Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 66.50 | 69.22 | 66.23 | 67.67 | 691,408 | +1.76(+2.67%) |
Jul 30, 2013 | 65.38 | 67.00 | 65.34 | 65.91 | 419,193 | +0.95(+1.46%) |
Jul 29, 2013 | 64.10 | 66.34 | 63.61 | 64.96 | 407,805 | +0.93(+1.45%) |
Jul 26, 2013 | 63.90 | 64.44 | 63.24 | 64.03 | 115,937 | -0.31(-0.48%) |
Jul 25, 2013 | 63.14 | 64.39 | 62.76 | 64.34 | 183,835 | +0.92(+1.45%) |
Jul 24, 2013 | 64.78 | 64.90 | 63.05 | 63.42 | 144,957 | -1.09(-1.69%) |
Jul 23, 2013 | 64.19 | 64.71 | 63.52 | 64.51 | 183,469 | +0.77(+1.21%) |
Jul 22, 2013 | 63.23 | 65.90 | 62.60 | 63.74 | 514,620 | -0.39(-0.61%) |
Jul 19, 2013 | 63.86 | 64.70 | 61.61 | 64.13 | 234,166 | -0.43(-0.67%) |
Jul 18, 2013 | 64.32 | 64.95 | 63.68 | 64.56 | 245,883 | +0.16(+0.25%) |
Jul 17, 2013 | 63.14 | 64.50 | 63.14 | 64.40 | 263,954 | +1.68(+2.68%) |
Jul 16, 2013 | 64.18 | 64.95 | 61.46 | 62.72 | 632,700 | -1.46(-2.27%) |
Jul 15, 2013 | 64.49 | 64.87 | 63.28 | 64.18 | 267,712 | +0.11(+0.17%) |
Jul 12, 2013 | 64.70 | 64.95 | 63.80 | 64.07 | 311,467 | -0.54(-0.84%) |
Jul 11, 2013 | 64.80 | 65.50 | 64.36 | 64.61 | 325,914 | +1.34(+2.12%) |
Jul 10, 2013 | 63.17 | 64.19 | 62.00 | 63.27 | 470,313 | -0.11(-0.17%) |
Jul 09, 2013 | 64.90 | 64.97 | 63.10 | 63.38 | 406,954 | -0.76(-1.18%) |
Jul 08, 2013 | 65.92 | 65.92 | 64.06 | 64.14 | 259,454 | -1.35(-2.06%) |
Jul 05, 2013 | 66.03 | 66.45 | 64.75 | 65.49 | 245,580 | +0.51(+0.78%) |
Jul 03, 2013 | 62.81 | 65.44 | 62.74 | 64.98 | 205,952 | +1.41(+2.22%) |
Jul 02, 2013 | 66.37 | 66.42 | 62.92 | 63.57 | 617,743 | -2.26(-3.43%) |
Jul 01, 2013 | 66.15 | 66.70 | 64.58 | 65.83 | 381,995 | +0.86(+1.32%) |
Jun 28, 2013 | 66.79 | 67.40 | 64.80 | 64.97 | 1,518,196 | -0.32(-0.49%) |
Jun 26, 2013 | 65.78 | 66.20 | 64.64 | 65.29 | 776,484 | +0.67(+1.04%) |
Jun 25, 2013 | 62.00 | 66.25 | 62.00 | 64.62 | 738,964 | +3.22(+5.24%) |
Jun 24, 2013 | 58.55 | 61.72 | 57.09 | 61.40 | 631,735 | +1.40(+2.33%) |
Jun 21, 2013 | 61.28 | 62.18 | 59.01 | 60.00 | 659,284 | -1.01(-1.66%) |
Jun 20, 2013 | 62.60 | 63.75 | 60.05 | 61.01 | 798,355 | -2.86(-4.48%) |
Jun 19, 2013 | 63.22 | 65.12 | 62.75 | 63.87 | 744,718 | +1.34(+2.14%) |
Jun 18, 2013 | 59.88 | 63.50 | 59.82 | 62.53 | 1,200,684 | +3.07(+5.16%) |
