Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.79 | 38.87 | 38.32 | 38.37 | 0 | -0.40(-1.02%) |
Nov 27, 2013 | 38.65 | 38.90 | 38.52 | 38.76 | 0 | +0.19(+0.49%) |
Nov 26, 2013 | 38.51 | 38.75 | 38.51 | 38.57 | 0 | +0.02(+0.06%) |
Nov 25, 2013 | 38.51 | 38.80 | 38.43 | 38.55 | 763,769 | +0.18(+0.48%) |
Nov 22, 2013 | 38.03 | 38.41 | 37.89 | 38.37 | 0 | +0.37(+0.96%) |
Nov 21, 2013 | 37.48 | 38.05 | 37.30 | 38.00 | 774,502 | +0.71(+1.90%) |
Nov 20, 2013 | 37.53 | 37.70 | 37.25 | 37.29 | 0 | -0.14(-0.37%) |
Nov 19, 2013 | 37.36 | 37.60 | 37.16 | 37.43 | 0 | +0.17(+0.45%) |
Nov 18, 2013 | 37.45 | 37.52 | 37.16 | 37.26 | 586,102 | -0.13(-0.35%) |
Nov 15, 2013 | 37.30 | 37.40 | 37.03 | 37.39 | 0 | +0.14(+0.37%) |
Nov 14, 2013 | 37.14 | 37.31 | 36.90 | 37.26 | 558,024 | +0.27(+0.73%) |
Nov 13, 2013 | 36.49 | 37.01 | 36.44 | 36.98 | 0 | +0.29(+0.80%) |
Nov 12, 2013 | 36.90 | 36.94 | 36.50 | 36.69 | 622,064 | -0.34(-0.93%) |
Nov 11, 2013 | 36.97 | 37.15 | 36.92 | 37.04 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 36.41 | 37.03 | 36.32 | 37.02 | 0 | +0.70(+1.91%) |
Nov 07, 2013 | 36.95 | 36.98 | 36.30 | 36.33 | 752,102 | -0.45(-1.23%) |
Nov 06, 2013 | 36.57 | 36.79 | 36.49 | 36.78 | 673,475 | +0.42(+1.15%) |
Nov 05, 2013 | 36.43 | 36.55 | 36.27 | 36.36 | 638,385 | -0.18(-0.48%) |
Nov 04, 2013 | 36.68 | 36.80 | 36.44 | 36.54 | 639,598 | -0.07(-0.18%) |
Nov 01, 2013 | 36.69 | 36.70 | 36.46 | 36.60 | 0 | -0.04(-0.10%) |
Oct 31, 2013 | 37.01 | 37.01 | 36.60 | 36.64 | 1,063,672 | -0.37(-1.01%) |
Oct 30, 2013 | 37.12 | 37.17 | 36.85 | 37.01 | 704,288 | -0.05(-0.14%) |
Oct 29, 2013 | 36.96 | 37.07 | 36.85 | 37.07 | 655,076 | +0.24(+0.66%) |
Oct 28, 2013 | 36.80 | 36.96 | 36.63 | 36.82 | 0 | +0.09(+0.24%) |
Oct 25, 2013 | 36.93 | 36.96 | 36.31 | 36.74 | 0 | -0.10(-0.28%) |
Oct 24, 2013 | 36.66 | 36.95 | 36.63 | 36.84 | 791,375 | +0.14(+0.38%) |
Oct 23, 2013 | 36.70 | 36.80 | 36.41 | 36.70 | 854,552 | -0.15(-0.40%) |
Oct 22, 2013 | 36.63 | 36.96 | 36.60 | 36.85 | 783,383 | +0.28(+0.76%) |
Oct 21, 2013 | 36.63 | 36.66 | 36.46 | 36.57 | 465,931 | -0.03(-0.08%) |
Oct 18, 2013 | 36.55 | 36.63 | 36.28 | 36.60 | 2,856,297 | +0.10(+0.26%) |
Oct 17, 2013 | 35.99 | 36.56 | 35.89 | 36.50 | 577,302 | +0.29(+0.81%) |
