Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.50 | 19.76 | 19.24 | 19.28 | 0 | -0.27(-1.38%) |
Jul 30, 2013 | 18.55 | 19.76 | 18.53 | 19.55 | 0 | +1.03(+5.56%) |
Jul 29, 2013 | 17.83 | 18.60 | 17.73 | 18.52 | 2,992,721 | +0.79(+4.46%) |
Jul 26, 2013 | 19.18 | 19.25 | 17.36 | 17.73 | 0 | -2.59(-12.75%) |
Jul 25, 2013 | 19.58 | 20.35 | 19.58 | 20.32 | 3,499,720 | +0.91(+4.69%) |
Jul 24, 2013 | 19.97 | 20.05 | 19.26 | 19.41 | 2,644,556 | +0.19(+0.99%) |
Jul 23, 2013 | 19.49 | 19.55 | 19.19 | 19.22 | 1,237,357 | -0.19(-0.98%) |
Jul 22, 2013 | 19.55 | 19.76 | 19.11 | 19.41 | 0 | -0.01(-0.05%) |
Jul 19, 2013 | 18.86 | 19.46 | 18.75 | 19.42 | 0 | +0.47(+2.48%) |
Jul 18, 2013 | 19.24 | 19.41 | 18.86 | 18.95 | 0 | -0.34(-1.76%) |
Jul 17, 2013 | 19.18 | 19.52 | 19.03 | 19.29 | 1,459,276 | +0.13(+0.68%) |
Jul 16, 2013 | 18.78 | 19.34 | 18.77 | 19.16 | 1,481,421 | +0.31(+1.64%) |
Jul 15, 2013 | 18.83 | 19.03 | 18.64 | 18.85 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 18.50 | 18.89 | 18.40 | 18.78 | 0 | +0.25(+1.35%) |
Jul 11, 2013 | 18.49 | 18.65 | 18.26 | 18.53 | 1,699,309 | +0.33(+1.81%) |
Jul 10, 2013 | 17.59 | 18.28 | 17.51 | 18.20 | 1,396,079 | +0.61(+3.47%) |
Jul 09, 2013 | 17.76 | 17.76 | 17.45 | 17.59 | 0 | -0.05(-0.28%) |
Jul 08, 2013 | 18.10 | 18.26 | 17.51 | 17.64 | 1,365,485 | -0.44(-2.43%) |
Jul 05, 2013 | 18.33 | 18.38 | 17.85 | 18.08 | 0 | -0.02(-0.11%) |
Jul 03, 2013 | 17.85 | 18.29 | 17.81 | 18.10 | 0 | +0.21(+1.17%) |
Jul 02, 2013 | 17.67 | 18.39 | 17.61 | 17.89 | 1,582,480 | +0.16(+0.93%) |
Jul 01, 2013 | 17.56 | 18.14 | 17.41 | 17.73 | 1,476,915 | +0.37(+2.10%) |
Jun 28, 2013 | 16.82 | 17.68 | 16.68 | 17.36 | 3,228,505 | +0.44(+2.61%) |
Jun 27, 2013 | 17.25 | 17.28 | 16.91 | 16.92 | 0 | -0.22(-1.29%) |
Jun 26, 2013 | 17.58 | 17.64 | 17.05 | 17.14 | 0 | -0.27(-1.55%) |
Jun 25, 2013 | 17.36 | 17.50 | 17.06 | 17.41 | 0 | +0.31(+1.81%) |
Jun 24, 2013 | 17.15 | 17.25 | 16.46 | 17.10 | 0 | -0.38(-2.17%) |
Jun 21, 2013 | 17.39 | 17.72 | 17.02 | 17.48 | 2,287,060 | +0.14(+0.81%) |
Jun 20, 2013 | 17.62 | 17.68 | 17.22 | 17.34 | 1,774,504 | -0.43(-2.42%) |
Jun 19, 2013 | 18.01 | 18.21 | 17.68 | 17.77 | 0 | -0.29(-1.61%) |
Jun 18, 2013 | 17.95 | 18.26 | 17.95 | 18.06 | 0 | +0.07(+0.39%) |