Jun 17, 2013 | 58.02 | 59.74 | 57.80 | 59.46 | 605,280 | +2.31(+4.04%) |
Jun 14, 2013 | 55.60 | 57.58 | 55.35 | 57.15 | 229,252 | +1.78(+3.21%) |
Jun 13, 2013 | 53.86 | 55.69 | 53.52 | 55.37 | 244,302 | +1.95(+3.65%) |
Jun 12, 2013 | 55.58 | 55.69 | 53.41 | 53.42 | 155,086 | -1.40(-2.55%) |
Jun 11, 2013 | 55.18 | 55.64 | 53.38 | 54.82 | 275,646 | -1.33(-2.37%) |
Jun 10, 2013 | 57.00 | 57.34 | 55.96 | 56.15 | 337,709 | -0.41(-0.72%) |
Jun 07, 2013 | 55.06 | 56.61 | 54.40 | 56.56 | 506,128 | +2.15(+3.95%) |
Jun 06, 2013 | 51.66 | 54.41 | 51.66 | 54.41 | 260,607 | +2.89(+5.61%) |
Jun 05, 2013 | 52.68 | 53.08 | 51.46 | 51.52 | 210,389 | -1.48(-2.79%) |
Jun 04, 2013 | 52.90 | 53.82 | 52.30 | 53.00 | 131,361 | +0.04(+0.08%) |
Jun 03, 2013 | 54.96 | 55.30 | 52.05 | 52.96 | 321,617 | -2.28(-4.13%) |
May 31, 2013 | 55.00 | 56.24 | 54.62 | 55.24 | 282,850 | -0.17(-0.31%) |
May 30, 2013 | 53.23 | 55.43 | 52.88 | 55.41 | 294,021 | +1.91(+3.57%) |
May 29, 2013 | 53.79 | 53.79 | 52.40 | 53.50 | 131,840 | -0.59(-1.09%) |
May 28, 2013 | 54.93 | 55.00 | 53.48 | 54.09 | 225,747 | +0.22(+0.41%) |
May 24, 2013 | 53.17 | 53.95 | 51.97 | 53.87 | 172,777 | +0.53(+0.99%) |
May 23, 2013 | 51.54 | 53.40 | 51.19 | 53.34 | 331,442 | +0.84(+1.60%) |
May 22, 2013 | 56.32 | 56.37 | 51.28 | 52.50 | 758,651 | -3.49(-6.23%) |
May 21, 2013 | 56.39 | 56.60 | 55.01 | 55.99 | 232,917 | -0.12(-0.21%) |
May 20, 2013 | 55.35 | 56.80 | 54.90 | 56.11 | 444,727 | +0.99(+1.80%) |
May 17, 2013 | 54.76 | 56.32 | 53.78 | 55.12 | 450,669 | +0.77(+1.42%) |
May 16, 2013 | 54.69 | 55.50 | 54.00 | 54.35 | 600,289 | -0.34(-0.62%) |
May 15, 2013 | 55.94 | 55.94 | 53.71 | 54.69 | 846,024 | -2.23(-3.92%) |
May 13, 2013 | 58.86 | 58.86 | 56.68 | 56.92 | 349,080 | -2.21(-3.74%) |
May 10, 2013 | 55.60 | 59.84 | 55.60 | 59.13 | 650,735 | +4.18(+7.61%) |
May 09, 2013 | 54.60 | 55.03 | 54.00 | 54.95 | 283,027 | +0.19(+0.35%) |
May 08, 2013 | 54.66 | 56.59 | 54.28 | 54.76 | 414,481 | +0.17(+0.31%) |
May 07, 2013 | 54.59 | 55.55 | 53.99 | 54.59 | 217,292 | +0.09(+0.17%) |
May 06, 2013 | 54.96 | 55.64 | 54.00 | 54.50 | 372,919 | -0.55(-1.00%) |
May 03, 2013 | 52.61 | 55.75 | 52.42 | 55.05 | 804,775 | +2.63(+5.02%) |
