Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.59 | 60.34 | 58.63 | 59.61 | 0 | -0.21(-0.35%) |
Oct 30, 2013 | 59.35 | 60.68 | 59.35 | 59.82 | 166,404 | -0.40(-0.67%) |
Oct 29, 2013 | 60.17 | 60.32 | 59.79 | 60.22 | 0 | +0.34(+0.56%) |
Oct 28, 2013 | 59.94 | 60.54 | 59.69 | 59.89 | 0 | -0.05(-0.09%) |
Oct 25, 2013 | 60.26 | 60.47 | 59.69 | 59.94 | 0 | -0.05(-0.08%) |
Oct 24, 2013 | 59.89 | 60.82 | 59.02 | 59.99 | 341,357 | +0.56(+0.94%) |
Oct 23, 2013 | 60.09 | 62.02 | 59.05 | 59.43 | 0 | -0.20(-0.34%) |
Oct 22, 2013 | 60.10 | 60.32 | 59.48 | 59.63 | 159,141 | -0.37(-0.62%) |
Oct 21, 2013 | 60.36 | 60.99 | 59.68 | 60.01 | 171,450 | -0.09(-0.15%) |
Oct 18, 2013 | 60.75 | 60.87 | 60.02 | 60.10 | 186,396 | +0.51(+0.86%) |
Oct 17, 2013 | 59.31 | 59.69 | 58.71 | 59.59 | 230,785 | +0.16(+0.28%) |
Oct 16, 2013 | 60.62 | 61.31 | 59.19 | 59.42 | 159,394 | -0.66(-1.10%) |
Oct 15, 2013 | 60.25 | 60.58 | 59.75 | 60.08 | 193,133 | -0.23(-0.38%) |
Oct 14, 2013 | 59.60 | 60.85 | 59.45 | 60.31 | 171,653 | +0.48(+0.79%) |
Oct 11, 2013 | 58.80 | 60.13 | 58.72 | 59.83 | 0 | +0.53(+0.89%) |
Oct 10, 2013 | 58.16 | 59.60 | 57.76 | 59.30 | 150,203 | +1.87(+3.26%) |
Oct 09, 2013 | 56.93 | 57.72 | 56.77 | 57.43 | 207,163 | +0.75(+1.32%) |
Oct 08, 2013 | 57.28 | 57.46 | 56.33 | 56.68 | 145,902 | -0.73(-1.27%) |
Oct 07, 2013 | 57.19 | 57.86 | 56.84 | 57.41 | 0 | -0.16(-0.29%) |
Oct 04, 2013 | 55.95 | 57.68 | 55.75 | 57.57 | 0 | +1.48(+2.64%) |
Oct 03, 2013 | 56.17 | 56.39 | 55.61 | 56.09 | 0 | +0.04(+0.07%) |
Oct 02, 2013 | 56.14 | 56.32 | 55.76 | 56.06 | 214,662 | -0.35(-0.62%) |
Oct 01, 2013 | 54.83 | 56.43 | 54.74 | 56.40 | 151,178 | +1.53(+2.78%) |
Sep 27, 2013 | 54.84 | 55.80 | 54.52 | 54.88 | 0 | -0.44(-0.79%) |
Sep 26, 2013 | 55.11 | 55.76 | 54.45 | 55.32 | 127,156 | +0.49(+0.90%) |
Sep 25, 2013 | 56.37 | 56.37 | 54.75 | 54.82 | 216,394 | -1.35(-2.41%) |
Sep 24, 2013 | 54.90 | 56.81 | 54.82 | 56.18 | 163,505 | +1.28(+2.33%) |
Sep 23, 2013 | 53.96 | 55.19 | 53.41 | 54.90 | 162,716 | +1.01(+1.87%) |
Sep 20, 2013 | 52.02 | 53.99 | 51.88 | 53.89 | 0 | +1.91(+3.67%) |
Sep 19, 2013 | 51.84 | 51.99 | 51.23 | 51.98 | 95,460 | +0.25(+0.48%) |
Sep 18, 2013 | 51.92 | 52.17 | 50.93 | 51.73 | 0 | -0.16(-0.32%) |
