Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.23 | 38.58 | 38.12 | 38.30 | 772,595 | -0.10(-0.25%) |
Oct 30, 2013 | 38.55 | 38.67 | 38.10 | 38.40 | 972,913 | -0.04(-0.11%) |
Oct 29, 2013 | 39.04 | 39.10 | 38.32 | 38.44 | 1,056,751 | -0.45(-1.15%) |
Oct 28, 2013 | 38.88 | 39.16 | 38.36 | 38.88 | 1,596,301 | +0.08(+0.21%) |
Oct 25, 2013 | 38.19 | 40.62 | 37.79 | 38.80 | 3,114,151 | +3.00(+8.38%) |
Oct 24, 2013 | 35.60 | 35.98 | 35.41 | 35.80 | 876,978 | +0.22(+0.62%) |
Oct 23, 2013 | 35.72 | 35.74 | 35.41 | 35.59 | 707,484 | -0.25(-0.70%) |
Oct 22, 2013 | 35.85 | 36.17 | 35.67 | 35.84 | 826,286 | +0.07(+0.20%) |
Oct 21, 2013 | 36.25 | 36.38 | 35.57 | 35.76 | 863,460 | -0.52(-1.43%) |
Oct 18, 2013 | 36.09 | 36.30 | 35.85 | 36.28 | 861,810 | +0.43(+1.20%) |
Oct 17, 2013 | 35.06 | 35.88 | 34.90 | 35.85 | 751,776 | +0.67(+1.89%) |
Oct 16, 2013 | 34.99 | 35.19 | 34.87 | 35.19 | 583,315 | +0.37(+1.07%) |
Oct 15, 2013 | 34.98 | 35.19 | 34.68 | 34.81 | 634,991 | -0.26(-0.74%) |
Oct 14, 2013 | 34.70 | 35.10 | 34.69 | 35.07 | 857,623 | +0.06(+0.19%) |
Oct 11, 2013 | 35.11 | 35.21 | 34.92 | 35.01 | 1,169,776 | -0.24(-0.69%) |
Oct 10, 2013 | 34.73 | 35.31 | 34.73 | 35.25 | 650,489 | +0.89(+2.58%) |
Oct 09, 2013 | 34.39 | 34.63 | 34.16 | 34.37 | 749,047 | +0.00(+0.00%) |
Oct 08, 2013 | 34.57 | 34.75 | 34.15 | 34.37 | 1,347,558 | -0.34(-0.98%) |
Oct 07, 2013 | 34.63 | 34.98 | 34.54 | 34.71 | 857,910 | -0.28(-0.81%) |
Oct 04, 2013 | 34.80 | 35.12 | 34.62 | 34.99 | 646,538 | +0.19(+0.54%) |
Oct 03, 2013 | 34.76 | 34.97 | 34.59 | 34.80 | 884,647 | -0.07(-0.21%) |
Oct 02, 2013 | 35.06 | 35.15 | 34.65 | 34.88 | 947,438 | -0.30(-0.86%) |
Oct 01, 2013 | 35.35 | 35.43 | 35.10 | 35.18 | 1,133,785 | -0.20(-0.55%) |
Sep 30, 2013 | 35.11 | 35.41 | 34.95 | 35.37 | 817,832 | -0.04(-0.11%) |
Sep 27, 2013 | 35.43 | 35.54 | 35.26 | 35.41 | 628,694 | -0.26(-0.73%) |
Sep 26, 2013 | 35.37 | 35.69 | 35.24 | 35.67 | 677,029 | +0.34(+0.97%) |
Sep 25, 2013 | 35.56 | 35.66 | 35.30 | 35.33 | 1,025,599 | -0.24(-0.66%) |
Sep 24, 2013 | 35.54 | 35.93 | 35.41 | 35.57 | 685,333 | +0.06(+0.16%) |
Sep 23, 2013 | 35.76 | 35.95 | 35.33 | 35.51 | 756,259 | -0.37(-1.02%) |
Sep 20, 2013 | 36.10 | 36.31 | 35.82 | 35.88 | 1,238,691 | -0.11(-0.29%) |
Sep 19, 2013 | 36.24 | 36.37 | 35.98 | 35.98 | 852,087 | -0.14(-0.38%) |
