Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.42 | 33.35 | 31.89 | 32.75 | 0 | +0.57(+1.77%) |
Nov 27, 2013 | 32.05 | 32.55 | 31.52 | 32.18 | 0 | +0.16(+0.50%) |
Nov 26, 2013 | 32.64 | 32.64 | 31.80 | 32.02 | 0 | -0.16(-0.49%) |
Nov 25, 2013 | 32.35 | 32.36 | 31.90 | 32.18 | 0 | +0.63(+2.01%) |
Nov 22, 2013 | 31.41 | 33.25 | 31.09 | 31.54 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 31.19 | 31.55 | 31.18 | 31.55 | 0 | +0.45(+1.44%) |
Nov 20, 2013 | 30.99 | 31.19 | 30.84 | 31.11 | 0 | +0.12(+0.39%) |
Nov 19, 2013 | 30.90 | 31.00 | 30.59 | 30.98 | 13,236 | +0.21(+0.67%) |
Nov 18, 2013 | 30.50 | 31.28 | 30.50 | 30.78 | 0 | +0.28(+0.92%) |
Nov 15, 2013 | 30.31 | 33.08 | 30.31 | 30.50 | 0 | +0.14(+0.46%) |
Nov 14, 2013 | 30.22 | 30.50 | 30.15 | 30.36 | 0 | +0.21(+0.68%) |
Nov 13, 2013 | 30.18 | 30.50 | 30.08 | 30.15 | 0 | -0.11(-0.37%) |
Nov 12, 2013 | 30.06 | 30.45 | 30.03 | 30.27 | 0 | +0.14(+0.46%) |
Nov 11, 2013 | 30.12 | 30.13 | 30.12 | 30.13 | 0 | -0.14(-0.46%) |
Nov 08, 2013 | 30.47 | 30.47 | 29.85 | 30.27 | 0 | +0.18(+0.59%) |
Nov 07, 2013 | 30.27 | 30.35 | 30.07 | 30.09 | 2,491 | -0.15(-0.49%) |
Nov 06, 2013 | 30.12 | 30.50 | 30.07 | 30.24 | 0 | +0.50(+1.69%) |
Nov 05, 2013 | 30.43 | 30.43 | 29.72 | 29.73 | 0 | -0.11(-0.37%) |
Nov 04, 2013 | 30.17 | 30.20 | 29.68 | 29.85 | 13,962 | -0.51(-1.69%) |
Nov 01, 2013 | 30.23 | 30.50 | 29.39 | 30.36 | 0 | +0.05(+0.15%) |
Oct 31, 2013 | 30.78 | 30.78 | 29.92 | 30.31 | 0 | -0.27(-0.88%) |
Oct 30, 2013 | 30.87 | 31.07 | 30.58 | 30.58 | 6,216 | -0.22(-0.73%) |
Oct 29, 2013 | 30.86 | 30.90 | 30.81 | 30.81 | 0 | -0.03(-0.09%) |
Oct 28, 2013 | 30.67 | 30.85 | 30.67 | 30.83 | 0 | +0.40(+1.31%) |
Oct 25, 2013 | 30.26 | 30.66 | 30.26 | 30.43 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 29.65 | 30.64 | 29.65 | 30.33 | 4,586 | +0.58(+1.94%) |
Oct 23, 2013 | 29.74 | 30.04 | 29.44 | 29.76 | 0 | -0.10(-0.34%) |
Oct 22, 2013 | 30.37 | 30.66 | 29.29 | 29.86 | 0 | -0.45(-1.47%) |
Oct 21, 2013 | 30.85 | 30.85 | 29.72 | 30.30 | 0 | -0.33(-1.09%) |
Oct 18, 2013 | 30.18 | 30.64 | 29.78 | 30.64 | 20,529 | +0.74(+2.49%) |
Oct 17, 2013 | 29.86 | 30.43 | 29.39 | 29.90 | 19,348 | -0.28(-0.92%) |
