Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.80 | 53.34 | 52.62 | 52.98 | 0 | +0.47(+0.90%) |
Sep 26, 2013 | 51.99 | 52.60 | 51.46 | 52.51 | 63,385 | +1.14(+2.22%) |
Sep 25, 2013 | 52.07 | 52.29 | 51.26 | 51.37 | 91,853 | -0.80(-1.53%) |
Sep 24, 2013 | 52.37 | 52.88 | 51.51 | 52.17 | 144,045 | -0.11(-0.21%) |
Sep 23, 2013 | 51.87 | 52.73 | 51.68 | 52.28 | 105,487 | +0.61(+1.18%) |
Sep 20, 2013 | 52.49 | 53.03 | 51.60 | 51.67 | 0 | -0.87(-1.66%) |
Sep 19, 2013 | 52.69 | 52.82 | 52.05 | 52.54 | 38,806 | +0.33(+0.63%) |
Sep 18, 2013 | 50.62 | 52.32 | 50.62 | 52.21 | 0 | +1.46(+2.88%) |
Sep 17, 2013 | 50.48 | 51.57 | 50.23 | 50.75 | 0 | +0.27(+0.53%) |
Sep 16, 2013 | 50.95 | 51.02 | 50.35 | 50.48 | 0 | +0.33(+0.66%) |
Sep 13, 2013 | 50.39 | 50.39 | 49.34 | 50.15 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 50.19 | 50.56 | 49.70 | 50.15 | 0 | -0.28(-0.56%) |
Sep 11, 2013 | 50.35 | 50.66 | 49.93 | 50.43 | 0 | +0.03(+0.06%) |
Sep 10, 2013 | 48.99 | 50.54 | 48.61 | 50.40 | 87,334 | +1.48(+3.03%) |
Sep 09, 2013 | 47.99 | 49.05 | 47.99 | 48.92 | 0 | +0.94(+1.96%) |
Sep 06, 2013 | 47.98 | 48.64 | 47.25 | 47.98 | 0 | -0.13(-0.27%) |
Sep 05, 2013 | 48.64 | 48.80 | 47.81 | 48.11 | 0 | +0.06(+0.12%) |
Sep 04, 2013 | 48.52 | 49.09 | 47.89 | 48.05 | 0 | -0.44(-0.91%) |
Sep 03, 2013 | 48.08 | 49.21 | 47.41 | 48.49 | 0 | +0.89(+1.87%) |
Aug 30, 2013 | 49.08 | 49.57 | 47.42 | 47.60 | 0 | -1.66(-3.37%) |
Aug 29, 2013 | 48.30 | 49.60 | 48.30 | 49.26 | 29,726 | +0.90(+1.86%) |
Aug 28, 2013 | 48.12 | 48.75 | 47.80 | 48.36 | 0 | +0.11(+0.23%) |
Aug 27, 2013 | 49.59 | 50.68 | 48.20 | 48.25 | 82,099 | -1.71(-3.42%) |
Aug 26, 2013 | 50.65 | 50.97 | 49.72 | 49.96 | 0 | -0.74(-1.46%) |
Aug 23, 2013 | 50.25 | 50.99 | 50.04 | 50.70 | 0 | +0.47(+0.94%) |
Aug 22, 2013 | 50.10 | 50.60 | 49.71 | 50.23 | 99,740 | +0.32(+0.64%) |
Aug 21, 2013 | 50.06 | 50.07 | 49.57 | 49.91 | 0 | -0.43(-0.85%) |
Aug 20, 2013 | 50.27 | 50.38 | 49.77 | 50.34 | 28,850 | +0.05(+0.10%) |
Aug 19, 2013 | 49.83 | 50.47 | 49.83 | 50.29 | 45,673 | +0.27(+0.54%) |
Aug 16, 2013 | 49.03 | 50.29 | 48.74 | 50.02 | 0 | +0.67(+1.36%) |
Aug 15, 2013 | 52.12 | 52.35 | 49.15 | 49.35 | 69,285 | -3.25(-6.18%) |
