | -0.51(-1.41%) |
Jun 10, 2013 | 36.11 | 36.19 | 35.79 | 36.14 | 0 | +0.36(+1.01%) |
Jun 07, 2013 | 36.03 | 36.09 | 35.29 | 35.78 | 0 | +0.06(+0.17%) |
Jun 06, 2013 | 35.46 | 35.72 | 35.25 | 35.72 | 902,146 | +0.17(+0.48%) |
Jun 05, 2013 | 36.27 | 36.55 | 35.50 | 35.55 | 0 | -0.88(-2.42%) |
Jun 04, 2013 | 37.00 | 37.45 | 36.13 | 36.43 | 0 | -0.41(-1.11%) |
Jun 03, 2013 | 36.57 | 36.97 | 36.26 | 36.84 | 1,002,649 | +0.33(+0.90%) |
May 31, 2013 | 36.48 | 36.85 | 36.03 | 36.51 | 352,393 | -0.29(-0.79%) |
May 30, 2013 | 36.00 | 36.84 | 35.85 | 36.80 | 401,807 | +0.71(+1.97%) |
May 29, 2013 | 35.98 | 36.36 | 35.76 | 36.09 | 481,846 | -0.30(-0.82%) |
May 28, 2013 | 35.96 | 36.71 | 35.67 | 36.39 | 694,074 | +0.80(+2.25%) |
May 24, 2013 | 35.34 | 35.69 | 35.00 | 35.59 | 0 | +0.00(+0.00%) |
May 23, 2013 | 36.00 | 36.00 | 31.60 | 35.59 | 0 | -0.74(-2.04%) |
May 22, 2013 | 36.68 | 37.38 | 36.01 | 36.33 | 0 | -0.41(-1.12%) |
May 21, 2013 | 36.85 | 37.10 | 36.32 | 36.74 | 0 | +0.02(+0.05%) |
May 20, 2013 | 36.20 | 36.81 | 36.08 | 36.72 | 0 | +0.40(+1.10%) |
May 17, 2013 | 36.37 | 36.73 | 36.11 | 36.32 | 0 | +0.04(+0.11%) |
May 16, 2013 | 36.12 | 36.79 | 36.10 | 36.28 | 1,060,394 | +0.36(+1.00%) |
May 15, 2013 | 34.37 | 36.00 | 34.20 | 35.92 | 0 | +2.52(+7.54%) |
May 13, 2013 | 33.17 | 33.60 | 33.00 | 33.40 | 0 | +0.18(+0.54%) |
May 10, 2013 | 32.93 | 33.22 | 32.93 | 33.22 | 0 | +0.41(+1.25%) |
May 09, 2013 | 32.75 | 33.06 | 32.71 | 32.81 | 0 | +0.03(+0.09%) |
May 08, 2013 | 32.79 | 33.07 | 32.59 | 32.78 | 0 | -0.03(-0.09%) |
May 07, 2013 | 32.55 | 32.81 | 32.41 | 32.81 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.38 | 32.60 | 32.25 | 32.53 | 0 | +0.10(+0.31%) |
May 03, 2013 | 32.14 | 32.47 | 32.14 | 32.43 | 0 | +0.76(+2.40%) |
May 02, 2013 | 31.19 | 31.78 | 30.90 | 31.67 | 0 | +0.59(+1.90%) |
May 01, 2013 | 31.92 | 32.20 | 31.04 | 31.08 | 0 | -0.99(-3.09%) |
Apr 30, 2013 | 31.67 | 32.10 | 31.67 | 32.07 | 514,921 | +0.37(+1.17%) |
Apr 29, 2013 | 31.26 | 31.84 | 31.12 | 31.70 | 317,113 | +0.50(+1.60%) |
Apr 26, 2013 | 31.46 | 31.46 | 31.14 | 31.20 | 289,181 | -0.32(-1.02%) |
