Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.40 | 36.99 | 36.40 | 36.51 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.74 | 37.14 | 36.22 | 36.36 | 0 | -0.35(-0.95%) |
Jul 29, 2013 | 37.54 | 37.62 | 36.66 | 36.71 | 0 | -1.00(-2.65%) |
Jul 26, 2013 | 37.70 | 38.13 | 37.44 | 37.71 | 0 | -0.30(-0.78%) |
Jul 25, 2013 | 39.29 | 39.29 | 36.35 | 38.00 | 0 | -2.84(-6.95%) |
Jul 24, 2013 | 41.13 | 41.43 | 40.51 | 40.84 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.53 | 42.36 | 40.84 | 41.04 | 0 | -0.50(-1.20%) |
Jul 22, 2013 | 41.17 | 41.69 | 41.31 | 41.54 | 0 | +0.24(+0.57%) |
Jul 19, 2013 | 41.71 | 41.95 | 41.13 | 41.31 | 0 | -0.35(-0.83%) |
Jul 18, 2013 | 41.65 | 42.10 | 41.60 | 41.65 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 42.15 | 42.37 | 41.55 | 41.65 | 328,640 | -0.23(-0.55%) |
Jul 16, 2013 | 42.43 | 42.52 | 41.77 | 41.88 | 184,701 | -0.64(-1.51%) |
Jul 15, 2013 | 42.21 | 42.66 | 42.21 | 42.52 | 0 | +0.34(+0.80%) |
Jul 12, 2013 | 42.23 | 42.77 | 42.13 | 42.18 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 43.17 | 43.32 | 42.28 | 42.41 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.86 | 43.21 | 42.60 | 42.84 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 42.51 | 43.17 | 42.41 | 42.79 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.60 | 43.01 | 42.21 | 42.41 | 244,411 | +0.03(+0.08%) |
Jul 05, 2013 | 42.67 | 42.67 | 41.44 | 42.38 | 0 | +0.35(+0.83%) |
Jul 03, 2013 | 41.71 | 42.15 | 41.71 | 42.03 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 41.07 | 41.77 | 40.88 | 41.75 | 0 | +0.63(+1.54%) |
Jul 01, 2013 | 40.93 | 41.43 | 40.75 | 41.12 | 0 | +0.40(+0.99%) |
Jun 28, 2013 | 40.99 | 40.99 | 40.60 | 40.71 | 405,035 | -0.24(-0.58%) |
Jun 27, 2013 | 40.93 | 41.49 | 40.79 | 40.95 | 0 | +0.30(+0.75%) |
Jun 26, 2013 | 40.60 | 40.99 | 40.33 | 40.65 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 41.32 | 41.32 | 39.87 | 40.48 | 0 | -0.31(-0.77%) |
Jun 24, 2013 | 40.31 | 41.20 | 39.97 | 40.79 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 41.00 | 41.95 | 40.48 | 40.81 | 458,820 | -0.08(-0.19%) |
Jun 20, 2013 | 41.42 | 41.97 | 40.87 | 40.88 | 0 | -0.98(-2.35%) |
Jun 19, 2013 | 42.36 | 42.70 | 41.84 | 41.87 | 0 | -0.27(-0.64%) |
