Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.02 | 36.20 | 35.94 | 35.94 | 6,118 | -0.21(-0.59%) |
Oct 30, 2013 | 36.50 | 36.50 | 36.15 | 36.15 | 13,699 | -0.21(-0.57%) |
Oct 29, 2013 | 36.12 | 36.36 | 36.12 | 36.36 | 5,157 | +0.28(+0.79%) |
Oct 28, 2013 | 36.08 | 36.15 | 36.03 | 36.08 | 6,873 | -0.01(-0.02%) |
Oct 25, 2013 | 36.08 | 36.12 | 35.97 | 36.08 | 18,081 | +0.28(+0.77%) |
Oct 24, 2013 | 35.86 | 35.87 | 35.80 | 35.81 | 7,012 | +0.38(+1.07%) |
Oct 23, 2013 | 35.37 | 35.44 | 35.13 | 35.43 | 11,645 | -0.07(-0.20%) |
Oct 22, 2013 | 35.62 | 35.62 | 35.38 | 35.50 | 7,560 | +0.02(+0.07%) |
Oct 21, 2013 | 35.55 | 35.55 | 35.43 | 35.47 | 2,732 | -0.06(-0.16%) |
Oct 18, 2013 | 35.16 | 35.53 | 35.16 | 35.53 | 43,987 | +0.40(+1.13%) |
Oct 17, 2013 | 34.50 | 35.14 | 34.50 | 35.13 | 16,136 | +0.49(+1.42%) |
Oct 16, 2013 | 34.68 | 34.70 | 34.64 | 34.64 | 9,224 | +0.47(+1.37%) |
Oct 15, 2013 | 34.30 | 34.52 | 34.17 | 34.18 | 20,509 | -0.17(-0.51%) |
Oct 14, 2013 | 33.96 | 34.40 | 33.96 | 34.35 | 6,284 | +0.16(+0.46%) |
Oct 11, 2013 | 33.84 | 34.19 | 33.84 | 34.19 | 6,663 | +0.32(+0.96%) |
Oct 10, 2013 | 33.62 | 33.91 | 33.62 | 33.87 | 33,266 | +0.92(+2.79%) |
Oct 09, 2013 | 32.83 | 33.14 | 32.71 | 32.95 | 8,918 | +0.24(+0.73%) |
Oct 08, 2013 | 33.33 | 33.37 | 32.70 | 32.71 | 21,717 | -0.66(-1.99%) |
Oct 07, 2013 | 33.48 | 33.60 | 33.38 | 33.38 | 3,219 | -0.48(-1.43%) |
Oct 04, 2013 | 33.53 | 33.87 | 33.53 | 33.86 | 10,585 | +0.34(+1.02%) |
Oct 03, 2013 | 33.73 | 33.76 | 33.34 | 33.52 | 19,882 | -0.27(-0.81%) |
Oct 02, 2013 | 33.88 | 33.92 | 33.76 | 33.79 | 5,055 | -0.33(-0.95%) |
Oct 01, 2013 | 33.79 | 34.17 | 33.79 | 34.12 | 6,160 | +0.10(+0.29%) |
Sep 27, 2013 | 33.94 | 34.06 | 33.91 | 34.02 | 6,039 | -0.05(-0.14%) |
Sep 26, 2013 | 34.09 | 34.17 | 34.04 | 34.07 | 2,092 | -0.04(-0.12%) |
Sep 25, 2013 | 34.07 | 34.31 | 34.07 | 34.10 | 4,389 | +0.03(+0.09%) |
Sep 24, 2013 | 34.10 | 34.40 | 34.04 | 34.07 | 5,664 | -0.08(-0.23%) |
Sep 23, 2013 | 34.36 | 34.36 | 34.02 | 34.15 | 11,065 | -0.31(-0.90%) |
Sep 20, 2013 | 34.79 | 34.93 | 34.43 | 34.46 | 5,575 | -0.31(-0.88%) |
Sep 19, 2013 | 34.96 | 35.12 | 34.72 | 34.77 | 11,946 | -0.10(-0.29%) |
