Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.04 | 25.04 | 24.73 | 24.96 | 29,984 | +0.14(+0.57%) |
Oct 30, 2013 | 25.04 | 25.18 | 24.79 | 24.82 | 21,486 | -0.24(-0.97%) |
Oct 29, 2013 | 24.92 | 25.06 | 24.92 | 25.06 | 10,992 | +0.00(+0.01%) |
Oct 28, 2013 | 25.10 | 25.26 | 25.06 | 25.06 | 26,339 | -0.20(-0.78%) |
Oct 25, 2013 | 25.18 | 25.26 | 25.16 | 25.26 | 2,106 | +0.16(+0.66%) |
Oct 24, 2013 | 25.44 | 25.44 | 25.07 | 25.09 | 90,176 | -0.20(-0.77%) |
Oct 23, 2013 | 25.14 | 25.44 | 25.14 | 25.29 | 16,800 | +0.27(+1.09%) |
Oct 22, 2013 | 24.98 | 25.06 | 24.96 | 25.02 | 45,625 | +0.53(+2.16%) |
Oct 21, 2013 | 24.54 | 24.54 | 24.40 | 24.49 | 132,723 | -0.17(-0.70%) |
Oct 18, 2013 | 24.70 | 24.89 | 24.66 | 24.66 | 19,793 | +0.06(+0.24%) |
Oct 17, 2013 | 24.41 | 24.66 | 24.38 | 24.60 | 84,788 | +0.49(+2.05%) |
Oct 16, 2013 | 23.48 | 24.11 | 23.48 | 24.11 | 18,765 | +0.53(+2.27%) |
Oct 15, 2013 | 23.78 | 23.82 | 23.57 | 23.57 | 92,596 | +0.02(+0.09%) |
Oct 14, 2013 | 23.91 | 24.07 | 23.43 | 23.55 | 27,172 | -0.41(-1.71%) |
Oct 11, 2013 | 24.28 | 24.28 | 23.96 | 23.96 | 126,480 | -0.01(-0.06%) |
Oct 10, 2013 | 23.66 | 23.99 | 23.56 | 23.97 | 21,464 | -0.00(-0.01%) |
Oct 09, 2013 | 24.13 | 24.13 | 23.98 | 23.98 | 7,453 | -0.31(-1.26%) |
Oct 08, 2013 | 24.35 | 24.41 | 24.27 | 24.28 | 21,922 | -0.01(-0.03%) |
Oct 07, 2013 | 24.26 | 24.31 | 24.20 | 24.29 | 47,507 | +0.20(+0.83%) |
Oct 04, 2013 | 24.03 | 24.09 | 23.96 | 24.09 | 5,854 | -0.05(-0.20%) |
Oct 03, 2013 | 24.34 | 24.34 | 24.13 | 24.14 | 2,263 | -0.01(-0.03%) |
Oct 02, 2013 | 24.21 | 24.43 | 24.13 | 24.15 | 7,709 | -0.01(-0.03%) |
Oct 01, 2013 | 24.20 | 24.20 | 24.01 | 24.15 | 48,224 | -0.15(-0.62%) |
Sep 27, 2013 | 24.19 | 24.41 | 24.19 | 24.30 | 20,460 | -0.01(-0.06%) |
Sep 26, 2013 | 24.28 | 24.37 | 24.17 | 24.32 | 47,824 | -0.26(-1.07%) |
Sep 25, 2013 | 24.39 | 24.66 | 24.39 | 24.58 | 115,282 | +0.15(+0.60%) |
Sep 24, 2013 | 24.09 | 24.45 | 24.03 | 24.43 | 23,721 | +0.57(+2.37%) |
Sep 23, 2013 | 23.73 | 23.91 | 23.73 | 23.87 | 10,779 | +0.31(+1.32%) |
Sep 20, 2013 | 23.44 | 23.71 | 23.40 | 23.56 | 18,246 | +0.26(+1.12%) |
Sep 19, 2013 | 23.71 | 23.71 | 23.23 | 23.30 | 6,366 | -0.40(-1.70%) |
