Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.24 | 34.66 | 33.85 | 33.87 | 0 | -0.24(-0.71%) |
Oct 30, 2013 | 34.83 | 34.88 | 34.02 | 34.12 | 140,634 | -0.70(-2.01%) |
Oct 29, 2013 | 34.31 | 34.93 | 34.24 | 34.81 | 0 | +0.55(+1.59%) |
Oct 28, 2013 | 34.30 | 34.64 | 34.08 | 34.27 | 0 | -0.04(-0.10%) |
Oct 25, 2013 | 34.31 | 34.54 | 34.03 | 34.30 | 0 | +0.18(+0.52%) |
Oct 24, 2013 | 34.20 | 34.49 | 34.11 | 34.12 | 171,073 | -0.07(-0.21%) |
Oct 23, 2013 | 34.23 | 34.65 | 33.99 | 34.20 | 161,343 | -0.31(-0.91%) |
Oct 22, 2013 | 34.81 | 35.12 | 34.46 | 34.51 | 196,307 | -0.21(-0.59%) |
Oct 21, 2013 | 35.36 | 35.37 | 34.46 | 34.71 | 199,965 | -0.53(-1.50%) |
Oct 18, 2013 | 34.59 | 35.24 | 34.58 | 35.24 | 148,311 | +1.04(+3.03%) |
Oct 17, 2013 | 33.58 | 34.33 | 33.58 | 34.20 | 166,103 | +0.53(+1.57%) |
Oct 16, 2013 | 33.94 | 34.12 | 33.56 | 33.68 | 141,332 | -0.01(-0.03%) |
Oct 15, 2013 | 34.12 | 34.13 | 33.62 | 33.69 | 155,561 | -0.49(-1.44%) |
Oct 14, 2013 | 33.70 | 34.39 | 33.47 | 34.18 | 154,243 | +0.15(+0.45%) |
Oct 11, 2013 | 33.37 | 34.14 | 33.37 | 34.03 | 0 | +0.44(+1.31%) |
Oct 10, 2013 | 33.78 | 33.80 | 33.16 | 33.59 | 190,915 | +0.29(+0.86%) |
Oct 09, 2013 | 33.71 | 33.71 | 33.12 | 33.30 | 136,881 | -0.17(-0.51%) |
Oct 08, 2013 | 34.31 | 34.42 | 33.44 | 33.47 | 150,135 | -0.94(-2.73%) |
Oct 07, 2013 | 34.58 | 35.35 | 34.09 | 34.41 | 0 | -0.59(-1.69%) |
Oct 04, 2013 | 34.64 | 35.24 | 34.64 | 35.00 | 0 | +0.28(+0.80%) |
Oct 03, 2013 | 35.18 | 35.18 | 34.40 | 34.72 | 0 | -0.43(-1.22%) |
Oct 02, 2013 | 35.42 | 36.10 | 35.04 | 35.15 | 89,510 | -0.53(-1.48%) |
Oct 01, 2013 | 35.33 | 35.80 | 35.31 | 35.68 | 108,781 | +0.42(+1.19%) |
Sep 30, 2013 | 34.43 | 35.40 | 34.43 | 35.26 | 233,986 | +0.44(+1.26%) |
Sep 27, 2013 | 34.95 | 35.22 | 34.77 | 34.82 | 0 | -0.49(-1.39%) |
Sep 26, 2013 | 35.05 | 35.34 | 34.81 | 35.31 | 126,195 | +0.47(+1.34%) |
Sep 25, 2013 | 35.07 | 35.44 | 34.82 | 34.85 | 131,202 | -0.25(-0.71%) |
Sep 24, 2013 | 35.28 | 35.70 | 35.05 | 35.10 | 125,099 | -0.04(-0.10%) |
Sep 23, 2013 | 35.08 | 35.31 | 34.89 | 35.14 | 120,852 | +0.06(+0.18%) |
Sep 20, 2013 | 34.93 | 35.27 | 34.82 | 35.07 | 0 | +0.22(+0.64%) |
Sep 19, 2013 | 35.10 | 35.31 | 34.49 | 34.85 | 77,431 | -0.04(-0.13%) |
