Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.42 | 39.45 | 39.01 | 39.20 | 434,189 | +0.00(+0.00%) |
Nov 27, 2013 | 39.01 | 39.26 | 38.72 | 39.20 | 544,347 | +0.18(+0.46%) |
Nov 26, 2013 | 38.80 | 39.10 | 38.66 | 39.02 | 528,465 | +0.30(+0.78%) |
Nov 25, 2013 | 38.59 | 38.77 | 38.17 | 38.72 | 558,760 | +0.31(+0.80%) |
Nov 22, 2013 | 38.48 | 38.60 | 38.10 | 38.41 | 503,660 | -0.01(-0.02%) |
Nov 21, 2013 | 38.16 | 38.57 | 38.04 | 38.42 | 918,553 | +0.51(+1.36%) |
Nov 20, 2013 | 38.05 | 38.20 | 37.81 | 37.91 | 585,385 | -0.03(-0.07%) |
Nov 19, 2013 | 37.88 | 38.26 | 37.74 | 37.93 | 854,144 | -0.03(-0.09%) |
Nov 18, 2013 | 38.95 | 39.27 | 37.81 | 37.97 | 668,604 | -0.90(-2.32%) |
Nov 15, 2013 | 38.54 | 38.97 | 38.37 | 38.87 | 591,112 | +0.32(+0.82%) |
Nov 14, 2013 | 38.20 | 38.65 | 37.71 | 38.55 | 749,919 | +0.41(+1.08%) |
Nov 13, 2013 | 37.15 | 38.29 | 37.08 | 38.14 | 1,397,192 | +0.42(+1.11%) |
Nov 12, 2013 | 38.80 | 38.98 | 37.16 | 37.72 | 2,493,787 | -1.17(-3.02%) |
Nov 11, 2013 | 38.56 | 39.30 | 38.51 | 38.89 | 1,164,663 | +0.34(+0.89%) |
Nov 08, 2013 | 38.16 | 39.14 | 38.06 | 38.55 | 1,309,355 | +0.37(+0.96%) |
Nov 07, 2013 | 39.37 | 39.78 | 38.17 | 38.18 | 819,071 | -1.02(-2.60%) |
Nov 06, 2013 | 39.77 | 39.85 | 38.78 | 39.20 | 589,305 | -0.33(-0.84%) |
Nov 05, 2013 | 39.08 | 39.69 | 38.67 | 39.54 | 591,381 | +0.09(+0.22%) |
Nov 04, 2013 | 38.72 | 39.54 | 38.72 | 39.45 | 988,609 | +0.80(+2.06%) |
Nov 01, 2013 | 38.55 | 39.37 | 38.47 | 38.65 | 992,145 | +0.03(+0.07%) |
Oct 31, 2013 | 38.65 | 38.88 | 38.16 | 38.63 | 1,307,184 | -0.14(-0.35%) |
Oct 30, 2013 | 38.89 | 38.90 | 38.27 | 38.77 | 939,856 | -0.15(-0.37%) |
Oct 29, 2013 | 38.65 | 39.17 | 38.22 | 38.91 | 1,194,801 | +0.22(+0.58%) |
Oct 28, 2013 | 38.99 | 39.01 | 38.11 | 38.69 | 1,182,888 | -0.32(-0.81%) |
Oct 25, 2013 | 38.60 | 39.00 | 38.29 | 39.00 | 1,384,924 | +0.56(+1.45%) |
Oct 24, 2013 | 38.13 | 38.88 | 36.87 | 38.45 | 2,474,275 | +0.45(+1.19%) |
Oct 23, 2013 | 37.82 | 38.23 | 37.66 | 37.99 | 1,259,344 | -0.01(-0.02%) |
Oct 22, 2013 | 38.35 | 38.54 | 37.70 | 38.00 | 1,040,999 | -0.12(-0.31%) |
Oct 21, 2013 | 38.22 | 38.43 | 37.60 | 38.12 | 1,306,789 | -0.13(-0.34%) |
Oct 18, 2013 | 37.52 | 38.33 | 37.29 | 38.25 | 1,526,248 | +1.10(+2.97%) |
