Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.54 | 48.48 | 47.04 | 48.05 | 272,609 | +0.54(+1.14%) |
Oct 30, 2013 | 47.92 | 48.05 | 46.68 | 47.51 | 379,332 | -0.32(-0.67%) |
Oct 29, 2013 | 48.08 | 48.20 | 47.29 | 47.83 | 313,648 | -0.17(-0.35%) |
Oct 28, 2013 | 48.57 | 48.66 | 47.82 | 48.00 | 419,645 | -0.61(-1.25%) |
Oct 25, 2013 | 48.91 | 48.96 | 47.77 | 48.61 | 358,309 | -0.38(-0.78%) |
Oct 24, 2013 | 48.36 | 49.35 | 47.01 | 48.99 | 766,146 | +0.68(+1.41%) |
Oct 23, 2013 | 50.45 | 50.45 | 46.55 | 48.31 | 1,707,177 | -2.93(-5.72%) |
Oct 22, 2013 | 53.78 | 55.43 | 49.34 | 51.24 | 1,675,779 | -2.96(-5.46%) |
Oct 21, 2013 | 54.08 | 54.24 | 53.26 | 54.20 | 394,384 | +0.15(+0.28%) |
Oct 18, 2013 | 54.12 | 54.18 | 53.13 | 54.05 | 311,519 | +0.43(+0.80%) |
Oct 17, 2013 | 52.42 | 53.66 | 51.82 | 53.62 | 392,763 | +1.15(+2.19%) |
Oct 16, 2013 | 52.41 | 53.21 | 52.22 | 52.47 | 259,451 | +0.38(+0.73%) |
Oct 15, 2013 | 53.07 | 53.25 | 51.77 | 52.09 | 409,625 | -1.00(-1.88%) |
Oct 14, 2013 | 52.52 | 53.45 | 52.17 | 53.09 | 288,708 | +0.28(+0.53%) |
Oct 11, 2013 | 52.24 | 52.96 | 52.10 | 52.81 | 241,094 | +0.53(+1.01%) |
Oct 10, 2013 | 51.88 | 52.44 | 51.67 | 52.28 | 324,959 | +1.14(+2.23%) |
Oct 09, 2013 | 51.71 | 51.74 | 48.87 | 51.14 | 718,046 | -0.41(-0.80%) |
Oct 08, 2013 | 54.20 | 54.20 | 51.52 | 51.55 | 457,087 | -2.83(-5.20%) |
Oct 07, 2013 | 54.75 | 55.07 | 54.25 | 54.38 | 309,323 | -0.69(-1.25%) |
Oct 04, 2013 | 54.24 | 55.35 | 53.76 | 55.07 | 585,394 | +0.64(+1.18%) |
Oct 03, 2013 | 55.36 | 55.82 | 54.28 | 54.43 | 201,955 | -1.18(-2.12%) |
Oct 02, 2013 | 53.43 | 55.64 | 52.65 | 55.61 | 418,188 | +1.61(+2.98%) |
Oct 01, 2013 | 53.37 | 54.45 | 53.17 | 54.00 | 234,036 | +0.80(+1.50%) |
Sep 30, 2013 | 52.93 | 53.72 | 52.53 | 53.20 | 379,256 | -0.60(-1.12%) |
Sep 27, 2013 | 53.55 | 54.11 | 53.23 | 53.80 | 213,373 | -0.02(-0.04%) |
Sep 26, 2013 | 53.62 | 53.95 | 53.24 | 53.82 | 354,985 | +0.20(+0.37%) |
Sep 25, 2013 | 53.18 | 53.84 | 52.94 | 53.62 | 300,204 | +0.38(+0.71%) |
Sep 24, 2013 | 53.00 | 53.71 | 52.41 | 53.24 | 122,333 | +0.41(+0.78%) |
Sep 23, 2013 | 52.81 | 53.15 | 52.36 | 52.83 | 169,199 | -0.11(-0.21%) |
Sep 20, 2013 | 53.74 | 53.88 | 52.75 | 52.94 | 409,401 | -0.49(-0.92%) |
Sep 19, 2013 | 53.64 | 53.88 | 53.25 | 53.43 | 138,208 | -0.06(-0.11%) |
