Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.97 | 55.48 | 53.80 | 54.11 | 0 | -0.95(-1.73%) |
Aug 29, 2013 | 54.89 | 55.74 | 54.48 | 55.06 | 447,314 | -0.02(-0.03%) |
Aug 28, 2013 | 53.28 | 55.62 | 53.22 | 55.08 | 0 | +2.07(+3.90%) |
Aug 27, 2013 | 52.61 | 53.45 | 52.38 | 53.01 | 452,082 | -0.16(-0.30%) |
Aug 26, 2013 | 52.74 | 53.95 | 52.43 | 53.17 | 0 | +0.81(+1.55%) |
Aug 23, 2013 | 51.72 | 53.04 | 51.26 | 52.36 | 0 | +0.76(+1.48%) |
Aug 22, 2013 | 50.44 | 52.28 | 50.14 | 51.60 | 247,191 | +1.31(+2.61%) |
Aug 21, 2013 | 50.92 | 51.37 | 50.00 | 50.29 | 0 | -0.78(-1.53%) |
Aug 20, 2013 | 49.45 | 51.37 | 48.77 | 51.07 | 441,811 | +1.72(+3.48%) |
Aug 19, 2013 | 51.28 | 52.31 | 49.31 | 49.35 | 382,632 | -2.25(-4.37%) |
Aug 16, 2013 | 51.79 | 52.50 | 51.32 | 51.61 | 0 | -0.36(-0.69%) |
Aug 15, 2013 | 50.36 | 52.67 | 50.36 | 51.97 | 711,124 | +0.68(+1.32%) |
Aug 14, 2013 | 51.37 | 52.00 | 50.78 | 51.29 | 472,041 | -0.38(-0.73%) |
Aug 13, 2013 | 50.83 | 52.32 | 49.88 | 51.66 | 777,244 | +1.01(+1.99%) |
Aug 12, 2013 | 49.65 | 50.66 | 49.31 | 50.66 | 422,560 | +0.67(+1.34%) |
Aug 09, 2013 | 50.12 | 50.17 | 49.30 | 49.99 | 397,147 | -0.04(-0.08%) |
Aug 08, 2013 | 49.62 | 50.61 | 48.52 | 50.02 | 1,018,501 | +0.58(+1.16%) |
Aug 07, 2013 | 51.82 | 51.86 | 49.37 | 49.45 | 1,197,112 | -2.62(-5.03%) |
Aug 06, 2013 | 52.17 | 52.25 | 51.00 | 52.07 | 3,642,623 | -1.96(-3.63%) |
Aug 05, 2013 | 52.11 | 54.61 | 52.11 | 54.03 | 905,910 | +1.95(+3.75%) |
Aug 02, 2013 | 49.70 | 52.35 | 48.55 | 52.08 | 753,856 | +1.74(+3.45%) |
Aug 01, 2013 | 49.80 | 53.19 | 49.28 | 50.34 | 1,209,532 | -1.76(-3.38%) |
Jul 31, 2013 | 51.59 | 52.67 | 51.26 | 52.11 | 0 | +0.92(+1.81%) |
Jul 30, 2013 | 51.15 | 51.42 | 50.02 | 51.18 | 0 | +0.59(+1.17%) |
Jul 29, 2013 | 50.67 | 51.01 | 49.58 | 50.59 | 0 | -0.37(-0.72%) |
Jul 26, 2013 | 51.42 | 51.68 | 50.28 | 50.96 | 0 | -1.05(-2.01%) |
Jul 25, 2013 | 50.44 | 52.34 | 50.15 | 52.00 | 0 | +1.57(+3.10%) |
Jul 24, 2013 | 51.99 | 52.88 | 50.01 | 50.44 | 0 | -1.55(-2.97%) |
Jul 23, 2013 | 52.69 | 53.21 | 51.93 | 51.99 | 0 | -0.14(-0.27%) |
Jul 22, 2013 | 52.68 | 53.35 | 52.08 | 52.13 | 0 | -0.88(-1.65%) |
