Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.91 | 36.96 | 35.97 | 36.23 | 0 | -0.56(-1.51%) |
Oct 30, 2013 | 37.31 | 37.45 | 36.66 | 36.79 | 92,156 | -0.42(-1.13%) |
Oct 29, 2013 | 37.31 | 37.52 | 37.14 | 37.21 | 0 | +0.08(+0.22%) |
Oct 28, 2013 | 37.18 | 37.39 | 36.91 | 37.13 | 0 | -0.05(-0.14%) |
Oct 25, 2013 | 37.48 | 37.59 | 37.09 | 37.18 | 0 | -0.23(-0.62%) |
Oct 24, 2013 | 36.51 | 37.50 | 36.51 | 37.41 | 188,591 | +0.31(+0.84%) |
Oct 23, 2013 | 36.73 | 37.90 | 36.73 | 37.10 | 0 | +0.30(+0.83%) |
Oct 22, 2013 | 37.01 | 37.29 | 36.04 | 36.80 | 204,947 | -0.13(-0.36%) |
Oct 21, 2013 | 36.31 | 37.16 | 36.15 | 36.93 | 126,800 | +0.56(+1.53%) |
Oct 18, 2013 | 35.49 | 36.37 | 35.26 | 36.37 | 116,854 | +0.97(+2.73%) |
Oct 17, 2013 | 35.47 | 35.63 | 35.13 | 35.41 | 227,313 | -0.30(-0.83%) |
Oct 16, 2013 | 35.74 | 36.12 | 35.44 | 35.70 | 80,245 | +0.30(+0.83%) |
Oct 15, 2013 | 35.83 | 35.91 | 35.39 | 35.41 | 67,189 | -0.42(-1.17%) |
Oct 14, 2013 | 35.44 | 36.04 | 35.11 | 35.83 | 67,911 | +0.13(+0.35%) |
Oct 11, 2013 | 34.67 | 35.71 | 34.67 | 35.70 | 0 | +0.85(+2.44%) |
Oct 10, 2013 | 34.96 | 34.96 | 34.55 | 34.85 | 157,830 | +0.41(+1.20%) |
Oct 09, 2013 | 34.77 | 34.84 | 34.24 | 34.44 | 120,159 | -0.11(-0.31%) |
Oct 08, 2013 | 35.18 | 35.40 | 34.51 | 34.55 | 128,300 | -0.74(-2.11%) |
Oct 07, 2013 | 35.20 | 35.73 | 35.13 | 35.29 | 0 | -0.30(-0.83%) |
Oct 04, 2013 | 35.42 | 36.11 | 35.29 | 35.59 | 0 | +0.09(+0.25%) |
Oct 03, 2013 | 36.25 | 36.34 | 35.39 | 35.50 | 0 | -0.84(-2.32%) |
Oct 02, 2013 | 36.39 | 36.61 | 36.25 | 36.34 | 93,810 | -0.42(-1.14%) |
Oct 01, 2013 | 36.20 | 36.79 | 35.77 | 36.76 | 151,000 | +0.66(+1.83%) |
Sep 30, 2013 | 35.55 | 36.48 | 35.32 | 36.10 | 178,209 | +0.18(+0.50%) |
Sep 27, 2013 | 35.67 | 36.02 | 35.49 | 35.92 | 0 | -0.04(-0.10%) |
Sep 26, 2013 | 35.78 | 36.12 | 35.41 | 35.95 | 164,045 | +0.24(+0.68%) |
Sep 25, 2013 | 35.71 | 35.91 | 35.25 | 35.71 | 143,421 | +0.13(+0.35%) |
Sep 24, 2013 | 35.53 | 35.86 | 35.35 | 35.59 | 150,582 | +0.13(+0.35%) |
Sep 23, 2013 | 35.35 | 35.62 | 35.02 | 35.46 | 70,393 | -0.02(-0.05%) |
Sep 20, 2013 | 34.88 | 35.80 | 34.88 | 35.48 | 0 | +0.63(+1.80%) |
Sep 19, 2013 | 34.73 | 35.08 | 34.61 | 34.85 | 28,815 | +0.13(+0.36%) |
Sep 18, 2013 | 34.24 | 34.91 | 33.96 | 34.73 | 0 | +0.59(+1.73%) |
Sep 17, 2013 | 34.06 | 34.42 | 33.66 | 34.14 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 34.39 | 34.50 | 34.10 | 34.15 | 0 | +0.07(+0.21%) |
Sep 13, 2013 | 33.99 | 34.63 | 33.80 | 34.07 | 0 | +0.08(+0.24%) |