Sep 18, 2013 | 35.94 | 36.19 | 35.87 | 36.12 | 1,209,997 | +0.21(+0.59%) |
Sep 17, 2013 | 35.98 | 36.12 | 35.76 | 35.91 | 1,065,071 | -0.06(-0.18%) |
Sep 16, 2013 | 36.39 | 36.25 | 35.89 | 35.98 | 1,197,923 | +0.10(+0.27%) |
Sep 13, 2013 | 35.85 | 35.91 | 35.55 | 35.88 | 530,170 | +0.15(+0.41%) |
Sep 12, 2013 | 36.30 | 36.40 | 35.68 | 35.73 | 567,411 | -0.67(-1.83%) |
Sep 11, 2013 | 36.36 | 36.50 | 36.08 | 36.40 | 789,946 | +0.02(+0.07%) |
Sep 10, 2013 | 35.85 | 36.37 | 35.81 | 36.37 | 1,150,596 | +0.76(+2.15%) |
Sep 09, 2013 | 34.95 | 35.66 | 34.95 | 35.61 | 717,270 | +0.67(+1.93%) |
Sep 06, 2013 | 35.04 | 35.37 | 34.52 | 34.93 | 744,746 | -0.15(-0.42%) |
Sep 05, 2013 | 34.94 | 35.19 | 34.88 | 35.08 | 871,336 | +0.13(+0.37%) |
Sep 04, 2013 | 34.83 | 35.10 | 34.78 | 34.95 | 913,022 | +0.09(+0.26%) |
Sep 03, 2013 | 35.19 | 35.49 | 34.76 | 34.86 | 1,133,738 | +0.11(+0.30%) |
Aug 30, 2013 | 35.24 | 35.58 | 34.65 | 34.76 | 755,413 | -0.46(-1.29%) |
Aug 29, 2013 | 34.78 | 35.44 | 34.77 | 35.21 | 672,861 | +0.28(+0.81%) |
Aug 28, 2013 | 34.83 | 34.98 | 34.40 | 34.93 | 887,397 | +0.06(+0.19%) |
Aug 27, 2013 | 35.49 | 35.72 | 34.82 | 34.86 | 683,112 | -1.03(-2.86%) |
Aug 26, 2013 | 35.74 | 36.20 | 35.65 | 35.89 | 545,102 | +0.18(+0.50%) |
Aug 23, 2013 | 35.89 | 35.95 | 35.43 | 35.71 | 398,704 | -0.15(-0.41%) |
Aug 22, 2013 | 35.55 | 35.96 | 35.55 | 35.86 | 363,298 | +0.36(+1.02%) |
Aug 21, 2013 | 35.70 | 35.79 | 35.36 | 35.49 | 407,677 | -0.31(-0.88%) |
Aug 20, 2013 | 35.87 | 36.00 | 35.64 | 35.81 | 400,580 | +0.04(+0.11%) |
Aug 19, 2013 | 35.78 | 35.99 | 35.63 | 35.77 | 757,884 | +0.02(+0.07%) |
Aug 16, 2013 | 35.50 | 36.13 | 35.36 | 35.74 | 809,636 | +0.17(+0.48%) |
Aug 15, 2013 | 36.17 | 36.24 | 35.57 | 35.57 | 820,354 | -0.98(-2.67%) |
Aug 14, 2013 | 37.21 | 37.36 | 36.43 | 36.55 | 768,115 | -0.71(-1.91%) |
Aug 13, 2013 | 36.85 | 37.29 | 36.64 | 37.26 | 845,213 | +0.52(+1.41%) |
Aug 12, 2013 | 37.07 | 37.19 | 36.71 | 36.75 | 652,793 | -0.28(-0.76%) |
Aug 09, 2013 | 37.00 | 37.30 | 36.86 | 37.03 | 1,172,522 | -0.03(-0.09%) |
Aug 08, 2013 | 36.35 | 37.16 | 36.32 | 37.06 | 1,111,679 | +0.84(+2.32%) |
Aug 07, 2013 | 35.98 | 36.26 | 35.60 | 36.22 | 1,073,270 | +0.11(+0.31%) |
Aug 06, 2013 | 36.61 | 36.67 | 35.94 | 36.11 | 877,047 | -0.57(-1.56%) |