Sep 18, 2013 | 53.38 | 53.57 | 52.41 | 53.49 | 230,352 | +0.09(+0.17%) |
Sep 17, 2013 | 53.00 | 53.62 | 53.00 | 53.40 | 146,025 | +0.47(+0.89%) |
Sep 16, 2013 | 53.39 | 53.78 | 52.84 | 52.93 | 181,854 | +0.30(+0.57%) |
Sep 13, 2013 | 52.73 | 52.86 | 52.23 | 52.63 | 113,086 | +0.00(+0.00%) |
Sep 12, 2013 | 53.23 | 53.39 | 51.88 | 52.63 | 185,227 | -0.61(-1.15%) |
Sep 11, 2013 | 53.97 | 54.16 | 52.89 | 53.24 | 256,903 | -0.76(-1.41%) |
Sep 10, 2013 | 53.45 | 54.39 | 53.23 | 54.00 | 185,123 | +1.04(+1.96%) |
Sep 09, 2013 | 52.34 | 53.05 | 52.34 | 52.96 | 160,591 | +1.07(+2.06%) |
Sep 06, 2013 | 52.11 | 52.79 | 50.61 | 51.89 | 261,551 | +0.22(+0.43%) |
Sep 05, 2013 | 50.52 | 52.13 | 50.50 | 51.67 | 267,153 | +1.38(+2.74%) |
Sep 04, 2013 | 50.35 | 50.47 | 49.54 | 50.29 | 446,803 | +1.20(+2.44%) |
Sep 03, 2013 | 49.88 | 50.42 | 48.66 | 49.09 | 181,653 | -0.04(-0.08%) |
Aug 30, 2013 | 49.59 | 49.86 | 48.84 | 49.13 | 138,023 | -0.46(-0.93%) |
Aug 29, 2013 | 48.86 | 50.13 | 48.86 | 49.59 | 103,775 | +0.65(+1.33%) |
Aug 28, 2013 | 48.62 | 49.33 | 48.43 | 48.94 | 106,503 | +0.32(+0.66%) |
Aug 27, 2013 | 48.77 | 49.13 | 48.10 | 48.62 | 266,659 | -0.91(-1.84%) |
Aug 26, 2013 | 50.02 | 50.77 | 49.27 | 49.53 | 154,409 | -0.49(-0.98%) |
Aug 23, 2013 | 50.20 | 50.50 | 49.54 | 50.02 | 156,175 | -0.11(-0.22%) |
Aug 22, 2013 | 50.15 | 50.70 | 49.82 | 50.13 | 154,880 | +0.06(+0.12%) |
Aug 21, 2013 | 49.86 | 50.60 | 49.71 | 50.07 | 238,893 | +0.00(+0.00%) |
Aug 20, 2013 | 49.54 | 50.49 | 49.25 | 50.07 | 240,490 | +0.75(+1.52%) |
Aug 19, 2013 | 49.43 | 50.54 | 49.32 | 49.32 | 146,116 | -0.05(-0.10%) |
Aug 16, 2013 | 49.19 | 50.22 | 48.94 | 49.37 | 277,901 | -0.19(-0.38%) |
Aug 15, 2013 | 50.84 | 50.85 | 49.46 | 49.56 | 224,193 | -1.77(-3.45%) |
Aug 14, 2013 | 51.10 | 51.43 | 50.92 | 51.33 | 326,478 | +0.12(+0.23%) |
Aug 13, 2013 | 51.62 | 51.69 | 50.94 | 51.21 | 375,437 | -0.21(-0.41%) |
Aug 12, 2013 | 51.19 | 51.53 | 51.02 | 51.42 | 350,411 | -0.01(-0.02%) |
Aug 09, 2013 | 51.58 | 51.92 | 51.33 | 51.43 | 197,125 | -0.44(-0.85%) |
Aug 08, 2013 | 51.15 | 52.35 | 50.79 | 51.87 | 162,379 | +1.25(+2.47%) |
Aug 07, 2013 | 50.54 | 50.89 | 50.29 | 50.62 | 122,552 | -0.17(-0.33%) |
Aug 06, 2013 | 50.47 | 50.98 | 50.27 | 50.79 | 167,909 | +0.29(+0.57%) |