Sep 18, 2013 | 23.04 | 23.80 | 22.20 | 23.70 | 36,833 | +0.59(+2.56%) |
Sep 17, 2013 | 22.87 | 23.11 | 22.87 | 23.11 | 3,817 | +0.40(+1.77%) |
Sep 16, 2013 | 23.04 | 23.36 | 22.70 | 22.71 | 73,548 | -0.33(-1.43%) |
Sep 13, 2013 | 23.01 | 23.13 | 22.86 | 23.04 | 195,694 | +0.14(+0.62%) |
Sep 12, 2013 | 23.17 | 23.24 | 22.84 | 22.89 | 35,917 | +0.12(+0.55%) |
Sep 11, 2013 | 22.68 | 22.77 | 22.52 | 22.77 | 10,667 | +0.12(+0.53%) |
Sep 10, 2013 | 22.69 | 22.92 | 22.60 | 22.65 | 9,589 | -0.22(-0.97%) |
Sep 09, 2013 | 22.78 | 23.11 | 22.78 | 22.87 | 33,031 | +0.05(+0.21%) |
Sep 06, 2013 | 23.04 | 23.08 | 22.77 | 22.82 | 52,293 | +0.20(+0.87%) |
Sep 05, 2013 | 22.89 | 22.93 | 22.51 | 22.63 | 20,289 | -0.61(-2.63%) |
Sep 04, 2013 | 23.44 | 23.52 | 23.24 | 23.24 | 21,311 | -0.14(-0.59%) |
Sep 03, 2013 | 23.42 | 23.52 | 23.02 | 23.37 | 27,687 | -0.69(-2.87%) |
Aug 30, 2013 | 24.05 | 24.29 | 24.03 | 24.06 | 148,007 | +0.11(+0.45%) |
Aug 29, 2013 | 23.69 | 23.98 | 23.69 | 23.96 | 72,086 | +0.36(+1.52%) |
Aug 28, 2013 | 23.79 | 23.79 | 23.55 | 23.60 | 21,008 | -0.47(-1.95%) |
Aug 27, 2013 | 23.67 | 24.16 | 23.59 | 24.07 | 27,285 | +0.63(+2.70%) |
Aug 26, 2013 | 23.26 | 23.44 | 23.23 | 23.44 | 27,247 | +0.14(+0.62%) |
Aug 23, 2013 | 22.59 | 23.31 | 22.59 | 23.29 | 22,299 | +0.68(+3.02%) |
Aug 22, 2013 | 22.43 | 22.61 | 22.36 | 22.61 | 85,336 | +0.34(+1.54%) |
Aug 21, 2013 | 22.59 | 22.79 | 22.26 | 22.26 | 9,573 | -0.56(-2.44%) |
Aug 20, 2013 | 22.71 | 22.83 | 22.63 | 22.82 | 15,302 | +0.41(+1.83%) |
Aug 19, 2013 | 22.66 | 22.66 | 22.30 | 22.41 | 20,350 | -0.39(-1.72%) |
Aug 16, 2013 | 23.02 | 23.02 | 22.51 | 22.80 | 27,804 | -0.25(-1.08%) |
Aug 15, 2013 | 23.11 | 23.30 | 22.98 | 23.05 | 39,948 | -0.50(-2.14%) |
Aug 14, 2013 | 23.69 | 23.70 | 23.56 | 23.56 | 8,174 | +0.02(+0.08%) |
Aug 13, 2013 | 23.69 | 23.76 | 23.54 | 23.54 | 32,196 | -0.75(-3.08%) |
Aug 12, 2013 | 24.68 | 24.74 | 24.29 | 24.29 | 4,289 | -0.26(-1.07%) |
Aug 09, 2013 | 24.37 | 24.61 | 24.36 | 24.55 | 7,410 | +0.07(+0.29%) |
Aug 08, 2013 | 24.54 | 24.71 | 24.39 | 24.48 | 29,387 | +0.03(+0.13%) |
Aug 07, 2013 | 24.23 | 24.45 | 24.23 | 24.45 | 7,453 | +0.49(+2.06%) |
Aug 06, 2013 | 23.83 | 23.97 | 23.78 | 23.95 | 16,988 | -0.01(-0.04%) |
