Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.65 | 63.07 | 61.72 | 62.71 | 0 | -0.12(-0.19%) |
Oct 30, 2013 | 62.17 | 63.23 | 61.91 | 62.83 | 0 | +1.19(+1.93%) |
Oct 29, 2013 | 61.25 | 61.97 | 59.50 | 61.64 | 0 | +0.68(+1.12%) |
Oct 28, 2013 | 62.26 | 62.59 | 60.49 | 60.96 | 0 | -1.00(-1.61%) |
Oct 25, 2013 | 64.16 | 64.46 | 61.93 | 61.96 | 0 | -1.81(-2.84%) |
Oct 24, 2013 | 62.26 | 63.83 | 62.10 | 63.77 | 842,782 | +1.74(+2.81%) |
Oct 23, 2013 | 62.75 | 62.76 | 61.21 | 62.03 | 0 | -0.96(-1.52%) |
Oct 22, 2013 | 62.95 | 64.50 | 62.14 | 62.99 | 0 | +0.31(+0.49%) |
Oct 21, 2013 | 62.07 | 63.33 | 61.61 | 62.68 | 0 | +0.80(+1.29%) |
Oct 18, 2013 | 63.23 | 63.49 | 61.71 | 61.88 | 1,131,785 | -0.74(-1.18%) |
Oct 17, 2013 | 59.13 | 62.91 | 59.13 | 62.62 | 0 | +3.43(+5.79%) |
Oct 16, 2013 | 57.92 | 59.47 | 57.80 | 59.19 | 0 | +1.69(+2.94%) |
Oct 15, 2013 | 59.13 | 59.13 | 57.16 | 57.50 | 0 | -1.85(-3.12%) |
Oct 14, 2013 | 58.66 | 59.57 | 58.11 | 59.35 | 667,573 | -0.10(-0.17%) |
Oct 11, 2013 | 59.43 | 60.36 | 59.03 | 59.45 | 0 | +0.23(+0.39%) |
Oct 10, 2013 | 57.45 | 59.40 | 57.01 | 59.22 | 0 | +2.54(+4.48%) |
Oct 09, 2013 | 57.16 | 57.51 | 54.93 | 56.68 | 0 | -0.24(-0.42%) |
Oct 08, 2013 | 60.53 | 61.25 | 55.62 | 56.92 | 0 | -3.12(-5.20%) |
Oct 07, 2013 | 61.23 | 62.61 | 59.51 | 60.04 | 1,853,118 | -2.91(-4.62%) |
Oct 04, 2013 | 60.82 | 63.77 | 60.53 | 62.95 | 0 | +2.29(+3.78%) |
Oct 03, 2013 | 61.11 | 61.98 | 59.91 | 60.66 | 926,766 | -0.80(-1.30%) |
Oct 02, 2013 | 60.30 | 61.92 | 60.30 | 61.46 | 0 | -0.04(-0.07%) |
Oct 01, 2013 | 60.02 | 61.68 | 59.49 | 61.50 | 1,193,503 | +0.01(+0.02%) |
Sep 27, 2013 | 61.84 | 62.32 | 61.09 | 61.49 | 0 | -0.48(-0.77%) |
Sep 26, 2013 | 60.71 | 61.97 | 60.52 | 61.97 | 0 | +1.53(+2.53%) |
Sep 25, 2013 | 60.59 | 60.94 | 59.86 | 60.44 | 0 | +0.07(+0.12%) |
Sep 24, 2013 | 60.40 | 61.29 | 59.07 | 60.37 | 0 | -0.39(-0.64%) |
Sep 23, 2013 | 62.09 | 62.23 | 58.85 | 60.76 | 0 | -1.22(-1.97%) |
Sep 20, 2013 | 62.12 | 63.34 | 61.45 | 61.98 | 0 | +0.65(+1.06%) |
Sep 19, 2013 | 60.66 | 62.00 | 60.53 | 61.33 | 1,046,570 | +0.87(+1.44%) |
Sep 18, 2013 | 59.55 | 60.50 | 59.32 | 60.46 | 0 | +1.09(+1.84%) |
