Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.23 | 46.39 | 45.27 | 45.62 | 511,251 | -0.63(-1.35%) |
Aug 29, 2013 | 45.54 | 46.52 | 45.16 | 46.25 | 487,123 | +0.71(+1.56%) |
Aug 28, 2013 | 45.52 | 45.91 | 45.25 | 45.54 | 230,503 | +0.08(+0.18%) |
Aug 27, 2013 | 46.37 | 46.37 | 45.26 | 45.46 | 418,837 | -1.29(-2.76%) |
Aug 26, 2013 | 47.01 | 47.12 | 46.65 | 46.75 | 211,625 | -0.27(-0.58%) |
Aug 23, 2013 | 47.03 | 47.13 | 46.71 | 47.02 | 281,230 | +0.17(+0.36%) |
Aug 22, 2013 | 45.86 | 46.93 | 45.63 | 46.85 | 223,459 | +0.93(+2.03%) |
Aug 21, 2013 | 45.95 | 46.24 | 45.54 | 45.92 | 269,997 | -0.12(-0.27%) |
Aug 20, 2013 | 45.01 | 46.05 | 45.01 | 46.04 | 253,875 | +0.95(+2.12%) |
Aug 19, 2013 | 45.36 | 45.51 | 45.08 | 45.09 | 157,034 | -0.26(-0.57%) |
Aug 16, 2013 | 45.11 | 46.07 | 45.11 | 45.35 | 196,732 | +0.00(+0.00%) |
Aug 15, 2013 | 45.43 | 45.79 | 45.35 | 45.35 | 372,722 | -0.58(-1.26%) |
Aug 14, 2013 | 46.02 | 46.27 | 45.85 | 45.93 | 270,761 | -0.01(-0.02%) |
Aug 13, 2013 | 45.61 | 45.94 | 45.12 | 45.94 | 226,147 | +0.42(+0.92%) |
Aug 12, 2013 | 45.05 | 45.62 | 45.04 | 45.52 | 141,343 | +0.16(+0.35%) |
Aug 09, 2013 | 45.29 | 45.81 | 45.29 | 45.36 | 273,992 | -0.11(-0.25%) |
Aug 08, 2013 | 45.55 | 45.77 | 45.08 | 45.47 | 201,206 | +0.21(+0.46%) |
Aug 07, 2013 | 45.26 | 45.47 | 44.95 | 45.27 | 334,421 | -0.22(-0.49%) |
Aug 06, 2013 | 45.75 | 46.07 | 45.30 | 45.49 | 260,404 | -0.47(-1.03%) |
Aug 05, 2013 | 45.77 | 46.33 | 45.53 | 45.96 | 356,733 | -0.03(-0.07%) |
Aug 02, 2013 | 45.78 | 46.02 | 45.34 | 45.99 | 408,831 | +0.01(+0.02%) |
Aug 01, 2013 | 45.51 | 46.14 | 45.23 | 45.98 | 609,690 | +0.95(+2.12%) |
Jul 31, 2013 | 45.20 | 45.79 | 44.98 | 45.03 | 480,065 | +0.02(+0.03%) |
Jul 30, 2013 | 45.28 | 45.47 | 44.82 | 45.01 | 345,095 | -0.05(-0.12%) |
Jul 29, 2013 | 45.36 | 45.54 | 44.84 | 45.07 | 316,258 | -0.45(-0.99%) |
Jul 26, 2013 | 45.47 | 45.68 | 45.21 | 45.52 | 463,627 | -0.25(-0.55%) |
Jul 25, 2013 | 44.76 | 45.84 | 44.76 | 45.77 | 595,900 | +0.01(+0.02%) |
Jul 24, 2013 | 45.45 | 46.31 | 45.16 | 45.76 | 705,620 | +0.24(+0.54%) |
Jul 23, 2013 | 45.36 | 45.55 | 45.02 | 45.52 | 318,763 | +0.19(+0.42%) |
Jul 22, 2013 | 44.98 | 45.65 | 44.92 | 45.33 | 242,582 | +0.40(+0.90%) |