Aug 05, 2013 | 50.85 | 51.61 | 49.97 | 50.50 | 356,731 | -0.41(-0.81%) |
Aug 02, 2013 | 50.84 | 51.05 | 50.46 | 50.91 | 353,517 | +0.04(+0.08%) |
Aug 01, 2013 | 49.19 | 50.99 | 49.13 | 50.87 | 389,916 | +2.03(+4.16%) |
Jul 31, 2013 | 48.17 | 49.41 | 48.17 | 48.84 | 222,033 | +0.77(+1.60%) |
Jul 30, 2013 | 48.05 | 48.35 | 47.47 | 48.07 | 359,998 | +0.40(+0.84%) |
Jul 29, 2013 | 47.64 | 48.17 | 47.19 | 47.67 | 137,328 | -0.09(-0.19%) |
Jul 26, 2013 | 46.79 | 47.79 | 46.73 | 47.76 | 277,366 | +0.72(+1.53%) |
Jul 25, 2013 | 46.89 | 47.08 | 46.37 | 47.04 | 332,751 | +0.22(+0.47%) |
Jul 24, 2013 | 47.23 | 47.60 | 46.37 | 46.82 | 339,023 | +0.00(+0.00%) |
Jul 23, 2013 | 48.00 | 51.74 | 45.78 | 46.82 | 1,140,790 | +1.77(+3.93%) |
Jul 22, 2013 | 44.77 | 45.53 | 44.03 | 45.05 | 504,392 | +0.41(+0.92%) |
Jul 19, 2013 | 44.99 | 45.07 | 44.16 | 44.64 | 280,901 | -0.46(-1.02%) |
Jul 18, 2013 | 44.46 | 45.31 | 44.26 | 45.10 | 228,748 | +0.76(+1.71%) |
Jul 17, 2013 | 44.31 | 44.51 | 43.55 | 44.34 | 137,708 | +0.17(+0.38%) |
Jul 16, 2013 | 44.11 | 44.34 | 43.73 | 44.17 | 175,236 | +0.02(+0.05%) |
Jul 15, 2013 | 43.69 | 44.33 | 43.17 | 44.15 | 161,606 | +0.44(+1.01%) |
Jul 12, 2013 | 43.94 | 44.46 | 43.60 | 43.71 | 184,270 | -0.25(-0.57%) |
Jul 11, 2013 | 44.35 | 45.07 | 43.55 | 43.96 | 175,771 | +0.32(+0.73%) |
Jul 10, 2013 | 43.74 | 43.77 | 43.05 | 43.64 | 153,067 | -0.09(-0.21%) |
Jul 09, 2013 | 43.35 | 44.00 | 43.13 | 43.73 | 211,014 | +0.77(+1.79%) |
Jul 08, 2013 | 42.35 | 43.62 | 42.35 | 42.96 | 194,391 | +1.02(+2.43%) |
Jul 05, 2013 | 41.59 | 42.03 | 40.41 | 41.94 | 139,987 | +1.01(+2.47%) |
Jul 03, 2013 | 40.71 | 41.19 | 40.64 | 40.93 | 54,988 | -0.12(-0.29%) |
Jul 02, 2013 | 40.60 | 41.45 | 40.38 | 41.05 | 202,443 | +0.50(+1.23%) |
Jul 01, 2013 | 40.47 | 41.21 | 40.20 | 40.55 | 232,306 | +0.45(+1.12%) |
Jun 28, 2013 | 40.01 | 40.66 | 39.88 | 40.10 | 403,768 | +0.00(+0.00%) |
Jun 27, 2013 | 39.39 | 40.27 | 39.31 | 40.10 | 162,967 | +1.08(+2.77%) |
Jun 26, 2013 | 38.28 | 39.38 | 37.79 | 39.02 | 223,490 | +1.13(+2.98%) |
Jun 25, 2013 | 38.00 | 38.92 | 37.70 | 37.89 | 251,676 | +0.40(+1.07%) |
Jun 24, 2013 | 37.62 | 37.99 | 36.61 | 37.49 | 231,767 | -0.77(-2.01%) |
Jun 21, 2013 | 38.99 | 39.16 | 37.67 | 38.26 | 329,100 | -0.44(-1.14%) |