Sep 17, 2013 | 59.49 | 59.76 | 58.03 | 59.37 | 0 | +0.26(+0.44%) |
Sep 16, 2013 | 60.97 | 59.92 | 58.36 | 59.11 | 0 | -0.43(-0.72%) |
Sep 13, 2013 | 60.72 | 60.90 | 59.29 | 59.54 | 0 | -1.24(-2.04%) |
Sep 12, 2013 | 61.18 | 62.21 | 60.57 | 60.78 | 0 | -0.22(-0.36%) |
Sep 11, 2013 | 60.10 | 61.75 | 59.95 | 61.00 | 0 | +0.65(+1.08%) |
Sep 10, 2013 | 59.98 | 61.21 | 59.47 | 60.35 | 0 | +0.92(+1.55%) |
Sep 09, 2013 | 56.48 | 59.75 | 56.35 | 59.43 | 0 | +3.09(+5.48%) |
Sep 06, 2013 | 55.93 | 57.75 | 55.57 | 56.34 | 0 | +0.95(+1.72%) |
Sep 05, 2013 | 55.26 | 55.92 | 55.00 | 55.39 | 0 | +0.06(+0.11%) |
Sep 04, 2013 | 55.00 | 55.94 | 54.76 | 55.33 | 0 | +0.09(+0.16%) |
Sep 03, 2013 | 54.75 | 56.52 | 54.50 | 55.24 | 0 | +0.03(+0.05%) |
Aug 30, 2013 | 53.70 | 55.83 | 52.52 | 55.21 | 0 | +6.29(+12.86%) |
Aug 29, 2013 | 48.36 | 49.65 | 48.32 | 48.92 | 1,413,953 | +0.81(+1.68%) |
Aug 28, 2013 | 48.11 | 48.47 | 47.69 | 48.11 | 1,233,014 | -0.07(-0.15%) |
Aug 27, 2013 | 49.84 | 49.84 | 47.77 | 48.18 | 0 | -1.98(-3.95%) |
Aug 26, 2013 | 50.28 | 50.98 | 50.06 | 50.16 | 0 | -0.05(-0.10%) |
Aug 23, 2013 | 50.20 | 50.50 | 49.39 | 50.21 | 0 | +0.02(+0.04%) |
Aug 22, 2013 | 50.26 | 50.56 | 49.85 | 50.19 | 0 | +0.18(+0.36%) |
Aug 21, 2013 | 49.97 | 50.76 | 49.69 | 50.01 | 0 | +0.07(+0.14%) |
Aug 20, 2013 | 50.13 | 50.42 | 49.29 | 49.94 | 0 | -0.06(-0.12%) |
Aug 19, 2013 | 49.98 | 50.97 | 49.61 | 50.00 | 0 | +0.20(+0.40%) |
Aug 16, 2013 | 50.06 | 50.06 | 49.33 | 49.80 | 0 | -0.11(-0.22%) |
Aug 15, 2013 | 50.95 | 51.09 | 49.44 | 49.91 | 730,115 | -1.78(-3.44%) |
Aug 14, 2013 | 52.52 | 52.82 | 51.66 | 51.69 | 0 | -0.55(-1.05%) |
Aug 13, 2013 | 52.11 | 52.97 | 51.65 | 52.24 | 266,600 | -0.11(-0.21%) |
Aug 12, 2013 | 51.66 | 52.57 | 51.30 | 52.35 | 221,491 | +0.62(+1.20%) |
Aug 09, 2013 | 52.14 | 52.86 | 51.66 | 51.73 | 400,053 | -0.29(-0.56%) |
Aug 08, 2013 | 51.85 | 52.22 | 51.42 | 52.02 | 430,734 | +0.34(+0.66%) |
Aug 07, 2013 | 52.00 | 52.00 | 51.26 | 51.68 | 475,289 | -0.42(-0.81%) |
Aug 06, 2013 | 53.01 | 53.07 | 52.03 | 52.10 | 656,067 | -0.88(-1.66%) |
Aug 05, 2013 | 52.17 | 53.19 | 52.17 | 52.98 | 784,401 | +0.38(+0.72%) |
Aug 02, 2013 | 51.41 | 53.47 | 50.76 | 52.60 | 1,338,191 | +1.34(+2.61%) |