Sep 17, 2013 | 50.96 | 51.91 | 50.82 | 51.90 | 0 | +0.92(+1.81%) |
Sep 16, 2013 | 50.73 | 51.59 | 50.14 | 50.98 | 0 | +0.84(+1.68%) |
Sep 13, 2013 | 49.98 | 50.47 | 49.98 | 50.14 | 0 | +0.42(+0.85%) |
Sep 12, 2013 | 49.92 | 49.92 | 49.51 | 49.72 | 0 | -0.06(-0.13%) |
Sep 11, 2013 | 49.67 | 49.89 | 49.48 | 49.78 | 0 | -0.13(-0.26%) |
Sep 10, 2013 | 49.56 | 49.97 | 49.18 | 49.91 | 94,929 | +0.53(+1.07%) |
Sep 09, 2013 | 49.15 | 49.54 | 48.96 | 49.38 | 0 | +0.42(+0.86%) |
Sep 06, 2013 | 49.47 | 49.80 | 48.28 | 48.96 | 0 | -0.21(-0.43%) |
Sep 05, 2013 | 49.08 | 49.78 | 48.93 | 49.17 | 0 | +0.01(+0.02%) |
Sep 04, 2013 | 48.23 | 49.51 | 47.63 | 49.16 | 0 | +1.07(+2.22%) |
Sep 03, 2013 | 47.06 | 48.35 | 46.82 | 48.09 | 0 | +1.70(+3.66%) |
Aug 30, 2013 | 47.34 | 47.45 | 46.28 | 46.39 | 0 | -1.07(-2.25%) |
Aug 29, 2013 | 47.29 | 47.67 | 47.19 | 47.46 | 88,467 | +0.16(+0.35%) |
Aug 28, 2013 | 47.59 | 48.18 | 47.18 | 47.29 | 0 | -0.23(-0.48%) |
Aug 27, 2013 | 47.68 | 48.74 | 47.20 | 47.52 | 134,569 | -0.87(-1.79%) |
Aug 26, 2013 | 48.87 | 49.27 | 48.31 | 48.39 | 0 | -0.40(-0.82%) |
Aug 23, 2013 | 48.55 | 49.15 | 48.46 | 48.79 | 0 | +0.38(+0.79%) |
Aug 22, 2013 | 47.76 | 48.48 | 47.74 | 48.41 | 73,464 | +0.77(+1.61%) |
Aug 21, 2013 | 47.47 | 48.23 | 47.18 | 47.64 | 0 | -0.19(-0.40%) |
Aug 20, 2013 | 47.20 | 47.91 | 46.86 | 47.83 | 331,465 | +0.82(+1.75%) |
Aug 19, 2013 | 47.46 | 48.04 | 46.96 | 47.01 | 83,497 | -0.30(-0.64%) |
Aug 16, 2013 | 47.21 | 47.92 | 47.21 | 47.31 | 0 | -0.17(-0.37%) |
Aug 15, 2013 | 48.75 | 48.85 | 47.41 | 47.49 | 99,204 | -1.67(-3.40%) |
Aug 14, 2013 | 49.15 | 49.56 | 49.10 | 49.16 | 161,199 | +0.05(+0.11%) |
Aug 13, 2013 | 49.02 | 49.91 | 48.28 | 49.10 | 81,998 | +0.08(+0.17%) |
Aug 12, 2013 | 48.39 | 49.27 | 48.09 | 49.02 | 98,129 | +0.64(+1.32%) |
Aug 09, 2013 | 48.29 | 49.09 | 48.25 | 48.38 | 154,313 | -0.07(-0.15%) |
Aug 08, 2013 | 48.02 | 48.57 | 47.38 | 48.45 | 182,044 | +0.66(+1.38%) |
Aug 07, 2013 | 48.24 | 48.46 | 47.29 | 47.80 | 198,320 | -0.46(-0.95%) |
Aug 06, 2013 | 48.24 | 48.47 | 47.99 | 48.25 | 216,731 | +0.00(+0.00%) |
Aug 05, 2013 | 48.31 | 48.80 | 48.09 | 48.25 | 135,053 | -0.03(-0.06%) |