Sep 12, 2013 | 34.64 | 34.64 | 33.94 | 33.99 | 0 | -0.65(-1.89%) |
Sep 11, 2013 | 34.51 | 34.80 | 34.38 | 34.65 | 0 | -0.01(-0.03%) |
Sep 10, 2013 | 34.16 | 34.70 | 33.94 | 34.66 | 74,510 | +0.57(+1.68%) |
Sep 09, 2013 | 33.63 | 34.27 | 33.60 | 34.08 | 0 | +0.47(+1.41%) |
Sep 06, 2013 | 33.72 | 33.91 | 32.95 | 33.61 | 0 | -0.06(-0.19%) |
Sep 05, 2013 | 33.90 | 34.05 | 33.62 | 33.67 | 0 | -0.26(-0.77%) |
Sep 04, 2013 | 33.33 | 34.07 | 33.01 | 33.93 | 0 | +0.69(+2.07%) |
Sep 03, 2013 | 33.39 | 33.93 | 33.13 | 33.24 | 0 | +0.28(+0.84%) |
Aug 30, 2013 | 33.28 | 33.37 | 32.76 | 32.96 | 0 | -0.45(-1.34%) |
Aug 29, 2013 | 33.00 | 33.56 | 32.93 | 33.41 | 68,630 | +0.40(+1.22%) |
Aug 28, 2013 | 32.62 | 33.12 | 32.53 | 33.01 | 0 | +0.34(+1.04%) |
Aug 27, 2013 | 33.03 | 33.38 | 32.53 | 32.67 | 87,531 | -0.81(-2.43%) |
Aug 26, 2013 | 33.62 | 33.81 | 33.36 | 33.48 | 0 | -0.10(-0.29%) |
Aug 23, 2013 | 33.47 | 33.65 | 33.29 | 33.58 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 33.01 | 33.54 | 33.01 | 33.48 | 48,763 | +0.66(+2.02%) |
Aug 21, 2013 | 32.94 | 33.01 | 32.61 | 32.82 | 0 | -0.28(-0.84%) |
Aug 20, 2013 | 32.45 | 33.19 | 32.45 | 33.10 | 86,938 | +0.65(+2.01%) |
Aug 19, 2013 | 32.51 | 32.72 | 32.18 | 32.45 | 65,248 | -0.15(-0.47%) |
Aug 16, 2013 | 32.45 | 32.87 | 32.43 | 32.60 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 32.71 | 32.73 | 32.50 | 32.63 | 126,486 | -0.48(-1.46%) |
Aug 14, 2013 | 33.00 | 33.22 | 33.00 | 33.11 | 77,459 | +0.01(+0.03%) |
Aug 13, 2013 | 33.32 | 33.46 | 33.06 | 33.10 | 38,132 | -0.30(-0.91%) |
Aug 12, 2013 | 32.78 | 33.57 | 32.78 | 33.40 | 158,436 | +0.29(+0.89%) |
Aug 09, 2013 | 32.77 | 33.28 | 32.72 | 33.11 | 101,180 | +0.34(+1.04%) |
Aug 08, 2013 | 32.87 | 33.12 | 32.55 | 32.77 | 66,506 | +0.09(+0.27%) |
Aug 07, 2013 | 32.68 | 32.72 | 32.34 | 32.68 | 133,370 | -0.18(-0.54%) |
Aug 06, 2013 | 32.83 | 33.15 | 32.67 | 32.86 | 92,688 | +0.05(+0.16%) |
Aug 05, 2013 | 32.94 | 32.97 | 32.46 | 32.80 | 155,339 | -0.08(-0.24%) |
Aug 02, 2013 | 32.85 | 33.03 | 32.60 | 32.88 | 112,860 | -0.12(-0.35%) |
Aug 01, 2013 | 32.96 | 33.16 | 32.75 | 33.00 | 161,540 | +0.36(+1.09%) |
Jul 31, 2013 | 32.73 | 33.00 | 32.59 | 32.64 | 0 | -0.07(-0.22%) |
Jul 30, 2013 | 32.81 | 32.81 | 32.31 | 32.72 | 0 | -0.04(-0.14%) |
Jul 29, 2013 | 33.03 | 33.03 | 32.40 | 32.76 | 0 | -0.31(-0.94%) |
Jul 26, 2013 | 33.15 | 33.36 | 32.95 | 33.07 | 0 | -0.37(-1.12%) |
Jul 25, 2013 | 33.18 | 33.51 | 33.03 | 33.45 | 0 | +0.18(+0.54%) |
