Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.45 | 39.76 | 39.03 | 39.11 | 257,241 | -0.30(-0.77%) |
Oct 30, 2013 | 39.73 | 39.73 | 39.05 | 39.42 | 200,775 | -0.18(-0.46%) |
Oct 29, 2013 | 39.46 | 39.79 | 38.95 | 39.60 | 324,990 | +0.15(+0.39%) |
Oct 28, 2013 | 39.51 | 39.56 | 39.10 | 39.45 | 234,950 | -0.06(-0.15%) |
Oct 25, 2013 | 39.57 | 39.59 | 38.68 | 39.51 | 308,361 | +0.07(+0.17%) |
Oct 24, 2013 | 39.89 | 40.24 | 39.37 | 39.44 | 271,075 | -0.49(-1.22%) |
Oct 23, 2013 | 40.44 | 40.65 | 39.87 | 39.93 | 283,101 | -0.72(-1.76%) |
Oct 22, 2013 | 40.61 | 41.05 | 40.39 | 40.64 | 254,006 | +0.08(+0.19%) |
Oct 21, 2013 | 39.91 | 40.63 | 39.68 | 40.57 | 233,022 | +0.64(+1.60%) |
Oct 18, 2013 | 39.70 | 40.32 | 39.25 | 39.93 | 363,473 | +0.41(+1.04%) |
Oct 17, 2013 | 39.03 | 39.66 | 39.03 | 39.51 | 269,941 | +0.24(+0.60%) |
Oct 16, 2013 | 38.17 | 39.30 | 38.11 | 39.28 | 332,396 | +1.18(+3.10%) |
Oct 15, 2013 | 37.90 | 38.69 | 37.90 | 38.10 | 271,122 | +0.00(+0.00%) |
Oct 14, 2013 | 37.55 | 38.16 | 37.55 | 38.10 | 139,722 | +0.25(+0.66%) |
Oct 11, 2013 | 36.98 | 38.01 | 36.98 | 37.84 | 203,141 | +0.67(+1.80%) |
Oct 10, 2013 | 36.58 | 37.23 | 36.48 | 37.17 | 186,887 | +1.00(+2.76%) |
Oct 09, 2013 | 35.91 | 36.44 | 35.67 | 36.18 | 256,499 | +0.42(+1.17%) |
Oct 08, 2013 | 35.86 | 36.05 | 35.60 | 35.76 | 291,682 | -0.08(-0.21%) |
Oct 07, 2013 | 35.77 | 36.22 | 35.60 | 35.83 | 232,395 | -0.37(-1.03%) |
Oct 04, 2013 | 36.09 | 36.52 | 35.90 | 36.21 | 104,877 | +0.02(+0.06%) |
Oct 03, 2013 | 36.62 | 36.65 | 35.81 | 36.18 | 165,685 | -0.62(-1.68%) |
Oct 02, 2013 | 36.79 | 36.88 | 36.34 | 36.80 | 248,293 | -0.25(-0.68%) |
Oct 01, 2013 | 36.19 | 37.10 | 35.88 | 37.05 | 411,342 | +0.75(+2.06%) |
Sep 30, 2013 | 35.90 | 36.59 | 35.90 | 36.30 | 538,093 | -0.06(-0.17%) |
Sep 27, 2013 | 35.64 | 36.51 | 35.55 | 36.37 | 315,081 | +0.41(+1.15%) |
Sep 26, 2013 | 35.33 | 35.98 | 35.06 | 35.95 | 213,692 | +0.58(+1.64%) |
Sep 25, 2013 | 35.30 | 35.48 | 34.95 | 35.37 | 128,816 | +0.02(+0.04%) |
Sep 24, 2013 | 34.94 | 35.96 | 34.94 | 35.36 | 337,952 | +0.37(+1.07%) |
Sep 23, 2013 | 34.91 | 35.12 | 34.32 | 34.99 | 204,038 | -0.09(-0.26%) |
Sep 20, 2013 | 35.28 | 35.36 | 34.99 | 35.08 | 430,691 | -0.03(-0.09%) |
Sep 19, 2013 | 34.80 | 35.12 | 34.70 | 35.11 | 225,597 | +0.33(+0.94%) |