Sep 18, 2013 | 34.72 | 35.01 | 34.62 | 34.87 | 9,014 | +0.05(+0.14%) |
Sep 17, 2013 | 34.68 | 34.82 | 34.66 | 34.82 | 5,751 | +0.31(+0.89%) |
Sep 16, 2013 | 34.62 | 34.68 | 34.50 | 34.51 | 11,656 | +0.32(+0.93%) |
Sep 13, 2013 | 34.08 | 34.20 | 34.08 | 34.20 | 1,632 | +0.14(+0.41%) |
Sep 12, 2013 | 34.29 | 34.29 | 34.03 | 34.06 | 14,686 | -0.22(-0.64%) |
Sep 11, 2013 | 34.33 | 34.36 | 34.16 | 34.28 | 6,837 | -0.14(-0.41%) |
Sep 10, 2013 | 34.12 | 34.43 | 34.12 | 34.42 | 20,034 | +0.60(+1.77%) |
Sep 09, 2013 | 33.68 | 33.84 | 33.62 | 33.82 | 12,802 | +0.35(+1.04%) |
Sep 06, 2013 | 32.93 | 33.62 | 32.93 | 33.47 | 10,341 | +0.15(+0.45%) |
Sep 05, 2013 | 33.29 | 33.51 | 33.29 | 33.32 | 9,203 | +0.07(+0.21%) |
Sep 04, 2013 | 33.21 | 33.34 | 33.21 | 33.25 | 14,347 | +0.54(+1.64%) |
Sep 03, 2013 | 32.96 | 32.96 | 32.56 | 32.72 | 10,176 | +0.23(+0.70%) |
Aug 30, 2013 | 32.60 | 32.60 | 32.43 | 32.49 | 20,463 | -0.43(-1.29%) |
Aug 29, 2013 | 33.00 | 33.03 | 32.88 | 32.92 | 7,943 | +0.35(+1.09%) |
Aug 28, 2013 | 32.53 | 32.70 | 32.47 | 32.56 | 2,584 | +0.03(+0.10%) |
Aug 27, 2013 | 33.16 | 33.16 | 32.51 | 32.53 | 28,850 | -0.99(-2.96%) |
Aug 26, 2013 | 33.66 | 33.76 | 33.52 | 33.52 | 1,606 | -0.06(-0.19%) |
Aug 23, 2013 | 33.51 | 33.58 | 33.41 | 33.58 | 3,457 | +0.02(+0.05%) |
Aug 22, 2013 | 33.43 | 33.62 | 33.43 | 33.57 | 6,403 | +0.46(+1.40%) |
Aug 21, 2013 | 33.18 | 33.42 | 33.06 | 33.10 | 49,869 | -0.27(-0.80%) |
Aug 20, 2013 | 33.09 | 33.44 | 32.94 | 33.37 | 16,935 | +0.43(+1.32%) |
Aug 19, 2013 | 33.30 | 33.37 | 32.94 | 32.94 | 4,009 | -0.50(-1.48%) |
Aug 16, 2013 | 33.40 | 33.58 | 33.40 | 33.44 | 19,232 | +0.03(+0.09%) |
Aug 15, 2013 | 33.65 | 33.65 | 33.25 | 33.40 | 9,373 | -0.63(-1.87%) |
Aug 14, 2013 | 34.16 | 34.22 | 34.04 | 34.04 | 1,064 | -0.14(-0.40%) |
Aug 13, 2013 | 34.01 | 34.27 | 33.87 | 34.18 | 3,560 | +0.28(+0.84%) |
Aug 12, 2013 | 33.96 | 34.07 | 33.83 | 33.89 | 6,841 | -0.28(-0.81%) |
Aug 09, 2013 | 34.12 | 34.31 | 34.04 | 34.17 | 7,340 | +0.02(+0.05%) |
Aug 08, 2013 | 34.33 | 34.40 | 34.01 | 34.15 | 36,147 | +0.09(+0.28%) |
Aug 07, 2013 | 34.27 | 34.27 | 33.83 | 34.06 | 286,965 | -0.28(-0.83%) |
Aug 06, 2013 | 34.72 | 34.72 | 34.34 | 34.34 | 4,593 | -0.38(-1.09%) |
