Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.14 | 27.59 | 27.02 | 27.21 | 45,400 | +0.23(+0.84%) |
Nov 27, 2013 | 26.25 | 27.03 | 26.04 | 26.98 | 132,188 | +0.84(+3.22%) |
Nov 26, 2013 | 25.98 | 26.39 | 25.87 | 26.14 | 84,298 | +0.12(+0.47%) |
Nov 25, 2013 | 26.23 | 26.36 | 25.94 | 26.02 | 96,919 | -0.23(-0.87%) |
Nov 22, 2013 | 26.26 | 26.26 | 25.82 | 26.24 | 110,701 | -0.03(-0.11%) |
Nov 21, 2013 | 25.86 | 26.33 | 25.86 | 26.27 | 154,408 | +0.45(+1.76%) |
Nov 20, 2013 | 26.01 | 26.25 | 25.74 | 25.82 | 241,148 | -0.12(-0.47%) |
Nov 19, 2013 | 25.81 | 26.05 | 25.71 | 25.94 | 119,956 | +0.12(+0.48%) |
Nov 18, 2013 | 25.83 | 25.97 | 25.67 | 25.82 | 104,425 | -0.04(-0.15%) |
Nov 15, 2013 | 25.88 | 26.04 | 25.68 | 25.86 | 108,564 | -0.08(-0.29%) |
Nov 14, 2013 | 25.95 | 26.05 | 25.57 | 25.93 | 63,395 | +0.01(+0.04%) |
Nov 13, 2013 | 25.39 | 25.95 | 25.23 | 25.92 | 82,749 | +0.33(+1.30%) |
Nov 12, 2013 | 25.45 | 25.61 | 25.28 | 25.59 | 85,926 | +0.13(+0.52%) |
Nov 11, 2013 | 25.56 | 25.68 | 25.34 | 25.46 | 122,732 | -0.14(-0.56%) |
Nov 08, 2013 | 24.76 | 25.69 | 24.76 | 25.60 | 167,950 | +0.81(+3.25%) |
Nov 07, 2013 | 25.63 | 25.78 | 24.78 | 24.80 | 296,045 | -0.80(-3.11%) |
Nov 06, 2013 | 25.82 | 25.93 | 25.57 | 25.59 | 105,248 | -0.17(-0.66%) |
Nov 05, 2013 | 26.52 | 26.59 | 25.65 | 25.76 | 203,057 | -0.80(-3.03%) |
Nov 04, 2013 | 26.87 | 26.87 | 26.21 | 26.57 | 186,370 | -0.25(-0.92%) |
Nov 01, 2013 | 27.00 | 27.98 | 25.85 | 26.81 | 664,477 | +2.09(+8.47%) |
Oct 31, 2013 | 24.60 | 24.92 | 24.56 | 24.72 | 267,700 | +0.09(+0.38%) |
Oct 30, 2013 | 24.70 | 25.15 | 24.36 | 24.62 | 479,226 | -0.08(-0.31%) |
Oct 29, 2013 | 25.38 | 25.47 | 24.51 | 24.70 | 405,242 | -0.67(-2.65%) |
Oct 28, 2013 | 25.95 | 25.95 | 25.22 | 25.37 | 180,035 | -0.58(-2.23%) |
Oct 25, 2013 | 26.18 | 26.18 | 25.81 | 25.95 | 205,268 | -0.13(-0.51%) |
Oct 24, 2013 | 26.43 | 26.44 | 25.96 | 26.08 | 138,620 | -0.35(-1.33%) |
Oct 23, 2013 | 26.53 | 26.83 | 26.38 | 26.43 | 138,115 | -0.27(-1.03%) |
Oct 22, 2013 | 26.84 | 27.06 | 26.64 | 26.71 | 186,097 | -0.06(-0.21%) |
Oct 21, 2013 | 27.10 | 27.10 | 26.57 | 26.77 | 231,131 | -0.20(-0.74%) |
Oct 18, 2013 | 27.09 | 27.33 | 26.78 | 26.96 | 262,101 | -0.08(-0.28%) |
Oct 17, 2013 | 26.74 | 27.04 | 26.71 | 27.04 | 209,565 | +0.29(+1.10%) |