Sep 18, 2013 | 34.48 | 35.05 | 34.15 | 34.89 | 0 | +0.39(+1.14%) |
Sep 17, 2013 | 34.75 | 34.86 | 34.23 | 34.50 | 0 | -0.25(-0.72%) |
Sep 16, 2013 | 34.97 | 35.22 | 34.29 | 34.75 | 0 | +0.46(+1.33%) |
Sep 13, 2013 | 34.22 | 34.64 | 34.17 | 34.29 | 0 | +0.28(+0.82%) |
Sep 12, 2013 | 34.10 | 34.45 | 33.74 | 34.02 | 0 | -0.18(-0.52%) |
Sep 11, 2013 | 34.22 | 34.63 | 34.00 | 34.20 | 0 | -0.05(-0.16%) |
Sep 10, 2013 | 33.56 | 34.26 | 33.13 | 34.25 | 133,575 | +0.92(+2.77%) |
Sep 09, 2013 | 32.92 | 33.36 | 32.63 | 33.33 | 0 | +0.55(+1.69%) |
Sep 06, 2013 | 33.16 | 33.21 | 32.24 | 32.77 | 0 | -0.13(-0.38%) |
Sep 05, 2013 | 33.08 | 33.38 | 32.81 | 32.90 | 66,359 | -0.16(-0.49%) |
Sep 04, 2013 | 32.44 | 33.31 | 32.44 | 33.06 | 0 | +0.69(+2.13%) |
Sep 03, 2013 | 32.79 | 32.99 | 32.09 | 32.37 | 0 | +0.21(+0.65%) |
Aug 30, 2013 | 32.46 | 32.84 | 32.04 | 32.16 | 0 | -0.43(-1.33%) |
Aug 29, 2013 | 32.23 | 32.70 | 31.55 | 32.59 | 61,531 | +0.36(+1.11%) |
Aug 28, 2013 | 32.23 | 32.69 | 32.16 | 32.24 | 0 | -0.04(-0.14%) |
Aug 27, 2013 | 33.47 | 33.47 | 32.26 | 32.28 | 168,635 | -1.81(-5.30%) |
Aug 26, 2013 | 34.14 | 34.49 | 33.86 | 34.09 | 0 | +0.08(+0.24%) |
Aug 23, 2013 | 34.15 | 34.43 | 33.73 | 34.01 | 0 | -0.10(-0.29%) |
Aug 22, 2013 | 33.62 | 34.13 | 33.42 | 34.11 | 67,056 | +0.72(+2.17%) |
Aug 21, 2013 | 33.55 | 33.84 | 33.33 | 33.38 | 0 | -0.38(-1.14%) |
Aug 20, 2013 | 33.27 | 34.00 | 33.20 | 33.77 | 113,780 | +0.55(+1.67%) |
Aug 19, 2013 | 33.25 | 33.45 | 33.17 | 33.21 | 95,281 | -0.01(-0.03%) |
Aug 16, 2013 | 33.01 | 33.49 | 33.01 | 33.22 | 0 | +0.05(+0.16%) |
Aug 15, 2013 | 33.38 | 33.45 | 32.92 | 33.17 | 98,286 | -0.75(-2.22%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.92 | 164,132 | -0.55(-1.61%) |
Aug 13, 2013 | 34.53 | 34.81 | 34.12 | 34.47 | 214,752 | +0.09(+0.26%) |
Aug 12, 2013 | 33.66 | 34.40 | 33.66 | 34.38 | 69,563 | +0.53(+1.56%) |
Aug 09, 2013 | 34.16 | 34.37 | 33.55 | 33.86 | 62,849 | -0.42(-1.23%) |
Aug 08, 2013 | 33.44 | 34.55 | 33.25 | 34.28 | 162,126 | +1.15(+3.46%) |
Aug 07, 2013 | 33.44 | 33.54 | 33.04 | 33.13 | 61,342 | -0.37(-1.10%) |
Aug 06, 2013 | 33.76 | 34.03 | 33.20 | 33.50 | 116,801 | -0.32(-0.93%) |