Sep 18, 2013 | 34.56 | 34.86 | 34.21 | 34.78 | 186,022 | +0.11(+0.33%) |
Sep 17, 2013 | 33.71 | 34.72 | 33.60 | 34.67 | 318,365 | +0.90(+2.66%) |
Sep 16, 2013 | 33.74 | 34.00 | 33.53 | 33.77 | 358,271 | -0.06(-0.18%) |
Sep 13, 2013 | 33.76 | 33.98 | 33.51 | 33.83 | 98,157 | +0.22(+0.66%) |
Sep 12, 2013 | 33.90 | 34.11 | 33.59 | 33.61 | 256,110 | -0.40(-1.19%) |
Sep 11, 2013 | 33.92 | 34.18 | 33.76 | 34.01 | 145,688 | -0.02(-0.07%) |
Sep 10, 2013 | 33.83 | 34.18 | 33.66 | 34.03 | 189,561 | +0.43(+1.27%) |
Sep 09, 2013 | 33.29 | 33.77 | 33.19 | 33.61 | 117,250 | +0.35(+1.05%) |
Sep 06, 2013 | 33.41 | 33.67 | 32.97 | 33.26 | 184,384 | -0.03(-0.09%) |
Sep 05, 2013 | 33.24 | 33.57 | 33.10 | 33.29 | 228,500 | +0.12(+0.37%) |
Sep 04, 2013 | 32.68 | 33.41 | 32.59 | 33.16 | 511,143 | +0.41(+1.26%) |
Sep 03, 2013 | 33.21 | 33.74 | 32.36 | 32.75 | 814,546 | -0.04(-0.12%) |
Aug 30, 2013 | 33.26 | 33.39 | 32.71 | 32.79 | 349,597 | -0.59(-1.78%) |
Aug 29, 2013 | 33.28 | 33.80 | 33.19 | 33.38 | 199,395 | +0.02(+0.07%) |
Aug 28, 2013 | 33.16 | 33.50 | 32.85 | 33.36 | 172,149 | +0.20(+0.59%) |
Aug 27, 2013 | 33.69 | 34.11 | 33.17 | 33.17 | 228,846 | -0.83(-2.44%) |
Aug 26, 2013 | 34.05 | 34.28 | 33.83 | 34.00 | 112,011 | -0.05(-0.16%) |
Aug 23, 2013 | 34.25 | 34.38 | 33.83 | 34.05 | 215,846 | -0.20(-0.60%) |
Aug 22, 2013 | 33.90 | 34.36 | 33.72 | 34.25 | 125,300 | +0.47(+1.39%) |
Aug 21, 2013 | 34.19 | 34.25 | 33.74 | 33.78 | 226,594 | -0.50(-1.45%) |
Aug 20, 2013 | 33.95 | 34.37 | 33.82 | 34.28 | 260,167 | +0.42(+1.23%) |
Aug 19, 2013 | 33.99 | 34.17 | 33.53 | 33.87 | 281,992 | +0.07(+0.20%) |
Aug 16, 2013 | 33.46 | 34.08 | 33.17 | 33.80 | 190,532 | +0.14(+0.43%) |
Aug 15, 2013 | 35.44 | 35.44 | 33.57 | 33.66 | 829,067 | -2.02(-5.67%) |
Aug 14, 2013 | 36.27 | 36.27 | 35.61 | 35.68 | 117,979 | -0.51(-1.42%) |
Aug 13, 2013 | 36.25 | 36.49 | 35.95 | 36.19 | 204,942 | -0.09(-0.25%) |
Aug 12, 2013 | 36.08 | 36.33 | 35.60 | 36.29 | 235,029 | -0.12(-0.33%) |
Aug 09, 2013 | 36.37 | 36.69 | 36.20 | 36.41 | 143,188 | -0.04(-0.10%) |
Aug 08, 2013 | 36.50 | 36.72 | 36.32 | 36.44 | 221,652 | +0.08(+0.23%) |
Aug 07, 2013 | 36.26 | 36.58 | 36.10 | 36.36 | 201,956 | -0.02(-0.06%) |
Aug 06, 2013 | 36.70 | 36.74 | 35.90 | 36.38 | 324,319 | -0.34(-0.93%) |