Aug 02, 2013 | 48.08 | 48.52 | 47.46 | 48.28 | 222,897 | -0.10(-0.21%) |
Aug 01, 2013 | 47.62 | 48.54 | 47.59 | 48.38 | 268,287 | +1.25(+2.65%) |
Jul 31, 2013 | 47.66 | 47.96 | 47.05 | 47.13 | 0 | -0.49(-1.03%) |
Jul 30, 2013 | 47.74 | 48.04 | 47.44 | 47.62 | 0 | -0.10(-0.21%) |
Jul 29, 2013 | 47.82 | 48.16 | 47.52 | 47.72 | 0 | -0.10(-0.21%) |
Jul 26, 2013 | 46.95 | 48.05 | 45.96 | 47.82 | 0 | -0.88(-1.80%) |
Jul 25, 2013 | 49.34 | 49.43 | 48.47 | 48.70 | 0 | -0.57(-1.15%) |
Jul 24, 2013 | 48.84 | 51.05 | 48.84 | 49.26 | 0 | +1.03(+2.14%) |
Jul 23, 2013 | 48.63 | 48.78 | 47.13 | 48.23 | 0 | -0.36(-0.75%) |
Jul 22, 2013 | 47.39 | 48.70 | 47.33 | 48.60 | 0 | +1.41(+2.99%) |
Jul 19, 2013 | 47.28 | 47.58 | 46.71 | 47.19 | 0 | -0.08(-0.17%) |
Jul 18, 2013 | 46.52 | 47.50 | 46.52 | 47.27 | 0 | +0.77(+1.67%) |
Jul 17, 2013 | 46.79 | 47.33 | 46.37 | 46.49 | 80,726 | +0.00(+0.00%) |
Jul 16, 2013 | 46.38 | 46.80 | 45.68 | 46.49 | 0 | +0.27(+0.59%) |
Jul 15, 2013 | 46.42 | 46.60 | 45.79 | 46.22 | 0 | -0.07(-0.16%) |
Jul 12, 2013 | 46.52 | 46.69 | 46.23 | 46.29 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.66 | 47.10 | 46.22 | 46.48 | 0 | -0.03(-0.06%) |
Jul 10, 2013 | 47.51 | 47.81 | 46.13 | 46.51 | 0 | -0.91(-1.92%) |
Jul 09, 2013 | 46.49 | 47.58 | 46.22 | 47.42 | 0 | +1.19(+2.56%) |
Jul 08, 2013 | 46.16 | 46.48 | 45.70 | 46.24 | 195,817 | +0.08(+0.18%) |
Jul 05, 2013 | 46.08 | 46.20 | 45.39 | 46.16 | 0 | +0.89(+1.97%) |
Jul 03, 2013 | 43.47 | 45.39 | 43.30 | 45.26 | 0 | +1.88(+4.33%) |
Jul 02, 2013 | 43.91 | 44.31 | 42.77 | 43.38 | 0 | -0.41(-0.94%) |
Jul 01, 2013 | 42.94 | 44.30 | 42.68 | 43.80 | 0 | +1.18(+2.76%) |
Jun 28, 2013 | 43.17 | 43.21 | 42.58 | 42.62 | 196,008 | -0.49(-1.14%) |
Jun 27, 2013 | 42.45 | 43.31 | 42.23 | 43.11 | 0 | +0.94(+2.23%) |
Jun 26, 2013 | 42.30 | 42.67 | 41.94 | 42.17 | 0 | +0.22(+0.52%) |
Jun 25, 2013 | 42.17 | 42.74 | 41.65 | 41.95 | 0 | +0.10(+0.24%) |
Jun 24, 2013 | 42.36 | 42.36 | 41.30 | 41.85 | 0 | -0.73(-1.71%) |
Jun 21, 2013 | 41.91 | 43.05 | 41.91 | 42.58 | 312,435 | +0.86(+2.05%) |
Jun 20, 2013 | 42.30 | 42.67 | 41.59 | 41.73 | 0 | -1.07(-2.49%) |
Jun 19, 2013 | 43.69 | 43.81 | 42.78 | 42.79 | 0 | -0.78(-1.80%) |