Apr 25, 2013 | 31.26 | 31.79 | 31.26 | 31.52 | 330,698 | +0.30(+0.96%) |
Apr 24, 2013 | 31.25 | 31.46 | 31.04 | 31.22 | 268,775 | -0.10(-0.32%) |
Apr 23, 2013 | 30.86 | 31.34 | 30.61 | 31.32 | 332,242 | +0.71(+2.32%) |
Apr 22, 2013 | 30.15 | 30.81 | 29.59 | 30.61 | 435,029 | +0.42(+1.39%) |
Apr 19, 2013 | 30.49 | 30.49 | 29.64 | 30.19 | 678,300 | -0.36(-1.18%) |
Apr 18, 2013 | 31.31 | 31.51 | 30.41 | 30.55 | 412,497 | -0.79(-2.52%) |
Apr 17, 2013 | 32.47 | 32.59 | 31.19 | 31.34 | 542,891 | -1.47(-4.48%) |
Apr 16, 2013 | 32.70 | 32.93 | 32.27 | 32.81 | 354,009 | +0.39(+1.20%) |
Apr 15, 2013 | 33.00 | 33.16 | 32.36 | 32.42 | 490,679 | -0.74(-2.23%) |
Apr 12, 2013 | 33.12 | 33.34 | 32.68 | 33.16 | 347,919 | -0.17(-0.51%) |
Apr 11, 2013 | 33.31 | 33.64 | 33.03 | 33.33 | 290,057 | -0.13(-0.39%) |
Apr 10, 2013 | 33.18 | 33.49 | 32.97 | 33.46 | 599,605 | +0.47(+1.42%) |
Apr 09, 2013 | 32.74 | 33.16 | 32.46 | 32.99 | 767,653 | +0.43(+1.32%) |
Apr 08, 2013 | 32.90 | 33.05 | 32.33 | 32.56 | 841,456 | -0.32(-0.97%) |
Apr 05, 2013 | 33.03 | 33.19 | 32.68 | 32.88 | 438,454 | -0.78(-2.32%) |
Apr 04, 2013 | 33.21 | 33.69 | 32.93 | 33.66 | 274,956 | +0.44(+1.32%) |
Apr 03, 2013 | 34.16 | 34.23 | 33.15 | 33.22 | 313,623 | -0.78(-2.29%) |
Apr 02, 2013 | 34.66 | 34.66 | 33.77 | 34.00 | 489,367 | -0.53(-1.53%) |
Apr 01, 2013 | 35.45 | 35.45 | 34.33 | 34.53 | 683,713 | -0.87(-2.46%) |
Mar 28, 2013 | 35.03 | 35.50 | 34.87 | 35.40 | 330,372 | +0.47(+1.35%) |
Mar 27, 2013 | 35.00 | 35.09 | 34.60 | 34.93 | 387,913 | -0.29(-0.82%) |
Mar 26, 2013 | 34.62 | 35.23 | 34.62 | 35.22 | 494,845 | +0.70(+2.03%) |
Mar 25, 2013 | 33.76 | 34.60 | 33.74 | 34.52 | 599,390 | +0.83(+2.46%) |
Mar 22, 2013 | 33.50 | 33.81 | 33.32 | 33.69 | 401,499 | +0.20(+0.60%) |
Mar 21, 2013 | 33.52 | 33.63 | 33.32 | 33.49 | 413,185 | -0.26(-0.77%) |
Mar 20, 2013 | 33.65 | 34.05 | 33.57 | 33.75 | 603,587 | +0.13(+0.39%) |
Mar 19, 2013 | 33.24 | 33.64 | 33.14 | 33.62 | 897,996 | +0.64(+1.94%) |
Mar 18, 2013 | 32.62 | 33.22 | 32.50 | 32.98 | 376,656 | -0.11(-0.33%) |
Mar 15, 2013 | 33.28 | 33.33 | 32.71 | 33.09 | 526,857 | -0.22(-0.66%) |
Mar 14, 2013 | 32.97 | 33.35 | 32.91 | 33.31 | 308,309 | +0.32(+0.97%) |
