Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.97 | 18.11 | 17.79 | 17.98 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 17.94 | 18.04 | 17.74 | 18.01 | 1,179,886 | -0.01(-0.06%) |
Oct 29, 2013 | 17.86 | 18.20 | 17.78 | 18.02 | 0 | +0.15(+0.84%) |
Oct 28, 2013 | 17.75 | 17.99 | 17.51 | 17.87 | 0 | +0.05(+0.28%) |
Oct 25, 2013 | 18.00 | 18.16 | 17.66 | 17.82 | 0 | -0.14(-0.78%) |
Oct 24, 2013 | 17.64 | 18.06 | 17.51 | 17.96 | 916,835 | +0.29(+1.64%) |
Oct 23, 2013 | 17.63 | 17.72 | 17.54 | 17.67 | 1,071,145 | -0.07(-0.39%) |
Oct 22, 2013 | 17.69 | 18.01 | 17.50 | 17.74 | 679,258 | +0.16(+0.91%) |
Oct 21, 2013 | 18.04 | 18.04 | 17.43 | 17.58 | 826,533 | -0.36(-2.01%) |
Oct 18, 2013 | 17.11 | 18.04 | 17.02 | 17.94 | 1,783,384 | +0.86(+5.04%) |
Oct 17, 2013 | 16.65 | 17.09 | 16.61 | 17.08 | 1,174,829 | +0.41(+2.46%) |
Oct 16, 2013 | 16.68 | 16.85 | 16.40 | 16.67 | 1,765,384 | +0.02(+0.12%) |
Oct 15, 2013 | 17.20 | 17.50 | 16.61 | 16.65 | 1,658,384 | -0.62(-3.59%) |
Oct 14, 2013 | 16.57 | 17.40 | 16.57 | 17.27 | 1,813,077 | +0.59(+3.54%) |
Oct 11, 2013 | 17.55 | 17.64 | 16.49 | 16.68 | 0 | -0.96(-5.42%) |
Oct 10, 2013 | 17.76 | 17.92 | 17.54 | 17.64 | 990,342 | -0.01(-0.08%) |
Oct 09, 2013 | 17.90 | 18.00 | 17.61 | 17.65 | 0 | -0.18(-1.01%) |
Oct 08, 2013 | 18.13 | 18.26 | 17.63 | 17.83 | 935,383 | -0.25(-1.38%) |
Oct 07, 2013 | 18.43 | 18.59 | 17.96 | 18.08 | 0 | -0.44(-2.38%) |
Oct 04, 2013 | 18.38 | 18.63 | 18.32 | 18.52 | 0 | +0.13(+0.71%) |
Oct 03, 2013 | 18.40 | 18.56 | 18.28 | 18.39 | 0 | -0.07(-0.38%) |
Oct 02, 2013 | 18.48 | 18.78 | 18.39 | 18.46 | 865,382 | -0.14(-0.75%) |
Oct 01, 2013 | 18.67 | 19.14 | 18.51 | 18.60 | 1,086,284 | -0.32(-1.69%) |
Sep 27, 2013 | 18.87 | 19.00 | 18.70 | 18.92 | 0 | -0.10(-0.53%) |
Sep 26, 2013 | 19.11 | 19.50 | 18.93 | 19.02 | 787,306 | +0.00(+0.00%) |
Sep 25, 2013 | 19.27 | 19.28 | 18.72 | 19.02 | 967,471 | +0.01(+0.05%) |
Sep 24, 2013 | 19.18 | 19.23 | 18.69 | 19.01 | 703,071 | -0.16(-0.83%) |
Sep 23, 2013 | 19.36 | 19.66 | 18.92 | 19.17 | 908,645 | -0.28(-1.44%) |
Sep 20, 2013 | 19.42 | 19.68 | 19.11 | 19.45 | 0 | +0.03(+0.15%) |
Sep 19, 2013 | 20.00 | 20.24 | 19.29 | 19.42 | 1,228,632 | -0.64(-3.19%) |