Oct 16, 2013 | 30.31 | 30.71 | 29.58 | 30.17 | 0 | -0.04(-0.12%) |
Oct 15, 2013 | 29.95 | 30.59 | 29.06 | 30.21 | 0 | +0.07(+0.25%) |
Oct 14, 2013 | 29.74 | 30.89 | 29.74 | 30.14 | 17,760 | +0.12(+0.40%) |
Oct 11, 2013 | 29.42 | 30.02 | 29.42 | 30.02 | 0 | +0.42(+1.41%) |
Oct 10, 2013 | 29.44 | 30.15 | 29.44 | 29.60 | 4,386 | +0.50(+1.72%) |
Oct 09, 2013 | 29.78 | 29.78 | 27.57 | 29.10 | 0 | -0.35(-1.20%) |
Oct 08, 2013 | 29.77 | 29.92 | 29.37 | 29.45 | 3,298 | -0.49(-1.64%) |
Oct 07, 2013 | 31.04 | 31.04 | 29.65 | 29.94 | 0 | -0.44(-1.44%) |
Oct 04, 2013 | 30.20 | 30.83 | 30.16 | 30.38 | 0 | +0.11(+0.37%) |
Oct 03, 2013 | 30.53 | 30.85 | 30.20 | 30.27 | 0 | -0.46(-1.48%) |
Oct 02, 2013 | 30.70 | 31.22 | 30.67 | 30.72 | 10,872 | -0.34(-1.11%) |
Oct 01, 2013 | 31.05 | 31.30 | 30.67 | 31.07 | 7,666 | +0.09(+0.30%) |
Sep 30, 2013 | 30.53 | 31.09 | 30.53 | 30.97 | 0 | -0.01(-0.03%) |
Sep 27, 2013 | 30.95 | 31.26 | 30.70 | 30.98 | 0 | -0.07(-0.21%) |
Sep 26, 2013 | 31.25 | 31.25 | 30.96 | 31.05 | 1,699 | +0.00(+0.00%) |
Sep 25, 2013 | 31.34 | 31.20 | 31.05 | 31.05 | 856 | -0.15(-0.48%) |
Sep 24, 2013 | 31.16 | 31.40 | 31.16 | 31.20 | 0 | -0.03(-0.09%) |
Sep 23, 2013 | 31.52 | 31.52 | 30.95 | 31.22 | 0 | -0.05(-0.15%) |
Sep 20, 2013 | 30.92 | 31.41 | 30.67 | 31.27 | 0 | +0.39(+1.26%) |
Sep 19, 2013 | 31.04 | 31.23 | 30.16 | 30.88 | 0 | +0.04(+0.12%) |
Sep 18, 2013 | 30.51 | 30.84 | 30.51 | 30.84 | 0 | +0.38(+1.25%) |
Sep 17, 2013 | 30.25 | 30.62 | 30.11 | 30.46 | 0 | +0.21(+0.71%) |
Sep 16, 2013 | 30.20 | 30.59 | 29.57 | 30.25 | 0 | +0.19(+0.62%) |
Sep 13, 2013 | 29.46 | 30.06 | 29.46 | 30.06 | 0 | +0.17(+0.56%) |
Sep 12, 2013 | 30.18 | 30.20 | 29.65 | 29.90 | 0 | +0.02(+0.06%) |
Sep 11, 2013 | 30.50 | 30.61 | 29.42 | 29.88 | 0 | -0.24(-0.80%) |
Sep 10, 2013 | 30.28 | 30.48 | 29.70 | 30.12 | 0 | +0.10(+0.34%) |
Sep 09, 2013 | 29.59 | 30.02 | 29.27 | 30.02 | 0 | +0.41(+1.38%) |
Sep 06, 2013 | 30.27 | 30.27 | 29.27 | 29.61 | 0 | -0.62(-2.06%) |
Sep 05, 2013 | 30.16 | 30.39 | 30.02 | 30.23 | 0 | +0.26(+0.87%) |
Sep 04, 2013 | 30.00 | 30.25 | 29.01 | 29.97 | 0 | -0.02(-0.06%) |