Oct 16, 2013 | 26.87 | 27.13 | 26.66 | 26.75 | 367,256 | -0.09(-0.35%) |
Oct 15, 2013 | 26.90 | 26.90 | 26.65 | 26.84 | 118,435 | -0.21(-0.77%) |
Oct 14, 2013 | 26.77 | 27.17 | 26.66 | 27.05 | 189,586 | +0.06(+0.21%) |
Oct 11, 2013 | 26.95 | 27.41 | 26.76 | 26.99 | 297,295 | -0.13(-0.49%) |
Oct 10, 2013 | 27.31 | 27.38 | 26.99 | 27.13 | 316,225 | +0.11(+0.42%) |
Oct 09, 2013 | 26.49 | 27.34 | 26.29 | 27.01 | 421,638 | +0.53(+2.00%) |
Oct 08, 2013 | 26.61 | 26.72 | 26.27 | 26.48 | 296,848 | -0.05(-0.18%) |
Oct 07, 2013 | 26.30 | 26.63 | 26.04 | 26.53 | 188,373 | +0.03(+0.11%) |
Oct 04, 2013 | 26.28 | 26.58 | 26.06 | 26.50 | 230,205 | +0.15(+0.57%) |
Oct 03, 2013 | 25.86 | 26.51 | 25.67 | 26.35 | 289,806 | +0.44(+1.68%) |
Oct 02, 2013 | 25.88 | 26.06 | 25.63 | 25.91 | 230,977 | -0.14(-0.55%) |
Oct 01, 2013 | 25.42 | 26.20 | 25.42 | 26.06 | 170,066 | +0.61(+2.38%) |
Sep 30, 2013 | 25.33 | 25.68 | 25.03 | 25.45 | 174,200 | -0.16(-0.63%) |
Sep 27, 2013 | 25.58 | 25.79 | 25.41 | 25.61 | 118,825 | -0.14(-0.55%) |
Sep 26, 2013 | 25.47 | 25.80 | 25.30 | 25.75 | 197,616 | +0.40(+1.57%) |
Sep 25, 2013 | 25.51 | 25.71 | 25.10 | 25.36 | 113,351 | -0.17(-0.67%) |
Sep 24, 2013 | 25.19 | 25.85 | 24.90 | 25.53 | 229,818 | +0.29(+1.16%) |
Sep 23, 2013 | 24.58 | 25.25 | 24.52 | 25.23 | 194,154 | +0.68(+2.77%) |
Sep 20, 2013 | 24.52 | 24.69 | 24.18 | 24.55 | 346,799 | +0.16(+0.66%) |
Sep 19, 2013 | 25.05 | 25.05 | 24.36 | 24.39 | 81,249 | -0.66(-2.64%) |
Sep 18, 2013 | 25.00 | 25.20 | 24.71 | 25.05 | 145,793 | +0.04(+0.15%) |
Sep 17, 2013 | 24.62 | 25.28 | 24.62 | 25.02 | 354,618 | +0.32(+1.30%) |
Sep 16, 2013 | 24.90 | 24.89 | 24.62 | 24.69 | 205,149 | +0.16(+0.66%) |
Sep 13, 2013 | 24.36 | 24.88 | 24.19 | 24.53 | 321,458 | +0.33(+1.37%) |
Sep 12, 2013 | 24.26 | 24.48 | 24.10 | 24.20 | 249,555 | -0.13(-0.54%) |
Sep 11, 2013 | 24.13 | 24.60 | 24.00 | 24.33 | 187,089 | +0.13(+0.55%) |
Sep 10, 2013 | 24.37 | 24.45 | 24.06 | 24.20 | 244,160 | -0.12(-0.51%) |
Sep 09, 2013 | 24.25 | 24.55 | 24.06 | 24.33 | 187,807 | +0.25(+1.02%) |
Sep 06, 2013 | 24.50 | 24.51 | 23.85 | 24.08 | 266,191 | -0.28(-1.16%) |
Sep 05, 2013 | 24.18 | 24.55 | 24.05 | 24.36 | 150,489 | +0.17(+0.70%) |