Aug 14, 2013 | 51.71 | 52.69 | 51.54 | 52.60 | 84,444 | +0.74(+1.43%) |
Aug 13, 2013 | 51.55 | 52.16 | 51.37 | 51.86 | 29,755 | +0.45(+0.88%) |
Aug 12, 2013 | 51.22 | 51.45 | 51.18 | 51.41 | 49,040 | +0.12(+0.23%) |
Aug 09, 2013 | 50.50 | 51.62 | 50.50 | 51.29 | 47,119 | +0.61(+1.20%) |
Aug 08, 2013 | 51.30 | 51.50 | 50.60 | 50.68 | 73,990 | -0.55(-1.07%) |
Aug 07, 2013 | 51.96 | 52.04 | 51.11 | 51.23 | 60,469 | -0.97(-1.86%) |
Aug 06, 2013 | 52.26 | 52.40 | 51.77 | 52.20 | 51,330 | -0.16(-0.31%) |
Aug 05, 2013 | 52.27 | 52.99 | 52.14 | 52.36 | 104,525 | -0.64(-1.21%) |
Aug 02, 2013 | 52.78 | 53.73 | 52.55 | 53.00 | 114,681 | -0.14(-0.26%) |
Aug 01, 2013 | 51.44 | 53.53 | 51.44 | 53.14 | 133,984 | +2.20(+4.32%) |
Jul 31, 2013 | 50.00 | 59.39 | 47.00 | 50.94 | 0 | +3.96(+8.43%) |
Jul 30, 2013 | 47.17 | 47.48 | 46.80 | 46.98 | 0 | -0.16(-0.34%) |
Jul 29, 2013 | 47.70 | 48.14 | 46.47 | 47.14 | 0 | -0.78(-1.63%) |
Jul 26, 2013 | 46.52 | 47.98 | 46.12 | 47.92 | 0 | +1.03(+2.20%) |
Jul 25, 2013 | 47.15 | 47.15 | 46.44 | 46.89 | 0 | +0.23(+0.50%) |
Jul 24, 2013 | 47.06 | 47.25 | 46.36 | 46.66 | 0 | -0.38(-0.82%) |
Jul 23, 2013 | 47.70 | 47.70 | 46.61 | 47.04 | 0 | -0.13(-0.28%) |
Jul 22, 2013 | 46.95 | 47.24 | 46.50 | 47.17 | 0 | +0.22(+0.47%) |
Jul 19, 2013 | 46.94 | 47.00 | 46.65 | 46.95 | 0 | +0.04(+0.09%) |
Jul 18, 2013 | 46.53 | 47.04 | 46.45 | 46.91 | 0 | +0.64(+1.38%) |
Jul 17, 2013 | 46.59 | 47.40 | 45.89 | 46.27 | 89,131 | -0.25(-0.54%) |
Jul 16, 2013 | 46.72 | 47.14 | 46.21 | 46.52 | 0 | -0.29(-0.62%) |
Jul 15, 2013 | 46.37 | 47.36 | 46.17 | 46.81 | 0 | +0.34(+0.73%) |
Jul 12, 2013 | 46.69 | 47.14 | 46.34 | 46.47 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.46 | 47.07 | 46.19 | 46.66 | 0 | +0.52(+1.13%) |
Jul 10, 2013 | 46.00 | 46.35 | 45.75 | 46.14 | 0 | +0.19(+0.41%) |
Jul 09, 2013 | 45.80 | 46.10 | 45.65 | 45.95 | 0 | +0.30(+0.66%) |
Jul 08, 2013 | 45.49 | 45.81 | 45.06 | 45.65 | 0 | +0.40(+0.88%) |
Jul 05, 2013 | 45.70 | 45.70 | 44.70 | 45.25 | 0 | +0.25(+0.56%) |
Jul 03, 2013 | 44.51 | 45.11 | 44.37 | 45.00 | 0 | +0.25(+0.56%) |