Aug 05, 2013 | 34.59 | 34.79 | 34.59 | 34.72 | 151,691 | -0.06(-0.16%) |
Aug 02, 2013 | 34.71 | 34.78 | 34.61 | 34.77 | 3,993 | +0.02(+0.05%) |
Aug 01, 2013 | 34.47 | 34.87 | 34.47 | 34.76 | 35,045 | +0.68(+1.99%) |
Jul 31, 2013 | 34.20 | 34.25 | 34.07 | 34.08 | 9,181 | +0.13(+0.37%) |
Jul 30, 2013 | 33.98 | 34.10 | 33.89 | 33.96 | 7,793 | +0.17(+0.49%) |
Jul 29, 2013 | 34.11 | 34.11 | 33.78 | 33.79 | 10,424 | -0.36(-1.06%) |
Jul 26, 2013 | 33.99 | 34.15 | 33.88 | 34.15 | 9,555 | +0.02(+0.05%) |
Jul 25, 2013 | 34.00 | 34.14 | 34.00 | 34.14 | 4,145 | +0.35(+1.05%) |
Jul 24, 2013 | 34.10 | 34.15 | 33.77 | 33.78 | 24,349 | -0.35(-1.04%) |
Jul 23, 2013 | 34.12 | 34.20 | 34.12 | 34.14 | 1,826 | +0.15(+0.44%) |
Jul 22, 2013 | 33.77 | 33.99 | 33.71 | 33.99 | 9,201 | +0.28(+0.84%) |
Jul 19, 2013 | 33.74 | 33.74 | 33.66 | 33.70 | 50,587 | +0.02(+0.07%) |
Jul 18, 2013 | 33.46 | 33.76 | 33.38 | 33.68 | 70,009 | +0.51(+1.54%) |
Jul 17, 2013 | 33.10 | 33.29 | 33.10 | 33.17 | 27,319 | +0.06(+0.17%) |
Jul 16, 2013 | 33.40 | 33.45 | 33.11 | 33.11 | 9,886 | -0.40(-1.20%) |
Jul 15, 2013 | 33.52 | 33.53 | 33.21 | 33.51 | 28,455 | +0.32(+0.95%) |
Jul 12, 2013 | 33.04 | 33.20 | 32.95 | 33.20 | 2,710 | +0.20(+0.60%) |
Jul 11, 2013 | 33.03 | 33.03 | 32.90 | 33.00 | 19,181 | +0.39(+1.18%) |
Jul 10, 2013 | 32.69 | 32.69 | 32.45 | 32.62 | 26,966 | -0.02(-0.07%) |
Jul 09, 2013 | 32.50 | 32.66 | 32.27 | 32.64 | 53,694 | +0.36(+1.12%) |
Jul 08, 2013 | 32.15 | 32.38 | 32.15 | 32.28 | 32,445 | +0.21(+0.66%) |
Jul 05, 2013 | 31.84 | 32.06 | 31.68 | 32.06 | 45,032 | +0.58(+1.83%) |
Jul 03, 2013 | 31.47 | 31.61 | 31.39 | 31.49 | 8,736 | -0.17(-0.55%) |
Jul 02, 2013 | 31.79 | 31.99 | 31.38 | 31.66 | 52,191 | -0.05(-0.15%) |
Jul 01, 2013 | 31.62 | 32.02 | 31.62 | 31.71 | 39,700 | +0.23(+0.73%) |
Jun 28, 2013 | 31.71 | 31.71 | 31.39 | 31.48 | 9,865 | +0.32(+1.04%) |
Jun 26, 2013 | 31.25 | 31.37 | 31.13 | 31.16 | 89,596 | +0.17(+0.53%) |
Jun 25, 2013 | 30.76 | 31.13 | 30.67 | 30.99 | 20,474 | +0.58(+1.89%) |
Jun 24, 2013 | 31.14 | 30.63 | 30.12 | 30.42 | 140,901 | -0.72(-2.33%) |
Jun 21, 2013 | 31.50 | 31.50 | 30.83 | 31.14 | 15,514 | -0.13(-0.41%) |
