Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.37 | 28.46 | 27.58 | 27.96 | 0 | -0.36(-1.26%) |
Jul 30, 2013 | 28.53 | 28.87 | 28.22 | 28.31 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 29.36 | 29.71 | 25.90 | 28.34 | 0 | -1.29(-4.37%) |
Jul 26, 2013 | 29.78 | 29.93 | 29.49 | 29.64 | 0 | -0.29(-0.97%) |
Jul 25, 2013 | 28.96 | 29.93 | 28.96 | 29.93 | 0 | +0.97(+3.33%) |
Jul 24, 2013 | 29.12 | 29.23 | 28.90 | 28.96 | 0 | -0.02(-0.07%) |
Jul 23, 2013 | 29.04 | 29.08 | 28.85 | 28.98 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 28.96 | 28.97 | 28.59 | 28.97 | 0 | +0.02(+0.07%) |
Jul 19, 2013 | 28.92 | 29.67 | 28.87 | 28.95 | 0 | -0.03(-0.10%) |
Jul 18, 2013 | 28.97 | 29.43 | 28.92 | 28.98 | 0 | -0.06(-0.20%) |
Jul 17, 2013 | 29.22 | 29.47 | 28.92 | 29.04 | 333,708 | +0.10(+0.33%) |
Jul 16, 2013 | 28.00 | 29.29 | 27.81 | 28.94 | 0 | +1.08(+3.88%) |
Jul 15, 2013 | 27.68 | 28.00 | 27.54 | 27.86 | 0 | +0.33(+1.19%) |
Jul 12, 2013 | 26.85 | 27.79 | 26.85 | 27.53 | 0 | +0.64(+2.37%) |
Jul 11, 2013 | 27.04 | 27.44 | 26.69 | 26.89 | 0 | +0.20(+0.76%) |
Jul 10, 2013 | 26.21 | 26.82 | 26.19 | 26.69 | 0 | +0.46(+1.77%) |
Jul 09, 2013 | 26.86 | 26.86 | 25.95 | 26.23 | 0 | -0.42(-1.56%) |
Jul 08, 2013 | 27.10 | 27.45 | 26.57 | 26.64 | 0 | -0.30(-1.11%) |
Jul 05, 2013 | 27.13 | 27.52 | 26.60 | 26.94 | 0 | -0.18(-0.68%) |
Jul 03, 2013 | 27.16 | 27.54 | 27.08 | 27.13 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 27.88 | 28.05 | 26.77 | 27.13 | 0 | -0.71(-2.53%) |
Jul 01, 2013 | 27.28 | 27.99 | 27.19 | 27.83 | 0 | +0.69(+2.53%) |
Jun 28, 2013 | 27.21 | 27.90 | 26.99 | 27.15 | 857,651 | -0.23(-0.85%) |
Jun 27, 2013 | 26.63 | 27.38 | 26.56 | 27.38 | 0 | +0.98(+3.73%) |
Jun 26, 2013 | 26.42 | 26.63 | 25.38 | 26.39 | 0 | +0.24(+0.92%) |
Jun 25, 2013 | 25.54 | 26.30 | 25.42 | 26.15 | 0 | +1.02(+4.07%) |
Jun 24, 2013 | 25.47 | 26.22 | 24.82 | 25.13 | 0 | -0.76(-2.95%) |
Jun 21, 2013 | 26.08 | 26.56 | 25.49 | 25.89 | 825,544 | +0.02(+0.07%) |
Jun 20, 2013 | 26.57 | 26.84 | 25.87 | 25.87 | 0 | -1.19(-4.39%) |
Jun 19, 2013 | 27.98 | 28.18 | 27.02 | 27.06 | 0 | -0.82(-2.94%) |
Jun 18, 2013 | 26.47 | 27.94 | 26.36 | 27.88 | 0 | +1.64(+6.26%) |
Jun 17, 2013 | 27.21 | 27.58 | 26.05 | 26.24 | 0 | -0.65(-2.41%) |