Jun 18, 2013 | 41.64 | 42.93 | 41.47 | 42.14 | 0 | +0.67(+1.61%) |
Jun 17, 2013 | 41.07 | 41.64 | 40.68 | 41.47 | 0 | +0.82(+2.02%) |
Jun 14, 2013 | 40.57 | 41.38 | 40.54 | 40.65 | 0 | +0.24(+0.59%) |
Jun 13, 2013 | 40.27 | 40.49 | 40.03 | 40.41 | 231,300 | +0.19(+0.48%) |
Jun 12, 2013 | 41.06 | 41.38 | 40.10 | 40.21 | 295,950 | -0.74(-1.80%) |
Jun 11, 2013 | 40.88 | 41.75 | 40.60 | 40.95 | 191,320 | -0.28(-0.68%) |
Jun 10, 2013 | 40.70 | 41.32 | 40.59 | 41.23 | 0 | +0.64(+1.57%) |
Jun 07, 2013 | 40.53 | 40.92 | 40.30 | 40.60 | 0 | +0.35(+0.86%) |
Jun 06, 2013 | 40.05 | 40.38 | 39.57 | 40.25 | 236,268 | +0.08(+0.21%) |
Jun 05, 2013 | 40.19 | 40.48 | 39.99 | 40.16 | 0 | +0.15(+0.38%) |
Jun 04, 2013 | 40.16 | 40.49 | 39.52 | 40.01 | 0 | -0.07(-0.17%) |
Jun 03, 2013 | 39.90 | 40.22 | 39.46 | 40.08 | 381,180 | +0.24(+0.60%) |
May 31, 2013 | 39.66 | 40.14 | 39.66 | 39.84 | 251,110 | -0.08(-0.19%) |
May 30, 2013 | 39.89 | 40.41 | 39.71 | 39.92 | 201,824 | +0.05(+0.13%) |
May 29, 2013 | 40.08 | 40.18 | 39.58 | 39.87 | 253,891 | -0.46(-1.13%) |
May 28, 2013 | 40.59 | 40.93 | 39.99 | 40.32 | 325,020 | +0.04(+0.11%) |
May 24, 2013 | 40.16 | 40.60 | 39.41 | 40.28 | 0 | -0.19(-0.48%) |
May 23, 2013 | 40.89 | 41.09 | 40.16 | 40.48 | 0 | -0.57(-1.40%) |
May 22, 2013 | 40.73 | 42.16 | 40.11 | 41.05 | 0 | +1.08(+2.71%) |
May 21, 2013 | 37.51 | 42.45 | 37.51 | 39.97 | 0 | +2.68(+7.19%) |
May 20, 2013 | 37.60 | 37.62 | 37.04 | 37.29 | 0 | -0.20(-0.54%) |
May 17, 2013 | 37.66 | 38.00 | 36.98 | 37.49 | 0 | -0.12(-0.31%) |
May 16, 2013 | 38.23 | 38.76 | 37.33 | 37.61 | 563,801 | -0.58(-1.53%) |
May 15, 2013 | 38.85 | 39.14 | 37.90 | 38.19 | 0 | +0.09(+0.24%) |
May 13, 2013 | 37.99 | 38.26 | 37.75 | 38.10 | 0 | +0.10(+0.27%) |
May 10, 2013 | 37.20 | 38.19 | 37.09 | 38.00 | 0 | +0.91(+2.46%) |
May 09, 2013 | 36.66 | 37.63 | 36.62 | 37.09 | 0 | +0.51(+1.39%) |
May 08, 2013 | 36.40 | 36.75 | 36.22 | 36.58 | 0 | +0.20(+0.56%) |
May 07, 2013 | 35.51 | 36.41 | 35.37 | 36.38 | 0 | +1.03(+2.92%) |
May 06, 2013 | 35.75 | 35.89 | 35.24 | 35.35 | 0 | -0.45(-1.25%) |
May 03, 2013 | 35.20 | 36.87 | 34.86 | 35.79 | 0 | +0.93(+2.67%) |
May 02, 2013 | 34.58 | 34.97 | 34.33 | 34.86 | 0 | +0.27(+0.78%) |