Aug 01, 2013 | 50.28 | 52.08 | 50.15 | 51.26 | 957,546 | +1.25(+2.50%) |
Jul 31, 2013 | 50.21 | 50.57 | 49.50 | 50.01 | 0 | +0.08(+0.16%) |
Jul 30, 2013 | 49.78 | 50.05 | 49.40 | 49.93 | 0 | +0.07(+0.14%) |
Jul 29, 2013 | 50.73 | 50.73 | 49.47 | 49.86 | 0 | -0.60(-1.19%) |
Jul 26, 2013 | 51.04 | 51.14 | 50.14 | 50.46 | 0 | -0.90(-1.75%) |
Jul 25, 2013 | 51.15 | 52.12 | 51.08 | 51.36 | 0 | +0.20(+0.39%) |
Jul 24, 2013 | 50.26 | 51.46 | 50.26 | 51.16 | 0 | +1.06(+2.12%) |
Jul 23, 2013 | 50.36 | 50.53 | 49.91 | 50.10 | 0 | +0.26(+0.52%) |
Jul 22, 2013 | 50.10 | 50.28 | 49.62 | 49.84 | 0 | +0.17(+0.34%) |
Jul 19, 2013 | 49.61 | 50.16 | 49.51 | 49.67 | 718,835 | -0.27(-0.54%) |
Jul 18, 2013 | 50.19 | 50.32 | 49.59 | 49.94 | 0 | +0.03(+0.06%) |
Jul 17, 2013 | 49.84 | 50.77 | 49.74 | 49.91 | 632,203 | -0.01(-0.02%) |
Jul 16, 2013 | 50.14 | 50.40 | 49.32 | 49.92 | 0 | -0.53(-1.05%) |
Jul 15, 2013 | 50.63 | 51.31 | 50.39 | 50.45 | 0 | -0.27(-0.53%) |
Jul 12, 2013 | 49.67 | 51.11 | 49.50 | 50.72 | 0 | +1.22(+2.46%) |
Jul 11, 2013 | 50.08 | 50.15 | 49.20 | 49.50 | 0 | -0.31(-0.62%) |
Jul 10, 2013 | 48.79 | 49.85 | 48.68 | 49.81 | 0 | +1.16(+2.38%) |
Jul 09, 2013 | 48.22 | 49.07 | 48.00 | 48.65 | 0 | +0.40(+0.83%) |
Jul 08, 2013 | 49.57 | 49.58 | 48.19 | 48.25 | 0 | -1.07(-2.17%) |
Jul 05, 2013 | 48.58 | 49.34 | 48.58 | 49.32 | 0 | +0.91(+1.88%) |
Jul 03, 2013 | 48.38 | 48.76 | 47.51 | 48.41 | 0 | +0.26(+0.54%) |
Jul 02, 2013 | 47.43 | 49.29 | 47.40 | 48.15 | 0 | +0.43(+0.90%) |
Jul 01, 2013 | 46.35 | 47.92 | 46.15 | 47.72 | 0 | +1.36(+2.93%) |
Jun 28, 2013 | 46.75 | 47.61 | 46.29 | 46.36 | 8,399,941 | +0.37(+0.80%) |
Jun 26, 2013 | 44.55 | 46.10 | 44.00 | 45.99 | 0 | +2.04(+4.64%) |
Jun 25, 2013 | 43.88 | 44.29 | 43.51 | 43.95 | 0 | +0.17(+0.39%) |
Jun 24, 2013 | 43.31 | 44.40 | 43.22 | 43.78 | 0 | -0.07(-0.16%) |
Jun 21, 2013 | 43.80 | 43.95 | 42.83 | 43.85 | 1,561,015 | +0.26(+0.60%) |
Jun 20, 2013 | 43.66 | 43.79 | 43.05 | 43.59 | 0 | -0.13(-0.30%) |
Jun 19, 2013 | 43.91 | 44.16 | 43.69 | 43.72 | 0 | -0.25(-0.57%) |
Jun 18, 2013 | 43.69 | 44.67 | 43.42 | 43.97 | 0 | +0.12(+0.27%) |
Jun 17, 2013 | 43.48 | 44.15 | 43.40 | 43.85 | 0 | +0.78(+1.81%) |