Aug 05, 2013 | 36.92 | 37.03 | 36.57 | 36.68 | 509,804 | -0.24(-0.66%) |
Aug 02, 2013 | 37.12 | 37.16 | 36.77 | 36.92 | 788,816 | -0.30(-0.80%) |
Aug 01, 2013 | 36.41 | 37.29 | 36.41 | 37.22 | 1,020,068 | +1.11(+3.06%) |
Jul 31, 2013 | 35.95 | 36.24 | 35.70 | 36.12 | 1,301,767 | +0.31(+0.88%) |
Jul 30, 2013 | 35.70 | 36.01 | 35.70 | 35.80 | 715,937 | +0.15(+0.41%) |
Jul 29, 2013 | 35.56 | 35.78 | 35.50 | 35.66 | 761,277 | +0.01(+0.02%) |
Jul 26, 2013 | 35.48 | 35.66 | 35.11 | 35.65 | 1,159,386 | -0.04(-0.11%) |
Jul 25, 2013 | 35.35 | 35.76 | 35.29 | 35.69 | 1,081,638 | +0.22(+0.61%) |
Jul 24, 2013 | 36.18 | 36.33 | 35.30 | 35.47 | 1,035,291 | -0.56(-1.55%) |
Jul 23, 2013 | 37.12 | 37.92 | 35.90 | 36.03 | 1,704,453 | +0.18(+0.50%) |
Jul 22, 2013 | 36.04 | 36.31 | 35.82 | 35.85 | 814,750 | -0.31(-0.87%) |
Jul 19, 2013 | 36.25 | 36.33 | 36.06 | 36.16 | 708,696 | -0.17(-0.47%) |
Jul 18, 2013 | 35.78 | 36.37 | 35.72 | 36.33 | 639,448 | +0.63(+1.76%) |
Jul 17, 2013 | 35.74 | 35.92 | 35.49 | 35.70 | 1,092,923 | +0.13(+0.36%) |
Jul 16, 2013 | 36.15 | 36.19 | 35.51 | 35.57 | 905,053 | -0.57(-1.56%) |
Jul 15, 2013 | 36.12 | 36.15 | 35.98 | 36.14 | 765,529 | +0.05(+0.13%) |
Jul 12, 2013 | 36.00 | 36.19 | 35.87 | 36.09 | 801,696 | -0.04(-0.11%) |
Jul 11, 2013 | 36.34 | 36.37 | 36.01 | 36.13 | 700,748 | +0.28(+0.79%) |
Jul 10, 2013 | 36.29 | 36.29 | 35.66 | 35.85 | 991,888 | -0.48(-1.33%) |
Jul 09, 2013 | 36.52 | 36.69 | 36.23 | 36.33 | 862,147 | +0.06(+0.16%) |
Jul 08, 2013 | 36.04 | 36.35 | 35.97 | 36.28 | 796,346 | +0.40(+1.10%) |
Jul 05, 2013 | 35.42 | 35.88 | 35.24 | 35.88 | 348,318 | +0.73(+2.07%) |
Jul 03, 2013 | 34.74 | 35.28 | 34.74 | 35.15 | 478,176 | +0.13(+0.37%) |
Jul 02, 2013 | 35.07 | 35.49 | 34.85 | 35.03 | 482,143 | -0.11(-0.32%) |
Jul 01, 2013 | 34.69 | 35.25 | 34.60 | 35.14 | 683,213 | +0.61(+1.78%) |
Jun 28, 2013 | 34.38 | 34.70 | 34.19 | 34.52 | 1,228,189 | +0.02(+0.07%) |
Jun 27, 2013 | 34.27 | 34.73 | 34.09 | 34.50 | 642,859 | +0.46(+1.35%) |
Jun 26, 2013 | 34.21 | 34.36 | 33.82 | 34.04 | 675,754 | +0.06(+0.17%) |
Jun 25, 2013 | 33.49 | 34.12 | 33.44 | 33.98 | 621,771 | +0.82(+2.46%) |
Jun 24, 2013 | 33.27 | 33.45 | 32.87 | 33.17 | 631,649 | -0.48(-1.42%) |
Jun 21, 2013 | 34.03 | 34.10 | 33.31 | 33.64 | 746,717 | -0.16(-0.48%) |