Jun 20, 2013 | 31.94 | 31.94 | 31.22 | 31.27 | 100,052 | -1.06(-3.29%) |
Jun 19, 2013 | 32.85 | 32.85 | 32.32 | 32.33 | 37,940 | -0.50(-1.52%) |
Jun 18, 2013 | 32.68 | 32.86 | 32.65 | 32.84 | 16,240 | +0.23(+0.70%) |
Jun 17, 2013 | 32.24 | 32.69 | 32.24 | 32.61 | 44,856 | +0.63(+1.98%) |
Jun 14, 2013 | 32.44 | 32.45 | 31.94 | 31.98 | 136,701 | -0.36(-1.11%) |
Jun 13, 2013 | 31.69 | 32.41 | 31.51 | 32.33 | 96,361 | +0.73(+2.30%) |
Jun 12, 2013 | 32.33 | 32.33 | 31.56 | 31.61 | 82,557 | -0.44(-1.37%) |
Jun 11, 2013 | 32.31 | 32.48 | 32.05 | 32.05 | 6,754 | -0.63(-1.94%) |
Jun 10, 2013 | 33.00 | 33.00 | 32.45 | 32.68 | 44,163 | +0.04(+0.12%) |
Jun 07, 2013 | 32.16 | 32.66 | 32.10 | 32.64 | 14,445 | +0.70(+2.20%) |
Jun 06, 2013 | 31.39 | 31.94 | 31.35 | 31.94 | 8,380 | +0.54(+1.72%) |
Jun 05, 2013 | 32.01 | 32.01 | 31.40 | 31.40 | 55,991 | -0.84(-2.62%) |
Jun 04, 2013 | 32.50 | 32.67 | 32.08 | 32.24 | 27,276 | -0.08(-0.24%) |
Jun 03, 2013 | 32.51 | 32.66 | 32.00 | 32.32 | 7,597 | -0.29(-0.89%) |
May 31, 2013 | 32.96 | 33.06 | 32.61 | 32.61 | 33,058 | -0.52(-1.56%) |
May 30, 2013 | 33.05 | 33.16 | 32.98 | 33.12 | 3,918 | +0.31(+0.94%) |
May 29, 2013 | 32.71 | 32.86 | 32.55 | 32.81 | 14,771 | -0.14(-0.42%) |
May 28, 2013 | 32.57 | 33.04 | 32.57 | 32.95 | 5,101 | +0.71(+2.21%) |
May 24, 2013 | 32.05 | 32.24 | 31.96 | 32.24 | 9,478 | -0.02(-0.07%) |
May 23, 2013 | 31.97 | 32.32 | 31.72 | 32.26 | 15,293 | -0.20(-0.63%) |
May 22, 2013 | 33.11 | 33.41 | 32.36 | 32.47 | 20,772 | -0.58(-1.75%) |
May 21, 2013 | 33.12 | 33.23 | 32.99 | 33.05 | 67,964 | -0.07(-0.22%) |
May 20, 2013 | 33.05 | 33.27 | 33.05 | 33.12 | 15,423 | +0.05(+0.15%) |
May 17, 2013 | 32.78 | 33.12 | 32.77 | 33.07 | 156,378 | +0.33(+1.00%) |
May 16, 2013 | 32.64 | 32.80 | 32.64 | 32.74 | 140,449 | +0.13(+0.38%) |
May 15, 2013 | 32.30 | 32.65 | 32.25 | 32.62 | 10,550 | +0.85(+2.68%) |
May 13, 2013 | 31.53 | 31.87 | 31.53 | 31.76 | 13,614 | +0.21(+0.67%) |
May 10, 2013 | 31.56 | 31.56 | 31.35 | 31.55 | 25,510 | +0.18(+0.57%) |
May 09, 2013 | 31.40 | 31.51 | 31.36 | 31.37 | 8,253 | -0.07(-0.22%) |
May 08, 2013 | 31.11 | 31.44 | 31.11 | 31.44 | 7,768 | +0.29(+0.93%) |
May 07, 2013 | 31.08 | 31.19 | 31.04 | 31.15 | 20,486 | +0.13(+0.43%) |