Aug 05, 2013 | 33.98 | 34.38 | 33.54 | 33.81 | 115,339 | -0.27(-0.79%) |
Aug 02, 2013 | 33.62 | 34.11 | 33.49 | 34.08 | 119,261 | +0.17(+0.50%) |
Aug 01, 2013 | 33.78 | 33.94 | 33.09 | 33.91 | 342,280 | +0.63(+1.91%) |
Jul 31, 2013 | 33.23 | 33.96 | 32.77 | 33.28 | 0 | +0.13(+0.38%) |
Jul 30, 2013 | 33.83 | 33.83 | 32.92 | 33.15 | 0 | -0.26(-0.78%) |
Jul 29, 2013 | 33.52 | 33.94 | 32.99 | 33.41 | 0 | -0.20(-0.58%) |
Jul 26, 2013 | 33.61 | 33.85 | 33.22 | 33.61 | 0 | -0.33(-0.97%) |
Jul 25, 2013 | 33.46 | 34.18 | 33.45 | 33.94 | 0 | +0.34(+1.01%) |
Jul 24, 2013 | 34.11 | 34.22 | 33.29 | 33.60 | 0 | -0.27(-0.79%) |
Jul 23, 2013 | 34.31 | 34.31 | 33.62 | 33.87 | 0 | -0.26(-0.76%) |
Jul 22, 2013 | 33.66 | 34.20 | 33.69 | 34.13 | 0 | +0.44(+1.30%) |
Jul 19, 2013 | 33.60 | 34.03 | 33.53 | 33.69 | 0 | +0.03(+0.08%) |
Jul 18, 2013 | 33.43 | 33.81 | 33.21 | 33.66 | 0 | +0.38(+1.14%) |
Jul 17, 2013 | 34.00 | 34.10 | 33.21 | 33.28 | 209,635 | -0.57(-1.68%) |
Jul 16, 2013 | 34.04 | 34.16 | 33.61 | 33.85 | 0 | -0.11(-0.32%) |
Jul 15, 2013 | 33.99 | 34.33 | 33.76 | 33.96 | 0 | +0.09(+0.26%) |
Jul 12, 2013 | 33.62 | 34.05 | 33.44 | 33.87 | 0 | +0.12(+0.37%) |
Jul 11, 2013 | 34.03 | 34.16 | 33.46 | 33.74 | 0 | +0.16(+0.48%) |
Jul 10, 2013 | 34.03 | 34.63 | 33.49 | 33.58 | 0 | -0.42(-1.23%) |
Jul 09, 2013 | 33.19 | 34.46 | 32.79 | 34.00 | 0 | +1.21(+3.70%) |
Jul 08, 2013 | 32.60 | 33.05 | 32.43 | 32.79 | 145,415 | +0.27(+0.82%) |
Jul 05, 2013 | 32.29 | 32.54 | 31.67 | 32.52 | 0 | +1.05(+3.35%) |
Jul 03, 2013 | 31.16 | 31.73 | 31.16 | 31.46 | 0 | +0.03(+0.09%) |
Jul 02, 2013 | 30.99 | 31.52 | 30.90 | 31.44 | 0 | +0.33(+1.06%) |
Jul 01, 2013 | 30.43 | 31.37 | 30.14 | 31.11 | 0 | +1.05(+3.51%) |
Jun 28, 2013 | 30.35 | 30.62 | 29.99 | 30.05 | 316,780 | -0.47(-1.55%) |
Jun 27, 2013 | 29.93 | 30.62 | 29.79 | 30.53 | 0 | +0.75(+2.52%) |
Jun 26, 2013 | 29.88 | 29.96 | 29.35 | 29.78 | 0 | +0.15(+0.51%) |
Jun 25, 2013 | 29.67 | 29.81 | 29.39 | 29.62 | 0 | +0.23(+0.79%) |
Jun 24, 2013 | 29.73 | 29.83 | 29.37 | 29.39 | 0 | -0.83(-2.75%) |
Jun 21, 2013 | 30.56 | 30.78 | 30.08 | 30.22 | 603,951 | -0.12(-0.38%) |
Jun 20, 2013 | 30.72 | 31.34 | 30.19 | 30.34 | 0 | -0.89(-2.86%) |
Jun 19, 2013 | 31.60 | 31.75 | 31.19 | 31.23 | 0 | -0.46(-1.44%) |