Sep 03, 2013 | 29.65 | 30.20 | 29.65 | 29.99 | 0 | +0.59(+1.99%) |
Aug 30, 2013 | 30.98 | 30.98 | 29.22 | 29.40 | 0 | -1.70(-5.47%) |
Aug 29, 2013 | 30.85 | 31.10 | 30.85 | 31.10 | 0 | +0.20(+0.66%) |
Aug 28, 2013 | 31.56 | 31.77 | 30.90 | 30.90 | 0 | -0.56(-1.77%) |
Aug 27, 2013 | 31.73 | 31.87 | 31.18 | 31.46 | 0 | -0.45(-1.40%) |
Aug 26, 2013 | 31.36 | 32.16 | 31.36 | 31.90 | 0 | +0.33(+1.06%) |
Aug 23, 2013 | 32.14 | 32.15 | 31.35 | 31.57 | 0 | -0.55(-1.71%) |
Aug 22, 2013 | 31.53 | 32.12 | 31.53 | 32.12 | 1,393 | +0.57(+1.80%) |
Aug 21, 2013 | 31.96 | 32.06 | 30.95 | 31.55 | 0 | -0.50(-1.57%) |
Aug 20, 2013 | 31.22 | 32.34 | 30.95 | 32.05 | 0 | +0.91(+2.92%) |
Aug 19, 2013 | 32.13 | 32.13 | 30.96 | 31.14 | 0 | -0.87(-2.73%) |
Aug 16, 2013 | 32.16 | 32.39 | 32.01 | 32.01 | 0 | -0.09(-0.29%) |
Aug 15, 2013 | 31.76 | 32.39 | 31.40 | 32.11 | 22,951 | -0.03(-0.09%) |
Aug 14, 2013 | 31.36 | 32.25 | 31.36 | 32.14 | 0 | +0.80(+2.55%) |
Aug 13, 2013 | 31.44 | 31.44 | 31.16 | 31.34 | 4,305 | +0.20(+0.66%) |
Aug 12, 2013 | 30.97 | 31.33 | 30.85 | 31.13 | 47,297 | -0.11(-0.36%) |
Aug 09, 2013 | 31.04 | 31.31 | 31.03 | 31.24 | 1,695 | -0.04(-0.12%) |
Aug 08, 2013 | 31.10 | 31.28 | 30.95 | 31.28 | 1,959 | +0.19(+0.60%) |
Aug 07, 2013 | 31.71 | 31.83 | 30.76 | 31.09 | 23,387 | -0.95(-2.96%) |
Aug 06, 2013 | 32.38 | 32.93 | 32.04 | 32.04 | 8,744 | -0.88(-2.68%) |
Aug 05, 2013 | 32.66 | 33.59 | 32.66 | 32.93 | 791 | +0.25(+0.77%) |
Aug 02, 2013 | 33.33 | 35.13 | 32.67 | 32.67 | 12,908 | -1.07(-3.17%) |
Aug 01, 2013 | 33.30 | 34.19 | 33.17 | 33.74 | 23,685 | +0.69(+2.08%) |
Jul 31, 2013 | 32.67 | 33.24 | 32.67 | 33.06 | 0 | +0.20(+0.59%) |
Jul 30, 2013 | 32.90 | 32.90 | 32.86 | 32.86 | 0 | +0.07(+0.23%) |
Jul 29, 2013 | 33.57 | 33.57 | 32.42 | 32.79 | 0 | -0.94(-2.80%) |
Jul 26, 2013 | 33.76 | 33.76 | 32.44 | 33.73 | 0 | -0.37(-1.09%) |
Jul 25, 2013 | 34.27 | 34.27 | 33.80 | 34.10 | 0 | -0.19(-0.57%) |
Jul 24, 2013 | 34.64 | 34.73 | 34.25 | 34.30 | 0 | -0.48(-1.38%) |
Jul 23, 2013 | 33.43 | 34.88 | 33.43 | 34.78 | 0 | +0.47(+1.38%) |
Jul 22, 2013 | 34.27 | 34.61 | 33.82 | 34.31 | 0 | +0.58(+1.73%) |