Jul 19, 2013 | 53.14 | 53.75 | 52.39 | 53.00 | 0 | +0.08(+0.14%) |
Jul 18, 2013 | 51.63 | 53.53 | 51.60 | 52.93 | 0 | +1.38(+2.67%) |
Jul 17, 2013 | 51.12 | 51.99 | 50.51 | 51.55 | 278,688 | +0.95(+1.88%) |
Jul 16, 2013 | 51.84 | 51.86 | 50.27 | 50.60 | 0 | -0.99(-1.92%) |
Jul 15, 2013 | 52.49 | 52.60 | 51.54 | 51.59 | 0 | -0.71(-1.35%) |
Jul 12, 2013 | 52.40 | 53.15 | 51.85 | 52.30 | 0 | -0.42(-0.80%) |
Jul 11, 2013 | 52.65 | 53.50 | 51.82 | 52.72 | 0 | +1.15(+2.23%) |
Jul 10, 2013 | 52.68 | 52.78 | 50.88 | 51.57 | 0 | -0.91(-1.73%) |
Jul 09, 2013 | 51.48 | 52.73 | 51.45 | 52.48 | 0 | -0.55(-1.03%) |
Jul 08, 2013 | 54.11 | 54.42 | 52.81 | 53.02 | 347,922 | -0.43(-0.81%) |
Jul 05, 2013 | 51.54 | 53.74 | 51.20 | 53.46 | 0 | +2.82(+5.57%) |
Jul 03, 2013 | 49.82 | 50.99 | 49.53 | 50.64 | 0 | +0.57(+1.13%) |
Jul 02, 2013 | 49.84 | 51.14 | 49.53 | 50.07 | 0 | +0.03(+0.06%) |
Jul 01, 2013 | 48.56 | 50.25 | 48.56 | 50.04 | 0 | +1.50(+3.09%) |
Jun 28, 2013 | 50.06 | 50.35 | 48.48 | 48.54 | 589,110 | -0.53(-1.08%) |
Jun 26, 2013 | 49.83 | 50.18 | 48.59 | 49.07 | 0 | -0.27(-0.55%) |
Jun 25, 2013 | 48.77 | 49.51 | 48.19 | 49.34 | 0 | +1.41(+2.95%) |
Jun 24, 2013 | 47.96 | 48.52 | 46.56 | 47.93 | 0 | -0.74(-1.51%) |
Jun 21, 2013 | 49.50 | 50.35 | 47.85 | 48.67 | 855,156 | -0.47(-0.96%) |
Jun 20, 2013 | 50.22 | 50.22 | 48.11 | 49.14 | 0 | -2.36(-4.58%) |
Jun 19, 2013 | 51.72 | 52.39 | 51.17 | 51.49 | 0 | -0.39(-0.75%) |
Jun 18, 2013 | 50.70 | 51.95 | 50.49 | 51.88 | 0 | +1.18(+2.32%) |
Jun 17, 2013 | 49.58 | 51.08 | 49.45 | 50.70 | 0 | +1.89(+3.86%) |
Jun 14, 2013 | 48.97 | 49.88 | 48.61 | 48.82 | 0 | -0.30(-0.61%) |
Jun 13, 2013 | 47.24 | 49.23 | 46.66 | 49.12 | 292,384 | +1.63(+3.44%) |
Jun 12, 2013 | 48.66 | 49.04 | 47.13 | 47.49 | 357,109 | -0.45(-0.94%) |
Jun 11, 2013 | 48.25 | 48.61 | 47.25 | 47.94 | 276,890 | -1.70(-3.42%) |
Jun 10, 2013 | 49.42 | 50.22 | 48.44 | 49.64 | 0 | +0.45(+0.92%) |
Jun 07, 2013 | 47.99 | 50.20 | 47.44 | 49.18 | 0 | +1.65(+3.47%) |
Jun 06, 2013 | 46.40 | 47.75 | 45.72 | 47.53 | 333,212 | +1.21(+2.61%) |
Jun 05, 2013 | 47.87 | 48.28 | 46.24 | 46.33 | 0 | -1.49(-3.12%) |
Jun 04, 2013 | 48.43 | 48.87 | 46.53 | 47.82 | 0 | -0.73(-1.50%) |