Aug 05, 2013 | 24.12 | 24.12 | 23.86 | 23.96 | 10,720 | -0.24(-1.01%) |
Aug 02, 2013 | 24.11 | 24.28 | 24.10 | 24.21 | 14,956 | +0.47(+1.97%) |
Aug 01, 2013 | 24.18 | 24.23 | 23.63 | 23.74 | 22,995 | -0.90(-3.67%) |
Jul 31, 2013 | 24.01 | 24.64 | 23.84 | 24.64 | 79,297 | +0.16(+0.65%) |
Jul 30, 2013 | 24.67 | 24.70 | 24.41 | 24.48 | 82,109 | -0.04(-0.16%) |
Jul 29, 2013 | 24.68 | 24.69 | 24.49 | 24.52 | 10,527 | -0.39(-1.58%) |
Jul 26, 2013 | 24.84 | 24.92 | 24.72 | 24.91 | 11,962 | +0.32(+1.30%) |
Jul 25, 2013 | 24.36 | 24.62 | 24.33 | 24.59 | 29,351 | -0.01(-0.05%) |
Jul 24, 2013 | 24.68 | 24.76 | 24.50 | 24.61 | 8,140 | -0.63(-2.51%) |
Jul 23, 2013 | 25.28 | 25.28 | 25.13 | 25.24 | 8,538 | -0.30(-1.17%) |
Jul 22, 2013 | 25.54 | 25.62 | 25.45 | 25.54 | 15,266 | +0.08(+0.33%) |
Jul 19, 2013 | 24.96 | 25.45 | 24.95 | 25.45 | 14,147 | +0.83(+3.38%) |
Jul 18, 2013 | 25.15 | 25.15 | 24.62 | 24.62 | 71,105 | -0.63(-2.50%) |
Jul 17, 2013 | 25.41 | 25.45 | 25.25 | 25.25 | 56,081 | +0.09(+0.37%) |
Jul 16, 2013 | 24.98 | 25.19 | 24.96 | 25.16 | 19,072 | +0.38(+1.54%) |
Jul 15, 2013 | 24.87 | 25.01 | 24.76 | 24.78 | 7,410 | +0.12(+0.49%) |
Jul 12, 2013 | 24.85 | 25.15 | 24.57 | 24.66 | 29,948 | -0.04(-0.16%) |
Jul 11, 2013 | 24.60 | 24.71 | 24.36 | 24.70 | 35,057 | +0.53(+2.21%) |
Jul 10, 2013 | 24.50 | 24.52 | 24.12 | 24.16 | 23,225 | -0.46(-1.85%) |
Jul 09, 2013 | 24.59 | 24.63 | 24.46 | 24.62 | 11,879 | +0.15(+0.60%) |
Jul 08, 2013 | 24.49 | 24.60 | 24.43 | 24.47 | 24,314 | +0.38(+1.57%) |
Jul 05, 2013 | 25.07 | 25.07 | 24.09 | 24.09 | 73,030 | -1.76(-6.80%) |
Jul 03, 2013 | 26.04 | 26.05 | 25.83 | 25.85 | 14,372 | -0.19(-0.74%) |
Jul 02, 2013 | 26.10 | 26.25 | 25.97 | 26.04 | 11,906 | -0.05(-0.19%) |
Jul 01, 2013 | 25.63 | 26.09 | 25.59 | 26.09 | 84,727 | +0.18(+0.69%) |
Jun 28, 2013 | 25.33 | 25.97 | 25.23 | 25.91 | 61,220 | +0.77(+3.06%) |
Jun 26, 2013 | 25.15 | 25.36 | 24.73 | 25.14 | 51,821 | +0.33(+1.35%) |
Jun 25, 2013 | 25.31 | 25.31 | 24.80 | 24.81 | 36,941 | -0.45(-1.78%) |
Jun 24, 2013 | 24.81 | 25.44 | 24.71 | 25.26 | 103,722 | +0.09(+0.37%) |
Jun 21, 2013 | 25.79 | 25.96 | 24.99 | 25.16 | 178,402 | -0.86(-3.32%) |
Jun 20, 2013 | 25.80 | 26.36 | 25.48 | 26.03 | 154,838 | -0.79(-2.93%) |