Sep 18, 2013 | 19.50 | 20.10 | 19.20 | 20.06 | 0 | +0.71(+3.67%) |
Sep 17, 2013 | 19.37 | 19.60 | 19.22 | 19.35 | 0 | -0.07(-0.36%) |
Sep 16, 2013 | 19.90 | 19.83 | 19.34 | 19.42 | 0 | -0.32(-1.62%) |
Sep 13, 2013 | 19.39 | 19.76 | 19.39 | 19.74 | 0 | +0.33(+1.70%) |
Sep 12, 2013 | 19.66 | 19.79 | 19.29 | 19.41 | 0 | -0.33(-1.67%) |
Sep 11, 2013 | 18.77 | 19.82 | 18.76 | 19.74 | 2,752,967 | +0.88(+4.67%) |
Sep 10, 2013 | 18.43 | 18.94 | 18.27 | 18.86 | 2,258,708 | +0.46(+2.50%) |
Sep 09, 2013 | 18.34 | 18.48 | 18.11 | 18.40 | 0 | +0.35(+1.94%) |
Sep 06, 2013 | 18.36 | 18.50 | 17.96 | 18.05 | 0 | -0.31(-1.72%) |
Sep 05, 2013 | 17.94 | 18.51 | 17.90 | 18.36 | 5,416,833 | +0.57(+3.23%) |
Sep 04, 2013 | 18.55 | 19.06 | 17.62 | 17.79 | 19,795,408 | -6.23(-25.94%) |
Sep 03, 2013 | 24.34 | 24.54 | 23.65 | 24.02 | 2,528,800 | -0.10(-0.41%) |
Aug 30, 2013 | 24.32 | 24.42 | 23.82 | 24.12 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.07 | 24.59 | 23.85 | 24.40 | 1,469,221 | +0.28(+1.16%) |
Aug 28, 2013 | 23.67 | 24.81 | 23.51 | 24.12 | 1,664,533 | +0.63(+2.68%) |
Aug 27, 2013 | 23.48 | 24.10 | 23.47 | 23.49 | 1,129,960 | -0.20(-0.84%) |
Aug 26, 2013 | 23.73 | 24.09 | 23.50 | 23.69 | 0 | -0.06(-0.25%) |
Aug 23, 2013 | 23.96 | 24.06 | 23.56 | 23.75 | 0 | -0.16(-0.67%) |
Aug 22, 2013 | 24.02 | 24.16 | 23.56 | 23.91 | 532,085 | -0.12(-0.50%) |
Aug 21, 2013 | 24.05 | 24.14 | 23.13 | 24.03 | 0 | -0.08(-0.33%) |
Aug 20, 2013 | 23.02 | 24.24 | 23.02 | 24.11 | 711,165 | +1.17(+5.10%) |
Aug 19, 2013 | 23.23 | 23.59 | 22.88 | 22.94 | 567,506 | -0.36(-1.55%) |
Aug 16, 2013 | 23.55 | 23.85 | 23.24 | 23.30 | 0 | -0.43(-1.81%) |
Aug 15, 2013 | 23.87 | 23.96 | 23.45 | 23.73 | 682,399 | -0.37(-1.54%) |
Aug 14, 2013 | 23.95 | 24.31 | 23.76 | 24.10 | 522,540 | +0.08(+0.33%) |
Aug 13, 2013 | 24.07 | 24.65 | 23.49 | 24.02 | 1,398,159 | -0.08(-0.33%) |
Aug 12, 2013 | 24.40 | 24.74 | 23.96 | 24.10 | 637,567 | -0.47(-1.91%) |
Aug 09, 2013 | 24.17 | 24.65 | 23.71 | 24.57 | 1,019,164 | +0.35(+1.45%) |
Aug 08, 2013 | 24.27 | 24.41 | 24.03 | 24.22 | 742,600 | +0.00(+0.00%) |
Aug 07, 2013 | 24.75 | 25.01 | 24.18 | 24.22 | 887,123 | -0.63(-2.54%) |
Aug 06, 2013 | 25.72 | 25.76 | 24.62 | 24.85 | 956,519 | -0.87(-3.38%) |