Jun 18, 2013 | 42.81 | 44.08 | 42.74 | 43.58 | 0 | +0.93(+2.18%) |
Jun 17, 2013 | 42.75 | 43.08 | 42.33 | 42.65 | 239,457 | +0.23(+0.54%) |
Jun 14, 2013 | 43.44 | 43.44 | 42.40 | 42.42 | 0 | -0.86(-1.98%) |
Jun 13, 2013 | 41.32 | 43.38 | 40.96 | 43.28 | 158,330 | +1.95(+4.72%) |
Jun 12, 2013 | 41.83 | 42.05 | 41.07 | 41.32 | 145,790 | -0.20(-0.48%) |
Jun 11, 2013 | 41.33 | 42.14 | 40.71 | 41.52 | 219,438 | +0.06(+0.15%) |
Jun 10, 2013 | 40.90 | 42.13 | 40.83 | 41.46 | 0 | +0.78(+1.93%) |
Jun 07, 2013 | 40.29 | 40.81 | 40.01 | 40.68 | 0 | +0.36(+0.88%) |
Jun 06, 2013 | 39.53 | 40.38 | 39.50 | 40.32 | 290,225 | +0.91(+2.31%) |
Jun 05, 2013 | 39.50 | 39.84 | 38.96 | 39.41 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 39.63 | 39.92 | 39.19 | 39.41 | 0 | -0.28(-0.71%) |
Jun 03, 2013 | 39.68 | 39.77 | 38.77 | 39.69 | 234,452 | +0.16(+0.42%) |
May 31, 2013 | 39.90 | 40.10 | 39.48 | 39.53 | 136,484 | -0.55(-1.36%) |
May 30, 2013 | 39.75 | 40.11 | 39.60 | 40.08 | 101,849 | +0.49(+1.24%) |
May 29, 2013 | 39.99 | 40.04 | 39.40 | 39.58 | 118,031 | -0.53(-1.32%) |
May 28, 2013 | 40.20 | 40.25 | 39.80 | 40.11 | 306,756 | +0.05(+0.14%) |
May 24, 2013 | 40.05 | 40.18 | 39.50 | 40.06 | 0 | -0.05(-0.14%) |
May 23, 2013 | 39.76 | 40.37 | 39.20 | 40.11 | 0 | +0.21(+0.53%) |
May 22, 2013 | 41.25 | 41.48 | 39.62 | 39.90 | 0 | -1.36(-3.29%) |
May 21, 2013 | 41.80 | 41.95 | 40.91 | 41.26 | 0 | -0.63(-1.50%) |
May 20, 2013 | 41.94 | 41.99 | 41.42 | 41.89 | 0 | -0.15(-0.35%) |
May 17, 2013 | 41.30 | 42.04 | 41.30 | 42.04 | 0 | +0.63(+1.52%) |
May 16, 2013 | 41.53 | 42.11 | 41.17 | 41.41 | 184,646 | -0.32(-0.76%) |
May 15, 2013 | 41.41 | 42.20 | 41.28 | 41.73 | 0 | +1.63(+4.07%) |
May 13, 2013 | 39.88 | 40.16 | 39.85 | 40.09 | 0 | +0.17(+0.43%) |
May 10, 2013 | 40.02 | 40.35 | 39.87 | 39.92 | 0 | +0.01(+0.02%) |
May 09, 2013 | 40.03 | 40.06 | 39.76 | 39.91 | 0 | -0.07(-0.18%) |
May 08, 2013 | 39.66 | 40.05 | 39.60 | 39.98 | 0 | +0.24(+0.60%) |
May 07, 2013 | 39.28 | 40.06 | 39.19 | 39.75 | 0 | +0.49(+1.25%) |
May 06, 2013 | 39.30 | 39.43 | 39.05 | 39.26 | 0 | +0.04(+0.09%) |
May 03, 2013 | 39.08 | 39.66 | 39.08 | 39.22 | 0 | +0.11(+0.28%) |
May 02, 2013 | 38.19 | 39.12 | 37.92 | 39.11 | 0 | +0.90(+2.35%) |