Mar 13, 2013 | 33.05 | 33.14 | 32.74 | 32.99 | 255,354 | -0.03(-0.09%) |
Mar 12, 2013 | 33.03 | 33.18 | 32.86 | 33.02 | 452,936 | -0.05(-0.15%) |
Mar 11, 2013 | 32.93 | 33.36 | 32.85 | 33.07 | 642,314 | -0.29(-0.87%) |
Mar 08, 2013 | 33.25 | 33.60 | 32.68 | 33.36 | 747,405 | +0.33(+1.00%) |
Mar 07, 2013 | 33.62 | 34.42 | 32.63 | 33.03 | 1,639,073 | +2.31(+7.52%) |
Mar 06, 2013 | 30.60 | 30.91 | 30.57 | 30.72 | 389,469 | +0.22(+0.72%) |
Mar 05, 2013 | 30.49 | 30.96 | 30.38 | 30.50 | 819,420 | +0.27(+0.89%) |
Mar 04, 2013 | 30.18 | 30.36 | 30.04 | 30.23 | 480,533 | +0.04(+0.13%) |
Mar 01, 2013 | 30.35 | 30.56 | 29.64 | 30.19 | 567,084 | -0.38(-1.24%) |
Feb 28, 2013 | 30.76 | 30.84 | 30.52 | 30.57 | 441,301 | -0.05(-0.16%) |
Feb 27, 2013 | 30.70 | 30.95 | 30.60 | 30.62 | 549,684 | -0.20(-0.65%) |
Feb 26, 2013 | 30.77 | 31.04 | 30.58 | 30.82 | 256,982 | +0.26(+0.85%) |
Feb 25, 2013 | 31.46 | 31.46 | 30.56 | 30.56 | 279,745 | -0.69(-2.21%) |
Feb 22, 2013 | 31.12 | 31.36 | 31.03 | 31.25 | 343,240 | +0.41(+1.33%) |
Feb 21, 2013 | 31.13 | 31.21 | 30.69 | 30.84 | 270,094 | -0.35(-1.12%) |
Feb 20, 2013 | 31.63 | 31.72 | 31.14 | 31.19 | 285,523 | -0.51(-1.61%) |
Feb 19, 2013 | 31.33 | 31.83 | 31.32 | 31.70 | 391,514 | +0.37(+1.18%) |
Feb 15, 2013 | 31.72 | 31.84 | 31.15 | 31.33 | 250,091 | -0.22(-0.70%) |
Feb 14, 2013 | 31.29 | 31.64 | 31.26 | 31.55 | 492,614 | +0.07(+0.22%) |
Feb 13, 2013 | 31.60 | 31.77 | 31.28 | 31.48 | 496,703 | +0.00(+0.00%) |
Feb 12, 2013 | 30.91 | 31.57 | 30.76 | 31.48 | 516,865 | +0.74(+2.41%) |
Feb 11, 2013 | 30.80 | 31.03 | 30.53 | 30.74 | 138,835 | -0.08(-0.26%) |
Feb 08, 2013 | 30.24 | 31.19 | 30.17 | 30.82 | 297,983 | +0.77(+2.56%) |
Feb 07, 2013 | 30.15 | 30.15 | 29.56 | 30.05 | 292,519 | -0.09(-0.30%) |
Feb 06, 2013 | 30.19 | 30.39 | 29.92 | 30.14 | 288,660 | +0.23(+0.77%) |
Feb 04, 2013 | 30.08 | 30.39 | 29.85 | 29.91 | 277,747 | -0.46(-1.51%) |
Feb 01, 2013 | 30.39 | 30.57 | 30.14 | 30.37 | 460,539 | +0.21(+0.70%) |
Jan 31, 2013 | 30.31 | 30.59 | 29.98 | 30.16 | 624,223 | -0.04(-0.13%) |
Jan 30, 2013 | 29.69 | 30.48 | 29.49 | 30.20 | 679,633 | +0.37(+1.24%) |
