Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.25 | 40.41 | 40.15 | 40.18 | 0 | -0.23(-0.57%) |
Aug 29, 2013 | 40.02 | 40.54 | 40.02 | 40.41 | 80,442 | +0.31(+0.77%) |
Aug 28, 2013 | 40.24 | 40.65 | 39.95 | 40.10 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.61 | 40.98 | 40.14 | 40.27 | 131,492 | -0.78(-1.90%) |
Aug 26, 2013 | 40.80 | 41.16 | 40.02 | 41.05 | 0 | +0.23(+0.56%) |
Aug 23, 2013 | 41.25 | 41.47 | 40.25 | 40.82 | 0 | -0.43(-1.04%) |
Aug 22, 2013 | 40.20 | 42.52 | 40.20 | 41.25 | 74,317 | +1.08(+2.69%) |
Aug 21, 2013 | 40.57 | 41.09 | 40.02 | 40.17 | 0 | -0.65(-1.59%) |
Aug 20, 2013 | 40.41 | 40.97 | 40.00 | 40.82 | 146,267 | +0.43(+1.06%) |
Aug 19, 2013 | 41.15 | 41.20 | 40.32 | 40.39 | 97,807 | -0.67(-1.63%) |
Aug 16, 2013 | 41.08 | 41.24 | 40.77 | 41.06 | 0 | -0.22(-0.53%) |
Aug 15, 2013 | 41.05 | 41.55 | 40.76 | 41.28 | 90,186 | -0.19(-0.46%) |
Aug 14, 2013 | 42.00 | 42.00 | 41.41 | 41.47 | 81,213 | -0.48(-1.14%) |
Aug 13, 2013 | 42.17 | 42.18 | 41.64 | 41.95 | 129,232 | -0.06(-0.14%) |
Aug 12, 2013 | 41.52 | 42.33 | 41.51 | 42.01 | 85,465 | +0.28(+0.67%) |
Aug 09, 2013 | 42.37 | 42.54 | 41.64 | 41.73 | 75,774 | -0.82(-1.93%) |
Aug 08, 2013 | 42.58 | 42.68 | 42.42 | 42.55 | 84,491 | +0.23(+0.54%) |
Aug 07, 2013 | 42.13 | 42.51 | 41.85 | 42.32 | 75,734 | -0.02(-0.05%) |
Aug 06, 2013 | 42.28 | 42.66 | 41.97 | 42.34 | 161,169 | +0.09(+0.21%) |
Aug 05, 2013 | 42.46 | 42.60 | 42.10 | 42.25 | 108,344 | -0.21(-0.49%) |
Aug 02, 2013 | 42.42 | 42.78 | 42.28 | 42.46 | 132,427 | -0.09(-0.21%) |
Aug 01, 2013 | 42.75 | 43.41 | 42.37 | 42.55 | 189,268 | +0.07(+0.16%) |
Jul 31, 2013 | 42.52 | 42.69 | 42.35 | 42.48 | 0 | +0.06(+0.14%) |
Jul 30, 2013 | 42.49 | 42.93 | 42.18 | 42.42 | 0 | -0.06(-0.14%) |
Jul 29, 2013 | 42.77 | 42.92 | 42.35 | 42.48 | 0 | -0.50(-1.16%) |
Jul 26, 2013 | 42.88 | 43.14 | 42.85 | 42.98 | 0 | -0.30(-0.69%) |
Jul 25, 2013 | 42.76 | 43.45 | 42.30 | 43.28 | 0 | +0.32(+0.74%) |
Jul 24, 2013 | 43.93 | 44.24 | 42.68 | 42.96 | 0 | -0.86(-1.96%) |
Jul 23, 2013 | 43.86 | 44.20 | 43.68 | 43.82 | 0 | -0.01(-0.02%) |
Jul 22, 2013 | 43.48 | 44.08 | 43.64 | 43.83 | 0 | +0.19(+0.44%) |
Jul 19, 2013 | 43.50 | 43.92 | 43.50 | 43.64 | 0 | -0.40(-0.91%) |