May 01, 2013 | 35.03 | 35.03 | 34.40 | 34.59 | 446,191 | -0.37(-1.06%) |
Apr 30, 2013 | 34.75 | 35.05 | 34.57 | 34.96 | 0 | +0.30(+0.88%) |
Apr 29, 2013 | 34.54 | 34.85 | 34.40 | 34.66 | 178,415 | +0.27(+0.79%) |
Apr 26, 2013 | 34.11 | 34.53 | 34.11 | 34.39 | 245,894 | +0.28(+0.82%) |
Apr 25, 2013 | 33.82 | 34.35 | 33.65 | 34.11 | 0 | +0.47(+1.38%) |
Apr 24, 2013 | 33.18 | 33.65 | 33.00 | 33.65 | 246,833 | +0.53(+1.61%) |
Apr 23, 2013 | 33.02 | 33.21 | 32.52 | 33.11 | 268,863 | +0.27(+0.82%) |
Apr 22, 2013 | 33.69 | 33.69 | 32.66 | 32.84 | 322,673 | -0.64(-1.92%) |
Apr 19, 2013 | 32.59 | 33.52 | 32.39 | 33.49 | 328,385 | +0.90(+2.75%) |
Apr 18, 2013 | 33.08 | 33.08 | 32.18 | 32.59 | 269,902 | -0.36(-1.08%) |
Apr 17, 2013 | 33.21 | 33.39 | 32.47 | 32.94 | 271,520 | -0.39(-1.17%) |
Apr 16, 2013 | 32.94 | 33.38 | 32.72 | 33.33 | 229,579 | +0.51(+1.55%) |
Apr 15, 2013 | 33.57 | 33.67 | 32.44 | 32.83 | 357,508 | -0.80(-2.39%) |
Apr 12, 2013 | 33.00 | 33.70 | 32.64 | 33.63 | 153,360 | +0.36(+1.09%) |
Apr 11, 2013 | 32.33 | 33.30 | 32.33 | 33.27 | 1,050,368 | +1.04(+3.23%) |
Apr 10, 2013 | 32.23 | 32.46 | 32.02 | 32.23 | 665,045 | +0.01(+0.03%) |
Apr 09, 2013 | 32.61 | 32.84 | 32.19 | 32.22 | 174,949 | -0.43(-1.32%) |
Apr 08, 2013 | 33.03 | 33.03 | 32.44 | 32.65 | 232,759 | -0.19(-0.59%) |
Apr 05, 2013 | 32.50 | 32.96 | 32.28 | 32.84 | 356,037 | -0.14(-0.41%) |
Apr 04, 2013 | 32.45 | 33.36 | 32.45 | 32.98 | 404,772 | +0.66(+2.04%) |
Apr 03, 2013 | 33.07 | 33.07 | 32.02 | 32.32 | 280,084 | -0.78(-2.35%) |
Apr 02, 2013 | 33.27 | 33.40 | 32.96 | 33.10 | 205,369 | +0.07(+0.20%) |
Apr 01, 2013 | 33.44 | 33.57 | 32.70 | 33.03 | 992,601 | -0.54(-1.61%) |
Mar 28, 2013 | 34.00 | 34.07 | 33.38 | 33.57 | 433,760 | -0.41(-1.22%) |
Mar 27, 2013 | 33.81 | 34.16 | 33.54 | 33.98 | 271,519 | -0.09(-0.27%) |
Mar 26, 2013 | 34.69 | 34.69 | 33.95 | 34.08 | 242,343 | -0.51(-1.47%) |
Mar 25, 2013 | 34.53 | 34.91 | 34.27 | 34.58 | 194,338 | +0.23(+0.66%) |
Mar 22, 2013 | 34.16 | 34.53 | 33.98 | 34.36 | 202,949 | +0.37(+1.09%) |
Mar 21, 2013 | 33.93 | 34.74 | 33.62 | 33.98 | 452,970 | -0.04(-0.12%) |
Mar 20, 2013 | 34.13 | 34.33 | 33.98 | 34.03 | 185,516 | +0.02(+0.05%) |