Aug 05, 2013 | 25.43 | 25.99 | 25.25 | 25.72 | 1,026,863 | +0.34(+1.34%) |
Aug 02, 2013 | 24.87 | 25.56 | 24.50 | 25.38 | 1,006,386 | +0.51(+2.05%) |
Aug 01, 2013 | 25.11 | 25.42 | 24.65 | 24.87 | 1,562,227 | +0.01(+0.04%) |
Jul 31, 2013 | 25.35 | 25.50 | 24.85 | 24.86 | 0 | -0.34(-1.35%) |
Jul 30, 2013 | 26.06 | 26.10 | 25.10 | 25.20 | 0 | -0.82(-3.15%) |
Jul 29, 2013 | 26.60 | 26.84 | 25.73 | 26.02 | 0 | -1.49(-5.42%) |
Jul 26, 2013 | 27.58 | 27.76 | 27.30 | 27.51 | 0 | -0.32(-1.15%) |
Jul 25, 2013 | 27.43 | 27.84 | 26.89 | 27.83 | 0 | +0.35(+1.27%) |
Jul 24, 2013 | 27.86 | 28.02 | 27.25 | 27.48 | 0 | -0.32(-1.15%) |
Jul 23, 2013 | 28.09 | 28.36 | 27.65 | 27.80 | 0 | -0.29(-1.03%) |
Jul 22, 2013 | 28.35 | 28.35 | 27.86 | 28.09 | 0 | -0.26(-0.92%) |
Jul 19, 2013 | 28.86 | 29.10 | 28.35 | 28.35 | 0 | -0.62(-2.14%) |
Jul 18, 2013 | 28.77 | 29.37 | 28.77 | 28.97 | 0 | +0.21(+0.73%) |
Jul 17, 2013 | 28.87 | 29.08 | 28.54 | 28.76 | 328,961 | -0.25(-0.86%) |
Jul 16, 2013 | 29.28 | 29.54 | 28.73 | 29.01 | 477,848 | -0.32(-1.09%) |
Jul 15, 2013 | 28.75 | 29.36 | 27.83 | 29.33 | 0 | +0.51(+1.77%) |
Jul 12, 2013 | 29.00 | 29.37 | 28.71 | 28.82 | 0 | -0.29(-1.00%) |
Jul 11, 2013 | 28.60 | 29.23 | 28.60 | 29.11 | 940,018 | +0.78(+2.75%) |
Jul 10, 2013 | 27.49 | 28.34 | 27.28 | 28.33 | 707,829 | +0.92(+3.36%) |
Jul 09, 2013 | 27.65 | 27.57 | 27.01 | 27.41 | 0 | -0.16(-0.58%) |
Jul 08, 2013 | 27.44 | 27.92 | 27.33 | 27.57 | 843,731 | +0.28(+1.03%) |
Jul 05, 2013 | 27.30 | 27.64 | 26.50 | 27.29 | 0 | +0.14(+0.52%) |
Jul 03, 2013 | 27.55 | 27.73 | 26.75 | 27.15 | 0 | -0.65(-2.34%) |
Jul 02, 2013 | 27.82 | 28.16 | 27.48 | 27.80 | 0 | -0.13(-0.47%) |
Jul 01, 2013 | 27.84 | 28.34 | 27.59 | 27.93 | 0 | +0.14(+0.50%) |
Jun 28, 2013 | 26.96 | 27.99 | 26.77 | 27.79 | 2,256,418 | +0.79(+2.93%) |
Jun 26, 2013 | 27.40 | 27.42 | 26.25 | 27.00 | 0 | -0.16(-0.59%) |
Jun 25, 2013 | 26.76 | 27.37 | 26.72 | 27.16 | 0 | +1.13(+4.34%) |
Jun 24, 2013 | 26.46 | 26.82 | 25.99 | 26.03 | 0 | -0.72(-2.69%) |
Jun 21, 2013 | 25.84 | 27.34 | 25.77 | 26.75 | 2,740,467 | +1.01(+3.92%) |
Jun 20, 2013 | 24.69 | 25.89 | 24.43 | 25.74 | 0 | +0.79(+3.17%) |
Jun 19, 2013 | 25.36 | 25.74 | 24.94 | 24.95 | 0 | -0.49(-1.93%) |