Aug 05, 2013 | 36.85 | 36.90 | 36.51 | 36.72 | 489,501 | -0.24(-0.65%) |
Aug 02, 2013 | 36.92 | 37.08 | 36.61 | 36.96 | 484,574 | -0.05(-0.12%) |
Aug 01, 2013 | 36.18 | 37.01 | 36.07 | 37.01 | 840,897 | +1.12(+3.11%) |
Jul 31, 2013 | 35.95 | 35.95 | 35.34 | 35.89 | 875,674 | +0.07(+0.19%) |
Jul 30, 2013 | 36.08 | 36.15 | 35.70 | 35.82 | 213,087 | -0.22(-0.61%) |
Jul 29, 2013 | 36.04 | 36.09 | 35.65 | 36.04 | 458,756 | +0.00(+0.00%) |
Jul 26, 2013 | 35.79 | 36.11 | 35.37 | 36.04 | 449,157 | +0.00(+0.00%) |
Jul 25, 2013 | 35.35 | 36.07 | 35.14 | 36.04 | 780,356 | +0.24(+0.68%) |
Jul 24, 2013 | 36.05 | 36.06 | 35.54 | 35.80 | 333,246 | -0.22(-0.61%) |
Jul 23, 2013 | 35.65 | 36.05 | 35.36 | 36.02 | 424,866 | +0.52(+1.47%) |
Jul 22, 2013 | 35.55 | 35.80 | 35.32 | 35.50 | 302,855 | +0.18(+0.51%) |
Jul 19, 2013 | 35.86 | 35.88 | 35.28 | 35.32 | 329,355 | -0.48(-1.35%) |
Jul 18, 2013 | 35.75 | 36.04 | 35.74 | 35.80 | 372,800 | +0.16(+0.44%) |
Jul 17, 2013 | 35.87 | 36.00 | 35.51 | 35.64 | 207,438 | -0.16(-0.44%) |
Jul 16, 2013 | 36.51 | 36.58 | 35.76 | 35.80 | 287,770 | -0.68(-1.86%) |
Jul 15, 2013 | 36.43 | 36.75 | 36.28 | 36.48 | 218,936 | +0.00(+0.00%) |
Jul 12, 2013 | 36.40 | 36.67 | 36.37 | 36.48 | 210,079 | +0.03(+0.08%) |
Jul 11, 2013 | 36.77 | 36.82 | 36.30 | 36.45 | 266,792 | +0.31(+0.86%) |
Jul 10, 2013 | 35.65 | 36.23 | 35.32 | 36.14 | 316,087 | -0.26(-0.73%) |
Jul 09, 2013 | 36.22 | 36.78 | 36.10 | 36.41 | 250,893 | +0.30(+0.84%) |
Jul 08, 2013 | 35.87 | 36.27 | 35.77 | 36.10 | 307,620 | +0.38(+1.06%) |
Jul 05, 2013 | 36.38 | 36.48 | 35.65 | 35.73 | 702,924 | -0.30(-0.84%) |
Jul 03, 2013 | 35.56 | 36.24 | 35.34 | 36.03 | 144,356 | +0.23(+0.63%) |
Jul 02, 2013 | 35.79 | 36.07 | 35.48 | 35.80 | 551,967 | +0.05(+0.13%) |
Jul 01, 2013 | 36.26 | 36.66 | 35.34 | 35.76 | 755,833 | -0.27(-0.75%) |
Jun 28, 2013 | 36.25 | 36.32 | 35.83 | 36.03 | 518,785 | -0.26(-0.71%) |
Jun 27, 2013 | 35.67 | 36.53 | 35.54 | 36.29 | 484,476 | +0.73(+2.06%) |
Jun 26, 2013 | 35.52 | 35.88 | 35.33 | 35.55 | 597,193 | +0.22(+0.62%) |
Jun 25, 2013 | 34.96 | 35.48 | 34.85 | 35.33 | 459,341 | +0.45(+1.30%) |
Jun 24, 2013 | 34.52 | 34.97 | 34.29 | 34.88 | 510,614 | +0.14(+0.41%) |
Jun 21, 2013 | 34.23 | 34.89 | 34.07 | 34.74 | 593,732 | +0.68(+2.00%) |