Jul 18, 2013 | 44.27 | 44.48 | 43.88 | 44.04 | 0 | +0.03(+0.07%) |
Jul 17, 2013 | 44.14 | 44.49 | 43.64 | 44.01 | 94,370 | +0.03(+0.07%) |
Jul 16, 2013 | 44.06 | 44.42 | 43.61 | 43.98 | 0 | -0.02(-0.05%) |
Jul 15, 2013 | 43.73 | 44.13 | 43.38 | 44.00 | 0 | +0.41(+0.94%) |
Jul 12, 2013 | 43.51 | 43.74 | 43.40 | 43.59 | 0 | +0.19(+0.44%) |
Jul 11, 2013 | 43.34 | 43.57 | 42.74 | 43.40 | 0 | +0.36(+0.84%) |
Jul 10, 2013 | 43.00 | 43.60 | 42.07 | 43.04 | 0 | +1.04(+2.48%) |
Jul 09, 2013 | 41.24 | 42.54 | 41.12 | 42.00 | 306,870 | +0.88(+2.14%) |
Jul 08, 2013 | 40.61 | 41.23 | 40.58 | 41.12 | 152,465 | +0.51(+1.26%) |
Jul 05, 2013 | 40.64 | 40.65 | 39.46 | 40.61 | 0 | +0.61(+1.52%) |
Jul 03, 2013 | 39.87 | 40.17 | 39.65 | 40.00 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 39.43 | 40.26 | 39.43 | 40.03 | 0 | +0.50(+1.26%) |
Jul 01, 2013 | 38.40 | 39.73 | 38.21 | 39.53 | 0 | +1.16(+3.02%) |
Jun 28, 2013 | 38.82 | 39.00 | 38.33 | 38.37 | 155,121 | -0.62(-1.59%) |
Jun 27, 2013 | 38.74 | 39.08 | 38.34 | 38.99 | 0 | +0.58(+1.51%) |
Jun 26, 2013 | 38.73 | 39.05 | 38.32 | 38.41 | 0 | -0.07(-0.18%) |
Jun 25, 2013 | 38.33 | 39.02 | 37.82 | 38.48 | 0 | +0.66(+1.75%) |
Jun 24, 2013 | 38.03 | 38.12 | 37.40 | 37.82 | 0 | -0.69(-1.79%) |
Jun 21, 2013 | 38.70 | 38.93 | 37.36 | 38.51 | 392,757 | -0.04(-0.10%) |
Jun 20, 2013 | 39.03 | 39.37 | 38.21 | 38.55 | 0 | -1.10(-2.77%) |
Jun 19, 2013 | 41.34 | 41.34 | 39.60 | 39.65 | 0 | -1.61(-3.90%) |
Jun 18, 2013 | 40.43 | 41.26 | 40.30 | 41.26 | 0 | +0.78(+1.93%) |
Jun 17, 2013 | 40.57 | 41.06 | 40.25 | 40.48 | 0 | +0.39(+0.97%) |
Jun 14, 2013 | 40.41 | 40.70 | 39.88 | 40.09 | 0 | -0.30(-0.74%) |
Jun 13, 2013 | 39.60 | 40.50 | 39.23 | 40.39 | 101,134 | +0.69(+1.74%) |
Jun 12, 2013 | 40.46 | 40.53 | 39.61 | 39.70 | 108,675 | -0.57(-1.42%) |
Jun 11, 2013 | 40.79 | 40.90 | 40.21 | 40.27 | 80,964 | -1.04(-2.52%) |
Jun 10, 2013 | 40.89 | 41.43 | 40.51 | 41.31 | 0 | +0.67(+1.65%) |
Jun 07, 2013 | 40.99 | 40.99 | 40.55 | 40.64 | 0 | -0.20(-0.49%) |
Jun 06, 2013 | 40.53 | 40.99 | 40.07 | 40.84 | 111,115 | +0.45(+1.11%) |
Jun 05, 2013 | 40.11 | 40.66 | 40.11 | 40.39 | 0 | +0.11(+0.27%) |