May 06, 2013 | 30.68 | 31.05 | 30.68 | 31.02 | 94,588 | +0.23(+0.76%) |
May 03, 2013 | 30.41 | 30.92 | 30.28 | 30.79 | 42,086 | +0.51(+1.68%) |
May 02, 2013 | 29.79 | 30.28 | 29.79 | 30.28 | 61,051 | +0.41(+1.36%) |
May 01, 2013 | 30.38 | 30.38 | 29.87 | 29.87 | 10,585 | -0.70(-2.30%) |
Apr 30, 2013 | 30.30 | 30.58 | 30.30 | 30.58 | 7,307 | +0.34(+1.14%) |
Apr 29, 2013 | 30.05 | 30.29 | 30.02 | 30.23 | 11,376 | +0.28(+0.94%) |
Apr 26, 2013 | 29.95 | 29.99 | 29.83 | 29.95 | 9,835 | -0.07(-0.23%) |
Apr 25, 2013 | 30.05 | 30.15 | 29.95 | 30.02 | 4,794 | +0.06(+0.21%) |
Apr 24, 2013 | 29.87 | 29.97 | 29.81 | 29.96 | 5,080 | +0.01(+0.03%) |
Apr 23, 2013 | 29.59 | 29.99 | 29.59 | 29.95 | 43,194 | +0.56(+1.92%) |
Apr 22, 2013 | 29.22 | 29.43 | 28.93 | 29.39 | 15,139 | +0.19(+0.64%) |
Apr 19, 2013 | 28.90 | 29.20 | 28.75 | 29.20 | 10,114 | +0.38(+1.30%) |
Apr 18, 2013 | 29.28 | 29.28 | 28.78 | 28.82 | 27,308 | -0.49(-1.68%) |
Apr 17, 2013 | 29.60 | 29.68 | 29.10 | 29.32 | 129,326 | -0.63(-2.11%) |
Apr 16, 2013 | 29.87 | 29.96 | 29.79 | 29.95 | 125,912 | +0.34(+1.14%) |
Apr 15, 2013 | 30.47 | 30.52 | 29.56 | 29.61 | 46,458 | -0.99(-3.24%) |
Apr 12, 2013 | 30.69 | 30.81 | 30.58 | 30.61 | 6,355 | -0.27(-0.89%) |
Apr 11, 2013 | 30.79 | 31.05 | 30.76 | 30.88 | 4,598 | +0.07(+0.23%) |
Apr 10, 2013 | 30.10 | 30.82 | 30.10 | 30.81 | 28,072 | +0.69(+2.28%) |
Apr 09, 2013 | 30.07 | 30.28 | 30.02 | 30.12 | 18,141 | +0.11(+0.36%) |
Apr 08, 2013 | 29.70 | 30.01 | 29.57 | 30.01 | 60,445 | +0.34(+1.16%) |
Apr 05, 2013 | 29.31 | 29.71 | 29.25 | 29.67 | 19,547 | -0.16(-0.55%) |
Apr 04, 2013 | 29.60 | 29.89 | 29.60 | 29.83 | 22,697 | +0.16(+0.55%) |
Apr 03, 2013 | 30.22 | 30.22 | 29.58 | 29.67 | 70,849 | -0.80(-2.61%) |
Apr 02, 2013 | 30.42 | 30.52 | 30.34 | 30.47 | 28,578 | +0.23(+0.75%) |
Apr 01, 2013 | 30.65 | 30.75 | 30.13 | 30.24 | 111,394 | -0.47(-1.53%) |
Mar 28, 2013 | 30.60 | 30.71 | 30.56 | 30.71 | 7,816 | +0.14(+0.46%) |
Mar 27, 2013 | 30.47 | 30.59 | 30.17 | 30.57 | 12,951 | -0.02(-0.07%) |
Mar 26, 2013 | 30.46 | 30.62 | 30.40 | 30.59 | 55,919 | +0.17(+0.57%) |
Mar 25, 2013 | 30.61 | 30.77 | 30.32 | 30.42 | 154,158 | -0.11(-0.36%) |