Jun 18, 2013 | 31.13 | 31.71 | 30.99 | 31.69 | 0 | +0.68(+2.19%) |
Jun 17, 2013 | 31.05 | 31.35 | 30.41 | 31.01 | 0 | +0.31(+1.02%) |
Jun 14, 2013 | 31.03 | 31.03 | 30.69 | 30.70 | 0 | -0.38(-1.24%) |
Jun 13, 2013 | 30.54 | 31.15 | 30.37 | 31.08 | 117,274 | +0.48(+1.58%) |
Jun 12, 2013 | 30.99 | 31.15 | 30.48 | 30.60 | 217,411 | -0.16(-0.52%) |
Jun 11, 2013 | 30.55 | 30.97 | 30.31 | 30.76 | 111,720 | -0.29(-0.95%) |
Jun 10, 2013 | 30.85 | 31.07 | 30.50 | 31.05 | 0 | +0.27(+0.87%) |
Jun 07, 2013 | 30.90 | 31.12 | 30.46 | 30.79 | 0 | +0.21(+0.67%) |
Jun 06, 2013 | 30.40 | 30.67 | 29.89 | 30.58 | 134,813 | +0.24(+0.79%) |
Jun 05, 2013 | 30.69 | 30.75 | 30.25 | 30.34 | 0 | -0.47(-1.54%) |
Jun 04, 2013 | 30.63 | 30.87 | 30.39 | 30.81 | 0 | +0.32(+1.05%) |
Jun 03, 2013 | 30.39 | 30.68 | 29.93 | 30.49 | 279,110 | +0.29(+0.98%) |
May 31, 2013 | 29.97 | 30.62 | 29.97 | 30.20 | 137,081 | -0.08(-0.27%) |
May 30, 2013 | 30.04 | 30.31 | 29.75 | 30.28 | 74,800 | +0.43(+1.44%) |
May 29, 2013 | 30.09 | 30.55 | 29.60 | 29.85 | 55,985 | -0.42(-1.39%) |
May 28, 2013 | 30.26 | 31.00 | 29.87 | 30.27 | 224,463 | +0.65(+2.20%) |
May 24, 2013 | 29.42 | 29.96 | 29.27 | 29.62 | 0 | +0.05(+0.18%) |
May 23, 2013 | 28.94 | 29.66 | 28.91 | 29.56 | 0 | -0.04(-0.15%) |
May 22, 2013 | 30.01 | 30.34 | 29.42 | 29.61 | 0 | -0.45(-1.49%) |
May 21, 2013 | 30.30 | 30.47 | 29.93 | 30.05 | 0 | -0.29(-0.94%) |
May 20, 2013 | 29.86 | 30.54 | 29.86 | 30.34 | 0 | +0.29(+0.95%) |
May 17, 2013 | 29.80 | 30.06 | 29.43 | 30.05 | 0 | +0.42(+1.42%) |
May 16, 2013 | 29.87 | 29.87 | 29.42 | 29.63 | 139,483 | -0.28(-0.93%) |
May 15, 2013 | 29.72 | 30.32 | 29.68 | 29.91 | 0 | +0.62(+2.13%) |
May 13, 2013 | 29.25 | 29.77 | 29.03 | 29.29 | 0 | -0.10(-0.33%) |
May 10, 2013 | 29.06 | 29.39 | 28.84 | 29.39 | 0 | +0.45(+1.57%) |
May 09, 2013 | 28.94 | 29.11 | 28.80 | 28.93 | 0 | -0.13(-0.46%) |
May 08, 2013 | 29.10 | 29.15 | 28.81 | 29.06 | 0 | -0.11(-0.37%) |
May 07, 2013 | 29.18 | 29.47 | 28.96 | 29.17 | 0 | +0.13(+0.46%) |
May 06, 2013 | 28.74 | 29.06 | 28.67 | 29.04 | 0 | +0.29(+1.02%) |
May 03, 2013 | 28.37 | 29.17 | 27.89 | 28.74 | 0 | +0.86(+3.07%) |
May 02, 2013 | 27.49 | 28.25 | 27.30 | 27.89 | 0 | +0.53(+1.95%) |