Jun 04, 2013 | 40.06 | 40.64 | 39.87 | 40.28 | 0 | +0.19(+0.47%) |
Jun 03, 2013 | 39.68 | 40.19 | 39.12 | 40.09 | 286,425 | +0.42(+1.06%) |
May 31, 2013 | 39.52 | 39.84 | 39.45 | 39.67 | 125,027 | -0.01(-0.03%) |
May 30, 2013 | 39.54 | 39.98 | 39.46 | 39.68 | 145,945 | +0.18(+0.46%) |
May 29, 2013 | 39.77 | 39.96 | 39.13 | 39.50 | 149,267 | -0.63(-1.57%) |
May 28, 2013 | 38.12 | 40.31 | 38.10 | 40.13 | 193,022 | +1.21(+3.11%) |
May 24, 2013 | 38.71 | 38.99 | 38.25 | 38.92 | 0 | +0.07(+0.18%) |
May 23, 2013 | 37.93 | 38.85 | 37.89 | 38.85 | 0 | +0.59(+1.54%) |
May 22, 2013 | 38.23 | 38.81 | 38.08 | 38.26 | 0 | -0.03(-0.08%) |
May 21, 2013 | 38.00 | 38.39 | 37.80 | 38.29 | 0 | +0.30(+0.79%) |
May 20, 2013 | 37.65 | 37.99 | 37.65 | 37.99 | 0 | +0.22(+0.58%) |
May 17, 2013 | 37.37 | 37.81 | 37.28 | 37.77 | 0 | +0.48(+1.29%) |
May 16, 2013 | 37.13 | 37.45 | 37.08 | 37.29 | 164,660 | -0.07(-0.19%) |
May 15, 2013 | 36.89 | 37.54 | 36.79 | 37.36 | 0 | +0.30(+0.81%) |
May 13, 2013 | 37.48 | 37.48 | 36.82 | 37.06 | 0 | -0.37(-0.99%) |
May 10, 2013 | 36.88 | 37.49 | 36.65 | 37.43 | 0 | +0.72(+1.96%) |
May 09, 2013 | 36.84 | 37.11 | 36.49 | 36.71 | 0 | -0.29(-0.78%) |
May 08, 2013 | 36.28 | 37.23 | 36.24 | 37.00 | 0 | +0.72(+1.98%) |
May 07, 2013 | 35.99 | 36.32 | 35.73 | 36.28 | 0 | +0.25(+0.69%) |
May 06, 2013 | 35.68 | 36.14 | 35.53 | 36.03 | 0 | +0.25(+0.70%) |
May 03, 2013 | 35.70 | 35.93 | 35.14 | 35.78 | 0 | +0.64(+1.82%) |
May 02, 2013 | 34.63 | 35.38 | 34.60 | 35.14 | 0 | +0.62(+1.80%) |
May 01, 2013 | 34.22 | 34.73 | 33.71 | 34.52 | 314,538 | -0.36(-1.03%) |
Apr 30, 2013 | 34.02 | 34.88 | 33.35 | 34.88 | 0 | -1.33(-3.67%) |
Apr 29, 2013 | 35.96 | 36.32 | 35.67 | 36.21 | 58,494 | +0.50(+1.40%) |
Apr 26, 2013 | 36.31 | 36.36 | 35.52 | 35.71 | 69,393 | -0.65(-1.79%) |
Apr 25, 2013 | 36.57 | 37.13 | 36.18 | 36.36 | 66,147 | -0.18(-0.49%) |
Apr 24, 2013 | 36.51 | 36.59 | 36.00 | 36.54 | 95,549 | +0.01(+0.03%) |
Apr 23, 2013 | 35.84 | 36.68 | 35.77 | 36.53 | 172,003 | +0.98(+2.76%) |
Apr 22, 2013 | 36.24 | 36.24 | 34.80 | 35.55 | 86,770 | -0.43(-1.20%) |
Apr 19, 2013 | 35.25 | 36.12 | 35.17 | 35.98 | 73,901 | +0.67(+1.90%) |
Apr 18, 2013 | 35.86 | 36.00 | 35.01 | 35.31 | 103,802 | -0.39(-1.09%) |