Oct 17, 2013 | 36.33 | 37.24 | 36.11 | 37.15 | 1,406,868 | +0.55(+1.50%) |
Oct 16, 2013 | 36.18 | 36.61 | 35.84 | 36.60 | 798,730 | +0.56(+1.54%) |
Oct 15, 2013 | 36.39 | 36.39 | 35.53 | 36.04 | 1,042,697 | -0.47(-1.29%) |
Oct 14, 2013 | 35.33 | 36.53 | 35.06 | 36.51 | 975,931 | +0.81(+2.28%) |
Oct 11, 2013 | 34.64 | 35.70 | 34.49 | 35.70 | 837,236 | +0.98(+2.81%) |
Oct 10, 2013 | 34.14 | 35.02 | 33.87 | 34.73 | 1,276,681 | +1.27(+3.79%) |
Oct 09, 2013 | 34.51 | 34.64 | 33.41 | 33.46 | 1,366,287 | -0.35(-1.04%) |
Oct 08, 2013 | 34.87 | 35.26 | 33.80 | 33.81 | 1,215,656 | -0.82(-2.37%) |
Oct 07, 2013 | 35.05 | 35.38 | 34.63 | 34.63 | 839,986 | -0.79(-2.22%) |
Oct 04, 2013 | 35.04 | 35.49 | 34.81 | 35.42 | 798,567 | +0.31(+0.88%) |
Oct 03, 2013 | 35.14 | 36.03 | 34.88 | 35.11 | 1,069,956 | -0.03(-0.10%) |
Oct 02, 2013 | 34.51 | 35.14 | 34.32 | 35.14 | 725,715 | +0.29(+0.83%) |
Oct 01, 2013 | 34.13 | 35.05 | 33.96 | 34.85 | 933,781 | +0.69(+2.03%) |
Sep 30, 2013 | 33.58 | 34.41 | 33.44 | 34.16 | 595,342 | -0.01(-0.02%) |
Sep 27, 2013 | 33.77 | 34.41 | 33.44 | 34.17 | 647,838 | +0.16(+0.48%) |
Sep 26, 2013 | 33.90 | 34.28 | 33.62 | 34.01 | 896,310 | +0.29(+0.86%) |
Sep 25, 2013 | 33.52 | 34.15 | 33.48 | 33.72 | 861,644 | +0.33(+1.00%) |
Sep 24, 2013 | 33.36 | 33.94 | 33.23 | 33.38 | 946,438 | +0.10(+0.31%) |
Sep 23, 2013 | 33.30 | 33.38 | 32.32 | 33.28 | 1,316,239 | -0.10(-0.31%) |
Sep 20, 2013 | 34.19 | 34.24 | 33.36 | 33.38 | 1,734,444 | -0.67(-1.96%) |
Sep 19, 2013 | 34.91 | 34.91 | 34.04 | 34.05 | 1,255,522 | -0.84(-2.40%) |
Sep 18, 2013 | 34.78 | 35.14 | 34.09 | 34.89 | 1,019,725 | +0.21(+0.59%) |
Sep 17, 2013 | 34.63 | 34.95 | 34.50 | 34.68 | 1,121,038 | +0.02(+0.05%) |
Sep 16, 2013 | 34.39 | 34.80 | 33.95 | 34.67 | 1,205,132 | +0.71(+2.09%) |
Sep 13, 2013 | 33.39 | 34.07 | 33.23 | 33.95 | 998,344 | +1.18(+3.60%) |
Sep 12, 2013 | 33.29 | 33.50 | 32.72 | 32.77 | 482,442 | -0.61(-1.82%) |
Sep 11, 2013 | 33.91 | 33.91 | 33.26 | 33.38 | 570,700 | -0.56(-1.66%) |
Sep 10, 2013 | 33.47 | 34.07 | 33.47 | 33.95 | 815,836 | +0.56(+1.67%) |
Sep 09, 2013 | 32.67 | 33.42 | 32.67 | 33.39 | 860,163 | +0.68(+2.07%) |
Sep 06, 2013 | 32.88 | 32.95 | 32.24 | 32.71 | 668,621 | +0.03(+0.10%) |
Sep 05, 2013 | 32.26 | 32.71 | 32.01 | 32.68 | 678,811 | +0.46(+1.43%) |
Sep 04, 2013 | 31.46 | 32.60 | 31.39 | 32.22 | 801,364 | +0.80(+2.56%) |