Oct 16, 2013 | 35.82 | 36.23 | 35.74 | 36.21 | 739,311 | +0.58(+1.62%) |
Oct 15, 2013 | 35.87 | 35.99 | 35.55 | 35.63 | 742,118 | -0.23(-0.65%) |
Oct 14, 2013 | 35.43 | 35.89 | 35.33 | 35.86 | 724,497 | +0.31(+0.89%) |
Oct 11, 2013 | 35.43 | 35.81 | 35.32 | 35.55 | 0 | +0.07(+0.21%) |
Oct 10, 2013 | 34.91 | 35.48 | 34.78 | 35.48 | 718,457 | +0.99(+2.87%) |
Oct 09, 2013 | 34.55 | 34.66 | 34.29 | 34.49 | 623,080 | -0.01(-0.04%) |
Oct 08, 2013 | 34.72 | 34.83 | 34.50 | 34.50 | 964,928 | -0.27(-0.78%) |
Oct 07, 2013 | 34.63 | 34.90 | 34.51 | 34.77 | 0 | -0.10(-0.27%) |
Oct 04, 2013 | 34.41 | 34.90 | 34.12 | 34.87 | 0 | +0.42(+1.21%) |
Oct 03, 2013 | 34.66 | 34.73 | 34.19 | 34.45 | 1,036,124 | -0.36(-1.03%) |
Oct 02, 2013 | 34.41 | 34.81 | 34.34 | 34.81 | 0 | +0.18(+0.53%) |
Oct 01, 2013 | 34.53 | 34.73 | 34.46 | 34.63 | 568,391 | +0.10(+0.30%) |
Sep 30, 2013 | 34.57 | 34.67 | 34.33 | 34.52 | 901,352 | -0.22(-0.63%) |
Sep 27, 2013 | 34.52 | 34.78 | 34.29 | 34.74 | 0 | +0.15(+0.44%) |
Sep 26, 2013 | 34.58 | 34.79 | 34.41 | 34.59 | 485,039 | +0.08(+0.23%) |
Sep 25, 2013 | 34.39 | 34.61 | 34.39 | 34.51 | 648,109 | +0.10(+0.28%) |
Sep 24, 2013 | 34.52 | 34.71 | 34.30 | 34.41 | 568,869 | -0.01(-0.02%) |
Sep 23, 2013 | 34.67 | 34.67 | 34.40 | 34.42 | 749,814 | -0.31(-0.89%) |
Sep 20, 2013 | 34.68 | 34.99 | 34.44 | 34.73 | 0 | +0.04(+0.13%) |
Sep 19, 2013 | 34.63 | 34.89 | 34.63 | 34.69 | 1,148,976 | +0.13(+0.38%) |
Sep 18, 2013 | 34.19 | 34.58 | 34.10 | 34.55 | 0 | +0.33(+0.96%) |
Sep 17, 2013 | 34.31 | 34.34 | 34.15 | 34.22 | 0 | -0.01(-0.04%) |
Sep 16, 2013 | 34.15 | 34.32 | 34.04 | 34.24 | 0 | +0.46(+1.37%) |
Sep 13, 2013 | 31.65 | 33.78 | 31.65 | 33.78 | 0 | +0.19(+0.56%) |
Sep 12, 2013 | 33.78 | 33.89 | 33.54 | 33.59 | 473,888 | -0.15(-0.43%) |
Sep 11, 2013 | 33.75 | 33.92 | 33.55 | 33.73 | 716,808 | -0.09(-0.26%) |
Sep 10, 2013 | 33.83 | 33.91 | 33.60 | 33.82 | 2,085,082 | +0.27(+0.80%) |
Sep 09, 2013 | 33.17 | 33.60 | 33.12 | 33.55 | 0 | +0.48(+1.45%) |
Sep 06, 2013 | 33.53 | 33.64 | 32.76 | 33.07 | 0 | -0.31(-0.93%) |
Sep 05, 2013 | 33.34 | 33.50 | 33.22 | 33.39 | 0 | +0.01(+0.04%) |
Sep 04, 2013 | 33.22 | 33.52 | 33.06 | 33.37 | 854,668 | +0.15(+0.44%) |