May 01, 2013 | 38.46 | 38.61 | 37.82 | 38.21 | 349,290 | -0.25(-0.66%) |
Apr 30, 2013 | 38.16 | 38.61 | 37.53 | 38.46 | 0 | +0.06(+0.17%) |
Apr 29, 2013 | 39.25 | 39.25 | 38.24 | 38.40 | 420,866 | -0.68(-1.74%) |
Apr 26, 2013 | 38.66 | 39.16 | 38.64 | 39.08 | 296,779 | +0.45(+1.15%) |
Apr 25, 2013 | 37.84 | 39.16 | 37.76 | 38.64 | 0 | +0.98(+2.61%) |
Apr 24, 2013 | 36.99 | 38.29 | 36.99 | 37.66 | 781,136 | +1.33(+3.65%) |
Apr 23, 2013 | 36.36 | 36.36 | 36.06 | 36.33 | 248,162 | +0.23(+0.63%) |
Apr 22, 2013 | 36.23 | 36.35 | 35.43 | 36.10 | 226,507 | +0.09(+0.25%) |
Apr 19, 2013 | 35.43 | 36.23 | 35.37 | 36.01 | 214,453 | +0.56(+1.59%) |
Apr 18, 2013 | 35.33 | 35.74 | 35.16 | 35.45 | 318,474 | -0.03(-0.08%) |
Apr 17, 2013 | 35.02 | 37.81 | 34.64 | 35.47 | 1,592,480 | +0.38(+1.09%) |
Apr 16, 2013 | 34.64 | 35.45 | 34.54 | 35.09 | 359,557 | +0.74(+2.14%) |
Apr 15, 2013 | 36.19 | 36.45 | 34.20 | 34.36 | 706,486 | -0.54(-1.54%) |
Apr 12, 2013 | 34.79 | 35.23 | 34.76 | 34.89 | 162,672 | -0.09(-0.26%) |
Apr 11, 2013 | 35.33 | 35.56 | 34.72 | 34.98 | 290,668 | -0.36(-1.03%) |
Apr 10, 2013 | 34.17 | 35.60 | 34.17 | 35.35 | 294,504 | +0.98(+2.86%) |
Apr 09, 2013 | 34.39 | 34.81 | 34.17 | 34.37 | 165,262 | -0.09(-0.26%) |
Apr 08, 2013 | 34.25 | 34.46 | 33.90 | 34.46 | 131,251 | +0.35(+1.01%) |
Apr 05, 2013 | 33.55 | 34.17 | 33.55 | 34.11 | 273,770 | +0.03(+0.08%) |
Apr 04, 2013 | 33.67 | 34.08 | 33.17 | 34.08 | 219,402 | +0.37(+1.11%) |
Apr 03, 2013 | 33.88 | 34.23 | 33.40 | 33.71 | 374,208 | -0.29(-0.86%) |
Apr 02, 2013 | 33.95 | 34.29 | 33.62 | 34.00 | 337,251 | +0.12(+0.35%) |
Apr 01, 2013 | 33.88 | 34.09 | 33.48 | 33.88 | 230,023 | -0.02(-0.05%) |
Mar 28, 2013 | 34.17 | 34.25 | 33.57 | 33.90 | 219,730 | -0.16(-0.48%) |
Mar 27, 2013 | 33.68 | 34.11 | 32.92 | 34.07 | 226,966 | +0.17(+0.51%) |
Mar 26, 2013 | 33.83 | 34.08 | 33.47 | 33.89 | 167,485 | +0.27(+0.81%) |
Mar 25, 2013 | 34.76 | 34.76 | 33.07 | 33.62 | 314,414 | -1.15(-3.32%) |
Mar 22, 2013 | 34.73 | 34.79 | 34.24 | 34.77 | 220,892 | +0.06(+0.18%) |
Mar 21, 2013 | 34.54 | 34.95 | 34.46 | 34.71 | 263,248 | -0.05(-0.13%) |
Mar 20, 2013 | 34.02 | 34.85 | 34.02 | 34.76 | 234,691 | +0.95(+2.82%) |