Jun 17, 2013 | 18.05 | 18.11 | 17.86 | 17.99 | 0 | +0.19(+1.07%) |
Jun 14, 2013 | 18.09 | 18.19 | 17.75 | 17.80 | 0 | -0.29(-1.60%) |
Jun 13, 2013 | 17.65 | 18.20 | 17.56 | 18.09 | 1,834,085 | +0.40(+2.26%) |
Jun 12, 2013 | 18.11 | 18.43 | 17.54 | 17.69 | 2,080,384 | -0.33(-1.83%) |
Jun 11, 2013 | 18.10 | 18.35 | 17.97 | 18.02 | 0 | -0.53(-2.86%) |
Jun 10, 2013 | 18.09 | 18.67 | 18.00 | 18.55 | 2,464,346 | +0.45(+2.49%) |
Jun 07, 2013 | 18.29 | 18.30 | 17.89 | 18.10 | 0 | -0.11(-0.60%) |
Jun 06, 2013 | 18.13 | 18.64 | 17.91 | 18.21 | 2,451,684 | -0.01(-0.05%) |
Jun 05, 2013 | 18.02 | 18.32 | 17.91 | 18.22 | 0 | +0.08(+0.44%) |
Jun 04, 2013 | 18.40 | 18.64 | 17.95 | 18.14 | 2,508,064 | -0.23(-1.25%) |
Jun 03, 2013 | 18.37 | 18.58 | 17.80 | 18.37 | 2,768,743 | +0.12(+0.66%) |
May 31, 2013 | 18.24 | 18.67 | 18.20 | 18.25 | 2,418,050 | -0.05(-0.27%) |
May 30, 2013 | 17.71 | 18.43 | 17.71 | 18.30 | 4,105,789 | +0.68(+3.86%) |
May 29, 2013 | 17.40 | 17.76 | 17.10 | 17.62 | 3,970,705 | +0.01(+0.06%) |
May 28, 2013 | 17.67 | 17.82 | 17.47 | 17.61 | 4,215,729 | +0.25(+1.43%) |
May 24, 2013 | 17.90 | 18.04 | 16.94 | 17.36 | 0 | -0.40(-2.25%) |
May 23, 2013 | 21.28 | 21.40 | 17.60 | 17.76 | 24,834,796 | -4.31(-19.53%) |
May 22, 2013 | 22.76 | 23.30 | 21.83 | 22.07 | 3,114,378 | -0.50(-2.22%) |
May 21, 2013 | 22.61 | 23.20 | 22.55 | 22.57 | 2,122,526 | -0.08(-0.35%) |
May 20, 2013 | 22.19 | 22.96 | 22.13 | 22.65 | 2,009,805 | +0.40(+1.80%) |
May 17, 2013 | 22.39 | 22.56 | 22.17 | 22.25 | 0 | -0.01(-0.04%) |
May 16, 2013 | 22.29 | 22.83 | 21.76 | 22.26 | 2,751,606 | -0.04(-0.18%) |
May 15, 2013 | 22.76 | 22.89 | 22.07 | 22.30 | 3,301,688 | -0.38(-1.68%) |
May 13, 2013 | 22.99 | 23.22 | 22.61 | 22.68 | 2,400,557 | -0.43(-1.86%) |
May 10, 2013 | 23.06 | 23.35 | 22.63 | 23.11 | 0 | +0.08(+0.35%) |
May 09, 2013 | 21.45 | 23.48 | 21.45 | 23.03 | 6,355,405 | +1.41(+6.52%) |
May 08, 2013 | 20.75 | 21.72 | 20.57 | 21.62 | 3,452,677 | +0.71(+3.40%) |
May 07, 2013 | 21.20 | 21.38 | 20.57 | 20.91 | 3,592,282 | +0.01(+0.05%) |
May 06, 2013 | 20.18 | 21.07 | 20.11 | 20.90 | 3,491,110 | +1.01(+5.08%) |
May 03, 2013 | 19.84 | 20.07 | 19.72 | 19.89 | 0 | +0.42(+2.16%) |
May 02, 2013 | 19.27 | 19.61 | 19.07 | 19.47 | 0 | +0.58(+3.07%) |
May 01, 2013 | 19.20 | 19.32 | 18.81 | 18.89 | 2,731,781 | -0.42(-2.18%) |