Apr 17, 2013 | 36.45 | 36.66 | 35.26 | 35.70 | 128,568 | -0.93(-2.54%) |
Apr 16, 2013 | 36.64 | 36.89 | 36.31 | 36.63 | 83,139 | +0.36(+0.99%) |
Apr 15, 2013 | 37.50 | 37.87 | 36.03 | 36.27 | 140,938 | -1.47(-3.90%) |
Apr 12, 2013 | 37.72 | 38.00 | 37.61 | 37.74 | 46,671 | -0.09(-0.24%) |
Apr 11, 2013 | 38.00 | 38.18 | 37.76 | 37.83 | 105,001 | -0.26(-0.68%) |
Apr 10, 2013 | 37.29 | 38.25 | 37.14 | 38.09 | 88,172 | +0.98(+2.64%) |
Apr 09, 2013 | 38.00 | 38.30 | 37.09 | 37.11 | 124,226 | -0.89(-2.34%) |
Apr 08, 2013 | 37.68 | 38.03 | 37.30 | 38.00 | 52,878 | +0.67(+1.79%) |
Apr 05, 2013 | 36.97 | 37.55 | 36.63 | 37.33 | 66,688 | -0.26(-0.69%) |
Apr 04, 2013 | 37.54 | 37.60 | 37.15 | 37.59 | 52,835 | +0.22(+0.59%) |
Apr 03, 2013 | 38.70 | 38.70 | 37.33 | 37.37 | 112,579 | -1.17(-3.04%) |
Apr 02, 2013 | 38.39 | 38.75 | 38.29 | 38.54 | 114,389 | +0.40(+1.05%) |
Apr 01, 2013 | 38.42 | 38.43 | 37.97 | 38.14 | 97,978 | -0.22(-0.57%) |
Mar 28, 2013 | 38.40 | 38.49 | 38.22 | 38.36 | 92,935 | +0.07(+0.18%) |
Mar 27, 2013 | 38.09 | 38.37 | 37.92 | 38.29 | 83,082 | +0.04(+0.10%) |
Mar 26, 2013 | 37.52 | 38.26 | 37.49 | 38.25 | 145,494 | +0.98(+2.63%) |
Mar 25, 2013 | 37.07 | 37.29 | 36.90 | 37.27 | 125,107 | +0.28(+0.76%) |
Mar 22, 2013 | 37.44 | 37.44 | 36.96 | 36.99 | 77,218 | -0.23(-0.62%) |
Mar 21, 2013 | 37.37 | 37.48 | 37.07 | 37.22 | 64,661 | -0.33(-0.88%) |
Mar 20, 2013 | 37.20 | 37.58 | 37.20 | 37.55 | 53,302 | +0.52(+1.40%) |
Mar 19, 2013 | 37.23 | 37.55 | 36.79 | 37.03 | 117,845 | -0.03(-0.08%) |
Mar 18, 2013 | 37.05 | 37.47 | 37.00 | 37.06 | 96,273 | -0.25(-0.67%) |
Mar 15, 2013 | 37.93 | 37.93 | 37.19 | 37.31 | 335,512 | -0.54(-1.43%) |
Mar 14, 2013 | 37.51 | 37.85 | 37.25 | 37.85 | 109,082 | +0.49(+1.31%) |
Mar 13, 2013 | 37.07 | 37.52 | 37.02 | 37.36 | 106,671 | +0.24(+0.65%) |
Mar 12, 2013 | 36.88 | 37.18 | 36.76 | 37.12 | 107,048 | +0.21(+0.57%) |
Mar 11, 2013 | 36.85 | 37.15 | 36.65 | 36.91 | 108,746 | +0.09(+0.24%) |
Mar 08, 2013 | 36.85 | 36.92 | 36.42 | 36.82 | 187,386 | +0.15(+0.41%) |
Mar 07, 2013 | 36.28 | 37.03 | 36.12 | 36.67 | 166,526 | +0.67(+1.86%) |
Mar 06, 2013 | 36.11 | 36.46 | 35.87 | 36.00 | 260,274 | +0.10(+0.28%) |