May 02, 2013 | 50.82 | 52.95 | 50.54 | 52.42 | 411,371 | +1.74(+3.43%) |
May 01, 2013 | 50.68 | 51.47 | 50.24 | 50.68 | 461,584 | -0.40(-0.78%) |
Apr 30, 2013 | 50.66 | 51.19 | 49.53 | 51.08 | 434,268 | +0.59(+1.17%) |
Apr 29, 2013 | 49.93 | 51.75 | 49.45 | 50.49 | 600,603 | +0.99(+2.00%) |
Apr 26, 2013 | 47.61 | 49.80 | 47.43 | 49.50 | 551,248 | +1.74(+3.64%) |
Apr 25, 2013 | 48.17 | 49.09 | 44.75 | 47.76 | 1,608,703 | -0.96(-1.97%) |
Apr 24, 2013 | 48.79 | 49.46 | 47.94 | 48.72 | 504,752 | +0.12(+0.25%) |
Apr 23, 2013 | 46.94 | 48.90 | 46.79 | 48.60 | 513,808 | +2.11(+4.54%) |
Apr 22, 2013 | 45.84 | 46.75 | 43.67 | 46.49 | 698,583 | +0.74(+1.62%) |
Apr 19, 2013 | 44.79 | 47.06 | 44.42 | 45.75 | 490,589 | +0.95(+2.12%) |
Apr 18, 2013 | 47.11 | 47.37 | 43.99 | 44.80 | 792,335 | -2.21(-4.70%) |
Apr 17, 2013 | 47.65 | 47.89 | 45.61 | 47.01 | 888,841 | -1.17(-2.43%) |
Apr 16, 2013 | 47.02 | 48.60 | 44.60 | 48.18 | 841,389 | +1.77(+3.81%) |
Apr 15, 2013 | 50.00 | 50.05 | 45.82 | 46.41 | 1,162,784 | -3.74(-7.46%) |
Apr 12, 2013 | 51.90 | 52.21 | 48.38 | 50.15 | 1,039,676 | -2.08(-3.98%) |
Apr 11, 2013 | 53.93 | 55.23 | 51.19 | 52.23 | 1,609,268 | +0.00(+0.00%) |
Apr 10, 2013 | 47.30 | 52.49 | 47.30 | 52.23 | 1,378,056 | +5.11(+10.84%) |
Apr 09, 2013 | 46.69 | 47.47 | 46.47 | 47.12 | 214,074 | +0.30(+0.64%) |
Apr 08, 2013 | 45.93 | 47.00 | 45.24 | 46.82 | 197,724 | +0.57(+1.23%) |
Apr 05, 2013 | 45.77 | 46.44 | 43.61 | 46.25 | 491,092 | -0.52(-1.11%) |
Apr 04, 2013 | 46.75 | 47.03 | 46.32 | 46.77 | 204,725 | -0.20(-0.43%) |
Apr 03, 2013 | 48.91 | 48.91 | 46.42 | 46.97 | 330,871 | -1.25(-2.59%) |
Apr 02, 2013 | 48.01 | 49.00 | 47.76 | 48.22 | 292,038 | +0.68(+1.43%) |
Apr 01, 2013 | 49.49 | 49.60 | 46.40 | 47.54 | 602,577 | -1.56(-3.18%) |
Mar 28, 2013 | 49.60 | 49.60 | 48.00 | 49.10 | 369,125 | -0.23(-0.47%) |
Mar 27, 2013 | 47.54 | 49.68 | 46.57 | 49.33 | 608,030 | +1.34(+2.79%) |
Mar 26, 2013 | 46.33 | 48.08 | 46.26 | 47.99 | 538,382 | +2.07(+4.51%) |
Mar 25, 2013 | 47.18 | 47.26 | 45.67 | 45.92 | 720,533 | -0.89(-1.90%) |
Mar 22, 2013 | 47.44 | 48.57 | 46.71 | 46.81 | 433,555 | -0.34(-0.72%) |
Mar 21, 2013 | 45.80 | 47.45 | 45.51 | 47.15 | 237,673 | +1.55(+3.40%) |
