Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.93 | 60.72 | 59.38 | 59.77 | 246,665 | -0.41(-0.67%) |
Oct 30, 2013 | 60.33 | 60.74 | 59.60 | 60.17 | 503,951 | -0.08(-0.13%) |
Oct 29, 2013 | 59.57 | 60.45 | 59.57 | 60.25 | 215,353 | +0.70(+1.18%) |
Oct 28, 2013 | 59.58 | 59.83 | 59.21 | 59.55 | 175,432 | -0.04(-0.06%) |
Oct 25, 2013 | 59.85 | 59.88 | 59.36 | 59.59 | 376,182 | +0.06(+0.11%) |
Oct 24, 2013 | 59.42 | 59.82 | 59.33 | 59.52 | 264,500 | +0.32(+0.55%) |
Oct 23, 2013 | 59.11 | 59.40 | 58.73 | 59.20 | 172,055 | -0.23(-0.39%) |
Oct 22, 2013 | 59.62 | 59.78 | 59.12 | 59.43 | 507,013 | -0.09(-0.15%) |
Oct 21, 2013 | 59.68 | 59.91 | 59.25 | 59.52 | 578,858 | +0.12(+0.20%) |
Oct 18, 2013 | 58.96 | 59.57 | 58.61 | 59.41 | 400,585 | +1.08(+1.85%) |
Oct 17, 2013 | 57.32 | 58.32 | 57.32 | 58.32 | 294,881 | +0.82(+1.43%) |
Oct 16, 2013 | 57.94 | 58.05 | 57.18 | 57.51 | 516,661 | +0.36(+0.63%) |
Oct 15, 2013 | 57.51 | 57.72 | 56.84 | 57.14 | 284,164 | -0.68(-1.18%) |
Oct 14, 2013 | 57.01 | 57.84 | 56.79 | 57.83 | 260,374 | +0.51(+0.90%) |
Oct 11, 2013 | 56.30 | 57.44 | 55.96 | 57.32 | 193,280 | +0.95(+1.68%) |
Oct 10, 2013 | 55.42 | 56.40 | 54.97 | 56.37 | 305,981 | +1.88(+3.46%) |
Oct 09, 2013 | 54.16 | 55.13 | 53.79 | 54.49 | 357,836 | +0.97(+1.82%) |
Oct 08, 2013 | 54.31 | 54.67 | 53.51 | 53.51 | 269,512 | -0.74(-1.36%) |
Oct 07, 2013 | 54.66 | 55.20 | 54.24 | 54.25 | 295,640 | -0.61(-1.12%) |
Oct 04, 2013 | 54.27 | 54.93 | 54.10 | 54.87 | 193,787 | +0.46(+0.84%) |
Oct 03, 2013 | 54.69 | 54.87 | 54.02 | 54.41 | 193,658 | -0.57(-1.03%) |
Oct 02, 2013 | 55.05 | 55.22 | 54.60 | 54.97 | 221,209 | -0.41(-0.75%) |
Oct 01, 2013 | 54.62 | 55.51 | 54.28 | 55.39 | 248,299 | +0.85(+1.55%) |
Sep 27, 2013 | 54.69 | 55.10 | 54.37 | 54.54 | 269,978 | -0.43(-0.79%) |
Sep 26, 2013 | 53.94 | 55.01 | 53.88 | 54.97 | 234,236 | +1.06(+1.97%) |
Sep 25, 2013 | 54.23 | 54.30 | 53.79 | 53.91 | 236,342 | -0.17(-0.32%) |
Sep 24, 2013 | 53.65 | 54.54 | 52.97 | 54.08 | 314,481 | +0.54(+1.01%) |
Sep 23, 2013 | 54.33 | 54.33 | 53.26 | 53.54 | 363,213 | -0.79(-1.46%) |
Sep 20, 2013 | 53.76 | 54.33 | 53.31 | 54.33 | 893,566 | +0.86(+1.60%) |
Sep 19, 2013 | 52.70 | 53.51 | 52.42 | 53.48 | 523,860 | +1.10(+2.10%) |