Jul 24, 2013 | 33.40 | 33.89 | 33.15 | 33.27 | 0 | +0.02(+0.05%) |
Jul 23, 2013 | 33.66 | 33.66 | 33.07 | 33.25 | 0 | -0.21(-0.61%) |
Jul 22, 2013 | 33.44 | 33.72 | 33.31 | 33.46 | 0 | -0.15(-0.45%) |
Jul 19, 2013 | 32.61 | 34.88 | 32.61 | 33.61 | 0 | -2.32(-6.46%) |
Jul 18, 2013 | 35.63 | 36.04 | 35.04 | 35.93 | 0 | +0.63(+1.78%) |
Jul 17, 2013 | 35.73 | 35.93 | 35.23 | 35.30 | 89,642 | -0.20(-0.57%) |
Jul 16, 2013 | 35.75 | 35.88 | 35.27 | 35.50 | 0 | -0.14(-0.40%) |
Jul 15, 2013 | 35.70 | 35.97 | 35.54 | 35.64 | 0 | +0.07(+0.20%) |
Jul 12, 2013 | 36.40 | 36.40 | 35.47 | 35.57 | 0 | -0.97(-2.66%) |
Jul 11, 2013 | 36.62 | 37.44 | 35.85 | 36.54 | 0 | +0.29(+0.81%) |
Jul 10, 2013 | 36.19 | 36.40 | 36.07 | 36.25 | 0 | +0.06(+0.17%) |
Jul 09, 2013 | 35.21 | 36.22 | 35.15 | 36.19 | 0 | +1.04(+2.97%) |
Jul 08, 2013 | 35.39 | 35.42 | 34.83 | 35.14 | 77,730 | -0.29(-0.81%) |
Jul 05, 2013 | 35.17 | 35.46 | 34.77 | 35.43 | 0 | +0.80(+2.32%) |
Jul 03, 2013 | 34.38 | 34.85 | 34.32 | 34.63 | 0 | +0.16(+0.47%) |
Jul 02, 2013 | 34.52 | 34.75 | 34.22 | 34.46 | 0 | -0.17(-0.49%) |
Jul 01, 2013 | 34.28 | 34.82 | 34.12 | 34.63 | 0 | +0.46(+1.36%) |
Jun 28, 2013 | 34.38 | 34.84 | 34.14 | 34.17 | 184,840 | -0.37(-1.06%) |
Jun 27, 2013 | 34.15 | 34.59 | 33.99 | 34.54 | 0 | +0.59(+1.74%) |
Jun 26, 2013 | 34.26 | 34.59 | 33.73 | 33.95 | 0 | -0.01(-0.03%) |
Jun 25, 2013 | 34.03 | 34.13 | 33.45 | 33.96 | 0 | +0.26(+0.77%) |
Jun 24, 2013 | 34.02 | 34.02 | 33.37 | 33.70 | 0 | -0.65(-1.90%) |
Jun 21, 2013 | 34.46 | 34.74 | 34.15 | 34.35 | 240,900 | +0.02(+0.05%) |
Jun 20, 2013 | 34.37 | 34.55 | 33.88 | 34.33 | 0 | -0.48(-1.38%) |
Jun 19, 2013 | 34.73 | 35.20 | 34.46 | 34.81 | 0 | -0.02(-0.05%) |
Jun 18, 2013 | 34.29 | 34.89 | 34.17 | 34.83 | 0 | +0.67(+1.96%) |
Jun 17, 2013 | 34.49 | 34.49 | 33.80 | 34.16 | 0 | -0.01(-0.03%) |
Jun 14, 2013 | 34.72 | 34.92 | 34.04 | 34.17 | 0 | -0.59(-1.70%) |
Jun 13, 2013 | 34.25 | 34.81 | 34.25 | 34.76 | 71,812 | +0.43(+1.25%) |
Jun 12, 2013 | 34.65 | 35.05 | 34.14 | 34.33 | 67,113 | -0.05(-0.16%) |
Jun 11, 2013 | 34.27 | 34.77 | 33.62 | 34.38 | 59,655 | -0.25(-0.72%) |
Jun 10, 2013 | 34.62 | 34.71 | 34.37 | 34.63 | 0 | +0.07(+0.21%) |
Jun 07, 2013 | 34.36 | 34.76 | 33.96 | 34.56 | 0 | +0.48(+1.40%) |
Jun 06, 2013 | 34.00 | 34.20 | 33.71 | 34.09 | 100,795 | +0.18(+0.54%) |
Jun 05, 2013 | 34.14 | 34.48 | 33.81 | 33.90 | 0 | -0.37(-1.07%) |
Jun 04, 2013 | 34.81 | 34.96 | 33.98 | 34.27 | 0 | -0.29(-0.83%) |