Jun 18, 2013 | 25.77 | 26.04 | 24.91 | 25.44 | 0 | -0.33(-1.28%) |
Jun 17, 2013 | 26.56 | 26.67 | 25.48 | 25.77 | 0 | -0.43(-1.64%) |
Jun 14, 2013 | 26.27 | 26.34 | 25.87 | 26.20 | 0 | -0.14(-0.53%) |
Jun 13, 2013 | 26.03 | 26.43 | 25.90 | 26.34 | 606,599 | +0.31(+1.19%) |
Jun 12, 2013 | 26.17 | 26.45 | 25.80 | 26.03 | 855,924 | +0.10(+0.39%) |
Jun 11, 2013 | 26.64 | 26.74 | 25.89 | 25.93 | 1,150,731 | -0.99(-3.68%) |
Jun 10, 2013 | 27.62 | 27.85 | 26.80 | 26.92 | 0 | -0.67(-2.43%) |
Jun 07, 2013 | 27.66 | 27.74 | 27.03 | 27.59 | 0 | +0.22(+0.80%) |
Jun 06, 2013 | 27.50 | 27.99 | 26.58 | 27.37 | 4,920,402 | -2.72(-9.04%) |
Jun 05, 2013 | 29.76 | 30.59 | 29.18 | 30.09 | 2,905,223 | +0.55(+1.86%) |
Jun 04, 2013 | 28.72 | 29.83 | 28.43 | 29.54 | 0 | +0.71(+2.46%) |
Jun 03, 2013 | 28.74 | 29.05 | 27.66 | 28.83 | 1,323,345 | +0.28(+0.98%) |
May 31, 2013 | 28.46 | 29.33 | 28.28 | 28.55 | 1,039,019 | -0.09(-0.31%) |
May 30, 2013 | 29.04 | 29.20 | 28.63 | 28.64 | 821,291 | -0.22(-0.76%) |
May 29, 2013 | 29.50 | 29.92 | 28.75 | 28.86 | 942,979 | -0.63(-2.14%) |
May 28, 2013 | 30.18 | 30.50 | 29.34 | 29.49 | 862,855 | -0.06(-0.20%) |
May 24, 2013 | 30.13 | 30.42 | 29.38 | 29.55 | 0 | -0.96(-3.15%) |
May 23, 2013 | 30.46 | 30.94 | 30.08 | 30.51 | 0 | -0.37(-1.20%) |
May 22, 2013 | 31.48 | 32.43 | 30.68 | 30.88 | 0 | -0.72(-2.28%) |
May 21, 2013 | 31.50 | 32.35 | 31.49 | 31.60 | 0 | +0.12(+0.38%) |
May 20, 2013 | 29.95 | 31.56 | 29.87 | 31.48 | 0 | +1.51(+5.04%) |
May 17, 2013 | 29.34 | 30.25 | 29.24 | 29.97 | 0 | +0.68(+2.32%) |
May 16, 2013 | 29.02 | 29.31 | 28.57 | 29.29 | 652,910 | +0.13(+0.45%) |
May 15, 2013 | 29.78 | 29.97 | 29.10 | 29.16 | 0 | -0.93(-3.09%) |
May 13, 2013 | 29.80 | 30.51 | 29.58 | 30.09 | 0 | +0.57(+1.93%) |
May 10, 2013 | 28.45 | 29.60 | 28.44 | 29.52 | 0 | +1.15(+4.05%) |
May 09, 2013 | 27.58 | 28.53 | 27.58 | 28.37 | 0 | +0.83(+3.01%) |
May 08, 2013 | 27.45 | 27.67 | 27.04 | 27.54 | 0 | +0.07(+0.25%) |
May 07, 2013 | 27.72 | 27.80 | 27.32 | 27.47 | 0 | -0.10(-0.36%) |
May 06, 2013 | 28.05 | 28.21 | 27.38 | 27.57 | 0 | -0.40(-1.43%) |
May 03, 2013 | 27.04 | 28.05 | 27.04 | 27.97 | 0 | +1.29(+4.84%) |
May 02, 2013 | 26.88 | 27.21 | 26.42 | 26.68 | 0 | -0.19(-0.71%) |