Mar 20, 2013 | 45.64 | 46.41 | 45.35 | 45.60 | 544,647 | +0.33(+0.73%) |
Mar 19, 2013 | 47.15 | 47.25 | 45.04 | 45.27 | 581,331 | -1.58(-3.37%) |
Mar 18, 2013 | 46.38 | 47.24 | 46.00 | 46.85 | 256,042 | -0.05(-0.11%) |
Mar 15, 2013 | 48.66 | 48.87 | 46.05 | 46.90 | 394,669 | -1.62(-3.34%) |
Mar 14, 2013 | 49.28 | 49.49 | 48.46 | 48.52 | 169,982 | -0.61(-1.24%) |
Mar 13, 2013 | 47.89 | 49.49 | 47.85 | 49.13 | 262,697 | +1.48(+3.11%) |
Mar 12, 2013 | 48.36 | 48.92 | 47.53 | 47.65 | 236,793 | -0.66(-1.37%) |
Mar 11, 2013 | 48.23 | 48.76 | 47.79 | 48.31 | 178,536 | +0.08(+0.17%) |
Mar 08, 2013 | 48.52 | 49.23 | 48.12 | 48.23 | 174,862 | +0.01(+0.02%) |
Mar 07, 2013 | 48.25 | 48.75 | 47.60 | 48.22 | 175,134 | -0.12(-0.25%) |
Mar 06, 2013 | 48.46 | 48.50 | 47.06 | 48.34 | 345,389 | +0.30(+0.62%) |
Mar 05, 2013 | 46.63 | 48.78 | 46.33 | 48.04 | 758,830 | +1.79(+3.87%) |
Mar 04, 2013 | 47.07 | 47.80 | 45.81 | 46.25 | 522,239 | -0.42(-0.90%) |
Mar 01, 2013 | 46.12 | 47.28 | 43.50 | 46.67 | 568,800 | +0.18(+0.39%) |
Feb 28, 2013 | 46.57 | 46.80 | 46.01 | 46.49 | 427,905 | +0.08(+0.17%) |
Feb 27, 2013 | 45.46 | 46.60 | 45.03 | 46.41 | 525,444 | +1.02(+2.25%) |
Feb 26, 2013 | 44.84 | 45.55 | 43.11 | 45.39 | 366,245 | -0.12(-0.26%) |
Feb 22, 2013 | 44.23 | 45.51 | 44.08 | 45.51 | 810,075 | -0.18(-0.39%) |
Feb 21, 2013 | 46.04 | 46.20 | 44.68 | 45.69 | 413,576 | -1.19(-2.54%) |
Feb 20, 2013 | 49.01 | 49.25 | 46.50 | 46.88 | 356,131 | -2.10(-4.29%) |
Feb 19, 2013 | 47.24 | 49.08 | 47.19 | 48.98 | 654,082 | +1.90(+4.04%) |
Feb 15, 2013 | 48.16 | 48.42 | 46.02 | 47.08 | 957,192 | -1.39(-2.87%) |
Feb 14, 2013 | 52.50 | 52.52 | 48.45 | 48.47 | 1,360,268 | -4.35(-8.24%) |
Feb 13, 2013 | 46.70 | 53.91 | 46.70 | 52.82 | 3,147,217 | +10.82(+25.76%) |
Feb 12, 2013 | 41.87 | 43.70 | 41.59 | 42.00 | 795,312 | +0.24(+0.57%) |
Feb 11, 2013 | 41.24 | 42.30 | 41.08 | 41.76 | 270,162 | +0.56(+1.36%) |
Feb 08, 2013 | 39.75 | 41.99 | 39.64 | 41.20 | 228,237 | +1.43(+3.60%) |
Feb 07, 2013 | 40.09 | 40.81 | 39.73 | 39.77 | 180,799 | -0.22(-0.55%) |
Feb 06, 2013 | 40.73 | 41.21 | 39.97 | 39.99 | 244,375 | -1.87(-4.47%) |
Feb 04, 2013 | 41.72 | 41.93 | 41.39 | 41.86 | 201,200 | -0.02(-0.05%) |