Jan 29, 2013 | 29.97 | 30.09 | 29.61 | 29.83 | 325,451 | -0.25(-0.83%) |
Jan 28, 2013 | 29.87 | 30.14 | 29.72 | 30.08 | 368,450 | +0.24(+0.80%) |
Jan 25, 2013 | 29.61 | 29.90 | 29.55 | 29.84 | 310,820 | +0.35(+1.19%) |
Jan 24, 2013 | 29.32 | 29.64 | 29.24 | 29.49 | 381,445 | +0.08(+0.27%) |
Jan 23, 2013 | 29.05 | 29.54 | 28.93 | 29.41 | 1,066,336 | +0.42(+1.45%) |
Jan 22, 2013 | 29.09 | 29.16 | 28.77 | 28.99 | 304,931 | -0.06(-0.21%) |
Jan 18, 2013 | 29.07 | 29.12 | 28.00 | 29.05 | 333,103 | -0.13(-0.45%) |
Jan 17, 2013 | 29.08 | 29.23 | 28.88 | 29.18 | 448,374 | +0.23(+0.79%) |
Jan 16, 2013 | 28.86 | 29.11 | 28.82 | 28.95 | 198,106 | -0.04(-0.14%) |
Jan 15, 2013 | 28.88 | 29.30 | 28.82 | 28.99 | 289,968 | -0.01(-0.03%) |
Jan 14, 2013 | 29.12 | 29.41 | 28.93 | 29.00 | 389,386 | -0.19(-0.65%) |
Jan 11, 2013 | 29.65 | 29.69 | 29.12 | 29.19 | 669,232 | -0.46(-1.55%) |
Jan 10, 2013 | 29.50 | 29.71 | 29.31 | 29.65 | 330,674 | +0.35(+1.19%) |
Jan 09, 2013 | 29.24 | 29.37 | 28.93 | 29.30 | 523,953 | +0.13(+0.45%) |
Jan 08, 2013 | 29.49 | 29.51 | 29.08 | 29.17 | 321,259 | -0.25(-0.85%) |
Jan 07, 2013 | 29.10 | 29.51 | 28.97 | 29.42 | 272,992 | +0.04(+0.14%) |
Jan 04, 2013 | 29.49 | 29.49 | 29.04 | 29.38 | 404,055 | +0.09(+0.31%) |
Jan 03, 2013 | 29.67 | 29.82 | 29.20 | 29.29 | 331,030 | -0.39(-1.31%) |
Jan 02, 2013 | 29.83 | 29.91 | 29.29 | 29.68 | 969,297 | +0.73(+2.52%) |
Dec 31, 2012 | 28.44 | 28.96 | 28.20 | 28.95 | 423,333 | +0.47(+1.65%) |
Dec 28, 2012 | 28.38 | 28.81 | 28.17 | 28.48 | 457,099 | -0.04(-0.14%) |
Dec 27, 2012 | 28.55 | 28.63 | 28.03 | 28.52 | 262,570 | -0.07(-0.24%) |
Dec 26, 2012 | 28.90 | 28.99 | 28.50 | 28.59 | 279,275 | -0.27(-0.94%) |
Dec 24, 2012 | 28.94 | 28.96 | 28.63 | 28.86 | 146,614 | -0.13(-0.45%) |
Dec 21, 2012 | 28.42 | 29.01 | 28.16 | 28.99 | 1,536,513 | +0.13(+0.45%) |
Dec 20, 2012 | 28.71 | 28.88 | 28.39 | 28.86 | 463,884 | +0.24(+0.84%) |
Dec 19, 2012 | 28.61 | 28.72 | 28.32 | 28.62 | 383,258 | +0.12(+0.42%) |
Dec 18, 2012 | 28.48 | 28.79 | 28.38 | 28.50 | 404,812 | +0.12(+0.42%) |
Dec 17, 2012 | 28.13 | 28.44 | 27.94 | 28.38 | 411,395 | +0.36(+1.28%) |