Jun 14, 2013 | 44.02 | 44.28 | 42.97 | 43.07 | 0 | -0.74(-1.69%) |
Jun 13, 2013 | 43.65 | 43.87 | 43.11 | 43.81 | 751,325 | +0.01(+0.02%) |
Jun 12, 2013 | 44.49 | 44.79 | 43.73 | 43.80 | 1,072,846 | -0.30(-0.68%) |
Jun 11, 2013 | 43.58 | 44.65 | 42.97 | 44.10 | 1,286,469 | -0.03(-0.07%) |
Jun 10, 2013 | 43.79 | 44.15 | 43.04 | 44.13 | 0 | +0.71(+1.64%) |
Jun 07, 2013 | 43.00 | 43.50 | 42.24 | 43.42 | 0 | +0.53(+1.24%) |
Jun 06, 2013 | 42.10 | 43.03 | 41.78 | 42.89 | 0 | +0.87(+2.07%) |
Jun 05, 2013 | 42.79 | 43.11 | 41.29 | 42.02 | 2,467,645 | -0.97(-2.26%) |
Jun 04, 2013 | 44.61 | 45.45 | 42.96 | 42.99 | 0 | -2.04(-4.53%) |
Jun 03, 2013 | 46.24 | 46.45 | 44.79 | 45.03 | 2,377,292 | -1.73(-3.70%) |
May 31, 2013 | 44.05 | 47.11 | 43.40 | 46.76 | 2,795,586 | +1.54(+3.41%) |
May 30, 2013 | 45.94 | 46.21 | 44.45 | 45.22 | 2,397,164 | -0.65(-1.42%) |
May 29, 2013 | 45.48 | 46.06 | 44.46 | 45.87 | 1,510,752 | +0.08(+0.17%) |
May 28, 2013 | 45.03 | 46.09 | 45.02 | 45.79 | 975,017 | +0.97(+2.16%) |
May 24, 2013 | 44.82 | 44.86 | 44.06 | 44.82 | 0 | -0.06(-0.13%) |
May 23, 2013 | 45.00 | 45.32 | 43.61 | 44.88 | 0 | -0.23(-0.51%) |
May 22, 2013 | 46.84 | 46.90 | 44.76 | 45.11 | 0 | -1.59(-3.40%) |
May 21, 2013 | 46.52 | 47.21 | 45.84 | 46.70 | 0 | +0.21(+0.45%) |
May 20, 2013 | 45.98 | 47.14 | 45.82 | 46.49 | 0 | +1.05(+2.31%) |
May 17, 2013 | 45.02 | 45.55 | 44.53 | 45.44 | 0 | +0.74(+1.66%) |
May 16, 2013 | 44.81 | 45.20 | 44.52 | 44.70 | 1,187,910 | +0.42(+0.95%) |
May 15, 2013 | 45.27 | 45.44 | 43.86 | 44.28 | 0 | +0.03(+0.07%) |
May 13, 2013 | 44.76 | 45.04 | 44.02 | 44.25 | 0 | -0.64(-1.43%) |
May 10, 2013 | 43.75 | 45.16 | 43.41 | 44.89 | 0 | +1.84(+4.27%) |
May 09, 2013 | 43.67 | 43.69 | 41.77 | 43.05 | 0 | -0.32(-0.74%) |
May 08, 2013 | 42.85 | 44.60 | 42.85 | 43.37 | 0 | -1.05(-2.36%) |
May 07, 2013 | 43.40 | 44.49 | 42.99 | 44.42 | 0 | +0.74(+1.69%) |
May 06, 2013 | 43.40 | 43.97 | 42.87 | 43.68 | 0 | +0.40(+0.92%) |
May 03, 2013 | 42.50 | 43.49 | 42.18 | 43.28 | 0 | +1.10(+2.61%) |
May 02, 2013 | 40.90 | 42.50 | 40.72 | 42.18 | 0 | +1.45(+3.56%) |
May 01, 2013 | 40.59 | 41.63 | 40.59 | 40.73 | 0 | -0.07(-0.17%) |
Apr 30, 2013 | 41.76 | 42.16 | 40.48 | 40.80 | 0 | -0.93(-2.23%) |