Jul 19, 2013 | 44.62 | 45.07 | 44.34 | 44.92 | 398,489 | +0.20(+0.44%) |
Jul 18, 2013 | 43.73 | 44.83 | 43.72 | 44.72 | 385,566 | +1.04(+2.39%) |
Jul 17, 2013 | 43.50 | 43.79 | 43.35 | 43.68 | 200,836 | +0.31(+0.72%) |
Jul 16, 2013 | 43.79 | 43.79 | 42.87 | 43.37 | 244,940 | -0.40(-0.91%) |
Jul 15, 2013 | 43.19 | 43.80 | 43.12 | 43.76 | 288,056 | +0.69(+1.59%) |
Jul 12, 2013 | 42.98 | 43.25 | 42.98 | 43.08 | 413,240 | +0.05(+0.11%) |
Jul 11, 2013 | 44.26 | 44.46 | 42.90 | 43.03 | 685,631 | -0.89(-2.02%) |
Jul 10, 2013 | 44.02 | 44.13 | 43.34 | 43.92 | 481,796 | -0.27(-0.62%) |
Jul 09, 2013 | 44.01 | 44.27 | 43.37 | 44.19 | 577,512 | +0.82(+1.90%) |
Jul 08, 2013 | 43.74 | 43.95 | 43.35 | 43.37 | 579,048 | -0.15(-0.35%) |
Jul 05, 2013 | 42.90 | 43.54 | 42.68 | 43.52 | 540,077 | +1.19(+2.81%) |
Jul 03, 2013 | 41.82 | 42.60 | 41.69 | 42.33 | 300,920 | +0.27(+0.65%) |
Jul 02, 2013 | 40.83 | 42.05 | 40.50 | 42.05 | 840,146 | +1.30(+3.18%) |
Jul 01, 2013 | 39.64 | 40.99 | 39.55 | 40.76 | 695,994 | +1.24(+3.15%) |
Jun 28, 2013 | 39.76 | 39.98 | 39.45 | 39.51 | 1,695,897 | -0.29(-0.73%) |
Jun 27, 2013 | 39.01 | 39.96 | 38.88 | 39.80 | 553,088 | +1.05(+2.72%) |
Jun 26, 2013 | 39.09 | 39.38 | 38.54 | 38.75 | 498,901 | -0.21(-0.55%) |
Jun 25, 2013 | 38.66 | 38.99 | 38.08 | 38.96 | 539,930 | +0.60(+1.57%) |
Jun 24, 2013 | 38.14 | 38.61 | 37.92 | 38.36 | 607,884 | -0.08(-0.20%) |
Jun 21, 2013 | 38.26 | 39.07 | 38.03 | 38.44 | 1,193,184 | +0.33(+0.86%) |
Jun 20, 2013 | 37.77 | 38.35 | 37.60 | 38.11 | 612,149 | -0.10(-0.26%) |
Jun 19, 2013 | 38.21 | 38.53 | 37.96 | 38.21 | 618,098 | -0.12(-0.32%) |
Jun 18, 2013 | 37.90 | 38.48 | 37.83 | 38.33 | 334,689 | +0.51(+1.35%) |
Jun 17, 2013 | 37.76 | 38.03 | 37.61 | 37.82 | 481,695 | +0.34(+0.92%) |
Jun 14, 2013 | 37.87 | 37.99 | 37.43 | 37.48 | 225,914 | -0.51(-1.35%) |
Jun 13, 2013 | 37.22 | 38.04 | 36.93 | 37.99 | 204,438 | +0.62(+1.65%) |
Jun 12, 2013 | 38.07 | 38.32 | 37.29 | 37.37 | 189,487 | -0.60(-1.59%) |
Jun 11, 2013 | 38.22 | 38.43 | 37.89 | 37.97 | 253,013 | -0.58(-1.50%) |
Jun 10, 2013 | 38.38 | 38.64 | 37.99 | 38.55 | 265,415 | +0.39(+1.02%) |
Jun 07, 2013 | 37.96 | 38.27 | 37.66 | 38.16 | 409,238 | +0.48(+1.28%) |
Jun 06, 2013 | 37.48 | 37.75 | 37.12 | 37.68 | 481,332 | +0.10(+0.26%) |