Jun 20, 2013 | 34.08 | 34.23 | 33.72 | 34.06 | 471,005 | -0.30(-0.88%) |
Jun 19, 2013 | 34.74 | 34.87 | 34.35 | 34.36 | 362,902 | -0.49(-1.41%) |
Jun 18, 2013 | 34.04 | 35.33 | 34.00 | 34.85 | 664,441 | +0.89(+2.62%) |
Jun 17, 2013 | 33.97 | 34.28 | 33.70 | 33.96 | 383,354 | +0.23(+0.69%) |
Jun 14, 2013 | 33.89 | 34.03 | 33.30 | 33.72 | 419,420 | -0.14(-0.42%) |
Jun 13, 2013 | 31.20 | 34.06 | 31.11 | 33.87 | 902,582 | +2.73(+8.78%) |
Jun 12, 2013 | 31.35 | 31.46 | 31.04 | 31.13 | 270,105 | -0.05(-0.15%) |
Jun 11, 2013 | 31.23 | 31.47 | 30.98 | 31.18 | 373,724 | -0.31(-0.98%) |
Jun 10, 2013 | 31.07 | 31.75 | 31.07 | 31.49 | 293,574 | +0.45(+1.46%) |
Jun 07, 2013 | 30.65 | 31.14 | 30.51 | 31.04 | 164,323 | +0.55(+1.81%) |
Jun 06, 2013 | 30.01 | 30.48 | 29.94 | 30.48 | 431,069 | +0.48(+1.59%) |
Jun 05, 2013 | 30.54 | 30.74 | 29.85 | 30.01 | 640,104 | -0.66(-2.14%) |
Jun 04, 2013 | 30.93 | 31.03 | 30.49 | 30.67 | 822,052 | -0.14(-0.44%) |
Jun 03, 2013 | 30.92 | 31.20 | 30.05 | 30.80 | 990,652 | -0.15(-0.49%) |
May 31, 2013 | 31.20 | 31.66 | 30.93 | 30.95 | 254,262 | -0.41(-1.30%) |
May 30, 2013 | 31.17 | 31.49 | 31.08 | 31.36 | 202,403 | +0.28(+0.90%) |
May 29, 2013 | 31.17 | 31.27 | 30.79 | 31.08 | 161,791 | -0.10(-0.32%) |
May 28, 2013 | 31.32 | 31.54 | 30.85 | 31.18 | 276,047 | +0.29(+0.94%) |
May 24, 2013 | 31.00 | 31.09 | 30.45 | 30.89 | 227,107 | -0.15(-0.48%) |
May 23, 2013 | 30.55 | 31.09 | 30.09 | 31.04 | 253,389 | +0.16(+0.51%) |
May 22, 2013 | 31.50 | 31.75 | 30.73 | 30.88 | 382,116 | -0.58(-1.85%) |
May 21, 2013 | 31.96 | 32.16 | 31.29 | 31.47 | 469,889 | -0.43(-1.36%) |
May 20, 2013 | 31.85 | 32.08 | 31.82 | 31.90 | 485,725 | -0.04(-0.12%) |
May 17, 2013 | 31.79 | 32.16 | 31.66 | 31.94 | 361,074 | +0.16(+0.49%) |
May 16, 2013 | 32.11 | 32.20 | 31.50 | 31.78 | 349,246 | -0.37(-1.14%) |
May 15, 2013 | 31.56 | 32.50 | 31.56 | 32.15 | 291,618 | +0.40(+1.25%) |
May 13, 2013 | 31.92 | 32.00 | 31.36 | 31.75 | 267,690 | -0.19(-0.59%) |
May 10, 2013 | 30.62 | 32.76 | 30.62 | 31.94 | 824,207 | +1.36(+4.45%) |
May 09, 2013 | 30.14 | 30.64 | 30.14 | 30.58 | 310,645 | +0.40(+1.34%) |
May 08, 2013 | 30.20 | 30.32 | 29.87 | 30.17 | 206,980 | +0.00(+0.00%) |
May 07, 2013 | 29.77 | 30.20 | 29.75 | 30.17 | 224,035 | +0.37(+1.26%) |