Jul 19, 2013 | 32.82 | 33.99 | 31.81 | 33.72 | 0 | +0.76(+2.30%) |
Jul 18, 2013 | 31.84 | 33.11 | 30.98 | 32.96 | 0 | +1.01(+3.16%) |
Jul 17, 2013 | 32.12 | 32.42 | 31.42 | 31.95 | 18,139 | +0.05(+0.15%) |
Jul 16, 2013 | 32.42 | 32.59 | 31.64 | 31.91 | 0 | -0.66(-2.02%) |
Jul 15, 2013 | 32.44 | 32.56 | 31.86 | 32.56 | 0 | +0.18(+0.54%) |
Jul 12, 2013 | 32.41 | 32.41 | 32.23 | 32.39 | 0 | +0.45(+1.42%) |
Jul 11, 2013 | 32.51 | 32.55 | 31.48 | 31.93 | 0 | -0.67(-2.05%) |
Jul 10, 2013 | 31.01 | 32.88 | 31.01 | 32.60 | 0 | -0.81(-2.44%) |
Jul 09, 2013 | 33.71 | 33.93 | 33.42 | 33.42 | 0 | -0.12(-0.36%) |
Jul 08, 2013 | 33.09 | 33.71 | 33.00 | 33.54 | 0 | +0.44(+1.32%) |
Jul 05, 2013 | 33.10 | 33.11 | 32.42 | 33.10 | 0 | +0.20(+0.62%) |
Jul 03, 2013 | 32.69 | 32.93 | 32.48 | 32.90 | 0 | +0.34(+1.05%) |
Jul 02, 2013 | 32.88 | 33.02 | 32.30 | 32.55 | 0 | -0.40(-1.21%) |
Jul 01, 2013 | 32.42 | 32.95 | 31.73 | 32.95 | 0 | +0.54(+1.66%) |
Jun 28, 2013 | 32.66 | 32.66 | 32.11 | 32.42 | 26,782 | -0.31(-0.96%) |
Jun 27, 2013 | 32.78 | 32.87 | 32.42 | 32.73 | 0 | +0.27(+0.83%) |
Jun 26, 2013 | 32.86 | 32.86 | 31.69 | 32.46 | 0 | -0.13(-0.40%) |
Jun 25, 2013 | 32.12 | 32.90 | 32.06 | 32.59 | 0 | +0.92(+2.89%) |
Jun 24, 2013 | 32.14 | 32.16 | 31.52 | 31.67 | 0 | -0.56(-1.72%) |
Jun 21, 2013 | 31.54 | 33.06 | 30.94 | 32.23 | 15,823 | +0.81(+2.56%) |
Jun 20, 2013 | 31.67 | 32.23 | 31.12 | 31.42 | 0 | -0.65(-2.02%) |
Jun 19, 2013 | 32.42 | 32.42 | 31.83 | 32.07 | 0 | -0.45(-1.40%) |
Jun 18, 2013 | 32.31 | 32.56 | 31.71 | 32.53 | 0 | +0.43(+1.33%) |
Jun 17, 2013 | 32.55 | 32.75 | 31.92 | 32.10 | 0 | -0.11(-0.35%) |
Jun 14, 2013 | 32.85 | 32.85 | 32.21 | 32.21 | 0 | -0.66(-2.00%) |
Jun 13, 2013 | 31.76 | 32.87 | 31.76 | 32.87 | 2,651 | +1.11(+3.50%) |
Jun 12, 2013 | 32.11 | 32.11 | 31.76 | 31.76 | 3,252 | -0.31(-0.98%) |
Jun 11, 2013 | 31.69 | 32.16 | 31.69 | 32.07 | 4,606 | -0.13(-0.40%) |
Jun 10, 2013 | 32.72 | 32.72 | 32.03 | 32.20 | 0 | -0.31(-0.97%) |
Jun 07, 2013 | 32.66 | 32.66 | 31.80 | 32.52 | 0 | +0.27(+0.83%) |
Jun 06, 2013 | 32.32 | 32.43 | 31.77 | 32.25 | 0 | +0.47(+1.49%) |
Jun 05, 2013 | 32.21 | 32.21 | 31.77 | 31.78 | 0 | -0.38(-1.18%) |