Jun 14, 2013 | 26.76 | 27.08 | 26.62 | 26.89 | 0 | +0.12(+0.43%) |
Jun 13, 2013 | 26.03 | 26.85 | 25.88 | 26.77 | 450,340 | +0.61(+2.33%) |
Jun 12, 2013 | 27.18 | 27.28 | 25.88 | 26.16 | 599,472 | -0.75(-2.80%) |
Jun 11, 2013 | 26.97 | 27.39 | 26.61 | 26.91 | 430,773 | -0.60(-2.18%) |
Jun 10, 2013 | 27.04 | 27.81 | 26.78 | 27.51 | 0 | +0.58(+2.17%) |
Jun 07, 2013 | 27.28 | 27.35 | 26.69 | 26.93 | 0 | -0.31(-1.15%) |
Jun 06, 2013 | 26.66 | 27.24 | 26.60 | 27.24 | 650,785 | +0.61(+2.28%) |
Jun 05, 2013 | 27.53 | 27.54 | 26.59 | 26.63 | 0 | -0.98(-3.53%) |
Jun 04, 2013 | 27.70 | 28.41 | 27.45 | 27.61 | 0 | -0.18(-0.66%) |
Jun 03, 2013 | 28.87 | 29.00 | 27.12 | 27.79 | 978,913 | -0.97(-3.37%) |
May 31, 2013 | 29.50 | 30.13 | 28.73 | 28.76 | 695,483 | -0.88(-2.98%) |
May 30, 2013 | 28.02 | 30.01 | 28.02 | 29.65 | 736,839 | +1.30(+4.60%) |
May 29, 2013 | 28.17 | 28.44 | 27.71 | 28.34 | 306,715 | -0.15(-0.54%) |
May 28, 2013 | 28.46 | 28.78 | 27.92 | 28.50 | 792,065 | +0.80(+2.89%) |
May 24, 2013 | 27.55 | 28.26 | 27.28 | 27.70 | 0 | -0.20(-0.73%) |
May 23, 2013 | 27.85 | 28.95 | 27.52 | 27.90 | 894,594 | -0.23(-0.82%) |
May 22, 2013 | 30.03 | 30.18 | 27.94 | 28.13 | 0 | -1.94(-6.45%) |
May 21, 2013 | 30.10 | 30.34 | 29.24 | 30.07 | 0 | +0.06(+0.19%) |
May 20, 2013 | 29.22 | 30.67 | 28.90 | 30.01 | 0 | +0.70(+2.37%) |
May 17, 2013 | 29.61 | 29.83 | 28.97 | 29.32 | 0 | -0.30(-1.01%) |
May 16, 2013 | 29.89 | 30.11 | 29.18 | 29.62 | 896,642 | -0.36(-1.19%) |
May 15, 2013 | 29.31 | 30.08 | 28.87 | 29.98 | 0 | +1.47(+5.15%) |
May 13, 2013 | 27.03 | 29.13 | 26.84 | 28.51 | 0 | +1.95(+7.35%) |
May 10, 2013 | 30.30 | 31.87 | 26.56 | 26.56 | 0 | -5.65(-17.54%) |
May 09, 2013 | 31.88 | 32.86 | 31.68 | 32.21 | 1,235,155 | +0.26(+0.82%) |
May 08, 2013 | 30.97 | 32.09 | 30.97 | 31.95 | 0 | +0.70(+2.22%) |
May 07, 2013 | 31.34 | 31.65 | 30.62 | 31.25 | 0 | -0.11(-0.34%) |
May 06, 2013 | 30.87 | 31.46 | 30.45 | 31.36 | 0 | +0.34(+1.09%) |
May 03, 2013 | 30.88 | 31.32 | 30.21 | 31.02 | 0 | +0.81(+2.69%) |
May 02, 2013 | 29.71 | 30.37 | 29.32 | 30.21 | 0 | +0.81(+2.76%) |
May 01, 2013 | 30.06 | 30.32 | 29.24 | 29.40 | 0 | -0.97(-3.18%) |