May 01, 2013 | 28.62 | 28.62 | 26.91 | 27.35 | 579,760 | -1.49(-5.16%) |
Apr 30, 2013 | 28.43 | 28.85 | 28.22 | 28.84 | 0 | +0.49(+1.73%) |
Apr 29, 2013 | 28.42 | 28.64 | 28.18 | 28.35 | 95,212 | +0.19(+0.66%) |
Apr 26, 2013 | 28.60 | 28.60 | 27.74 | 28.16 | 108,448 | -0.47(-1.65%) |
Apr 25, 2013 | 28.31 | 29.04 | 28.28 | 28.64 | 111,290 | +0.36(+1.26%) |
Apr 24, 2013 | 27.94 | 28.40 | 27.87 | 28.28 | 98,332 | +0.37(+1.34%) |
Apr 23, 2013 | 27.59 | 27.93 | 27.40 | 27.91 | 88,329 | +0.60(+2.19%) |
Apr 22, 2013 | 27.37 | 27.53 | 27.01 | 27.31 | 112,366 | -0.04(-0.16%) |
Apr 19, 2013 | 26.96 | 27.47 | 26.86 | 27.35 | 138,392 | +0.42(+1.55%) |
Apr 18, 2013 | 27.47 | 27.74 | 26.77 | 26.94 | 205,765 | -0.44(-1.60%) |
Apr 17, 2013 | 27.95 | 28.27 | 27.06 | 27.37 | 251,764 | -0.78(-2.75%) |
Apr 16, 2013 | 27.00 | 28.25 | 26.83 | 28.15 | 218,950 | +1.46(+5.48%) |
Apr 15, 2013 | 28.13 | 28.16 | 26.45 | 26.69 | 209,956 | -1.58(-5.58%) |
Apr 12, 2013 | 28.38 | 28.67 | 28.08 | 28.26 | 81,318 | -0.31(-1.09%) |
Apr 11, 2013 | 29.12 | 29.28 | 28.49 | 28.57 | 89,240 | -0.54(-1.87%) |
Apr 10, 2013 | 28.20 | 29.17 | 28.17 | 29.12 | 197,556 | +0.97(+3.45%) |
Apr 09, 2013 | 27.91 | 28.47 | 27.77 | 28.15 | 337,413 | +0.35(+1.25%) |
Apr 08, 2013 | 28.03 | 28.07 | 27.56 | 27.80 | 218,949 | -0.04(-0.16%) |
Apr 05, 2013 | 27.67 | 28.24 | 27.67 | 27.84 | 195,425 | -0.36(-1.26%) |
Apr 04, 2013 | 28.10 | 28.38 | 27.79 | 28.20 | 169,836 | +0.12(+0.41%) |
Apr 03, 2013 | 28.81 | 29.03 | 28.01 | 28.08 | 137,035 | -0.59(-2.05%) |
Apr 02, 2013 | 29.48 | 29.74 | 28.62 | 28.67 | 132,836 | -0.53(-1.83%) |
Apr 01, 2013 | 29.91 | 29.99 | 29.04 | 29.21 | 150,167 | -0.70(-2.35%) |
Mar 28, 2013 | 30.08 | 30.21 | 29.91 | 29.91 | 102,464 | -0.09(-0.30%) |
Mar 27, 2013 | 29.99 | 30.08 | 29.79 | 30.00 | 132,133 | -0.30(-1.00%) |
Mar 26, 2013 | 30.33 | 30.63 | 30.07 | 30.30 | 69,416 | +0.17(+0.56%) |
Mar 25, 2013 | 30.41 | 30.68 | 29.89 | 30.13 | 142,020 | -0.10(-0.32%) |
Mar 22, 2013 | 30.26 | 30.35 | 30.06 | 30.23 | 123,770 | +0.20(+0.65%) |
Mar 21, 2013 | 30.06 | 30.51 | 29.80 | 30.04 | 126,008 | -0.31(-1.03%) |
Mar 20, 2013 | 29.93 | 30.37 | 29.73 | 30.35 | 134,959 | +0.53(+1.79%) |