Jun 05, 2013 | 37.93 | 38.06 | 37.51 | 37.58 | 209,687 | -0.42(-1.10%) |
Jun 04, 2013 | 38.52 | 38.59 | 37.80 | 38.00 | 386,360 | -0.49(-1.27%) |
Jun 03, 2013 | 38.32 | 38.61 | 37.58 | 38.49 | 470,375 | +0.27(+0.72%) |
May 31, 2013 | 38.45 | 38.64 | 38.19 | 38.22 | 466,881 | -0.34(-0.87%) |
May 30, 2013 | 38.32 | 38.78 | 38.32 | 38.55 | 280,545 | +0.25(+0.66%) |
May 29, 2013 | 37.93 | 38.54 | 37.77 | 38.30 | 260,180 | +0.03(+0.08%) |
May 28, 2013 | 37.96 | 38.47 | 37.93 | 38.27 | 368,650 | +0.64(+1.70%) |
May 24, 2013 | 37.05 | 37.64 | 36.87 | 37.63 | 298,224 | +0.35(+0.94%) |
May 23, 2013 | 37.14 | 37.43 | 36.88 | 37.28 | 505,026 | -0.34(-0.91%) |
May 22, 2013 | 38.03 | 38.72 | 37.48 | 37.62 | 445,445 | -0.46(-1.20%) |
May 21, 2013 | 37.74 | 38.12 | 37.70 | 38.08 | 308,091 | +0.31(+0.81%) |
May 20, 2013 | 37.52 | 37.97 | 37.44 | 37.77 | 214,781 | +0.13(+0.34%) |
May 17, 2013 | 37.35 | 37.74 | 37.21 | 37.64 | 803,252 | +0.47(+1.27%) |
May 16, 2013 | 36.65 | 37.38 | 36.65 | 37.17 | 314,570 | +0.37(+1.02%) |
May 15, 2013 | 36.64 | 36.84 | 36.48 | 36.80 | 337,236 | +0.61(+1.69%) |
May 13, 2013 | 36.13 | 36.24 | 36.03 | 36.19 | 259,575 | +0.01(+0.02%) |
May 10, 2013 | 36.05 | 36.22 | 35.91 | 36.18 | 169,728 | +0.24(+0.66%) |
May 09, 2013 | 36.19 | 36.22 | 35.88 | 35.94 | 112,078 | -0.29(-0.80%) |
May 08, 2013 | 35.99 | 36.24 | 35.93 | 36.23 | 169,998 | +0.08(+0.23%) |
May 07, 2013 | 35.63 | 36.16 | 35.60 | 36.15 | 233,683 | +0.51(+1.43%) |
May 06, 2013 | 35.14 | 35.64 | 35.10 | 35.64 | 190,281 | +0.56(+1.59%) |
May 03, 2013 | 34.95 | 35.19 | 34.57 | 35.08 | 160,986 | +0.51(+1.48%) |
May 02, 2013 | 34.11 | 34.72 | 33.82 | 34.57 | 256,210 | +0.60(+1.75%) |
May 01, 2013 | 34.90 | 34.90 | 33.97 | 33.97 | 476,762 | -1.08(-3.07%) |
Apr 30, 2013 | 35.00 | 35.23 | 34.79 | 35.05 | 256,001 | -0.02(-0.04%) |
Apr 29, 2013 | 35.03 | 35.15 | 34.86 | 35.07 | 190,732 | +0.21(+0.59%) |
Apr 26, 2013 | 35.17 | 35.17 | 34.62 | 34.86 | 218,596 | -0.31(-0.89%) |
Apr 25, 2013 | 35.28 | 35.30 | 34.92 | 35.17 | 179,546 | +0.09(+0.26%) |
Apr 24, 2013 | 35.03 | 35.27 | 34.68 | 35.08 | 435,719 | +0.08(+0.22%) |
Apr 23, 2013 | 34.87 | 35.04 | 34.57 | 35.00 | 313,662 | +0.40(+1.17%) |