Apr 30, 2013 | 19.05 | 19.46 | 19.05 | 19.31 | 2,423,802 | +0.16(+0.84%) |
Apr 29, 2013 | 18.18 | 19.57 | 18.00 | 19.15 | 5,368,429 | +1.28(+7.16%) |
Apr 26, 2013 | 19.00 | 19.00 | 17.85 | 17.87 | 9,242,090 | -1.75(-8.92%) |
Apr 25, 2013 | 19.28 | 19.86 | 19.25 | 19.62 | 4,130,663 | +0.55(+2.88%) |
Apr 24, 2013 | 18.40 | 19.35 | 18.26 | 19.07 | 2,939,173 | +0.22(+1.17%) |
Apr 23, 2013 | 18.33 | 18.96 | 18.25 | 18.85 | 2,984,022 | +0.72(+3.97%) |
Apr 22, 2013 | 17.74 | 18.23 | 17.36 | 18.13 | 2,721,108 | +0.36(+2.03%) |
Apr 19, 2013 | 17.70 | 17.95 | 17.33 | 17.77 | 2,900,162 | +0.09(+0.51%) |
Apr 18, 2013 | 18.16 | 18.50 | 17.50 | 17.68 | 4,250,413 | -0.37(-2.05%) |
Apr 17, 2013 | 20.00 | 20.00 | 17.87 | 18.05 | 14,900,374 | -3.36(-15.69%) |
Apr 16, 2013 | 21.06 | 21.53 | 20.84 | 21.41 | 1,599,732 | +0.66(+3.18%) |
Apr 15, 2013 | 21.04 | 21.27 | 20.62 | 20.75 | 1,795,902 | -0.64(-2.99%) |
Apr 12, 2013 | 21.50 | 21.79 | 20.80 | 21.39 | 1,819,538 | -0.24(-1.11%) |
Apr 11, 2013 | 22.07 | 22.38 | 21.52 | 21.63 | 2,033,299 | -0.53(-2.37%) |
Apr 10, 2013 | 21.50 | 22.23 | 21.47 | 22.16 | 2,082,316 | +0.71(+3.29%) |
Apr 09, 2013 | 21.44 | 21.63 | 21.05 | 21.45 | 1,623,690 | +0.08(+0.37%) |
Apr 08, 2013 | 21.56 | 21.85 | 21.07 | 21.37 | 1,546,353 | -0.14(-0.65%) |
Apr 05, 2013 | 20.92 | 21.55 | 20.66 | 21.51 | 1,976,787 | +0.04(+0.19%) |
Apr 04, 2013 | 20.27 | 21.70 | 20.19 | 21.47 | 3,460,940 | +1.19(+5.87%) |
Apr 03, 2013 | 21.13 | 21.38 | 20.23 | 20.28 | 3,829,324 | -0.84(-4.00%) |
Apr 02, 2013 | 22.25 | 22.31 | 21.01 | 21.12 | 3,580,736 | -0.93(-4.20%) |
Apr 01, 2013 | 22.69 | 22.87 | 21.84 | 22.05 | 2,427,914 | -0.70(-3.08%) |
Mar 28, 2013 | 22.99 | 23.03 | 22.66 | 22.75 | 1,205,263 | -0.19(-0.83%) |
Mar 27, 2013 | 22.99 | 23.10 | 22.68 | 22.94 | 1,069,988 | -0.25(-1.08%) |
Mar 26, 2013 | 23.37 | 23.46 | 23.04 | 23.19 | 906,222 | +0.09(+0.39%) |
Mar 25, 2013 | 23.60 | 23.81 | 22.87 | 23.10 | 2,032,851 | -0.35(-1.49%) |
Mar 22, 2013 | 22.90 | 23.69 | 22.71 | 23.45 | 2,476,524 | +0.62(+2.72%) |
Mar 21, 2013 | 23.01 | 23.33 | 22.77 | 22.83 | 1,605,359 | -0.56(-2.39%) |
Mar 20, 2013 | 23.43 | 23.69 | 23.15 | 23.39 | 1,517,766 | +0.11(+0.47%) |
Mar 19, 2013 | 23.12 | 23.32 | 22.81 | 23.28 | 2,613,025 | +0.32(+1.39%) |