Jun 03, 2013 | 34.79 | 34.86 | 34.32 | 34.55 | 193,313 | -0.05(-0.15%) |
May 31, 2013 | 34.59 | 35.11 | 34.15 | 34.61 | 156,386 | -0.23(-0.67%) |
May 30, 2013 | 34.75 | 34.87 | 34.26 | 34.84 | 48,252 | +0.09(+0.26%) |
May 29, 2013 | 35.10 | 35.35 | 34.70 | 34.75 | 24,926 | -0.62(-1.74%) |
May 28, 2013 | 35.06 | 35.38 | 34.74 | 35.37 | 303,786 | +0.72(+2.09%) |
May 24, 2013 | 34.88 | 34.95 | 34.53 | 34.64 | 0 | -0.31(-0.89%) |
May 23, 2013 | 34.54 | 35.00 | 34.50 | 34.96 | 0 | +0.13(+0.38%) |
May 22, 2013 | 34.92 | 35.40 | 34.58 | 34.82 | 0 | -0.13(-0.38%) |
May 21, 2013 | 34.60 | 34.98 | 34.51 | 34.96 | 0 | +0.29(+0.82%) |
May 20, 2013 | 34.54 | 34.74 | 34.54 | 34.67 | 0 | +0.02(+0.05%) |
May 17, 2013 | 34.17 | 34.65 | 33.76 | 34.65 | 0 | +0.69(+2.02%) |
May 16, 2013 | 33.91 | 34.26 | 33.82 | 33.97 | 123,234 | -0.10(-0.29%) |
May 15, 2013 | 33.82 | 34.27 | 33.80 | 34.06 | 0 | +0.67(+2.00%) |
May 13, 2013 | 33.63 | 33.74 | 33.17 | 33.40 | 0 | -0.38(-1.13%) |
May 10, 2013 | 33.74 | 34.22 | 33.70 | 33.78 | 0 | +0.01(+0.03%) |
May 09, 2013 | 34.24 | 34.24 | 33.57 | 33.77 | 0 | -0.42(-1.22%) |
May 08, 2013 | 33.95 | 34.29 | 33.82 | 34.19 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.13 | 34.10 | 32.96 | 34.09 | 0 | +0.95(+2.87%) |
May 06, 2013 | 33.20 | 33.44 | 33.06 | 33.14 | 0 | +0.06(+0.19%) |
May 03, 2013 | 32.82 | 33.31 | 32.44 | 33.08 | 0 | +0.63(+1.95%) |
May 02, 2013 | 32.20 | 32.61 | 32.20 | 32.44 | 0 | +0.45(+1.42%) |
May 01, 2013 | 32.66 | 32.87 | 31.99 | 31.99 | 179,253 | -0.85(-2.60%) |
Apr 30, 2013 | 32.50 | 32.85 | 32.14 | 32.84 | 0 | +0.26(+0.79%) |
Apr 29, 2013 | 32.68 | 32.88 | 32.46 | 32.59 | 41,423 | +0.10(+0.30%) |
Apr 26, 2013 | 32.76 | 32.80 | 32.32 | 32.49 | 60,400 | -0.27(-0.82%) |
Apr 25, 2013 | 33.03 | 33.33 | 32.72 | 32.76 | 100,921 | -0.12(-0.35%) |
Apr 24, 2013 | 33.09 | 33.19 | 32.64 | 32.87 | 80,939 | -0.21(-0.65%) |
Apr 23, 2013 | 32.73 | 33.09 | 32.50 | 33.09 | 84,443 | +0.54(+1.67%) |
Apr 22, 2013 | 32.71 | 32.72 | 32.39 | 32.54 | 237,564 | -0.04(-0.14%) |
Apr 19, 2013 | 32.85 | 33.35 | 32.05 | 32.59 | 329,924 | -0.23(-0.71%) |
Apr 18, 2013 | 32.60 | 33.09 | 32.50 | 32.82 | 157,962 | +0.23(+0.71%) |
Apr 17, 2013 | 33.17 | 33.39 | 32.59 | 32.59 | 142,319 | -0.88(-2.63%) |
Apr 16, 2013 | 33.13 | 33.57 | 32.95 | 33.47 | 80,108 | +0.53(+1.59%) |
Apr 15, 2013 | 33.61 | 33.85 | 32.82 | 32.94 | 155,301 | -0.77(-2.30%) |
Apr 12, 2013 | 33.79 | 33.90 | 33.43 | 33.72 | 139,401 | -0.12(-0.34%) |
Apr 11, 2013 | 33.83 | 34.04 | 33.69 | 33.83 | 98,663 | -0.08(-0.24%) |