Apr 22, 2013 | 34.65 | 34.74 | 34.23 | 34.60 | 264,534 | -0.05(-0.15%) |
Apr 19, 2013 | 34.17 | 34.71 | 34.07 | 34.65 | 237,176 | +0.52(+1.52%) |
Apr 18, 2013 | 34.55 | 34.57 | 34.00 | 34.13 | 275,633 | -0.28(-0.82%) |
Apr 17, 2013 | 34.65 | 34.74 | 34.16 | 34.42 | 321,894 | -0.43(-1.23%) |
Apr 16, 2013 | 34.55 | 34.89 | 34.29 | 34.84 | 341,578 | +0.60(+1.76%) |
Apr 15, 2013 | 35.25 | 35.38 | 34.23 | 34.24 | 393,984 | -1.11(-3.15%) |
Apr 12, 2013 | 35.35 | 35.44 | 35.12 | 35.35 | 352,755 | -0.15(-0.41%) |
Apr 11, 2013 | 35.55 | 35.70 | 35.23 | 35.50 | 261,573 | -0.05(-0.13%) |
Apr 10, 2013 | 34.92 | 35.60 | 34.92 | 35.55 | 432,847 | +0.58(+1.66%) |
Apr 09, 2013 | 35.20 | 35.29 | 34.81 | 34.97 | 379,394 | -0.29(-0.82%) |
Apr 08, 2013 | 35.13 | 35.28 | 34.78 | 35.26 | 308,888 | +0.24(+0.70%) |
Apr 05, 2013 | 34.58 | 35.02 | 34.54 | 35.01 | 268,998 | -0.14(-0.39%) |
Apr 04, 2013 | 34.94 | 35.25 | 34.81 | 35.15 | 180,307 | +0.21(+0.61%) |
Apr 03, 2013 | 35.40 | 35.42 | 34.86 | 34.94 | 335,628 | -0.49(-1.38%) |
Apr 02, 2013 | 36.33 | 36.43 | 35.30 | 35.42 | 373,654 | -0.69(-1.92%) |
Apr 01, 2013 | 36.20 | 36.23 | 35.82 | 36.12 | 332,394 | -0.04(-0.11%) |
Mar 28, 2013 | 36.24 | 36.24 | 36.00 | 36.16 | 255,818 | -0.06(-0.17%) |
Mar 27, 2013 | 36.01 | 36.24 | 35.84 | 36.22 | 212,701 | -0.02(-0.06%) |
Mar 26, 2013 | 36.20 | 36.26 | 35.97 | 36.24 | 291,143 | +0.14(+0.38%) |
Mar 25, 2013 | 36.24 | 36.28 | 35.88 | 36.10 | 326,446 | -0.13(-0.36%) |
Mar 22, 2013 | 36.13 | 36.29 | 36.01 | 36.23 | 353,405 | +0.14(+0.40%) |
Mar 21, 2013 | 35.86 | 36.16 | 35.75 | 36.09 | 298,199 | +0.14(+0.40%) |
Mar 20, 2013 | 35.91 | 36.05 | 35.73 | 35.94 | 288,298 | +0.09(+0.26%) |
Mar 19, 2013 | 35.73 | 35.90 | 35.58 | 35.85 | 268,031 | +0.16(+0.45%) |
Mar 18, 2013 | 35.59 | 35.74 | 35.49 | 35.69 | 269,782 | -0.13(-0.36%) |
Mar 15, 2013 | 35.86 | 35.86 | 35.77 | 35.82 | 716,069 | -0.04(-0.11%) |
Mar 14, 2013 | 35.86 | 35.86 | 35.75 | 35.86 | 287,027 | +0.08(+0.23%) |
Mar 13, 2013 | 35.57 | 35.82 | 35.46 | 35.77 | 246,341 | +0.01(+0.02%) |
Mar 12, 2013 | 35.68 | 35.86 | 35.48 | 35.77 | 346,165 | +0.00(+0.00%) |
Mar 11, 2013 | 35.52 | 35.82 | 35.52 | 35.77 | 237,077 | +0.10(+0.28%) |
Mar 08, 2013 | 35.67 | 35.86 | 35.45 | 35.67 | 349,825 | +0.02(+0.04%) |