Jun 04, 2013 | 33.11 | 33.11 | 32.16 | 32.16 | 0 | -0.63(-1.92%) |
Jun 03, 2013 | 32.68 | 33.11 | 32.49 | 32.79 | 9,752 | -0.08(-0.25%) |
May 31, 2013 | 32.55 | 32.88 | 32.46 | 32.87 | 10,181 | +0.05(+0.14%) |
May 30, 2013 | 32.25 | 32.99 | 32.25 | 32.82 | 0 | +0.64(+1.99%) |
May 29, 2013 | 32.05 | 32.59 | 32.05 | 32.18 | 9,497 | -0.23(-0.71%) |
May 28, 2013 | 31.95 | 32.83 | 31.95 | 32.42 | 13,823 | +0.74(+2.34%) |
May 24, 2013 | 31.67 | 31.95 | 31.23 | 31.67 | 0 | -0.06(-0.18%) |
May 23, 2013 | 31.89 | 32.14 | 31.47 | 31.73 | 0 | -0.27(-0.84%) |
May 22, 2013 | 32.81 | 32.81 | 31.73 | 32.00 | 0 | -0.73(-2.24%) |
May 21, 2013 | 31.25 | 32.88 | 31.15 | 32.73 | 0 | +1.37(+4.37%) |
May 20, 2013 | 30.60 | 31.50 | 30.59 | 31.36 | 0 | +0.14(+0.44%) |
May 17, 2013 | 30.84 | 31.49 | 30.84 | 31.22 | 0 | +0.44(+1.41%) |
May 16, 2013 | 30.88 | 31.76 | 30.61 | 30.79 | 2,616 | -0.05(-0.15%) |
May 15, 2013 | 31.09 | 31.24 | 30.67 | 30.83 | 0 | +1.46(+4.98%) |
May 13, 2013 | 29.62 | 29.62 | 29.12 | 29.37 | 0 | -0.49(-1.64%) |
May 10, 2013 | 29.82 | 29.93 | 29.40 | 29.86 | 0 | -0.01(-0.03%) |
May 09, 2013 | 30.06 | 30.24 | 29.78 | 29.87 | 0 | -0.03(-0.09%) |
May 08, 2013 | 30.11 | 30.98 | 29.71 | 29.90 | 0 | -0.33(-1.10%) |
May 07, 2013 | 30.48 | 30.48 | 30.23 | 30.23 | 0 | -0.30(-0.97%) |
May 06, 2013 | 30.49 | 30.53 | 30.29 | 30.53 | 0 | -0.06(-0.21%) |
May 03, 2013 | 30.51 | 30.87 | 30.08 | 30.59 | 0 | +0.51(+1.69%) |
May 02, 2013 | 29.42 | 30.15 | 29.42 | 30.08 | 0 | +0.99(+3.41%) |
May 01, 2013 | 31.03 | 31.05 | 28.81 | 29.09 | 0 | -2.38(-7.56%) |
Apr 30, 2013 | 30.77 | 32.40 | 30.77 | 31.47 | 0 | +0.83(+2.72%) |
Apr 29, 2013 | 30.87 | 30.87 | 29.53 | 30.64 | 4,843 | -0.21(-0.69%) |
Apr 26, 2013 | 31.44 | 31.44 | 30.47 | 30.85 | 15,287 | -0.66(-2.08%) |
Apr 25, 2013 | 31.54 | 31.57 | 31.38 | 31.51 | 2,716 | -0.10(-0.32%) |
Apr 24, 2013 | 31.57 | 31.72 | 31.38 | 31.61 | 0 | +0.03(+0.09%) |
Apr 23, 2013 | 31.52 | 31.86 | 31.52 | 31.58 | 1,858 | +0.18(+0.56%) |
Apr 22, 2013 | 31.68 | 31.68 | 31.15 | 31.40 | 2,160 | -0.42(-1.31%) |
Apr 19, 2013 | 31.25 | 32.05 | 31.25 | 31.82 | 4,715 | +0.60(+1.92%) |