May 06, 2013 | 29.36 | 29.97 | 29.36 | 29.80 | 259,403 | +0.49(+1.68%) |
May 03, 2013 | 28.92 | 29.36 | 28.66 | 29.30 | 258,804 | +0.64(+2.24%) |
May 02, 2013 | 28.40 | 28.86 | 28.38 | 28.66 | 227,848 | +0.41(+1.46%) |
May 01, 2013 | 28.80 | 28.93 | 28.23 | 28.25 | 410,114 | -0.79(-2.70%) |
Apr 30, 2013 | 29.23 | 29.27 | 28.59 | 29.03 | 412,317 | -0.16(-0.56%) |
Apr 29, 2013 | 28.83 | 29.39 | 28.66 | 29.20 | 393,045 | +0.34(+1.19%) |
Apr 26, 2013 | 28.17 | 29.15 | 28.17 | 28.86 | 602,775 | +0.69(+2.44%) |
Apr 25, 2013 | 28.48 | 28.79 | 27.88 | 28.17 | 785,964 | -0.31(-1.08%) |
Apr 24, 2013 | 29.25 | 29.38 | 28.42 | 28.47 | 400,412 | -0.70(-2.41%) |
Apr 23, 2013 | 28.88 | 29.26 | 28.77 | 29.18 | 424,935 | +0.54(+1.88%) |
Apr 22, 2013 | 27.79 | 28.94 | 27.75 | 28.64 | 1,054,476 | +1.08(+3.91%) |
Apr 19, 2013 | 27.23 | 27.63 | 27.22 | 27.56 | 925,240 | +0.35(+1.29%) |
Apr 18, 2013 | 27.63 | 27.68 | 26.97 | 27.21 | 522,731 | -0.32(-1.17%) |
Apr 17, 2013 | 28.30 | 28.30 | 27.34 | 27.53 | 585,550 | -0.87(-3.06%) |
Apr 16, 2013 | 28.51 | 28.83 | 28.10 | 28.40 | 624,508 | +0.01(+0.03%) |
Apr 15, 2013 | 29.12 | 29.25 | 28.08 | 28.39 | 536,140 | -0.88(-2.99%) |
Apr 12, 2013 | 29.46 | 29.52 | 29.18 | 29.27 | 354,764 | -0.20(-0.69%) |
Apr 11, 2013 | 29.09 | 29.57 | 28.84 | 29.47 | 432,899 | +0.37(+1.29%) |
Apr 10, 2013 | 28.39 | 29.16 | 28.29 | 29.09 | 501,693 | +0.79(+2.77%) |
Apr 09, 2013 | 28.88 | 28.88 | 28.28 | 28.31 | 396,367 | -0.49(-1.71%) |
Apr 08, 2013 | 28.67 | 28.83 | 28.29 | 28.80 | 504,158 | +0.12(+0.42%) |
Apr 05, 2013 | 28.87 | 28.88 | 28.51 | 28.68 | 460,266 | -0.44(-1.52%) |
Apr 04, 2013 | 29.06 | 29.33 | 28.84 | 29.12 | 336,487 | +0.16(+0.57%) |
Apr 03, 2013 | 28.84 | 29.12 | 28.46 | 28.96 | 1,106,530 | +0.29(+1.02%) |
Apr 02, 2013 | 28.71 | 29.27 | 28.53 | 28.67 | 633,071 | +0.14(+0.50%) |
Apr 01, 2013 | 28.68 | 28.77 | 28.18 | 28.53 | 345,906 | -0.09(-0.31%) |
Mar 28, 2013 | 28.93 | 29.07 | 28.39 | 28.62 | 500,873 | -0.26(-0.91%) |
Mar 27, 2013 | 28.28 | 29.53 | 28.27 | 28.88 | 661,061 | +0.53(+1.87%) |
Mar 26, 2013 | 27.88 | 28.48 | 27.88 | 28.35 | 897,625 | +0.51(+1.83%) |
Mar 25, 2013 | 27.39 | 27.91 | 27.30 | 27.84 | 701,969 | +0.46(+1.69%) |
Mar 22, 2013 | 27.36 | 27.53 | 27.28 | 27.37 | 283,139 | +0.02(+0.08%) |