Apr 10, 2013 | 33.64 | 34.38 | 33.64 | 33.91 | 133,196 | +0.30(+0.90%) |
Apr 09, 2013 | 33.86 | 33.86 | 33.49 | 33.61 | 105,843 | -0.19(-0.55%) |
Apr 08, 2013 | 33.09 | 33.80 | 33.06 | 33.80 | 87,369 | +0.91(+2.76%) |
Apr 05, 2013 | 32.50 | 33.08 | 32.50 | 32.89 | 115,074 | +0.06(+0.19%) |
Apr 04, 2013 | 32.55 | 32.84 | 32.45 | 32.83 | 97,307 | +0.30(+0.93%) |
Apr 03, 2013 | 32.55 | 32.99 | 32.47 | 32.52 | 115,861 | -0.08(-0.25%) |
Apr 02, 2013 | 33.01 | 33.05 | 32.48 | 32.60 | 100,448 | -0.28(-0.87%) |
Apr 01, 2013 | 33.25 | 33.25 | 32.46 | 32.89 | 175,363 | -0.31(-0.94%) |
Mar 28, 2013 | 33.41 | 33.53 | 32.95 | 33.20 | 78,229 | -0.12(-0.35%) |
Mar 27, 2013 | 33.36 | 33.45 | 32.88 | 33.32 | 62,239 | -0.10(-0.29%) |
Mar 26, 2013 | 33.58 | 33.67 | 32.97 | 33.41 | 58,451 | +0.04(+0.11%) |
Mar 25, 2013 | 33.11 | 33.47 | 32.68 | 33.38 | 109,067 | +0.27(+0.81%) |
Mar 22, 2013 | 32.94 | 33.36 | 32.75 | 33.11 | 93,334 | +0.28(+0.84%) |
Mar 21, 2013 | 32.93 | 33.07 | 32.52 | 32.84 | 121,800 | -0.25(-0.75%) |
Mar 20, 2013 | 33.51 | 33.58 | 32.98 | 33.09 | 114,431 | -0.48(-1.43%) |
Mar 19, 2013 | 33.80 | 33.81 | 33.26 | 33.57 | 65,279 | -0.21(-0.63%) |
Mar 18, 2013 | 33.66 | 33.98 | 33.61 | 33.78 | 115,539 | +0.03(+0.08%) |
Mar 15, 2013 | 33.70 | 33.76 | 33.34 | 33.75 | 378,692 | +0.04(+0.11%) |
Mar 14, 2013 | 33.61 | 33.79 | 33.43 | 33.72 | 125,666 | +0.11(+0.32%) |
Mar 13, 2013 | 33.72 | 33.72 | 33.23 | 33.61 | 175,001 | -0.06(-0.19%) |
Mar 12, 2013 | 33.52 | 33.79 | 33.28 | 33.67 | 128,895 | +0.00(+0.00%) |
Mar 11, 2013 | 34.10 | 34.26 | 33.51 | 33.67 | 85,338 | -0.55(-1.61%) |
Mar 08, 2013 | 34.24 | 34.39 | 33.87 | 34.22 | 109,159 | +0.19(+0.55%) |
Mar 07, 2013 | 33.79 | 34.22 | 33.72 | 34.04 | 132,249 | +0.36(+1.06%) |
Mar 06, 2013 | 34.36 | 34.36 | 32.92 | 33.68 | 834,341 | -1.18(-3.40%) |
Mar 05, 2013 | 33.92 | 35.15 | 33.92 | 34.87 | 123,144 | +1.25(+3.73%) |
Mar 04, 2013 | 32.97 | 33.69 | 32.86 | 33.61 | 103,764 | +0.49(+1.47%) |
Mar 01, 2013 | 33.16 | 33.27 | 32.63 | 33.13 | 115,530 | -0.37(-1.11%) |
Feb 28, 2013 | 33.34 | 33.74 | 33.22 | 33.50 | 86,768 | +0.20(+0.61%) |
Feb 27, 2013 | 32.95 | 33.61 | 32.78 | 33.29 | 65,390 | +0.35(+1.05%) |
Feb 26, 2013 | 33.03 | 33.23 | 32.86 | 32.95 | 63,454 | +0.05(+0.16%) |
Feb 25, 2013 | 33.56 | 34.07 | 32.87 | 32.89 | 162,842 | -0.60(-1.78%) |
Feb 22, 2013 | 32.85 | 33.54 | 32.68 | 33.49 | 91,511 | +0.87(+2.67%) |
Feb 21, 2013 | 32.80 | 33.36 | 32.51 | 32.62 | 114,810 | -0.26(-0.78%) |