Jun 19, 2013 | 27.58 | 27.58 | 26.67 | 26.81 | 64,869 | -0.48(-1.77%) |
Jun 18, 2013 | 27.05 | 27.47 | 27.04 | 27.30 | 13,337 | +0.03(+0.11%) |
Jun 17, 2013 | 27.65 | 27.65 | 27.27 | 27.27 | 34,990 | -0.41(-1.50%) |
Jun 14, 2013 | 27.70 | 28.00 | 27.68 | 27.68 | 19,281 | +0.05(+0.18%) |
Jun 13, 2013 | 27.23 | 27.69 | 27.20 | 27.63 | 16,972 | +0.71(+2.65%) |
Jun 12, 2013 | 27.21 | 27.67 | 26.92 | 26.92 | 49,270 | -0.66(-2.40%) |
Jun 11, 2013 | 26.93 | 27.58 | 26.83 | 27.58 | 21,471 | +0.53(+1.97%) |
Jun 10, 2013 | 27.47 | 27.47 | 27.01 | 27.05 | 71,954 | -0.29(-1.07%) |
Jun 07, 2013 | 27.75 | 28.05 | 27.34 | 27.34 | 55,396 | -0.97(-3.43%) |
Jun 06, 2013 | 28.15 | 29.02 | 28.05 | 28.31 | 144,539 | -0.10(-0.34%) |
Jun 05, 2013 | 27.87 | 28.41 | 27.85 | 28.41 | 78,383 | +0.63(+2.26%) |
Jun 04, 2013 | 27.65 | 27.94 | 27.61 | 27.78 | 23,476 | -0.33(-1.16%) |
Jun 03, 2013 | 27.65 | 28.45 | 27.28 | 28.11 | 35,852 | +0.24(+0.86%) |
May 31, 2013 | 28.03 | 28.03 | 27.25 | 27.87 | 47,817 | -0.14(-0.49%) |
May 30, 2013 | 28.20 | 28.27 | 27.88 | 28.00 | 92,915 | -0.14(-0.49%) |
May 29, 2013 | 27.87 | 28.14 | 27.82 | 28.14 | 136,480 | +0.58(+2.10%) |
May 28, 2013 | 28.59 | 28.66 | 27.56 | 27.56 | 76,605 | -1.44(-4.96%) |
May 24, 2013 | 29.20 | 29.20 | 28.97 | 29.00 | 5,279 | +0.10(+0.34%) |
May 23, 2013 | 28.99 | 29.09 | 28.59 | 28.90 | 20,911 | +0.24(+0.84%) |
May 22, 2013 | 29.58 | 29.83 | 28.55 | 28.66 | 62,497 | -0.87(-2.94%) |
May 21, 2013 | 28.82 | 29.53 | 28.82 | 29.53 | 8,499 | +0.46(+1.58%) |
May 20, 2013 | 29.38 | 29.38 | 28.99 | 29.07 | 8,904 | -0.02(-0.06%) |
May 17, 2013 | 29.58 | 29.67 | 29.09 | 29.09 | 39,591 | -0.78(-2.62%) |
May 16, 2013 | 29.62 | 30.06 | 29.62 | 29.87 | 224,902 | +0.63(+2.15%) |
May 15, 2013 | 29.34 | 29.39 | 28.82 | 29.25 | 38,733 | -0.29(-0.98%) |
May 13, 2013 | 29.57 | 29.68 | 29.54 | 29.54 | 21,895 | -0.48(-1.59%) |
May 10, 2013 | 30.28 | 30.31 | 29.57 | 30.01 | 25,612 | -0.74(-2.41%) |
May 09, 2013 | 30.92 | 31.23 | 30.73 | 30.75 | 23,930 | -0.02(-0.05%) |
May 08, 2013 | 30.73 | 30.96 | 30.71 | 30.77 | 11,340 | +0.04(+0.12%) |
May 07, 2013 | 30.83 | 30.83 | 30.69 | 30.73 | 19,382 | -0.19(-0.62%) |