Mar 19, 2013 | 34.34 | 34.50 | 33.82 | 34.01 | 481,962 | -0.21(-0.62%) |
Mar 18, 2013 | 34.25 | 34.58 | 34.12 | 34.22 | 269,720 | -0.37(-1.08%) |
Mar 15, 2013 | 33.69 | 34.76 | 33.32 | 34.59 | 546,879 | +1.00(+2.97%) |
Mar 14, 2013 | 33.13 | 33.68 | 32.89 | 33.60 | 280,938 | +0.49(+1.48%) |
Mar 13, 2013 | 32.67 | 33.26 | 32.55 | 33.11 | 194,305 | +0.55(+1.69%) |
Mar 12, 2013 | 33.23 | 33.23 | 32.45 | 32.56 | 294,486 | -0.79(-2.36%) |
Mar 11, 2013 | 32.47 | 33.35 | 32.36 | 33.34 | 284,410 | +0.77(+2.36%) |
Mar 08, 2013 | 32.43 | 32.79 | 32.10 | 32.57 | 262,910 | +0.42(+1.31%) |
Mar 07, 2013 | 32.04 | 32.41 | 31.72 | 32.15 | 243,362 | +0.02(+0.05%) |
Mar 06, 2013 | 31.90 | 32.27 | 31.60 | 32.13 | 241,689 | +0.21(+0.66%) |
Mar 05, 2013 | 31.70 | 32.24 | 31.53 | 31.92 | 290,051 | +0.25(+0.77%) |
Mar 04, 2013 | 32.09 | 32.10 | 31.20 | 31.68 | 445,569 | -0.19(-0.61%) |
Mar 01, 2013 | 31.03 | 32.18 | 31.03 | 31.87 | 439,311 | +0.55(+1.75%) |
Feb 28, 2013 | 31.67 | 31.81 | 31.31 | 31.32 | 237,587 | -0.19(-0.59%) |
Feb 27, 2013 | 31.72 | 32.24 | 30.95 | 31.51 | 277,824 | +0.03(+0.08%) |
Feb 26, 2013 | 31.84 | 31.87 | 31.30 | 31.48 | 343,957 | -0.30(-0.93%) |
Feb 25, 2013 | 32.44 | 32.49 | 31.73 | 31.78 | 361,079 | -0.60(-1.85%) |
Feb 22, 2013 | 32.62 | 32.73 | 31.97 | 32.38 | 345,281 | -0.10(-0.31%) |
Feb 21, 2013 | 32.87 | 33.25 | 32.40 | 32.48 | 485,642 | -0.46(-1.41%) |
Feb 20, 2013 | 32.90 | 33.48 | 32.77 | 32.94 | 282,379 | -0.06(-0.18%) |
Feb 19, 2013 | 31.52 | 33.21 | 31.36 | 33.00 | 1,305,988 | +1.50(+4.78%) |
Feb 15, 2013 | 32.07 | 32.26 | 31.36 | 31.50 | 328,336 | -0.39(-1.22%) |
Feb 14, 2013 | 32.12 | 32.18 | 31.74 | 31.89 | 216,680 | -0.39(-1.20%) |
Feb 13, 2013 | 32.50 | 33.05 | 32.18 | 32.28 | 344,370 | -0.29(-0.88%) |
Feb 12, 2013 | 32.56 | 32.68 | 32.34 | 32.56 | 383,055 | +0.07(+0.21%) |
Feb 11, 2013 | 32.55 | 33.10 | 32.22 | 32.50 | 1,116,817 | +1.01(+3.19%) |
Feb 08, 2013 | 30.32 | 31.52 | 29.94 | 31.49 | 438,184 | +1.23(+4.05%) |
Feb 07, 2013 | 30.12 | 30.69 | 29.87 | 30.26 | 195,947 | +0.09(+0.31%) |
Feb 06, 2013 | 30.05 | 30.27 | 29.72 | 30.17 | 196,935 | +0.41(+1.36%) |
Feb 04, 2013 | 30.48 | 30.92 | 29.61 | 29.77 | 432,815 | -0.92(-3.00%) |
Feb 01, 2013 | 30.69 | 30.94 | 30.21 | 30.69 | 392,446 | +0.07(+0.22%) |