Jul 02, 2013 | 44.90 | 45.51 | 44.33 | 44.75 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 46.15 | 46.20 | 44.20 | 44.85 | 0 | -1.39(-3.01%) |
Jun 28, 2013 | 45.03 | 46.48 | 44.27 | 46.24 | 1,164,945 | +1.46(+3.26%) |
Jun 27, 2013 | 44.03 | 44.92 | 44.03 | 44.78 | 0 | +0.64(+1.45%) |
Jun 26, 2013 | 44.08 | 44.60 | 43.86 | 44.14 | 0 | +0.25(+0.57%) |
Jun 25, 2013 | 44.63 | 44.72 | 43.85 | 43.89 | 0 | -0.39(-0.88%) |
Jun 24, 2013 | 44.25 | 44.93 | 44.21 | 44.28 | 0 | -0.15(-0.34%) |
Jun 21, 2013 | 44.17 | 44.76 | 44.17 | 44.43 | 231,204 | +0.67(+1.53%) |
Jun 20, 2013 | 43.74 | 44.52 | 43.62 | 43.76 | 0 | -0.38(-0.86%) |
Jun 19, 2013 | 44.38 | 44.90 | 44.14 | 44.14 | 0 | -0.16(-0.36%) |
Jun 18, 2013 | 44.25 | 44.50 | 43.92 | 44.30 | 0 | +0.03(+0.07%) |
Jun 17, 2013 | 44.48 | 44.62 | 43.15 | 44.27 | 130,526 | +0.19(+0.43%) |
Jun 14, 2013 | 44.05 | 44.14 | 43.56 | 44.08 | 0 | +0.09(+0.20%) |
Jun 13, 2013 | 43.37 | 44.13 | 43.05 | 43.99 | 76,330 | +0.51(+1.17%) |
Jun 12, 2013 | 43.95 | 43.95 | 43.28 | 43.48 | 46,959 | -0.34(-0.78%) |
Jun 11, 2013 | 43.96 | 44.05 | 43.69 | 43.82 | 58,037 | -0.67(-1.51%) |
Jun 10, 2013 | 44.66 | 44.66 | 44.11 | 44.49 | 0 | +0.01(+0.02%) |
Jun 07, 2013 | 44.67 | 44.70 | 44.05 | 44.48 | 0 | +0.18(+0.41%) |
Jun 06, 2013 | 44.85 | 45.25 | 44.16 | 44.30 | 65,778 | -0.45(-1.01%) |
Jun 05, 2013 | 45.48 | 45.48 | 44.40 | 44.75 | 0 | -0.56(-1.24%) |
Jun 04, 2013 | 45.61 | 46.12 | 44.75 | 45.31 | 0 | -0.36(-0.79%) |
Jun 03, 2013 | 44.65 | 45.74 | 44.50 | 45.67 | 159,783 | +0.96(+2.15%) |
May 31, 2013 | 44.59 | 45.36 | 44.44 | 44.71 | 79,221 | -0.15(-0.33%) |
May 30, 2013 | 44.71 | 45.13 | 44.43 | 44.86 | 86,854 | +0.15(+0.34%) |
May 29, 2013 | 44.86 | 44.98 | 44.37 | 44.71 | 94,176 | -0.29(-0.64%) |
May 28, 2013 | 43.84 | 45.08 | 43.61 | 45.00 | 158,180 | +1.56(+3.59%) |
May 24, 2013 | 43.48 | 43.52 | 42.87 | 43.44 | 0 | -0.03(-0.07%) |
May 23, 2013 | 42.67 | 43.57 | 42.67 | 43.47 | 0 | +0.50(+1.16%) |
May 22, 2013 | 43.55 | 44.40 | 42.73 | 42.97 | 0 | -0.63(-1.44%) |
May 21, 2013 | 43.74 | 44.56 | 43.40 | 43.60 | 0 | -0.24(-0.55%) |
May 20, 2013 | 43.75 | 44.01 | 43.55 | 43.84 | 0 | +0.03(+0.07%) |
May 17, 2013 | 43.30 | 44.00 | 43.15 | 43.81 | 0 | +0.74(+1.72%) |