Apr 29, 2013 | 41.69 | 41.86 | 41.21 | 41.73 | 865,224 | +0.59(+1.43%) |
Apr 26, 2013 | 41.95 | 42.53 | 41.03 | 41.14 | 1,024,136 | -0.89(-2.12%) |
Apr 25, 2013 | 41.06 | 42.09 | 40.75 | 42.03 | 1,467,495 | +1.15(+2.81%) |
Apr 24, 2013 | 41.45 | 41.50 | 40.72 | 40.88 | 0 | -0.63(-1.52%) |
Apr 23, 2013 | 40.64 | 41.77 | 40.64 | 41.51 | 645,863 | +0.80(+1.97%) |
Apr 22, 2013 | 41.06 | 41.49 | 40.22 | 40.71 | 981,359 | +0.08(+0.20%) |
Apr 19, 2013 | 41.03 | 41.03 | 40.03 | 40.63 | 1,229,360 | -0.39(-0.95%) |
Apr 18, 2013 | 42.42 | 42.42 | 40.79 | 41.02 | 1,040,641 | -1.08(-2.57%) |
Apr 17, 2013 | 42.03 | 42.49 | 41.73 | 42.10 | 1,295,612 | -0.04(-0.09%) |
Apr 16, 2013 | 41.60 | 42.28 | 41.22 | 42.14 | 1,870,758 | +0.69(+1.66%) |
Apr 15, 2013 | 42.09 | 42.48 | 41.42 | 41.45 | 1,441,628 | -0.81(-1.92%) |
Apr 12, 2013 | 42.13 | 42.40 | 41.64 | 42.26 | 881,121 | +0.12(+0.28%) |
Apr 11, 2013 | 41.37 | 42.25 | 40.99 | 42.14 | 1,596,424 | +0.98(+2.38%) |
Apr 10, 2013 | 40.56 | 41.44 | 40.29 | 41.16 | 2,540,893 | +0.71(+1.76%) |
Apr 09, 2013 | 39.75 | 40.65 | 39.69 | 40.45 | 1,149,969 | +0.59(+1.48%) |
Apr 08, 2013 | 39.33 | 40.22 | 39.26 | 39.86 | 1,397,664 | -0.05(-0.13%) |
Apr 05, 2013 | 38.99 | 40.00 | 38.60 | 39.91 | 1,121,748 | +0.42(+1.06%) |
Apr 04, 2013 | 39.35 | 39.89 | 39.10 | 39.49 | 1,322,774 | +0.16(+0.41%) |
Apr 03, 2013 | 39.71 | 39.90 | 38.75 | 39.33 | 1,601,514 | -0.40(-1.01%) |
Apr 02, 2013 | 40.01 | 40.37 | 39.60 | 39.73 | 929,629 | -0.27(-0.68%) |
Apr 01, 2013 | 39.82 | 40.30 | 39.66 | 40.00 | 1,540,268 | -0.03(-0.07%) |
Mar 28, 2013 | 39.84 | 40.58 | 39.80 | 40.03 | 1,425,611 | +0.01(+0.02%) |
Mar 27, 2013 | 39.26 | 40.03 | 38.82 | 40.02 | 1,657,740 | +1.02(+2.62%) |
Mar 26, 2013 | 39.49 | 39.70 | 38.60 | 39.00 | 3,280,093 | -0.98(-2.45%) |
Mar 25, 2013 | 38.52 | 40.63 | 38.48 | 39.98 | 3,272,579 | +0.93(+2.38%) |
Mar 22, 2013 | 38.44 | 39.30 | 38.03 | 39.05 | 1,312,576 | +0.59(+1.53%) |
Mar 21, 2013 | 38.16 | 38.82 | 37.62 | 38.46 | 1,010,737 | -0.09(-0.23%) |
Mar 20, 2013 | 37.86 | 38.56 | 37.61 | 38.55 | 1,166,633 | +1.06(+2.83%) |
Mar 19, 2013 | 38.65 | 38.80 | 37.13 | 37.49 | 1,635,172 | -1.09(-2.83%) |