Sep 03, 2013 | 31.65 | 32.31 | 31.20 | 31.41 | 621,203 | +0.29(+0.94%) |
Aug 30, 2013 | 31.37 | 31.47 | 30.89 | 31.12 | 663,969 | -0.15(-0.49%) |
Aug 29, 2013 | 30.76 | 31.48 | 30.63 | 31.28 | 309,081 | +0.42(+1.36%) |
Aug 28, 2013 | 30.50 | 30.96 | 30.30 | 30.86 | 493,999 | +0.35(+1.15%) |
Aug 27, 2013 | 31.29 | 31.35 | 30.33 | 30.51 | 946,499 | -1.36(-4.27%) |
Aug 26, 2013 | 32.23 | 32.33 | 31.81 | 31.87 | 421,693 | -0.35(-1.09%) |
Aug 23, 2013 | 31.99 | 32.23 | 31.64 | 32.22 | 681,404 | +0.26(+0.80%) |
Aug 22, 2013 | 31.72 | 32.23 | 31.72 | 31.96 | 395,002 | +0.34(+1.08%) |
Aug 21, 2013 | 31.52 | 31.85 | 31.33 | 31.62 | 672,942 | +0.00(+0.00%) |
Aug 20, 2013 | 30.94 | 31.70 | 30.90 | 31.62 | 1,181,345 | +0.74(+2.38%) |
Aug 19, 2013 | 31.14 | 31.25 | 30.85 | 30.88 | 584,701 | -0.26(-0.82%) |
Aug 16, 2013 | 31.04 | 31.52 | 30.97 | 31.14 | 739,115 | -0.05(-0.16%) |
Aug 15, 2013 | 31.87 | 31.87 | 31.06 | 31.19 | 930,165 | -1.07(-3.32%) |
Aug 14, 2013 | 32.94 | 32.94 | 32.22 | 32.26 | 817,248 | -0.70(-2.13%) |
Aug 13, 2013 | 32.86 | 33.05 | 32.47 | 32.96 | 833,043 | +0.18(+0.55%) |
Aug 12, 2013 | 32.70 | 33.11 | 32.59 | 32.78 | 717,428 | -0.22(-0.67%) |
Aug 09, 2013 | 32.64 | 33.34 | 32.57 | 33.00 | 973,968 | +0.33(+1.00%) |
Aug 08, 2013 | 33.21 | 33.39 | 32.63 | 32.68 | 928,331 | -0.21(-0.65%) |
Aug 07, 2013 | 33.32 | 33.53 | 32.79 | 32.89 | 946,508 | -0.67(-1.99%) |
Aug 06, 2013 | 33.61 | 33.69 | 33.01 | 33.56 | 1,129,625 | -0.04(-0.13%) |
Aug 05, 2013 | 33.48 | 34.12 | 33.24 | 33.60 | 1,332,865 | +0.01(+0.03%) |
Aug 02, 2013 | 33.30 | 33.79 | 32.92 | 33.60 | 1,550,008 | +0.23(+0.69%) |
Aug 01, 2013 | 32.35 | 33.38 | 32.34 | 33.36 | 1,534,613 | +1.05(+3.26%) |
Jul 31, 2013 | 31.54 | 32.51 | 31.44 | 32.31 | 1,492,161 | +0.91(+2.89%) |
Jul 30, 2013 | 31.27 | 31.85 | 31.25 | 31.40 | 1,087,715 | +0.23(+0.74%) |
Jul 29, 2013 | 31.39 | 31.43 | 30.75 | 31.17 | 1,293,545 | -0.21(-0.68%) |
Jul 26, 2013 | 30.73 | 31.56 | 30.73 | 31.39 | 1,260,156 | +0.29(+0.94%) |
Jul 25, 2013 | 29.78 | 31.70 | 29.55 | 31.10 | 3,794,405 | +2.76(+9.76%) |
Jul 24, 2013 | 28.47 | 28.73 | 28.01 | 28.33 | 1,370,731 | +0.00(+0.00%) |
Jul 23, 2013 | 28.70 | 28.70 | 27.88 | 28.33 | 1,941,688 | -0.15(-0.54%) |
Jul 22, 2013 | 29.07 | 29.14 | 28.19 | 28.49 | 2,235,775 | -0.66(-2.26%) |