May 16, 2013 | 43.01 | 43.38 | 42.58 | 43.07 | 138,876 | -0.02(-0.05%) |
May 15, 2013 | 43.03 | 43.57 | 42.77 | 43.09 | 0 | +0.61(+1.44%) |
May 13, 2013 | 41.83 | 42.51 | 41.70 | 42.48 | 0 | +0.47(+1.12%) |
May 10, 2013 | 41.37 | 42.12 | 41.25 | 42.01 | 0 | +0.76(+1.84%) |
May 09, 2013 | 41.52 | 41.54 | 41.05 | 41.25 | 0 | -0.08(-0.19%) |
May 08, 2013 | 41.20 | 41.60 | 40.97 | 41.33 | 0 | -0.07(-0.17%) |
May 07, 2013 | 40.99 | 41.45 | 40.99 | 41.40 | 0 | +0.39(+0.95%) |
May 06, 2013 | 41.25 | 41.59 | 40.87 | 41.01 | 0 | -0.34(-0.82%) |
May 03, 2013 | 41.38 | 41.58 | 40.93 | 41.35 | 0 | +0.42(+1.03%) |
May 02, 2013 | 40.68 | 41.47 | 40.68 | 40.93 | 0 | +0.42(+1.04%) |
May 01, 2013 | 41.58 | 41.83 | 40.42 | 40.51 | 0 | -1.27(-3.04%) |
Apr 30, 2013 | 41.00 | 41.94 | 40.78 | 41.78 | 0 | +0.65(+1.58%) |
Apr 29, 2013 | 41.80 | 41.80 | 40.54 | 41.13 | 248,159 | -0.43(-1.03%) |
Apr 26, 2013 | 41.58 | 43.47 | 41.47 | 41.56 | 139,859 | +0.43(+1.05%) |
Apr 25, 2013 | 41.24 | 41.38 | 39.07 | 41.13 | 0 | -0.05(-0.12%) |
Apr 24, 2013 | 41.17 | 41.93 | 40.64 | 41.18 | 134,414 | -0.11(-0.27%) |
Apr 23, 2013 | 41.03 | 42.45 | 41.01 | 41.29 | 166,750 | +0.50(+1.23%) |
Apr 22, 2013 | 41.00 | 41.32 | 40.38 | 40.79 | 66,901 | -0.52(-1.26%) |
Apr 19, 2013 | 41.04 | 41.77 | 40.88 | 41.31 | 100,593 | +0.31(+0.76%) |
Apr 18, 2013 | 40.67 | 41.46 | 40.55 | 41.00 | 219,671 | +0.32(+0.79%) |
Apr 17, 2013 | 40.64 | 41.02 | 39.61 | 40.68 | 208,662 | -0.28(-0.68%) |
Apr 16, 2013 | 38.96 | 40.98 | 38.96 | 40.96 | 169,445 | +2.22(+5.73%) |
Apr 15, 2013 | 40.13 | 40.44 | 38.53 | 38.74 | 132,020 | -1.54(-3.82%) |
Apr 12, 2013 | 40.40 | 40.77 | 40.10 | 40.28 | 99,729 | -0.38(-0.93%) |
Apr 11, 2013 | 41.50 | 41.93 | 40.63 | 40.66 | 104,821 | -1.00(-2.40%) |
Apr 10, 2013 | 39.65 | 42.02 | 39.65 | 41.66 | 126,058 | +2.02(+5.10%) |
Apr 09, 2013 | 39.84 | 39.84 | 39.32 | 39.64 | 56,485 | -0.04(-0.10%) |
Apr 08, 2013 | 40.00 | 40.00 | 39.26 | 39.68 | 39,202 | -0.15(-0.38%) |
Apr 05, 2013 | 39.41 | 40.08 | 39.41 | 39.83 | 91,002 | -0.15(-0.38%) |
Apr 04, 2013 | 39.74 | 40.28 | 39.61 | 39.98 | 95,281 | +0.24(+0.60%) |
Apr 03, 2013 | 41.03 | 41.03 | 39.48 | 39.74 | 54,865 | -1.15(-2.81%) |
