Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.78 | 43.78 | 42.32 | 42.40 | 0 | -0.96(-2.21%) |
Aug 29, 2013 | 42.07 | 43.98 | 42.06 | 43.36 | 0 | +1.30(+3.09%) |
Aug 28, 2013 | 41.20 | 42.17 | 40.96 | 42.06 | 450,773 | +1.12(+2.74%) |
Aug 27, 2013 | 41.84 | 42.01 | 40.76 | 40.94 | 0 | -1.59(-3.74%) |
Aug 26, 2013 | 41.95 | 42.66 | 41.61 | 42.53 | 0 | +0.82(+1.97%) |
Aug 23, 2013 | 42.27 | 42.41 | 41.53 | 41.71 | 0 | -0.41(-0.97%) |
Aug 22, 2013 | 41.36 | 42.23 | 41.31 | 42.12 | 200,179 | +0.79(+1.91%) |
Aug 21, 2013 | 41.00 | 42.00 | 41.00 | 41.33 | 649,261 | +0.09(+0.22%) |
Aug 20, 2013 | 40.91 | 41.59 | 40.73 | 41.24 | 585,825 | +0.20(+0.49%) |
Aug 19, 2013 | 41.00 | 41.48 | 40.96 | 41.04 | 0 | +0.07(+0.17%) |
Aug 16, 2013 | 40.85 | 41.84 | 40.83 | 40.97 | 0 | -0.11(-0.27%) |
Aug 15, 2013 | 41.64 | 41.79 | 40.81 | 41.08 | 403,761 | -1.00(-2.38%) |
Aug 14, 2013 | 41.69 | 42.68 | 41.69 | 42.08 | 0 | +0.33(+0.79%) |
Aug 13, 2013 | 42.21 | 42.34 | 41.39 | 41.75 | 721,448 | -0.58(-1.37%) |
Aug 12, 2013 | 41.41 | 42.54 | 41.15 | 42.33 | 1,059,810 | +0.78(+1.88%) |
Aug 09, 2013 | 41.33 | 41.99 | 41.33 | 41.55 | 521,830 | +0.09(+0.22%) |
Aug 08, 2013 | 42.28 | 42.49 | 41.44 | 41.46 | 645,818 | -0.57(-1.36%) |
Aug 07, 2013 | 42.34 | 42.68 | 41.25 | 42.03 | 830,407 | -0.52(-1.22%) |
Aug 06, 2013 | 43.26 | 43.63 | 42.26 | 42.55 | 536,081 | -0.91(-2.09%) |
Aug 05, 2013 | 43.06 | 43.74 | 42.74 | 43.46 | 663,031 | +0.18(+0.42%) |
Aug 02, 2013 | 42.51 | 44.33 | 42.40 | 43.28 | 914,916 | +0.70(+1.63%) |
Aug 01, 2013 | 40.25 | 42.80 | 39.70 | 42.59 | 1,183,959 | +2.06(+5.10%) |
Jul 31, 2013 | 40.44 | 40.77 | 40.14 | 40.52 | 945,759 | +0.21(+0.52%) |
Jul 30, 2013 | 39.54 | 40.50 | 39.54 | 40.31 | 0 | +0.75(+1.90%) |
Jul 29, 2013 | 39.74 | 39.94 | 39.36 | 39.56 | 0 | -0.18(-0.45%) |
Jul 26, 2013 | 39.25 | 39.92 | 39.23 | 39.74 | 0 | +0.01(+0.03%) |
Jul 25, 2013 | 39.32 | 39.90 | 38.89 | 39.73 | 0 | +0.40(+1.02%) |
Jul 24, 2013 | 39.36 | 39.65 | 38.60 | 39.33 | 0 | +0.36(+0.92%) |
Jul 23, 2013 | 39.58 | 39.58 | 38.56 | 38.97 | 0 | -0.53(-1.34%) |
Jul 22, 2013 | 39.16 | 39.78 | 38.87 | 39.50 | 0 | +0.39(+1.00%) |
Jul 19, 2013 | 38.95 | 39.70 | 38.53 | 39.11 | 0 | +0.17(+0.44%) |