Jun 20, 2013 | 34.62 | 34.64 | 33.72 | 33.81 | 955,864 | -1.24(-3.53%) |
Jun 19, 2013 | 35.60 | 35.60 | 35.04 | 35.04 | 856,304 | -0.57(-1.61%) |
Jun 18, 2013 | 35.14 | 35.73 | 35.07 | 35.61 | 492,595 | +0.54(+1.54%) |
Jun 17, 2013 | 34.97 | 35.30 | 34.84 | 35.07 | 373,106 | +0.32(+0.93%) |
Jun 14, 2013 | 34.87 | 34.98 | 34.57 | 34.75 | 400,779 | -0.13(-0.37%) |
Jun 13, 2013 | 34.44 | 34.99 | 34.35 | 34.88 | 541,329 | +0.41(+1.19%) |
Jun 12, 2013 | 34.95 | 35.00 | 34.40 | 34.47 | 364,297 | -0.23(-0.65%) |
Jun 11, 2013 | 34.78 | 35.11 | 34.58 | 34.69 | 436,125 | -0.47(-1.33%) |
Jun 10, 2013 | 35.13 | 35.19 | 34.79 | 35.16 | 401,913 | +0.13(+0.37%) |
Jun 07, 2013 | 34.79 | 35.08 | 34.44 | 35.03 | 583,126 | +0.48(+1.40%) |
Jun 06, 2013 | 34.13 | 34.56 | 33.79 | 34.55 | 919,061 | +0.40(+1.16%) |
Jun 05, 2013 | 34.67 | 34.67 | 33.77 | 34.15 | 805,320 | -0.65(-1.86%) |
Jun 04, 2013 | 34.94 | 35.20 | 34.41 | 34.80 | 578,732 | -0.13(-0.37%) |
Jun 03, 2013 | 35.04 | 35.07 | 34.30 | 34.93 | 812,018 | +0.04(+0.12%) |
May 31, 2013 | 35.13 | 35.55 | 34.89 | 34.89 | 849,502 | -0.41(-1.16%) |
May 30, 2013 | 35.11 | 35.57 | 35.07 | 35.30 | 594,451 | +0.19(+0.55%) |
May 29, 2013 | 35.35 | 35.55 | 34.86 | 35.10 | 572,294 | -0.48(-1.35%) |
May 28, 2013 | 35.35 | 35.89 | 35.35 | 35.59 | 686,217 | +0.57(+1.63%) |
May 24, 2013 | 34.83 | 35.05 | 34.60 | 35.02 | 445,135 | -0.02(-0.05%) |
May 23, 2013 | 34.60 | 35.26 | 34.50 | 35.03 | 638,647 | +0.21(+0.60%) |
May 22, 2013 | 35.47 | 35.83 | 34.70 | 34.82 | 742,619 | -0.70(-1.96%) |
May 21, 2013 | 35.76 | 35.87 | 35.24 | 35.52 | 710,236 | -0.14(-0.38%) |
May 20, 2013 | 35.41 | 35.85 | 35.41 | 35.66 | 564,050 | +0.14(+0.41%) |
May 17, 2013 | 35.48 | 35.82 | 35.35 | 35.51 | 939,396 | +0.07(+0.20%) |
May 16, 2013 | 35.43 | 36.03 | 35.39 | 35.44 | 825,474 | -0.14(-0.38%) |
May 15, 2013 | 34.81 | 35.65 | 34.65 | 35.58 | 1,410,668 | +1.20(+3.48%) |
May 13, 2013 | 34.78 | 34.90 | 34.31 | 34.38 | 855,144 | -0.46(-1.31%) |
May 10, 2013 | 34.40 | 34.84 | 34.40 | 34.84 | 503,446 | +0.43(+1.24%) |
May 09, 2013 | 34.83 | 34.98 | 34.33 | 34.41 | 738,000 | -0.45(-1.29%) |
May 08, 2013 | 34.47 | 34.88 | 34.37 | 34.86 | 1,060,585 | +0.36(+1.05%) |
May 07, 2013 | 34.15 | 34.54 | 34.03 | 34.50 | 608,958 | +0.38(+1.13%) |