May 01, 2013 | 28.61 | 28.61 | 26.83 | 26.87 | 1,251,912 | -1.69(-5.92%) |
Apr 30, 2013 | 28.36 | 29.01 | 28.25 | 28.56 | 0 | +0.15(+0.53%) |
Apr 29, 2013 | 29.28 | 29.53 | 28.13 | 28.41 | 1,307,784 | -0.84(-2.87%) |
Apr 26, 2013 | 29.05 | 29.38 | 29.03 | 29.25 | 1,047,893 | +0.22(+0.76%) |
Apr 25, 2013 | 29.24 | 29.46 | 28.49 | 29.03 | 2,545,080 | +1.19(+4.27%) |
Apr 24, 2013 | 27.86 | 28.16 | 27.33 | 27.84 | 543,721 | +0.08(+0.29%) |
Apr 23, 2013 | 28.04 | 28.12 | 27.03 | 27.76 | 569,895 | +0.00(+0.00%) |
Apr 22, 2013 | 27.79 | 27.96 | 27.28 | 27.76 | 324,489 | +0.01(+0.04%) |
Apr 19, 2013 | 27.35 | 28.28 | 27.05 | 27.75 | 618,340 | +0.52(+1.91%) |
Apr 18, 2013 | 28.03 | 28.12 | 26.90 | 27.23 | 585,197 | -0.82(-2.92%) |
Apr 17, 2013 | 28.69 | 29.01 | 27.56 | 28.05 | 837,562 | -0.99(-3.41%) |
Apr 16, 2013 | 28.98 | 29.38 | 28.55 | 29.04 | 1,073,206 | +0.27(+0.94%) |
Apr 15, 2013 | 28.83 | 29.55 | 28.42 | 28.77 | 975,951 | -0.40(-1.37%) |
Apr 12, 2013 | 28.95 | 29.60 | 28.76 | 29.17 | 322,296 | +0.02(+0.07%) |
Apr 11, 2013 | 28.92 | 29.59 | 28.92 | 29.15 | 1,038,612 | +0.28(+0.97%) |
Apr 10, 2013 | 28.06 | 28.92 | 28.00 | 28.87 | 1,317,215 | +0.80(+2.85%) |
Apr 09, 2013 | 28.60 | 28.80 | 28.04 | 28.07 | 755,360 | -0.43(-1.51%) |
Apr 08, 2013 | 28.39 | 28.63 | 28.01 | 28.50 | 611,022 | +0.21(+0.74%) |
Apr 05, 2013 | 27.17 | 28.41 | 26.65 | 28.29 | 1,054,476 | +0.57(+2.06%) |
Apr 04, 2013 | 28.47 | 28.75 | 27.55 | 27.72 | 842,915 | -0.75(-2.63%) |
Apr 03, 2013 | 28.73 | 28.99 | 28.02 | 28.47 | 700,670 | -0.29(-1.01%) |
Apr 02, 2013 | 28.86 | 29.54 | 28.45 | 28.76 | 1,055,026 | +0.07(+0.24%) |
Apr 01, 2013 | 28.47 | 28.85 | 28.39 | 28.69 | 896,274 | -0.03(-0.10%) |
Mar 28, 2013 | 28.87 | 28.87 | 28.31 | 28.72 | 1,232,429 | +0.20(+0.70%) |
Mar 27, 2013 | 28.40 | 28.96 | 28.25 | 28.52 | 3,819,391 | -1.63(-5.41%) |
Mar 26, 2013 | 30.67 | 30.70 | 29.67 | 30.15 | 634,256 | -0.52(-1.70%) |
Mar 25, 2013 | 29.60 | 30.98 | 29.08 | 30.67 | 1,612,462 | +1.11(+3.76%) |
Mar 22, 2013 | 28.91 | 29.65 | 28.51 | 29.56 | 566,109 | +0.73(+2.53%) |
Mar 21, 2013 | 28.67 | 29.06 | 28.20 | 28.83 | 672,703 | -0.08(-0.28%) |
Mar 20, 2013 | 28.78 | 29.80 | 28.00 | 28.91 | 3,388,208 | +1.93(+7.15%) |