May 06, 2013 | 31.24 | 31.24 | 30.78 | 30.93 | 26,676 | -0.14(-0.46%) |
May 03, 2013 | 31.73 | 31.74 | 31.05 | 31.07 | 380,390 | -1.61(-4.93%) |
May 02, 2013 | 32.52 | 32.68 | 32.45 | 32.68 | 64,541 | -0.04(-0.11%) |
May 01, 2013 | 32.51 | 32.80 | 32.51 | 32.72 | 105,399 | +0.64(+1.99%) |
Apr 30, 2013 | 32.23 | 32.39 | 32.08 | 32.08 | 21,610 | +0.05(+0.15%) |
Apr 29, 2013 | 32.36 | 32.42 | 31.99 | 32.03 | 193,372 | -0.22(-0.68%) |
Apr 26, 2013 | 32.17 | 32.25 | 31.70 | 32.25 | 79,214 | +0.54(+1.71%) |
Apr 25, 2013 | 31.64 | 31.73 | 31.60 | 31.70 | 108,276 | -0.23(-0.73%) |
Apr 24, 2013 | 31.81 | 31.97 | 31.76 | 31.94 | 19,198 | +0.19(+0.59%) |
Apr 23, 2013 | 32.23 | 32.67 | 31.75 | 31.75 | 63,216 | -0.28(-0.89%) |
Apr 22, 2013 | 32.11 | 32.17 | 31.90 | 32.03 | 20,584 | +0.10(+0.32%) |
Apr 19, 2013 | 31.99 | 32.00 | 31.88 | 31.93 | 22,037 | -0.20(-0.61%) |
Apr 18, 2013 | 32.01 | 32.15 | 31.93 | 32.13 | 10,361 | +0.26(+0.82%) |
Apr 17, 2013 | 31.74 | 32.29 | 31.74 | 31.87 | 21,224 | +0.30(+0.96%) |
Apr 16, 2013 | 31.47 | 31.81 | 31.47 | 31.56 | 89,089 | -0.46(-1.43%) |
Apr 15, 2013 | 31.62 | 32.06 | 31.49 | 32.02 | 87,537 | +0.50(+1.60%) |
Apr 12, 2013 | 31.17 | 31.52 | 30.97 | 31.52 | 26,461 | +0.95(+3.12%) |
Apr 11, 2013 | 30.63 | 30.75 | 30.50 | 30.56 | 16,977 | +0.01(+0.04%) |
Apr 10, 2013 | 30.80 | 30.84 | 30.48 | 30.55 | 43,191 | -0.84(-2.68%) |
Apr 09, 2013 | 31.62 | 31.69 | 31.35 | 31.39 | 10,813 | -0.15(-0.47%) |
Apr 08, 2013 | 31.87 | 31.96 | 31.48 | 31.54 | 12,605 | -0.40(-1.25%) |
Apr 05, 2013 | 31.66 | 32.30 | 31.66 | 31.94 | 62,809 | +1.21(+3.92%) |
Apr 04, 2013 | 30.32 | 30.76 | 30.30 | 30.73 | 229,243 | +0.65(+2.16%) |
Apr 03, 2013 | 29.71 | 30.20 | 29.71 | 30.08 | 16,072 | +0.59(+2.01%) |
Apr 02, 2013 | 29.60 | 29.61 | 29.41 | 29.49 | 101,921 | -0.24(-0.81%) |
Apr 01, 2013 | 29.61 | 29.75 | 29.61 | 29.73 | 10,132 | +0.47(+1.61%) |
Mar 28, 2013 | 29.54 | 29.64 | 29.26 | 29.26 | 32,975 | -0.30(-1.02%) |
Mar 27, 2013 | 29.61 | 29.74 | 29.54 | 29.56 | 15,780 | +0.44(+1.50%) |
Mar 26, 2013 | 28.90 | 29.22 | 28.90 | 29.13 | 11,340 | +0.11(+0.40%) |
Mar 25, 2013 | 28.84 | 29.24 | 28.79 | 29.01 | 13,577 | -0.17(-0.59%) |
Mar 22, 2013 | 28.93 | 29.18 | 28.87 | 29.18 | 245,571 | +0.19(+0.64%) |