Jun 03, 2013 | 48.65 | 50.06 | 47.67 | 48.54 | 524,162 | +0.27(+0.57%) |
May 31, 2013 | 48.49 | 50.07 | 48.03 | 48.27 | 975,887 | -0.77(-1.58%) |
May 30, 2013 | 49.36 | 50.16 | 48.37 | 49.04 | 369,973 | +0.11(+0.23%) |
May 29, 2013 | 49.04 | 50.54 | 48.44 | 48.93 | 270,727 | -0.74(-1.48%) |
May 28, 2013 | 48.30 | 50.86 | 47.52 | 49.67 | 677,655 | +2.48(+5.26%) |
May 24, 2013 | 46.67 | 47.44 | 45.90 | 47.19 | 0 | +0.19(+0.40%) |
May 23, 2013 | 45.41 | 47.19 | 43.16 | 47.00 | 448,627 | +1.11(+2.43%) |
May 22, 2013 | 48.02 | 48.85 | 44.71 | 45.88 | 823,539 | -2.20(-4.57%) |
May 21, 2013 | 48.61 | 50.53 | 47.77 | 48.08 | 618,442 | -0.58(-1.20%) |
May 20, 2013 | 46.10 | 48.77 | 45.97 | 48.67 | 0 | +2.20(+4.73%) |
May 17, 2013 | 45.79 | 46.96 | 45.76 | 46.47 | 0 | +1.14(+2.52%) |
May 16, 2013 | 46.00 | 46.42 | 45.05 | 45.33 | 483,966 | -0.73(-1.58%) |
May 15, 2013 | 46.42 | 47.08 | 45.54 | 46.05 | 381,637 | +0.88(+1.94%) |
May 13, 2013 | 44.87 | 45.82 | 44.48 | 45.18 | 0 | -0.18(-0.39%) |
May 10, 2013 | 45.81 | 45.81 | 44.05 | 45.36 | 0 | -0.50(-1.09%) |
May 09, 2013 | 46.44 | 46.73 | 45.35 | 45.86 | 0 | -0.89(-1.90%) |
May 08, 2013 | 46.32 | 46.90 | 45.76 | 46.74 | 0 | +0.36(+0.77%) |
May 07, 2013 | 46.05 | 46.84 | 45.02 | 46.38 | 0 | +0.41(+0.88%) |
May 06, 2013 | 45.38 | 46.37 | 45.16 | 45.98 | 0 | +0.63(+1.39%) |
May 03, 2013 | 43.97 | 45.77 | 43.03 | 45.35 | 0 | +2.32(+5.39%) |
May 02, 2013 | 41.02 | 43.37 | 40.88 | 43.03 | 0 | +2.28(+5.60%) |
May 01, 2013 | 41.02 | 41.91 | 39.57 | 40.75 | 1,136,239 | -0.08(-0.21%) |
Apr 30, 2013 | 40.99 | 41.66 | 40.32 | 40.83 | 0 | -0.25(-0.62%) |
Apr 29, 2013 | 41.82 | 42.76 | 40.98 | 41.08 | 579,098 | -0.61(-1.47%) |
Apr 26, 2013 | 42.18 | 43.23 | 41.24 | 41.70 | 455,816 | -0.92(-2.17%) |
Apr 25, 2013 | 41.95 | 44.61 | 41.95 | 42.62 | 1,211,598 | +0.51(+1.21%) |
Apr 24, 2013 | 39.67 | 43.01 | 39.67 | 42.11 | 1,255,331 | +2.59(+6.56%) |
Apr 23, 2013 | 39.91 | 40.78 | 39.29 | 39.52 | 594,075 | -0.41(-1.04%) |
Apr 22, 2013 | 38.26 | 40.20 | 37.61 | 39.93 | 773,887 | +1.71(+4.46%) |
Apr 19, 2013 | 38.65 | 38.82 | 37.83 | 38.23 | 786,259 | +0.05(+0.12%) |
Apr 18, 2013 | 38.31 | 38.78 | 37.17 | 38.18 | 782,914 | -0.14(-0.37%) |