Sep 03, 2013 | 33.56 | 33.78 | 32.90 | 33.23 | 902,336 | +0.09(+0.26%) |
Aug 30, 2013 | 33.55 | 33.68 | 33.01 | 33.14 | 0 | -0.38(-1.13%) |
Aug 29, 2013 | 33.29 | 33.65 | 33.18 | 33.52 | 352,291 | +0.16(+0.48%) |
Aug 28, 2013 | 33.57 | 33.63 | 33.31 | 33.36 | 0 | -0.20(-0.61%) |
Aug 27, 2013 | 33.72 | 33.83 | 33.47 | 33.56 | 0 | -0.47(-1.39%) |
Aug 26, 2013 | 34.34 | 34.43 | 34.00 | 34.03 | 581,106 | -0.34(-0.99%) |
Aug 23, 2013 | 34.56 | 34.56 | 34.23 | 34.37 | 0 | -0.11(-0.32%) |
Aug 22, 2013 | 34.29 | 34.54 | 34.18 | 34.48 | 253,969 | +0.31(+0.91%) |
Aug 21, 2013 | 34.34 | 34.49 | 34.00 | 34.17 | 0 | -0.28(-0.82%) |
Aug 20, 2013 | 34.29 | 34.57 | 34.09 | 34.45 | 560,999 | +0.22(+0.64%) |
Aug 19, 2013 | 34.66 | 34.75 | 34.23 | 34.24 | 451,311 | -0.41(-1.19%) |
Aug 16, 2013 | 34.53 | 34.86 | 34.45 | 34.65 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 35.08 | 35.19 | 34.53 | 34.64 | 657,285 | -0.83(-2.35%) |
Aug 14, 2013 | 35.28 | 35.50 | 35.19 | 35.48 | 0 | +0.11(+0.31%) |
Aug 13, 2013 | 35.11 | 35.49 | 34.94 | 35.37 | 641,946 | +0.16(+0.45%) |
Aug 12, 2013 | 35.06 | 35.40 | 34.85 | 35.21 | 307,043 | -0.09(-0.27%) |
Aug 09, 2013 | 35.32 | 35.47 | 35.07 | 35.30 | 408,500 | -0.05(-0.14%) |
Aug 08, 2013 | 35.33 | 35.46 | 35.12 | 35.35 | 420,452 | +0.13(+0.37%) |
Aug 07, 2013 | 35.27 | 35.32 | 34.98 | 35.22 | 488,511 | -0.15(-0.41%) |
Aug 06, 2013 | 35.62 | 35.72 | 35.20 | 35.37 | 941,631 | -0.27(-0.75%) |
Aug 05, 2013 | 36.01 | 36.03 | 35.52 | 35.64 | 741,922 | -0.45(-1.25%) |
Aug 02, 2013 | 36.15 | 36.21 | 35.94 | 36.09 | 650,013 | -0.13(-0.36%) |
Aug 01, 2013 | 35.78 | 36.26 | 35.78 | 36.22 | 713,444 | +0.66(+1.86%) |
Jul 31, 2013 | 35.66 | 35.72 | 35.38 | 35.56 | 831,964 | +0.06(+0.16%) |
Jul 30, 2013 | 35.89 | 35.93 | 35.40 | 35.50 | 655,072 | -0.12(-0.35%) |
Jul 29, 2013 | 35.62 | 35.72 | 35.46 | 35.62 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 35.50 | 35.77 | 35.16 | 35.64 | 0 | +0.17(+0.47%) |
Jul 25, 2013 | 35.13 | 35.50 | 35.04 | 35.47 | 0 | +0.15(+0.43%) |
Jul 24, 2013 | 35.99 | 36.09 | 35.21 | 35.32 | 0 | -0.61(-1.70%) |
Jul 23, 2013 | 36.27 | 36.27 | 35.78 | 35.93 | 1,070,227 | -0.35(-0.96%) |
Jul 22, 2013 | 35.95 | 36.28 | 35.95 | 36.27 | 0 | +0.33(+0.91%) |