Jul 19, 2013 | 31.05 | 31.05 | 28.96 | 29.14 | 2,737,923 | -2.12(-6.79%) |
Jul 18, 2013 | 30.27 | 31.40 | 30.19 | 31.27 | 1,472,600 | +1.09(+3.61%) |
Jul 17, 2013 | 30.11 | 30.59 | 29.95 | 30.18 | 663,901 | +0.21(+0.70%) |
Jul 16, 2013 | 30.36 | 30.54 | 29.79 | 29.97 | 837,242 | -0.39(-1.30%) |
Jul 15, 2013 | 30.38 | 30.63 | 30.17 | 30.36 | 641,535 | -0.03(-0.08%) |
Jul 12, 2013 | 29.80 | 30.46 | 29.68 | 30.39 | 1,333,475 | +0.50(+1.66%) |
Jul 11, 2013 | 30.07 | 30.07 | 29.69 | 29.89 | 899,400 | +0.38(+1.28%) |
Jul 10, 2013 | 29.08 | 29.56 | 29.04 | 29.51 | 932,432 | +0.38(+1.29%) |
Jul 09, 2013 | 29.07 | 29.50 | 28.86 | 29.14 | 965,328 | +0.26(+0.89%) |
Jul 08, 2013 | 29.02 | 29.31 | 28.66 | 28.88 | 634,795 | +0.02(+0.06%) |
Jul 05, 2013 | 28.11 | 28.89 | 27.69 | 28.86 | 745,404 | +1.16(+4.20%) |
Jul 03, 2013 | 27.79 | 27.95 | 27.53 | 27.70 | 972,969 | -0.38(-1.34%) |
Jul 02, 2013 | 28.47 | 28.77 | 27.94 | 28.07 | 1,164,625 | -0.45(-1.56%) |
Jul 01, 2013 | 27.57 | 28.61 | 27.57 | 28.52 | 1,120,650 | +1.17(+4.29%) |
Jun 28, 2013 | 27.71 | 27.99 | 27.32 | 27.35 | 1,399,781 | -0.47(-1.69%) |
Jun 27, 2013 | 27.46 | 28.32 | 27.37 | 27.82 | 844,415 | +0.62(+2.30%) |
Jun 26, 2013 | 27.09 | 27.27 | 26.60 | 27.19 | 778,316 | +0.39(+1.47%) |
Jun 25, 2013 | 26.61 | 26.90 | 26.41 | 26.80 | 1,062,204 | +0.56(+2.15%) |
Jun 24, 2013 | 26.27 | 26.60 | 25.67 | 26.23 | 1,560,414 | -0.45(-1.67%) |
Jun 21, 2013 | 26.55 | 26.80 | 25.61 | 26.68 | 1,779,123 | +0.33(+1.23%) |
Jun 20, 2013 | 26.34 | 26.59 | 26.11 | 26.35 | 1,105,085 | -0.52(-1.94%) |
Jun 19, 2013 | 27.15 | 27.24 | 26.77 | 26.88 | 769,229 | -0.21(-0.79%) |
Jun 18, 2013 | 26.50 | 27.16 | 26.29 | 27.09 | 1,022,458 | +0.58(+2.20%) |
Jun 17, 2013 | 26.51 | 26.68 | 26.17 | 26.51 | 1,176,271 | +0.27(+1.04%) |
Jun 14, 2013 | 27.13 | 27.13 | 26.17 | 26.23 | 1,958,938 | -1.07(-3.92%) |
Jun 13, 2013 | 27.00 | 27.41 | 26.55 | 27.30 | 928,049 | +0.30(+1.11%) |
Jun 12, 2013 | 27.60 | 27.80 | 26.99 | 27.00 | 1,107,938 | -0.30(-1.10%) |
Jun 11, 2013 | 27.66 | 28.28 | 27.30 | 27.30 | 1,089,464 | -0.79(-2.80%) |
Jun 10, 2013 | 28.52 | 28.68 | 27.85 | 28.09 | 876,623 | -0.34(-1.20%) |
Jun 07, 2013 | 27.85 | 28.49 | 27.65 | 28.43 | 639,740 | +0.77(+2.78%) |