Apr 18, 2013 | 31.35 | 31.61 | 31.01 | 31.22 | 17,093 | +0.02(+0.06%) |
Apr 17, 2013 | 31.27 | 31.60 | 31.08 | 31.20 | 8,946 | -0.07(-0.24%) |
Apr 16, 2013 | 31.48 | 32.63 | 31.25 | 31.27 | 2,596 | +0.13(+0.41%) |
Apr 15, 2013 | 32.62 | 32.62 | 31.10 | 31.15 | 4,975 | -1.34(-4.12%) |
Apr 12, 2013 | 32.17 | 32.98 | 31.62 | 32.48 | 2,867 | +0.02(+0.06%) |
Apr 11, 2013 | 32.61 | 32.65 | 31.82 | 32.47 | 1,695 | +0.07(+0.23%) |
Apr 10, 2013 | 31.38 | 32.97 | 31.38 | 32.39 | 6,743 | +1.15(+3.69%) |
Apr 09, 2013 | 31.66 | 31.66 | 31.15 | 31.24 | 1,930 | +0.03(+0.09%) |
Apr 08, 2013 | 31.15 | 31.22 | 31.14 | 31.21 | 1,680 | -0.01(-0.03%) |
Apr 05, 2013 | 31.10 | 31.52 | 31.10 | 31.22 | 1,592 | -0.25(-0.79%) |
Apr 04, 2013 | 31.44 | 31.66 | 31.17 | 31.47 | 6,791 | +0.16(+0.50%) |
Apr 03, 2013 | 31.34 | 31.43 | 31.31 | 31.31 | 4,075 | +0.10(+0.33%) |
Apr 02, 2013 | 31.42 | 31.44 | 31.10 | 31.21 | 2,439 | +0.06(+0.18%) |
Apr 01, 2013 | 31.35 | 31.45 | 31.15 | 31.16 | 4,050 | -0.14(-0.44%) |
Mar 28, 2013 | 31.73 | 31.73 | 31.15 | 31.29 | 11,394 | -0.31(-0.99%) |
Mar 27, 2013 | 31.18 | 32.30 | 31.18 | 31.61 | 9,524 | +0.29(+0.91%) |
Mar 26, 2013 | 31.22 | 31.32 | 30.22 | 31.32 | 39,886 | +0.33(+1.07%) |
Mar 25, 2013 | 31.22 | 31.22 | 30.95 | 30.99 | 1,952 | +0.01(+0.03%) |
Mar 22, 2013 | 31.15 | 31.30 | 29.92 | 30.98 | 6,353 | -0.16(-0.50%) |
Mar 21, 2013 | 31.38 | 31.38 | 31.14 | 31.14 | 1,991 | -0.45(-1.43%) |
Mar 20, 2013 | 31.22 | 31.59 | 31.17 | 31.59 | 1,667 | +0.42(+1.33%) |
Mar 19, 2013 | 31.39 | 31.61 | 31.15 | 31.17 | 3,561 | +0.02(+0.06%) |
Mar 18, 2013 | 31.30 | 31.65 | 31.15 | 31.16 | 5,073 | -0.13(-0.41%) |
Mar 15, 2013 | 31.51 | 31.75 | 31.19 | 31.28 | 12,349 | -0.23(-0.73%) |
Mar 14, 2013 | 31.38 | 31.53 | 31.33 | 31.52 | 3,129 | +0.18(+0.56%) |
Mar 13, 2013 | 31.21 | 31.44 | 31.15 | 31.34 | 8,617 | +0.03(+0.09%) |
Mar 12, 2013 | 31.72 | 31.72 | 31.31 | 31.31 | 1,984 | -0.32(-1.02%) |
Mar 11, 2013 | 31.75 | 32.25 | 31.18 | 31.63 | 12,281 | -0.04(-0.12%) |
Mar 08, 2013 | 31.82 | 31.89 | 31.66 | 31.67 | 3,116 | -0.19(-0.61%) |
Mar 07, 2013 | 31.30 | 32.16 | 31.30 | 31.87 | 10,749 | +0.44(+1.41%) |
Mar 06, 2013 | 31.70 | 31.70 | 31.25 | 31.42 | 3,270 | -0.34(-1.07%) |