Mar 19, 2013 | 34.61 | 34.61 | 33.45 | 33.80 | 392,635 | -0.71(-2.05%) |
Mar 18, 2013 | 34.57 | 34.77 | 34.03 | 34.51 | 252,062 | -0.29(-0.84%) |
Mar 15, 2013 | 34.80 | 35.14 | 34.57 | 34.80 | 407,997 | +0.15(+0.45%) |
Mar 14, 2013 | 35.37 | 35.53 | 34.31 | 34.65 | 398,884 | -0.71(-2.01%) |
Mar 13, 2013 | 35.46 | 35.61 | 34.97 | 35.36 | 274,235 | -0.15(-0.44%) |
Mar 12, 2013 | 35.86 | 35.89 | 35.35 | 35.51 | 247,944 | -0.45(-1.24%) |
Mar 11, 2013 | 36.07 | 36.30 | 35.54 | 35.96 | 154,740 | -0.31(-0.85%) |
Mar 08, 2013 | 35.91 | 36.40 | 35.83 | 36.26 | 197,058 | +0.62(+1.73%) |
Mar 07, 2013 | 36.22 | 36.26 | 35.35 | 35.65 | 311,074 | -0.64(-1.75%) |
Mar 06, 2013 | 36.48 | 36.74 | 36.06 | 36.28 | 219,815 | -0.05(-0.15%) |
Mar 05, 2013 | 36.00 | 36.79 | 35.83 | 36.34 | 454,283 | +0.65(+1.83%) |
Mar 04, 2013 | 35.37 | 35.92 | 35.16 | 35.68 | 315,314 | +0.18(+0.51%) |
Mar 01, 2013 | 35.37 | 35.74 | 34.97 | 35.50 | 493,036 | +0.00(+0.00%) |
Feb 28, 2013 | 35.56 | 35.63 | 35.44 | 35.50 | 500,282 | -0.05(-0.13%) |
Feb 27, 2013 | 35.67 | 35.92 | 35.40 | 35.55 | 540,753 | -0.10(-0.28%) |
Feb 26, 2013 | 35.44 | 35.96 | 35.44 | 35.65 | 396,538 | +0.33(+0.93%) |
Feb 25, 2013 | 35.59 | 36.30 | 35.28 | 35.32 | 503,395 | -0.05(-0.13%) |
Feb 22, 2013 | 35.56 | 35.99 | 35.21 | 35.37 | 409,843 | -0.02(-0.05%) |
Feb 21, 2013 | 36.11 | 36.74 | 35.26 | 35.38 | 463,840 | -0.61(-1.69%) |
Feb 20, 2013 | 38.08 | 38.11 | 35.72 | 35.99 | 595,922 | -2.05(-5.38%) |
Feb 19, 2013 | 37.01 | 38.63 | 37.01 | 38.04 | 983,207 | +1.37(+3.74%) |
Feb 15, 2013 | 37.04 | 37.92 | 36.54 | 36.66 | 912,576 | +0.07(+0.20%) |
Feb 14, 2013 | 34.90 | 37.96 | 34.90 | 36.59 | 657,029 | +1.73(+4.95%) |
Feb 13, 2013 | 34.43 | 36.06 | 34.36 | 34.87 | 380,862 | +0.41(+1.19%) |
Feb 12, 2013 | 34.37 | 34.51 | 33.94 | 34.46 | 213,769 | +0.22(+0.64%) |
Feb 11, 2013 | 34.36 | 34.55 | 33.79 | 34.24 | 308,555 | -0.19(-0.55%) |
Feb 08, 2013 | 34.16 | 34.52 | 34.16 | 34.43 | 125,545 | +0.21(+0.61%) |
Feb 07, 2013 | 34.24 | 34.62 | 34.17 | 34.22 | 174,221 | -0.14(-0.40%) |
Feb 06, 2013 | 34.04 | 34.42 | 33.86 | 34.36 | 172,591 | +0.15(+0.45%) |
Feb 04, 2013 | 34.42 | 34.58 | 34.02 | 34.20 | 334,658 | -0.64(-1.85%) |
Feb 01, 2013 | 34.46 | 35.02 | 34.34 | 34.84 | 207,911 | +0.60(+1.75%) |