Jun 06, 2013 | 27.55 | 27.78 | 27.28 | 27.66 | 889,915 | +0.08(+0.28%) |
Jun 05, 2013 | 28.29 | 28.29 | 27.39 | 27.59 | 784,998 | -0.70(-2.48%) |
Jun 04, 2013 | 28.63 | 28.95 | 27.92 | 28.29 | 977,465 | -0.26(-0.90%) |
Jun 03, 2013 | 28.79 | 29.21 | 28.10 | 28.55 | 1,260,172 | -0.19(-0.66%) |
May 31, 2013 | 28.34 | 29.30 | 28.07 | 28.73 | 665,937 | +0.07(+0.24%) |
May 30, 2013 | 28.50 | 28.78 | 27.95 | 28.67 | 867,983 | +0.30(+1.06%) |
May 29, 2013 | 28.28 | 28.59 | 28.11 | 28.37 | 648,642 | -0.30(-1.05%) |
May 28, 2013 | 29.04 | 29.38 | 28.49 | 28.67 | 965,795 | +0.13(+0.45%) |
May 24, 2013 | 29.10 | 29.10 | 28.35 | 28.54 | 851,445 | -0.85(-2.88%) |
May 23, 2013 | 28.30 | 29.38 | 28.07 | 29.38 | 1,154,300 | +0.55(+1.90%) |
May 22, 2013 | 29.76 | 30.28 | 28.66 | 28.84 | 1,276,700 | -0.93(-3.13%) |
May 21, 2013 | 29.26 | 29.96 | 29.03 | 29.77 | 1,438,443 | +0.52(+1.79%) |
May 20, 2013 | 28.85 | 29.40 | 28.72 | 29.25 | 880,560 | +0.34(+1.18%) |
May 17, 2013 | 28.24 | 28.91 | 28.20 | 28.90 | 967,486 | +0.78(+2.77%) |
May 16, 2013 | 28.62 | 28.87 | 28.02 | 28.13 | 878,732 | -0.52(-1.82%) |
May 15, 2013 | 28.78 | 29.08 | 27.74 | 28.65 | 2,782,567 | -0.92(-3.13%) |
May 13, 2013 | 29.79 | 30.08 | 29.42 | 29.57 | 689,997 | -0.39(-1.29%) |
May 10, 2013 | 29.44 | 30.03 | 29.38 | 29.96 | 907,757 | +0.54(+1.83%) |
May 09, 2013 | 30.27 | 30.55 | 29.34 | 29.42 | 1,006,192 | -0.88(-2.91%) |
May 08, 2013 | 29.89 | 30.54 | 29.82 | 30.30 | 1,720,253 | +0.33(+1.08%) |
May 07, 2013 | 29.48 | 30.04 | 29.13 | 29.97 | 2,289,924 | +1.11(+3.86%) |
May 06, 2013 | 27.88 | 28.99 | 27.71 | 28.86 | 1,615,463 | +1.08(+3.88%) |
May 03, 2013 | 27.30 | 27.83 | 26.90 | 27.78 | 1,845,300 | +0.88(+3.28%) |
May 02, 2013 | 26.36 | 27.06 | 26.20 | 26.90 | 1,528,999 | +0.68(+2.58%) |
May 01, 2013 | 26.88 | 27.12 | 26.13 | 26.23 | 1,602,945 | -0.87(-3.22%) |
Apr 30, 2013 | 27.07 | 27.30 | 26.59 | 27.10 | 1,699,681 | +0.02(+0.06%) |
Apr 29, 2013 | 28.62 | 28.67 | 26.87 | 27.08 | 2,541,160 | -1.61(-5.61%) |
Apr 26, 2013 | 29.03 | 29.54 | 28.23 | 28.69 | 1,832,712 | -0.85(-2.87%) |
Apr 25, 2013 | 29.68 | 31.49 | 27.52 | 29.54 | 2,700,668 | +1.63(+5.86%) |
Apr 24, 2013 | 27.81 | 28.24 | 27.41 | 27.90 | 1,081,852 | +0.05(+0.18%) |
Apr 23, 2013 | 27.19 | 27.88 | 27.16 | 27.85 | 1,062,670 | +0.84(+3.11%) |