Jul 18, 2013 | 38.78 | 39.10 | 38.38 | 38.94 | 0 | +0.15(+0.39%) |
Jul 17, 2013 | 38.55 | 38.93 | 38.45 | 38.79 | 658,824 | +0.24(+0.62%) |
Jul 16, 2013 | 38.49 | 38.78 | 38.26 | 38.55 | 0 | -0.08(-0.21%) |
Jul 15, 2013 | 38.06 | 38.84 | 37.56 | 38.63 | 0 | +0.51(+1.34%) |
Jul 12, 2013 | 37.00 | 38.63 | 36.60 | 38.12 | 0 | +1.19(+3.22%) |
Jul 11, 2013 | 36.94 | 37.35 | 36.32 | 36.93 | 0 | +0.61(+1.68%) |
Jul 10, 2013 | 35.66 | 36.39 | 35.66 | 36.32 | 0 | +0.56(+1.58%) |
Jul 09, 2013 | 35.36 | 35.96 | 35.07 | 35.76 | 0 | +0.64(+1.81%) |
Jul 08, 2013 | 35.11 | 35.62 | 34.70 | 35.12 | 0 | +0.21(+0.60%) |
Jul 05, 2013 | 33.90 | 34.96 | 33.55 | 34.91 | 0 | +1.39(+4.15%) |
Jul 03, 2013 | 33.48 | 33.97 | 33.31 | 33.52 | 0 | -0.09(-0.27%) |
Jul 02, 2013 | 32.77 | 33.80 | 32.42 | 33.61 | 0 | +0.90(+2.75%) |
Jul 01, 2013 | 32.39 | 33.95 | 32.30 | 32.71 | 0 | +1.25(+3.97%) |
Jun 28, 2013 | 31.08 | 32.26 | 31.08 | 31.46 | 8,693,867 | -0.05(-0.16%) |
Jun 27, 2013 | 31.13 | 31.76 | 31.10 | 31.51 | 0 | +0.65(+2.11%) |
Jun 26, 2013 | 30.09 | 31.14 | 30.03 | 30.86 | 0 | +1.16(+3.91%) |
Jun 25, 2013 | 30.38 | 31.50 | 28.15 | 29.70 | 0 | -0.20(-0.67%) |
Jun 24, 2013 | 29.67 | 30.26 | 29.16 | 29.90 | 0 | -0.40(-1.32%) |
Jun 21, 2013 | 31.18 | 31.86 | 29.20 | 30.30 | 2,912,666 | -0.71(-2.29%) |
Jun 20, 2013 | 31.10 | 31.82 | 30.57 | 31.01 | 0 | -0.48(-1.52%) |
Jun 19, 2013 | 32.26 | 32.40 | 31.37 | 31.49 | 0 | -0.71(-2.20%) |
Jun 18, 2013 | 31.94 | 32.55 | 31.55 | 32.20 | 0 | +0.22(+0.69%) |
Jun 17, 2013 | 33.10 | 33.10 | 31.76 | 31.98 | 0 | -0.75(-2.29%) |
Jun 14, 2013 | 32.88 | 32.91 | 32.11 | 32.73 | 0 | -0.08(-0.24%) |
Jun 13, 2013 | 32.11 | 33.13 | 31.75 | 32.81 | 878,155 | +0.54(+1.67%) |
Jun 12, 2013 | 33.81 | 34.05 | 32.22 | 32.27 | 644,132 | -1.30(-3.87%) |
Jun 11, 2013 | 33.25 | 34.18 | 33.00 | 33.57 | 478,087 | -0.18(-0.53%) |
Jun 10, 2013 | 34.59 | 34.76 | 33.21 | 33.75 | 0 | -0.74(-2.15%) |
Jun 07, 2013 | 34.09 | 34.59 | 33.96 | 34.49 | 0 | +0.74(+2.19%) |
Jun 06, 2013 | 32.35 | 33.75 | 32.30 | 33.75 | 603,446 | +1.20(+3.69%) |
Jun 05, 2013 | 33.49 | 34.00 | 32.09 | 32.55 | 0 | -1.08(-3.21%) |
Jun 04, 2013 | 35.17 | 35.31 | 33.04 | 33.63 | 0 | -1.45(-4.13%) |