May 06, 2013 | 33.96 | 34.15 | 33.75 | 34.12 | 497,937 | +0.12(+0.35%) |
May 03, 2013 | 33.41 | 34.13 | 33.12 | 34.00 | 839,870 | +0.87(+2.64%) |
May 02, 2013 | 32.56 | 33.20 | 31.86 | 33.12 | 1,216,702 | +0.49(+1.50%) |
May 01, 2013 | 33.06 | 33.22 | 32.62 | 32.63 | 870,813 | -0.61(-1.83%) |
Apr 30, 2013 | 33.44 | 33.44 | 32.91 | 33.24 | 1,412,439 | -0.21(-0.62%) |
Apr 29, 2013 | 33.34 | 33.57 | 32.93 | 33.45 | 946,792 | +0.21(+0.63%) |
Apr 26, 2013 | 33.27 | 33.40 | 33.12 | 33.24 | 614,224 | -0.08(-0.24%) |
Apr 25, 2013 | 34.05 | 34.10 | 33.19 | 33.32 | 1,362,930 | -0.56(-1.66%) |
Apr 24, 2013 | 33.06 | 34.33 | 32.22 | 33.89 | 3,238,982 | +0.77(+2.33%) |
Apr 23, 2013 | 32.98 | 33.25 | 32.79 | 33.12 | 922,058 | +0.32(+0.98%) |
Apr 22, 2013 | 32.80 | 33.04 | 32.49 | 32.79 | 656,372 | +0.06(+0.20%) |
Apr 19, 2013 | 32.27 | 33.00 | 32.27 | 32.73 | 997,804 | +0.55(+1.69%) |
Apr 18, 2013 | 32.80 | 32.83 | 32.02 | 32.19 | 1,563,489 | -0.52(-1.59%) |
Apr 17, 2013 | 33.21 | 34.38 | 32.43 | 32.71 | 1,130,100 | -0.71(-2.11%) |
Apr 16, 2013 | 33.32 | 33.60 | 33.24 | 33.41 | 1,036,384 | +0.33(+0.99%) |
Apr 15, 2013 | 34.21 | 34.28 | 33.08 | 33.08 | 1,132,945 | -1.25(-3.64%) |
Apr 12, 2013 | 34.74 | 34.74 | 34.22 | 34.33 | 1,236,638 | -0.49(-1.41%) |
Apr 11, 2013 | 34.58 | 34.88 | 34.50 | 34.82 | 1,061,347 | +0.24(+0.70%) |
Apr 10, 2013 | 34.60 | 34.69 | 34.05 | 34.58 | 2,236,181 | +0.04(+0.12%) |
Apr 09, 2013 | 34.17 | 34.62 | 33.97 | 34.54 | 1,271,620 | +0.49(+1.44%) |
Apr 08, 2013 | 33.35 | 34.13 | 33.20 | 34.05 | 1,079,466 | +0.76(+2.29%) |
Apr 05, 2013 | 33.07 | 33.47 | 32.98 | 33.29 | 1,331,399 | -0.25(-0.74%) |
Apr 04, 2013 | 33.39 | 33.87 | 33.25 | 33.54 | 1,122,603 | +0.20(+0.60%) |
Apr 03, 2013 | 33.84 | 34.01 | 32.96 | 33.34 | 1,323,799 | -0.51(-1.49%) |
Apr 02, 2013 | 34.12 | 34.29 | 33.74 | 33.85 | 1,077,308 | -0.15(-0.45%) |
Apr 01, 2013 | 34.55 | 34.60 | 33.93 | 34.00 | 623,324 | -0.55(-1.58%) |
Mar 28, 2013 | 34.37 | 34.61 | 34.01 | 34.54 | 1,050,741 | +0.22(+0.65%) |
Mar 27, 2013 | 34.18 | 34.42 | 33.98 | 34.32 | 727,994 | -0.10(-0.28%) |
Mar 26, 2013 | 34.57 | 34.66 | 34.33 | 34.41 | 773,934 | +0.05(+0.14%) |
Mar 25, 2013 | 34.58 | 34.79 | 34.17 | 34.37 | 682,117 | -0.08(-0.23%) |
Mar 22, 2013 | 34.41 | 34.54 | 34.21 | 34.45 | 904,446 | +0.15(+0.44%) |