Sep 18, 2013 | 50.46 | 52.41 | 50.45 | 52.38 | 490,824 | +2.18(+4.34%) |
Sep 17, 2013 | 49.86 | 50.20 | 49.54 | 50.20 | 243,265 | +0.50(+1.00%) |
Sep 16, 2013 | 49.61 | 49.88 | 49.54 | 49.70 | 226,887 | +0.37(+0.75%) |
Sep 13, 2013 | 49.27 | 49.36 | 48.71 | 49.34 | 201,670 | +0.39(+0.79%) |
Sep 12, 2013 | 49.30 | 49.65 | 48.91 | 48.95 | 237,103 | -0.49(-0.98%) |
Sep 11, 2013 | 49.32 | 49.45 | 48.92 | 49.43 | 245,474 | +0.18(+0.38%) |
Sep 10, 2013 | 49.13 | 49.26 | 48.71 | 49.25 | 270,069 | +0.57(+1.16%) |
Sep 09, 2013 | 47.30 | 48.70 | 47.30 | 48.68 | 403,675 | +1.78(+3.79%) |
Sep 06, 2013 | 47.78 | 47.78 | 46.30 | 46.90 | 197,779 | -0.50(-1.06%) |
Sep 05, 2013 | 47.50 | 47.73 | 47.28 | 47.41 | 137,156 | +0.11(+0.23%) |
Sep 04, 2013 | 46.22 | 47.37 | 46.22 | 47.30 | 226,607 | +1.10(+2.37%) |
Sep 03, 2013 | 46.80 | 47.18 | 46.12 | 46.20 | 233,224 | +0.12(+0.25%) |
Aug 30, 2013 | 47.11 | 47.40 | 46.03 | 46.09 | 266,445 | -0.94(-2.01%) |
Aug 29, 2013 | 46.19 | 47.11 | 46.19 | 47.03 | 103,549 | +0.83(+1.79%) |
Aug 28, 2013 | 46.08 | 46.56 | 46.08 | 46.20 | 99,204 | +0.15(+0.33%) |
Aug 27, 2013 | 47.07 | 47.16 | 45.97 | 46.05 | 192,545 | -1.46(-3.08%) |
Aug 26, 2013 | 48.06 | 48.34 | 47.40 | 47.51 | 128,388 | -0.46(-0.96%) |
Aug 23, 2013 | 48.02 | 48.14 | 47.53 | 47.97 | 129,590 | +0.12(+0.24%) |
Aug 22, 2013 | 46.83 | 48.18 | 46.83 | 47.86 | 139,492 | +1.06(+2.27%) |
Aug 21, 2013 | 47.11 | 47.63 | 46.75 | 46.80 | 150,048 | -0.52(-1.10%) |
Aug 20, 2013 | 46.40 | 47.38 | 46.40 | 47.32 | 173,329 | +1.04(+2.25%) |
Aug 19, 2013 | 46.62 | 46.81 | 46.05 | 46.27 | 173,557 | -0.44(-0.94%) |
Aug 16, 2013 | 46.59 | 47.22 | 46.41 | 46.72 | 149,014 | -0.09(-0.19%) |
Aug 15, 2013 | 47.37 | 48.15 | 46.71 | 46.80 | 224,745 | -0.89(-1.87%) |
Aug 14, 2013 | 47.85 | 48.22 | 47.51 | 47.69 | 201,686 | -0.13(-0.26%) |
Aug 13, 2013 | 48.43 | 48.48 | 47.51 | 47.82 | 226,841 | -0.64(-1.32%) |
Aug 12, 2013 | 48.41 | 49.06 | 48.15 | 48.46 | 278,865 | -0.45(-0.92%) |
Aug 09, 2013 | 47.75 | 49.25 | 47.46 | 48.91 | 288,887 | +1.11(+2.33%) |
Aug 08, 2013 | 47.09 | 48.14 | 46.71 | 47.79 | 198,806 | +1.11(+2.37%) |
Aug 07, 2013 | 47.55 | 47.70 | 46.63 | 46.69 | 255,119 | -1.04(-2.18%) |
Aug 06, 2013 | 48.53 | 48.76 | 47.54 | 47.73 | 125,283 | -0.89(-1.83%) |