Jun 03, 2013 | 34.54 | 35.20 | 32.61 | 35.08 | 1,488,224 | +0.76(+2.21%) |
May 31, 2013 | 35.26 | 35.76 | 34.31 | 34.32 | 727,433 | -1.36(-3.81%) |
May 30, 2013 | 35.05 | 35.79 | 34.74 | 35.68 | 618,025 | +0.73(+2.09%) |
May 29, 2013 | 35.57 | 35.81 | 34.65 | 34.95 | 503,528 | -0.95(-2.65%) |
May 28, 2013 | 35.56 | 36.10 | 35.34 | 35.90 | 668,874 | +0.95(+2.72%) |
May 24, 2013 | 35.20 | 35.40 | 34.57 | 34.95 | 0 | -0.40(-1.13%) |
May 23, 2013 | 34.89 | 35.59 | 33.70 | 35.35 | 0 | +0.20(+0.57%) |
May 22, 2013 | 35.76 | 36.43 | 34.72 | 35.15 | 0 | -0.58(-1.62%) |
May 21, 2013 | 35.78 | 36.20 | 35.50 | 35.73 | 0 | -0.02(-0.06%) |
May 20, 2013 | 36.70 | 36.97 | 35.60 | 35.75 | 0 | -0.95(-2.59%) |
May 17, 2013 | 36.44 | 36.81 | 35.62 | 36.70 | 0 | +0.38(+1.05%) |
May 16, 2013 | 37.61 | 37.62 | 35.61 | 36.32 | 700,144 | -1.39(-3.69%) |
May 15, 2013 | 38.50 | 38.95 | 37.55 | 37.71 | 0 | +0.38(+1.02%) |
May 13, 2013 | 37.00 | 37.74 | 36.81 | 37.33 | 0 | +0.34(+0.92%) |
May 10, 2013 | 35.35 | 37.24 | 35.35 | 36.99 | 0 | +1.80(+5.12%) |
May 09, 2013 | 35.32 | 35.65 | 35.13 | 35.19 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.57 | 36.11 | 34.52 | 35.19 | 0 | -0.22(-0.62%) |
May 07, 2013 | 36.38 | 36.45 | 35.38 | 35.41 | 0 | -0.92(-2.53%) |
May 06, 2013 | 36.46 | 36.66 | 36.11 | 36.33 | 0 | -0.02(-0.06%) |
May 03, 2013 | 36.85 | 36.77 | 36.29 | 36.35 | 0 | +0.15(+0.41%) |
May 02, 2013 | 35.79 | 36.57 | 35.79 | 36.20 | 0 | +0.68(+1.91%) |
May 01, 2013 | 36.78 | 36.93 | 35.51 | 35.52 | 808,719 | -1.43(-3.87%) |
Apr 30, 2013 | 37.63 | 37.84 | 36.66 | 36.95 | 0 | -0.85(-2.25%) |
Apr 29, 2013 | 37.70 | 38.18 | 37.53 | 37.80 | 575,950 | +0.42(+1.12%) |
Apr 26, 2013 | 37.30 | 37.55 | 36.72 | 37.38 | 1,062,778 | +0.07(+0.19%) |
Apr 25, 2013 | 37.14 | 37.64 | 36.77 | 37.31 | 842,173 | +0.78(+2.14%) |
Apr 24, 2013 | 38.37 | 38.49 | 36.35 | 36.53 | 1,227,417 | -1.93(-5.02%) |
Apr 23, 2013 | 38.75 | 39.00 | 38.18 | 38.46 | 1,058,575 | +0.16(+0.42%) |
Apr 22, 2013 | 37.26 | 38.58 | 36.86 | 38.30 | 928,826 | +1.34(+3.63%) |
Apr 19, 2013 | 35.23 | 36.98 | 35.21 | 36.96 | 682,891 | +1.88(+5.36%) |
Apr 18, 2013 | 35.99 | 36.17 | 34.91 | 35.08 | 688,000 | -0.76(-2.12%) |