Sep 04, 2013 | 23.81 | 24.35 | 23.74 | 24.19 | 165,675 | +0.40(+1.67%) |
Sep 03, 2013 | 24.07 | 24.07 | 23.40 | 23.80 | 182,673 | +0.09(+0.36%) |
Aug 30, 2013 | 24.31 | 24.54 | 23.65 | 23.71 | 148,141 | -0.65(-2.68%) |
Aug 29, 2013 | 23.74 | 24.48 | 23.70 | 24.36 | 143,239 | +0.61(+2.55%) |
Aug 28, 2013 | 24.01 | 24.01 | 23.66 | 23.76 | 109,526 | -0.26(-1.10%) |
Aug 27, 2013 | 24.62 | 24.66 | 23.99 | 24.02 | 232,238 | -0.91(-3.64%) |
Aug 26, 2013 | 24.44 | 24.96 | 24.25 | 24.93 | 185,800 | +0.48(+1.97%) |
Aug 23, 2013 | 24.51 | 24.53 | 24.12 | 24.45 | 109,558 | +0.12(+0.51%) |
Aug 22, 2013 | 24.31 | 24.56 | 24.03 | 24.33 | 113,230 | +0.02(+0.08%) |
Aug 21, 2013 | 23.87 | 24.34 | 23.67 | 24.31 | 174,051 | +0.34(+1.42%) |
Aug 20, 2013 | 23.46 | 24.16 | 23.46 | 23.97 | 142,964 | +0.47(+2.01%) |
Aug 19, 2013 | 23.97 | 24.17 | 23.46 | 23.49 | 176,734 | -0.53(-2.20%) |
Aug 16, 2013 | 24.01 | 24.30 | 23.95 | 24.02 | 151,485 | -0.10(-0.43%) |
Aug 15, 2013 | 24.30 | 24.30 | 23.63 | 24.13 | 329,488 | -0.33(-1.35%) |
Aug 14, 2013 | 24.46 | 24.59 | 24.45 | 24.46 | 128,084 | +0.01(+0.04%) |
Aug 13, 2013 | 24.46 | 24.58 | 24.25 | 24.45 | 117,608 | -0.01(-0.04%) |
Aug 12, 2013 | 24.15 | 24.51 | 24.13 | 24.46 | 100,854 | +0.23(+0.94%) |
Aug 09, 2013 | 24.23 | 24.44 | 23.87 | 24.23 | 196,658 | -0.08(-0.31%) |
Aug 08, 2013 | 24.78 | 24.78 | 24.02 | 24.31 | 207,771 | +0.33(+1.38%) |
Aug 07, 2013 | 24.25 | 24.25 | 23.88 | 23.98 | 230,650 | -0.31(-1.28%) |
Aug 06, 2013 | 22.70 | 25.35 | 22.48 | 24.29 | 514,146 | +0.79(+3.38%) |
Aug 05, 2013 | 23.51 | 23.81 | 23.14 | 23.49 | 247,188 | -0.02(-0.08%) |
Aug 02, 2013 | 23.54 | 23.71 | 23.33 | 23.51 | 135,122 | +0.02(+0.08%) |
Aug 01, 2013 | 23.47 | 23.62 | 23.36 | 23.49 | 348,059 | +0.15(+0.65%) |
Jul 31, 2013 | 23.34 | 23.67 | 23.11 | 23.34 | 503,896 | -0.01(-0.04%) |
Jul 30, 2013 | 23.85 | 23.85 | 23.30 | 23.35 | 784,883 | -0.51(-2.14%) |
Jul 29, 2013 | 23.16 | 23.87 | 23.16 | 23.86 | 250,310 | +0.55(+2.35%) |
Jul 26, 2013 | 22.96 | 23.40 | 22.76 | 23.31 | 385,756 | +0.17(+0.73%) |
Jul 25, 2013 | 23.05 | 23.33 | 22.94 | 23.14 | 528,562 | +0.09(+0.41%) |
Jul 24, 2013 | 23.13 | 23.22 | 22.89 | 23.05 | 240,646 | -0.08(-0.33%) |
Jul 23, 2013 | 23.37 | 23.38 | 22.97 | 23.12 | 109,789 | -0.14(-0.61%) |