Aug 05, 2013 | 48.63 | 49.43 | 48.40 | 48.62 | 113,007 | -0.11(-0.22%) |
Aug 02, 2013 | 48.01 | 48.81 | 47.51 | 48.73 | 156,473 | +0.40(+0.82%) |
Aug 01, 2013 | 48.22 | 50.11 | 47.95 | 48.33 | 232,443 | +0.77(+1.63%) |
Jul 31, 2013 | 47.18 | 48.16 | 47.18 | 47.56 | 146,942 | +0.55(+1.17%) |
Jul 30, 2013 | 47.16 | 47.45 | 46.71 | 47.01 | 215,908 | +0.16(+0.35%) |
Jul 29, 2013 | 46.91 | 47.60 | 46.71 | 46.85 | 87,024 | -0.18(-0.38%) |
Jul 26, 2013 | 46.98 | 47.33 | 46.72 | 47.03 | 148,179 | -0.24(-0.51%) |
Jul 25, 2013 | 47.16 | 47.58 | 46.82 | 47.27 | 276,982 | -0.09(-0.19%) |
Jul 24, 2013 | 47.92 | 47.92 | 47.09 | 47.36 | 155,027 | -0.27(-0.57%) |
Jul 23, 2013 | 48.26 | 48.36 | 47.52 | 47.63 | 186,957 | -0.45(-0.93%) |
Jul 22, 2013 | 48.08 | 48.71 | 47.96 | 48.08 | 148,106 | +0.05(+0.11%) |
Jul 19, 2013 | 47.69 | 48.09 | 47.55 | 48.03 | 164,609 | +0.35(+0.74%) |
Jul 18, 2013 | 46.85 | 47.76 | 46.85 | 47.68 | 202,806 | +0.87(+1.86%) |
Jul 17, 2013 | 47.02 | 47.29 | 46.63 | 46.80 | 161,774 | -0.04(-0.10%) |
Jul 16, 2013 | 47.27 | 47.33 | 46.59 | 46.85 | 186,948 | -0.31(-0.67%) |
Jul 15, 2013 | 46.99 | 47.29 | 46.97 | 47.16 | 140,039 | +0.35(+0.75%) |
Jul 12, 2013 | 46.87 | 47.01 | 46.80 | 46.81 | 216,205 | -0.10(-0.21%) |
Jul 11, 2013 | 46.80 | 47.07 | 46.55 | 46.91 | 320,881 | +0.84(+1.81%) |
Jul 10, 2013 | 46.19 | 46.33 | 45.74 | 46.08 | 185,848 | -0.23(-0.50%) |
Jul 09, 2013 | 45.99 | 46.50 | 45.74 | 46.31 | 275,527 | +0.58(+1.26%) |
Jul 08, 2013 | 45.82 | 45.92 | 45.36 | 45.74 | 246,838 | +0.04(+0.08%) |
Jul 05, 2013 | 45.38 | 45.74 | 45.11 | 45.70 | 208,253 | +0.75(+1.66%) |
Jul 03, 2013 | 44.94 | 45.20 | 44.81 | 44.95 | 119,156 | -0.15(-0.34%) |
Jul 02, 2013 | 45.38 | 45.89 | 44.71 | 45.11 | 277,329 | -0.32(-0.71%) |
Jul 01, 2013 | 44.41 | 45.65 | 44.03 | 45.43 | 448,166 | +1.36(+3.08%) |
Jun 28, 2013 | 44.32 | 44.44 | 43.92 | 44.07 | 583,301 | -0.33(-0.75%) |
Jun 27, 2013 | 43.67 | 44.54 | 43.63 | 44.41 | 249,451 | +1.05(+2.43%) |
Jun 26, 2013 | 43.32 | 43.75 | 43.12 | 43.35 | 252,502 | +0.52(+1.22%) |
Jun 25, 2013 | 43.15 | 43.35 | 42.39 | 42.83 | 416,138 | +0.21(+0.48%) |
Jun 24, 2013 | 43.60 | 43.60 | 42.38 | 42.63 | 374,005 | -1.07(-2.45%) |
Jun 21, 2013 | 44.13 | 44.32 | 43.39 | 43.70 | 620,896 | -0.12(-0.27%) |