Apr 30, 2013 | 30.75 | 31.08 | 30.10 | 30.36 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.76 | 31.58 | 30.66 | 30.90 | 543,621 | +0.29(+0.95%) |
Apr 26, 2013 | 31.45 | 31.53 | 30.56 | 30.61 | 587,116 | -0.92(-2.91%) |
Apr 25, 2013 | 31.25 | 31.89 | 31.13 | 31.53 | 0 | +0.41(+1.30%) |
Apr 24, 2013 | 30.29 | 31.29 | 30.14 | 31.12 | 673,125 | +0.71(+2.35%) |
Apr 23, 2013 | 29.42 | 30.55 | 29.42 | 30.41 | 519,933 | +1.14(+3.89%) |
Apr 22, 2013 | 29.20 | 29.35 | 28.03 | 29.27 | 681,889 | +0.16(+0.56%) |
Apr 19, 2013 | 28.67 | 29.16 | 28.03 | 29.11 | 509,172 | +0.55(+1.93%) |
Apr 18, 2013 | 29.16 | 29.34 | 28.15 | 28.56 | 756,852 | -0.60(-2.05%) |
Apr 17, 2013 | 29.33 | 29.82 | 28.71 | 29.15 | 598,916 | -0.60(-2.01%) |
Apr 16, 2013 | 29.77 | 30.33 | 29.36 | 29.75 | 693,262 | +0.32(+1.08%) |
Apr 15, 2013 | 30.83 | 31.15 | 29.15 | 29.43 | 939,354 | -1.66(-5.34%) |
Apr 12, 2013 | 30.95 | 31.42 | 30.66 | 31.10 | 1,270,607 | +0.96(+3.17%) |
Apr 11, 2013 | 29.73 | 30.41 | 29.42 | 30.14 | 732,387 | +0.14(+0.48%) |
Apr 10, 2013 | 29.36 | 30.10 | 29.27 | 30.00 | 958,512 | +0.70(+2.37%) |
Apr 09, 2013 | 29.01 | 29.86 | 28.76 | 29.30 | 884,578 | +0.30(+1.03%) |
Apr 08, 2013 | 29.09 | 29.25 | 28.13 | 29.00 | 764,084 | +0.03(+0.10%) |
Apr 05, 2013 | 26.98 | 29.02 | 26.32 | 28.97 | 1,724,088 | +1.23(+4.43%) |
Apr 04, 2013 | 27.34 | 28.46 | 27.34 | 27.74 | 1,053,564 | +1.24(+4.69%) |
Apr 03, 2013 | 27.36 | 27.43 | 26.03 | 26.50 | 884,818 | -0.83(-3.04%) |
Apr 02, 2013 | 27.98 | 28.04 | 27.15 | 27.33 | 796,688 | -0.29(-1.05%) |
Apr 01, 2013 | 28.48 | 28.80 | 27.30 | 27.62 | 871,166 | -0.80(-2.82%) |
Mar 28, 2013 | 28.03 | 28.45 | 27.45 | 28.42 | 1,360,682 | +0.30(+1.06%) |
Mar 27, 2013 | 28.33 | 28.57 | 27.45 | 28.12 | 1,079,530 | -0.55(-1.92%) |
Mar 26, 2013 | 29.20 | 29.37 | 28.22 | 28.67 | 1,123,558 | -0.31(-1.07%) |
Mar 25, 2013 | 29.66 | 30.05 | 28.73 | 28.98 | 877,173 | -0.58(-1.96%) |
Mar 22, 2013 | 30.62 | 30.65 | 29.45 | 29.56 | 914,892 | -0.85(-2.79%) |
Mar 21, 2013 | 31.02 | 31.60 | 30.04 | 30.41 | 627,439 | -1.04(-3.32%) |
Mar 20, 2013 | 30.91 | 31.56 | 30.79 | 31.45 | 585,659 | +0.86(+2.81%) |
Mar 19, 2013 | 31.34 | 31.86 | 30.42 | 30.59 | 627,041 | -0.68(-2.16%) |
Mar 18, 2013 | 31.26 | 31.82 | 30.71 | 31.27 | 603,464 | -0.57(-1.79%) |