Jul 22, 2013 | 23.14 | 23.37 | 23.07 | 23.27 | 111,171 | +0.16(+0.70%) |
Jul 19, 2013 | 23.37 | 23.46 | 23.02 | 23.11 | 218,962 | -0.30(-1.29%) |
Jul 18, 2013 | 23.08 | 23.59 | 23.08 | 23.41 | 279,762 | +0.54(+2.36%) |
Jul 17, 2013 | 23.35 | 23.35 | 22.75 | 22.87 | 221,199 | -0.44(-1.91%) |
Jul 16, 2013 | 23.73 | 23.73 | 23.11 | 23.31 | 217,944 | -0.35(-1.48%) |
Jul 15, 2013 | 23.56 | 23.68 | 23.53 | 23.66 | 186,939 | +0.18(+0.76%) |
Jul 12, 2013 | 23.52 | 23.64 | 23.13 | 23.48 | 169,846 | -0.09(-0.40%) |
Jul 11, 2013 | 23.16 | 23.81 | 23.16 | 23.58 | 315,897 | +0.64(+2.80%) |
Jul 10, 2013 | 22.31 | 22.97 | 22.28 | 22.94 | 230,808 | +0.24(+1.04%) |
Jul 09, 2013 | 22.15 | 22.78 | 21.92 | 22.70 | 274,870 | +0.78(+3.54%) |
Jul 08, 2013 | 22.19 | 22.19 | 21.67 | 21.92 | 388,875 | -0.19(-0.86%) |
Jul 05, 2013 | 22.47 | 22.50 | 21.67 | 22.11 | 140,931 | -0.02(-0.09%) |
Jul 03, 2013 | 21.82 | 22.23 | 21.75 | 22.13 | 142,589 | +0.13(+0.60%) |
Jul 02, 2013 | 22.31 | 22.38 | 21.72 | 22.00 | 306,973 | -0.32(-1.44%) |
Jul 01, 2013 | 22.37 | 22.81 | 22.27 | 22.32 | 404,816 | +0.22(+0.98%) |
Jun 28, 2013 | 21.70 | 22.32 | 21.70 | 22.10 | 692,805 | +0.46(+2.14%) |
Jun 27, 2013 | 20.99 | 21.76 | 20.59 | 21.64 | 942,756 | +0.75(+3.57%) |
Jun 26, 2013 | 21.87 | 22.15 | 20.87 | 20.90 | 1,070,596 | -0.82(-3.78%) |
Jun 25, 2013 | 23.58 | 23.75 | 21.37 | 21.72 | 2,450,416 | -4.26(-16.41%) |
Jun 24, 2013 | 26.26 | 26.41 | 25.34 | 25.98 | 250,580 | -0.42(-1.61%) |
Jun 21, 2013 | 26.82 | 26.85 | 26.25 | 26.41 | 307,385 | -0.34(-1.27%) |
Jun 20, 2013 | 26.89 | 27.13 | 26.60 | 26.75 | 174,152 | -0.46(-1.70%) |
Jun 19, 2013 | 27.35 | 27.53 | 27.11 | 27.21 | 135,749 | -0.03(-0.10%) |
Jun 18, 2013 | 27.24 | 27.37 | 26.92 | 27.24 | 176,019 | +0.18(+0.66%) |
Jun 17, 2013 | 27.36 | 27.43 | 26.92 | 27.06 | 267,898 | -0.19(-0.69%) |
Jun 14, 2013 | 28.25 | 28.28 | 27.21 | 27.25 | 153,627 | -1.09(-3.86%) |
Jun 13, 2013 | 27.70 | 28.42 | 27.09 | 28.34 | 196,390 | +0.61(+2.21%) |
Jun 12, 2013 | 28.44 | 28.44 | 27.69 | 27.73 | 124,113 | -0.61(-2.16%) |
Jun 11, 2013 | 28.86 | 29.02 | 28.32 | 28.34 | 145,927 | -0.54(-1.86%) |
Jun 10, 2013 | 28.88 | 28.97 | 28.43 | 28.88 | 118,846 | +0.15(+0.53%) |
Jun 07, 2013 | 28.54 | 29.06 | 28.54 | 28.73 | 112,733 | +0.30(+1.06%) |