Mar 22, 2013 | 30.54 | 30.54 | 30.43 | 30.53 | 33,100 | -0.02(-0.05%) |
Mar 21, 2013 | 30.89 | 30.93 | 30.54 | 30.54 | 25,725 | -0.45(-1.46%) |
Mar 20, 2013 | 30.79 | 31.08 | 30.79 | 31.00 | 18,219 | +0.36(+1.17%) |
Mar 19, 2013 | 31.08 | 31.25 | 30.47 | 30.64 | 37,584 | -0.43(-1.40%) |
Mar 18, 2013 | 31.12 | 31.23 | 30.88 | 31.07 | 28,393 | -0.35(-1.11%) |
Mar 15, 2013 | 31.51 | 31.51 | 31.26 | 31.42 | 45,460 | -0.08(-0.24%) |
Mar 14, 2013 | 31.38 | 31.54 | 31.36 | 31.50 | 492,336 | +0.10(+0.32%) |
Mar 13, 2013 | 31.14 | 31.41 | 31.14 | 31.39 | 321,200 | +0.29(+0.93%) |
Mar 12, 2013 | 31.23 | 31.23 | 31.00 | 31.11 | 46,148 | -0.17(-0.55%) |
Mar 11, 2013 | 31.41 | 31.41 | 31.05 | 31.28 | 161,881 | +0.15(+0.48%) |
Mar 08, 2013 | 31.23 | 31.23 | 30.95 | 31.13 | 14,741 | +0.19(+0.60%) |
Mar 07, 2013 | 30.97 | 30.97 | 30.75 | 30.94 | 18,849 | +0.19(+0.63%) |
Mar 06, 2013 | 30.84 | 30.84 | 30.63 | 30.75 | 24,557 | +0.18(+0.59%) |
Mar 05, 2013 | 30.34 | 30.64 | 30.34 | 30.57 | 16,469 | +0.38(+1.26%) |
Mar 04, 2013 | 29.96 | 30.19 | 29.81 | 30.19 | 20,152 | +0.28(+0.94%) |
Mar 01, 2013 | 29.99 | 29.99 | 29.43 | 29.91 | 40,300 | -0.10(-0.34%) |
Feb 28, 2013 | 30.05 | 30.15 | 29.95 | 30.01 | 31,944 | -0.05(-0.18%) |
Feb 27, 2013 | 29.55 | 30.11 | 29.55 | 30.06 | 8,277 | +0.46(+1.55%) |
Feb 26, 2013 | 29.75 | 29.77 | 29.34 | 29.60 | 40,168 | -0.62(-2.06%) |
Feb 22, 2013 | 29.96 | 30.23 | 29.96 | 30.23 | 91,574 | +0.48(+1.60%) |
Feb 21, 2013 | 30.26 | 30.26 | 29.62 | 29.75 | 78,092 | -0.62(-2.04%) |
Feb 20, 2013 | 31.06 | 31.06 | 30.37 | 30.37 | 42,412 | -0.62(-1.99%) |
Feb 19, 2013 | 30.74 | 30.99 | 30.70 | 30.99 | 65,852 | +0.28(+0.91%) |
Feb 15, 2013 | 30.92 | 30.92 | 30.65 | 30.71 | 18,884 | -0.04(-0.13%) |
Feb 14, 2013 | 30.55 | 30.75 | 30.48 | 30.75 | 25,596 | +0.24(+0.79%) |
Feb 13, 2013 | 30.72 | 30.72 | 30.38 | 30.51 | 39,781 | +0.11(+0.38%) |
Feb 12, 2013 | 30.19 | 30.42 | 30.19 | 30.39 | 63,383 | +0.21(+0.71%) |
Feb 11, 2013 | 30.30 | 30.30 | 30.05 | 30.18 | 35,440 | +0.07(+0.23%) |
Feb 08, 2013 | 30.12 | 30.13 | 30.02 | 30.11 | 13,244 | +0.16(+0.55%) |
Feb 07, 2013 | 30.25 | 30.25 | 29.71 | 29.95 | 19,379 | -0.08(-0.26%) |
Feb 06, 2013 | 30.09 | 30.09 | 29.73 | 30.02 | 47,005 | +0.45(+1.52%) |