Mar 21, 2013 | 27.40 | 27.58 | 27.21 | 27.35 | 309,551 | -0.16(-0.60%) |
Mar 20, 2013 | 27.29 | 27.73 | 27.28 | 27.52 | 452,881 | +0.28(+1.02%) |
Mar 19, 2013 | 27.07 | 27.40 | 26.84 | 27.24 | 567,159 | +0.16(+0.61%) |
Mar 18, 2013 | 26.67 | 27.17 | 26.59 | 27.07 | 593,390 | +0.07(+0.25%) |
Mar 15, 2013 | 28.01 | 28.01 | 26.93 | 27.01 | 683,201 | -0.52(-1.88%) |
Mar 14, 2013 | 27.39 | 27.53 | 27.23 | 27.52 | 363,756 | +0.16(+0.57%) |
Mar 13, 2013 | 27.53 | 27.59 | 27.29 | 27.37 | 668,756 | -0.16(-0.60%) |
Mar 12, 2013 | 27.85 | 27.85 | 27.49 | 27.53 | 771,663 | -0.29(-1.05%) |
Mar 11, 2013 | 27.94 | 27.95 | 27.66 | 27.82 | 955,288 | -0.18(-0.64%) |
Mar 08, 2013 | 28.47 | 29.06 | 27.44 | 28.00 | 1,783,281 | -0.28(-1.00%) |
Mar 07, 2013 | 29.17 | 29.17 | 27.43 | 28.29 | 3,120,695 | -1.85(-6.15%) |
Mar 06, 2013 | 30.02 | 30.66 | 29.51 | 30.14 | 1,095,984 | -0.64(-2.09%) |
Mar 05, 2013 | 30.99 | 31.24 | 30.62 | 30.78 | 596,893 | +0.01(+0.02%) |
Mar 04, 2013 | 30.66 | 31.23 | 30.61 | 30.78 | 917,746 | +0.11(+0.37%) |
Mar 01, 2013 | 31.18 | 31.34 | 30.43 | 30.66 | 819,822 | -0.76(-2.43%) |
Feb 28, 2013 | 31.26 | 31.73 | 31.14 | 31.43 | 808,017 | +0.13(+0.41%) |
Feb 27, 2013 | 31.19 | 31.44 | 30.86 | 31.30 | 606,360 | +0.01(+0.05%) |
Feb 26, 2013 | 31.21 | 31.89 | 30.90 | 31.29 | 1,132,489 | -0.24(-0.77%) |
Feb 25, 2013 | 31.88 | 32.66 | 31.50 | 31.53 | 592,898 | -0.14(-0.44%) |
Feb 22, 2013 | 31.96 | 32.18 | 31.02 | 31.67 | 1,042,726 | -0.32(-1.00%) |
Feb 21, 2013 | 32.69 | 32.75 | 31.52 | 31.99 | 1,226,256 | -0.76(-2.33%) |
Feb 20, 2013 | 33.02 | 34.04 | 32.39 | 32.75 | 2,426,062 | +0.60(+1.87%) |
Feb 19, 2013 | 31.07 | 32.50 | 31.07 | 32.15 | 2,747,787 | +1.10(+3.56%) |
Feb 15, 2013 | 30.45 | 31.83 | 30.20 | 31.05 | 2,993,938 | +0.79(+2.59%) |
Feb 14, 2013 | 27.95 | 30.90 | 27.79 | 30.26 | 2,648,904 | +2.13(+7.56%) |
Feb 13, 2013 | 27.82 | 28.42 | 27.19 | 28.13 | 662,807 | -0.04(-0.13%) |
Feb 12, 2013 | 27.90 | 28.27 | 27.84 | 28.17 | 387,486 | +0.39(+1.39%) |
Feb 11, 2013 | 27.13 | 27.81 | 27.09 | 27.79 | 316,171 | +0.67(+2.46%) |
Feb 08, 2013 | 27.16 | 27.61 | 26.97 | 27.12 | 192,263 | -0.01(-0.03%) |
Feb 07, 2013 | 27.22 | 27.40 | 26.97 | 27.13 | 243,794 | -0.08(-0.30%) |
Feb 06, 2013 | 26.83 | 27.25 | 26.71 | 27.21 | 287,644 | +0.46(+1.72%) |