Apr 17, 2013 | 36.31 | 36.57 | 35.25 | 35.84 | 1,138,977 | -0.73(-2.00%) |
Apr 16, 2013 | 35.58 | 36.65 | 35.26 | 36.57 | 813,781 | +1.35(+3.83%) |
Apr 15, 2013 | 36.71 | 36.99 | 35.01 | 35.22 | 1,143,305 | -1.86(-5.02%) |
Apr 12, 2013 | 36.93 | 37.64 | 36.38 | 37.08 | 878,435 | -0.14(-0.38%) |
Apr 11, 2013 | 36.56 | 37.60 | 36.53 | 37.22 | 844,369 | +0.73(+2.00%) |
Apr 10, 2013 | 35.00 | 36.95 | 34.82 | 36.49 | 1,036,620 | +1.68(+4.83%) |
Apr 09, 2013 | 35.10 | 35.15 | 34.41 | 34.81 | 712,647 | -0.11(-0.32%) |
Apr 08, 2013 | 34.90 | 35.00 | 34.30 | 34.92 | 628,513 | +0.12(+0.34%) |
Apr 05, 2013 | 33.89 | 34.83 | 33.60 | 34.80 | 675,258 | +0.39(+1.13%) |
Apr 04, 2013 | 34.19 | 34.68 | 33.85 | 34.41 | 715,693 | +0.38(+1.12%) |
Apr 03, 2013 | 34.93 | 35.05 | 33.62 | 34.03 | 924,419 | -0.71(-2.04%) |
Apr 02, 2013 | 35.21 | 35.69 | 34.54 | 34.74 | 1,002,576 | -0.10(-0.29%) |
Apr 01, 2013 | 35.56 | 35.79 | 34.48 | 34.84 | 1,070,642 | -0.66(-1.87%) |
Mar 28, 2013 | 36.09 | 36.14 | 35.40 | 35.51 | 944,106 | -0.49(-1.37%) |
Mar 27, 2013 | 36.14 | 36.27 | 35.63 | 36.00 | 660,732 | -0.32(-0.88%) |
Mar 26, 2013 | 36.29 | 36.99 | 35.70 | 36.32 | 778,319 | +0.21(+0.58%) |
Mar 25, 2013 | 36.30 | 36.30 | 35.59 | 36.11 | 702,661 | -0.11(-0.30%) |
Mar 22, 2013 | 34.92 | 36.35 | 34.79 | 36.22 | 1,033,051 | +1.44(+4.14%) |
Mar 21, 2013 | 34.25 | 34.89 | 34.09 | 34.78 | 684,849 | +0.39(+1.13%) |
Mar 20, 2013 | 33.29 | 34.43 | 33.29 | 34.39 | 738,616 | +1.30(+3.93%) |
Mar 19, 2013 | 33.57 | 33.89 | 32.82 | 33.09 | 694,528 | -0.32(-0.96%) |
Mar 18, 2013 | 33.43 | 33.70 | 33.13 | 33.41 | 396,129 | -0.14(-0.42%) |
Mar 15, 2013 | 33.03 | 33.80 | 33.01 | 33.55 | 1,513,672 | +0.59(+1.79%) |
Mar 14, 2013 | 32.88 | 32.96 | 32.40 | 32.96 | 541,631 | +0.24(+0.73%) |
Mar 13, 2013 | 32.01 | 33.12 | 31.50 | 32.72 | 1,242,577 | +0.72(+2.25%) |
Mar 12, 2013 | 31.30 | 32.10 | 31.08 | 32.00 | 695,824 | +0.63(+2.01%) |
Mar 11, 2013 | 30.97 | 31.41 | 30.95 | 31.37 | 589,270 | +0.38(+1.23%) |
Mar 08, 2013 | 30.97 | 31.25 | 30.59 | 30.99 | 619,502 | +0.20(+0.65%) |
Mar 07, 2013 | 30.57 | 30.87 | 30.24 | 30.79 | 700,994 | +0.31(+1.02%) |
Mar 06, 2013 | 30.44 | 30.52 | 30.07 | 30.48 | 563,963 | +0.05(+0.16%) |