Mar 05, 2013 | 31.38 | 32.11 | 31.24 | 31.76 | 24,778 | +0.46(+1.47%) |
Mar 04, 2013 | 30.79 | 31.99 | 30.64 | 31.30 | 14,429 | +0.41(+1.31%) |
Mar 01, 2013 | 30.18 | 30.90 | 30.18 | 30.90 | 2,459 | +0.44(+1.45%) |
Feb 28, 2013 | 30.55 | 30.55 | 30.22 | 30.45 | 2,106 | -0.16(-0.51%) |
Feb 27, 2013 | 30.43 | 30.92 | 29.99 | 30.61 | 12,593 | +0.46(+1.53%) |
Feb 26, 2013 | 29.98 | 30.40 | 29.91 | 30.15 | 1,886 | +0.20(+0.68%) |
Feb 25, 2013 | 30.50 | 30.50 | 29.85 | 29.95 | 3,927 | -0.50(-1.64%) |
Feb 22, 2013 | 30.65 | 30.65 | 30.32 | 30.44 | 2,795 | -0.02(-0.06%) |
Feb 21, 2013 | 30.93 | 31.86 | 30.45 | 30.46 | 4,379 | -0.66(-2.11%) |
Feb 20, 2013 | 32.21 | 32.24 | 30.92 | 31.12 | 8,833 | -1.14(-3.55%) |
Feb 19, 2013 | 30.83 | 32.67 | 30.60 | 32.26 | 12,719 | +1.46(+4.73%) |
Feb 15, 2013 | 31.03 | 31.03 | 30.80 | 30.80 | 4,356 | +0.06(+0.18%) |
Feb 14, 2013 | 30.75 | 30.75 | 30.75 | 30.75 | 467 | -0.15(-0.48%) |
Feb 13, 2013 | 30.62 | 31.15 | 30.62 | 30.90 | 4,123 | +0.31(+1.03%) |
Feb 12, 2013 | 30.63 | 30.63 | 30.01 | 30.58 | 1,116 | +0.10(+0.33%) |
Feb 11, 2013 | 30.55 | 30.68 | 29.77 | 30.48 | 2,437 | -0.17(-0.54%) |
Feb 08, 2013 | 30.88 | 30.88 | 30.65 | 30.65 | 1,317 | -0.23(-0.75%) |
Feb 07, 2013 | 31.04 | 31.04 | 30.88 | 30.88 | 483 | -0.38(-1.21%) |
Feb 06, 2013 | 30.92 | 31.31 | 30.92 | 31.26 | 539 | -0.02(-0.06%) |
Feb 04, 2013 | 31.05 | 31.35 | 30.78 | 31.27 | 13,068 | -0.06(-0.21%) |
Feb 01, 2013 | 28.06 | 31.38 | 28.06 | 31.34 | 3,843 | +0.58(+1.89%) |
Jan 31, 2013 | 30.35 | 31.08 | 30.33 | 30.76 | 1,727 | +1.03(+3.48%) |
Jan 30, 2013 | 29.89 | 29.89 | 29.72 | 29.72 | 1,403 | -0.40(-1.32%) |
Jan 29, 2013 | 29.51 | 30.24 | 29.51 | 30.12 | 1,745 | +0.67(+2.28%) |
Jan 28, 2013 | 29.54 | 29.54 | 28.99 | 29.45 | 2,503 | +0.49(+1.68%) |
Jan 25, 2013 | 28.65 | 29.32 | 28.65 | 28.96 | 2,729 | -0.12(-0.41%) |
Jan 24, 2013 | 28.95 | 30.28 | 28.80 | 29.08 | 3,728 | -0.53(-1.80%) |
Jan 23, 2013 | 29.48 | 30.12 | 28.87 | 29.62 | 2,179 | -0.06(-0.19%) |
Jan 22, 2013 | 29.71 | 29.73 | 29.52 | 29.67 | 1,598 | -0.05(-0.15%) |
Jan 18, 2013 | 29.65 | 29.72 | 28.16 | 29.72 | 11,333 | -0.11(-0.37%) |