Jun 20, 2013 | 39.36 | 39.36 | 38.28 | 38.70 | 277,625 | -1.29(-3.23%) |
Jun 19, 2013 | 41.22 | 41.66 | 39.97 | 39.99 | 191,696 | -1.31(-3.17%) |
Jun 18, 2013 | 40.55 | 41.55 | 40.51 | 41.30 | 219,801 | +0.82(+2.03%) |
Jun 17, 2013 | 40.72 | 41.12 | 40.04 | 40.48 | 158,027 | +0.30(+0.75%) |
Jun 14, 2013 | 40.82 | 41.18 | 40.09 | 40.18 | 127,846 | -0.64(-1.57%) |
Jun 13, 2013 | 39.61 | 40.88 | 39.20 | 40.82 | 182,136 | +1.42(+3.60%) |
Jun 12, 2013 | 41.54 | 41.54 | 39.33 | 39.40 | 262,852 | -1.69(-4.11%) |
Jun 11, 2013 | 40.96 | 41.48 | 40.41 | 41.09 | 169,177 | -0.53(-1.27%) |
Jun 10, 2013 | 41.79 | 41.98 | 41.32 | 41.62 | 190,136 | +0.09(+0.22%) |
Jun 07, 2013 | 40.65 | 41.66 | 40.51 | 41.53 | 251,053 | +1.23(+3.05%) |
Jun 06, 2013 | 39.98 | 40.30 | 39.19 | 40.30 | 260,022 | +0.35(+0.88%) |
Jun 05, 2013 | 41.29 | 41.69 | 39.80 | 39.95 | 350,196 | -1.45(-3.50%) |
Jun 04, 2013 | 41.27 | 41.79 | 41.13 | 41.40 | 340,190 | +0.19(+0.46%) |
Jun 03, 2013 | 41.32 | 41.90 | 40.34 | 41.21 | 456,086 | +0.01(+0.02%) |
May 31, 2013 | 40.67 | 42.11 | 40.50 | 41.20 | 220,462 | +0.20(+0.49%) |
May 30, 2013 | 41.54 | 41.93 | 40.82 | 41.00 | 166,052 | -0.51(-1.23%) |
May 29, 2013 | 41.78 | 41.95 | 41.06 | 41.51 | 110,101 | -0.70(-1.66%) |
May 28, 2013 | 41.55 | 42.86 | 41.49 | 42.21 | 219,714 | +1.10(+2.68%) |
May 24, 2013 | 40.73 | 41.29 | 40.43 | 41.11 | 166,209 | -0.05(-0.12%) |
May 23, 2013 | 40.40 | 41.60 | 40.25 | 41.16 | 216,247 | +0.16(+0.39%) |
May 22, 2013 | 41.76 | 42.47 | 40.50 | 41.00 | 245,988 | -0.59(-1.42%) |
May 21, 2013 | 41.35 | 41.91 | 40.99 | 41.59 | 138,371 | +0.06(+0.14%) |
May 20, 2013 | 41.47 | 42.08 | 41.21 | 41.53 | 80,645 | -0.18(-0.43%) |
May 17, 2013 | 41.47 | 42.63 | 41.37 | 41.71 | 191,140 | +0.48(+1.16%) |
May 16, 2013 | 42.01 | 42.65 | 40.86 | 41.23 | 184,437 | -0.96(-2.28%) |
May 15, 2013 | 42.95 | 43.42 | 42.12 | 42.19 | 205,326 | +0.68(+1.64%) |
May 13, 2013 | 41.92 | 42.13 | 41.14 | 41.51 | 204,211 | -0.50(-1.19%) |
May 10, 2013 | 41.71 | 42.77 | 41.71 | 42.01 | 107,309 | +0.25(+0.60%) |
May 09, 2013 | 42.52 | 42.65 | 41.54 | 41.76 | 137,570 | -0.74(-1.74%) |
May 08, 2013 | 42.26 | 42.64 | 41.98 | 42.50 | 203,894 | +0.11(+0.26%) |
May 07, 2013 | 41.14 | 42.41 | 40.61 | 42.39 | 128,144 | +1.22(+2.96%) |