Jun 20, 2013 | 44.26 | 44.49 | 43.61 | 43.81 | 345,192 | -1.16(-2.58%) |
Jun 19, 2013 | 45.82 | 45.92 | 44.96 | 44.97 | 247,439 | -0.73(-1.59%) |
Jun 18, 2013 | 44.81 | 45.93 | 44.41 | 45.70 | 319,551 | +1.09(+2.44%) |
Jun 17, 2013 | 44.76 | 44.94 | 44.38 | 44.61 | 245,896 | +0.13(+0.30%) |
Jun 14, 2013 | 45.09 | 45.30 | 44.32 | 44.48 | 279,806 | -0.47(-1.04%) |
Jun 13, 2013 | 44.74 | 45.01 | 44.41 | 44.94 | 362,431 | +0.21(+0.46%) |
Jun 12, 2013 | 45.32 | 45.53 | 44.70 | 44.74 | 235,846 | -0.14(-0.31%) |
Jun 11, 2013 | 45.03 | 45.23 | 44.40 | 44.88 | 239,365 | -0.50(-1.11%) |
Jun 10, 2013 | 45.41 | 45.65 | 45.07 | 45.38 | 537,147 | +0.07(+0.16%) |
Jun 07, 2013 | 44.79 | 45.48 | 44.68 | 45.31 | 272,649 | +0.74(+1.67%) |
Jun 06, 2013 | 44.09 | 44.66 | 43.90 | 44.56 | 298,578 | +0.43(+0.98%) |
Jun 05, 2013 | 44.50 | 45.28 | 44.04 | 44.13 | 401,861 | -0.51(-1.14%) |
Jun 04, 2013 | 44.99 | 45.52 | 44.20 | 44.64 | 393,335 | -0.38(-0.84%) |
Jun 03, 2013 | 44.62 | 45.16 | 44.16 | 45.02 | 609,432 | +0.35(+0.78%) |
May 31, 2013 | 44.24 | 45.54 | 43.95 | 44.67 | 587,331 | -0.02(-0.04%) |
May 30, 2013 | 44.72 | 45.07 | 43.89 | 44.69 | 366,815 | +0.24(+0.54%) |
May 29, 2013 | 46.05 | 46.43 | 44.27 | 44.45 | 605,283 | +0.27(+0.61%) |
May 28, 2013 | 44.03 | 44.48 | 43.84 | 44.18 | 394,287 | +0.80(+1.84%) |
May 24, 2013 | 43.07 | 43.48 | 42.46 | 43.38 | 250,776 | +0.19(+0.44%) |
May 23, 2013 | 43.00 | 43.33 | 42.68 | 43.19 | 459,657 | -0.22(-0.52%) |
May 22, 2013 | 44.62 | 44.77 | 43.19 | 43.42 | 912,405 | -1.14(-2.56%) |
May 21, 2013 | 44.75 | 44.80 | 44.42 | 44.55 | 453,253 | -0.19(-0.42%) |
May 20, 2013 | 44.43 | 44.81 | 44.21 | 44.74 | 507,796 | -0.04(-0.08%) |
May 17, 2013 | 44.01 | 44.82 | 44.01 | 44.78 | 491,834 | +1.05(+2.40%) |
May 16, 2013 | 44.01 | 44.34 | 43.41 | 43.73 | 431,537 | -0.33(-0.75%) |
May 15, 2013 | 43.34 | 44.10 | 43.34 | 44.06 | 283,607 | +1.23(+2.87%) |
May 13, 2013 | 43.18 | 43.18 | 42.63 | 42.83 | 300,775 | -0.35(-0.81%) |
May 10, 2013 | 42.49 | 43.36 | 42.41 | 43.18 | 330,255 | +0.72(+1.69%) |
May 09, 2013 | 42.77 | 42.84 | 42.24 | 42.47 | 293,502 | -0.34(-0.80%) |
May 08, 2013 | 41.98 | 42.85 | 41.98 | 42.81 | 294,028 | +0.85(+2.03%) |
May 07, 2013 | 41.39 | 42.06 | 41.22 | 41.95 | 308,342 | +0.60(+1.45%) |