Jan 31, 2013 | 29.50 | 30.73 | 29.21 | 30.62 | 731,342 | +1.10(+3.72%) |
Jan 30, 2013 | 30.50 | 30.50 | 29.19 | 29.52 | 616,602 | -0.94(-3.08%) |
Jan 29, 2013 | 29.17 | 31.08 | 27.90 | 30.46 | 1,460,713 | -0.50(-1.61%) |
Jan 28, 2013 | 30.53 | 31.25 | 30.27 | 30.96 | 532,166 | +0.37(+1.22%) |
Jan 25, 2013 | 30.29 | 30.63 | 29.60 | 30.59 | 680,160 | +0.36(+1.20%) |
Jan 24, 2013 | 30.51 | 30.99 | 30.08 | 30.22 | 296,453 | -0.34(-1.11%) |
Jan 23, 2013 | 30.44 | 30.85 | 30.33 | 30.56 | 162,230 | +0.09(+0.31%) |
Jan 22, 2013 | 30.43 | 30.50 | 29.83 | 30.47 | 314,924 | +0.07(+0.22%) |
Jan 18, 2013 | 29.99 | 30.43 | 29.79 | 30.40 | 239,317 | +0.37(+1.24%) |
Jan 17, 2013 | 30.03 | 30.17 | 29.73 | 30.03 | 290,212 | +0.13(+0.42%) |
Jan 16, 2013 | 29.26 | 30.06 | 29.22 | 29.90 | 223,343 | +0.52(+1.78%) |
Jan 15, 2013 | 28.92 | 29.61 | 28.74 | 29.38 | 353,082 | +0.26(+0.90%) |
Jan 14, 2013 | 29.28 | 29.29 | 28.50 | 29.11 | 411,903 | -0.30(-1.03%) |
Jan 11, 2013 | 29.66 | 29.72 | 29.16 | 29.42 | 534,332 | -0.14(-0.46%) |
Jan 10, 2013 | 29.90 | 29.90 | 29.15 | 29.55 | 147,506 | -0.30(-1.02%) |
Jan 09, 2013 | 29.92 | 30.06 | 29.65 | 29.86 | 204,439 | -0.08(-0.25%) |
Jan 08, 2013 | 30.40 | 30.75 | 29.64 | 29.93 | 181,775 | -0.57(-1.86%) |
Jan 07, 2013 | 30.41 | 30.81 | 30.27 | 30.50 | 269,107 | -0.10(-0.33%) |
Jan 04, 2013 | 30.36 | 31.64 | 29.99 | 30.60 | 467,899 | +0.55(+1.83%) |
Jan 03, 2013 | 29.98 | 30.98 | 29.86 | 30.05 | 255,722 | +0.14(+0.45%) |
Jan 02, 2013 | 30.04 | 30.16 | 29.69 | 29.92 | 600,168 | +0.41(+1.38%) |
Dec 31, 2012 | 29.03 | 29.62 | 28.94 | 29.51 | 367,575 | +0.41(+1.42%) |
Dec 28, 2012 | 28.77 | 30.01 | 28.46 | 29.10 | 352,360 | +0.16(+0.56%) |
Dec 27, 2012 | 27.86 | 28.98 | 27.64 | 28.94 | 335,388 | +0.98(+3.51%) |
Dec 26, 2012 | 28.41 | 28.55 | 27.86 | 27.96 | 363,372 | -0.50(-1.75%) |
Dec 24, 2012 | 28.53 | 28.72 | 28.13 | 28.46 | 95,741 | -0.23(-0.81%) |
Dec 21, 2012 | 28.68 | 29.06 | 28.31 | 28.69 | 836,392 | -0.22(-0.75%) |
Dec 20, 2012 | 29.10 | 29.16 | 28.47 | 28.90 | 372,841 | -0.04(-0.15%) |
Dec 19, 2012 | 28.78 | 29.66 | 28.72 | 28.95 | 677,655 | +0.73(+2.58%) |
Dec 18, 2012 | 27.36 | 28.62 | 27.15 | 28.22 | 457,450 | +0.85(+3.09%) |