Jul 19, 2013 | 36.00 | 36.06 | 35.75 | 35.95 | 0 | -0.05(-0.14%) |
Jul 18, 2013 | 35.66 | 36.03 | 35.65 | 36.00 | 0 | +0.44(+1.22%) |
Jul 17, 2013 | 35.72 | 35.93 | 35.48 | 35.56 | 558,132 | +0.03(+0.08%) |
Jul 16, 2013 | 35.96 | 36.00 | 35.40 | 35.53 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.90 | 35.90 | 35.64 | 35.84 | 0 | +0.16(+0.45%) |
Jul 12, 2013 | 35.31 | 35.71 | 35.27 | 35.68 | 0 | +0.25(+0.72%) |
Jul 11, 2013 | 35.61 | 35.64 | 35.33 | 35.42 | 1,022,360 | +0.23(+0.66%) |
Jul 10, 2013 | 34.91 | 35.22 | 34.77 | 35.19 | 0 | +0.30(+0.85%) |
Jul 09, 2013 | 34.71 | 34.95 | 34.44 | 34.90 | 0 | +0.51(+1.48%) |
Jul 08, 2013 | 34.02 | 34.44 | 33.71 | 34.39 | 0 | +0.55(+1.63%) |
Jul 05, 2013 | 33.85 | 33.91 | 33.57 | 33.84 | 0 | +0.23(+0.69%) |
Jul 03, 2013 | 32.99 | 33.66 | 32.99 | 33.60 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 33.73 | 33.92 | 33.53 | 33.61 | 0 | -0.15(-0.45%) |
Jul 01, 2013 | 33.55 | 33.81 | 33.40 | 33.76 | 0 | +0.45(+1.35%) |
Jun 28, 2013 | 33.45 | 33.62 | 33.21 | 33.31 | 2,348,874 | -0.25(-0.74%) |
Jun 27, 2013 | 33.18 | 33.65 | 33.18 | 33.56 | 0 | +0.45(+1.36%) |
Jun 26, 2013 | 32.91 | 33.32 | 32.89 | 33.11 | 0 | +0.43(+1.31%) |
Jun 25, 2013 | 32.81 | 32.87 | 32.49 | 32.68 | 0 | +0.20(+0.63%) |
Jun 24, 2013 | 32.75 | 32.76 | 32.46 | 32.48 | 0 | -0.46(-1.39%) |
Jun 21, 2013 | 33.12 | 33.20 | 32.71 | 32.94 | 1,318,856 | +0.08(+0.24%) |
Jun 20, 2013 | 33.21 | 33.50 | 32.81 | 32.86 | 0 | -0.71(-2.12%) |
Jun 19, 2013 | 34.05 | 34.15 | 33.56 | 33.57 | 0 | -0.60(-1.76%) |
Jun 18, 2013 | 33.94 | 34.20 | 33.84 | 34.17 | 792,749 | +0.20(+0.58%) |
Jun 17, 2013 | 33.50 | 34.04 | 33.39 | 33.97 | 0 | +0.77(+2.31%) |
Jun 14, 2013 | 33.42 | 33.57 | 33.19 | 33.21 | 0 | -0.19(-0.56%) |
Jun 13, 2013 | 32.75 | 33.39 | 32.63 | 33.39 | 668,769 | +0.58(+1.75%) |
Jun 12, 2013 | 32.97 | 33.31 | 32.81 | 32.82 | 1,009,253 | +0.09(+0.29%) |
Jun 11, 2013 | 33.15 | 33.26 | 32.67 | 32.72 | 1,517,916 | -0.70(-2.11%) |
Jun 10, 2013 | 33.49 | 33.49 | 33.20 | 33.43 | 0 | +0.02(+0.06%) |
Jun 07, 2013 | 33.34 | 33.44 | 33.07 | 33.41 | 0 | +0.37(+1.11%) |
Jun 06, 2013 | 32.79 | 33.05 | 32.48 | 33.04 | 0 | +0.26(+0.79%) |
Jun 05, 2013 | 33.16 | 33.24 | 32.76 | 32.78 | 0 | -0.43(-1.30%) |