Mar 21, 2013 | 34.42 | 34.53 | 34.14 | 34.29 | 868,974 | -0.27(-0.79%) |
Mar 20, 2013 | 34.58 | 34.71 | 34.41 | 34.57 | 829,280 | +0.16(+0.47%) |
Mar 19, 2013 | 34.94 | 35.00 | 34.27 | 34.41 | 1,043,641 | -0.40(-1.15%) |
Mar 18, 2013 | 34.49 | 34.92 | 34.29 | 34.81 | 733,910 | +0.10(+0.30%) |
Mar 15, 2013 | 34.77 | 34.90 | 34.07 | 34.70 | 1,850,272 | -0.25(-0.71%) |
Mar 14, 2013 | 34.55 | 35.00 | 34.55 | 34.95 | 1,275,762 | +0.46(+1.33%) |
Mar 13, 2013 | 34.38 | 34.71 | 34.23 | 34.50 | 1,501,525 | +0.10(+0.30%) |
Mar 12, 2013 | 34.19 | 34.39 | 34.13 | 34.39 | 989,991 | +0.20(+0.59%) |
Mar 11, 2013 | 33.73 | 34.21 | 33.69 | 34.19 | 959,864 | +0.38(+1.11%) |
Mar 08, 2013 | 33.63 | 33.86 | 33.53 | 33.81 | 903,790 | +0.30(+0.91%) |
Mar 07, 2013 | 33.50 | 33.69 | 33.37 | 33.51 | 602,375 | +0.06(+0.19%) |
Mar 06, 2013 | 33.62 | 33.81 | 33.37 | 33.44 | 1,021,485 | -0.08(-0.24%) |
Mar 05, 2013 | 33.16 | 33.63 | 33.16 | 33.52 | 1,136,916 | +0.54(+1.63%) |
Mar 04, 2013 | 32.41 | 33.06 | 32.30 | 32.99 | 1,170,082 | +0.42(+1.28%) |
Mar 01, 2013 | 32.37 | 32.67 | 32.15 | 32.57 | 1,149,976 | +0.02(+0.07%) |
Feb 28, 2013 | 32.60 | 32.90 | 32.47 | 32.55 | 1,594,708 | +0.10(+0.32%) |
Feb 27, 2013 | 31.79 | 32.56 | 31.70 | 32.44 | 1,220,396 | +0.72(+2.26%) |
Feb 26, 2013 | 31.06 | 31.74 | 31.04 | 31.73 | 1,128,172 | +0.81(+2.63%) |
Feb 25, 2013 | 31.67 | 31.78 | 30.91 | 30.91 | 1,177,033 | -0.64(-2.02%) |
Feb 22, 2013 | 31.45 | 31.61 | 31.26 | 31.55 | 845,704 | +0.23(+0.74%) |
Feb 21, 2013 | 31.51 | 31.57 | 31.05 | 31.32 | 1,540,876 | -0.26(-0.83%) |
Feb 20, 2013 | 31.92 | 31.95 | 31.53 | 31.58 | 1,016,917 | -0.34(-1.07%) |
Feb 19, 2013 | 31.64 | 32.04 | 31.61 | 31.92 | 1,278,658 | +0.27(+0.86%) |
Feb 15, 2013 | 31.65 | 31.90 | 31.47 | 31.65 | 976,307 | +0.03(+0.10%) |
Feb 14, 2013 | 31.53 | 32.44 | 31.51 | 31.62 | 1,644,110 | +0.06(+0.20%) |
Feb 13, 2013 | 31.47 | 31.76 | 31.41 | 31.56 | 889,056 | +0.14(+0.46%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.23 | 31.41 | 1,018,438 | +0.18(+0.56%) |
Feb 11, 2013 | 31.21 | 31.34 | 31.14 | 31.24 | 1,084,258 | -0.03(-0.10%) |
Feb 08, 2013 | 31.16 | 31.41 | 31.12 | 31.27 | 1,260,135 | +0.12(+0.38%) |
Feb 07, 2013 | 31.18 | 31.26 | 30.74 | 31.15 | 1,312,344 | -0.07(-0.23%) |
Feb 06, 2013 | 30.74 | 31.23 | 30.64 | 31.22 | 831,466 | +0.65(+2.14%) |