Dec 17, 2012 | 26.98 | 27.43 | 26.73 | 27.37 | 302,186 | +0.41(+1.50%) |
Dec 14, 2012 | 27.04 | 27.26 | 26.59 | 26.97 | 281,294 | -0.14(-0.53%) |
Dec 13, 2012 | 26.82 | 27.20 | 26.82 | 27.11 | 189,073 | +0.23(+0.85%) |
Dec 12, 2012 | 27.38 | 27.53 | 26.76 | 26.88 | 240,872 | -0.56(-2.03%) |
Dec 11, 2012 | 27.11 | 27.47 | 27.04 | 27.44 | 357,557 | +0.48(+1.79%) |
Dec 10, 2012 | 27.04 | 27.38 | 26.70 | 26.96 | 181,508 | +0.08(+0.31%) |
Dec 07, 2012 | 27.26 | 27.55 | 26.60 | 26.87 | 476,702 | -0.21(-0.78%) |
Dec 06, 2012 | 26.56 | 27.27 | 26.25 | 27.09 | 191,602 | +0.54(+2.03%) |
Dec 05, 2012 | 26.92 | 27.00 | 26.49 | 26.55 | 171,124 | -0.27(-1.00%) |
Dec 04, 2012 | 26.75 | 27.14 | 26.56 | 26.82 | 183,015 | -0.13(-0.50%) |
Nov 30, 2012 | 27.29 | 27.29 | 26.83 | 26.95 | 433,539 | -0.29(-1.06%) |
Nov 29, 2012 | 28.09 | 28.09 | 26.81 | 27.24 | 312,098 | -0.76(-2.72%) |
Nov 28, 2012 | 27.67 | 28.43 | 27.67 | 28.00 | 319,089 | +0.15(+0.54%) |
Nov 27, 2012 | 26.84 | 28.14 | 26.79 | 27.85 | 647,577 | +0.96(+3.56%) |
Nov 26, 2012 | 26.67 | 27.08 | 26.30 | 26.89 | 265,313 | +0.15(+0.57%) |
Nov 23, 2012 | 26.80 | 26.96 | 26.14 | 26.74 | 276,720 | +0.07(+0.25%) |
Nov 21, 2012 | 26.30 | 27.74 | 26.30 | 26.67 | 156,312 | +0.49(+1.86%) |
Nov 20, 2012 | 27.18 | 27.18 | 25.81 | 26.19 | 469,394 | -1.06(-3.89%) |
Nov 19, 2012 | 27.11 | 27.36 | 26.64 | 27.25 | 195,272 | +0.31(+1.16%) |
Nov 16, 2012 | 26.48 | 26.97 | 26.33 | 26.93 | 244,390 | +0.35(+1.33%) |
Nov 15, 2012 | 26.53 | 26.84 | 26.26 | 26.58 | 238,029 | -0.03(-0.09%) |
Nov 14, 2012 | 27.37 | 27.87 | 26.56 | 26.61 | 415,981 | -0.66(-2.40%) |
Nov 13, 2012 | 27.54 | 27.72 | 26.87 | 27.26 | 472,709 | -0.36(-1.31%) |
Nov 12, 2012 | 28.69 | 28.70 | 27.57 | 27.62 | 544,270 | -1.08(-3.75%) |
Nov 09, 2012 | 28.38 | 28.80 | 28.23 | 28.70 | 325,285 | +0.15(+0.53%) |
Nov 08, 2012 | 28.77 | 28.86 | 28.48 | 28.55 | 289,997 | -0.16(-0.56%) |
Nov 07, 2012 | 28.69 | 28.79 | 28.32 | 28.71 | 235,660 | -0.12(-0.41%) |
Nov 06, 2012 | 28.47 | 28.94 | 28.34 | 28.82 | 318,573 | +0.49(+1.72%) |
Nov 05, 2012 | 28.19 | 28.54 | 28.05 | 28.34 | 160,442 | +0.17(+0.60%) |
Nov 02, 2012 | 29.09 | 29.47 | 28.08 | 28.17 | 189,332 | -0.92(-3.18%) |