Feb 04, 2013 | 29.83 | 29.83 | 29.49 | 29.57 | 78,653 | -0.27(-0.90%) |
Feb 01, 2013 | 29.85 | 29.85 | 29.74 | 29.84 | 30,487 | +0.29(+0.98%) |
Jan 31, 2013 | 29.44 | 29.56 | 29.38 | 29.56 | 24,957 | +0.12(+0.40%) |
Jan 30, 2013 | 29.42 | 29.48 | 29.30 | 29.44 | 8,291 | -0.01(-0.03%) |
Jan 29, 2013 | 29.17 | 29.45 | 29.17 | 29.45 | 8,983 | +0.28(+0.96%) |
Jan 28, 2013 | 29.31 | 29.31 | 29.07 | 29.17 | 9,119 | +0.00(+0.00%) |
Jan 25, 2013 | 29.17 | 29.17 | 28.94 | 29.17 | 7,560 | +0.22(+0.75%) |
Jan 24, 2013 | 28.99 | 29.19 | 28.91 | 28.95 | 74,859 | -0.01(-0.03%) |
Jan 23, 2013 | 29.39 | 29.39 | 28.94 | 28.96 | 11,161 | -0.08(-0.27%) |
Jan 22, 2013 | 28.85 | 29.04 | 28.82 | 29.03 | 43,028 | +0.32(+1.11%) |
Jan 18, 2013 | 28.43 | 28.71 | 28.43 | 28.71 | 13,904 | +0.30(+1.04%) |
Jan 17, 2013 | 28.25 | 28.42 | 28.22 | 28.42 | 2,830 | +0.28(+1.00%) |
Jan 16, 2013 | 28.18 | 28.22 | 28.10 | 28.14 | 37,944 | -0.11(-0.39%) |
Jan 15, 2013 | 28.10 | 28.25 | 28.04 | 28.25 | 5,564 | +0.07(+0.25%) |
Jan 14, 2013 | 28.17 | 28.23 | 28.11 | 28.18 | 34,254 | -0.07(-0.25%) |
Jan 11, 2013 | 28.17 | 28.25 | 28.04 | 28.25 | 14,866 | +0.14(+0.50%) |
Jan 10, 2013 | 28.04 | 28.11 | 27.86 | 28.11 | 31,289 | +0.27(+0.98%) |
Jan 09, 2013 | 27.75 | 27.88 | 27.75 | 27.83 | 13,257 | +0.13(+0.48%) |
Jan 08, 2013 | 27.64 | 27.73 | 27.64 | 27.70 | 2,438 | -0.18(-0.63%) |
Jan 07, 2013 | 28.02 | 28.02 | 27.76 | 27.88 | 37,704 | +0.04(+0.15%) |
Jan 04, 2013 | 27.46 | 27.84 | 27.46 | 27.84 | 5,465 | +0.46(+1.68%) |
Jan 03, 2013 | 27.53 | 27.53 | 27.33 | 27.37 | 21,545 | +0.01(+0.03%) |
Jan 02, 2013 | 27.23 | 27.40 | 26.57 | 27.37 | 247,636 | +0.79(+2.99%) |
Dec 31, 2012 | 26.13 | 26.57 | 26.13 | 26.57 | 11,990 | +0.39(+1.49%) |
Dec 28, 2012 | 26.18 | 26.31 | 26.18 | 26.18 | 6,478 | -0.06(-0.24%) |
Dec 27, 2012 | 26.21 | 26.29 | 26.07 | 26.25 | 28,106 | -0.19(-0.71%) |
Dec 26, 2012 | 26.63 | 26.65 | 26.43 | 26.43 | 2,705 | -0.14(-0.53%) |
Dec 24, 2012 | 26.56 | 26.57 | 26.56 | 26.57 | 783 | -0.07(-0.26%) |
Dec 21, 2012 | 26.57 | 26.83 | 26.15 | 26.64 | 105,347 | -0.19(-0.72%) |
Dec 20, 2012 | 26.71 | 26.84 | 26.58 | 26.84 | 3,068 | +0.13(+0.48%) |