May 06, 2013 | 40.78 | 41.84 | 40.60 | 41.17 | 186,894 | +0.39(+0.96%) |
May 03, 2013 | 41.01 | 41.26 | 40.72 | 40.78 | 246,335 | +0.56(+1.39%) |
May 02, 2013 | 38.93 | 40.50 | 38.50 | 40.22 | 228,139 | +1.53(+3.95%) |
May 01, 2013 | 39.77 | 40.23 | 38.65 | 38.69 | 332,886 | -1.40(-3.49%) |
Apr 30, 2013 | 39.95 | 40.35 | 39.61 | 40.09 | 225,608 | +0.25(+0.63%) |
Apr 29, 2013 | 39.88 | 40.17 | 39.45 | 39.84 | 227,299 | +0.33(+0.84%) |
Apr 26, 2013 | 39.58 | 39.81 | 39.16 | 39.51 | 328,106 | -0.25(-0.63%) |
Apr 25, 2013 | 39.60 | 40.78 | 39.19 | 39.76 | 614,197 | +1.67(+4.38%) |
Apr 24, 2013 | 37.83 | 38.78 | 35.86 | 38.09 | 654,018 | +2.54(+7.14%) |
Apr 23, 2013 | 35.11 | 35.59 | 34.77 | 35.55 | 237,512 | +0.80(+2.30%) |
Apr 22, 2013 | 34.20 | 35.10 | 33.48 | 34.75 | 209,682 | +0.57(+1.67%) |
Apr 19, 2013 | 33.69 | 34.46 | 33.23 | 34.18 | 480,220 | +0.62(+1.85%) |
Apr 18, 2013 | 35.09 | 35.27 | 33.44 | 33.56 | 266,663 | -1.29(-3.70%) |
Apr 17, 2013 | 35.27 | 35.45 | 34.22 | 34.85 | 407,545 | -0.75(-2.11%) |
Apr 16, 2013 | 35.70 | 35.90 | 35.19 | 35.60 | 220,135 | +0.23(+0.65%) |
Apr 15, 2013 | 36.68 | 36.88 | 35.33 | 35.37 | 428,534 | -1.54(-4.17%) |
Apr 12, 2013 | 36.67 | 37.42 | 36.40 | 36.91 | 147,302 | -0.01(-0.03%) |
Apr 11, 2013 | 36.13 | 37.34 | 36.10 | 36.92 | 201,859 | +0.64(+1.76%) |
Apr 10, 2013 | 35.15 | 36.38 | 35.04 | 36.28 | 200,666 | +1.31(+3.75%) |
Apr 09, 2013 | 35.31 | 35.42 | 34.85 | 34.97 | 124,329 | -0.17(-0.48%) |
Apr 08, 2013 | 34.81 | 35.21 | 34.41 | 35.14 | 151,715 | +0.30(+0.86%) |
Apr 05, 2013 | 34.39 | 35.02 | 33.76 | 34.84 | 185,928 | -0.27(-0.77%) |
Apr 04, 2013 | 34.57 | 35.14 | 34.20 | 35.11 | 307,938 | +0.49(+1.42%) |
Apr 03, 2013 | 36.91 | 37.00 | 34.38 | 34.62 | 348,124 | -1.98(-5.41%) |
Apr 02, 2013 | 36.65 | 37.33 | 36.52 | 36.60 | 283,574 | +0.15(+0.41%) |
Apr 01, 2013 | 36.50 | 36.98 | 36.22 | 36.45 | 293,615 | -0.24(-0.65%) |
Mar 28, 2013 | 36.93 | 36.94 | 36.26 | 36.69 | 247,465 | -0.16(-0.43%) |
Mar 27, 2013 | 36.72 | 36.88 | 36.35 | 36.85 | 172,750 | -0.19(-0.51%) |
Mar 26, 2013 | 36.96 | 37.14 | 36.40 | 37.04 | 184,914 | +0.06(+0.16%) |
Mar 25, 2013 | 37.11 | 37.64 | 36.75 | 36.98 | 256,687 | -0.01(-0.03%) |
Mar 22, 2013 | 37.14 | 37.28 | 36.80 | 36.99 | 176,715 | -0.02(-0.05%) |