Jun 04, 2013 | 33.98 | 33.98 | 33.18 | 33.21 | 0 | -0.68(-2.02%) |
Jun 03, 2013 | 34.13 | 34.13 | 33.57 | 33.90 | 1,393,658 | -0.14(-0.42%) |
May 31, 2013 | 34.37 | 34.60 | 34.04 | 34.04 | 988,783 | -0.48(-1.40%) |
May 30, 2013 | 34.27 | 34.62 | 34.18 | 34.52 | 0 | +0.34(+0.99%) |
May 29, 2013 | 34.42 | 34.44 | 34.04 | 34.18 | 1,037,176 | -0.40(-1.14%) |
May 28, 2013 | 34.59 | 35.00 | 34.49 | 34.58 | 848,480 | +0.12(+0.33%) |
May 24, 2013 | 34.14 | 34.47 | 33.89 | 34.47 | 0 | +0.13(+0.38%) |
May 23, 2013 | 34.27 | 34.37 | 33.93 | 34.34 | 0 | -0.11(-0.31%) |
May 22, 2013 | 34.86 | 35.23 | 34.29 | 34.44 | 0 | -0.36(-1.03%) |
May 21, 2013 | 35.46 | 35.57 | 34.72 | 34.80 | 0 | -0.58(-1.63%) |
May 20, 2013 | 35.69 | 35.75 | 35.32 | 35.38 | 0 | -0.33(-0.93%) |
May 17, 2013 | 35.53 | 35.84 | 35.53 | 35.71 | 0 | +0.23(+0.65%) |
May 16, 2013 | 36.23 | 36.31 | 35.46 | 35.48 | 1,896,503 | -0.73(-2.01%) |
May 15, 2013 | 35.94 | 36.25 | 35.94 | 36.21 | 0 | +0.61(+1.72%) |
May 13, 2013 | 35.33 | 35.67 | 35.16 | 35.59 | 0 | +0.14(+0.39%) |
May 10, 2013 | 35.34 | 35.46 | 35.21 | 35.46 | 0 | +0.14(+0.41%) |
May 09, 2013 | 35.52 | 35.62 | 35.19 | 35.31 | 0 | -0.26(-0.73%) |
May 08, 2013 | 35.39 | 35.57 | 35.36 | 35.57 | 0 | +0.12(+0.32%) |
May 07, 2013 | 35.51 | 35.57 | 35.39 | 35.46 | 0 | -0.06(-0.18%) |
May 06, 2013 | 35.51 | 35.75 | 35.33 | 35.52 | 0 | +0.10(+0.28%) |
May 03, 2013 | 35.39 | 35.51 | 35.03 | 35.42 | 0 | +0.39(+1.11%) |
May 02, 2013 | 34.85 | 35.04 | 34.74 | 35.03 | 0 | +0.27(+0.77%) |
May 01, 2013 | 34.99 | 35.26 | 34.73 | 34.77 | 0 | -0.40(-1.15%) |
Apr 30, 2013 | 34.61 | 35.21 | 34.58 | 35.17 | 0 | +0.45(+1.28%) |
Apr 29, 2013 | 34.62 | 34.80 | 34.49 | 34.72 | 769,436 | +0.14(+0.40%) |
Apr 26, 2013 | 35.25 | 35.16 | 34.43 | 34.59 | 971,683 | -0.58(-1.64%) |
Apr 25, 2013 | 35.44 | 35.48 | 35.08 | 35.16 | 577,729 | -0.03(-0.08%) |
Apr 24, 2013 | 34.98 | 35.23 | 34.97 | 35.19 | 0 | +0.19(+0.55%) |
Apr 23, 2013 | 34.77 | 35.08 | 34.68 | 35.00 | 872,629 | +0.50(+1.44%) |
Apr 22, 2013 | 34.30 | 34.58 | 34.04 | 34.50 | 510,650 | +0.22(+0.63%) |
Apr 19, 2013 | 33.88 | 34.44 | 33.66 | 34.29 | 2,546,929 | +0.63(+1.86%) |
Apr 18, 2013 | 34.38 | 34.38 | 33.56 | 33.66 | 1,038,034 | -0.60(-1.76%) |