Feb 20, 2013 | 33.68 | 33.78 | 32.79 | 32.88 | 151,104 | -0.77(-2.30%) |
Feb 19, 2013 | 33.42 | 33.65 | 33.23 | 33.65 | 168,923 | +0.28(+0.85%) |
Feb 15, 2013 | 33.60 | 33.60 | 33.26 | 33.37 | 108,910 | -0.04(-0.11%) |
Feb 14, 2013 | 32.67 | 33.44 | 32.67 | 33.40 | 95,995 | +0.64(+1.95%) |
Feb 13, 2013 | 33.15 | 33.63 | 32.50 | 32.76 | 182,526 | -0.42(-1.26%) |
Feb 12, 2013 | 33.05 | 34.34 | 32.67 | 33.18 | 120,770 | +0.10(+0.30%) |
Feb 11, 2013 | 32.93 | 33.10 | 32.65 | 33.08 | 83,131 | +0.09(+0.27%) |
Feb 08, 2013 | 33.11 | 33.14 | 32.92 | 32.99 | 80,778 | +0.01(+0.03%) |
Feb 07, 2013 | 33.16 | 33.16 | 32.82 | 32.98 | 35,688 | -0.20(-0.62%) |
Feb 06, 2013 | 33.16 | 33.29 | 32.92 | 33.19 | 41,003 | +0.20(+0.62%) |
Feb 04, 2013 | 33.11 | 33.43 | 32.76 | 32.98 | 57,015 | -0.23(-0.70%) |
Feb 01, 2013 | 33.17 | 33.41 | 32.87 | 33.21 | 87,407 | +0.26(+0.78%) |
Jan 31, 2013 | 32.82 | 33.15 | 32.63 | 32.96 | 113,309 | +0.19(+0.57%) |
Jan 30, 2013 | 33.36 | 33.51 | 32.57 | 32.77 | 182,720 | -0.71(-2.12%) |
Jan 29, 2013 | 33.52 | 33.69 | 33.36 | 33.48 | 116,053 | -0.02(-0.05%) |
Jan 28, 2013 | 33.75 | 33.92 | 33.44 | 33.50 | 164,210 | -0.32(-0.95%) |
Jan 25, 2013 | 33.94 | 34.07 | 33.68 | 33.82 | 103,098 | -0.05(-0.16%) |
Jan 24, 2013 | 33.55 | 34.29 | 33.55 | 33.87 | 171,706 | +0.26(+0.77%) |
Jan 23, 2013 | 33.80 | 33.86 | 33.47 | 33.61 | 88,656 | -0.26(-0.76%) |
Jan 22, 2013 | 33.37 | 33.88 | 33.26 | 33.87 | 273,193 | +0.44(+1.30%) |
Jan 18, 2013 | 33.40 | 33.56 | 33.39 | 33.44 | 106,381 | -0.08(-0.24%) |
Jan 17, 2013 | 33.51 | 33.90 | 33.49 | 33.52 | 73,049 | +0.04(+0.11%) |
Jan 16, 2013 | 33.29 | 33.66 | 33.29 | 33.48 | 44,983 | +0.04(+0.11%) |
Jan 15, 2013 | 33.30 | 33.60 | 33.18 | 33.45 | 51,760 | -0.12(-0.34%) |
Jan 14, 2013 | 32.92 | 33.59 | 32.89 | 33.56 | 69,615 | +0.45(+1.37%) |
Jan 11, 2013 | 33.21 | 33.37 | 32.66 | 33.11 | 107,844 | -0.03(-0.08%) |
Jan 10, 2013 | 33.17 | 33.28 | 32.84 | 33.13 | 75,077 | +0.01(+0.03%) |
Jan 09, 2013 | 32.73 | 33.13 | 32.07 | 33.13 | 149,479 | +0.56(+1.72%) |
Jan 08, 2013 | 32.70 | 32.83 | 32.20 | 32.57 | 93,608 | -0.06(-0.19%) |
Jan 07, 2013 | 32.31 | 32.70 | 31.93 | 32.63 | 133,061 | +0.09(+0.27%) |
Jan 04, 2013 | 32.03 | 32.68 | 31.76 | 32.54 | 151,638 | +0.68(+2.15%) |
Jan 03, 2013 | 31.91 | 32.02 | 31.33 | 31.86 | 153,883 | -0.05(-0.17%) |
Jan 02, 2013 | 32.13 | 32.17 | 31.10 | 31.91 | 192,200 | +0.81(+2.60%) |