Feb 04, 2013 | 26.85 | 27.01 | 26.59 | 26.75 | 375,642 | -0.17(-0.63%) |
Feb 01, 2013 | 26.93 | 27.16 | 26.83 | 26.92 | 288,620 | +0.06(+0.22%) |
Jan 31, 2013 | 26.81 | 27.02 | 26.68 | 26.86 | 296,856 | -0.02(-0.08%) |
Jan 30, 2013 | 27.13 | 27.21 | 26.83 | 26.88 | 279,096 | -0.27(-1.01%) |
Jan 29, 2013 | 27.13 | 27.40 | 26.80 | 27.16 | 338,321 | -0.06(-0.22%) |
Jan 28, 2013 | 26.92 | 27.24 | 26.64 | 27.22 | 325,048 | +0.36(+1.32%) |
Jan 25, 2013 | 26.46 | 26.86 | 26.29 | 26.86 | 610,331 | +0.62(+2.37%) |
Jan 24, 2013 | 25.38 | 26.62 | 24.83 | 26.24 | 1,094,227 | +0.81(+3.20%) |
Jan 23, 2013 | 25.22 | 25.56 | 25.17 | 25.42 | 689,331 | +0.12(+0.47%) |
Jan 22, 2013 | 25.20 | 25.30 | 25.03 | 25.30 | 525,788 | +0.13(+0.50%) |
Jan 18, 2013 | 25.50 | 25.58 | 25.08 | 25.18 | 345,403 | -0.33(-1.28%) |
Jan 17, 2013 | 25.37 | 25.56 | 25.24 | 25.50 | 337,213 | +0.28(+1.12%) |
Jan 16, 2013 | 25.05 | 25.38 | 25.05 | 25.22 | 222,611 | +0.08(+0.32%) |
Jan 15, 2013 | 24.99 | 25.18 | 24.89 | 25.14 | 347,808 | +0.08(+0.33%) |
Jan 14, 2013 | 24.96 | 25.27 | 24.86 | 25.06 | 254,108 | +0.10(+0.39%) |
Jan 11, 2013 | 25.27 | 25.49 | 24.91 | 24.96 | 240,136 | -0.27(-1.06%) |
Jan 10, 2013 | 25.16 | 25.34 | 25.02 | 25.23 | 390,622 | +0.13(+0.50%) |
Jan 09, 2013 | 25.44 | 25.44 | 24.86 | 25.10 | 238,553 | -0.27(-1.08%) |
Jan 08, 2013 | 25.02 | 25.47 | 24.99 | 25.38 | 198,013 | +0.34(+1.36%) |
Jan 07, 2013 | 25.44 | 25.55 | 25.02 | 25.04 | 288,162 | -0.51(-2.00%) |
Jan 04, 2013 | 25.35 | 25.67 | 25.18 | 25.55 | 328,923 | +0.31(+1.23%) |
Jan 03, 2013 | 25.55 | 25.64 | 25.04 | 25.24 | 480,775 | -0.21(-0.82%) |
Jan 02, 2013 | 26.05 | 26.13 | 25.37 | 25.45 | 798,762 | -0.07(-0.29%) |
Dec 31, 2012 | 24.65 | 25.56 | 24.53 | 25.52 | 895,123 | +0.83(+3.36%) |
Dec 28, 2012 | 24.38 | 24.87 | 24.38 | 24.69 | 385,912 | +0.16(+0.63%) |
Dec 27, 2012 | 24.62 | 24.71 | 24.19 | 24.53 | 392,964 | -0.03(-0.12%) |
Dec 26, 2012 | 24.81 | 25.14 | 24.49 | 24.56 | 541,943 | -0.14(-0.57%) |
Dec 24, 2012 | 25.50 | 25.92 | 24.54 | 24.70 | 495,813 | -0.96(-3.75%) |
Dec 21, 2012 | 25.37 | 26.17 | 24.61 | 25.67 | 9,764,047 | +0.01(+0.03%) |
Dec 20, 2012 | 25.90 | 26.43 | 25.42 | 25.66 | 1,096,573 | -0.24(-0.94%) |
Dec 19, 2012 | 25.62 | 25.91 | 25.45 | 25.90 | 972,704 | +0.30(+1.16%) |