Mar 05, 2013 | 28.95 | 30.44 | 28.84 | 30.43 | 1,044,827 | +1.49(+5.15%) |
Mar 04, 2013 | 28.21 | 28.95 | 28.09 | 28.94 | 920,346 | +0.61(+2.15%) |
Mar 01, 2013 | 27.81 | 28.68 | 27.79 | 28.33 | 909,955 | +0.19(+0.68%) |
Feb 28, 2013 | 27.92 | 28.22 | 27.50 | 28.14 | 976,383 | +0.34(+1.22%) |
Feb 27, 2013 | 26.85 | 28.09 | 26.85 | 27.80 | 571,175 | +0.92(+3.42%) |
Feb 26, 2013 | 27.04 | 27.25 | 26.68 | 26.88 | 703,160 | +0.00(+0.00%) |
Feb 25, 2013 | 27.44 | 27.52 | 26.83 | 26.88 | 699,772 | -0.35(-1.29%) |
Feb 22, 2013 | 26.89 | 27.29 | 26.75 | 27.23 | 659,600 | +0.40(+1.49%) |
Feb 21, 2013 | 27.21 | 27.40 | 26.60 | 26.83 | 888,786 | -0.63(-2.29%) |
Feb 20, 2013 | 27.69 | 28.04 | 27.45 | 27.46 | 526,118 | -0.24(-0.87%) |
Feb 19, 2013 | 27.49 | 27.75 | 27.04 | 27.70 | 666,726 | +0.32(+1.17%) |
Feb 15, 2013 | 28.15 | 28.15 | 27.12 | 27.38 | 919,441 | -0.42(-1.51%) |
Feb 14, 2013 | 27.71 | 28.21 | 27.36 | 27.80 | 1,284,359 | +0.04(+0.14%) |
Feb 13, 2013 | 28.37 | 29.29 | 27.36 | 27.76 | 2,208,563 | -1.48(-5.06%) |
Feb 12, 2013 | 29.50 | 29.79 | 29.18 | 29.24 | 1,059,770 | -0.20(-0.68%) |
Feb 11, 2013 | 30.44 | 30.85 | 29.33 | 29.44 | 704,068 | -0.96(-3.16%) |
Feb 08, 2013 | 29.95 | 30.50 | 29.78 | 30.40 | 579,973 | +0.59(+1.98%) |
Feb 07, 2013 | 30.16 | 30.59 | 29.54 | 29.81 | 580,726 | -0.28(-0.93%) |
Feb 06, 2013 | 29.62 | 30.23 | 29.55 | 30.09 | 588,804 | +0.98(+3.37%) |
Feb 04, 2013 | 29.16 | 29.48 | 28.82 | 29.11 | 704,003 | -0.47(-1.59%) |
Feb 01, 2013 | 29.55 | 29.80 | 29.40 | 29.58 | 1,066,259 | +0.13(+0.44%) |
Jan 31, 2013 | 29.45 | 29.94 | 29.32 | 29.45 | 705,361 | +0.00(+0.00%) |
Jan 30, 2013 | 30.25 | 30.25 | 29.16 | 29.45 | 1,078,141 | -0.84(-2.77%) |
Jan 29, 2013 | 30.20 | 30.40 | 29.89 | 30.29 | 440,210 | +0.16(+0.53%) |
Jan 28, 2013 | 30.26 | 30.45 | 30.05 | 30.13 | 726,301 | -0.17(-0.56%) |
Jan 25, 2013 | 29.67 | 30.41 | 29.53 | 30.30 | 492,449 | +0.70(+2.36%) |
Jan 24, 2013 | 29.68 | 30.27 | 29.23 | 29.60 | 677,429 | +0.06(+0.20%) |
Jan 23, 2013 | 29.66 | 30.08 | 29.28 | 29.54 | 771,000 | -0.31(-1.04%) |
Jan 22, 2013 | 29.35 | 29.90 | 28.95 | 29.85 | 1,238,218 | +0.50(+1.70%) |
Jan 18, 2013 | 28.83 | 29.52 | 28.36 | 29.35 | 1,032,960 | +0.41(+1.42%) |