Apr 02, 2013 | 40.82 | 41.20 | 40.41 | 40.89 | 97,770 | +0.31(+0.76%) |
Apr 01, 2013 | 40.35 | 40.81 | 40.12 | 40.58 | 169,993 | +0.26(+0.64%) |
Mar 28, 2013 | 40.53 | 41.01 | 39.85 | 40.32 | 105,338 | -0.09(-0.22%) |
Mar 27, 2013 | 39.63 | 40.63 | 39.43 | 40.41 | 95,833 | +0.46(+1.15%) |
Mar 26, 2013 | 39.93 | 40.00 | 39.40 | 39.95 | 163,667 | +0.26(+0.66%) |
Mar 25, 2013 | 39.45 | 39.90 | 39.19 | 39.69 | 71,268 | +0.25(+0.63%) |
Mar 22, 2013 | 39.14 | 39.56 | 38.90 | 39.44 | 60,166 | +0.47(+1.21%) |
Mar 21, 2013 | 39.02 | 39.28 | 38.85 | 38.97 | 62,358 | -0.34(-0.86%) |
Mar 20, 2013 | 39.03 | 39.36 | 38.90 | 39.31 | 39,157 | +0.36(+0.92%) |
Mar 19, 2013 | 38.88 | 39.39 | 38.22 | 38.95 | 82,771 | +0.20(+0.52%) |
Mar 18, 2013 | 38.42 | 39.26 | 38.39 | 38.75 | 59,610 | -0.03(-0.08%) |
Mar 15, 2013 | 38.54 | 39.15 | 38.42 | 38.78 | 101,433 | +0.17(+0.44%) |
Mar 14, 2013 | 38.50 | 38.87 | 38.20 | 38.61 | 82,890 | +0.18(+0.47%) |
Mar 13, 2013 | 38.29 | 38.68 | 38.16 | 38.43 | 61,182 | +0.05(+0.13%) |
Mar 12, 2013 | 37.85 | 38.41 | 37.57 | 38.38 | 72,938 | +0.42(+1.11%) |
Mar 11, 2013 | 38.24 | 38.95 | 37.85 | 37.96 | 85,060 | -0.47(-1.22%) |
Mar 08, 2013 | 38.12 | 38.56 | 37.80 | 38.43 | 245,678 | +0.43(+1.13%) |
Mar 07, 2013 | 37.98 | 38.17 | 37.67 | 38.00 | 129,200 | -0.06(-0.16%) |
Mar 06, 2013 | 38.01 | 38.61 | 37.58 | 38.06 | 86,649 | +0.06(+0.16%) |
Mar 05, 2013 | 38.21 | 38.50 | 37.56 | 38.00 | 312,470 | +0.08(+0.21%) |
Mar 04, 2013 | 36.87 | 38.09 | 36.44 | 37.92 | 403,768 | -0.63(-1.63%) |
Mar 01, 2013 | 38.85 | 39.45 | 37.20 | 38.55 | 275,485 | -0.64(-1.63%) |
Feb 28, 2013 | 38.97 | 39.75 | 38.91 | 39.19 | 100,209 | +0.20(+0.51%) |
Feb 27, 2013 | 38.31 | 39.37 | 38.14 | 38.99 | 80,972 | +0.59(+1.54%) |
Feb 26, 2013 | 38.45 | 38.68 | 38.14 | 38.40 | 134,942 | +0.08(+0.21%) |
Feb 25, 2013 | 38.23 | 39.12 | 38.14 | 38.32 | 183,231 | +0.14(+0.37%) |
Feb 22, 2013 | 37.96 | 38.18 | 37.65 | 38.18 | 108,386 | +0.55(+1.46%) |
Feb 21, 2013 | 36.21 | 38.44 | 36.21 | 37.63 | 163,848 | +2.18(+6.15%) |
Feb 20, 2013 | 36.33 | 37.00 | 35.29 | 35.45 | 82,703 | -0.96(-2.64%) |
Feb 19, 2013 | 34.78 | 36.48 | 34.70 | 36.41 | 227,566 | +1.67(+4.81%) |