Apr 22, 2013 | 27.29 | 27.37 | 26.35 | 27.01 | 542,416 | -0.32(-1.16%) |
Apr 19, 2013 | 26.16 | 27.65 | 26.16 | 27.33 | 1,505,518 | +1.29(+4.96%) |
Apr 18, 2013 | 26.93 | 26.94 | 25.93 | 26.04 | 773,098 | -0.79(-2.94%) |
Apr 17, 2013 | 26.71 | 27.09 | 26.49 | 26.82 | 1,387,076 | -0.24(-0.89%) |
Apr 16, 2013 | 26.53 | 27.07 | 26.23 | 27.06 | 748,392 | +0.84(+3.20%) |
Apr 15, 2013 | 27.60 | 27.84 | 26.11 | 26.23 | 1,047,731 | -1.59(-5.72%) |
Apr 12, 2013 | 28.04 | 28.40 | 27.64 | 27.82 | 1,217,967 | -0.35(-1.25%) |
Apr 11, 2013 | 28.07 | 28.31 | 28.02 | 28.17 | 894,250 | +0.00(+0.00%) |
Apr 10, 2013 | 27.90 | 28.24 | 27.87 | 28.17 | 647,706 | +0.29(+1.04%) |
Apr 09, 2013 | 27.77 | 28.01 | 27.73 | 27.88 | 1,005,288 | -0.30(-1.06%) |
Apr 08, 2013 | 27.43 | 28.18 | 27.43 | 28.18 | 837,377 | +0.68(+2.49%) |
Apr 05, 2013 | 26.94 | 27.54 | 26.83 | 27.49 | 1,339,628 | -0.03(-0.09%) |
Apr 04, 2013 | 27.00 | 27.52 | 27.00 | 27.52 | 662,524 | +0.54(+2.00%) |
Apr 03, 2013 | 27.62 | 27.70 | 26.73 | 26.98 | 1,311,175 | -0.58(-2.11%) |
Apr 02, 2013 | 28.43 | 28.61 | 27.54 | 27.56 | 1,017,072 | -0.68(-2.42%) |
Apr 01, 2013 | 29.25 | 29.42 | 28.16 | 28.25 | 877,310 | -1.04(-3.57%) |
Mar 28, 2013 | 29.21 | 29.44 | 28.87 | 29.29 | 746,772 | +0.15(+0.50%) |
Mar 27, 2013 | 29.01 | 29.27 | 28.93 | 29.14 | 493,447 | -0.17(-0.58%) |
Mar 26, 2013 | 29.27 | 29.62 | 28.82 | 29.32 | 488,160 | +0.40(+1.39%) |
Mar 25, 2013 | 29.45 | 30.07 | 28.74 | 28.91 | 1,094,864 | -0.47(-1.60%) |
Mar 22, 2013 | 29.38 | 29.65 | 29.12 | 29.38 | 579,805 | +0.25(+0.85%) |
Mar 21, 2013 | 29.56 | 29.69 | 28.70 | 29.14 | 830,981 | -0.66(-2.21%) |
Mar 20, 2013 | 29.22 | 30.12 | 29.20 | 29.79 | 1,085,784 | +0.74(+2.53%) |
Mar 19, 2013 | 29.14 | 29.35 | 28.55 | 29.06 | 1,429,570 | -0.03(-0.12%) |
Mar 18, 2013 | 28.91 | 29.34 | 28.64 | 29.09 | 725,146 | -0.31(-1.05%) |
Mar 15, 2013 | 29.74 | 30.10 | 29.36 | 29.40 | 2,035,095 | -0.40(-1.35%) |
Mar 14, 2013 | 29.63 | 29.92 | 29.57 | 29.80 | 1,356,917 | +0.33(+1.10%) |
Mar 13, 2013 | 29.49 | 29.73 | 29.26 | 29.48 | 883,088 | -0.05(-0.17%) |
Mar 12, 2013 | 30.19 | 30.19 | 29.44 | 29.53 | 935,862 | -0.77(-2.54%) |
Mar 11, 2013 | 30.16 | 30.56 | 30.09 | 30.30 | 525,282 | -0.03(-0.08%) |
Mar 08, 2013 | 30.49 | 30.53 | 29.79 | 30.33 | 1,004,692 | +0.19(+0.62%) |