Jun 06, 2013 | 28.65 | 28.75 | 28.11 | 28.42 | 191,137 | -0.23(-0.79%) |
Jun 05, 2013 | 28.97 | 28.99 | 28.61 | 28.65 | 135,431 | -0.41(-1.40%) |
Jun 04, 2013 | 28.66 | 29.07 | 28.59 | 29.06 | 372,734 | +0.44(+1.55%) |
Jun 03, 2013 | 28.92 | 29.15 | 28.52 | 28.61 | 274,113 | -0.12(-0.43%) |
May 31, 2013 | 28.92 | 29.30 | 28.71 | 28.74 | 163,169 | -0.19(-0.65%) |
May 30, 2013 | 28.93 | 29.09 | 28.73 | 28.92 | 122,187 | +0.08(+0.29%) |
May 29, 2013 | 29.09 | 29.12 | 28.70 | 28.84 | 122,654 | -0.45(-1.55%) |
May 28, 2013 | 29.34 | 29.61 | 29.11 | 29.29 | 199,542 | +0.19(+0.65%) |
May 24, 2013 | 29.25 | 29.27 | 28.90 | 29.10 | 91,796 | -0.27(-0.93%) |
May 23, 2013 | 29.15 | 29.66 | 28.74 | 29.38 | 252,898 | +0.08(+0.26%) |
May 22, 2013 | 29.59 | 30.51 | 29.14 | 29.30 | 280,347 | +0.02(+0.06%) |
May 21, 2013 | 28.92 | 29.53 | 28.92 | 29.28 | 219,600 | +0.27(+0.94%) |
May 20, 2013 | 28.79 | 29.27 | 28.71 | 29.01 | 170,384 | +0.11(+0.39%) |
May 17, 2013 | 28.32 | 29.20 | 28.32 | 28.90 | 267,944 | +0.66(+2.34%) |
May 16, 2013 | 28.53 | 28.84 | 28.10 | 28.24 | 387,139 | -0.30(-1.06%) |
May 15, 2013 | 28.77 | 28.96 | 28.34 | 28.54 | 159,134 | +0.17(+0.60%) |
May 13, 2013 | 28.98 | 29.13 | 28.25 | 28.37 | 123,136 | -0.74(-2.53%) |
May 10, 2013 | 28.35 | 29.41 | 28.21 | 29.10 | 205,107 | +0.92(+3.25%) |
May 09, 2013 | 28.28 | 28.45 | 27.87 | 28.19 | 89,176 | -0.05(-0.17%) |
May 08, 2013 | 28.28 | 28.58 | 27.92 | 28.24 | 215,622 | +0.00(+0.00%) |
May 07, 2013 | 28.08 | 28.25 | 27.70 | 28.24 | 136,303 | +0.17(+0.60%) |
May 06, 2013 | 28.30 | 28.46 | 27.91 | 28.07 | 196,873 | -0.20(-0.70%) |
May 03, 2013 | 27.36 | 28.65 | 26.75 | 28.26 | 676,008 | +1.51(+5.64%) |
May 02, 2013 | 26.27 | 26.91 | 26.23 | 26.75 | 233,707 | +0.51(+1.94%) |
May 01, 2013 | 27.15 | 27.21 | 26.23 | 26.25 | 254,990 | -0.96(-3.54%) |
Apr 30, 2013 | 26.59 | 27.26 | 26.44 | 27.21 | 296,341 | +0.52(+1.94%) |
Apr 29, 2013 | 26.99 | 26.99 | 26.59 | 26.69 | 378,614 | -0.16(-0.60%) |
Apr 26, 2013 | 27.16 | 27.25 | 26.72 | 26.85 | 303,425 | -0.40(-1.45%) |
Apr 25, 2013 | 27.45 | 27.56 | 27.14 | 27.25 | 360,027 | -0.10(-0.38%) |
Apr 24, 2013 | 27.00 | 27.40 | 26.83 | 27.35 | 205,323 | +0.14(+0.52%) |
Apr 23, 2013 | 27.76 | 27.97 | 27.01 | 27.21 | 182,942 | -0.34(-1.23%) |