Feb 01, 2013 | 41.00 | 41.93 | 40.82 | 41.88 | 123,022 | +0.75(+1.82%) |
Jan 31, 2013 | 41.40 | 41.99 | 41.11 | 41.13 | 120,950 | -0.38(-0.92%) |
Jan 30, 2013 | 41.30 | 41.76 | 40.67 | 41.51 | 214,296 | +0.16(+0.39%) |
Jan 29, 2013 | 40.98 | 41.65 | 40.10 | 41.35 | 226,361 | +0.45(+1.10%) |
Jan 28, 2013 | 43.13 | 43.34 | 39.59 | 40.90 | 664,872 | -2.10(-4.88%) |
Jan 25, 2013 | 43.67 | 44.46 | 42.56 | 43.00 | 312,020 | -0.45(-1.04%) |
Jan 24, 2013 | 42.39 | 44.80 | 42.05 | 43.45 | 447,327 | +1.32(+3.13%) |
Jan 23, 2013 | 44.28 | 44.42 | 41.89 | 42.13 | 449,810 | -2.26(-5.09%) |
Jan 22, 2013 | 44.63 | 44.90 | 44.12 | 44.39 | 321,774 | -0.17(-0.38%) |
Jan 18, 2013 | 44.25 | 44.60 | 43.18 | 44.56 | 333,525 | +0.34(+0.77%) |
Jan 17, 2013 | 43.18 | 44.23 | 42.29 | 44.22 | 620,295 | +1.51(+3.54%) |
Jan 16, 2013 | 39.55 | 42.89 | 39.35 | 42.71 | 855,630 | +3.22(+8.15%) |
Jan 15, 2013 | 38.50 | 39.81 | 38.50 | 39.49 | 204,271 | +0.82(+2.12%) |
Jan 14, 2013 | 39.24 | 39.60 | 38.08 | 38.67 | 115,016 | -0.23(-0.59%) |
Jan 11, 2013 | 39.03 | 39.68 | 38.69 | 38.90 | 191,029 | +0.16(+0.41%) |
Jan 10, 2013 | 39.74 | 39.74 | 38.35 | 38.74 | 135,355 | -0.42(-1.07%) |
Jan 09, 2013 | 38.33 | 39.89 | 38.32 | 39.16 | 272,079 | +1.04(+2.73%) |
Jan 08, 2013 | 38.98 | 39.37 | 37.23 | 38.12 | 227,861 | -0.78(-2.01%) |
Jan 07, 2013 | 38.29 | 39.40 | 38.05 | 38.90 | 178,661 | +0.70(+1.83%) |
Jan 04, 2013 | 38.88 | 39.18 | 38.03 | 38.20 | 103,648 | -0.65(-1.67%) |
Jan 03, 2013 | 38.91 | 39.02 | 38.48 | 38.85 | 129,925 | -0.27(-0.69%) |
Jan 02, 2013 | 39.89 | 39.92 | 38.75 | 39.12 | 229,180 | -0.30(-0.76%) |
Dec 31, 2012 | 37.89 | 39.80 | 37.75 | 39.42 | 253,274 | +1.57(+4.15%) |
Dec 28, 2012 | 35.94 | 38.11 | 35.86 | 37.85 | 205,279 | +1.80(+4.99%) |
Dec 27, 2012 | 37.71 | 37.71 | 35.91 | 36.05 | 173,394 | -1.66(-4.40%) |
Dec 26, 2012 | 37.51 | 38.04 | 37.02 | 37.71 | 50,878 | +0.31(+0.83%) |
Dec 24, 2012 | 37.34 | 37.80 | 36.92 | 37.40 | 44,965 | +0.08(+0.21%) |
Dec 21, 2012 | 37.79 | 38.11 | 36.94 | 37.32 | 153,516 | -0.92(-2.41%) |
Dec 20, 2012 | 37.50 | 38.25 | 36.86 | 38.24 | 210,924 | +0.68(+1.81%) |
Dec 19, 2012 | 36.56 | 38.27 | 36.56 | 37.56 | 308,430 | +1.18(+3.24%) |
Dec 18, 2012 | 36.05 | 36.84 | 35.86 | 36.38 | 147,266 | +0.46(+1.28%) |