Mar 07, 2013 | 30.59 | 30.63 | 30.06 | 30.14 | 865,572 | -0.42(-1.37%) |
Mar 06, 2013 | 30.46 | 31.09 | 30.39 | 30.56 | 749,778 | +0.25(+0.82%) |
Mar 05, 2013 | 30.96 | 31.12 | 30.27 | 30.31 | 1,430,110 | -0.51(-1.64%) |
Mar 04, 2013 | 30.86 | 31.06 | 30.68 | 30.81 | 689,308 | -0.26(-0.83%) |
Mar 01, 2013 | 30.89 | 31.24 | 30.53 | 31.07 | 962,202 | -0.12(-0.38%) |
Feb 28, 2013 | 31.12 | 31.69 | 31.03 | 31.19 | 514,211 | +0.32(+1.03%) |
Feb 27, 2013 | 30.05 | 31.32 | 30.01 | 30.87 | 1,054,333 | +0.87(+2.91%) |
Feb 26, 2013 | 30.50 | 30.66 | 29.68 | 30.00 | 1,434,056 | -0.20(-0.65%) |
Feb 25, 2013 | 31.27 | 31.37 | 30.14 | 30.20 | 932,010 | -0.87(-2.81%) |
Feb 22, 2013 | 30.77 | 31.30 | 30.77 | 31.07 | 838,626 | +0.60(+1.97%) |
Feb 21, 2013 | 30.88 | 31.03 | 30.21 | 30.47 | 920,100 | -0.47(-1.52%) |
Feb 20, 2013 | 31.82 | 31.93 | 30.92 | 30.94 | 1,079,841 | -0.92(-2.90%) |
Feb 19, 2013 | 31.18 | 31.93 | 31.18 | 31.87 | 989,405 | +0.76(+2.45%) |
Feb 15, 2013 | 31.54 | 31.99 | 30.99 | 31.10 | 1,086,344 | -0.31(-0.98%) |
Feb 14, 2013 | 31.09 | 31.70 | 31.09 | 31.41 | 658,175 | +0.24(+0.77%) |
Feb 13, 2013 | 31.36 | 31.56 | 30.38 | 31.17 | 880,248 | -0.22(-0.71%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.14 | 31.40 | 827,952 | +0.15(+0.49%) |
Feb 11, 2013 | 30.76 | 31.28 | 30.64 | 31.24 | 742,304 | +0.43(+1.39%) |
Feb 08, 2013 | 30.82 | 31.07 | 30.61 | 30.81 | 653,132 | +0.04(+0.14%) |
Feb 07, 2013 | 30.56 | 30.87 | 30.17 | 30.77 | 870,632 | +0.21(+0.70%) |
Feb 06, 2013 | 30.34 | 30.85 | 30.15 | 30.56 | 893,126 | +0.90(+3.03%) |
Feb 04, 2013 | 30.61 | 30.62 | 29.61 | 29.66 | 2,059,494 | -1.32(-4.26%) |
Feb 01, 2013 | 31.10 | 31.41 | 30.94 | 30.98 | 1,215,816 | +0.03(+0.08%) |
Jan 31, 2013 | 30.79 | 31.05 | 30.48 | 30.95 | 963,855 | +0.11(+0.36%) |
Jan 30, 2013 | 30.70 | 31.11 | 30.69 | 30.84 | 1,287,683 | +0.01(+0.03%) |
Jan 29, 2013 | 30.89 | 31.00 | 30.65 | 30.83 | 1,973,813 | -0.28(-0.91%) |
Jan 28, 2013 | 30.77 | 31.34 | 30.77 | 31.11 | 1,647,027 | +0.34(+1.11%) |
Jan 25, 2013 | 30.11 | 30.82 | 29.97 | 30.77 | 2,020,789 | +0.62(+2.07%) |
Jan 24, 2013 | 29.53 | 31.13 | 28.06 | 30.15 | 5,768,907 | +2.06(+7.35%) |
Jan 23, 2013 | 28.10 | 28.49 | 27.91 | 28.08 | 2,450,047 | -0.14(-0.49%) |
Jan 22, 2013 | 27.53 | 28.23 | 27.36 | 28.22 | 1,407,954 | +0.77(+2.81%) |