Mar 15, 2013 | 32.73 | 33.46 | 31.75 | 31.84 | 1,689,074 | +0.69(+2.20%) |
Mar 14, 2013 | 31.58 | 32.27 | 30.37 | 31.15 | 946,286 | -0.21(-0.68%) |
Mar 13, 2013 | 31.53 | 32.00 | 30.98 | 31.37 | 555,825 | -0.19(-0.61%) |
Mar 12, 2013 | 32.39 | 32.39 | 30.34 | 31.56 | 1,044,236 | -0.98(-3.00%) |
Mar 11, 2013 | 32.14 | 33.42 | 31.87 | 32.53 | 708,082 | +0.26(+0.81%) |
Mar 08, 2013 | 31.87 | 32.47 | 31.42 | 32.27 | 760,104 | +0.83(+2.64%) |
Mar 07, 2013 | 32.89 | 33.71 | 30.81 | 31.44 | 1,809,561 | -1.92(-5.76%) |
Mar 06, 2013 | 31.79 | 33.59 | 31.39 | 33.37 | 1,297,721 | +1.86(+5.92%) |
Mar 05, 2013 | 30.86 | 32.25 | 30.57 | 31.50 | 1,112,033 | +0.68(+2.19%) |
Mar 04, 2013 | 30.86 | 31.79 | 30.53 | 30.83 | 1,163,254 | -0.08(-0.25%) |
Mar 01, 2013 | 29.95 | 31.11 | 28.87 | 30.90 | 1,240,471 | +0.60(+1.98%) |
Feb 28, 2013 | 29.76 | 31.64 | 29.02 | 30.30 | 3,131,439 | +3.36(+12.47%) |
Feb 27, 2013 | 27.41 | 28.42 | 26.56 | 26.94 | 1,579,156 | -0.48(-1.76%) |
Feb 26, 2013 | 27.77 | 27.98 | 26.81 | 27.43 | 1,120,260 | -0.15(-0.56%) |
Feb 25, 2013 | 30.31 | 30.84 | 26.44 | 27.58 | 3,820,413 | -4.07(-12.85%) |
Feb 22, 2013 | 30.81 | 31.86 | 30.47 | 31.65 | 569,917 | +1.18(+3.87%) |
Feb 21, 2013 | 30.17 | 31.43 | 29.97 | 30.47 | 716,431 | -0.28(-0.91%) |
Feb 20, 2013 | 31.86 | 31.88 | 30.32 | 30.75 | 799,286 | -1.10(-3.46%) |
Feb 19, 2013 | 31.83 | 32.13 | 31.57 | 31.85 | 670,922 | +0.25(+0.79%) |
Feb 15, 2013 | 32.10 | 32.30 | 31.40 | 31.60 | 961,601 | -0.33(-1.03%) |
Feb 14, 2013 | 31.76 | 32.24 | 31.76 | 31.93 | 716,159 | -0.09(-0.27%) |
Feb 13, 2013 | 32.12 | 32.35 | 31.40 | 32.01 | 681,993 | +0.03(+0.09%) |
Feb 12, 2013 | 31.65 | 32.13 | 29.71 | 31.98 | 1,481,441 | +0.17(+0.55%) |
Feb 11, 2013 | 32.09 | 33.28 | 31.64 | 31.81 | 1,115,194 | -0.14(-0.42%) |
Feb 08, 2013 | 31.29 | 32.07 | 31.05 | 31.95 | 801,895 | +0.80(+2.57%) |
Feb 07, 2013 | 32.35 | 32.41 | 29.79 | 31.14 | 1,494,166 | -1.10(-3.41%) |
Feb 06, 2013 | 29.26 | 33.29 | 29.17 | 32.25 | 3,404,336 | +3.37(+11.67%) |
Feb 04, 2013 | 29.45 | 29.63 | 27.66 | 28.87 | 1,314,385 | -0.74(-2.51%) |
Feb 01, 2013 | 27.12 | 31.68 | 26.78 | 29.62 | 2,341,932 | +2.75(+10.24%) |