Dec 18, 2012 | 26.07 | 26.16 | 25.52 | 25.61 | 1,107,260 | -0.46(-1.76%) |
Dec 17, 2012 | 25.76 | 26.16 | 25.61 | 26.07 | 596,717 | +0.38(+1.47%) |
Dec 14, 2012 | 25.27 | 25.80 | 25.27 | 25.69 | 485,555 | +0.30(+1.20%) |
Dec 13, 2012 | 25.62 | 25.73 | 25.26 | 25.39 | 377,781 | -0.23(-0.90%) |
Dec 12, 2012 | 25.67 | 25.90 | 25.48 | 25.62 | 369,666 | -0.05(-0.20%) |
Dec 11, 2012 | 25.85 | 25.93 | 25.55 | 25.67 | 643,550 | -0.10(-0.40%) |
Dec 10, 2012 | 25.05 | 26.21 | 25.05 | 25.77 | 1,335,988 | +0.76(+3.02%) |
Dec 07, 2012 | 24.61 | 25.05 | 24.10 | 25.02 | 535,904 | +0.43(+1.75%) |
Dec 06, 2012 | 24.10 | 24.70 | 23.89 | 24.59 | 542,722 | +0.51(+2.12%) |
Dec 05, 2012 | 23.31 | 24.35 | 23.31 | 24.07 | 615,008 | +0.87(+3.73%) |
Dec 04, 2012 | 23.25 | 23.44 | 22.97 | 23.21 | 387,706 | +0.11(+0.48%) |
Nov 30, 2012 | 23.09 | 23.33 | 22.94 | 23.10 | 471,201 | +0.05(+0.23%) |
Nov 29, 2012 | 22.59 | 23.21 | 22.59 | 23.05 | 478,256 | +0.61(+2.71%) |
Nov 28, 2012 | 22.32 | 22.65 | 22.07 | 22.44 | 394,796 | +0.14(+0.64%) |
Nov 27, 2012 | 22.49 | 22.69 | 22.30 | 22.30 | 339,491 | -0.15(-0.68%) |
Nov 26, 2012 | 22.52 | 22.73 | 22.35 | 22.45 | 365,816 | -0.15(-0.68%) |
Nov 23, 2012 | 22.48 | 22.71 | 22.40 | 22.60 | 90,947 | +0.17(+0.75%) |
Nov 21, 2012 | 22.30 | 22.53 | 22.14 | 22.43 | 218,953 | +0.07(+0.29%) |
Nov 20, 2012 | 21.81 | 22.43 | 21.71 | 22.37 | 494,143 | +0.58(+2.65%) |
Nov 19, 2012 | 22.00 | 22.05 | 21.59 | 21.79 | 539,036 | +0.08(+0.37%) |
Nov 16, 2012 | 21.88 | 22.06 | 21.41 | 21.71 | 376,839 | -0.23(-1.03%) |
Nov 15, 2012 | 22.10 | 22.42 | 21.89 | 21.94 | 470,064 | -0.15(-0.70%) |
Nov 14, 2012 | 22.65 | 23.07 | 21.97 | 22.09 | 487,649 | -0.53(-2.36%) |
Nov 13, 2012 | 22.79 | 22.93 | 22.51 | 22.62 | 661,524 | -0.26(-1.12%) |
Nov 12, 2012 | 23.31 | 23.49 | 22.68 | 22.88 | 439,542 | -0.30(-1.29%) |
Nov 09, 2012 | 23.03 | 23.39 | 23.00 | 23.18 | 737,251 | -0.01(-0.03%) |
Nov 08, 2012 | 23.82 | 23.82 | 23.13 | 23.19 | 530,946 | -0.45(-1.92%) |
Nov 07, 2012 | 23.96 | 24.18 | 23.52 | 23.64 | 362,411 | -0.50(-2.06%) |
Nov 06, 2012 | 24.43 | 24.72 | 23.91 | 24.14 | 727,161 | -0.12(-0.51%) |
Nov 05, 2012 | 24.25 | 24.53 | 23.97 | 24.26 | 201,138 | -0.03(-0.12%) |
Nov 02, 2012 | 24.85 | 24.99 | 24.23 | 24.29 | 244,254 | -0.41(-1.66%) |