Jan 31, 2013 | 33.97 | 34.44 | 33.49 | 34.25 | 258,360 | +0.14(+0.42%) |
Jan 30, 2013 | 34.46 | 38.73 | 32.51 | 34.10 | 248,693 | -0.31(-0.89%) |
Jan 29, 2013 | 33.97 | 34.52 | 33.69 | 34.41 | 230,297 | +0.41(+1.20%) |
Jan 28, 2013 | 34.12 | 34.29 | 33.79 | 34.00 | 119,633 | -0.14(-0.40%) |
Jan 25, 2013 | 34.10 | 34.49 | 33.79 | 34.14 | 231,723 | +0.17(+0.51%) |
Jan 24, 2013 | 33.51 | 34.58 | 33.46 | 33.97 | 368,815 | +0.45(+1.35%) |
Jan 23, 2013 | 33.52 | 33.78 | 33.28 | 33.51 | 223,434 | -0.09(-0.27%) |
Jan 22, 2013 | 33.65 | 33.76 | 33.19 | 33.60 | 206,293 | -0.14(-0.40%) |
Jan 18, 2013 | 32.98 | 33.75 | 32.56 | 33.74 | 237,723 | +0.83(+2.53%) |
Jan 17, 2013 | 32.57 | 32.94 | 32.18 | 32.91 | 146,722 | +0.52(+1.59%) |
Jan 16, 2013 | 32.44 | 32.88 | 32.27 | 32.39 | 101,242 | -0.20(-0.61%) |
Jan 15, 2013 | 31.94 | 32.61 | 31.29 | 32.59 | 344,902 | +0.52(+1.61%) |
Jan 14, 2013 | 31.76 | 32.20 | 31.53 | 32.07 | 439,991 | +0.56(+1.78%) |
Jan 11, 2013 | 32.29 | 32.63 | 31.21 | 31.51 | 459,453 | -0.51(-1.58%) |
Jan 10, 2013 | 31.52 | 32.09 | 30.96 | 32.02 | 319,281 | -0.40(-1.23%) |
Jan 09, 2013 | 32.16 | 32.70 | 31.69 | 32.42 | 215,623 | +0.42(+1.30%) |
Jan 08, 2013 | 31.98 | 32.15 | 31.57 | 32.00 | 249,549 | +0.10(+0.31%) |
Jan 07, 2013 | 31.46 | 32.00 | 31.21 | 31.90 | 310,582 | +0.24(+0.74%) |
Jan 04, 2013 | 32.73 | 32.74 | 31.61 | 31.67 | 529,378 | -0.72(-2.24%) |
Jan 03, 2013 | 32.97 | 33.46 | 32.16 | 32.39 | 285,248 | -0.43(-1.30%) |
Jan 02, 2013 | 32.38 | 32.84 | 32.15 | 32.82 | 270,086 | +0.81(+2.52%) |
Dec 31, 2012 | 31.73 | 32.12 | 31.40 | 32.01 | 138,221 | +0.40(+1.26%) |
Dec 28, 2012 | 31.34 | 32.92 | 31.34 | 31.61 | 198,919 | +0.07(+0.23%) |
Dec 27, 2012 | 31.90 | 31.96 | 31.29 | 31.54 | 239,651 | -0.42(-1.30%) |
Dec 26, 2012 | 31.58 | 32.37 | 31.41 | 31.96 | 191,972 | +0.39(+1.23%) |
Dec 24, 2012 | 31.68 | 31.68 | 31.22 | 31.57 | 36,164 | -0.08(-0.26%) |
Dec 21, 2012 | 31.46 | 31.77 | 31.14 | 31.65 | 404,295 | -0.08(-0.26%) |
Dec 20, 2012 | 31.18 | 31.99 | 30.93 | 31.73 | 290,752 | +0.65(+2.10%) |
Dec 19, 2012 | 30.86 | 31.90 | 30.86 | 31.08 | 233,612 | +0.25(+0.82%) |
Dec 18, 2012 | 30.41 | 30.88 | 30.04 | 30.82 | 127,032 | +0.45(+1.49%) |