Dec 17, 2012 | 35.69 | 36.17 | 35.05 | 35.92 | 132,425 | +0.36(+1.01%) |
Dec 14, 2012 | 36.27 | 37.11 | 35.41 | 35.56 | 73,803 | -0.69(-1.90%) |
Dec 13, 2012 | 36.79 | 37.40 | 35.98 | 36.25 | 152,821 | -0.85(-2.29%) |
Dec 12, 2012 | 36.42 | 37.50 | 36.39 | 37.10 | 233,639 | +0.69(+1.90%) |
Dec 11, 2012 | 35.78 | 36.85 | 35.71 | 36.41 | 130,826 | +0.74(+2.07%) |
Dec 10, 2012 | 35.63 | 36.00 | 35.22 | 35.67 | 75,300 | +0.11(+0.31%) |
Dec 07, 2012 | 35.66 | 35.72 | 35.11 | 35.56 | 57,906 | +0.00(+0.00%) |
Dec 06, 2012 | 34.86 | 36.20 | 34.40 | 35.56 | 122,448 | +0.59(+1.69%) |
Dec 05, 2012 | 35.55 | 35.63 | 34.15 | 34.97 | 168,787 | -0.66(-1.85%) |
Dec 04, 2012 | 36.32 | 36.32 | 35.39 | 35.63 | 221,266 | -0.85(-2.33%) |
Nov 30, 2012 | 36.11 | 36.48 | 35.61 | 36.48 | 1,200,045 | +0.37(+1.02%) |
Nov 29, 2012 | 35.29 | 36.15 | 35.24 | 36.11 | 215,199 | +0.86(+2.44%) |
Nov 28, 2012 | 35.76 | 35.98 | 34.95 | 35.25 | 194,334 | -0.63(-1.76%) |
Nov 27, 2012 | 35.51 | 36.31 | 35.07 | 35.88 | 359,606 | +0.37(+1.04%) |
Nov 26, 2012 | 33.97 | 35.51 | 33.73 | 35.51 | 431,441 | +1.44(+4.23%) |
Nov 23, 2012 | 34.34 | 34.72 | 33.71 | 34.07 | 62,302 | -0.17(-0.50%) |
Nov 21, 2012 | 33.89 | 34.50 | 33.34 | 34.24 | 139,366 | +0.30(+0.88%) |
Nov 20, 2012 | 33.86 | 34.00 | 33.16 | 33.94 | 102,730 | -0.03(-0.09%) |
Nov 19, 2012 | 32.25 | 34.11 | 31.49 | 33.97 | 367,984 | +1.89(+5.89%) |
Nov 16, 2012 | 32.41 | 32.77 | 31.16 | 32.08 | 1,847,450 | +0.30(+0.94%) |
Nov 15, 2012 | 31.49 | 32.56 | 31.16 | 31.78 | 213,943 | +0.14(+0.44%) |
Nov 14, 2012 | 32.58 | 33.03 | 31.02 | 31.64 | 149,083 | -0.93(-2.86%) |
Nov 13, 2012 | 33.04 | 33.52 | 32.07 | 32.57 | 165,745 | -1.26(-3.72%) |
Nov 12, 2012 | 34.62 | 34.62 | 33.09 | 33.83 | 43,916 | -0.62(-1.80%) |
Nov 09, 2012 | 33.49 | 34.71 | 33.17 | 34.45 | 97,129 | +1.23(+3.70%) |
Nov 08, 2012 | 33.00 | 33.41 | 32.81 | 33.22 | 73,032 | +0.15(+0.45%) |
Nov 07, 2012 | 33.25 | 33.46 | 32.98 | 33.07 | 185,518 | -0.54(-1.61%) |
Nov 06, 2012 | 34.16 | 34.39 | 33.39 | 33.61 | 65,673 | -0.35(-1.03%) |
Nov 05, 2012 | 33.50 | 34.24 | 33.27 | 33.96 | 74,282 | +0.47(+1.40%) |
Nov 02, 2012 | 34.78 | 35.00 | 33.46 | 33.49 | 59,975 | -1.27(-3.65%) |