Apr 17, 2013 | 37.36 | 38.52 | 35.85 | 38.32 | 1,196,793 | -0.16(-0.42%) |
Apr 16, 2013 | 37.51 | 39.62 | 37.33 | 38.48 | 1,281,479 | +1.41(+3.79%) |
Apr 15, 2013 | 41.35 | 41.58 | 36.62 | 37.08 | 1,136,895 | -4.71(-11.26%) |
Apr 12, 2013 | 42.86 | 43.48 | 41.63 | 41.78 | 614,839 | -1.58(-3.65%) |
Apr 11, 2013 | 44.49 | 45.60 | 43.01 | 43.37 | 595,746 | -1.14(-2.56%) |
Apr 10, 2013 | 44.25 | 45.43 | 44.14 | 44.51 | 539,779 | -0.16(-0.36%) |
Apr 09, 2013 | 44.14 | 45.13 | 43.28 | 44.67 | 677,890 | +0.67(+1.52%) |
Apr 08, 2013 | 44.12 | 44.88 | 43.26 | 44.00 | 765,256 | -0.04(-0.09%) |
Apr 05, 2013 | 44.99 | 44.99 | 42.72 | 44.04 | 1,786,900 | +0.74(+1.72%) |
Apr 04, 2013 | 45.26 | 45.87 | 41.04 | 43.29 | 2,708,892 | -1.98(-4.37%) |
Apr 03, 2013 | 46.95 | 47.56 | 44.19 | 45.27 | 836,677 | -1.41(-3.03%) |
Apr 02, 2013 | 46.52 | 48.04 | 46.08 | 46.69 | 706,948 | +0.17(+0.36%) |
Apr 01, 2013 | 47.07 | 47.38 | 45.55 | 46.52 | 473,255 | -0.23(-0.48%) |
Mar 28, 2013 | 47.24 | 47.60 | 46.56 | 46.74 | 425,771 | -0.15(-0.32%) |
Mar 27, 2013 | 46.59 | 47.25 | 45.89 | 46.89 | 505,033 | -0.13(-0.28%) |
Mar 26, 2013 | 46.74 | 47.46 | 46.18 | 47.03 | 565,739 | +0.82(+1.78%) |
Mar 25, 2013 | 47.71 | 47.80 | 45.44 | 46.20 | 871,891 | -0.29(-0.63%) |
Mar 22, 2013 | 47.54 | 47.84 | 45.82 | 46.50 | 721,465 | -0.58(-1.24%) |
Mar 21, 2013 | 47.89 | 48.38 | 46.78 | 47.08 | 579,552 | -1.44(-2.96%) |
Mar 20, 2013 | 48.18 | 48.70 | 47.52 | 48.52 | 488,570 | +0.92(+1.93%) |
Mar 19, 2013 | 47.71 | 48.67 | 46.12 | 47.60 | 1,051,648 | -1.49(-3.03%) |
Mar 18, 2013 | 48.94 | 50.09 | 48.20 | 49.09 | 808,809 | -0.70(-1.40%) |
Mar 15, 2013 | 50.23 | 50.61 | 48.88 | 49.79 | 916,550 | -0.38(-0.75%) |
Mar 14, 2013 | 49.38 | 50.73 | 48.88 | 50.17 | 712,368 | +0.91(+1.86%) |
Mar 13, 2013 | 48.71 | 49.49 | 48.32 | 49.25 | 892,659 | +0.23(+0.46%) |
Mar 12, 2013 | 48.11 | 49.41 | 47.71 | 49.02 | 1,004,371 | +0.49(+1.01%) |
Mar 11, 2013 | 47.73 | 48.58 | 46.98 | 48.53 | 695,781 | +0.95(+2.00%) |
Mar 08, 2013 | 47.29 | 47.82 | 46.20 | 47.58 | 649,127 | +0.72(+1.53%) |
Mar 07, 2013 | 44.31 | 47.15 | 44.00 | 46.87 | 700,722 | +2.44(+5.50%) |
Mar 06, 2013 | 45.21 | 45.50 | 43.89 | 44.42 | 508,286 | -0.33(-0.74%) |