Feb 15, 2013 | 35.00 | 35.00 | 34.58 | 34.74 | 74,933 | -0.05(-0.14%) |
Feb 14, 2013 | 34.99 | 35.18 | 34.66 | 34.79 | 26,444 | -0.16(-0.46%) |
Feb 13, 2013 | 34.03 | 34.98 | 34.03 | 34.95 | 62,172 | +0.91(+2.67%) |
Feb 12, 2013 | 34.04 | 34.54 | 33.86 | 34.04 | 32,857 | +0.03(+0.09%) |
Feb 11, 2013 | 33.68 | 34.12 | 33.63 | 34.01 | 29,056 | +0.32(+0.95%) |
Feb 08, 2013 | 33.80 | 33.94 | 32.70 | 33.69 | 65,860 | -0.02(-0.06%) |
Feb 07, 2013 | 33.85 | 33.95 | 33.34 | 33.71 | 43,575 | -0.23(-0.68%) |
Feb 06, 2013 | 33.65 | 33.96 | 33.52 | 33.94 | 52,144 | +0.18(+0.53%) |
Feb 04, 2013 | 33.59 | 33.91 | 32.69 | 33.76 | 163,631 | -0.22(-0.65%) |
Feb 01, 2013 | 34.33 | 34.36 | 33.85 | 33.98 | 71,299 | -0.12(-0.35%) |
Jan 31, 2013 | 33.75 | 34.62 | 33.58 | 34.10 | 128,635 | +0.37(+1.10%) |
Jan 30, 2013 | 33.57 | 34.69 | 33.53 | 33.73 | 132,899 | +0.21(+0.63%) |
Jan 29, 2013 | 33.63 | 33.67 | 33.20 | 33.52 | 94,290 | -0.07(-0.21%) |
Jan 28, 2013 | 33.25 | 33.75 | 32.97 | 33.59 | 71,115 | +0.33(+0.99%) |
Jan 25, 2013 | 33.23 | 33.28 | 32.92 | 33.26 | 52,714 | +0.09(+0.27%) |
Jan 24, 2013 | 32.52 | 33.24 | 32.35 | 33.17 | 130,555 | +0.69(+2.12%) |
Jan 23, 2013 | 32.53 | 32.82 | 32.37 | 32.48 | 85,308 | +0.02(+0.06%) |
Jan 22, 2013 | 31.55 | 32.52 | 31.55 | 32.46 | 90,240 | +0.00(+0.00%) |
Jan 18, 2013 | 32.00 | 32.86 | 32.00 | 32.46 | 45,592 | +0.37(+1.15%) |
Jan 17, 2013 | 32.15 | 32.37 | 31.91 | 32.09 | 63,705 | +0.15(+0.47%) |
Jan 16, 2013 | 32.19 | 32.41 | 31.92 | 31.94 | 66,818 | -0.24(-0.75%) |
Jan 15, 2013 | 31.96 | 32.41 | 31.80 | 32.18 | 73,246 | -0.03(-0.09%) |
Jan 14, 2013 | 33.14 | 33.15 | 31.95 | 32.21 | 85,312 | -1.03(-3.10%) |
Jan 11, 2013 | 32.18 | 33.41 | 32.15 | 33.24 | 83,818 | +1.13(+3.52%) |
Jan 10, 2013 | 32.64 | 32.64 | 31.87 | 32.11 | 112,426 | -0.44(-1.35%) |
Jan 09, 2013 | 32.61 | 32.98 | 32.38 | 32.55 | 60,011 | -0.06(-0.18%) |
Jan 08, 2013 | 33.24 | 33.24 | 32.29 | 32.61 | 91,254 | -0.58(-1.75%) |
Jan 07, 2013 | 33.11 | 33.29 | 32.50 | 33.19 | 63,826 | -0.18(-0.54%) |
Jan 04, 2013 | 33.61 | 33.61 | 32.80 | 33.37 | 89,569 | -0.03(-0.09%) |
Jan 03, 2013 | 33.34 | 33.99 | 33.10 | 33.40 | 85,385 | +0.11(+0.33%) |