Mar 07, 2013 | 35.39 | 35.72 | 35.35 | 35.65 | 241,700 | +0.24(+0.69%) |
Mar 06, 2013 | 35.52 | 35.56 | 35.33 | 35.41 | 218,250 | -0.04(-0.11%) |
Mar 05, 2013 | 35.32 | 35.74 | 35.12 | 35.45 | 391,687 | +0.25(+0.72%) |
Mar 04, 2013 | 34.68 | 35.23 | 34.58 | 35.19 | 597,047 | +0.42(+1.21%) |
Mar 01, 2013 | 34.84 | 34.94 | 34.36 | 34.78 | 609,261 | -0.43(-1.21%) |
Feb 28, 2013 | 34.88 | 35.58 | 34.78 | 35.20 | 455,463 | +0.06(+0.17%) |
Feb 27, 2013 | 34.52 | 35.23 | 34.52 | 35.14 | 306,900 | +0.66(+1.93%) |
Feb 26, 2013 | 34.63 | 34.72 | 34.16 | 34.48 | 204,892 | +0.05(+0.13%) |
Feb 25, 2013 | 35.48 | 35.58 | 34.43 | 34.43 | 325,767 | -0.91(-2.57%) |
Feb 22, 2013 | 35.16 | 35.34 | 35.04 | 35.34 | 257,870 | +0.42(+1.20%) |
Feb 21, 2013 | 35.25 | 35.41 | 34.78 | 34.92 | 253,074 | -0.32(-0.91%) |
Feb 20, 2013 | 35.45 | 35.67 | 35.23 | 35.24 | 369,941 | -0.26(-0.73%) |
Feb 19, 2013 | 35.26 | 35.50 | 35.15 | 35.50 | 302,308 | +0.27(+0.78%) |
Feb 15, 2013 | 35.62 | 35.70 | 35.12 | 35.23 | 467,495 | -0.27(-0.77%) |
Feb 14, 2013 | 35.30 | 35.53 | 35.16 | 35.50 | 188,841 | +0.16(+0.45%) |
Feb 13, 2013 | 35.26 | 35.39 | 35.00 | 35.34 | 243,002 | +0.17(+0.48%) |
Feb 12, 2013 | 34.96 | 35.20 | 34.86 | 35.17 | 296,165 | +0.31(+0.90%) |
Feb 11, 2013 | 35.15 | 35.15 | 34.71 | 34.86 | 204,713 | -0.19(-0.54%) |
Feb 08, 2013 | 35.10 | 35.13 | 34.99 | 35.05 | 208,670 | -0.02(-0.07%) |
Feb 07, 2013 | 34.91 | 35.10 | 34.81 | 35.07 | 167,918 | +0.09(+0.26%) |
Feb 06, 2013 | 34.84 | 35.07 | 34.69 | 34.98 | 210,547 | +0.51(+1.48%) |
Feb 04, 2013 | 34.80 | 35.00 | 34.41 | 34.47 | 309,512 | -0.50(-1.44%) |
Feb 01, 2013 | 34.62 | 35.04 | 34.41 | 34.97 | 478,815 | +0.56(+1.62%) |
Jan 31, 2013 | 34.39 | 34.70 | 34.18 | 34.42 | 478,337 | -0.03(-0.09%) |
Jan 30, 2013 | 34.49 | 34.68 | 34.20 | 34.45 | 425,939 | -0.16(-0.46%) |
Jan 29, 2013 | 34.16 | 34.62 | 34.16 | 34.61 | 381,408 | +0.40(+1.16%) |
Jan 28, 2013 | 34.09 | 34.35 | 33.66 | 34.21 | 350,909 | +0.27(+0.81%) |
Jan 25, 2013 | 34.60 | 35.06 | 33.81 | 33.94 | 682,551 | -0.94(-2.69%) |
Jan 24, 2013 | 34.52 | 34.90 | 34.32 | 34.87 | 532,561 | +0.41(+1.20%) |
Jan 23, 2013 | 34.82 | 34.82 | 34.45 | 34.46 | 232,048 | -0.39(-1.12%) |