Mar 18, 2013 | 23.18 | 23.34 | 22.91 | 22.96 | 2,380,810 | -0.50(-2.13%) |
Mar 15, 2013 | 23.85 | 24.10 | 23.29 | 23.46 | 4,503,220 | -0.15(-0.64%) |
Mar 14, 2013 | 23.81 | 23.97 | 23.57 | 23.61 | 1,965,643 | -0.05(-0.21%) |
Mar 13, 2013 | 23.03 | 24.03 | 22.93 | 23.66 | 2,879,829 | +0.88(+3.86%) |
Mar 12, 2013 | 23.11 | 23.75 | 22.53 | 22.78 | 4,736,449 | -0.59(-2.54%) |
Mar 11, 2013 | 23.50 | 23.61 | 23.07 | 23.37 | 2,070,219 | -0.18(-0.75%) |
Mar 08, 2013 | 23.26 | 23.62 | 22.65 | 23.55 | 3,224,187 | +0.59(+2.57%) |
Mar 07, 2013 | 22.40 | 23.05 | 22.20 | 22.96 | 3,029,341 | +0.49(+2.18%) |
Mar 06, 2013 | 23.07 | 23.20 | 22.04 | 22.47 | 4,264,590 | -0.55(-2.39%) |
Mar 05, 2013 | 22.95 | 23.35 | 22.65 | 23.02 | 3,527,705 | +0.29(+1.28%) |
Mar 04, 2013 | 23.25 | 23.30 | 22.46 | 22.73 | 3,344,218 | -0.66(-2.82%) |
Mar 01, 2013 | 23.69 | 23.76 | 22.91 | 23.39 | 3,576,539 | -0.65(-2.70%) |
Feb 28, 2013 | 24.09 | 24.32 | 23.61 | 24.04 | 1,996,416 | -0.13(-0.54%) |
Feb 27, 2013 | 24.18 | 24.48 | 23.90 | 24.17 | 2,286,756 | +0.29(+1.21%) |
Feb 26, 2013 | 24.57 | 24.75 | 23.74 | 23.88 | 3,357,526 | -0.58(-2.37%) |
Feb 25, 2013 | 25.51 | 25.91 | 24.46 | 24.46 | 2,305,486 | -0.93(-3.66%) |
Feb 22, 2013 | 25.12 | 25.78 | 25.01 | 25.39 | 2,740,066 | +0.54(+2.17%) |
Feb 21, 2013 | 25.28 | 25.30 | 23.60 | 24.85 | 5,771,190 | -0.51(-2.01%) |
Feb 20, 2013 | 27.41 | 27.41 | 25.30 | 25.36 | 4,617,992 | -1.93(-7.07%) |
Feb 19, 2013 | 27.47 | 27.66 | 27.03 | 27.29 | 1,697,062 | -0.22(-0.80%) |
Feb 15, 2013 | 27.82 | 28.05 | 27.40 | 27.51 | 1,330,859 | -0.27(-0.97%) |
Feb 14, 2013 | 27.45 | 27.90 | 27.31 | 27.78 | 1,248,238 | +0.13(+0.47%) |
Feb 13, 2013 | 27.76 | 28.23 | 27.41 | 27.65 | 1,467,390 | -0.10(-0.36%) |
Feb 12, 2013 | 27.94 | 28.20 | 27.62 | 27.75 | 2,058,003 | -0.22(-0.79%) |
Feb 11, 2013 | 27.52 | 28.15 | 27.26 | 27.97 | 1,585,221 | +0.35(+1.27%) |
Feb 08, 2013 | 27.24 | 27.88 | 27.24 | 27.62 | 1,832,165 | +0.36(+1.32%) |
Feb 07, 2013 | 28.15 | 28.15 | 27.10 | 27.26 | 2,165,328 | -0.65(-2.33%) |
Feb 06, 2013 | 27.21 | 28.14 | 27.09 | 27.91 | 2,878,086 | +0.53(+1.94%) |
Feb 04, 2013 | 28.14 | 28.47 | 27.33 | 27.38 | 2,452,639 | -1.10(-3.86%) |
Feb 01, 2013 | 28.59 | 28.75 | 28.17 | 28.48 | 1,736,933 | +0.25(+0.89%) |