Dec 14, 2012 | 27.90 | 28.20 | 27.75 | 28.02 | 365,606 | -0.03(-0.11%) |
Dec 13, 2012 | 28.44 | 28.59 | 27.94 | 28.05 | 449,131 | -0.41(-1.44%) |
Dec 12, 2012 | 28.89 | 28.89 | 28.33 | 28.46 | 303,695 | -0.24(-0.84%) |
Dec 11, 2012 | 28.28 | 28.75 | 28.21 | 28.70 | 313,855 | +0.58(+2.06%) |
Dec 10, 2012 | 27.98 | 28.18 | 27.71 | 28.12 | 436,456 | +0.13(+0.46%) |
Dec 07, 2012 | 28.00 | 28.00 | 27.74 | 27.99 | 147,004 | +0.02(+0.07%) |
Dec 06, 2012 | 27.96 | 28.00 | 27.82 | 27.97 | 439,067 | +0.00(+0.00%) |
Dec 05, 2012 | 28.00 | 28.00 | 27.64 | 27.97 | 406,239 | +0.00(+0.00%) |
Dec 04, 2012 | 27.76 | 28.00 | 27.57 | 27.97 | 402,080 | +0.62(+2.27%) |
Nov 30, 2012 | 28.00 | 28.08 | 27.27 | 27.35 | 1,027,402 | -0.51(-1.83%) |
Nov 29, 2012 | 28.41 | 29.68 | 27.51 | 27.86 | 2,688,211 | +2.94(+11.80%) |
Nov 28, 2012 | 24.73 | 25.05 | 24.26 | 24.92 | 763,243 | -0.01(-0.04%) |
Nov 27, 2012 | 24.66 | 25.18 | 24.46 | 24.93 | 616,454 | +0.16(+0.65%) |
Nov 26, 2012 | 24.67 | 24.94 | 24.59 | 24.77 | 628,733 | +0.04(+0.16%) |
Nov 23, 2012 | 24.29 | 24.81 | 24.25 | 24.73 | 142,374 | +0.59(+2.44%) |
Nov 21, 2012 | 24.22 | 24.42 | 24.06 | 24.14 | 263,008 | +0.04(+0.17%) |
Nov 20, 2012 | 24.16 | 24.27 | 23.92 | 24.10 | 298,176 | -0.17(-0.70%) |
Nov 19, 2012 | 23.72 | 24.33 | 23.50 | 24.27 | 408,208 | +0.89(+3.81%) |
Nov 16, 2012 | 23.44 | 23.78 | 22.95 | 23.38 | 366,886 | -0.12(-0.51%) |
Nov 15, 2012 | 23.92 | 24.39 | 23.43 | 23.50 | 339,944 | -0.36(-1.51%) |
Nov 14, 2012 | 24.37 | 24.65 | 23.86 | 23.86 | 254,168 | -0.36(-1.49%) |
Nov 13, 2012 | 24.33 | 24.76 | 24.19 | 24.22 | 140,984 | -0.22(-0.90%) |
Nov 12, 2012 | 24.77 | 24.77 | 24.18 | 24.44 | 209,317 | -0.26(-1.05%) |
Nov 09, 2012 | 24.42 | 25.04 | 24.41 | 24.70 | 273,342 | +0.17(+0.69%) |
Nov 08, 2012 | 24.84 | 25.01 | 24.53 | 24.53 | 254,732 | -0.29(-1.17%) |
Nov 07, 2012 | 25.57 | 25.86 | 24.59 | 24.82 | 486,799 | -1.10(-4.24%) |
Nov 06, 2012 | 25.70 | 26.18 | 25.70 | 25.92 | 562,300 | +0.33(+1.29%) |
Nov 05, 2012 | 24.84 | 25.69 | 24.84 | 25.59 | 303,799 | +0.67(+2.69%) |
Nov 02, 2012 | 25.95 | 25.95 | 24.90 | 24.92 | 371,675 | -0.97(-3.75%) |