Jan 22, 2013 | 34.37 | 34.87 | 34.35 | 34.85 | 262,200 | +0.38(+1.11%) |
Jan 18, 2013 | 34.61 | 34.70 | 34.25 | 34.47 | 322,842 | -0.24(-0.70%) |
Jan 17, 2013 | 34.45 | 34.87 | 34.42 | 34.71 | 304,312 | +0.42(+1.22%) |
Jan 16, 2013 | 34.16 | 34.42 | 34.04 | 34.29 | 310,529 | +0.10(+0.29%) |
Jan 15, 2013 | 33.88 | 34.33 | 33.88 | 34.20 | 280,346 | +0.10(+0.29%) |
Jan 14, 2013 | 33.91 | 34.15 | 33.86 | 34.10 | 282,122 | +0.07(+0.20%) |
Jan 11, 2013 | 34.03 | 34.44 | 33.91 | 34.03 | 654,380 | -0.24(-0.71%) |
Jan 10, 2013 | 33.98 | 34.28 | 33.85 | 34.27 | 263,969 | +0.50(+1.49%) |
Jan 09, 2013 | 33.95 | 33.95 | 33.73 | 33.77 | 267,745 | +0.00(+0.00%) |
Jan 08, 2013 | 33.74 | 33.87 | 33.59 | 33.77 | 237,590 | -0.08(-0.23%) |
Jan 07, 2013 | 34.13 | 34.17 | 33.75 | 33.84 | 201,733 | -0.40(-1.18%) |
Jan 04, 2013 | 33.91 | 34.28 | 33.77 | 34.25 | 450,674 | +0.47(+1.38%) |
Jan 03, 2013 | 33.23 | 33.79 | 33.01 | 33.78 | 643,815 | +0.53(+1.58%) |
Jan 02, 2013 | 32.67 | 33.26 | 32.04 | 33.26 | 761,746 | +1.21(+3.79%) |
Dec 31, 2012 | 31.79 | 32.10 | 31.56 | 32.04 | 444,271 | +0.27(+0.86%) |
Dec 28, 2012 | 31.89 | 32.03 | 31.68 | 31.77 | 297,781 | -0.29(-0.90%) |
Dec 27, 2012 | 32.20 | 32.35 | 31.44 | 32.06 | 414,893 | -0.21(-0.66%) |
Dec 26, 2012 | 32.45 | 32.75 | 32.19 | 32.27 | 310,094 | -0.08(-0.24%) |
Dec 24, 2012 | 32.36 | 32.43 | 31.96 | 32.35 | 154,688 | -0.15(-0.45%) |
Dec 21, 2012 | 32.96 | 32.96 | 32.39 | 32.49 | 1,205,898 | -0.41(-1.25%) |
Dec 20, 2012 | 32.85 | 33.22 | 32.68 | 32.91 | 415,091 | +0.10(+0.30%) |
Dec 19, 2012 | 33.03 | 33.11 | 32.60 | 32.81 | 403,918 | -0.11(-0.32%) |
Dec 18, 2012 | 32.56 | 32.93 | 32.38 | 32.91 | 1,335,311 | +0.49(+1.51%) |
Dec 17, 2012 | 32.12 | 32.44 | 31.88 | 32.43 | 705,359 | +0.55(+1.72%) |
Dec 14, 2012 | 31.60 | 31.95 | 31.52 | 31.88 | 395,645 | +0.21(+0.65%) |
Dec 13, 2012 | 31.97 | 32.25 | 31.55 | 31.67 | 361,579 | -0.32(-1.00%) |
Dec 12, 2012 | 32.00 | 32.42 | 31.66 | 31.99 | 805,572 | +0.34(+1.08%) |
Dec 11, 2012 | 31.74 | 31.77 | 31.52 | 31.65 | 429,516 | +0.20(+0.63%) |
Dec 10, 2012 | 31.40 | 31.65 | 31.29 | 31.45 | 319,172 | -0.01(-0.02%) |
Dec 07, 2012 | 31.59 | 31.59 | 31.26 | 31.46 | 233,844 | -0.07(-0.22%) |
Dec 06, 2012 | 31.39 | 31.67 | 31.33 | 31.52 | 263,023 | +0.17(+0.54%) |