Jan 31, 2013 | 28.68 | 28.82 | 28.04 | 28.23 | 1,655,845 | -0.41(-1.43%) |
Jan 30, 2013 | 28.41 | 28.88 | 27.67 | 28.64 | 3,193,725 | +0.21(+0.74%) |
Jan 29, 2013 | 29.01 | 29.09 | 28.15 | 28.43 | 2,060,781 | -0.43(-1.49%) |
Jan 28, 2013 | 29.40 | 30.00 | 28.62 | 28.86 | 3,954,311 | -0.56(-1.90%) |
Jan 25, 2013 | 27.78 | 30.15 | 27.63 | 29.42 | 10,044,252 | +2.71(+10.15%) |
Jan 24, 2013 | 27.59 | 28.03 | 26.50 | 26.71 | 9,637,949 | -3.24(-10.82%) |
Jan 23, 2013 | 29.11 | 30.00 | 29.07 | 29.95 | 3,773,046 | +0.95(+3.28%) |
Jan 22, 2013 | 29.43 | 29.66 | 28.72 | 29.00 | 2,244,712 | -0.39(-1.33%) |
Jan 18, 2013 | 29.64 | 29.98 | 29.24 | 29.39 | 2,191,170 | -0.39(-1.31%) |
Jan 17, 2013 | 29.57 | 29.91 | 29.26 | 29.78 | 2,380,177 | +0.26(+0.88%) |
Jan 16, 2013 | 28.50 | 29.69 | 28.37 | 29.52 | 4,103,149 | +1.57(+5.62%) |
Jan 15, 2013 | 28.62 | 28.75 | 27.65 | 27.95 | 3,968,616 | -0.67(-2.34%) |
Jan 14, 2013 | 30.05 | 30.46 | 28.42 | 28.62 | 7,691,212 | -2.96(-9.37%) |
Jan 11, 2013 | 31.47 | 31.70 | 31.26 | 31.58 | 2,060,156 | +0.04(+0.13%) |
Jan 10, 2013 | 31.62 | 31.97 | 30.71 | 31.54 | 4,875,968 | +1.33(+4.40%) |
Jan 09, 2013 | 30.20 | 30.75 | 29.85 | 30.21 | 2,928,964 | +0.24(+0.80%) |
Jan 08, 2013 | 30.17 | 30.56 | 29.57 | 29.97 | 4,221,183 | +0.30(+1.01%) |
Jan 07, 2013 | 28.32 | 29.69 | 28.15 | 29.67 | 3,420,827 | +1.35(+4.77%) |
Jan 04, 2013 | 29.00 | 29.09 | 27.89 | 28.32 | 4,498,385 | -1.03(-3.51%) |
Jan 03, 2013 | 29.84 | 30.01 | 29.27 | 29.35 | 2,117,879 | -0.49(-1.64%) |
Jan 02, 2013 | 30.29 | 30.37 | 29.56 | 29.84 | 4,252,914 | +0.87(+3.00%) |
Dec 31, 2012 | 27.18 | 29.17 | 27.02 | 28.97 | 3,525,473 | +1.86(+6.86%) |
Dec 28, 2012 | 27.16 | 27.50 | 27.01 | 27.11 | 1,321,255 | -0.45(-1.63%) |
Dec 27, 2012 | 27.78 | 28.02 | 26.82 | 27.56 | 1,997,464 | -0.17(-0.61%) |
Dec 26, 2012 | 27.95 | 28.16 | 27.45 | 27.73 | 1,386,712 | -0.20(-0.72%) |
Dec 24, 2012 | 27.56 | 28.08 | 27.50 | 27.93 | 938,731 | +0.09(+0.32%) |
Dec 21, 2012 | 26.99 | 27.85 | 26.25 | 27.84 | 2,557,327 | +0.04(+0.15%) |
Dec 20, 2012 | 28.32 | 28.53 | 27.32 | 27.80 | 2,406,229 | -0.57(-2.01%) |
Dec 19, 2012 | 28.43 | 28.89 | 27.99 | 28.37 | 2,336,622 | -0.07(-0.25%) |
Dec 18, 2012 | 27.53 | 28.70 | 27.51 | 28.44 | 3,758,910 | +1.15(+4.21%) |