Mar 21, 2013 | 28.87 | 29.01 | 28.75 | 29.00 | 16,743 | +0.41(+1.45%) |
Mar 20, 2013 | 28.80 | 28.86 | 28.58 | 28.58 | 6,564 | -0.60(-2.07%) |
Mar 19, 2013 | 28.89 | 29.38 | 28.86 | 29.19 | 22,133 | +0.46(+1.59%) |
Mar 18, 2013 | 28.82 | 28.86 | 28.52 | 28.73 | 21,693 | +0.45(+1.61%) |
Mar 15, 2013 | 28.09 | 28.29 | 28.09 | 28.28 | 1,695 | +0.24(+0.84%) |
Mar 14, 2013 | 28.04 | 28.22 | 28.00 | 28.04 | 17,368 | -0.20(-0.72%) |
Mar 13, 2013 | 28.11 | 28.33 | 28.07 | 28.24 | 34,707 | -0.04(-0.15%) |
Mar 12, 2013 | 28.13 | 28.31 | 28.11 | 28.29 | 23,530 | +0.38(+1.37%) |
Mar 11, 2013 | 28.04 | 28.04 | 27.85 | 27.90 | 10,813 | +0.04(+0.13%) |
Mar 08, 2013 | 27.93 | 28.14 | 27.78 | 27.87 | 409,404 | -0.60(-2.10%) |
Mar 07, 2013 | 28.67 | 28.67 | 28.45 | 28.46 | 17,087 | -0.47(-1.62%) |
Mar 06, 2013 | 29.04 | 29.17 | 28.93 | 28.93 | 21,875 | -0.43(-1.48%) |
Mar 05, 2013 | 29.41 | 29.50 | 29.35 | 29.36 | 10,114 | -0.25(-0.85%) |
Mar 04, 2013 | 29.89 | 29.91 | 29.62 | 29.62 | 29,733 | -0.25(-0.83%) |
Mar 01, 2013 | 29.94 | 30.00 | 29.79 | 29.87 | 13,541 | +0.28(+0.93%) |
Feb 28, 2013 | 29.57 | 29.60 | 29.50 | 29.59 | 18,792 | +0.12(+0.39%) |
Feb 27, 2013 | 30.09 | 30.13 | 29.36 | 29.47 | 37,152 | -0.21(-0.71%) |
Feb 26, 2013 | 29.70 | 30.12 | 29.69 | 29.69 | 9,227 | +0.74(+2.55%) |
Feb 22, 2013 | 28.82 | 29.00 | 28.82 | 28.95 | 328,471 | +0.14(+0.50%) |
Feb 21, 2013 | 28.81 | 28.98 | 28.72 | 28.81 | 36,476 | +0.30(+1.06%) |
Feb 20, 2013 | 28.16 | 28.51 | 28.15 | 28.50 | 43,023 | +0.19(+0.67%) |
Feb 19, 2013 | 28.65 | 28.74 | 28.31 | 28.31 | 15,753 | -0.25(-0.89%) |
Feb 15, 2013 | 28.71 | 28.71 | 28.42 | 28.57 | 8,778 | -0.19(-0.67%) |
Feb 14, 2013 | 28.50 | 28.80 | 28.45 | 28.76 | 11,556 | +0.45(+1.57%) |
Feb 13, 2013 | 28.28 | 28.46 | 28.14 | 28.31 | 25,538 | -0.31(-1.09%) |
Feb 12, 2013 | 28.71 | 28.78 | 28.61 | 28.62 | 26,074 | -0.42(-1.44%) |
Feb 11, 2013 | 28.88 | 29.05 | 28.86 | 29.04 | 18,726 | +0.29(+1.02%) |
Feb 08, 2013 | 28.71 | 28.83 | 28.63 | 28.75 | 8,309 | -0.03(-0.10%) |
Feb 07, 2013 | 28.72 | 29.10 | 28.70 | 28.78 | 17,361 | +0.03(+0.09%) |
Feb 06, 2013 | 28.62 | 28.76 | 28.42 | 28.75 | 44,413 | -0.13(-0.46%) |
Feb 04, 2013 | 28.66 | 28.94 | 28.61 | 28.89 | 35,291 | +0.65(+2.30%) |