Dec 17, 2012 | 30.13 | 30.58 | 30.01 | 30.37 | 226,150 | +0.40(+1.33%) |
Dec 14, 2012 | 29.15 | 30.20 | 29.15 | 29.97 | 303,270 | +0.79(+2.70%) |
Dec 13, 2012 | 29.13 | 29.55 | 29.05 | 29.18 | 247,251 | -0.01(-0.03%) |
Dec 12, 2012 | 28.43 | 29.84 | 28.41 | 29.19 | 259,606 | +1.13(+4.03%) |
Dec 11, 2012 | 28.59 | 28.59 | 27.96 | 28.06 | 156,794 | -0.36(-1.25%) |
Dec 10, 2012 | 28.22 | 28.97 | 27.72 | 28.42 | 170,661 | +0.18(+0.65%) |
Dec 07, 2012 | 29.05 | 29.05 | 28.10 | 28.23 | 154,795 | -0.72(-2.49%) |
Dec 06, 2012 | 28.53 | 29.24 | 28.53 | 28.96 | 207,443 | +0.44(+1.56%) |
Dec 05, 2012 | 26.77 | 28.75 | 26.77 | 28.51 | 678,454 | +1.89(+7.12%) |
Dec 04, 2012 | 26.62 | 26.89 | 26.35 | 26.62 | 145,249 | -0.21(-0.78%) |
Nov 30, 2012 | 26.77 | 26.88 | 26.46 | 26.83 | 211,811 | +0.14(+0.52%) |
Nov 29, 2012 | 26.51 | 26.90 | 26.44 | 26.69 | 127,760 | +0.28(+1.05%) |
Nov 28, 2012 | 26.21 | 26.61 | 25.97 | 26.41 | 127,483 | +0.03(+0.13%) |
Nov 27, 2012 | 26.57 | 26.72 | 26.21 | 26.37 | 181,918 | -0.12(-0.46%) |
Nov 26, 2012 | 26.37 | 26.66 | 26.06 | 26.50 | 145,831 | +0.15(+0.56%) |
Nov 23, 2012 | 26.19 | 26.38 | 26.06 | 26.35 | 80,988 | +0.28(+1.07%) |
Nov 21, 2012 | 25.90 | 26.27 | 25.64 | 26.07 | 100,545 | +0.23(+0.87%) |
Nov 20, 2012 | 25.97 | 26.01 | 25.59 | 25.84 | 97,350 | -0.20(-0.77%) |
Nov 19, 2012 | 25.92 | 26.24 | 25.71 | 26.04 | 192,745 | +0.38(+1.49%) |
Nov 16, 2012 | 25.16 | 25.84 | 25.08 | 25.66 | 228,201 | +0.45(+1.79%) |
Nov 15, 2012 | 25.14 | 25.67 | 25.01 | 25.21 | 161,044 | +0.00(+0.00%) |
Nov 14, 2012 | 26.13 | 26.22 | 25.12 | 25.21 | 159,999 | -0.83(-3.20%) |
Nov 13, 2012 | 25.87 | 26.30 | 25.87 | 26.04 | 139,242 | -0.01(-0.03%) |
Nov 12, 2012 | 26.36 | 26.44 | 24.25 | 26.05 | 85,022 | -0.21(-0.79%) |
Nov 09, 2012 | 26.59 | 26.87 | 26.23 | 26.26 | 194,168 | -0.49(-1.82%) |
Nov 08, 2012 | 26.79 | 26.95 | 26.51 | 26.75 | 230,441 | -0.16(-0.58%) |
Nov 07, 2012 | 27.04 | 27.56 | 26.77 | 26.90 | 359,413 | -0.46(-1.68%) |
Nov 06, 2012 | 27.11 | 27.50 | 27.05 | 27.37 | 306,498 | +0.31(+1.16%) |
Nov 05, 2012 | 26.84 | 27.20 | 26.72 | 27.05 | 185,457 | +0.17(+0.64%) |
Nov 02, 2012 | 27.30 | 27.46 | 26.87 | 26.88 | 338,105 | -0.42(-1.55%) |