Apr 22, 2013 | 26.92 | 27.77 | 26.47 | 27.55 | 145,254 | +0.60(+2.24%) |
Apr 19, 2013 | 27.02 | 27.10 | 26.74 | 26.94 | 197,374 | -0.08(-0.28%) |
Apr 18, 2013 | 27.28 | 27.50 | 26.65 | 27.02 | 178,349 | -0.30(-1.11%) |
Apr 17, 2013 | 27.92 | 27.97 | 27.03 | 27.32 | 167,744 | -0.81(-2.88%) |
Apr 16, 2013 | 27.43 | 28.36 | 27.43 | 28.13 | 579,491 | +0.92(+3.40%) |
Apr 15, 2013 | 28.37 | 28.69 | 27.12 | 27.21 | 345,470 | -1.29(-4.53%) |
Apr 12, 2013 | 27.03 | 28.62 | 27.03 | 28.50 | 242,803 | +1.92(+7.24%) |
Apr 11, 2013 | 27.01 | 27.14 | 26.38 | 26.58 | 245,364 | -0.50(-1.85%) |
Apr 10, 2013 | 27.35 | 27.42 | 26.89 | 27.08 | 247,109 | -0.03(-0.10%) |
Apr 09, 2013 | 26.95 | 27.24 | 26.57 | 27.10 | 176,165 | +0.25(+0.95%) |
Apr 08, 2013 | 26.90 | 27.00 | 26.43 | 26.85 | 113,492 | -0.04(-0.14%) |
Apr 05, 2013 | 26.47 | 26.99 | 26.42 | 26.89 | 181,477 | -0.14(-0.52%) |
Apr 04, 2013 | 26.75 | 27.42 | 26.71 | 27.03 | 179,693 | +0.44(+1.67%) |
Apr 03, 2013 | 27.06 | 27.06 | 26.37 | 26.59 | 262,486 | -0.44(-1.64%) |
Apr 02, 2013 | 28.00 | 28.19 | 26.92 | 27.03 | 222,837 | -0.70(-2.51%) |
Apr 01, 2013 | 28.73 | 28.73 | 27.59 | 27.72 | 235,577 | -1.02(-3.54%) |
Mar 28, 2013 | 28.84 | 29.00 | 28.29 | 28.74 | 155,584 | +0.03(+0.10%) |
Mar 27, 2013 | 28.99 | 29.13 | 28.26 | 28.71 | 296,115 | -0.64(-2.18%) |
Mar 26, 2013 | 29.61 | 29.75 | 28.91 | 29.35 | 116,224 | -0.09(-0.32%) |
Mar 25, 2013 | 30.13 | 30.52 | 29.19 | 29.45 | 117,613 | -0.40(-1.32%) |
Mar 22, 2013 | 29.94 | 30.32 | 29.66 | 29.84 | 137,704 | +0.05(+0.16%) |
Mar 21, 2013 | 30.27 | 30.54 | 29.78 | 29.80 | 169,630 | -0.77(-2.52%) |
Mar 20, 2013 | 29.87 | 30.93 | 29.87 | 30.57 | 146,677 | +0.98(+3.31%) |
Mar 19, 2013 | 30.19 | 30.19 | 29.33 | 29.59 | 231,726 | -0.53(-1.75%) |
Mar 18, 2013 | 30.58 | 30.60 | 30.06 | 30.12 | 138,759 | -0.93(-3.00%) |
Mar 15, 2013 | 31.57 | 31.76 | 30.65 | 31.05 | 1,145,183 | -0.51(-1.61%) |
Mar 14, 2013 | 31.08 | 31.60 | 30.71 | 31.56 | 304,369 | +0.47(+1.51%) |
Mar 13, 2013 | 30.58 | 31.48 | 30.46 | 31.08 | 190,496 | +0.62(+2.04%) |
Mar 12, 2013 | 30.72 | 30.91 | 30.24 | 30.46 | 228,453 | -0.41(-1.34%) |
Mar 11, 2013 | 29.48 | 30.92 | 29.45 | 30.88 | 348,014 | +1.41(+4.79%) |
Mar 08, 2013 | 29.38 | 29.72 | 29.21 | 29.47 | 444,523 | +0.36(+1.23%) |