Jan 02, 2013 | 33.02 | 34.51 | 32.32 | 33.29 | 242,700 | -0.43(-1.28%) |
Dec 31, 2012 | 32.83 | 33.84 | 32.69 | 33.72 | 62,677 | +1.02(+3.12%) |
Dec 28, 2012 | 32.86 | 33.08 | 32.63 | 32.70 | 40,986 | -0.27(-0.82%) |
Dec 27, 2012 | 33.08 | 33.12 | 32.70 | 32.97 | 69,146 | -0.16(-0.48%) |
Dec 26, 2012 | 32.02 | 33.85 | 32.02 | 33.13 | 39,759 | -0.37(-1.10%) |
Dec 24, 2012 | 33.40 | 33.70 | 32.87 | 33.50 | 29,168 | +0.03(+0.09%) |
Dec 21, 2012 | 33.61 | 33.88 | 33.18 | 33.47 | 141,127 | -0.40(-1.18%) |
Dec 20, 2012 | 33.57 | 34.09 | 33.38 | 33.87 | 126,009 | +0.23(+0.68%) |
Dec 19, 2012 | 34.33 | 34.68 | 33.46 | 33.64 | 66,076 | -0.53(-1.55%) |
Dec 18, 2012 | 33.45 | 34.21 | 33.45 | 34.17 | 84,582 | +0.83(+2.49%) |
Dec 17, 2012 | 33.04 | 33.70 | 33.04 | 33.34 | 101,291 | +0.26(+0.79%) |
Dec 14, 2012 | 33.18 | 33.63 | 32.86 | 33.08 | 105,054 | -0.11(-0.33%) |
Dec 13, 2012 | 33.43 | 34.08 | 33.02 | 33.19 | 95,821 | -0.34(-1.01%) |
Dec 12, 2012 | 34.45 | 34.63 | 33.26 | 33.53 | 71,108 | -0.74(-2.16%) |
Dec 11, 2012 | 33.98 | 34.32 | 33.39 | 34.27 | 98,508 | +0.43(+1.27%) |
Dec 10, 2012 | 33.67 | 34.39 | 33.43 | 33.84 | 68,553 | +0.14(+0.42%) |
Dec 07, 2012 | 33.80 | 33.86 | 33.03 | 33.70 | 80,754 | +0.10(+0.30%) |
Dec 06, 2012 | 33.43 | 33.95 | 33.43 | 33.60 | 66,041 | +0.06(+0.18%) |
Dec 05, 2012 | 33.59 | 34.02 | 33.26 | 33.54 | 75,357 | +0.01(+0.03%) |
Dec 04, 2012 | 32.74 | 33.61 | 32.45 | 33.53 | 82,883 | +0.59(+1.79%) |
Nov 30, 2012 | 32.67 | 33.09 | 32.67 | 32.94 | 93,075 | +0.38(+1.17%) |
Nov 29, 2012 | 32.29 | 32.61 | 32.13 | 32.56 | 127,603 | +0.46(+1.43%) |
Nov 28, 2012 | 31.52 | 32.16 | 31.13 | 32.10 | 53,515 | +0.40(+1.26%) |
Nov 27, 2012 | 32.28 | 32.30 | 31.53 | 31.70 | 56,815 | -0.45(-1.40%) |
Nov 26, 2012 | 31.71 | 32.18 | 31.71 | 32.15 | 54,196 | +0.45(+1.42%) |
Nov 23, 2012 | 31.44 | 31.84 | 31.20 | 31.70 | 66,261 | +0.40(+1.28%) |
Nov 21, 2012 | 31.23 | 31.53 | 31.07 | 31.30 | 92,719 | +0.00(+0.00%) |
Nov 20, 2012 | 32.00 | 32.26 | 31.24 | 31.30 | 111,365 | -0.87(-2.70%) |
Nov 19, 2012 | 31.96 | 32.29 | 31.61 | 32.17 | 95,792 | +0.51(+1.61%) |
Nov 16, 2012 | 31.50 | 32.27 | 31.33 | 31.66 | 178,675 | +0.09(+0.29%) |