Jan 17, 2013 | 29.24 | 29.41 | 28.73 | 28.94 | 960,153 | -0.27(-0.92%) |
Jan 16, 2013 | 29.28 | 29.57 | 28.62 | 29.21 | 1,068,324 | -0.15(-0.51%) |
Jan 15, 2013 | 27.36 | 29.87 | 27.36 | 29.36 | 2,697,999 | +1.72(+6.22%) |
Jan 14, 2013 | 26.83 | 27.90 | 26.73 | 27.64 | 800,510 | +0.77(+2.87%) |
Jan 11, 2013 | 27.23 | 27.35 | 26.65 | 26.87 | 507,394 | -0.31(-1.14%) |
Jan 10, 2013 | 27.19 | 27.35 | 27.03 | 27.18 | 594,718 | +0.02(+0.07%) |
Jan 09, 2013 | 26.66 | 27.19 | 26.42 | 27.16 | 678,602 | +0.65(+2.45%) |
Jan 08, 2013 | 26.17 | 27.15 | 26.15 | 26.51 | 1,246,092 | +0.33(+1.26%) |
Jan 07, 2013 | 24.91 | 26.22 | 24.72 | 26.18 | 989,782 | +1.21(+4.84%) |
Jan 04, 2013 | 24.62 | 25.46 | 24.40 | 24.97 | 875,858 | +0.50(+2.05%) |
Jan 03, 2013 | 24.11 | 24.67 | 23.56 | 24.47 | 683,489 | +0.33(+1.37%) |
Jan 02, 2013 | 23.80 | 24.17 | 23.18 | 24.14 | 1,095,044 | +0.96(+4.14%) |
Dec 31, 2012 | 22.96 | 23.48 | 22.71 | 23.18 | 694,743 | +0.20(+0.87%) |
Dec 28, 2012 | 23.07 | 23.60 | 22.94 | 22.98 | 442,250 | -0.28(-1.20%) |
Dec 27, 2012 | 22.97 | 23.51 | 22.71 | 23.26 | 415,544 | +0.22(+0.95%) |
Dec 26, 2012 | 23.37 | 23.46 | 22.93 | 23.04 | 460,591 | -0.26(-1.09%) |
Dec 24, 2012 | 23.52 | 23.52 | 23.23 | 23.30 | 187,924 | -0.17(-0.75%) |
Dec 21, 2012 | 23.75 | 23.93 | 23.40 | 23.47 | 997,720 | -0.45(-1.88%) |
Dec 20, 2012 | 23.84 | 24.41 | 23.75 | 23.92 | 635,041 | +0.03(+0.13%) |
Dec 19, 2012 | 23.90 | 23.97 | 23.61 | 23.89 | 570,542 | -0.03(-0.13%) |
Dec 18, 2012 | 23.89 | 24.17 | 23.67 | 23.92 | 1,136,690 | +0.02(+0.09%) |
Dec 17, 2012 | 23.49 | 24.23 | 23.40 | 23.90 | 1,044,981 | +0.41(+1.75%) |
Dec 14, 2012 | 23.65 | 23.80 | 23.36 | 23.49 | 894,416 | -0.09(-0.38%) |
Dec 13, 2012 | 24.50 | 24.50 | 23.52 | 23.58 | 676,419 | -0.87(-3.56%) |
Dec 12, 2012 | 24.58 | 24.71 | 24.12 | 24.45 | 646,547 | +0.02(+0.08%) |
Dec 11, 2012 | 24.44 | 24.75 | 24.13 | 24.43 | 1,216,663 | +0.13(+0.53%) |
Dec 10, 2012 | 25.62 | 25.79 | 24.23 | 24.30 | 1,471,320 | -1.24(-4.86%) |
Dec 07, 2012 | 25.93 | 25.99 | 25.52 | 25.54 | 460,553 | -0.33(-1.29%) |
Dec 06, 2012 | 25.60 | 25.95 | 25.54 | 25.87 | 556,837 | +0.31(+1.22%) |
Dec 05, 2012 | 26.02 | 26.20 | 25.11 | 25.56 | 830,196 | -0.36(-1.39%) |