Mar 19, 2013 | 30.22 | 30.66 | 29.48 | 29.81 | 136,219 | -0.24(-0.79%) |
Mar 18, 2013 | 29.94 | 30.57 | 29.89 | 30.05 | 321,883 | -0.37(-1.22%) |
Mar 15, 2013 | 30.04 | 30.54 | 30.00 | 30.42 | 335,755 | +0.37(+1.23%) |
Mar 14, 2013 | 29.78 | 30.07 | 29.48 | 30.05 | 167,839 | +0.40(+1.34%) |
Mar 13, 2013 | 29.40 | 29.70 | 29.24 | 29.65 | 99,274 | +0.32(+1.09%) |
Mar 12, 2013 | 29.37 | 29.64 | 29.14 | 29.33 | 81,330 | -0.20(-0.68%) |
Mar 11, 2013 | 29.55 | 29.64 | 29.15 | 29.53 | 116,749 | -0.07(-0.23%) |
Mar 08, 2013 | 29.18 | 29.60 | 28.82 | 29.60 | 286,981 | +0.68(+2.36%) |
Mar 07, 2013 | 29.04 | 29.19 | 28.86 | 28.92 | 237,659 | -0.07(-0.23%) |
Mar 06, 2013 | 28.96 | 29.23 | 28.90 | 28.98 | 120,127 | +0.03(+0.11%) |
Mar 05, 2013 | 29.03 | 29.18 | 28.80 | 28.95 | 222,247 | +0.11(+0.39%) |
Mar 04, 2013 | 29.15 | 29.22 | 28.53 | 28.84 | 189,498 | -0.30(-1.02%) |
Mar 01, 2013 | 28.67 | 29.35 | 28.67 | 29.14 | 139,045 | +0.15(+0.52%) |
Feb 28, 2013 | 28.91 | 29.27 | 28.89 | 28.99 | 166,194 | +0.12(+0.43%) |
Feb 27, 2013 | 28.86 | 29.23 | 28.82 | 28.86 | 196,266 | +0.03(+0.11%) |
Feb 26, 2013 | 28.68 | 29.15 | 28.56 | 28.83 | 111,824 | +0.40(+1.39%) |
Feb 25, 2013 | 29.29 | 29.85 | 28.35 | 28.44 | 294,106 | -0.77(-2.62%) |
Feb 22, 2013 | 28.84 | 29.21 | 28.63 | 29.20 | 177,220 | +0.63(+2.21%) |
Feb 21, 2013 | 29.11 | 29.11 | 27.51 | 28.57 | 153,743 | -0.60(-2.05%) |
Feb 20, 2013 | 29.68 | 29.95 | 29.01 | 29.17 | 142,219 | -0.40(-1.36%) |
Feb 19, 2013 | 29.51 | 29.82 | 29.33 | 29.57 | 252,382 | +0.21(+0.73%) |
Feb 15, 2013 | 29.66 | 29.66 | 29.31 | 29.35 | 163,637 | -0.08(-0.27%) |
Feb 14, 2013 | 29.35 | 29.63 | 29.35 | 29.43 | 71,016 | -0.09(-0.30%) |
Feb 13, 2013 | 29.51 | 29.54 | 29.31 | 29.52 | 99,294 | +0.14(+0.47%) |
Feb 12, 2013 | 29.43 | 29.53 | 29.33 | 29.39 | 122,648 | +0.00(+0.00%) |
Feb 11, 2013 | 29.31 | 29.45 | 29.16 | 29.39 | 77,261 | +0.16(+0.53%) |
Feb 08, 2013 | 29.23 | 29.47 | 28.87 | 29.23 | 170,151 | +0.12(+0.43%) |
Feb 07, 2013 | 29.43 | 29.43 | 28.90 | 29.10 | 123,478 | -0.41(-1.37%) |
Feb 06, 2013 | 29.28 | 29.60 | 29.26 | 29.51 | 127,386 | +0.29(+0.98%) |
Feb 04, 2013 | 29.31 | 29.55 | 29.15 | 29.22 | 126,550 | -0.34(-1.16%) |
Feb 01, 2013 | 29.76 | 29.87 | 29.48 | 29.57 | 144,472 | -0.00(-0.01%) |