Apr 17, 2013 | 34.75 | 34.85 | 34.11 | 34.26 | 1,238,020 | -0.81(-2.30%) |
Apr 16, 2013 | 34.72 | 35.11 | 34.62 | 35.07 | 779,580 | +0.52(+1.50%) |
Apr 15, 2013 | 35.03 | 35.41 | 34.54 | 34.55 | 1,291,730 | -0.54(-1.54%) |
Apr 12, 2013 | 35.18 | 35.39 | 35.03 | 35.09 | 886,013 | -0.17(-0.47%) |
Apr 11, 2013 | 34.75 | 35.31 | 34.72 | 35.26 | 1,037,002 | +0.48(+1.39%) |
Apr 10, 2013 | 34.30 | 34.80 | 34.08 | 34.77 | 1,053,504 | +0.50(+1.47%) |
Apr 09, 2013 | 34.31 | 34.41 | 34.03 | 34.27 | 935,001 | -0.09(-0.27%) |
Apr 08, 2013 | 34.07 | 34.37 | 33.90 | 34.36 | 536,788 | +0.31(+0.91%) |
Apr 05, 2013 | 33.79 | 34.08 | 33.63 | 34.06 | 818,610 | -0.14(-0.40%) |
Apr 04, 2013 | 34.21 | 34.40 | 33.96 | 34.19 | 663,170 | +0.09(+0.25%) |
Apr 03, 2013 | 34.26 | 34.29 | 33.95 | 34.11 | 1,127,658 | -0.07(-0.21%) |
Apr 02, 2013 | 34.00 | 34.18 | 33.87 | 34.18 | 893,058 | +0.29(+0.87%) |
Apr 01, 2013 | 34.05 | 34.06 | 33.70 | 33.88 | 534,787 | -0.07(-0.21%) |
Mar 28, 2013 | 33.72 | 34.00 | 33.67 | 33.95 | 937,160 | +0.24(+0.70%) |
Mar 27, 2013 | 33.59 | 33.75 | 33.46 | 33.72 | 497,815 | -0.04(-0.13%) |
Mar 26, 2013 | 33.45 | 33.77 | 33.38 | 33.76 | 622,486 | +0.39(+1.16%) |
Mar 25, 2013 | 33.59 | 33.71 | 33.24 | 33.37 | 662,738 | +0.04(+0.11%) |
Mar 22, 2013 | 33.35 | 33.47 | 32.80 | 33.34 | 467,145 | +0.12(+0.35%) |
Mar 21, 2013 | 33.27 | 33.47 | 33.13 | 33.22 | 653,570 | -0.22(-0.67%) |
Mar 20, 2013 | 33.36 | 33.60 | 33.24 | 33.44 | 764,533 | +0.24(+0.71%) |
Mar 19, 2013 | 33.33 | 33.39 | 32.95 | 33.21 | 603,393 | +0.01(+0.02%) |
Mar 18, 2013 | 32.98 | 33.58 | 32.93 | 33.20 | 965,085 | -0.29(-0.86%) |
Mar 15, 2013 | 33.49 | 33.64 | 33.43 | 33.49 | 1,651,252 | -0.13(-0.38%) |
Mar 14, 2013 | 33.65 | 33.75 | 33.58 | 33.62 | 958,231 | +0.12(+0.36%) |
Mar 13, 2013 | 33.27 | 33.53 | 33.22 | 33.50 | 679,334 | +0.24(+0.73%) |
Mar 12, 2013 | 33.23 | 33.30 | 33.10 | 33.25 | 576,392 | +0.09(+0.26%) |
Mar 11, 2013 | 33.05 | 33.18 | 32.94 | 33.17 | 403,294 | +0.14(+0.43%) |
Mar 08, 2013 | 33.21 | 33.22 | 32.88 | 33.03 | 594,054 | +0.01(+0.04%) |
Mar 07, 2013 | 32.90 | 33.10 | 32.80 | 33.01 | 753,566 | +0.17(+0.52%) |
Mar 06, 2013 | 32.80 | 32.94 | 32.65 | 32.84 | 1,046,281 | +0.20(+0.61%) |