Mar 19, 2013 | 27.65 | 27.94 | 25.74 | 26.98 | 2,406,170 | -0.46(-1.68%) |
Mar 18, 2013 | 27.20 | 27.57 | 26.41 | 27.44 | 993,018 | -0.08(-0.29%) |
Mar 15, 2013 | 28.09 | 28.44 | 27.36 | 27.52 | 921,191 | -0.67(-2.38%) |
Mar 14, 2013 | 27.67 | 28.46 | 27.42 | 28.19 | 581,136 | +0.51(+1.84%) |
Mar 13, 2013 | 26.94 | 28.07 | 26.81 | 27.68 | 1,058,729 | +1.27(+4.81%) |
Mar 12, 2013 | 26.45 | 26.98 | 25.95 | 26.41 | 449,581 | -0.13(-0.49%) |
Mar 11, 2013 | 26.47 | 26.67 | 26.12 | 26.54 | 393,616 | -0.05(-0.19%) |
Mar 08, 2013 | 26.43 | 27.25 | 26.21 | 26.59 | 298,519 | +0.52(+1.99%) |
Mar 07, 2013 | 26.53 | 27.17 | 25.95 | 26.07 | 367,781 | -0.55(-2.07%) |
Mar 06, 2013 | 26.82 | 27.16 | 26.35 | 26.62 | 583,138 | -0.17(-0.63%) |
Mar 05, 2013 | 26.36 | 27.12 | 26.27 | 26.79 | 451,220 | +0.68(+2.60%) |
Mar 04, 2013 | 25.38 | 26.12 | 25.02 | 26.11 | 415,349 | +0.57(+2.23%) |
Mar 01, 2013 | 24.94 | 25.71 | 24.56 | 25.54 | 698,314 | +0.09(+0.35%) |
Feb 28, 2013 | 26.00 | 26.16 | 25.35 | 25.45 | 572,597 | -0.45(-1.74%) |
Feb 27, 2013 | 25.38 | 26.38 | 25.32 | 25.90 | 772,667 | +1.03(+4.14%) |
Feb 26, 2013 | 24.91 | 25.62 | 24.31 | 24.87 | 1,045,972 | -0.15(-0.60%) |
Feb 22, 2013 | 25.30 | 25.31 | 24.02 | 25.02 | 1,045,336 | -0.05(-0.20%) |
Feb 21, 2013 | 26.00 | 26.14 | 24.77 | 25.07 | 601,118 | -0.93(-3.58%) |
Feb 20, 2013 | 26.94 | 27.23 | 25.96 | 26.00 | 814,514 | -0.98(-3.65%) |
Feb 19, 2013 | 27.70 | 27.76 | 26.84 | 26.98 | 742,376 | -0.65(-2.34%) |
Feb 15, 2013 | 27.82 | 28.10 | 27.21 | 27.63 | 566,818 | -0.11(-0.40%) |
Feb 14, 2013 | 27.11 | 28.15 | 27.07 | 27.74 | 894,155 | +0.47(+1.72%) |
Feb 13, 2013 | 26.95 | 28.04 | 26.95 | 27.27 | 696,350 | +0.28(+1.04%) |
Feb 12, 2013 | 27.40 | 27.48 | 26.03 | 26.99 | 1,241,573 | -0.31(-1.14%) |
Feb 11, 2013 | 26.88 | 27.75 | 26.83 | 27.30 | 1,008,631 | +0.26(+0.96%) |
Feb 08, 2013 | 26.59 | 27.10 | 26.26 | 27.04 | 789,519 | +0.63(+2.39%) |
Feb 07, 2013 | 27.07 | 27.41 | 25.83 | 26.41 | 1,350,454 | -0.59(-2.19%) |
Feb 06, 2013 | 27.71 | 28.18 | 26.68 | 27.00 | 660,231 | -0.76(-2.74%) |
Feb 04, 2013 | 28.47 | 29.08 | 27.66 | 27.76 | 818,736 | -0.89(-3.11%) |
Feb 01, 2013 | 28.61 | 29.25 | 27.92 | 28.65 | 732,861 | +0.25(+0.88%) |