Jan 17, 2013 | 29.64 | 29.83 | 29.41 | 29.83 | 990 | +0.40(+1.34%) |
Jan 16, 2013 | 29.63 | 29.85 | 29.43 | 29.43 | 3,320 | -0.05(-0.16%) |
Jan 15, 2013 | 29.73 | 29.73 | 29.16 | 29.48 | 1,257 | -0.26(-0.87%) |
Jan 14, 2013 | 29.88 | 29.97 | 29.74 | 29.74 | 1,088 | -0.15(-0.49%) |
Jan 11, 2013 | 29.87 | 29.88 | 29.84 | 29.88 | 2,103 | -0.14(-0.46%) |
Jan 10, 2013 | 30.07 | 30.11 | 30.02 | 30.02 | 543 | -0.03(-0.09%) |
Jan 09, 2013 | 30.02 | 30.05 | 29.24 | 30.05 | 4,101 | +0.32(+1.08%) |
Jan 08, 2013 | 29.70 | 29.88 | 29.70 | 29.73 | 3,628 | -0.05(-0.15%) |
Jan 07, 2013 | 29.54 | 29.77 | 29.54 | 29.77 | 3,644 | +0.12(+0.40%) |
Jan 04, 2013 | 30.31 | 30.31 | 29.51 | 29.65 | 2,138 | -0.45(-1.50%) |
Jan 03, 2013 | 30.25 | 30.50 | 29.96 | 30.10 | 3,189 | +0.03(+0.09%) |
Jan 02, 2013 | 30.53 | 30.80 | 30.08 | 30.08 | 38,206 | -0.25(-0.82%) |
Dec 31, 2012 | 29.98 | 30.53 | 29.98 | 30.32 | 1,577 | +0.32(+1.07%) |
Dec 28, 2012 | 29.41 | 30.22 | 29.41 | 30.00 | 2,487 | +0.40(+1.34%) |
Dec 27, 2012 | 29.78 | 30.23 | 29.61 | 29.61 | 877 | -0.32(-1.08%) |
Dec 26, 2012 | 30.13 | 30.13 | 29.60 | 29.93 | 2,677 | +0.00(+0.00%) |
Dec 24, 2012 | 30.46 | 30.46 | 29.60 | 29.93 | 1,943 | -0.53(-1.75%) |
Dec 21, 2012 | 29.62 | 30.49 | 29.41 | 30.46 | 23,775 | +0.75(+2.54%) |
Dec 20, 2012 | 29.87 | 29.90 | 29.41 | 29.71 | 9,664 | -0.10(-0.34%) |
Dec 19, 2012 | 30.80 | 30.80 | 29.57 | 29.81 | 9,409 | -0.83(-2.70%) |
Dec 18, 2012 | 30.25 | 30.80 | 30.23 | 30.64 | 5,898 | +0.43(+1.43%) |
Dec 17, 2012 | 30.44 | 30.49 | 29.97 | 30.20 | 5,895 | +0.00(+0.00%) |
Dec 14, 2012 | 29.32 | 30.20 | 29.32 | 30.20 | 7,730 | +0.78(+2.66%) |
Dec 13, 2012 | 28.96 | 29.42 | 28.96 | 29.42 | 2,844 | +0.61(+2.11%) |
Dec 12, 2012 | 28.51 | 28.87 | 28.51 | 28.82 | 1,889 | -0.38(-1.29%) |
Dec 11, 2012 | 28.54 | 29.32 | 28.21 | 29.19 | 3,419 | +0.57(+1.99%) |
Dec 10, 2012 | 28.04 | 28.62 | 27.91 | 28.62 | 6,167 | +0.73(+2.60%) |
Dec 07, 2012 | 26.48 | 28.04 | 26.48 | 27.90 | 3,314 | +0.20(+0.73%) |
Dec 06, 2012 | 27.87 | 28.03 | 27.35 | 27.69 | 9,650 | -0.31(-1.12%) |
Dec 05, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 838 | +0.19(+0.69%) |