Jan 31, 2013 | 26.55 | 27.02 | 26.35 | 26.87 | 637,984 | +0.31(+1.16%) |
Jan 30, 2013 | 27.46 | 27.46 | 26.40 | 26.56 | 777,663 | -1.02(-3.71%) |
Jan 29, 2013 | 27.76 | 27.77 | 26.76 | 27.58 | 746,198 | -0.10(-0.35%) |
Jan 28, 2013 | 27.73 | 27.98 | 27.11 | 27.68 | 597,005 | +0.08(+0.28%) |
Jan 25, 2013 | 27.38 | 27.81 | 27.23 | 27.60 | 1,238,816 | +0.38(+1.38%) |
Jan 24, 2013 | 25.88 | 27.84 | 25.88 | 27.22 | 1,600,630 | +1.33(+5.15%) |
Jan 23, 2013 | 26.27 | 26.33 | 25.25 | 25.89 | 1,211,142 | -0.23(-0.89%) |
Jan 22, 2013 | 26.52 | 26.85 | 25.83 | 26.12 | 1,248,231 | -0.49(-1.85%) |
Jan 18, 2013 | 27.01 | 28.39 | 26.47 | 26.61 | 1,307,304 | -0.07(-0.25%) |
Jan 17, 2013 | 26.74 | 27.37 | 26.27 | 26.68 | 1,145,732 | +0.01(+0.04%) |
Jan 16, 2013 | 25.68 | 27.18 | 25.59 | 26.67 | 1,043,082 | +0.92(+3.56%) |
Jan 15, 2013 | 24.32 | 26.12 | 24.31 | 25.76 | 1,173,968 | +1.27(+5.21%) |
Jan 14, 2013 | 24.63 | 24.63 | 24.06 | 24.48 | 922,173 | +0.14(+0.60%) |
Jan 11, 2013 | 24.63 | 25.14 | 24.29 | 24.34 | 834,981 | -0.06(-0.24%) |
Jan 10, 2013 | 25.21 | 26.10 | 24.02 | 24.39 | 1,672,551 | -0.76(-3.03%) |
Jan 09, 2013 | 25.73 | 26.11 | 25.14 | 25.16 | 945,973 | -0.37(-1.44%) |
Jan 08, 2013 | 27.64 | 27.75 | 25.10 | 25.52 | 1,100,744 | -1.96(-7.13%) |
Jan 07, 2013 | 27.27 | 27.90 | 27.18 | 27.48 | 1,003,571 | +0.23(+0.85%) |
Jan 04, 2013 | 26.80 | 27.52 | 26.33 | 27.25 | 922,844 | +0.50(+1.88%) |
Jan 03, 2013 | 26.17 | 27.14 | 25.92 | 26.75 | 668,331 | +0.50(+1.91%) |
Jan 02, 2013 | 26.96 | 27.02 | 24.77 | 26.25 | 1,150,359 | +1.48(+5.96%) |
Dec 31, 2012 | 23.56 | 24.81 | 23.56 | 24.77 | 796,172 | +1.01(+4.27%) |
Dec 28, 2012 | 24.08 | 24.68 | 23.61 | 23.76 | 820,581 | -0.56(-2.30%) |
Dec 27, 2012 | 24.38 | 25.07 | 23.81 | 24.32 | 767,742 | -0.13(-0.51%) |
Dec 26, 2012 | 23.92 | 24.94 | 23.66 | 24.44 | 500,309 | +0.75(+3.18%) |
Dec 24, 2012 | 24.06 | 24.09 | 23.37 | 23.69 | 379,251 | -0.41(-1.68%) |
Dec 21, 2012 | 24.38 | 24.79 | 23.52 | 24.09 | 1,358,637 | -0.87(-3.48%) |
Dec 20, 2012 | 24.55 | 24.97 | 24.25 | 24.96 | 904,246 | +0.12(+0.47%) |
Dec 19, 2012 | 25.40 | 25.47 | 24.65 | 24.85 | 934,050 | -0.56(-2.20%) |
Dec 18, 2012 | 24.41 | 25.78 | 24.16 | 25.41 | 689,588 | +0.99(+4.07%) |
Dec 17, 2012 | 24.33 | 24.57 | 23.95 | 24.41 | 599,700 | +0.20(+0.84%) |