Mar 05, 2013 | 36.77 | 36.77 | 35.89 | 35.90 | 301,156 | -0.50(-1.37%) |
Mar 04, 2013 | 36.67 | 36.67 | 35.91 | 36.40 | 283,165 | -0.16(-0.44%) |
Mar 01, 2013 | 36.71 | 36.96 | 36.39 | 36.56 | 121,275 | -0.52(-1.40%) |
Feb 28, 2013 | 36.70 | 37.21 | 36.66 | 37.08 | 244,042 | +0.57(+1.56%) |
Feb 27, 2013 | 36.34 | 36.92 | 36.22 | 36.51 | 94,020 | +0.08(+0.22%) |
Feb 26, 2013 | 36.03 | 36.50 | 35.81 | 36.43 | 91,252 | +0.64(+1.79%) |
Feb 25, 2013 | 37.23 | 37.25 | 35.76 | 35.79 | 92,862 | -1.22(-3.30%) |
Feb 22, 2013 | 36.67 | 37.05 | 36.58 | 37.01 | 66,804 | +0.35(+0.95%) |
Feb 21, 2013 | 36.88 | 37.11 | 36.49 | 36.66 | 83,152 | -0.17(-0.46%) |
Feb 20, 2013 | 37.37 | 37.55 | 36.76 | 36.83 | 110,663 | -0.47(-1.26%) |
Feb 19, 2013 | 37.27 | 37.49 | 37.09 | 37.30 | 166,727 | +0.22(+0.59%) |
Feb 15, 2013 | 37.17 | 37.19 | 36.71 | 37.08 | 221,901 | +0.13(+0.35%) |
Feb 14, 2013 | 37.04 | 37.09 | 36.80 | 36.95 | 76,245 | -0.29(-0.78%) |
Feb 13, 2013 | 37.15 | 37.35 | 36.78 | 37.24 | 82,644 | +0.18(+0.49%) |
Feb 12, 2013 | 36.48 | 37.22 | 35.98 | 37.06 | 69,322 | +0.59(+1.62%) |
Feb 11, 2013 | 36.58 | 36.62 | 36.19 | 36.47 | 42,744 | -0.19(-0.52%) |
Feb 08, 2013 | 36.29 | 36.87 | 36.02 | 36.66 | 88,190 | +0.50(+1.38%) |
Feb 07, 2013 | 36.28 | 36.30 | 35.94 | 36.16 | 65,909 | -0.18(-0.50%) |
Feb 06, 2013 | 36.23 | 36.43 | 36.13 | 36.34 | 55,965 | +0.19(+0.53%) |
Feb 04, 2013 | 36.23 | 36.48 | 35.92 | 36.15 | 149,347 | -0.37(-1.01%) |
Feb 01, 2013 | 36.29 | 36.71 | 36.18 | 36.52 | 145,473 | +0.32(+0.88%) |
Jan 31, 2013 | 36.23 | 36.48 | 36.12 | 36.20 | 236,987 | -0.01(-0.03%) |
Jan 30, 2013 | 36.37 | 36.49 | 36.14 | 36.21 | 158,974 | -0.28(-0.77%) |
Jan 29, 2013 | 36.34 | 36.50 | 36.23 | 36.49 | 141,108 | +0.03(+0.08%) |
Jan 28, 2013 | 36.44 | 36.46 | 35.86 | 36.46 | 116,182 | +0.04(+0.11%) |
Jan 25, 2013 | 36.16 | 36.44 | 35.95 | 36.42 | 97,704 | +0.25(+0.69%) |
Jan 24, 2013 | 36.10 | 36.22 | 35.83 | 36.17 | 167,499 | -0.05(-0.14%) |
Jan 23, 2013 | 36.02 | 36.25 | 36.00 | 36.22 | 159,394 | +0.07(+0.19%) |
Jan 22, 2013 | 36.00 | 36.15 | 35.51 | 36.15 | 170,865 | +0.25(+0.70%) |
Jan 18, 2013 | 35.85 | 36.05 | 35.63 | 35.90 | 121,818 | +0.11(+0.31%) |