Jan 31, 2013 | 29.73 | 29.73 | 28.89 | 29.57 | 191,008 | -0.16(-0.54%) |
Jan 30, 2013 | 29.98 | 30.00 | 29.53 | 29.73 | 180,151 | -0.25(-0.83%) |
Jan 29, 2013 | 29.33 | 29.99 | 29.09 | 29.98 | 139,836 | +0.71(+2.41%) |
Jan 28, 2013 | 29.21 | 29.36 | 28.83 | 29.27 | 128,864 | +0.04(+0.14%) |
Jan 25, 2013 | 29.34 | 29.34 | 28.89 | 29.23 | 79,755 | +0.11(+0.38%) |
Jan 24, 2013 | 28.82 | 29.28 | 28.80 | 29.12 | 251,601 | +0.42(+1.46%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.44 | 28.70 | 161,479 | -0.04(-0.14%) |
Jan 22, 2013 | 29.24 | 29.24 | 28.60 | 28.74 | 261,781 | -0.55(-1.88%) |
Jan 18, 2013 | 29.01 | 29.34 | 29.00 | 29.29 | 214,942 | +0.22(+0.76%) |
Jan 17, 2013 | 29.23 | 29.25 | 28.72 | 29.07 | 142,029 | +0.06(+0.20%) |
Jan 16, 2013 | 28.85 | 29.13 | 28.75 | 29.01 | 150,121 | +0.09(+0.32%) |
Jan 15, 2013 | 28.50 | 28.99 | 28.42 | 28.92 | 105,054 | +0.16(+0.54%) |
Jan 14, 2013 | 28.81 | 29.07 | 28.56 | 28.76 | 105,439 | -0.07(-0.25%) |
Jan 11, 2013 | 29.11 | 29.41 | 28.73 | 28.84 | 151,682 | -0.23(-0.78%) |
Jan 10, 2013 | 29.27 | 29.27 | 28.40 | 29.06 | 223,798 | +0.01(+0.03%) |
Jan 09, 2013 | 28.89 | 29.32 | 28.82 | 29.05 | 169,803 | +0.19(+0.65%) |
Jan 08, 2013 | 28.49 | 28.87 | 28.32 | 28.87 | 139,658 | +0.27(+0.93%) |
Jan 07, 2013 | 28.54 | 28.76 | 28.25 | 28.60 | 170,912 | -0.21(-0.74%) |
Jan 04, 2013 | 28.05 | 28.87 | 27.81 | 28.81 | 146,362 | +0.96(+3.43%) |
Jan 03, 2013 | 28.54 | 28.70 | 27.79 | 27.86 | 160,658 | -0.60(-2.09%) |
Jan 02, 2013 | 28.68 | 28.86 | 27.93 | 28.45 | 244,173 | +0.86(+3.11%) |
Dec 31, 2012 | 26.74 | 27.69 | 26.74 | 27.60 | 92,058 | +0.90(+3.38%) |
Dec 28, 2012 | 26.81 | 26.89 | 26.32 | 26.69 | 85,440 | -0.23(-0.84%) |
Dec 27, 2012 | 26.61 | 27.03 | 26.30 | 26.92 | 55,369 | +0.27(+1.02%) |
Dec 26, 2012 | 26.93 | 27.08 | 26.45 | 26.65 | 86,029 | -0.13(-0.48%) |
Dec 24, 2012 | 27.00 | 27.00 | 26.44 | 26.78 | 26,934 | -0.11(-0.40%) |
Dec 21, 2012 | 27.36 | 27.36 | 26.82 | 26.88 | 464,998 | -0.65(-2.37%) |
Dec 20, 2012 | 27.32 | 27.79 | 27.27 | 27.54 | 103,253 | +0.17(+0.62%) |
Dec 19, 2012 | 27.20 | 27.58 | 26.85 | 27.37 | 201,041 | +0.08(+0.29%) |
Dec 18, 2012 | 26.84 | 27.48 | 26.84 | 27.29 | 139,366 | +0.56(+2.08%) |