May 06, 2013 | 41.00 | 41.49 | 41.00 | 41.35 | 149,732 | +0.44(+1.07%) |
May 03, 2013 | 40.82 | 41.27 | 40.31 | 40.91 | 279,264 | +0.60(+1.49%) |
May 02, 2013 | 39.35 | 40.60 | 39.13 | 40.31 | 318,044 | +1.14(+2.91%) |
May 01, 2013 | 40.92 | 40.96 | 39.16 | 39.18 | 555,746 | -1.92(-4.67%) |
Apr 30, 2013 | 40.80 | 41.34 | 40.65 | 41.09 | 213,386 | +0.37(+0.90%) |
Apr 29, 2013 | 40.19 | 40.73 | 39.90 | 40.73 | 397,293 | +0.74(+1.86%) |
Apr 26, 2013 | 40.60 | 40.74 | 39.95 | 39.98 | 285,636 | -0.76(-1.87%) |
Apr 25, 2013 | 40.37 | 40.99 | 40.37 | 40.74 | 204,820 | +0.44(+1.09%) |
Apr 24, 2013 | 39.98 | 40.41 | 39.94 | 40.31 | 253,378 | +0.39(+0.99%) |
Apr 23, 2013 | 39.73 | 40.07 | 39.45 | 39.91 | 517,631 | +0.39(+1.00%) |
Apr 22, 2013 | 39.11 | 39.75 | 38.85 | 39.52 | 313,283 | +0.44(+1.12%) |
Apr 19, 2013 | 38.41 | 39.11 | 37.99 | 39.08 | 286,628 | +0.73(+1.89%) |
Apr 18, 2013 | 38.82 | 38.91 | 37.98 | 38.35 | 392,725 | -0.46(-1.18%) |
Apr 17, 2013 | 39.50 | 39.65 | 38.46 | 38.81 | 565,751 | -1.25(-3.11%) |
Apr 16, 2013 | 39.97 | 40.98 | 39.80 | 40.05 | 622,275 | +0.41(+1.04%) |
Apr 15, 2013 | 40.52 | 40.70 | 39.13 | 39.64 | 758,223 | -1.19(-2.92%) |
Apr 12, 2013 | 40.59 | 40.85 | 40.48 | 40.83 | 259,878 | -0.04(-0.09%) |
Apr 11, 2013 | 40.85 | 40.91 | 40.39 | 40.87 | 354,920 | +0.00(+0.00%) |
Apr 10, 2013 | 40.31 | 41.01 | 40.18 | 40.87 | 342,769 | +0.76(+1.90%) |
Apr 09, 2013 | 40.33 | 40.36 | 39.84 | 40.11 | 228,631 | -0.24(-0.60%) |
Apr 08, 2013 | 40.19 | 40.40 | 39.65 | 40.35 | 181,768 | +0.17(+0.42%) |
Apr 05, 2013 | 39.68 | 40.18 | 39.57 | 40.18 | 293,207 | -0.06(-0.16%) |
Apr 04, 2013 | 40.14 | 40.45 | 39.96 | 40.24 | 613,652 | +0.14(+0.36%) |
Apr 03, 2013 | 40.37 | 40.45 | 39.81 | 40.10 | 522,819 | -0.12(-0.29%) |
Apr 02, 2013 | 40.74 | 41.01 | 39.87 | 40.22 | 544,381 | -0.27(-0.66%) |
Apr 01, 2013 | 40.89 | 40.89 | 40.22 | 40.48 | 363,207 | -0.38(-0.92%) |
Mar 28, 2013 | 40.75 | 41.12 | 40.60 | 40.86 | 445,800 | +0.51(+1.27%) |
Mar 27, 2013 | 40.30 | 40.46 | 39.83 | 40.35 | 289,881 | -0.34(-0.84%) |
Mar 26, 2013 | 40.76 | 41.00 | 40.47 | 40.69 | 371,313 | +0.13(+0.31%) |
Mar 25, 2013 | 39.94 | 40.69 | 39.94 | 40.57 | 574,611 | +0.79(+1.98%) |
Mar 22, 2013 | 40.13 | 40.13 | 39.36 | 39.78 | 382,744 | -0.28(-0.69%) |