Jan 17, 2013 | 35.55 | 35.90 | 35.54 | 35.79 | 207,742 | +0.28(+0.79%) |
Jan 16, 2013 | 35.63 | 35.78 | 35.25 | 35.51 | 116,946 | -0.29(-0.81%) |
Jan 15, 2013 | 35.56 | 35.91 | 35.11 | 35.80 | 109,765 | -0.02(-0.06%) |
Jan 14, 2013 | 35.49 | 36.11 | 35.49 | 35.82 | 104,261 | +0.18(+0.51%) |
Jan 11, 2013 | 36.23 | 36.23 | 35.20 | 35.64 | 191,305 | -0.51(-1.41%) |
Jan 10, 2013 | 34.45 | 36.16 | 34.30 | 36.15 | 411,843 | +1.72(+5.00%) |
Jan 09, 2013 | 33.72 | 35.31 | 33.72 | 34.43 | 305,404 | +0.90(+2.68%) |
Jan 08, 2013 | 33.16 | 33.57 | 32.85 | 33.53 | 132,842 | +0.40(+1.21%) |
Jan 07, 2013 | 32.45 | 33.17 | 32.34 | 33.13 | 175,179 | +0.41(+1.25%) |
Jan 04, 2013 | 33.21 | 33.21 | 32.71 | 32.72 | 192,566 | -0.27(-0.82%) |
Jan 03, 2013 | 34.09 | 34.23 | 32.82 | 32.99 | 304,743 | -1.03(-3.03%) |
Jan 02, 2013 | 33.98 | 34.22 | 33.46 | 34.02 | 236,481 | +0.56(+1.67%) |
Dec 31, 2012 | 32.47 | 33.59 | 32.44 | 33.46 | 100,578 | +1.00(+3.08%) |
Dec 28, 2012 | 32.63 | 33.04 | 32.20 | 32.46 | 71,853 | -0.34(-1.04%) |
Dec 27, 2012 | 32.63 | 32.88 | 32.25 | 32.80 | 51,640 | +0.13(+0.40%) |
Dec 26, 2012 | 33.02 | 33.27 | 32.52 | 32.67 | 59,172 | -0.19(-0.58%) |
Dec 24, 2012 | 33.20 | 33.20 | 32.77 | 32.86 | 64,813 | -0.40(-1.20%) |
Dec 21, 2012 | 32.94 | 33.32 | 32.56 | 33.26 | 317,987 | +0.07(+0.21%) |
Dec 20, 2012 | 33.17 | 33.39 | 32.93 | 33.19 | 140,989 | -0.03(-0.09%) |
Dec 19, 2012 | 33.70 | 34.30 | 33.11 | 33.22 | 311,728 | -0.50(-1.48%) |
Dec 18, 2012 | 33.63 | 34.17 | 33.54 | 33.72 | 239,989 | +0.13(+0.39%) |
Dec 17, 2012 | 33.09 | 33.59 | 33.04 | 33.59 | 154,757 | +0.59(+1.79%) |
Dec 14, 2012 | 32.32 | 33.13 | 32.08 | 33.00 | 207,021 | +0.45(+1.38%) |
Dec 13, 2012 | 32.20 | 32.65 | 31.76 | 32.55 | 163,034 | +0.32(+0.99%) |
Dec 12, 2012 | 33.05 | 33.05 | 32.07 | 32.23 | 158,078 | -0.70(-2.13%) |
Dec 11, 2012 | 32.22 | 32.93 | 32.09 | 32.93 | 179,304 | +0.86(+2.68%) |
Dec 10, 2012 | 31.74 | 32.07 | 31.74 | 32.07 | 116,136 | +0.28(+0.88%) |
Dec 07, 2012 | 31.49 | 31.90 | 31.22 | 31.79 | 143,503 | +0.38(+1.21%) |
Dec 06, 2012 | 31.09 | 31.42 | 30.65 | 31.41 | 96,649 | +0.20(+0.64%) |
Dec 05, 2012 | 31.30 | 31.50 | 31.10 | 31.21 | 185,974 | -0.03(-0.10%) |