Mar 05, 2013 | 44.03 | 45.12 | 44.03 | 44.75 | 811,409 | +1.13(+2.59%) |
Mar 04, 2013 | 42.91 | 43.78 | 41.82 | 43.62 | 858,246 | -0.70(-1.57%) |
Mar 01, 2013 | 42.89 | 44.69 | 42.37 | 44.32 | 846,329 | +0.34(+0.77%) |
Feb 28, 2013 | 43.36 | 44.74 | 42.91 | 43.98 | 959,261 | +0.87(+2.01%) |
Feb 27, 2013 | 39.19 | 45.62 | 39.19 | 43.11 | 2,995,221 | +3.78(+9.61%) |
Feb 26, 2013 | 39.54 | 39.80 | 37.77 | 39.33 | 966,374 | -1.56(-3.81%) |
Feb 22, 2013 | 40.63 | 41.49 | 39.78 | 40.89 | 713,948 | +0.66(+1.64%) |
Feb 21, 2013 | 39.95 | 40.38 | 37.64 | 40.23 | 859,020 | +0.63(+1.58%) |
Feb 20, 2013 | 41.46 | 41.48 | 39.52 | 39.60 | 746,563 | -1.95(-4.68%) |
Feb 19, 2013 | 40.66 | 41.67 | 40.55 | 41.55 | 703,138 | +0.95(+2.35%) |
Feb 15, 2013 | 41.72 | 41.72 | 40.10 | 40.59 | 577,063 | -0.94(-2.27%) |
Feb 14, 2013 | 41.34 | 41.90 | 41.08 | 41.54 | 564,399 | +0.00(+0.00%) |
Feb 13, 2013 | 41.41 | 41.64 | 40.98 | 41.54 | 635,326 | +0.16(+0.39%) |
Feb 12, 2013 | 41.30 | 41.65 | 40.71 | 41.38 | 524,021 | +0.02(+0.05%) |
Feb 11, 2013 | 40.38 | 41.56 | 38.78 | 41.36 | 926,532 | -0.27(-0.66%) |
Feb 08, 2013 | 41.11 | 41.90 | 41.02 | 41.63 | 581,864 | +0.61(+1.49%) |
Feb 07, 2013 | 40.36 | 41.07 | 39.69 | 41.02 | 937,867 | +0.64(+1.59%) |
Feb 06, 2013 | 39.59 | 40.47 | 38.83 | 40.38 | 1,131,393 | +4.64(+12.98%) |
Feb 04, 2013 | 35.65 | 36.14 | 35.15 | 35.74 | 396,860 | -0.45(-1.25%) |
Feb 01, 2013 | 35.25 | 36.29 | 35.04 | 36.19 | 703,772 | +1.27(+3.65%) |
Jan 31, 2013 | 35.29 | 35.72 | 34.90 | 34.92 | 401,424 | -0.43(-1.23%) |
Jan 30, 2013 | 35.52 | 35.72 | 35.00 | 35.35 | 658,493 | -0.05(-0.13%) |
Jan 29, 2013 | 35.55 | 36.31 | 35.02 | 35.40 | 549,325 | -0.22(-0.61%) |
Jan 28, 2013 | 36.54 | 36.54 | 35.59 | 35.62 | 435,768 | -0.72(-1.97%) |
Jan 25, 2013 | 35.29 | 36.54 | 34.77 | 36.33 | 634,329 | +1.47(+4.22%) |
Jan 24, 2013 | 35.64 | 36.53 | 34.43 | 34.86 | 778,958 | -0.77(-2.17%) |
Jan 23, 2013 | 37.48 | 37.51 | 35.61 | 35.63 | 521,994 | -1.90(-5.05%) |
Jan 22, 2013 | 36.98 | 37.62 | 36.68 | 37.53 | 253,772 | +0.43(+1.17%) |
Jan 18, 2013 | 36.28 | 37.16 | 36.20 | 37.10 | 537,648 | +0.66(+1.81%) |
Jan 17, 2013 | 35.41 | 36.75 | 35.11 | 36.44 | 530,050 | +1.38(+3.93%) |