Mar 07, 2013 | 28.90 | 29.43 | 28.84 | 29.11 | 460,333 | +0.26(+0.91%) |
Mar 06, 2013 | 29.63 | 29.77 | 28.79 | 28.84 | 186,132 | -0.60(-2.05%) |
Mar 05, 2013 | 29.51 | 30.22 | 29.18 | 29.45 | 355,252 | +0.18(+0.61%) |
Mar 04, 2013 | 26.88 | 29.39 | 26.66 | 29.27 | 524,362 | +2.32(+8.63%) |
Mar 01, 2013 | 29.06 | 29.17 | 26.89 | 26.94 | 606,447 | -2.26(-7.73%) |
Feb 28, 2013 | 28.07 | 29.37 | 27.77 | 29.20 | 341,393 | -1.07(-3.54%) |
Feb 27, 2013 | 27.90 | 30.67 | 27.90 | 30.28 | 352,875 | +2.41(+8.65%) |
Feb 26, 2013 | 28.18 | 28.45 | 27.58 | 27.87 | 293,820 | -0.18(-0.64%) |
Feb 25, 2013 | 29.32 | 29.32 | 27.98 | 28.04 | 169,321 | -1.13(-3.87%) |
Feb 22, 2013 | 28.92 | 29.28 | 28.76 | 29.17 | 115,634 | +0.40(+1.41%) |
Feb 21, 2013 | 30.02 | 30.12 | 28.36 | 28.77 | 216,990 | -1.36(-4.53%) |
Feb 20, 2013 | 30.99 | 31.06 | 30.04 | 30.13 | 128,748 | -0.90(-2.91%) |
Feb 19, 2013 | 30.44 | 31.13 | 30.44 | 31.04 | 308,866 | +0.45(+1.48%) |
Feb 15, 2013 | 30.78 | 30.78 | 30.40 | 30.59 | 144,342 | -0.01(-0.03%) |
Feb 14, 2013 | 31.58 | 32.04 | 30.49 | 30.60 | 208,979 | -1.15(-3.62%) |
Feb 13, 2013 | 30.63 | 31.74 | 30.52 | 31.74 | 221,597 | +1.26(+4.14%) |
Feb 12, 2013 | 30.43 | 30.76 | 30.37 | 30.48 | 191,953 | +0.05(+0.15%) |
Feb 11, 2013 | 30.64 | 30.66 | 30.28 | 30.44 | 103,538 | -0.21(-0.68%) |
Feb 08, 2013 | 31.24 | 31.24 | 30.39 | 30.64 | 135,890 | -0.43(-1.39%) |
Feb 07, 2013 | 31.56 | 31.56 | 30.69 | 31.08 | 155,244 | -0.40(-1.29%) |
Feb 06, 2013 | 31.28 | 31.49 | 30.89 | 31.48 | 163,672 | -0.10(-0.33%) |
Feb 04, 2013 | 31.71 | 31.95 | 31.51 | 31.58 | 177,650 | -0.35(-1.09%) |
Feb 01, 2013 | 32.09 | 32.91 | 31.92 | 31.93 | 218,123 | +0.03(+0.09%) |
Jan 31, 2013 | 31.34 | 32.06 | 31.13 | 31.90 | 179,396 | +0.54(+1.71%) |
Jan 30, 2013 | 31.07 | 31.54 | 30.98 | 31.37 | 206,329 | +0.20(+0.63%) |
Jan 29, 2013 | 31.95 | 31.99 | 30.86 | 31.17 | 353,105 | -0.82(-2.56%) |
Jan 28, 2013 | 32.31 | 32.31 | 31.65 | 31.99 | 205,308 | -0.20(-0.61%) |
Jan 25, 2013 | 32.12 | 32.63 | 31.84 | 32.19 | 297,768 | +0.08(+0.26%) |
Jan 24, 2013 | 31.16 | 32.10 | 31.07 | 32.10 | 413,771 | +1.04(+3.36%) |
Jan 23, 2013 | 30.59 | 31.12 | 30.35 | 31.06 | 190,512 | +0.50(+1.63%) |
Jan 22, 2013 | 29.84 | 30.56 | 29.82 | 30.56 | 187,251 | +0.79(+2.66%) |