Dec 14, 2012 | 24.86 | 24.99 | 23.95 | 24.21 | 732,047 | -0.81(-3.24%) |
Dec 13, 2012 | 26.05 | 26.45 | 24.50 | 25.02 | 904,604 | -1.01(-3.89%) |
Dec 12, 2012 | 25.36 | 26.56 | 25.19 | 26.04 | 758,083 | +0.83(+3.29%) |
Dec 11, 2012 | 25.36 | 25.52 | 24.76 | 25.20 | 758,894 | +0.05(+0.19%) |
Dec 10, 2012 | 25.79 | 26.12 | 24.87 | 25.16 | 742,191 | -0.63(-2.43%) |
Dec 07, 2012 | 24.83 | 26.33 | 24.77 | 25.78 | 1,735,298 | +1.22(+4.95%) |
Dec 06, 2012 | 22.50 | 24.93 | 22.30 | 24.57 | 1,942,049 | +2.39(+10.80%) |
Dec 05, 2012 | 22.71 | 22.89 | 22.00 | 22.17 | 930,259 | -0.42(-1.84%) |
Dec 04, 2012 | 22.56 | 22.85 | 22.14 | 22.59 | 611,652 | -0.47(-2.05%) |
Nov 30, 2012 | 23.59 | 23.65 | 22.87 | 23.06 | 742,318 | -0.22(-0.95%) |
Nov 29, 2012 | 22.69 | 23.65 | 22.55 | 23.28 | 1,101,084 | +0.97(+4.33%) |
Nov 28, 2012 | 22.15 | 22.49 | 21.72 | 22.32 | 775,414 | +0.09(+0.39%) |
Nov 27, 2012 | 22.46 | 22.90 | 22.23 | 22.23 | 683,069 | -0.09(-0.39%) |
Nov 26, 2012 | 22.78 | 23.07 | 21.89 | 22.32 | 947,296 | -0.48(-2.12%) |
Nov 23, 2012 | 22.75 | 23.14 | 22.57 | 22.80 | 395,637 | +0.15(+0.68%) |
Nov 21, 2012 | 22.37 | 22.88 | 22.13 | 22.65 | 1,061,581 | +0.29(+1.30%) |
Nov 20, 2012 | 22.49 | 22.49 | 21.84 | 22.36 | 488,709 | +0.10(+0.43%) |
Nov 19, 2012 | 22.81 | 22.81 | 21.73 | 22.26 | 881,349 | -0.01(-0.04%) |
Nov 16, 2012 | 22.10 | 22.69 | 21.71 | 22.27 | 537,306 | +0.10(+0.44%) |
Nov 15, 2012 | 21.80 | 22.44 | 21.29 | 22.17 | 920,582 | +0.42(+1.95%) |
Nov 14, 2012 | 23.23 | 23.72 | 21.70 | 21.75 | 1,208,166 | -1.09(-4.78%) |
Nov 13, 2012 | 22.94 | 23.45 | 22.64 | 22.84 | 931,851 | -0.35(-1.50%) |
Nov 12, 2012 | 23.77 | 23.89 | 22.71 | 23.19 | 1,630,411 | -0.39(-1.64%) |
Nov 09, 2012 | 22.11 | 23.59 | 21.68 | 23.57 | 2,431,021 | +1.24(+5.57%) |
Nov 08, 2012 | 20.95 | 23.69 | 20.81 | 22.33 | 7,985,099 | -4.88(-17.95%) |
Nov 07, 2012 | 30.71 | 31.09 | 27.14 | 27.21 | 3,105,422 | -3.76(-12.13%) |
Nov 06, 2012 | 30.98 | 31.52 | 30.75 | 30.97 | 726,999 | +0.09(+0.28%) |
Nov 05, 2012 | 30.00 | 30.94 | 29.76 | 30.88 | 944,834 | +0.63(+2.07%) |
Nov 02, 2012 | 32.50 | 32.57 | 30.23 | 30.26 | 868,525 | -2.00(-6.20%) |
Nov 01, 2012 | 31.76 | 33.35 | 31.70 | 32.25 | 677,508 | +0.60(+1.89%) |