Mar 18, 2013 | 38.10 | 38.98 | 38.03 | 38.58 | 922,315 | -0.42(-1.08%) |
Mar 15, 2013 | 39.11 | 39.49 | 38.65 | 39.00 | 1,147,760 | -0.04(-0.10%) |
Mar 14, 2013 | 38.68 | 39.50 | 38.38 | 39.04 | 1,633,284 | +0.48(+1.24%) |
Mar 13, 2013 | 38.22 | 38.72 | 37.91 | 38.56 | 1,069,457 | +0.45(+1.18%) |
Mar 12, 2013 | 38.47 | 38.98 | 37.73 | 38.11 | 1,523,941 | -0.51(-1.32%) |
Mar 11, 2013 | 37.77 | 39.03 | 37.51 | 38.62 | 1,199,525 | -0.10(-0.26%) |
Mar 08, 2013 | 37.95 | 39.23 | 37.93 | 38.72 | 1,755,047 | +0.71(+1.87%) |
Mar 07, 2013 | 38.00 | 38.07 | 37.64 | 38.01 | 1,717,785 | +0.17(+0.45%) |
Mar 06, 2013 | 37.79 | 38.04 | 37.30 | 37.84 | 1,806,065 | +0.28(+0.75%) |
Mar 05, 2013 | 37.28 | 37.68 | 37.01 | 37.56 | 3,442,558 | -0.04(-0.11%) |
Mar 04, 2013 | 37.43 | 38.18 | 37.05 | 37.60 | 3,742,197 | -1.37(-3.52%) |
Mar 01, 2013 | 37.08 | 39.18 | 36.13 | 38.97 | 4,318,340 | +2.84(+7.86%) |
Feb 28, 2013 | 36.42 | 36.71 | 35.93 | 36.13 | 2,107,071 | -0.23(-0.63%) |
Feb 27, 2013 | 35.30 | 36.47 | 35.10 | 36.36 | 1,306,334 | +0.85(+2.39%) |
Feb 26, 2013 | 35.51 | 35.75 | 35.06 | 35.51 | 1,802,894 | +0.50(+1.43%) |
Feb 22, 2013 | 34.05 | 35.06 | 34.00 | 35.01 | 703,320 | +0.97(+2.85%) |
Feb 21, 2013 | 34.18 | 34.82 | 33.78 | 34.04 | 794,528 | -0.07(-0.21%) |
Feb 20, 2013 | 34.88 | 35.07 | 34.04 | 34.11 | 827,562 | -0.57(-1.64%) |
Feb 19, 2013 | 34.74 | 35.35 | 34.67 | 34.68 | 728,027 | -0.30(-0.86%) |
Feb 15, 2013 | 35.44 | 35.76 | 34.90 | 34.98 | 1,555,150 | -0.10(-0.29%) |
Feb 14, 2013 | 34.47 | 35.19 | 34.02 | 35.08 | 1,479,124 | +0.58(+1.68%) |
Feb 13, 2013 | 34.42 | 34.83 | 34.12 | 34.50 | 717,567 | -0.14(-0.40%) |
Feb 12, 2013 | 34.28 | 34.75 | 33.76 | 34.64 | 1,711,584 | +0.76(+2.24%) |
Feb 11, 2013 | 33.08 | 34.01 | 33.00 | 33.88 | 770,641 | +0.46(+1.38%) |
Feb 08, 2013 | 32.79 | 33.74 | 32.75 | 33.42 | 636,784 | +0.21(+0.63%) |
Feb 07, 2013 | 33.75 | 33.77 | 32.82 | 33.21 | 733,451 | -0.71(-2.09%) |
Feb 06, 2013 | 33.88 | 34.16 | 33.64 | 33.92 | 780,894 | +0.25(+0.74%) |
Feb 04, 2013 | 33.51 | 34.05 | 33.33 | 33.67 | 884,336 | -0.23(-0.68%) |
Feb 01, 2013 | 33.27 | 34.02 | 33.27 | 33.90 | 2,550,040 | +0.94(+2.85%) |
Jan 31, 2013 | 32.91 | 33.93 | 32.50 | 32.96 | 1,078,099 | +0.18(+0.55%) |