Nov 01, 2012 | 28.54 | 29.50 | 28.27 | 29.09 | 656,076 | +0.60(+2.09%) |
Oct 31, 2012 | 28.24 | 28.84 | 27.55 | 28.50 | 504,243 | +0.41(+1.47%) |
Oct 26, 2012 | 28.42 | 28.09 | 28.09 | 28.09 | 648,229 | -0.41(-1.44%) |
Oct 25, 2012 | 27.18 | 28.86 | 26.59 | 28.50 | 992,020 | +0.80(+2.88%) |
Oct 24, 2012 | 28.35 | 28.35 | 27.60 | 27.70 | 378,598 | -0.53(-1.87%) |
Oct 23, 2012 | 27.83 | 28.35 | 27.53 | 28.23 | 209,959 | +0.00(+0.00%) |
Oct 19, 2012 | 28.35 | 28.56 | 27.78 | 28.23 | 502,252 | -0.22(-0.77%) |
Oct 18, 2012 | 27.51 | 28.48 | 27.35 | 28.45 | 410,345 | +0.71(+2.57%) |
Oct 17, 2012 | 27.56 | 27.74 | 26.88 | 27.73 | 427,191 | +0.29(+1.04%) |
Oct 16, 2012 | 28.56 | 28.56 | 27.39 | 27.45 | 366,379 | -0.97(-3.43%) |
Oct 15, 2012 | 28.98 | 28.99 | 27.93 | 28.42 | 1,037,330 | -1.88(-6.21%) |
Oct 12, 2012 | 30.38 | 30.64 | 30.21 | 30.30 | 126,667 | -0.15(-0.50%) |
Oct 11, 2012 | 30.21 | 30.66 | 30.13 | 30.45 | 148,066 | +0.36(+1.20%) |
Oct 10, 2012 | 30.18 | 30.37 | 29.96 | 30.09 | 174,519 | -0.02(-0.06%) |
Oct 09, 2012 | 30.57 | 30.57 | 30.08 | 30.11 | 148,324 | -0.39(-1.29%) |
Oct 08, 2012 | 30.07 | 30.64 | 29.83 | 30.51 | 139,887 | +0.43(+1.42%) |
Oct 05, 2012 | 29.89 | 30.52 | 29.73 | 30.08 | 137,496 | +0.18(+0.62%) |
Oct 04, 2012 | 28.69 | 29.91 | 28.50 | 29.89 | 308,137 | +1.18(+4.13%) |
Oct 03, 2012 | 28.12 | 28.80 | 28.04 | 28.71 | 240,483 | +0.58(+2.06%) |
Oct 02, 2012 | 28.56 | 28.68 | 27.99 | 28.13 | 450,325 | -0.13(-0.48%) |
Oct 01, 2012 | 29.56 | 29.82 | 28.20 | 28.26 | 530,411 | -1.30(-4.40%) |
Sep 28, 2012 | 29.53 | 29.77 | 29.26 | 29.56 | 209,772 | -0.18(-0.62%) |
Sep 27, 2012 | 29.39 | 29.75 | 29.20 | 29.75 | 374,924 | +0.35(+1.20%) |
Sep 26, 2012 | 29.82 | 29.82 | 29.20 | 29.40 | 455,168 | -0.45(-1.49%) |
Sep 25, 2012 | 29.91 | 30.09 | 29.67 | 29.84 | 250,081 | +0.03(+0.08%) |
Sep 24, 2012 | 30.09 | 30.32 | 29.66 | 29.82 | 350,716 | -0.44(-1.44%) |
Sep 21, 2012 | 31.00 | 31.11 | 29.74 | 30.25 | 675,199 | -0.38(-1.23%) |
Sep 20, 2012 | 31.06 | 31.16 | 30.45 | 30.63 | 198,753 | -0.47(-1.51%) |
Sep 19, 2012 | 30.71 | 31.24 | 30.71 | 31.10 | 212,634 | +0.27(+0.87%) |
Sep 18, 2012 | 31.76 | 31.76 | 30.66 | 30.83 | 180,900 | -0.93(-2.94%) |
Sep 17, 2012 | 32.79 | 32.79 | 31.61 | 31.77 | 422,580 | -1.07(-3.25%) |