Mar 05, 2013 | 32.38 | 32.65 | 32.34 | 32.64 | 1,684,114 | +0.39(+1.22%) |
Mar 04, 2013 | 32.05 | 32.27 | 32.03 | 32.25 | 1,411,656 | +0.06(+0.18%) |
Mar 01, 2013 | 32.02 | 32.20 | 31.65 | 32.19 | 847,521 | +0.11(+0.33%) |
Feb 28, 2013 | 32.06 | 32.20 | 32.04 | 32.08 | 1,041,731 | +0.01(+0.04%) |
Feb 27, 2013 | 31.74 | 32.09 | 31.74 | 32.07 | 729,857 | +0.26(+0.83%) |
Feb 26, 2013 | 31.50 | 31.84 | 31.44 | 31.81 | 887,394 | +0.50(+1.59%) |
Feb 25, 2013 | 32.18 | 32.24 | 31.29 | 31.31 | 958,527 | -0.77(-2.40%) |
Feb 22, 2013 | 31.98 | 32.10 | 31.86 | 32.08 | 706,088 | +0.31(+0.99%) |
Feb 21, 2013 | 31.81 | 31.96 | 31.60 | 31.76 | 946,060 | +0.04(+0.11%) |
Feb 20, 2013 | 31.94 | 32.09 | 31.71 | 31.73 | 1,036,914 | -0.39(-1.22%) |
Feb 19, 2013 | 32.07 | 32.15 | 32.02 | 32.12 | 1,328,387 | +0.16(+0.49%) |
Feb 15, 2013 | 31.86 | 31.96 | 31.76 | 31.96 | 1,461,303 | +0.11(+0.34%) |
Feb 14, 2013 | 31.79 | 31.93 | 31.77 | 31.86 | 953,952 | -0.01(-0.04%) |
Feb 13, 2013 | 31.79 | 31.87 | 31.74 | 31.87 | 787,581 | +0.06(+0.20%) |
Feb 12, 2013 | 31.75 | 31.84 | 31.65 | 31.81 | 924,108 | +0.01(+0.04%) |
Feb 11, 2013 | 31.73 | 31.86 | 31.63 | 31.79 | 765,576 | -0.01(-0.02%) |
Feb 08, 2013 | 31.72 | 31.88 | 31.51 | 31.80 | 882,293 | +0.15(+0.47%) |
Feb 07, 2013 | 33.42 | 33.68 | 31.62 | 31.65 | 1,673,794 | +0.32(+1.02%) |
Feb 06, 2013 | 30.87 | 31.36 | 30.87 | 31.33 | 1,008,936 | +0.44(+1.43%) |
Feb 04, 2013 | 30.91 | 30.99 | 30.67 | 30.89 | 1,145,488 | -0.12(-0.39%) |
Feb 01, 2013 | 30.48 | 31.01 | 30.40 | 31.01 | 1,032,944 | +0.76(+2.50%) |
Jan 31, 2013 | 30.32 | 30.46 | 30.23 | 30.25 | 941,618 | -0.05(-0.16%) |
Jan 30, 2013 | 30.40 | 30.54 | 30.22 | 30.30 | 699,409 | -0.13(-0.42%) |
Jan 29, 2013 | 30.02 | 30.50 | 30.02 | 30.43 | 830,231 | +0.29(+0.97%) |
Jan 28, 2013 | 30.48 | 30.51 | 30.12 | 30.14 | 837,301 | -0.36(-1.17%) |
Jan 25, 2013 | 30.30 | 30.53 | 30.17 | 30.50 | 790,021 | +0.19(+0.63%) |
Jan 24, 2013 | 30.25 | 30.49 | 30.17 | 30.30 | 643,427 | +0.11(+0.35%) |
Jan 23, 2013 | 30.17 | 30.21 | 29.99 | 30.20 | 597,348 | -0.04(-0.14%) |
Jan 22, 2013 | 29.73 | 32.41 | 29.67 | 30.24 | 1,237,422 | +0.57(+1.92%) |
Jan 18, 2013 | 29.45 | 29.70 | 29.18 | 29.67 | 2,779,969 | +0.25(+0.85%) |