Jan 31, 2013 | 27.37 | 28.72 | 27.20 | 28.40 | 1,094,457 | +0.93(+3.39%) |
Jan 30, 2013 | 28.39 | 28.56 | 26.91 | 27.47 | 919,796 | -1.05(-3.68%) |
Jan 29, 2013 | 28.62 | 28.80 | 28.34 | 28.52 | 634,843 | -0.16(-0.56%) |
Jan 28, 2013 | 28.89 | 29.13 | 28.50 | 28.68 | 561,163 | -0.07(-0.24%) |
Jan 25, 2013 | 28.69 | 29.25 | 28.50 | 28.75 | 560,588 | -0.03(-0.10%) |
Jan 24, 2013 | 28.50 | 29.27 | 28.50 | 28.78 | 957,258 | +0.11(+0.38%) |
Jan 23, 2013 | 28.75 | 28.92 | 28.07 | 28.67 | 809,202 | -0.25(-0.86%) |
Jan 22, 2013 | 28.90 | 29.41 | 28.30 | 28.92 | 613,578 | +0.04(+0.14%) |
Jan 18, 2013 | 28.10 | 28.88 | 27.77 | 28.88 | 1,481,805 | +0.83(+2.96%) |
Jan 17, 2013 | 26.71 | 28.27 | 26.71 | 28.05 | 1,472,215 | +1.22(+4.55%) |
Jan 16, 2013 | 27.20 | 27.75 | 26.62 | 26.83 | 698,253 | -0.70(-2.54%) |
Jan 15, 2013 | 27.00 | 27.67 | 27.00 | 27.53 | 790,735 | +0.31(+1.14%) |
Jan 14, 2013 | 29.55 | 29.79 | 25.49 | 27.22 | 4,921,045 | -1.01(-3.58%) |
Jan 11, 2013 | 27.55 | 29.30 | 27.52 | 28.23 | 1,554,678 | +0.66(+2.39%) |
Jan 10, 2013 | 27.57 | 27.84 | 26.70 | 27.57 | 547,828 | +0.04(+0.15%) |
Jan 09, 2013 | 27.29 | 28.02 | 27.08 | 27.53 | 639,575 | +0.40(+1.48%) |
Jan 08, 2013 | 27.63 | 27.67 | 26.79 | 27.13 | 708,006 | -0.40(-1.46%) |
Jan 07, 2013 | 26.76 | 27.64 | 26.51 | 27.53 | 1,135,922 | +0.51(+1.89%) |
Jan 04, 2013 | 27.46 | 27.96 | 26.59 | 27.02 | 849,887 | -0.54(-1.96%) |
Jan 03, 2013 | 26.42 | 27.94 | 26.36 | 27.56 | 953,766 | +0.90(+3.40%) |
Jan 02, 2013 | 26.01 | 26.66 | 25.64 | 26.66 | 1,038,725 | +0.71(+2.72%) |
Dec 31, 2012 | 24.30 | 26.09 | 24.30 | 25.95 | 1,022,286 | +1.03(+4.13%) |
Dec 28, 2012 | 24.72 | 25.24 | 24.20 | 24.92 | 676,596 | -0.05(-0.20%) |
Dec 27, 2012 | 24.54 | 25.15 | 23.92 | 24.97 | 782,167 | +0.53(+2.17%) |
Dec 26, 2012 | 25.83 | 25.83 | 24.30 | 24.44 | 1,313,066 | -1.35(-5.23%) |
Dec 24, 2012 | 25.56 | 26.01 | 25.20 | 25.79 | 370,754 | +0.18(+0.70%) |
Dec 21, 2012 | 26.27 | 26.47 | 25.45 | 25.61 | 2,305,102 | -0.75(-2.85%) |
Dec 20, 2012 | 27.56 | 27.70 | 26.12 | 26.36 | 970,286 | -0.75(-2.77%) |
Dec 19, 2012 | 26.83 | 28.09 | 26.77 | 27.11 | 2,956,177 | +0.33(+1.23%) |
Dec 18, 2012 | 25.97 | 26.90 | 25.92 | 26.78 | 1,223,254 | +0.84(+3.24%) |