Dec 19, 2012 | 26.71 | 26.80 | 26.71 | 26.71 | 1,250 | +0.12(+0.47%) |
Dec 18, 2012 | 26.47 | 26.61 | 26.43 | 26.58 | 4,246 | +0.37(+1.43%) |
Dec 17, 2012 | 26.00 | 26.21 | 25.96 | 26.21 | 2,289 | +0.56(+2.18%) |
Dec 14, 2012 | 25.67 | 25.75 | 25.65 | 25.65 | 9,932 | +0.03(+0.12%) |
Dec 13, 2012 | 25.76 | 25.76 | 25.62 | 25.62 | 7,411 | -0.12(-0.45%) |
Dec 12, 2012 | 25.77 | 25.83 | 25.72 | 25.74 | 4,594 | +0.02(+0.09%) |
Dec 11, 2012 | 25.59 | 25.71 | 25.59 | 25.71 | 1,477 | +0.33(+1.30%) |
Dec 10, 2012 | 25.44 | 25.46 | 25.35 | 25.38 | 2,655 | -0.10(-0.41%) |
Dec 07, 2012 | 25.49 | 25.49 | 25.45 | 25.49 | 1,851 | +0.09(+0.35%) |
Dec 06, 2012 | 25.35 | 25.40 | 25.35 | 25.40 | 1,177 | +0.04(+0.14%) |
Dec 05, 2012 | 25.35 | 25.42 | 25.35 | 25.36 | 1,309 | +0.13(+0.53%) |
Dec 04, 2012 | 25.26 | 25.26 | 25.18 | 25.23 | 17,708 | -0.09(-0.36%) |
Nov 30, 2012 | 25.35 | 25.40 | 25.32 | 25.32 | 28,390 | -0.08(-0.30%) |
Nov 29, 2012 | 25.40 | 25.40 | 25.40 | 25.40 | 130 | +0.06(+0.24%) |
Nov 28, 2012 | 25.20 | 25.34 | 25.20 | 25.34 | 1,596 | +0.14(+0.55%) |
Nov 27, 2012 | 25.33 | 25.33 | 25.16 | 25.20 | 1,729 | -0.01(-0.02%) |
Nov 26, 2012 | 25.22 | 25.22 | 25.21 | 25.21 | 545 | +0.07(+0.29%) |
Nov 23, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 236 | +0.17(+0.68%) |
Nov 21, 2012 | 24.89 | 24.99 | 24.87 | 24.96 | 3,045 | -0.02(-0.06%) |
Nov 20, 2012 | 24.85 | 24.98 | 24.85 | 24.98 | 2,137 | +0.12(+0.49%) |
Nov 19, 2012 | 24.66 | 24.86 | 24.66 | 24.86 | 2,415 | +0.63(+2.62%) |
Nov 16, 2012 | 24.24 | 24.25 | 24.04 | 24.22 | 6,792 | +0.04(+0.16%) |
Nov 15, 2012 | 24.26 | 24.26 | 23.92 | 24.18 | 2,760 | +0.27(+1.12%) |
Nov 14, 2012 | 24.62 | 24.62 | 23.90 | 23.92 | 2,730 | -0.63(-2.58%) |
Nov 13, 2012 | 24.57 | 24.57 | 24.55 | 24.55 | 1,530 | -0.18(-0.74%) |
Nov 12, 2012 | 24.64 | 24.76 | 24.63 | 24.73 | 30,519 | +0.12(+0.50%) |
Nov 09, 2012 | 24.50 | 24.66 | 24.50 | 24.61 | 2,449 | -0.04(-0.15%) |
Nov 08, 2012 | 24.78 | 24.79 | 24.65 | 24.65 | 1,068 | -0.14(-0.56%) |
Nov 07, 2012 | 25.39 | 25.39 | 24.77 | 24.79 | 50,284 | -0.67(-2.64%) |
Nov 05, 2012 | 25.21 | 25.46 | 25.46 | 25.46 | 1,439 | +0.15(+0.60%) |
Nov 02, 2012 | 25.46 | 25.46 | 25.31 | 25.31 | 879 | -0.26(-1.02%) |