Mar 21, 2013 | 37.44 | 37.63 | 36.69 | 37.01 | 143,473 | -0.73(-1.93%) |
Mar 20, 2013 | 37.34 | 37.88 | 37.22 | 37.74 | 221,630 | +0.67(+1.81%) |
Mar 19, 2013 | 37.36 | 37.51 | 36.80 | 37.07 | 573,316 | -0.12(-0.32%) |
Mar 18, 2013 | 37.46 | 37.60 | 36.56 | 37.19 | 550,700 | -0.85(-2.23%) |
Mar 15, 2013 | 37.39 | 38.25 | 37.34 | 38.04 | 584,418 | +0.72(+1.93%) |
Mar 14, 2013 | 37.31 | 37.64 | 36.88 | 37.32 | 703,258 | +0.14(+0.38%) |
Mar 13, 2013 | 36.16 | 37.36 | 36.13 | 37.18 | 574,635 | +0.99(+2.74%) |
Mar 12, 2013 | 36.51 | 36.79 | 35.60 | 36.19 | 900,690 | -0.42(-1.15%) |
Mar 11, 2013 | 36.12 | 36.80 | 35.98 | 36.61 | 501,905 | +0.48(+1.33%) |
Mar 08, 2013 | 35.46 | 36.13 | 35.11 | 36.13 | 528,065 | +0.85(+2.41%) |
Mar 07, 2013 | 35.25 | 35.75 | 34.85 | 35.28 | 328,692 | -0.07(-0.20%) |
Mar 06, 2013 | 34.67 | 35.35 | 34.48 | 35.35 | 551,861 | +1.12(+3.27%) |
Mar 05, 2013 | 33.57 | 34.24 | 33.45 | 34.23 | 390,818 | +0.97(+2.92%) |
Mar 04, 2013 | 33.45 | 34.02 | 32.66 | 33.26 | 495,364 | -0.42(-1.25%) |
Mar 01, 2013 | 33.43 | 33.92 | 33.11 | 33.68 | 343,008 | -0.08(-0.24%) |
Feb 28, 2013 | 33.76 | 34.08 | 33.52 | 33.76 | 292,401 | -0.03(-0.09%) |
Feb 27, 2013 | 33.00 | 34.12 | 32.87 | 33.79 | 347,248 | +0.70(+2.12%) |
Feb 26, 2013 | 32.73 | 33.37 | 32.40 | 33.09 | 448,590 | +0.46(+1.41%) |
Feb 25, 2013 | 34.07 | 34.07 | 31.89 | 32.63 | 665,898 | -1.12(-3.32%) |
Feb 22, 2013 | 33.48 | 34.19 | 33.33 | 33.75 | 310,399 | +0.63(+1.90%) |
Feb 21, 2013 | 34.95 | 34.95 | 32.94 | 33.12 | 504,747 | -1.85(-5.29%) |
Feb 20, 2013 | 34.54 | 35.52 | 34.54 | 34.97 | 530,434 | -0.84(-2.35%) |
Feb 19, 2013 | 37.17 | 37.17 | 35.22 | 35.81 | 511,871 | -0.27(-0.75%) |
Feb 15, 2013 | 36.50 | 37.30 | 35.81 | 36.08 | 544,854 | -0.16(-0.44%) |
Feb 14, 2013 | 36.11 | 36.67 | 35.91 | 36.24 | 147,279 | -0.07(-0.19%) |
Feb 13, 2013 | 36.30 | 36.92 | 36.08 | 36.31 | 152,405 | +0.10(+0.28%) |
Feb 12, 2013 | 36.08 | 36.61 | 36.02 | 36.21 | 100,819 | +0.13(+0.36%) |
Feb 11, 2013 | 36.34 | 36.34 | 35.90 | 36.08 | 117,045 | -0.28(-0.77%) |
Feb 08, 2013 | 36.09 | 36.76 | 35.83 | 36.36 | 100,530 | +0.40(+1.11%) |
Feb 07, 2013 | 36.56 | 36.83 | 35.81 | 35.96 | 159,060 | -0.49(-1.34%) |
Feb 06, 2013 | 36.84 | 37.18 | 36.13 | 36.45 | 275,778 | +1.07(+3.02%) |