Oct 31, 2012 | 31.89 | 32.02 | 31.21 | 31.66 | 462,238 | -0.07(-0.21%) |
Oct 26, 2012 | 31.55 | 31.72 | 31.72 | 31.72 | 269,542 | +0.09(+0.27%) |
Oct 25, 2012 | 31.13 | 31.65 | 30.57 | 31.64 | 638,361 | +0.94(+3.05%) |
Oct 24, 2012 | 31.79 | 32.10 | 30.27 | 30.70 | 334,475 | -0.84(-2.66%) |
Oct 23, 2012 | 30.86 | 31.87 | 30.56 | 31.54 | 327,579 | +0.38(+1.21%) |
Oct 19, 2012 | 32.42 | 32.63 | 29.91 | 31.16 | 1,016,559 | -1.62(-4.95%) |
Oct 18, 2012 | 33.35 | 33.35 | 32.41 | 32.79 | 357,792 | -0.51(-1.54%) |
Oct 17, 2012 | 34.11 | 34.38 | 33.09 | 33.30 | 550,807 | +0.04(+0.12%) |
Oct 16, 2012 | 33.22 | 33.34 | 32.99 | 33.26 | 238,563 | +0.37(+1.12%) |
Oct 15, 2012 | 32.75 | 32.95 | 32.53 | 32.89 | 351,525 | +0.31(+0.95%) |
Oct 12, 2012 | 33.60 | 34.05 | 32.45 | 32.58 | 351,350 | -1.13(-3.35%) |
Oct 11, 2012 | 33.56 | 34.37 | 33.50 | 33.71 | 563,411 | +0.51(+1.54%) |
Oct 10, 2012 | 33.32 | 33.53 | 32.61 | 33.20 | 590,430 | +0.00(+0.00%) |
Oct 09, 2012 | 32.83 | 33.38 | 32.37 | 33.20 | 826,666 | +0.37(+1.12%) |
Oct 08, 2012 | 32.46 | 33.43 | 32.36 | 32.83 | 1,111,870 | +0.05(+0.15%) |
Oct 05, 2012 | 32.96 | 34.07 | 32.61 | 32.79 | 821,412 | +0.00(+0.00%) |
Oct 04, 2012 | 32.37 | 32.91 | 31.75 | 32.79 | 828,853 | +0.34(+1.04%) |
Oct 03, 2012 | 33.09 | 33.35 | 32.37 | 32.45 | 492,262 | -0.57(-1.73%) |
Oct 02, 2012 | 33.32 | 33.66 | 32.55 | 33.02 | 575,727 | +0.00(+0.00%) |
Oct 01, 2012 | 33.46 | 33.94 | 32.83 | 33.02 | 508,007 | -0.14(-0.41%) |
Sep 28, 2012 | 33.87 | 34.24 | 33.15 | 33.15 | 549,512 | -0.87(-2.55%) |
Sep 27, 2012 | 34.05 | 34.40 | 33.48 | 34.02 | 946,584 | +0.00(+0.00%) |
Sep 26, 2012 | 34.92 | 35.80 | 33.93 | 34.02 | 1,073,786 | -0.39(-1.12%) |
Sep 25, 2012 | 35.13 | 35.73 | 34.21 | 34.41 | 975,094 | -0.57(-1.63%) |
Sep 24, 2012 | 37.80 | 37.80 | 34.16 | 34.98 | 1,792,513 | -2.67(-7.10%) |
Sep 21, 2012 | 38.54 | 38.61 | 37.50 | 37.65 | 664,723 | -0.20(-0.54%) |
Sep 20, 2012 | 38.83 | 39.08 | 37.69 | 37.86 | 783,079 | -1.41(-3.59%) |
Sep 19, 2012 | 40.32 | 40.32 | 38.90 | 39.27 | 967,638 | -1.01(-2.52%) |
Sep 18, 2012 | 41.22 | 41.42 | 39.63 | 40.28 | 512,247 | -0.89(-2.16%) |
Sep 17, 2012 | 41.79 | 42.03 | 40.58 | 41.17 | 481,884 | -0.92(-2.18%) |