Jan 30, 2013 | 33.49 | 33.64 | 32.31 | 32.78 | 1,357,369 | -0.68(-2.03%) |
Jan 29, 2013 | 33.65 | 33.75 | 32.57 | 33.46 | 2,411,382 | -0.62(-1.82%) |
Jan 28, 2013 | 33.88 | 34.98 | 33.88 | 34.08 | 1,982,267 | +0.45(+1.34%) |
Jan 25, 2013 | 33.62 | 34.90 | 33.29 | 33.63 | 2,140,750 | +0.14(+0.42%) |
Jan 24, 2013 | 33.53 | 33.62 | 33.15 | 33.49 | 2,042,697 | +0.26(+0.78%) |
Jan 23, 2013 | 33.73 | 33.74 | 33.00 | 33.23 | 1,306,049 | -0.31(-0.92%) |
Jan 22, 2013 | 33.42 | 33.63 | 32.96 | 33.54 | 1,129,829 | +0.04(+0.12%) |
Jan 18, 2013 | 33.15 | 33.75 | 33.00 | 33.50 | 2,604,840 | +0.35(+1.06%) |
Jan 17, 2013 | 31.85 | 33.40 | 31.14 | 33.15 | 2,955,141 | +1.37(+4.31%) |
Jan 16, 2013 | 33.00 | 33.35 | 31.75 | 31.78 | 3,933,321 | -1.68(-5.02%) |
Jan 15, 2013 | 31.19 | 33.71 | 31.00 | 33.46 | 3,302,239 | +2.16(+6.90%) |
Jan 14, 2013 | 31.63 | 31.87 | 30.85 | 31.30 | 1,536,125 | -0.97(-3.01%) |
Jan 11, 2013 | 29.50 | 32.44 | 29.44 | 32.27 | 3,579,761 | +2.50(+8.40%) |
Jan 10, 2013 | 29.89 | 29.89 | 29.22 | 29.77 | 720,904 | +0.03(+0.10%) |
Jan 09, 2013 | 28.77 | 29.81 | 28.77 | 29.74 | 885,330 | +0.86(+2.98%) |
Jan 08, 2013 | 28.77 | 29.18 | 28.25 | 28.88 | 1,195,388 | -0.48(-1.65%) |
Jan 07, 2013 | 29.40 | 29.89 | 29.32 | 29.36 | 873,444 | -0.32(-1.06%) |
Jan 04, 2013 | 29.53 | 29.87 | 29.29 | 29.68 | 559,063 | +0.33(+1.12%) |
Jan 03, 2013 | 29.50 | 29.80 | 29.14 | 29.35 | 637,960 | +0.09(+0.31%) |
Jan 02, 2013 | 29.11 | 29.51 | 29.02 | 29.26 | 1,214,727 | +0.29(+1.00%) |
Dec 31, 2012 | 28.08 | 29.18 | 28.08 | 28.97 | 941,357 | +0.56(+1.97%) |
Dec 28, 2012 | 28.45 | 28.77 | 28.34 | 28.41 | 676,345 | -0.37(-1.29%) |
Dec 27, 2012 | 28.41 | 28.91 | 27.97 | 28.78 | 1,193,990 | -0.06(-0.21%) |
Dec 26, 2012 | 28.64 | 29.12 | 28.61 | 28.84 | 469,896 | -0.36(-1.23%) |
Dec 24, 2012 | 29.04 | 29.27 | 28.98 | 29.20 | 324,950 | -0.17(-0.58%) |
Dec 21, 2012 | 29.02 | 29.43 | 28.66 | 29.37 | 1,643,560 | +0.26(+0.89%) |
Dec 20, 2012 | 29.16 | 29.38 | 28.85 | 29.11 | 1,312,047 | -0.26(-0.89%) |
Dec 19, 2012 | 28.28 | 29.67 | 28.05 | 29.37 | 2,552,829 | +1.11(+3.93%) |
Dec 18, 2012 | 27.21 | 28.40 | 27.21 | 28.26 | 1,564,084 | +0.59(+2.13%) |