Jan 16, 2013 | 34.02 | 35.29 | 33.87 | 35.06 | 477,266 | +0.98(+2.88%) |
Jan 15, 2013 | 34.13 | 34.67 | 34.02 | 34.08 | 464,562 | -0.31(-0.90%) |
Jan 14, 2013 | 34.35 | 35.04 | 34.04 | 34.39 | 363,683 | -0.08(-0.25%) |
Jan 11, 2013 | 33.97 | 34.64 | 33.90 | 34.47 | 375,980 | +0.72(+2.12%) |
Jan 10, 2013 | 34.02 | 34.21 | 33.30 | 33.76 | 405,912 | +0.08(+0.25%) |
Jan 09, 2013 | 34.34 | 34.49 | 33.62 | 33.67 | 421,562 | -0.53(-1.54%) |
Jan 08, 2013 | 33.30 | 34.26 | 33.28 | 34.20 | 573,831 | +0.84(+2.52%) |
Jan 07, 2013 | 32.83 | 33.42 | 32.65 | 33.36 | 644,397 | +0.14(+0.43%) |
Jan 04, 2013 | 33.00 | 33.85 | 32.80 | 33.22 | 490,474 | +0.40(+1.21%) |
Jan 03, 2013 | 32.47 | 32.98 | 31.78 | 32.82 | 507,150 | +0.39(+1.19%) |
Jan 02, 2013 | 32.10 | 32.48 | 31.33 | 32.44 | 504,329 | +1.10(+3.52%) |
Dec 31, 2012 | 30.17 | 31.39 | 29.96 | 31.33 | 479,306 | +1.18(+3.91%) |
Dec 28, 2012 | 30.75 | 30.96 | 30.05 | 30.16 | 359,440 | -0.79(-2.56%) |
Dec 27, 2012 | 31.40 | 31.40 | 30.12 | 30.95 | 529,566 | -0.30(-0.97%) |
Dec 26, 2012 | 30.80 | 32.54 | 30.80 | 31.25 | 290,244 | -0.07(-0.21%) |
Dec 24, 2012 | 32.15 | 32.92 | 31.23 | 31.32 | 87,873 | -0.70(-2.18%) |
Dec 21, 2012 | 31.56 | 32.16 | 30.81 | 32.01 | 668,316 | +0.06(+0.18%) |
Dec 20, 2012 | 31.80 | 32.14 | 31.36 | 31.96 | 537,233 | +0.11(+0.36%) |
Dec 19, 2012 | 31.88 | 32.71 | 31.37 | 31.84 | 592,275 | -1.08(-3.29%) |
Dec 18, 2012 | 31.01 | 33.00 | 30.66 | 32.93 | 1,018,037 | +1.95(+6.30%) |
Dec 17, 2012 | 30.69 | 31.08 | 30.01 | 30.98 | 655,904 | +0.58(+1.92%) |
Dec 14, 2012 | 30.34 | 30.78 | 30.10 | 30.39 | 554,056 | +0.45(+1.51%) |
Dec 13, 2012 | 30.34 | 30.71 | 29.52 | 29.94 | 660,876 | -0.33(-1.09%) |
Dec 12, 2012 | 30.70 | 31.69 | 29.81 | 30.27 | 1,761,264 | -1.21(-3.83%) |
Dec 11, 2012 | 32.94 | 33.38 | 31.03 | 31.48 | 2,062,644 | -1.25(-3.83%) |
Dec 10, 2012 | 32.98 | 33.22 | 32.31 | 32.73 | 703,070 | -0.18(-0.54%) |
Dec 07, 2012 | 33.35 | 33.39 | 32.77 | 32.91 | 601,854 | -0.07(-0.20%) |
Dec 06, 2012 | 32.98 | 33.61 | 32.48 | 32.98 | 468,870 | -0.08(-0.26%) |
Dec 05, 2012 | 33.00 | 33.37 | 32.55 | 33.06 | 359,813 | +0.43(+1.33%) |