Nov 01, 2012 | 35.00 | 35.20 | 34.18 | 34.76 | 137,852 | +0.06(+0.17%) |
Oct 31, 2012 | 35.00 | 35.51 | 33.80 | 34.70 | 192,341 | -0.98(-2.75%) |
Oct 26, 2012 | 35.53 | 35.68 | 35.68 | 35.68 | 290,400 | -0.28(-0.78%) |
Oct 25, 2012 | 32.14 | 36.55 | 32.14 | 35.96 | 1,092,825 | +6.03(+20.15%) |
Oct 24, 2012 | 29.67 | 30.44 | 29.36 | 29.93 | 160,020 | +0.43(+1.46%) |
Oct 23, 2012 | 28.01 | 30.00 | 27.96 | 29.50 | 205,330 | -0.10(-0.34%) |
Oct 19, 2012 | 30.22 | 30.34 | 29.45 | 29.60 | 226,913 | -0.86(-2.82%) |
Oct 18, 2012 | 31.31 | 31.31 | 30.34 | 30.46 | 70,237 | -0.87(-2.78%) |
Oct 17, 2012 | 31.26 | 31.53 | 30.68 | 31.33 | 80,918 | +0.22(+0.71%) |
Oct 16, 2012 | 30.53 | 31.17 | 29.76 | 31.11 | 204,460 | +0.78(+2.57%) |
Oct 15, 2012 | 30.10 | 30.62 | 30.00 | 30.33 | 72,488 | +0.22(+0.73%) |
Oct 12, 2012 | 30.91 | 30.91 | 29.59 | 30.11 | 167,987 | -0.86(-2.78%) |
Oct 11, 2012 | 30.88 | 31.34 | 30.57 | 30.97 | 50,957 | +0.38(+1.24%) |
Oct 10, 2012 | 31.49 | 31.49 | 30.36 | 30.59 | 55,326 | -0.82(-2.61%) |
Oct 09, 2012 | 32.58 | 32.95 | 31.32 | 31.41 | 104,850 | -1.25(-3.83%) |
Oct 08, 2012 | 33.00 | 33.00 | 32.52 | 32.66 | 101,217 | -0.51(-1.54%) |
Oct 05, 2012 | 32.68 | 33.65 | 32.68 | 33.17 | 99,924 | +0.50(+1.53%) |
Oct 04, 2012 | 32.61 | 32.90 | 32.46 | 32.67 | 72,118 | +0.32(+0.99%) |
Oct 03, 2012 | 32.91 | 33.98 | 32.31 | 32.35 | 367,693 | -0.44(-1.34%) |
Oct 02, 2012 | 33.92 | 34.06 | 32.72 | 32.79 | 219,558 | -1.09(-3.22%) |
Oct 01, 2012 | 33.85 | 34.00 | 33.42 | 33.88 | 91,556 | +0.06(+0.18%) |
Sep 28, 2012 | 32.87 | 33.88 | 32.80 | 33.82 | 177,658 | +0.81(+2.45%) |
Sep 27, 2012 | 33.23 | 33.50 | 32.82 | 33.01 | 239,834 | -0.56(-1.67%) |
Sep 26, 2012 | 33.67 | 33.94 | 33.14 | 33.57 | 70,014 | -0.16(-0.47%) |
Sep 25, 2012 | 33.50 | 34.33 | 33.24 | 33.73 | 170,055 | +0.26(+0.78%) |
Sep 24, 2012 | 33.76 | 33.76 | 32.80 | 33.47 | 56,256 | +0.07(+0.21%) |
Sep 21, 2012 | 33.66 | 33.85 | 33.09 | 33.40 | 148,274 | +0.11(+0.33%) |
Sep 20, 2012 | 32.61 | 33.44 | 32.37 | 33.29 | 213,826 | +0.48(+1.46%) |
Sep 19, 2012 | 33.39 | 33.39 | 32.56 | 32.81 | 110,626 | +0.10(+0.31%) |
Sep 18, 2012 | 32.71 | 32.75 | 32.55 | 32.71 | 41,015 | +0.06(+0.18%) |
Sep 17, 2012 | 32.75 | 32.85 | 32.50 | 32.65 | 58,965 | -0.03(-0.09%) |