Dec 05, 2012 | 31.46 | 31.61 | 31.17 | 31.36 | 262,810 | +0.08(+0.24%) |
Dec 04, 2012 | 31.66 | 31.66 | 30.93 | 31.28 | 255,280 | -0.10(-0.32%) |
Nov 30, 2012 | 31.42 | 31.55 | 31.22 | 31.38 | 1,029,442 | +0.00(+0.00%) |
Nov 29, 2012 | 31.30 | 31.62 | 31.09 | 31.38 | 361,316 | +0.39(+1.26%) |
Nov 28, 2012 | 31.11 | 31.24 | 30.65 | 30.99 | 464,384 | -0.07(-0.22%) |
Nov 27, 2012 | 31.19 | 31.40 | 30.82 | 31.06 | 425,519 | -0.07(-0.22%) |
Nov 26, 2012 | 30.97 | 31.15 | 30.79 | 31.13 | 457,130 | -0.32(-1.02%) |
Nov 23, 2012 | 30.89 | 31.45 | 30.85 | 31.45 | 179,196 | +0.63(+2.05%) |
Nov 21, 2012 | 30.91 | 31.00 | 30.52 | 30.82 | 270,036 | -0.07(-0.22%) |
Nov 20, 2012 | 30.75 | 31.04 | 30.59 | 30.88 | 309,238 | -0.02(-0.07%) |
Nov 19, 2012 | 30.66 | 30.97 | 30.33 | 30.91 | 346,985 | +0.54(+1.78%) |
Nov 16, 2012 | 30.20 | 30.45 | 29.91 | 30.37 | 360,065 | +0.09(+0.30%) |
Nov 15, 2012 | 30.39 | 30.70 | 30.06 | 30.27 | 319,636 | -0.13(-0.43%) |
Nov 14, 2012 | 31.05 | 31.05 | 30.35 | 30.40 | 409,316 | -0.56(-1.80%) |
Nov 13, 2012 | 31.13 | 31.36 | 30.88 | 30.96 | 295,953 | -0.21(-0.66%) |
Nov 12, 2012 | 31.35 | 31.49 | 31.02 | 31.17 | 186,164 | -0.17(-0.54%) |
Nov 09, 2012 | 31.36 | 31.62 | 31.24 | 31.33 | 454,130 | -0.10(-0.32%) |
Nov 08, 2012 | 31.72 | 31.89 | 31.34 | 31.43 | 532,636 | -0.27(-0.84%) |
Nov 07, 2012 | 32.33 | 32.33 | 31.67 | 31.70 | 535,989 | -0.97(-2.97%) |
Nov 06, 2012 | 32.36 | 32.79 | 32.20 | 32.67 | 380,426 | +0.47(+1.47%) |
Nov 05, 2012 | 32.05 | 32.24 | 31.73 | 32.20 | 438,209 | +0.07(+0.21%) |
Nov 02, 2012 | 32.30 | 32.39 | 32.04 | 32.13 | 552,993 | -0.08(-0.24%) |
Nov 01, 2012 | 31.89 | 32.34 | 31.73 | 32.20 | 611,602 | +0.27(+0.84%) |
Oct 31, 2012 | 31.65 | 31.97 | 31.45 | 31.94 | 474,787 | +0.21(+0.65%) |
Oct 26, 2012 | 31.68 | 31.73 | 31.73 | 31.73 | 575,530 | -0.04(-0.12%) |
Oct 25, 2012 | 31.49 | 32.33 | 31.49 | 31.77 | 996,323 | +0.82(+2.66%) |
Oct 24, 2012 | 30.37 | 31.11 | 30.04 | 30.95 | 915,202 | +1.10(+3.68%) |
Oct 23, 2012 | 29.66 | 29.94 | 29.42 | 29.85 | 755,191 | -0.05(-0.18%) |
Oct 19, 2012 | 29.82 | 30.08 | 29.74 | 29.90 | 428,261 | -0.08(-0.28%) |
Oct 18, 2012 | 29.90 | 30.14 | 29.66 | 29.98 | 590,252 | +0.15(+0.51%) |