Sep 14, 2012 | 42.01 | 42.90 | 41.70 | 42.09 | 672,616 | +0.50(+1.21%) |
Sep 13, 2012 | 41.84 | 42.03 | 41.31 | 41.58 | 590,051 | -0.34(-0.81%) |
Sep 12, 2012 | 41.01 | 42.09 | 41.01 | 41.92 | 639,937 | +1.10(+2.70%) |
Sep 11, 2012 | 39.87 | 41.48 | 39.61 | 40.82 | 774,444 | +0.97(+2.42%) |
Sep 10, 2012 | 40.17 | 40.50 | 39.48 | 39.85 | 448,670 | -0.20(-0.51%) |
Sep 07, 2012 | 40.17 | 40.79 | 39.79 | 40.06 | 483,813 | +0.13(+0.31%) |
Sep 06, 2012 | 39.24 | 40.62 | 38.92 | 39.93 | 833,638 | +1.13(+2.91%) |
Sep 05, 2012 | 38.69 | 39.47 | 38.29 | 38.80 | 562,864 | -0.66(-1.66%) |
Sep 04, 2012 | 39.30 | 39.58 | 38.12 | 39.46 | 860,386 | +0.47(+1.21%) |
Aug 31, 2012 | 39.87 | 40.13 | 38.54 | 38.99 | 613,236 | -0.28(-0.71%) |
Aug 30, 2012 | 39.29 | 40.48 | 38.90 | 39.27 | 720,457 | -0.02(-0.05%) |
Aug 29, 2012 | 39.31 | 39.82 | 38.64 | 39.29 | 501,841 | +1.37(+3.62%) |
Aug 27, 2012 | 38.10 | 38.58 | 35.61 | 37.91 | 4,308,776 | -3.35(-8.12%) |
Aug 24, 2012 | 40.19 | 41.75 | 39.91 | 41.26 | 728,149 | +0.83(+2.05%) |
Aug 23, 2012 | 40.65 | 41.13 | 40.19 | 40.43 | 749,387 | -0.27(-0.66%) |
Aug 22, 2012 | 40.84 | 41.04 | 40.32 | 40.70 | 639,194 | -0.40(-0.96%) |
Aug 21, 2012 | 41.24 | 41.98 | 40.72 | 41.10 | 731,595 | -0.05(-0.12%) |
Aug 20, 2012 | 41.30 | 41.82 | 40.48 | 41.15 | 998,331 | -0.34(-0.81%) |
Aug 17, 2012 | 40.98 | 41.98 | 40.56 | 41.49 | 914,027 | +0.33(+0.80%) |
Aug 16, 2012 | 39.51 | 41.38 | 39.15 | 41.16 | 1,197,939 | +1.66(+4.21%) |
Aug 15, 2012 | 39.31 | 39.71 | 38.95 | 39.50 | 581,860 | +0.19(+0.49%) |
Aug 14, 2012 | 40.01 | 40.26 | 38.92 | 39.30 | 973,658 | -0.46(-1.17%) |
Aug 13, 2012 | 39.21 | 39.99 | 37.58 | 39.77 | 1,593,957 | +1.57(+4.12%) |
Aug 10, 2012 | 37.33 | 38.56 | 36.82 | 38.19 | 1,378,546 | +0.54(+1.44%) |
Aug 09, 2012 | 31.39 | 38.59 | 31.39 | 37.65 | 4,647,385 | +5.96(+18.80%) |
Aug 08, 2012 | 32.37 | 33.20 | 31.16 | 31.69 | 1,743,019 | -1.00(-3.07%) |
Aug 07, 2012 | 32.30 | 33.93 | 31.86 | 32.70 | 1,509,094 | +0.87(+2.73%) |
Aug 06, 2012 | 30.15 | 32.09 | 30.00 | 31.83 | 1,624,049 | +1.99(+6.67%) |
Aug 03, 2012 | 31.28 | 31.43 | 29.75 | 29.84 | 771,927 | -0.66(-2.15%) |
Aug 02, 2012 | 29.43 | 31.00 | 29.32 | 30.50 | 808,805 | +0.79(+2.67%) |