Mar 21, 2013 | 40.39 | 40.74 | 39.61 | 40.05 | 327,430 | -0.69(-1.69%) |
Mar 20, 2013 | 40.21 | 40.74 | 39.95 | 40.74 | 478,360 | +0.80(+2.00%) |
Mar 19, 2013 | 39.64 | 40.16 | 39.44 | 39.95 | 341,818 | +0.39(+1.00%) |
Mar 18, 2013 | 39.60 | 39.71 | 39.11 | 39.55 | 482,125 | -0.57(-1.43%) |
Mar 15, 2013 | 40.31 | 40.31 | 39.38 | 40.13 | 745,483 | +0.23(+0.58%) |
Mar 14, 2013 | 38.72 | 39.92 | 38.58 | 39.89 | 1,401,631 | +1.35(+3.51%) |
Mar 13, 2013 | 38.46 | 38.68 | 38.29 | 38.54 | 261,705 | +0.09(+0.23%) |
Mar 12, 2013 | 38.41 | 38.53 | 38.15 | 38.45 | 302,761 | +0.02(+0.05%) |
Mar 11, 2013 | 37.99 | 38.60 | 37.93 | 38.43 | 298,220 | +0.34(+0.89%) |
Mar 08, 2013 | 37.90 | 38.15 | 37.65 | 38.09 | 224,644 | +0.57(+1.53%) |
Mar 07, 2013 | 37.42 | 37.67 | 37.22 | 37.52 | 296,344 | +0.09(+0.24%) |
Mar 06, 2013 | 37.07 | 37.75 | 36.93 | 37.43 | 368,768 | +0.55(+1.48%) |
Mar 05, 2013 | 36.58 | 36.99 | 36.51 | 36.88 | 302,306 | +0.58(+1.61%) |
Mar 04, 2013 | 36.00 | 36.32 | 35.82 | 36.30 | 324,155 | +0.16(+0.45%) |
Mar 01, 2013 | 36.26 | 36.58 | 35.73 | 36.14 | 294,649 | -0.51(-1.39%) |
Feb 28, 2013 | 36.57 | 36.94 | 36.25 | 36.65 | 275,189 | +0.37(+1.01%) |
Feb 27, 2013 | 35.51 | 36.63 | 35.51 | 36.28 | 249,057 | +0.69(+1.94%) |
Feb 26, 2013 | 35.87 | 35.97 | 35.31 | 35.59 | 250,103 | -0.02(-0.05%) |
Feb 25, 2013 | 37.07 | 37.17 | 35.60 | 35.61 | 205,764 | -1.28(-3.48%) |
Feb 22, 2013 | 36.99 | 37.06 | 36.64 | 36.89 | 198,975 | +0.13(+0.37%) |
Feb 21, 2013 | 37.48 | 37.57 | 36.35 | 36.76 | 269,071 | -0.86(-2.29%) |
Feb 20, 2013 | 38.06 | 38.10 | 37.56 | 37.62 | 581,181 | -0.49(-1.29%) |
Feb 19, 2013 | 37.45 | 38.14 | 37.40 | 38.11 | 287,007 | +0.71(+1.89%) |
Feb 15, 2013 | 37.74 | 37.74 | 37.37 | 37.40 | 246,699 | -0.16(-0.43%) |
Feb 14, 2013 | 37.08 | 37.71 | 37.08 | 37.56 | 272,420 | +0.28(+0.75%) |
Feb 13, 2013 | 36.82 | 37.29 | 36.76 | 37.28 | 319,733 | +0.49(+1.34%) |
Feb 12, 2013 | 36.31 | 36.93 | 36.31 | 36.79 | 281,204 | +0.45(+1.23%) |
Feb 11, 2013 | 36.57 | 36.71 | 36.11 | 36.34 | 353,260 | -0.30(-0.83%) |
Feb 08, 2013 | 36.35 | 36.67 | 36.23 | 36.65 | 454,680 | +0.12(+0.32%) |
Feb 07, 2013 | 36.87 | 37.25 | 36.08 | 36.53 | 804,900 | -0.60(-1.62%) |
Feb 06, 2013 | 36.79 | 37.15 | 36.48 | 37.13 | 395,877 | +0.62(+1.69%) |