Dec 17, 2012 | 25.98 | 27.30 | 25.60 | 27.29 | 5,093,072 | +1.70(+6.65%) |
Dec 14, 2012 | 26.55 | 26.61 | 25.31 | 25.59 | 7,972,979 | -1.82(-6.65%) |
Dec 13, 2012 | 28.83 | 29.05 | 27.12 | 27.41 | 4,902,276 | -1.71(-5.87%) |
Dec 12, 2012 | 29.49 | 29.49 | 28.71 | 29.12 | 2,676,132 | -0.16(-0.54%) |
Dec 11, 2012 | 28.01 | 29.45 | 27.85 | 29.28 | 4,360,998 | +1.65(+5.97%) |
Dec 10, 2012 | 28.40 | 28.55 | 27.25 | 27.63 | 4,136,194 | -0.97(-3.39%) |
Dec 07, 2012 | 29.13 | 29.15 | 28.20 | 28.60 | 2,279,687 | -0.14(-0.49%) |
Dec 06, 2012 | 28.55 | 29.41 | 28.05 | 28.74 | 3,885,871 | +0.02(+0.07%) |
Dec 05, 2012 | 29.78 | 29.90 | 28.61 | 28.72 | 3,775,284 | -1.05(-3.53%) |
Dec 04, 2012 | 30.75 | 30.96 | 29.35 | 29.77 | 3,488,333 | -1.55(-4.95%) |
Nov 30, 2012 | 31.28 | 31.75 | 31.02 | 31.32 | 2,226,983 | -0.16(-0.51%) |
Nov 29, 2012 | 31.16 | 31.58 | 30.83 | 31.48 | 2,130,202 | +0.63(+2.04%) |
Nov 28, 2012 | 30.18 | 30.98 | 29.86 | 30.85 | 2,985,427 | +0.47(+1.55%) |
Nov 27, 2012 | 30.62 | 30.90 | 30.36 | 30.38 | 2,504,975 | -0.38(-1.24%) |
Nov 26, 2012 | 30.50 | 31.37 | 30.29 | 30.76 | 2,778,381 | -0.11(-0.36%) |
Nov 23, 2012 | 31.50 | 31.60 | 30.70 | 30.87 | 1,303,717 | -0.29(-0.93%) |
Nov 21, 2012 | 32.06 | 32.24 | 30.91 | 31.16 | 3,322,309 | +0.82(+2.70%) |
Nov 20, 2012 | 30.85 | 31.03 | 29.84 | 30.34 | 2,700,232 | -0.49(-1.59%) |
Nov 19, 2012 | 29.00 | 31.14 | 28.90 | 30.83 | 4,989,484 | +2.56(+9.06%) |
Nov 16, 2012 | 28.14 | 28.58 | 27.05 | 28.27 | 5,832,500 | +0.20(+0.71%) |
Nov 15, 2012 | 30.65 | 30.83 | 27.76 | 28.07 | 5,847,474 | -2.66(-8.66%) |
Nov 14, 2012 | 30.95 | 31.35 | 30.38 | 30.73 | 2,525,905 | +0.00(+0.00%) |
Nov 13, 2012 | 30.62 | 31.21 | 29.96 | 30.73 | 2,578,908 | -0.12(-0.39%) |
Nov 12, 2012 | 31.55 | 31.74 | 30.68 | 30.85 | 2,003,552 | -0.45(-1.44%) |
Nov 09, 2012 | 30.57 | 32.19 | 30.50 | 31.30 | 3,709,705 | +0.48(+1.56%) |
Nov 08, 2012 | 32.30 | 32.72 | 30.40 | 30.82 | 4,342,396 | -1.28(-3.99%) |
Nov 07, 2012 | 32.57 | 32.60 | 31.26 | 32.10 | 3,193,299 | -0.99(-2.99%) |
Nov 06, 2012 | 32.87 | 33.64 | 32.69 | 33.09 | 3,990,526 | +0.69(+2.13%) |
Nov 05, 2012 | 33.03 | 33.30 | 31.58 | 32.40 | 5,088,200 | +0.29(+0.90%) |
Nov 02, 2012 | 36.66 | 36.77 | 32.06 | 32.11 | 7,807,909 | -4.03(-11.15%) |
Nov 01, 2012 | 36.95 | 37.74 | 34.12 | 36.14 | 17,463,684 | -4.64(-11.38%) |