Feb 04, 2013 | 35.64 | 35.87 | 35.01 | 35.38 | 156,714 | -0.53(-1.48%) |
Feb 01, 2013 | 35.88 | 36.33 | 35.64 | 35.91 | 246,309 | +0.35(+0.98%) |
Jan 31, 2013 | 34.33 | 36.29 | 34.15 | 35.56 | 551,594 | +1.26(+3.67%) |
Jan 30, 2013 | 34.71 | 34.71 | 34.19 | 34.30 | 236,301 | -0.47(-1.35%) |
Jan 29, 2013 | 34.32 | 34.83 | 33.92 | 34.77 | 177,589 | +0.32(+0.93%) |
Jan 28, 2013 | 34.53 | 34.74 | 33.86 | 34.45 | 187,856 | +0.04(+0.12%) |
Jan 25, 2013 | 34.48 | 34.59 | 33.63 | 34.41 | 210,789 | +0.19(+0.56%) |
Jan 24, 2013 | 34.76 | 35.49 | 34.06 | 34.22 | 266,587 | -0.37(-1.07%) |
Jan 23, 2013 | 33.67 | 34.60 | 33.53 | 34.59 | 294,866 | +0.98(+2.92%) |
Jan 22, 2013 | 34.00 | 34.32 | 33.35 | 33.61 | 208,158 | -0.33(-0.97%) |
Jan 18, 2013 | 33.50 | 34.04 | 33.15 | 33.94 | 181,552 | +0.36(+1.07%) |
Jan 17, 2013 | 33.49 | 33.80 | 33.03 | 33.58 | 198,659 | +0.17(+0.51%) |
Jan 16, 2013 | 33.40 | 33.66 | 33.08 | 33.41 | 135,097 | +0.06(+0.18%) |
Jan 15, 2013 | 32.22 | 33.67 | 31.92 | 33.35 | 213,918 | +0.96(+2.96%) |
Jan 14, 2013 | 32.88 | 32.92 | 31.64 | 32.39 | 354,729 | -0.64(-1.94%) |
Jan 11, 2013 | 33.10 | 33.55 | 32.79 | 33.03 | 197,540 | +0.02(+0.06%) |
Jan 10, 2013 | 33.00 | 33.40 | 32.60 | 33.01 | 425,348 | -1.35(-3.93%) |
Jan 09, 2013 | 34.16 | 35.07 | 34.16 | 34.36 | 216,822 | +0.22(+0.64%) |
Jan 08, 2013 | 33.53 | 34.29 | 33.01 | 34.14 | 223,485 | +0.60(+1.79%) |
Jan 07, 2013 | 34.06 | 34.13 | 33.36 | 33.54 | 370,934 | -0.87(-2.53%) |
Jan 04, 2013 | 33.28 | 34.71 | 33.09 | 34.41 | 430,860 | +1.38(+4.18%) |
Jan 03, 2013 | 32.43 | 33.96 | 32.30 | 33.03 | 370,690 | +0.77(+2.39%) |
Jan 02, 2013 | 32.80 | 32.91 | 32.09 | 32.26 | 599,937 | +0.23(+0.72%) |
Dec 31, 2012 | 30.65 | 32.24 | 30.65 | 32.03 | 349,446 | +1.42(+4.64%) |
Dec 28, 2012 | 30.53 | 30.94 | 30.45 | 30.61 | 117,762 | -0.17(-0.55%) |
Dec 27, 2012 | 31.05 | 31.05 | 30.02 | 30.78 | 142,574 | -0.13(-0.42%) |
Dec 26, 2012 | 31.15 | 31.15 | 30.64 | 30.91 | 214,621 | -0.13(-0.42%) |
Dec 24, 2012 | 31.20 | 31.31 | 31.00 | 31.04 | 47,304 | -0.07(-0.23%) |
Dec 21, 2012 | 31.00 | 31.34 | 30.78 | 31.11 | 480,239 | -0.28(-0.89%) |
Dec 20, 2012 | 31.32 | 31.40 | 30.87 | 31.39 | 204,500 | +0.16(+0.51%) |
Dec 19, 2012 | 31.08 | 31.76 | 30.96 | 31.23 | 130,413 | +0.20(+0.64%) |