Oct 17, 2012 | 29.99 | 30.25 | 29.82 | 29.83 | 831,718 | -0.02(-0.08%) |
Oct 16, 2012 | 30.90 | 30.90 | 29.72 | 29.85 | 631,289 | -0.93(-3.02%) |
Oct 15, 2012 | 31.03 | 31.11 | 30.54 | 30.79 | 346,677 | -0.13(-0.42%) |
Oct 12, 2012 | 31.96 | 31.96 | 30.91 | 30.91 | 353,896 | -1.14(-3.55%) |
Oct 11, 2012 | 32.11 | 32.25 | 31.93 | 32.05 | 214,363 | +0.18(+0.57%) |
Oct 10, 2012 | 31.81 | 32.06 | 31.63 | 31.87 | 383,412 | +0.09(+0.29%) |
Oct 09, 2012 | 32.04 | 32.10 | 31.63 | 31.78 | 394,366 | -0.32(-1.00%) |
Oct 08, 2012 | 32.30 | 32.31 | 31.80 | 32.10 | 544,224 | -0.40(-1.24%) |
Oct 05, 2012 | 32.58 | 32.72 | 32.33 | 32.50 | 676,335 | -0.08(-0.23%) |
Oct 04, 2012 | 32.62 | 32.65 | 32.39 | 32.58 | 544,199 | +0.13(+0.40%) |
Oct 03, 2012 | 32.65 | 32.65 | 32.29 | 32.45 | 359,795 | -0.21(-0.63%) |
Oct 02, 2012 | 32.70 | 32.81 | 32.43 | 32.65 | 375,235 | +0.01(+0.02%) |
Oct 01, 2012 | 32.63 | 32.81 | 32.46 | 32.65 | 540,052 | +0.13(+0.40%) |
Sep 28, 2012 | 32.59 | 32.81 | 32.50 | 32.52 | 667,901 | -0.28(-0.86%) |
Sep 27, 2012 | 32.69 | 32.82 | 32.52 | 32.80 | 360,202 | +0.18(+0.56%) |
Sep 26, 2012 | 32.63 | 32.80 | 32.43 | 32.62 | 647,949 | -0.02(-0.05%) |
Sep 25, 2012 | 32.81 | 32.84 | 32.59 | 32.63 | 679,727 | -0.14(-0.42%) |
Sep 24, 2012 | 32.59 | 32.84 | 32.43 | 32.77 | 338,973 | -0.04(-0.12%) |
Sep 21, 2012 | 33.13 | 33.35 | 32.80 | 32.81 | 746,880 | +0.02(+0.05%) |
Sep 20, 2012 | 33.13 | 33.16 | 32.43 | 32.79 | 260,827 | -0.53(-1.58%) |
Sep 19, 2012 | 33.42 | 33.59 | 33.23 | 33.32 | 252,743 | -0.08(-0.25%) |
Sep 18, 2012 | 33.33 | 33.76 | 33.25 | 33.40 | 230,153 | -0.03(-0.09%) |
Sep 17, 2012 | 34.26 | 34.35 | 33.26 | 33.43 | 309,526 | -1.06(-3.07%) |
Sep 14, 2012 | 33.84 | 34.64 | 33.82 | 34.49 | 556,474 | +0.88(+2.63%) |
Sep 13, 2012 | 33.30 | 33.87 | 32.88 | 33.61 | 323,485 | +0.25(+0.75%) |
Sep 12, 2012 | 33.20 | 33.62 | 32.96 | 33.36 | 171,437 | +0.02(+0.07%) |
Sep 11, 2012 | 33.37 | 33.77 | 33.23 | 33.33 | 211,323 | -0.10(-0.30%) |
Sep 10, 2012 | 33.84 | 33.84 | 33.42 | 33.43 | 148,369 | -0.31(-0.90%) |
Sep 07, 2012 | 33.71 | 34.10 | 33.67 | 33.74 | 205,260 | -0.09(-0.27%) |
Sep 06, 2012 | 33.33 | 33.99 | 33.20 | 33.83 | 483,680 | +0.76(+2.28%) |
Sep 05, 2012 | 33.26 | 33.26 | 32.70 | 33.07 | 731,619 | -0.04(-0.12%) |