Feb 01, 2013 | 29.26 | 29.26 | 28.24 | 28.24 | 49,537 | -0.62(-2.15%) |
Jan 31, 2013 | 28.76 | 28.90 | 28.60 | 28.86 | 39,479 | +0.21(+0.75%) |
Jan 30, 2013 | 28.59 | 28.72 | 28.38 | 28.64 | 111,469 | -0.11(-0.37%) |
Jan 29, 2013 | 29.04 | 29.27 | 28.73 | 28.75 | 68,195 | -0.31(-1.08%) |
Jan 28, 2013 | 28.73 | 29.06 | 28.73 | 29.06 | 13,842 | -0.22(-0.76%) |
Jan 25, 2013 | 29.44 | 29.49 | 29.18 | 29.28 | 51,610 | -0.82(-2.72%) |
Jan 24, 2013 | 30.20 | 30.21 | 29.92 | 30.10 | 17,952 | -0.23(-0.77%) |
Jan 23, 2013 | 30.42 | 30.53 | 30.34 | 30.34 | 10,723 | -0.03(-0.11%) |
Jan 22, 2013 | 30.03 | 30.38 | 29.97 | 30.37 | 13,503 | +0.10(+0.34%) |
Jan 18, 2013 | 30.15 | 30.28 | 30.15 | 30.27 | 4,715 | +0.41(+1.36%) |
Jan 17, 2013 | 29.90 | 29.96 | 29.67 | 29.86 | 13,245 | -0.58(-1.92%) |
Jan 16, 2013 | 30.34 | 30.44 | 30.34 | 30.44 | 898 | +0.16(+0.53%) |
Jan 15, 2013 | 30.53 | 30.57 | 30.28 | 30.28 | 22,344 | +0.29(+0.97%) |
Jan 14, 2013 | 30.34 | 30.34 | 30.00 | 30.00 | 25,618 | -0.06(-0.19%) |
Jan 11, 2013 | 29.50 | 30.08 | 29.49 | 30.05 | 17,067 | +0.40(+1.34%) |
Jan 10, 2013 | 29.59 | 29.88 | 29.45 | 29.66 | 30,438 | -0.16(-0.54%) |
Jan 09, 2013 | 29.81 | 29.95 | 29.79 | 29.82 | 3,368 | -0.06(-0.21%) |
Jan 08, 2013 | 29.82 | 29.92 | 29.77 | 29.88 | 32,598 | +0.37(+1.24%) |
Jan 07, 2013 | 29.51 | 29.58 | 29.43 | 29.51 | 28,163 | +0.00(+0.01%) |
Jan 04, 2013 | 29.10 | 29.51 | 28.98 | 29.51 | 69,070 | +0.20(+0.68%) |
Jan 03, 2013 | 30.03 | 30.03 | 29.28 | 29.31 | 36,645 | -0.80(-2.66%) |
Jan 02, 2013 | 30.13 | 30.96 | 30.08 | 30.11 | 196,721 | -0.85(-2.75%) |
Dec 31, 2012 | 31.73 | 31.73 | 30.92 | 30.96 | 23,703 | -0.93(-2.92%) |
Dec 28, 2012 | 31.91 | 32.01 | 31.73 | 31.89 | 51,615 | +0.25(+0.80%) |
Dec 27, 2012 | 31.25 | 31.79 | 31.25 | 31.64 | 26,162 | +0.25(+0.81%) |
Dec 26, 2012 | 31.29 | 31.42 | 31.29 | 31.38 | 51,426 | +0.18(+0.58%) |
Dec 24, 2012 | 31.23 | 31.23 | 31.20 | 31.20 | 2,331 | -0.04(-0.11%) |
Dec 21, 2012 | 31.28 | 31.35 | 31.17 | 31.24 | 25,196 | +0.61(+1.98%) |
Dec 20, 2012 | 30.87 | 30.96 | 30.53 | 30.63 | 40,148 | -0.03(-0.11%) |
Dec 19, 2012 | 30.72 | 30.99 | 30.64 | 30.66 | 20,673 | +0.21(+0.71%) |