Oct 31, 2012 | 40.00 | 42.00 | 39.54 | 40.78 | 2,885,039 | +1.02(+2.57%) |
Oct 26, 2012 | 39.29 | 39.76 | 39.76 | 39.76 | 2,457,800 | +0.55(+1.40%) |
Oct 25, 2012 | 41.08 | 41.34 | 38.84 | 39.21 | 2,929,417 | -1.55(-3.81%) |
Oct 24, 2012 | 39.52 | 40.77 | 39.46 | 40.77 | 2,179,334 | +1.55(+3.97%) |
Oct 23, 2012 | 39.11 | 40.05 | 38.51 | 39.21 | 2,283,982 | +0.99(+2.60%) |
Oct 19, 2012 | 38.22 | 38.77 | 37.89 | 38.22 | 1,695,556 | -0.27(-0.71%) |
Oct 18, 2012 | 39.73 | 39.73 | 38.38 | 38.49 | 2,101,647 | -1.50(-3.75%) |
Oct 17, 2012 | 40.69 | 41.39 | 39.93 | 39.99 | 1,771,072 | -0.77(-1.88%) |
Oct 16, 2012 | 38.95 | 41.45 | 38.92 | 40.76 | 2,790,928 | +2.01(+5.17%) |
Oct 15, 2012 | 37.42 | 38.98 | 37.31 | 38.75 | 1,728,006 | +1.55(+4.17%) |
Oct 12, 2012 | 37.23 | 37.86 | 36.92 | 37.20 | 970,238 | -0.38(-1.01%) |
Oct 11, 2012 | 37.63 | 38.29 | 37.33 | 37.58 | 1,562,221 | +0.26(+0.70%) |
Oct 10, 2012 | 36.96 | 37.75 | 36.96 | 37.32 | 1,196,273 | +0.34(+0.92%) |
Oct 09, 2012 | 37.49 | 37.70 | 36.32 | 36.98 | 2,143,968 | -0.49(-1.31%) |
Oct 08, 2012 | 37.63 | 37.96 | 36.78 | 37.47 | 1,723,671 | -0.47(-1.24%) |
Oct 05, 2012 | 39.42 | 39.90 | 37.80 | 37.94 | 1,925,206 | -1.38(-3.51%) |
Oct 04, 2012 | 39.13 | 39.32 | 38.50 | 39.32 | 1,774,227 | +0.33(+0.85%) |
Oct 03, 2012 | 38.35 | 39.22 | 37.85 | 38.99 | 2,310,555 | +0.84(+2.20%) |
Oct 02, 2012 | 38.00 | 38.23 | 37.23 | 38.15 | 1,680,259 | +0.55(+1.46%) |
Oct 01, 2012 | 38.60 | 39.09 | 37.23 | 37.60 | 2,513,970 | -0.79(-2.06%) |
Sep 28, 2012 | 39.25 | 39.40 | 38.20 | 38.39 | 2,092,195 | -1.30(-3.28%) |
Sep 27, 2012 | 38.22 | 40.23 | 37.37 | 39.69 | 4,185,730 | +1.94(+5.14%) |
Sep 26, 2012 | 38.46 | 39.18 | 36.73 | 37.75 | 4,414,937 | -0.91(-2.35%) |
Sep 25, 2012 | 40.46 | 40.80 | 38.64 | 38.66 | 3,951,182 | -1.52(-3.78%) |
Sep 24, 2012 | 40.52 | 40.90 | 40.05 | 40.18 | 3,133,293 | -1.78(-4.24%) |
Sep 21, 2012 | 44.07 | 44.22 | 41.72 | 41.96 | 3,514,515 | -1.47(-3.38%) |
Sep 20, 2012 | 43.41 | 43.68 | 42.81 | 43.43 | 2,817,521 | -0.47(-1.07%) |
Sep 19, 2012 | 44.08 | 44.64 | 43.66 | 43.90 | 1,827,032 | -0.12(-0.27%) |
Sep 18, 2012 | 43.72 | 44.30 | 43.42 | 44.02 | 1,494,701 | +0.34(+0.78%) |
Sep 17, 2012 | 44.74 | 44.80 | 43.05 | 43.68 | 1,847,092 | -0.50(-1.13%) |