Dec 04, 2012 | 25.45 | 26.25 | 25.08 | 25.92 | 896,852 | +0.61(+2.41%) |
Nov 30, 2012 | 25.50 | 25.68 | 25.25 | 25.31 | 865,320 | -0.22(-0.86%) |
Nov 29, 2012 | 25.25 | 25.71 | 24.97 | 25.53 | 476,751 | +0.37(+1.47%) |
Nov 28, 2012 | 25.08 | 25.27 | 24.51 | 25.16 | 432,217 | -0.11(-0.44%) |
Nov 27, 2012 | 25.49 | 25.74 | 25.19 | 25.27 | 283,360 | -0.29(-1.13%) |
Nov 26, 2012 | 25.50 | 25.59 | 25.19 | 25.56 | 330,082 | +0.04(+0.16%) |
Nov 23, 2012 | 25.26 | 25.54 | 25.25 | 25.52 | 139,270 | +0.25(+0.99%) |
Nov 21, 2012 | 25.25 | 25.65 | 25.04 | 25.27 | 279,892 | -0.14(-0.56%) |
Nov 20, 2012 | 24.82 | 25.63 | 24.74 | 25.41 | 753,398 | +0.53(+2.13%) |
Nov 19, 2012 | 24.50 | 24.97 | 24.39 | 24.88 | 671,478 | +0.60(+2.47%) |
Nov 16, 2012 | 23.73 | 24.51 | 23.71 | 24.28 | 1,133,963 | +0.41(+1.72%) |
Nov 15, 2012 | 23.54 | 24.03 | 23.26 | 23.87 | 840,882 | +0.34(+1.44%) |
Nov 14, 2012 | 23.80 | 24.10 | 23.31 | 23.53 | 850,450 | -0.14(-0.59%) |
Nov 13, 2012 | 23.65 | 24.08 | 23.09 | 23.67 | 1,142,065 | +0.22(+0.94%) |
Nov 12, 2012 | 23.18 | 23.76 | 22.89 | 23.45 | 633,831 | +0.34(+1.47%) |
Nov 09, 2012 | 22.64 | 23.49 | 22.60 | 23.11 | 852,748 | -0.12(-0.52%) |
Nov 08, 2012 | 21.70 | 23.92 | 21.05 | 23.23 | 3,166,008 | -1.24(-5.07%) |
Nov 07, 2012 | 24.77 | 24.91 | 24.15 | 24.47 | 921,468 | -0.53(-2.12%) |
Nov 06, 2012 | 25.03 | 25.31 | 24.65 | 25.00 | 559,316 | +0.13(+0.52%) |
Nov 05, 2012 | 24.35 | 25.01 | 24.00 | 24.87 | 510,106 | +0.54(+2.22%) |
Nov 02, 2012 | 25.44 | 25.58 | 24.32 | 24.33 | 479,937 | -1.02(-4.02%) |
Nov 01, 2012 | 25.20 | 25.89 | 25.12 | 25.35 | 726,101 | +0.19(+0.76%) |
Oct 31, 2012 | 25.34 | 25.71 | 24.50 | 25.16 | 514,531 | -0.23(-0.91%) |
Oct 26, 2012 | 25.64 | 25.39 | 25.39 | 25.39 | 418,700 | -0.25(-0.98%) |
Oct 25, 2012 | 25.49 | 25.72 | 25.13 | 25.64 | 315,090 | +0.43(+1.71%) |
Oct 24, 2012 | 25.76 | 26.15 | 25.20 | 25.21 | 771,520 | -0.49(-1.91%) |
Oct 23, 2012 | 25.81 | 25.99 | 25.15 | 25.70 | 588,453 | -0.34(-1.31%) |
Oct 19, 2012 | 26.74 | 27.06 | 25.81 | 26.04 | 669,415 | -0.90(-3.34%) |
Oct 18, 2012 | 27.61 | 27.79 | 26.92 | 26.94 | 701,459 | -0.44(-1.61%) |
Oct 17, 2012 | 26.93 | 27.71 | 26.91 | 27.38 | 472,310 | +0.44(+1.63%) |