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,777 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,450 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,023 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,712 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,476 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.83 | 29.80 | 30.82 | 408,258 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,522 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,083 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.24 | 29.82 | 122,798 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.48 | 92,643 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.13 | 28.37 | 29.01 | 94,962 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.45 | 48,741 | -0.27(-0.93%) |
Dec 12, 2012 | 29.40 | 29.40 | 28.60 | 28.71 | 85,491 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,114 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.48 | 29.04 | 29.48 | 37,593 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,190 | +0.23(+0.80%) |
Dec 06, 2012 | 29.24 | 29.24 | 28.84 | 28.97 | 45,070 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.92 | 29.19 | 71,385 | +0.17(+0.58%) |
Dec 04, 2012 | 29.08 | 29.26 | 28.61 | 29.02 | 107,174 | -0.51(-1.71%) |
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,536 | -0.27(-0.89%) |
Nov 29, 2012 | 29.48 | 29.80 | 29.23 | 29.80 | 112,457 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,348 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,581 | +0.24(+0.85%) |
Nov 26, 2012 | 28.37 | 28.68 | 28.30 | 28.64 | 73,527 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.45 | 24,567 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.89 | 28.13 | 33,858 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,629 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,721 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,979 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,381 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,709 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.44 | 61,820 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.40 | 28.70 | 41,318 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,024 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,116 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,641 | -0.73(-2.45%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,621 | +0.68(+2.36%) |
Nov 05, 2012 | 28.83 | 29.00 | 28.75 | 28.89 | 74,124 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.67 | 28.77 | 134,750 | -0.26(-0.88%) |