Sep 14, 2012 | 31.91 | 33.04 | 31.47 | 32.83 | 269,040 | +1.02(+3.20%) |
Sep 13, 2012 | 31.24 | 32.08 | 31.02 | 31.82 | 179,472 | +0.60(+1.91%) |
Sep 12, 2012 | 31.25 | 31.38 | 30.93 | 31.22 | 117,773 | +0.03(+0.11%) |
Sep 11, 2012 | 31.03 | 31.24 | 30.97 | 31.19 | 150,916 | +0.10(+0.32%) |
Sep 10, 2012 | 30.69 | 31.33 | 30.62 | 31.09 | 293,455 | +0.42(+1.37%) |
Sep 07, 2012 | 30.54 | 30.70 | 30.31 | 30.66 | 179,234 | +0.12(+0.38%) |
Sep 06, 2012 | 29.38 | 30.59 | 29.38 | 30.55 | 430,345 | +1.25(+4.27%) |
Sep 05, 2012 | 28.40 | 29.36 | 28.40 | 29.30 | 278,573 | +0.75(+2.64%) |
Sep 04, 2012 | 28.30 | 28.64 | 28.20 | 28.54 | 196,283 | +0.18(+0.65%) |
Aug 31, 2012 | 28.54 | 28.60 | 28.23 | 28.36 | 179,228 | +0.08(+0.30%) |
Aug 30, 2012 | 28.32 | 28.48 | 28.26 | 28.27 | 163,493 | -0.08(-0.27%) |
Aug 29, 2012 | 28.79 | 28.79 | 27.75 | 28.35 | 259,015 | -0.10(-0.35%) |
Aug 27, 2012 | 29.22 | 29.22 | 28.38 | 28.45 | 235,202 | -0.75(-2.55%) |
Aug 24, 2012 | 29.37 | 29.50 | 28.90 | 29.20 | 249,044 | -0.27(-0.91%) |
Aug 23, 2012 | 29.40 | 29.56 | 29.07 | 29.46 | 274,594 | +0.08(+0.26%) |
Aug 22, 2012 | 29.62 | 29.98 | 29.24 | 29.39 | 218,419 | -0.18(-0.62%) |
Aug 21, 2012 | 29.71 | 30.02 | 29.36 | 29.57 | 274,016 | -0.13(-0.45%) |
Aug 20, 2012 | 30.31 | 30.31 | 29.12 | 29.71 | 242,904 | -0.59(-1.96%) |
Aug 17, 2012 | 29.76 | 30.43 | 29.76 | 30.30 | 204,553 | +0.47(+1.57%) |
Aug 16, 2012 | 29.24 | 29.92 | 29.12 | 29.83 | 235,116 | +0.51(+1.74%) |
Aug 15, 2012 | 29.83 | 30.52 | 29.29 | 29.32 | 278,259 | -0.49(-1.66%) |
Aug 14, 2012 | 29.87 | 30.23 | 29.69 | 29.81 | 333,164 | -0.04(-0.14%) |
Aug 13, 2012 | 29.90 | 30.21 | 29.70 | 29.86 | 171,382 | +0.02(+0.06%) |
Aug 10, 2012 | 29.61 | 30.04 | 29.01 | 29.84 | 192,508 | +0.07(+0.23%) |
Aug 09, 2012 | 29.14 | 30.16 | 29.12 | 29.77 | 226,962 | +0.52(+1.78%) |
Aug 08, 2012 | 29.46 | 30.02 | 28.99 | 29.25 | 267,606 | -0.22(-0.74%) |
Aug 07, 2012 | 28.87 | 29.91 | 28.87 | 29.47 | 159,605 | +0.75(+2.63%) |
Aug 06, 2012 | 28.22 | 28.77 | 28.06 | 28.72 | 195,368 | +0.45(+1.60%) |
Aug 03, 2012 | 28.20 | 28.69 | 27.53 | 28.27 | 271,765 | +0.44(+1.57%) |
Aug 02, 2012 | 27.52 | 27.94 | 27.29 | 27.83 | 207,635 | +0.21(+0.76%) |