Dec 18, 2012 | 30.65 | 31.36 | 30.57 | 31.03 | 255,573 | +0.31(+1.01%) |
Dec 17, 2012 | 29.28 | 30.75 | 29.11 | 30.72 | 256,431 | +1.51(+5.17%) |
Dec 14, 2012 | 29.40 | 29.82 | 28.84 | 29.21 | 323,382 | -0.35(-1.18%) |
Dec 13, 2012 | 30.25 | 30.63 | 29.40 | 29.56 | 150,360 | -0.72(-2.38%) |
Dec 12, 2012 | 31.00 | 31.19 | 30.10 | 30.28 | 220,883 | -0.48(-1.56%) |
Dec 11, 2012 | 30.88 | 30.95 | 30.44 | 30.76 | 185,700 | +0.23(+0.75%) |
Dec 10, 2012 | 30.68 | 30.91 | 30.28 | 30.53 | 291,615 | -0.14(-0.46%) |
Dec 07, 2012 | 31.63 | 31.69 | 30.53 | 30.67 | 228,991 | -0.75(-2.39%) |
Dec 06, 2012 | 31.38 | 31.84 | 30.92 | 31.42 | 213,167 | +0.12(+0.38%) |
Dec 05, 2012 | 31.71 | 31.75 | 31.04 | 31.30 | 283,088 | -0.20(-0.63%) |
Dec 04, 2012 | 30.69 | 31.56 | 30.48 | 31.50 | 310,712 | +1.31(+4.34%) |
Nov 30, 2012 | 30.29 | 30.58 | 29.73 | 30.19 | 320,831 | +0.03(+0.10%) |
Nov 29, 2012 | 30.00 | 30.25 | 29.82 | 30.16 | 363,855 | +0.17(+0.57%) |
Nov 28, 2012 | 29.71 | 30.05 | 29.19 | 29.99 | 349,888 | +0.13(+0.44%) |
Nov 27, 2012 | 29.87 | 30.30 | 29.68 | 29.86 | 446,268 | +0.03(+0.10%) |
Nov 26, 2012 | 30.67 | 30.73 | 29.24 | 29.83 | 257,188 | -0.93(-3.02%) |
Nov 23, 2012 | 30.01 | 30.76 | 29.88 | 30.76 | 114,217 | +0.76(+2.53%) |
Nov 21, 2012 | 29.65 | 30.09 | 29.47 | 30.00 | 205,969 | +0.43(+1.45%) |
Nov 20, 2012 | 29.02 | 29.60 | 28.93 | 29.57 | 155,489 | +0.40(+1.37%) |
Nov 19, 2012 | 28.80 | 29.61 | 28.75 | 29.17 | 280,438 | +0.69(+2.42%) |
Nov 16, 2012 | 28.35 | 28.70 | 28.17 | 28.48 | 155,720 | +0.05(+0.18%) |
Nov 15, 2012 | 27.70 | 28.55 | 27.60 | 28.43 | 224,554 | +0.60(+2.16%) |
Nov 14, 2012 | 29.33 | 29.37 | 27.61 | 27.83 | 440,060 | -1.39(-4.76%) |
Nov 13, 2012 | 28.94 | 29.68 | 28.94 | 29.22 | 229,448 | -0.01(-0.03%) |
Nov 12, 2012 | 29.45 | 29.76 | 29.18 | 29.23 | 166,912 | -0.08(-0.27%) |
Nov 09, 2012 | 29.29 | 29.79 | 28.58 | 29.31 | 237,055 | -0.18(-0.61%) |
Nov 08, 2012 | 30.43 | 30.74 | 29.35 | 29.49 | 164,110 | -0.97(-3.18%) |
Nov 07, 2012 | 31.03 | 31.50 | 30.43 | 30.46 | 272,389 | -0.98(-3.12%) |
Nov 06, 2012 | 31.69 | 31.80 | 31.28 | 31.44 | 219,567 | +0.17(+0.54%) |
Nov 05, 2012 | 31.05 | 31.42 | 30.88 | 31.27 | 271,348 | +0.27(+0.87%) |
Nov 02, 2012 | 32.58 | 32.64 | 30.99 | 31.00 | 427,578 | -1.35(-4.17%) |