Dec 17, 2012 | 27.21 | 27.71 | 27.14 | 27.67 | 953,274 | +0.10(+0.36%) |
Dec 14, 2012 | 27.05 | 27.66 | 26.98 | 27.57 | 931,788 | +0.37(+1.35%) |
Dec 13, 2012 | 27.17 | 27.46 | 26.93 | 27.20 | 1,344,595 | +0.11(+0.41%) |
Dec 12, 2012 | 27.82 | 27.82 | 26.91 | 27.09 | 1,876,036 | -0.51(-1.85%) |
Dec 11, 2012 | 27.82 | 28.00 | 27.55 | 27.60 | 1,484,792 | -0.24(-0.86%) |
Dec 10, 2012 | 27.82 | 28.43 | 27.73 | 27.84 | 1,735,290 | -0.05(-0.18%) |
Dec 07, 2012 | 28.60 | 28.70 | 27.84 | 27.89 | 1,293,238 | -1.00(-3.46%) |
Dec 06, 2012 | 28.26 | 29.00 | 27.78 | 28.89 | 938,654 | +0.15(+0.52%) |
Dec 05, 2012 | 28.01 | 28.80 | 27.71 | 28.74 | 1,316,295 | +0.61(+2.17%) |
Dec 04, 2012 | 28.00 | 28.55 | 27.87 | 28.13 | 1,342,184 | -2.07(-6.85%) |
Nov 30, 2012 | 30.21 | 30.92 | 28.10 | 30.20 | 8,192,955 | +0.22(+0.73%) |
Nov 29, 2012 | 29.03 | 30.00 | 28.97 | 29.98 | 2,152,981 | +1.02(+3.52%) |
Nov 28, 2012 | 28.99 | 29.10 | 28.76 | 28.96 | 751,630 | -0.10(-0.34%) |
Nov 27, 2012 | 28.90 | 29.22 | 28.67 | 29.06 | 838,091 | +0.26(+0.90%) |
Nov 26, 2012 | 28.60 | 28.99 | 28.19 | 28.80 | 698,403 | -0.09(-0.31%) |
Nov 23, 2012 | 28.70 | 29.01 | 28.48 | 28.89 | 300,597 | +0.22(+0.77%) |
Nov 21, 2012 | 28.39 | 29.20 | 28.39 | 28.67 | 748,023 | +0.28(+0.99%) |
Nov 20, 2012 | 28.02 | 28.60 | 28.02 | 28.39 | 657,664 | +0.25(+0.89%) |
Nov 19, 2012 | 28.81 | 28.92 | 27.32 | 28.14 | 1,445,956 | -0.36(-1.27%) |
Nov 16, 2012 | 27.38 | 29.00 | 27.31 | 28.50 | 1,378,940 | +1.11(+4.05%) |
Nov 15, 2012 | 26.64 | 27.44 | 26.64 | 27.39 | 1,184,154 | +0.81(+3.05%) |
Nov 14, 2012 | 26.53 | 27.36 | 26.34 | 26.58 | 752,842 | +0.28(+1.06%) |
Nov 13, 2012 | 26.31 | 26.70 | 26.10 | 26.30 | 412,849 | -0.24(-0.90%) |
Nov 12, 2012 | 26.97 | 27.00 | 26.15 | 26.54 | 722,378 | -0.38(-1.41%) |
Nov 09, 2012 | 26.91 | 27.06 | 26.58 | 26.92 | 848,951 | +0.11(+0.41%) |
Nov 08, 2012 | 27.34 | 27.35 | 26.73 | 26.81 | 733,528 | -0.55(-2.01%) |
Nov 07, 2012 | 27.45 | 27.57 | 26.87 | 27.36 | 649,752 | -0.39(-1.41%) |
Nov 06, 2012 | 27.88 | 28.18 | 27.58 | 27.75 | 569,012 | +0.06(+0.22%) |
Nov 05, 2012 | 28.18 | 28.41 | 27.41 | 27.69 | 795,081 | -0.54(-1.91%) |
Nov 02, 2012 | 28.67 | 28.76 | 27.77 | 28.23 | 829,758 | -0.29(-1.02%) |