Jan 17, 2013 | 29.31 | 29.53 | 29.19 | 29.42 | 731,501 | +0.18(+0.61%) |
Jan 16, 2013 | 29.08 | 29.34 | 29.03 | 29.24 | 708,974 | -0.01(-0.05%) |
Jan 15, 2013 | 29.34 | 29.36 | 29.08 | 29.25 | 1,548,335 | -0.12(-0.41%) |
Jan 14, 2013 | 29.38 | 29.43 | 29.24 | 29.38 | 951,071 | -0.04(-0.12%) |
Jan 11, 2013 | 29.41 | 29.44 | 29.20 | 29.41 | 716,812 | +0.04(+0.15%) |
Jan 10, 2013 | 29.17 | 29.38 | 29.04 | 29.37 | 1,112,264 | +0.34(+1.15%) |
Jan 09, 2013 | 28.66 | 29.07 | 28.55 | 29.03 | 861,124 | +0.31(+1.09%) |
Jan 08, 2013 | 28.62 | 28.77 | 28.52 | 28.72 | 1,513,479 | -0.01(-0.02%) |
Jan 07, 2013 | 28.69 | 28.88 | 28.65 | 28.73 | 1,487,636 | -0.03(-0.10%) |
Jan 04, 2013 | 28.53 | 28.80 | 28.41 | 28.76 | 1,034,390 | +0.34(+1.18%) |
Jan 03, 2013 | 28.48 | 28.50 | 28.32 | 28.42 | 887,928 | +0.00(+0.00%) |
Jan 02, 2013 | 28.29 | 28.45 | 28.23 | 28.42 | 1,091,865 | +0.51(+1.81%) |
Dec 31, 2012 | 27.54 | 27.92 | 27.38 | 27.91 | 1,468,578 | +0.43(+1.56%) |
Dec 28, 2012 | 27.72 | 27.83 | 27.49 | 27.49 | 1,092,788 | -0.38(-1.36%) |
Dec 27, 2012 | 28.05 | 28.15 | 27.50 | 27.86 | 1,287,372 | -0.14(-0.51%) |
Dec 26, 2012 | 28.14 | 28.25 | 27.91 | 28.01 | 810,514 | -0.14(-0.48%) |
Dec 24, 2012 | 28.19 | 28.36 | 28.09 | 28.14 | 466,303 | -0.09(-0.33%) |
Dec 21, 2012 | 28.43 | 28.51 | 28.08 | 28.24 | 4,953,190 | -0.37(-1.29%) |
Dec 20, 2012 | 28.88 | 28.88 | 28.46 | 28.60 | 1,475,922 | +0.14(+0.49%) |
Dec 19, 2012 | 28.68 | 28.73 | 28.45 | 28.46 | 1,115,071 | -0.13(-0.45%) |
Dec 18, 2012 | 28.38 | 28.61 | 28.29 | 28.59 | 2,014,623 | +0.32(+1.12%) |
Dec 17, 2012 | 28.16 | 28.42 | 28.01 | 28.27 | 1,644,106 | +0.32(+1.15%) |
Dec 14, 2012 | 28.13 | 28.16 | 27.80 | 27.95 | 1,560,184 | -0.18(-0.63%) |
Dec 13, 2012 | 28.54 | 28.66 | 28.09 | 28.13 | 3,285,738 | -0.50(-1.75%) |
Dec 12, 2012 | 28.72 | 28.90 | 28.60 | 28.63 | 860,988 | -0.04(-0.12%) |
Dec 11, 2012 | 28.81 | 28.82 | 28.50 | 28.66 | 1,150,600 | +0.04(+0.12%) |
Dec 10, 2012 | 28.74 | 28.80 | 28.35 | 28.63 | 1,319,380 | +0.06(+0.20%) |
Dec 07, 2012 | 28.71 | 28.76 | 28.28 | 28.57 | 955,040 | -0.08(-0.27%) |
Dec 06, 2012 | 28.57 | 28.73 | 28.50 | 28.65 | 735,263 | +0.08(+0.27%) |
Dec 05, 2012 | 28.57 | 28.67 | 28.39 | 28.57 | 917,516 | +0.06(+0.20%) |