Dec 04, 2012 | 30.89 | 31.41 | 30.72 | 31.24 | 100,672 | +0.38(+1.23%) |
Nov 30, 2012 | 30.95 | 30.95 | 30.44 | 30.86 | 142,981 | +0.05(+0.16%) |
Nov 29, 2012 | 30.83 | 30.91 | 30.39 | 30.81 | 93,403 | +0.17(+0.55%) |
Nov 28, 2012 | 29.96 | 30.69 | 29.58 | 30.64 | 124,501 | +0.61(+2.03%) |
Nov 27, 2012 | 29.64 | 30.28 | 29.54 | 30.03 | 124,639 | +0.33(+1.11%) |
Nov 26, 2012 | 29.52 | 29.89 | 29.52 | 29.70 | 75,052 | +0.11(+0.37%) |
Nov 23, 2012 | 29.25 | 29.84 | 29.25 | 29.59 | 49,447 | +0.51(+1.75%) |
Nov 21, 2012 | 29.10 | 29.23 | 28.76 | 29.08 | 49,017 | +0.06(+0.21%) |
Nov 20, 2012 | 28.99 | 29.19 | 28.79 | 29.02 | 83,433 | -0.11(-0.38%) |
Nov 19, 2012 | 29.06 | 29.97 | 28.92 | 29.13 | 154,886 | +0.35(+1.22%) |
Nov 16, 2012 | 28.48 | 28.92 | 28.25 | 28.78 | 179,382 | +0.20(+0.70%) |
Nov 15, 2012 | 28.64 | 28.75 | 28.29 | 28.58 | 176,827 | -0.15(-0.52%) |
Nov 14, 2012 | 29.54 | 29.54 | 28.60 | 28.73 | 181,797 | -0.64(-2.18%) |
Nov 13, 2012 | 29.19 | 29.68 | 28.93 | 29.37 | 127,183 | +0.07(+0.24%) |
Nov 12, 2012 | 29.23 | 29.60 | 29.16 | 29.30 | 93,644 | -0.07(-0.24%) |
Nov 09, 2012 | 29.18 | 29.60 | 29.09 | 29.37 | 92,469 | -0.03(-0.10%) |
Nov 08, 2012 | 30.10 | 30.10 | 29.40 | 29.40 | 93,066 | -0.68(-2.26%) |
Nov 07, 2012 | 30.30 | 30.57 | 29.76 | 30.08 | 106,081 | -0.62(-2.02%) |
Nov 06, 2012 | 30.77 | 31.08 | 30.58 | 30.70 | 127,670 | -0.19(-0.62%) |
Nov 05, 2012 | 30.86 | 31.13 | 30.51 | 30.89 | 153,826 | +0.03(+0.10%) |
Nov 02, 2012 | 31.15 | 31.17 | 30.81 | 30.86 | 388,745 | -0.25(-0.80%) |
Nov 01, 2012 | 30.27 | 31.18 | 30.27 | 31.11 | 263,559 | +0.89(+2.95%) |
Oct 31, 2012 | 29.28 | 30.28 | 29.22 | 30.22 | 209,184 | +0.93(+3.18%) |
Oct 26, 2012 | 29.10 | 29.29 | 29.29 | 29.29 | 163,700 | +0.19(+0.65%) |
Oct 25, 2012 | 28.88 | 29.11 | 28.57 | 29.10 | 216,487 | +0.47(+1.64%) |
Oct 24, 2012 | 28.66 | 28.73 | 28.26 | 28.63 | 64,178 | +0.04(+0.14%) |
Oct 23, 2012 | 28.58 | 28.75 | 28.30 | 28.59 | 82,591 | -0.15(-0.52%) |
Oct 19, 2012 | 28.82 | 28.84 | 28.18 | 28.74 | 150,794 | -0.35(-1.20%) |
Oct 18, 2012 | 29.16 | 29.50 | 28.86 | 29.09 | 217,338 | -0.06(-0.21%) |
Oct 17, 2012 | 28.82 | 29.57 | 28.69 | 29.15 | 178,433 | +0.33(+1.15%) |