Dec 17, 2012 | 26.35 | 26.74 | 26.23 | 26.73 | 93,028 | +0.49(+1.88%) |
Dec 14, 2012 | 26.36 | 26.65 | 26.14 | 26.24 | 73,447 | -0.20(-0.76%) |
Dec 13, 2012 | 26.41 | 26.82 | 26.31 | 26.44 | 71,675 | -0.01(-0.05%) |
Dec 12, 2012 | 27.17 | 27.24 | 26.28 | 26.45 | 137,370 | -0.69(-2.54%) |
Dec 11, 2012 | 26.83 | 27.43 | 26.69 | 27.14 | 194,025 | +0.58(+2.18%) |
Dec 10, 2012 | 26.34 | 26.58 | 26.21 | 26.56 | 85,139 | +0.34(+1.29%) |
Dec 07, 2012 | 26.43 | 26.45 | 26.15 | 26.23 | 84,983 | +0.06(+0.22%) |
Dec 06, 2012 | 26.75 | 26.88 | 26.07 | 26.17 | 242,385 | -0.52(-1.96%) |
Dec 05, 2012 | 26.92 | 27.08 | 26.46 | 26.69 | 129,317 | -0.00(-0.02%) |
Dec 04, 2012 | 26.67 | 26.79 | 26.17 | 26.70 | 103,804 | +0.22(+0.84%) |
Nov 30, 2012 | 26.60 | 26.66 | 26.44 | 26.48 | 174,631 | -0.17(-0.65%) |
Nov 29, 2012 | 26.85 | 27.01 | 26.22 | 26.65 | 106,690 | +0.12(+0.47%) |
Nov 28, 2012 | 25.97 | 26.57 | 25.52 | 26.52 | 86,245 | +0.49(+1.88%) |
Nov 27, 2012 | 26.81 | 27.00 | 26.04 | 26.04 | 153,309 | -0.67(-2.52%) |
Nov 26, 2012 | 26.24 | 26.78 | 26.24 | 26.71 | 173,967 | +0.39(+1.49%) |
Nov 23, 2012 | 26.03 | 26.37 | 25.30 | 26.32 | 111,963 | +0.29(+1.11%) |
Nov 21, 2012 | 25.63 | 26.63 | 25.11 | 26.03 | 358,749 | +0.42(+1.63%) |
Nov 20, 2012 | 25.21 | 25.61 | 24.51 | 25.61 | 104,643 | +0.32(+1.25%) |
Nov 19, 2012 | 24.95 | 25.29 | 24.50 | 25.29 | 129,600 | +0.66(+2.67%) |
Nov 16, 2012 | 24.24 | 24.76 | 24.12 | 24.64 | 146,612 | +0.29(+1.21%) |
Nov 15, 2012 | 24.49 | 24.58 | 24.14 | 24.34 | 160,460 | -0.25(-1.01%) |
Nov 14, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 214,953 | -0.77(-3.04%) |
Nov 13, 2012 | 25.24 | 25.61 | 25.24 | 25.36 | 44,085 | -0.11(-0.44%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.34 | 25.47 | 63,308 | +0.04(+0.18%) |
Nov 09, 2012 | 25.31 | 25.78 | 25.28 | 25.43 | 118,017 | -0.07(-0.26%) |
Nov 08, 2012 | 25.41 | 25.76 | 25.34 | 25.49 | 126,340 | -0.03(-0.12%) |
Nov 07, 2012 | 25.87 | 25.98 | 25.24 | 25.52 | 161,981 | -0.72(-2.76%) |
Nov 06, 2012 | 26.08 | 26.72 | 25.87 | 26.25 | 205,799 | +0.08(+0.31%) |
Nov 05, 2012 | 25.61 | 26.29 | 25.61 | 26.17 | 130,420 | +0.52(+2.02%) |
Nov 02, 2012 | 26.19 | 26.29 | 25.56 | 25.65 | 126,316 | -0.40(-1.55%) |