Feb 04, 2013 | 30.76 | 30.77 | 30.36 | 30.57 | 1,297,382 | -0.27(-0.88%) |
Feb 01, 2013 | 30.75 | 31.33 | 30.71 | 30.84 | 1,544,194 | +0.16(+0.52%) |
Jan 31, 2013 | 30.63 | 31.02 | 30.61 | 30.68 | 1,696,779 | +0.06(+0.18%) |
Jan 30, 2013 | 31.77 | 31.87 | 30.00 | 30.63 | 5,662,868 | +1.83(+6.36%) |
Jan 29, 2013 | 28.63 | 28.86 | 28.62 | 28.79 | 1,444,047 | +0.10(+0.36%) |
Jan 28, 2013 | 28.68 | 28.76 | 28.62 | 28.69 | 1,340,016 | +0.01(+0.03%) |
Jan 25, 2013 | 28.74 | 28.77 | 28.55 | 28.68 | 1,280,742 | +0.05(+0.17%) |
Jan 24, 2013 | 28.69 | 28.79 | 28.51 | 28.63 | 1,280,895 | -0.04(-0.14%) |
Jan 23, 2013 | 28.43 | 28.70 | 28.41 | 28.67 | 913,499 | +0.15(+0.53%) |
Jan 22, 2013 | 28.58 | 28.67 | 28.33 | 28.52 | 1,109,828 | -0.10(-0.36%) |
Jan 18, 2013 | 28.56 | 28.69 | 28.43 | 28.63 | 918,229 | -0.04(-0.14%) |
Jan 17, 2013 | 28.68 | 28.73 | 28.48 | 28.67 | 900,110 | +0.10(+0.36%) |
Jan 16, 2013 | 28.58 | 28.70 | 28.48 | 28.56 | 801,633 | -0.09(-0.31%) |
Jan 15, 2013 | 28.51 | 28.67 | 28.30 | 28.65 | 458,821 | +0.00(+0.00%) |
Jan 14, 2013 | 28.59 | 28.69 | 28.44 | 28.65 | 603,384 | +0.08(+0.28%) |
Jan 11, 2013 | 28.68 | 28.88 | 28.51 | 28.57 | 893,200 | -0.15(-0.53%) |
Jan 10, 2013 | 29.01 | 29.02 | 28.64 | 28.72 | 896,909 | -0.12(-0.41%) |
Jan 09, 2013 | 28.70 | 29.09 | 28.70 | 28.84 | 1,360,260 | +0.18(+0.64%) |
Jan 08, 2013 | 29.18 | 29.22 | 28.66 | 28.66 | 994,804 | -0.57(-1.94%) |
Jan 07, 2013 | 28.88 | 29.29 | 28.88 | 29.22 | 1,000,551 | +0.19(+0.66%) |
Jan 04, 2013 | 28.57 | 29.16 | 28.52 | 29.03 | 1,409,760 | +0.57(+1.99%) |
Jan 03, 2013 | 28.82 | 28.82 | 28.17 | 28.47 | 1,397,187 | +0.20(+0.70%) |
Jan 02, 2013 | 28.39 | 28.41 | 27.81 | 28.27 | 1,596,665 | +0.46(+1.66%) |
Dec 31, 2012 | 27.33 | 27.85 | 27.23 | 27.81 | 690,718 | +0.40(+1.45%) |
Dec 28, 2012 | 27.65 | 27.83 | 27.41 | 27.41 | 909,219 | -0.39(-1.40%) |
Dec 27, 2012 | 27.70 | 27.86 | 27.54 | 27.80 | 951,079 | +0.10(+0.37%) |
Dec 26, 2012 | 27.73 | 27.87 | 27.51 | 27.69 | 559,951 | +0.00(+0.00%) |
Dec 24, 2012 | 27.69 | 27.77 | 27.54 | 27.69 | 265,833 | -0.01(-0.03%) |
Dec 21, 2012 | 27.60 | 27.83 | 27.40 | 27.70 | 2,016,924 | -0.16(-0.57%) |
Dec 20, 2012 | 27.66 | 27.87 | 27.53 | 27.86 | 764,864 | +0.19(+0.69%) |
Dec 19, 2012 | 27.69 | 27.87 | 27.44 | 27.67 | 984,636 | -0.02(-0.09%) |