Oct 16, 2012 | 24.87 | 27.48 | 24.68 | 26.94 | 1,522,533 | +1.90(+7.59%) |
Oct 15, 2012 | 25.05 | 25.24 | 24.81 | 25.04 | 421,731 | +0.04(+0.16%) |
Oct 12, 2012 | 24.68 | 25.02 | 24.31 | 25.00 | 949,978 | +0.29(+1.17%) |
Oct 11, 2012 | 25.28 | 25.51 | 24.53 | 24.71 | 737,233 | -0.44(-1.75%) |
Oct 10, 2012 | 25.27 | 25.50 | 24.89 | 25.15 | 726,479 | -0.15(-0.59%) |
Oct 09, 2012 | 26.48 | 26.55 | 25.28 | 25.30 | 744,776 | -1.18(-4.46%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.38 | 26.48 | 334,254 | -0.30(-1.12%) |
Oct 05, 2012 | 26.94 | 27.05 | 26.68 | 26.78 | 552,479 | -0.12(-0.45%) |
Oct 04, 2012 | 26.91 | 27.21 | 26.64 | 26.90 | 408,477 | +0.03(+0.11%) |
Oct 03, 2012 | 26.92 | 27.08 | 26.53 | 26.87 | 529,453 | -0.08(-0.30%) |
Oct 02, 2012 | 26.76 | 27.04 | 26.72 | 26.95 | 453,148 | +0.26(+0.97%) |
Oct 01, 2012 | 27.14 | 27.18 | 26.29 | 26.69 | 1,715,586 | -0.25(-0.93%) |
Sep 28, 2012 | 26.48 | 27.28 | 26.45 | 26.94 | 543,203 | +0.28(+1.05%) |
Sep 27, 2012 | 26.67 | 26.89 | 26.55 | 26.66 | 428,510 | +0.16(+0.60%) |
Sep 26, 2012 | 26.64 | 26.93 | 26.45 | 26.50 | 615,375 | +0.03(+0.11%) |
Sep 25, 2012 | 27.38 | 27.50 | 26.43 | 26.47 | 1,034,173 | -0.83(-3.04%) |
Sep 24, 2012 | 27.43 | 27.56 | 27.22 | 27.30 | 434,710 | -0.32(-1.16%) |
Sep 21, 2012 | 27.89 | 27.89 | 27.37 | 27.62 | 897,639 | +0.15(+0.55%) |
Sep 20, 2012 | 27.12 | 27.55 | 27.12 | 27.47 | 543,492 | +0.25(+0.92%) |
Sep 19, 2012 | 27.35 | 27.86 | 27.19 | 27.22 | 808,253 | -0.08(-0.27%) |
Sep 18, 2012 | 27.10 | 27.31 | 26.89 | 27.30 | 1,135,057 | +0.15(+0.53%) |
Sep 17, 2012 | 27.23 | 27.28 | 27.02 | 27.15 | 745,640 | -0.16(-0.59%) |
Sep 14, 2012 | 27.42 | 27.75 | 27.20 | 27.31 | 894,565 | +0.02(+0.07%) |
Sep 13, 2012 | 27.50 | 27.54 | 27.10 | 27.29 | 1,044,871 | -0.23(-0.84%) |
Sep 12, 2012 | 27.95 | 28.03 | 27.35 | 27.52 | 580,367 | -0.28(-1.01%) |
Sep 11, 2012 | 28.35 | 28.41 | 27.78 | 27.80 | 600,002 | -0.45(-1.59%) |
Sep 10, 2012 | 28.79 | 28.94 | 28.24 | 28.25 | 608,921 | -0.64(-2.22%) |
Sep 07, 2012 | 29.11 | 29.20 | 28.32 | 28.89 | 1,098,666 | -0.79(-2.65%) |
Sep 06, 2012 | 28.97 | 29.82 | 28.72 | 29.68 | 1,518,100 | +0.98(+3.40%) |
Sep 05, 2012 | 27.70 | 28.76 | 27.57 | 28.70 | 1,642,544 | +0.88(+3.16%) |