Jan 18, 2013 | 27.39 | 27.45 | 26.94 | 27.45 | 978,458 | +0.04(+0.16%) |
Jan 17, 2013 | 27.02 | 27.60 | 27.02 | 27.41 | 1,652,320 | +0.62(+2.33%) |
Jan 16, 2013 | 26.82 | 26.94 | 26.56 | 26.78 | 528,742 | -0.10(-0.38%) |
Jan 15, 2013 | 26.20 | 26.94 | 26.20 | 26.88 | 623,261 | +0.37(+1.39%) |
Jan 14, 2013 | 26.52 | 26.84 | 26.35 | 26.52 | 557,600 | -0.05(-0.19%) |
Jan 11, 2013 | 26.73 | 26.78 | 26.42 | 26.57 | 1,089,469 | -0.13(-0.48%) |
Jan 10, 2013 | 27.16 | 27.17 | 26.44 | 26.70 | 1,161,051 | -0.21(-0.79%) |
Jan 09, 2013 | 26.63 | 27.13 | 26.49 | 26.91 | 925,317 | +0.45(+1.68%) |
Jan 08, 2013 | 26.69 | 26.81 | 26.23 | 26.47 | 975,975 | -0.29(-1.09%) |
Jan 07, 2013 | 26.73 | 26.87 | 26.41 | 26.76 | 788,003 | -0.20(-0.73%) |
Jan 04, 2013 | 27.22 | 27.38 | 26.76 | 26.95 | 1,315,347 | -0.02(-0.06%) |
Jan 03, 2013 | 26.81 | 27.02 | 26.25 | 26.97 | 1,719,448 | +0.31(+1.16%) |
Jan 02, 2013 | 26.41 | 26.73 | 24.88 | 26.66 | 3,600,579 | +1.78(+7.16%) |
Dec 31, 2012 | 23.50 | 25.02 | 23.43 | 24.88 | 2,067,769 | +1.35(+5.75%) |
Dec 28, 2012 | 23.23 | 23.58 | 23.16 | 23.53 | 801,030 | +0.03(+0.15%) |
Dec 27, 2012 | 23.60 | 23.65 | 23.11 | 23.50 | 1,099,241 | -0.04(-0.18%) |
Dec 26, 2012 | 23.72 | 23.85 | 23.42 | 23.54 | 869,925 | -0.09(-0.36%) |
Dec 24, 2012 | 23.79 | 23.92 | 23.58 | 23.62 | 409,942 | -0.13(-0.54%) |
Dec 21, 2012 | 23.77 | 24.11 | 23.64 | 23.75 | 2,844,330 | -0.26(-1.07%) |
Dec 20, 2012 | 23.75 | 24.20 | 23.65 | 24.01 | 1,076,766 | +0.33(+1.41%) |
Dec 19, 2012 | 23.37 | 23.94 | 23.21 | 23.68 | 1,152,781 | +0.39(+1.65%) |
Dec 18, 2012 | 22.92 | 23.29 | 22.68 | 23.29 | 837,843 | +0.55(+2.41%) |
Dec 17, 2012 | 22.49 | 22.77 | 22.24 | 22.74 | 826,570 | +0.35(+1.57%) |
Dec 14, 2012 | 22.27 | 22.49 | 22.23 | 22.39 | 572,890 | +0.11(+0.50%) |
Dec 13, 2012 | 22.56 | 22.63 | 22.07 | 22.28 | 669,223 | -0.31(-1.36%) |
Dec 12, 2012 | 22.77 | 22.98 | 22.52 | 22.59 | 726,455 | -0.04(-0.19%) |
Dec 11, 2012 | 22.65 | 22.75 | 22.39 | 22.63 | 602,095 | +0.20(+0.88%) |
Dec 10, 2012 | 21.99 | 22.50 | 21.99 | 22.43 | 628,711 | +0.39(+1.75%) |
Dec 07, 2012 | 22.92 | 23.30 | 21.98 | 22.05 | 1,284,798 | -0.71(-3.12%) |
Dec 06, 2012 | 22.33 | 22.77 | 22.26 | 22.76 | 863,517 | +0.38(+1.68%) |
Dec 05, 2012 | 22.70 | 22.75 | 22.31 | 22.38 | 1,131,281 | -0.26(-1.13%) |