Dec 04, 2012 | 32.77 | 33.02 | 32.30 | 32.63 | 445,249 | -1.21(-3.57%) |
Nov 30, 2012 | 33.23 | 34.47 | 32.91 | 33.83 | 1,545,605 | +1.00(+3.04%) |
Nov 29, 2012 | 32.53 | 33.21 | 31.69 | 32.83 | 847,513 | +0.38(+1.16%) |
Nov 28, 2012 | 30.32 | 32.83 | 29.94 | 32.46 | 1,809,383 | +1.89(+6.17%) |
Nov 27, 2012 | 29.63 | 31.34 | 29.63 | 30.57 | 700,066 | +0.88(+2.95%) |
Nov 26, 2012 | 29.64 | 29.86 | 29.28 | 29.69 | 506,751 | -0.04(-0.13%) |
Nov 23, 2012 | 29.78 | 29.97 | 29.30 | 29.73 | 121,021 | +0.06(+0.19%) |
Nov 21, 2012 | 28.71 | 30.23 | 28.43 | 29.67 | 566,845 | +1.28(+4.52%) |
Nov 20, 2012 | 27.69 | 28.43 | 27.56 | 28.39 | 424,640 | +0.61(+2.21%) |
Nov 19, 2012 | 27.29 | 28.73 | 27.05 | 27.78 | 329,671 | +0.95(+3.55%) |
Nov 16, 2012 | 26.26 | 26.85 | 25.55 | 26.83 | 482,369 | +0.45(+1.72%) |
Nov 15, 2012 | 26.23 | 26.69 | 25.84 | 26.37 | 525,030 | -0.04(-0.16%) |
Nov 14, 2012 | 26.23 | 26.71 | 26.07 | 26.42 | 346,514 | +0.29(+1.10%) |
Nov 13, 2012 | 25.89 | 26.64 | 25.54 | 26.13 | 368,759 | -0.13(-0.50%) |
Nov 12, 2012 | 26.08 | 26.31 | 25.63 | 26.26 | 391,820 | +0.23(+0.87%) |
Nov 09, 2012 | 25.37 | 26.16 | 24.29 | 26.04 | 612,921 | +0.41(+1.62%) |
Nov 08, 2012 | 27.40 | 27.52 | 25.56 | 25.62 | 752,319 | -1.84(-6.70%) |
Nov 07, 2012 | 27.81 | 27.81 | 27.17 | 27.46 | 365,983 | -0.91(-3.19%) |
Nov 06, 2012 | 28.23 | 28.54 | 28.06 | 28.36 | 389,535 | +0.45(+1.62%) |
Nov 05, 2012 | 27.58 | 28.27 | 27.38 | 27.91 | 328,498 | -0.17(-0.60%) |
Nov 02, 2012 | 28.50 | 29.16 | 27.75 | 28.08 | 432,787 | -0.47(-1.65%) |
Nov 01, 2012 | 28.56 | 29.18 | 27.34 | 28.55 | 811,303 | +0.01(+0.03%) |
Oct 31, 2012 | 27.90 | 29.18 | 27.85 | 28.54 | 707,915 | +0.92(+3.35%) |
Oct 26, 2012 | 28.18 | 27.62 | 27.62 | 27.62 | 423,243 | -0.54(-1.91%) |
Oct 25, 2012 | 28.45 | 28.68 | 27.57 | 28.16 | 271,082 | +0.16(+0.57%) |
Oct 24, 2012 | 28.78 | 29.15 | 27.89 | 28.00 | 350,198 | -0.48(-1.69%) |
Oct 23, 2012 | 28.99 | 29.30 | 28.12 | 28.48 | 443,089 | -1.03(-3.48%) |
Oct 19, 2012 | 30.61 | 30.71 | 29.36 | 29.51 | 370,046 | -1.25(-4.08%) |
Oct 18, 2012 | 31.41 | 31.55 | 30.60 | 30.76 | 431,874 | -0.62(-1.98%) |
Oct 17, 2012 | 31.08 | 31.38 | 30.49 | 31.38 | 505,245 | +0.33(+1.06%) |