Sep 14, 2012 | 42.42 | 45.35 | 42.28 | 44.18 | 4,122,318 | +2.38(+5.69%) |
Sep 13, 2012 | 43.42 | 43.42 | 40.72 | 41.80 | 5,268,468 | -1.32(-3.06%) |
Sep 12, 2012 | 43.35 | 44.18 | 42.66 | 43.12 | 2,149,044 | +0.22(+0.51%) |
Sep 11, 2012 | 42.58 | 43.11 | 42.40 | 42.90 | 1,582,563 | +0.27(+0.63%) |
Sep 10, 2012 | 44.66 | 44.70 | 42.29 | 42.63 | 3,537,682 | -1.72(-3.88%) |
Sep 07, 2012 | 45.02 | 45.49 | 44.15 | 44.35 | 2,126,199 | -0.53(-1.19%) |
Sep 06, 2012 | 42.75 | 45.30 | 42.75 | 44.88 | 3,701,243 | +2.29(+5.39%) |
Sep 05, 2012 | 41.37 | 42.85 | 41.28 | 42.59 | 2,811,830 | +1.01(+2.43%) |
Sep 04, 2012 | 41.74 | 41.79 | 40.75 | 41.58 | 1,754,281 | -0.09(-0.22%) |
Aug 31, 2012 | 41.32 | 41.80 | 40.91 | 41.67 | 2,042,223 | +0.68(+1.66%) |
Aug 30, 2012 | 41.54 | 41.92 | 40.98 | 40.99 | 1,392,901 | -0.93(-2.22%) |
Aug 29, 2012 | 42.22 | 42.39 | 41.53 | 41.92 | 1,845,012 | +0.17(+0.41%) |
Aug 27, 2012 | 43.01 | 43.34 | 41.65 | 41.75 | 2,579,280 | -0.25(-0.60%) |
Aug 24, 2012 | 41.92 | 42.45 | 41.40 | 42.00 | 2,846,326 | +0.02(+0.05%) |
Aug 23, 2012 | 39.69 | 42.50 | 39.18 | 41.98 | 5,693,208 | +2.60(+6.60%) |
Aug 22, 2012 | 39.49 | 39.63 | 38.77 | 39.38 | 1,520,486 | +0.14(+0.36%) |
Aug 21, 2012 | 39.65 | 39.91 | 38.87 | 39.24 | 1,595,006 | -0.12(-0.30%) |
Aug 20, 2012 | 39.93 | 39.96 | 38.93 | 39.36 | 2,188,338 | -0.62(-1.55%) |
Aug 17, 2012 | 39.25 | 40.00 | 39.10 | 39.98 | 1,970,874 | +0.75(+1.91%) |
Aug 16, 2012 | 38.54 | 39.33 | 38.06 | 39.23 | 1,856,197 | +0.78(+2.03%) |
Aug 15, 2012 | 38.53 | 38.77 | 37.89 | 38.45 | 1,442,450 | -0.08(-0.21%) |
Aug 14, 2012 | 38.31 | 39.48 | 38.31 | 38.53 | 3,313,501 | +0.19(+0.50%) |
Aug 13, 2012 | 38.15 | 38.34 | 37.12 | 38.34 | 2,322,335 | -0.05(-0.13%) |
Aug 10, 2012 | 37.98 | 38.51 | 37.68 | 38.39 | 2,010,744 | +0.33(+0.87%) |
Aug 09, 2012 | 37.89 | 38.42 | 37.76 | 38.06 | 2,101,734 | +0.21(+0.55%) |
Aug 08, 2012 | 38.03 | 38.35 | 37.62 | 37.85 | 2,440,783 | -0.32(-0.84%) |
Aug 07, 2012 | 37.60 | 38.60 | 37.60 | 38.17 | 3,232,696 | +0.64(+1.71%) |
Aug 06, 2012 | 38.25 | 38.49 | 37.49 | 37.53 | 2,453,382 | -0.45(-1.18%) |
Aug 03, 2012 | 37.19 | 38.42 | 36.19 | 37.98 | 4,554,855 | +1.31(+3.57%) |
Aug 02, 2012 | 35.81 | 36.83 | 35.54 | 36.67 | 4,127,135 | +0.76(+2.12%) |