Feb 04, 2013 | 36.87 | 37.11 | 36.38 | 36.51 | 419,033 | -0.70(-1.88%) |
Feb 01, 2013 | 36.95 | 37.47 | 36.76 | 37.21 | 439,051 | +0.52(+1.42%) |
Jan 31, 2013 | 36.44 | 36.87 | 36.32 | 36.69 | 369,595 | +0.25(+0.69%) |
Jan 30, 2013 | 37.10 | 37.10 | 36.21 | 36.44 | 258,953 | -0.74(-2.00%) |
Jan 29, 2013 | 36.59 | 37.19 | 36.59 | 37.19 | 416,303 | +0.44(+1.20%) |
Jan 28, 2013 | 36.93 | 37.00 | 36.41 | 36.75 | 400,457 | -0.21(-0.56%) |
Jan 25, 2013 | 37.04 | 37.09 | 36.74 | 36.95 | 392,490 | +0.16(+0.44%) |
Jan 24, 2013 | 36.40 | 37.19 | 36.36 | 36.79 | 337,709 | +0.43(+1.18%) |
Jan 23, 2013 | 36.41 | 36.53 | 36.15 | 36.36 | 400,174 | +0.02(+0.05%) |
Jan 22, 2013 | 36.30 | 36.41 | 36.12 | 36.34 | 408,875 | +0.09(+0.25%) |
Jan 18, 2013 | 36.47 | 36.47 | 35.95 | 36.25 | 365,108 | -0.14(-0.39%) |
Jan 17, 2013 | 36.36 | 36.81 | 36.20 | 36.40 | 455,892 | +0.24(+0.67%) |
Jan 16, 2013 | 35.50 | 36.49 | 35.42 | 36.15 | 793,877 | +0.52(+1.46%) |
Jan 15, 2013 | 34.30 | 35.72 | 34.18 | 35.63 | 537,777 | +1.18(+3.43%) |
Jan 14, 2013 | 34.65 | 34.72 | 34.25 | 34.45 | 293,183 | -0.22(-0.62%) |
Jan 11, 2013 | 34.94 | 35.11 | 34.45 | 34.67 | 354,601 | -0.17(-0.49%) |
Jan 10, 2013 | 35.24 | 35.29 | 34.54 | 34.84 | 194,247 | -0.22(-0.61%) |
Jan 09, 2013 | 34.59 | 35.40 | 34.55 | 35.05 | 629,112 | +0.65(+1.88%) |
Jan 08, 2013 | 34.20 | 34.63 | 34.02 | 34.41 | 614,405 | +0.20(+0.58%) |
Jan 07, 2013 | 34.17 | 34.42 | 34.08 | 34.21 | 438,663 | -0.20(-0.57%) |
Jan 04, 2013 | 34.29 | 34.45 | 33.81 | 34.41 | 587,043 | +0.12(+0.34%) |
Jan 03, 2013 | 34.81 | 34.88 | 34.06 | 34.29 | 511,753 | -0.47(-1.34%) |
Jan 02, 2013 | 34.60 | 34.77 | 34.25 | 34.76 | 636,656 | +1.02(+3.03%) |
Dec 31, 2012 | 32.93 | 33.84 | 32.78 | 33.73 | 190,317 | +0.74(+2.26%) |
Dec 28, 2012 | 32.89 | 33.22 | 32.85 | 32.99 | 326,059 | -0.19(-0.57%) |
Dec 27, 2012 | 33.19 | 33.29 | 32.59 | 33.18 | 237,825 | -0.06(-0.19%) |
Dec 26, 2012 | 33.52 | 33.52 | 32.76 | 33.24 | 462,344 | -0.26(-0.78%) |
Dec 24, 2012 | 33.55 | 33.55 | 33.11 | 33.50 | 103,223 | -0.07(-0.21%) |
Dec 21, 2012 | 33.30 | 33.82 | 33.02 | 33.57 | 1,115,990 | -0.08(-0.24%) |
Dec 20, 2012 | 33.41 | 33.78 | 32.99 | 33.65 | 544,033 | +0.22(+0.67%) |
Dec 19, 2012 | 33.08 | 33.50 | 32.85 | 33.43 | 590,429 | +0.42(+1.28%) |