Dec 17, 2012 | 25.32 | 26.00 | 25.30 | 25.94 | 1,210,541 | +1.28(+5.19%) |
Dec 14, 2012 | 23.93 | 24.67 | 23.86 | 24.66 | 942,290 | +0.60(+2.49%) |
Dec 13, 2012 | 24.02 | 24.49 | 23.65 | 24.06 | 1,543,510 | +0.96(+4.16%) |
Dec 12, 2012 | 23.08 | 23.77 | 22.90 | 23.10 | 974,568 | +0.01(+0.04%) |
Dec 11, 2012 | 22.75 | 23.35 | 22.68 | 23.09 | 1,084,837 | +0.55(+2.44%) |
Dec 10, 2012 | 23.84 | 24.12 | 22.31 | 22.54 | 1,902,987 | -1.29(-5.41%) |
Dec 07, 2012 | 24.57 | 25.04 | 23.15 | 23.83 | 2,134,419 | -0.83(-3.37%) |
Dec 06, 2012 | 27.04 | 27.11 | 24.53 | 24.66 | 3,603,635 | -2.34(-8.67%) |
Dec 05, 2012 | 29.59 | 29.70 | 26.63 | 27.00 | 4,115,055 | +0.19(+0.71%) |
Dec 04, 2012 | 26.63 | 27.21 | 25.55 | 26.81 | 2,641,908 | +0.78(+3.00%) |
Nov 30, 2012 | 25.66 | 26.24 | 25.36 | 26.03 | 990,202 | +0.49(+1.92%) |
Nov 29, 2012 | 26.40 | 26.95 | 25.41 | 25.54 | 969,541 | -0.53(-2.03%) |
Nov 28, 2012 | 25.39 | 26.39 | 24.95 | 26.07 | 1,061,129 | +0.61(+2.40%) |
Nov 27, 2012 | 26.44 | 27.25 | 25.26 | 25.46 | 1,019,278 | -1.06(-4.00%) |
Nov 26, 2012 | 26.91 | 26.93 | 25.72 | 26.52 | 699,261 | -0.22(-0.82%) |
Nov 23, 2012 | 26.64 | 27.15 | 26.40 | 26.74 | 307,552 | +0.16(+0.60%) |
Nov 21, 2012 | 26.08 | 26.66 | 25.50 | 26.58 | 537,339 | +0.49(+1.88%) |
Nov 20, 2012 | 25.69 | 26.18 | 25.50 | 26.09 | 320,978 | +0.19(+0.73%) |
Nov 19, 2012 | 25.15 | 25.97 | 24.97 | 25.90 | 640,614 | +1.13(+4.56%) |
Nov 16, 2012 | 24.45 | 25.37 | 24.24 | 24.77 | 987,070 | +0.82(+3.42%) |
Nov 15, 2012 | 24.39 | 24.46 | 23.76 | 23.95 | 807,313 | -0.50(-2.04%) |
Nov 14, 2012 | 24.85 | 25.34 | 24.39 | 24.45 | 1,164,280 | -0.15(-0.61%) |
Nov 13, 2012 | 24.68 | 24.86 | 24.17 | 24.60 | 938,345 | -0.32(-1.28%) |
Nov 12, 2012 | 25.31 | 25.40 | 24.53 | 24.92 | 927,907 | -0.33(-1.31%) |
Nov 09, 2012 | 24.91 | 25.41 | 24.37 | 25.25 | 843,635 | +0.15(+0.60%) |
Nov 08, 2012 | 26.01 | 26.24 | 25.03 | 25.10 | 1,004,375 | -1.09(-4.16%) |
Nov 07, 2012 | 26.79 | 26.97 | 26.05 | 26.19 | 830,884 | -0.81(-3.00%) |
Nov 06, 2012 | 28.03 | 28.17 | 26.52 | 27.00 | 1,438,878 | -0.54(-1.97%) |
Nov 05, 2012 | 27.95 | 28.09 | 27.09 | 27.54 | 980,589 | -0.33(-1.18%) |
Nov 02, 2012 | 29.33 | 29.72 | 27.80 | 27.87 | 1,001,982 | -1.43(-4.88%) |