Nov 15, 2012 | 32.04 | 32.35 | 31.44 | 31.57 | 84,722 | -0.55(-1.71%) |
Nov 14, 2012 | 32.08 | 32.53 | 31.93 | 32.12 | 136,649 | +0.06(+0.19%) |
Nov 13, 2012 | 31.85 | 32.17 | 31.12 | 32.06 | 89,562 | +0.00(+0.00%) |
Nov 12, 2012 | 31.95 | 32.13 | 29.08 | 32.06 | 76,683 | +0.32(+1.01%) |
Nov 09, 2012 | 31.53 | 32.08 | 31.29 | 31.74 | 117,768 | +0.16(+0.51%) |
Nov 08, 2012 | 31.19 | 31.84 | 30.94 | 31.58 | 115,272 | +0.36(+1.15%) |
Nov 07, 2012 | 31.06 | 31.28 | 30.88 | 31.22 | 150,241 | -0.11(-0.35%) |
Nov 06, 2012 | 30.68 | 31.35 | 30.51 | 31.33 | 68,278 | +0.59(+1.92%) |
Nov 05, 2012 | 30.11 | 31.05 | 29.90 | 30.74 | 190,818 | +0.67(+2.23%) |
Nov 02, 2012 | 29.86 | 30.24 | 29.67 | 30.07 | 167,413 | +0.23(+0.77%) |
Nov 01, 2012 | 28.97 | 30.09 | 28.55 | 29.84 | 277,901 | +0.99(+3.43%) |
Oct 31, 2012 | 31.39 | 31.64 | 28.51 | 28.85 | 797,788 | -2.90(-9.13%) |
Oct 26, 2012 | 31.84 | 31.75 | 31.75 | 31.75 | 70,200 | -0.04(-0.13%) |
Oct 25, 2012 | 31.77 | 31.82 | 31.50 | 31.79 | 32,540 | +0.17(+0.54%) |
Oct 24, 2012 | 32.15 | 32.15 | 31.17 | 31.62 | 100,772 | -0.37(-1.16%) |
Oct 23, 2012 | 32.44 | 32.47 | 31.71 | 31.99 | 58,711 | -0.97(-2.94%) |
Oct 19, 2012 | 33.51 | 33.51 | 32.22 | 32.96 | 66,968 | -0.65(-1.93%) |
Oct 18, 2012 | 33.96 | 34.02 | 33.47 | 33.61 | 59,039 | -0.37(-1.09%) |
Oct 17, 2012 | 34.36 | 34.36 | 33.70 | 33.98 | 36,620 | -0.09(-0.26%) |
Oct 16, 2012 | 33.65 | 34.13 | 33.27 | 34.07 | 57,759 | +0.54(+1.61%) |
Oct 15, 2012 | 33.58 | 33.58 | 32.98 | 33.53 | 81,266 | -0.05(-0.15%) |
Oct 12, 2012 | 33.95 | 33.95 | 33.47 | 33.58 | 19,489 | -0.39(-1.15%) |
Oct 11, 2012 | 34.49 | 34.49 | 33.80 | 33.97 | 30,204 | -0.26(-0.76%) |
Oct 10, 2012 | 34.15 | 34.48 | 34.11 | 34.23 | 30,400 | +0.17(+0.50%) |
Oct 09, 2012 | 35.02 | 35.02 | 33.89 | 34.06 | 74,135 | -1.03(-2.94%) |
Oct 08, 2012 | 34.91 | 35.37 | 34.69 | 35.09 | 30,319 | +0.02(+0.06%) |
Oct 05, 2012 | 35.38 | 36.13 | 35.04 | 35.07 | 46,127 | -0.17(-0.48%) |
Oct 04, 2012 | 35.09 | 35.57 | 34.65 | 35.24 | 55,531 | +0.20(+0.57%) |
Oct 03, 2012 | 34.93 | 35.09 | 34.29 | 35.04 | 81,070 | +0.27(+0.78%) |
Oct 02, 2012 | 35.81 | 36.16 | 34.66 | 34.77 | 120,234 | -0.80(-2.25%) |