Dec 18, 2012 | 27.19 | 27.80 | 27.11 | 27.69 | 723,336 | +0.53(+1.97%) |
Dec 17, 2012 | 27.14 | 27.21 | 26.95 | 27.16 | 823,585 | +0.07(+0.26%) |
Dec 14, 2012 | 26.99 | 27.30 | 26.72 | 27.09 | 706,768 | +0.06(+0.24%) |
Dec 13, 2012 | 27.08 | 27.21 | 26.87 | 27.02 | 665,856 | -0.08(-0.29%) |
Dec 12, 2012 | 27.21 | 27.33 | 27.03 | 27.10 | 734,147 | -0.06(-0.21%) |
Dec 11, 2012 | 27.06 | 27.24 | 26.97 | 27.16 | 774,030 | +0.17(+0.62%) |
Dec 10, 2012 | 26.70 | 27.28 | 26.63 | 26.99 | 948,804 | +0.26(+0.98%) |
Dec 07, 2012 | 26.67 | 26.74 | 26.53 | 26.73 | 483,779 | +0.06(+0.21%) |
Dec 06, 2012 | 26.47 | 26.75 | 26.35 | 26.67 | 700,075 | +0.18(+0.69%) |
Dec 05, 2012 | 26.50 | 26.65 | 26.18 | 26.49 | 559,564 | -0.03(-0.12%) |
Dec 04, 2012 | 26.36 | 26.67 | 26.25 | 26.52 | 429,383 | +0.09(+0.33%) |
Nov 30, 2012 | 26.59 | 26.79 | 26.25 | 26.44 | 1,053,135 | -0.14(-0.54%) |
Nov 29, 2012 | 26.60 | 26.94 | 26.39 | 26.58 | 584,779 | -0.06(-0.21%) |
Nov 28, 2012 | 26.53 | 26.68 | 26.07 | 26.63 | 597,804 | +0.04(+0.15%) |
Nov 27, 2012 | 26.67 | 26.84 | 26.07 | 26.59 | 640,102 | -0.16(-0.59%) |
Nov 26, 2012 | 26.63 | 27.91 | 26.58 | 26.75 | 944,856 | +0.05(+0.18%) |
Nov 23, 2012 | 26.36 | 26.73 | 26.09 | 26.70 | 274,432 | +0.44(+1.69%) |
Nov 21, 2012 | 26.12 | 26.44 | 26.10 | 26.26 | 480,030 | +0.13(+0.51%) |
Nov 20, 2012 | 25.59 | 26.15 | 25.44 | 26.13 | 756,982 | +0.55(+2.13%) |
Nov 19, 2012 | 25.59 | 25.88 | 25.40 | 25.58 | 730,321 | +0.30(+1.19%) |
Nov 16, 2012 | 25.12 | 25.31 | 24.80 | 25.28 | 852,950 | +0.18(+0.72%) |
Nov 15, 2012 | 25.46 | 25.62 | 25.05 | 25.10 | 834,580 | -0.37(-1.46%) |
Nov 14, 2012 | 25.77 | 25.96 | 25.38 | 25.47 | 1,260,281 | -0.25(-0.98%) |
Nov 13, 2012 | 25.92 | 26.10 | 25.68 | 25.72 | 657,290 | -0.20(-0.76%) |
Nov 12, 2012 | 26.07 | 26.27 | 25.71 | 25.92 | 655,826 | -0.14(-0.55%) |
Nov 09, 2012 | 26.01 | 26.49 | 25.97 | 26.06 | 671,520 | +0.00(+0.00%) |
Nov 08, 2012 | 26.34 | 26.64 | 26.06 | 26.06 | 1,000,997 | -0.28(-1.05%) |
Nov 07, 2012 | 26.73 | 26.76 | 26.06 | 26.34 | 995,651 | -0.58(-2.14%) |
Nov 06, 2012 | 26.70 | 27.00 | 26.45 | 26.92 | 1,290,663 | +0.28(+1.04%) |
Nov 05, 2012 | 26.10 | 26.74 | 25.92 | 26.64 | 1,014,318 | +0.40(+1.54%) |
Nov 02, 2012 | 26.30 | 27.00 | 26.17 | 26.24 | 1,282,480 | +0.27(+1.03%) |