Oct 16, 2012 | 28.82 | 28.88 | 28.34 | 28.82 | 105,853 | +0.12(+0.42%) |
Oct 15, 2012 | 28.70 | 28.98 | 28.47 | 28.70 | 154,469 | +0.07(+0.24%) |
Oct 12, 2012 | 28.71 | 28.98 | 28.42 | 28.63 | 161,872 | -0.09(-0.31%) |
Oct 11, 2012 | 28.41 | 29.11 | 28.02 | 28.72 | 342,656 | +0.58(+2.06%) |
Oct 10, 2012 | 29.95 | 29.95 | 28.02 | 28.14 | 730,567 | -3.81(-11.92%) |
Oct 09, 2012 | 32.38 | 32.40 | 31.83 | 31.95 | 158,469 | -0.49(-1.51%) |
Oct 08, 2012 | 32.27 | 32.74 | 32.24 | 32.44 | 70,258 | -0.08(-0.25%) |
Oct 05, 2012 | 32.50 | 33.15 | 32.43 | 32.52 | 167,063 | +0.10(+0.31%) |
Oct 04, 2012 | 32.25 | 32.44 | 32.01 | 32.42 | 105,793 | +0.37(+1.15%) |
Oct 03, 2012 | 32.14 | 32.44 | 31.85 | 32.05 | 84,322 | -0.08(-0.25%) |
Oct 02, 2012 | 32.25 | 32.33 | 31.90 | 32.13 | 75,161 | -0.02(-0.06%) |
Oct 01, 2012 | 31.85 | 32.39 | 31.83 | 32.15 | 80,893 | +0.32(+1.01%) |
Sep 28, 2012 | 31.79 | 32.13 | 31.47 | 31.83 | 66,423 | -0.25(-0.78%) |
Sep 27, 2012 | 32.06 | 32.26 | 31.49 | 32.08 | 87,277 | +0.11(+0.34%) |
Sep 26, 2012 | 32.25 | 32.40 | 31.57 | 31.97 | 117,809 | -0.32(-0.99%) |
Sep 25, 2012 | 33.25 | 33.45 | 32.21 | 32.29 | 220,561 | -0.88(-2.65%) |
Sep 24, 2012 | 33.64 | 33.64 | 32.97 | 33.17 | 174,023 | -0.66(-1.95%) |
Sep 21, 2012 | 34.35 | 34.45 | 33.67 | 33.83 | 311,028 | -0.07(-0.21%) |
Sep 20, 2012 | 33.58 | 34.21 | 33.58 | 33.90 | 69,722 | +0.01(+0.03%) |
Sep 19, 2012 | 33.77 | 34.13 | 33.71 | 33.89 | 68,437 | +0.19(+0.56%) |
Sep 18, 2012 | 33.76 | 33.89 | 33.50 | 33.70 | 93,023 | -0.24(-0.71%) |
Sep 17, 2012 | 33.50 | 34.01 | 33.50 | 33.94 | 83,576 | +0.20(+0.59%) |
Sep 14, 2012 | 33.73 | 34.14 | 33.57 | 33.74 | 131,438 | +0.06(+0.18%) |
Sep 13, 2012 | 33.17 | 33.99 | 32.94 | 33.68 | 107,498 | +0.50(+1.51%) |
Sep 12, 2012 | 32.81 | 33.19 | 32.62 | 33.18 | 117,774 | +0.49(+1.50%) |
Sep 11, 2012 | 33.18 | 33.39 | 31.15 | 32.69 | 165,119 | -0.41(-1.24%) |
Sep 10, 2012 | 33.24 | 33.71 | 33.07 | 33.10 | 139,645 | -0.37(-1.11%) |
Sep 07, 2012 | 33.22 | 33.63 | 33.21 | 33.47 | 152,226 | +0.26(+0.78%) |
Sep 06, 2012 | 32.59 | 33.41 | 32.36 | 33.21 | 169,592 | +0.90(+2.79%) |
Sep 05, 2012 | 32.31 | 32.60 | 32.02 | 32.31 | 172,730 | +0.19(+0.59%) |