Oct 16, 2012 | 30.91 | 31.17 | 30.53 | 31.05 | 220,538 | +0.54(+1.76%) |
Oct 15, 2012 | 30.06 | 30.63 | 29.37 | 30.51 | 254,322 | +0.57(+1.89%) |
Oct 12, 2012 | 30.78 | 31.08 | 29.06 | 29.95 | 665,672 | -1.05(-3.38%) |
Oct 11, 2012 | 30.95 | 31.80 | 30.79 | 31.00 | 711,605 | -0.68(-2.14%) |
Oct 10, 2012 | 31.54 | 32.20 | 31.24 | 31.67 | 514,666 | -0.06(-0.18%) |
Oct 09, 2012 | 31.18 | 31.81 | 30.74 | 31.73 | 463,541 | +0.72(+2.31%) |
Oct 08, 2012 | 30.45 | 31.32 | 30.33 | 31.01 | 322,889 | +0.51(+1.67%) |
Oct 05, 2012 | 30.54 | 30.74 | 30.12 | 30.50 | 305,228 | +0.21(+0.68%) |
Oct 04, 2012 | 29.77 | 30.49 | 29.47 | 30.30 | 443,816 | +0.86(+2.91%) |
Oct 03, 2012 | 29.95 | 30.65 | 29.01 | 29.44 | 496,632 | -0.80(-2.65%) |
Oct 02, 2012 | 30.48 | 31.12 | 29.64 | 30.24 | 397,126 | +0.16(+0.53%) |
Oct 01, 2012 | 30.20 | 31.53 | 29.42 | 30.08 | 384,652 | +0.25(+0.85%) |
Sep 28, 2012 | 29.18 | 30.29 | 29.18 | 29.83 | 366,633 | +0.06(+0.19%) |
Sep 27, 2012 | 28.62 | 30.02 | 28.62 | 29.77 | 430,667 | +1.27(+4.47%) |
Sep 26, 2012 | 28.85 | 28.88 | 28.07 | 28.50 | 346,146 | -0.41(-1.40%) |
Sep 25, 2012 | 29.71 | 30.07 | 28.75 | 28.90 | 543,978 | -0.41(-1.42%) |
Sep 24, 2012 | 29.60 | 31.52 | 29.18 | 29.32 | 261,261 | -0.50(-1.68%) |
Sep 21, 2012 | 29.88 | 30.34 | 29.70 | 29.82 | 609,365 | +0.46(+1.57%) |
Sep 20, 2012 | 29.09 | 29.45 | 28.84 | 29.35 | 728,051 | +0.13(+0.45%) |
Sep 19, 2012 | 30.74 | 30.74 | 28.73 | 29.22 | 1,446,971 | -1.82(-5.86%) |
Sep 18, 2012 | 31.23 | 31.66 | 30.65 | 31.04 | 439,811 | -0.65(-2.05%) |
Sep 17, 2012 | 31.67 | 32.30 | 31.39 | 31.69 | 394,148 | -0.13(-0.41%) |
Sep 14, 2012 | 31.11 | 32.18 | 30.77 | 31.82 | 457,568 | +1.08(+3.53%) |
Sep 13, 2012 | 30.28 | 30.88 | 29.75 | 30.74 | 446,949 | +0.59(+1.97%) |
Sep 12, 2012 | 30.93 | 30.93 | 28.54 | 30.15 | 557,005 | -0.34(-1.11%) |
Sep 11, 2012 | 30.11 | 30.96 | 30.11 | 30.49 | 402,581 | +0.29(+0.97%) |
Sep 10, 2012 | 30.36 | 30.87 | 29.70 | 30.19 | 453,308 | -0.18(-0.59%) |
Sep 07, 2012 | 28.69 | 30.55 | 28.60 | 30.37 | 589,061 | +1.74(+6.09%) |
Sep 06, 2012 | 27.74 | 29.46 | 26.98 | 28.63 | 640,532 | +1.20(+4.37%) |
Sep 05, 2012 | 27.36 | 27.98 | 27.14 | 27.43 | 656,702 | +0.41(+1.50%) |