Sep 14, 2012 | 32.75 | 32.95 | 32.43 | 32.68 | 136,632 | -0.11(-0.34%) |
Sep 13, 2012 | 31.01 | 32.94 | 31.01 | 32.79 | 293,291 | +0.50(+1.55%) |
Sep 12, 2012 | 32.36 | 32.90 | 31.71 | 32.29 | 144,587 | -0.01(-0.03%) |
Sep 11, 2012 | 32.58 | 32.76 | 32.02 | 32.30 | 178,961 | -0.20(-0.62%) |
Sep 10, 2012 | 32.43 | 32.90 | 32.36 | 32.50 | 144,849 | +0.11(+0.34%) |
Sep 07, 2012 | 31.38 | 33.04 | 31.35 | 32.39 | 336,739 | +1.14(+3.65%) |
Sep 06, 2012 | 30.54 | 31.50 | 30.36 | 31.25 | 169,690 | +0.90(+2.97%) |
Sep 05, 2012 | 30.78 | 31.00 | 30.33 | 30.35 | 272,350 | -0.44(-1.43%) |
Sep 04, 2012 | 31.50 | 31.50 | 30.62 | 30.79 | 334,807 | -0.67(-2.13%) |
Aug 31, 2012 | 31.00 | 31.49 | 30.92 | 31.46 | 257,498 | +0.29(+0.93%) |
Aug 30, 2012 | 31.63 | 31.84 | 30.82 | 31.17 | 258,039 | -0.53(-1.67%) |
Aug 29, 2012 | 31.89 | 32.11 | 31.52 | 31.70 | 246,354 | +0.00(+0.00%) |
Aug 27, 2012 | 32.71 | 32.71 | 31.50 | 31.70 | 224,217 | -0.94(-2.88%) |
Aug 24, 2012 | 31.40 | 32.88 | 31.40 | 32.64 | 609,941 | +0.62(+1.94%) |
Aug 23, 2012 | 31.69 | 33.07 | 31.02 | 32.02 | 706,195 | -0.98(-2.97%) |
Aug 22, 2012 | 32.08 | 33.01 | 32.00 | 33.00 | 673,632 | -0.39(-1.17%) |
Aug 21, 2012 | 34.00 | 34.88 | 33.04 | 33.39 | 102,028 | -0.60(-1.77%) |
Aug 20, 2012 | 36.00 | 36.92 | 33.45 | 33.99 | 160,320 | -1.40(-3.96%) |
Aug 17, 2012 | 36.16 | 36.25 | 35.23 | 35.39 | 90,914 | -0.76(-2.10%) |
Aug 16, 2012 | 35.40 | 37.29 | 35.40 | 36.15 | 100,716 | +0.93(+2.64%) |
Aug 15, 2012 | 33.91 | 35.34 | 33.65 | 35.22 | 32,020 | +1.27(+3.74%) |
Aug 14, 2012 | 35.24 | 35.39 | 33.69 | 33.95 | 71,713 | -1.19(-3.39%) |
Aug 13, 2012 | 34.62 | 35.95 | 33.61 | 35.14 | 49,662 | +0.41(+1.18%) |
Aug 10, 2012 | 35.63 | 36.40 | 33.47 | 34.73 | 98,139 | -0.89(-2.50%) |
Aug 09, 2012 | 36.55 | 36.55 | 34.50 | 35.62 | 118,614 | -1.07(-2.92%) |
Aug 08, 2012 | 37.14 | 37.22 | 36.13 | 36.69 | 45,455 | -0.23(-0.62%) |
Aug 07, 2012 | 37.56 | 37.69 | 36.30 | 36.92 | 47,487 | -0.31(-0.83%) |
Aug 06, 2012 | 37.91 | 38.99 | 36.66 | 37.23 | 81,952 | -0.66(-1.74%) |
Aug 03, 2012 | 37.90 | 39.23 | 37.31 | 37.89 | 51,771 | +0.13(+0.34%) |
Aug 02, 2012 | 38.87 | 38.87 | 36.53 | 37.76 | 63,572 | -1.68(-4.26%) |