Jan 18, 2013 | 29.54 | 29.91 | 29.46 | 29.77 | 174,528 | +0.13(+0.44%) |
Jan 17, 2013 | 29.33 | 30.00 | 29.33 | 29.64 | 151,979 | +0.39(+1.32%) |
Jan 16, 2013 | 29.48 | 29.48 | 29.03 | 29.25 | 68,774 | -0.24(-0.80%) |
Jan 15, 2013 | 29.13 | 29.65 | 28.89 | 29.48 | 163,764 | +0.23(+0.77%) |
Jan 14, 2013 | 29.46 | 29.46 | 29.15 | 29.26 | 169,237 | -0.20(-0.67%) |
Jan 11, 2013 | 30.02 | 30.02 | 29.38 | 29.46 | 209,045 | -0.50(-1.67%) |
Jan 10, 2013 | 29.93 | 29.97 | 29.08 | 29.96 | 149,457 | +0.19(+0.63%) |
Jan 09, 2013 | 29.43 | 29.91 | 29.32 | 29.77 | 161,468 | +0.46(+1.57%) |
Jan 08, 2013 | 29.34 | 29.47 | 29.11 | 29.31 | 206,553 | +0.01(+0.03%) |
Jan 07, 2013 | 29.63 | 29.76 | 29.15 | 29.30 | 163,747 | -0.32(-1.08%) |
Jan 04, 2013 | 29.99 | 30.09 | 29.37 | 29.62 | 144,633 | -0.25(-0.85%) |
Jan 03, 2013 | 30.32 | 30.43 | 29.70 | 29.87 | 172,037 | -0.38(-1.24%) |
Jan 02, 2013 | 30.54 | 30.68 | 30.06 | 30.25 | 383,030 | +1.00(+3.41%) |
Dec 31, 2012 | 28.54 | 29.40 | 28.26 | 29.25 | 225,256 | +0.64(+2.24%) |
Dec 28, 2012 | 28.82 | 29.03 | 28.55 | 28.61 | 225,024 | -0.23(-0.78%) |
Dec 27, 2012 | 29.48 | 29.48 | 28.41 | 28.84 | 261,845 | -0.56(-1.92%) |
Dec 26, 2012 | 28.56 | 29.63 | 28.23 | 29.40 | 273,954 | +0.71(+2.46%) |
Dec 24, 2012 | 28.24 | 28.88 | 27.87 | 28.69 | 119,475 | +0.49(+1.74%) |
Dec 21, 2012 | 27.95 | 28.23 | 27.31 | 28.20 | 537,377 | -0.02(-0.07%) |
Dec 20, 2012 | 28.03 | 28.46 | 28.01 | 28.22 | 133,699 | +0.16(+0.57%) |
Dec 19, 2012 | 27.99 | 28.73 | 27.98 | 28.06 | 334,605 | -0.14(-0.50%) |
Dec 18, 2012 | 27.34 | 28.21 | 27.05 | 28.20 | 366,328 | +1.03(+3.77%) |
Dec 17, 2012 | 26.67 | 27.36 | 26.35 | 27.18 | 312,479 | +0.50(+1.87%) |
Dec 14, 2012 | 26.90 | 27.11 | 26.19 | 26.68 | 238,385 | -0.30(-1.12%) |
Dec 13, 2012 | 27.85 | 28.27 | 26.91 | 26.98 | 628,108 | -0.87(-3.11%) |
Dec 12, 2012 | 31.06 | 31.06 | 27.64 | 27.85 | 893,181 | -3.25(-10.44%) |
Dec 11, 2012 | 29.96 | 31.32 | 29.96 | 31.09 | 159,426 | +1.19(+3.96%) |
Dec 10, 2012 | 30.18 | 30.32 | 29.69 | 29.91 | 129,593 | -0.08(-0.25%) |
Dec 07, 2012 | 30.08 | 30.35 | 29.54 | 29.98 | 106,158 | +0.00(+0.00%) |
Dec 06, 2012 | 30.15 | 30.22 | 29.74 | 29.98 | 116,546 | -0.32(-1.05%) |
Dec 05, 2012 | 30.92 | 31.01 | 30.26 | 30.30 | 111,161 | -0.66(-2.12%) |