Dec 18, 2012 | 32.06 | 33.03 | 31.92 | 33.01 | 452,476 | +1.07(+3.34%) |
Dec 17, 2012 | 31.82 | 32.05 | 31.49 | 31.94 | 306,753 | +0.10(+0.31%) |
Dec 14, 2012 | 31.79 | 32.17 | 31.56 | 31.84 | 255,068 | +0.03(+0.08%) |
Dec 13, 2012 | 31.82 | 32.05 | 31.56 | 31.82 | 240,656 | -0.01(-0.03%) |
Dec 12, 2012 | 32.18 | 32.34 | 31.69 | 31.82 | 462,135 | -0.16(-0.50%) |
Dec 11, 2012 | 32.05 | 32.28 | 31.83 | 31.99 | 428,173 | +0.03(+0.08%) |
Dec 10, 2012 | 31.40 | 31.97 | 31.04 | 31.96 | 325,083 | +0.55(+1.74%) |
Dec 07, 2012 | 30.88 | 31.41 | 30.70 | 31.41 | 219,293 | +0.61(+1.98%) |
Dec 06, 2012 | 30.64 | 30.91 | 30.32 | 30.80 | 345,494 | +0.06(+0.20%) |
Dec 05, 2012 | 30.74 | 30.92 | 30.36 | 30.74 | 255,060 | +0.11(+0.35%) |
Dec 04, 2012 | 31.10 | 31.42 | 30.35 | 30.63 | 292,782 | -0.60(-1.92%) |
Nov 30, 2012 | 31.38 | 31.38 | 31.04 | 31.23 | 554,478 | -0.13(-0.40%) |
Nov 29, 2012 | 31.13 | 31.44 | 30.79 | 31.36 | 216,347 | +0.48(+1.57%) |
Nov 28, 2012 | 30.62 | 30.88 | 30.27 | 30.87 | 315,713 | +0.03(+0.09%) |
Nov 27, 2012 | 30.14 | 31.08 | 30.13 | 30.85 | 354,116 | +0.73(+2.41%) |
Nov 26, 2012 | 30.24 | 30.40 | 29.85 | 30.12 | 288,345 | -0.32(-1.06%) |
Nov 23, 2012 | 30.40 | 30.80 | 30.09 | 30.44 | 163,528 | +0.09(+0.30%) |
Nov 21, 2012 | 29.75 | 30.57 | 29.47 | 30.35 | 366,401 | +0.71(+2.39%) |
Nov 20, 2012 | 29.30 | 29.67 | 29.05 | 29.65 | 310,112 | +0.18(+0.61%) |
Nov 19, 2012 | 28.79 | 29.47 | 28.79 | 29.47 | 449,777 | +0.98(+3.43%) |
Nov 16, 2012 | 28.46 | 28.60 | 27.85 | 28.49 | 479,908 | -0.14(-0.50%) |
Nov 15, 2012 | 28.96 | 29.22 | 28.47 | 28.63 | 420,043 | -0.42(-1.45%) |
Nov 14, 2012 | 29.52 | 29.77 | 29.01 | 29.05 | 500,846 | -0.41(-1.40%) |
Nov 13, 2012 | 30.41 | 30.56 | 29.45 | 29.47 | 595,371 | -0.98(-3.21%) |
Nov 12, 2012 | 30.74 | 30.85 | 30.28 | 30.44 | 289,284 | -0.24(-0.79%) |
Nov 09, 2012 | 29.91 | 30.87 | 29.87 | 30.69 | 439,368 | +0.54(+1.78%) |
Nov 08, 2012 | 30.38 | 30.54 | 30.14 | 30.15 | 515,365 | -0.21(-0.68%) |
Nov 07, 2012 | 30.42 | 30.69 | 30.21 | 30.35 | 638,302 | -0.82(-2.65%) |
Nov 06, 2012 | 29.22 | 31.66 | 29.14 | 31.18 | 1,099,388 | -0.86(-2.69%) |
Nov 05, 2012 | 31.14 | 32.16 | 31.04 | 32.04 | 458,198 | +0.67(+2.14%) |
Nov 02, 2012 | 31.67 | 31.86 | 31.06 | 31.37 | 506,814 | -0.25(-0.79%) |