Dec 18, 2012 | 30.97 | 31.03 | 30.25 | 30.45 | 59,854 | -0.69(-2.22%) |
Dec 17, 2012 | 31.96 | 31.96 | 31.13 | 31.14 | 72,104 | -0.92(-2.86%) |
Dec 14, 2012 | 31.87 | 32.06 | 31.87 | 32.06 | 108,943 | +0.50(+1.59%) |
Dec 13, 2012 | 31.37 | 31.75 | 31.37 | 31.55 | 69,870 | +0.00(+0.00%) |
Dec 12, 2012 | 32.20 | 32.20 | 31.55 | 31.55 | 33,647 | -0.74(-2.30%) |
Dec 11, 2012 | 32.41 | 32.41 | 32.20 | 32.30 | 17,851 | -0.35(-1.08%) |
Dec 10, 2012 | 32.71 | 32.82 | 32.63 | 32.65 | 39,573 | +0.18(+0.56%) |
Dec 07, 2012 | 32.61 | 32.61 | 32.47 | 32.47 | 1,122 | -0.57(-1.73%) |
Dec 06, 2012 | 33.27 | 33.27 | 33.04 | 33.04 | 4,940 | -0.01(-0.03%) |
Dec 05, 2012 | 32.96 | 33.18 | 32.96 | 33.05 | 7,181 | +0.11(+0.34%) |
Dec 04, 2012 | 32.82 | 32.95 | 32.76 | 32.93 | 9,699 | +0.35(+1.08%) |
Nov 30, 2012 | 32.82 | 32.82 | 32.58 | 32.58 | 2,820 | -0.16(-0.48%) |
Nov 29, 2012 | 32.57 | 32.87 | 32.56 | 32.74 | 6,231 | -0.02(-0.07%) |
Nov 28, 2012 | 33.15 | 33.25 | 32.76 | 32.76 | 17,193 | -0.07(-0.20%) |
Nov 27, 2012 | 32.64 | 32.83 | 32.56 | 32.83 | 7,381 | +0.28(+0.88%) |
Nov 26, 2012 | 32.76 | 32.89 | 32.54 | 32.54 | 2,106 | +0.25(+0.76%) |
Nov 23, 2012 | 32.32 | 32.37 | 32.20 | 32.30 | 176,819 | -0.06(-0.19%) |
Nov 21, 2012 | 32.27 | 32.36 | 32.21 | 32.36 | 41,844 | -0.05(-0.15%) |
Nov 20, 2012 | 32.96 | 32.96 | 32.41 | 32.41 | 9,717 | -0.65(-1.98%) |
Nov 19, 2012 | 32.96 | 33.06 | 32.65 | 33.06 | 18,086 | -0.35(-1.06%) |
Nov 16, 2012 | 33.36 | 33.77 | 33.36 | 33.42 | 26,440 | -0.11(-0.34%) |
Nov 15, 2012 | 33.27 | 33.72 | 33.23 | 33.53 | 16,151 | -0.02(-0.07%) |
Nov 14, 2012 | 33.02 | 33.64 | 33.02 | 33.55 | 30,885 | +0.09(+0.27%) |
Nov 13, 2012 | 33.67 | 33.67 | 33.28 | 33.46 | 10,543 | +0.20(+0.60%) |
Nov 12, 2012 | 33.13 | 33.45 | 33.13 | 33.26 | 16,272 | +0.01(+0.04%) |
Nov 09, 2012 | 33.02 | 33.25 | 32.81 | 33.25 | 203,592 | +0.10(+0.30%) |
Nov 08, 2012 | 32.09 | 33.15 | 32.01 | 33.15 | 20,150 | +1.01(+3.15%) |
Nov 07, 2012 | 32.14 | 32.43 | 32.07 | 32.14 | 16,097 | +1.03(+3.32%) |
Nov 06, 2012 | 31.44 | 31.56 | 31.06 | 31.11 | 38,601 | -0.51(-1.62%) |
Nov 05, 2012 | 31.69 | 31.73 | 31.62 | 31.62 | 37,950 | +0.33(+1.05%) |
Nov 02, 2012 | 31.13 | 31.29 | 31.09 | 31.29 | 194,354 | -0.04(-0.14%) |