Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 44.27 | 44.84 | 43.68 | 44.04 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 44.05 | 44.28 | 43.30 | 44.04 | 0 | +0.14(+0.32%) |
Jul 29, 2013 | 44.08 | 44.08 | 42.89 | 43.90 | 0 | -0.25(-0.57%) |
Jul 26, 2013 | 44.11 | 44.44 | 43.44 | 44.15 | 0 | -0.41(-0.92%) |
Jul 25, 2013 | 44.04 | 44.82 | 43.95 | 44.56 | 0 | +0.41(+0.93%) |
Jul 24, 2013 | 43.96 | 44.41 | 43.62 | 44.15 | 0 | +0.11(+0.25%) |
Jul 23, 2013 | 44.65 | 44.65 | 43.32 | 44.04 | 458,087 | -0.33(-0.74%) |
Jul 22, 2013 | 44.08 | 44.53 | 43.83 | 44.37 | 0 | +0.09(+0.20%) |
Jul 19, 2013 | 44.50 | 45.00 | 44.09 | 44.28 | 382,843 | -0.59(-1.31%) |
Jul 18, 2013 | 44.84 | 45.06 | 43.92 | 44.87 | 0 | +0.12(+0.27%) |
Jul 17, 2013 | 44.82 | 45.26 | 44.44 | 44.75 | 276,812 | +0.38(+0.86%) |
Jul 16, 2013 | 45.20 | 45.20 | 43.12 | 44.37 | 809,511 | -0.90(-1.99%) |
Jul 15, 2013 | 45.91 | 46.21 | 45.16 | 45.27 | 0 | -0.54(-1.18%) |
Jul 12, 2013 | 45.68 | 46.30 | 45.58 | 45.81 | 0 | +0.19(+0.42%) |
Jul 11, 2013 | 45.50 | 45.98 | 44.80 | 45.62 | 0 | +0.93(+2.08%) |
Jul 10, 2013 | 44.82 | 44.92 | 44.19 | 44.69 | 0 | -0.25(-0.56%) |
Jul 09, 2013 | 45.00 | 45.21 | 44.65 | 44.94 | 0 | +0.29(+0.65%) |
Jul 08, 2013 | 44.49 | 45.21 | 44.07 | 44.65 | 0 | +0.27(+0.61%) |
Jul 05, 2013 | 44.99 | 45.00 | 43.96 | 44.38 | 0 | +0.01(+0.02%) |
Jul 03, 2013 | 44.14 | 44.53 | 43.86 | 44.37 | 0 | -0.06(-0.14%) |
Jul 02, 2013 | 43.91 | 44.49 | 43.54 | 44.43 | 0 | +0.42(+0.95%) |
Jul 01, 2013 | 43.59 | 44.75 | 43.17 | 44.01 | 0 | +0.71(+1.64%) |
Jun 28, 2013 | 44.01 | 44.16 | 42.80 | 43.30 | 1,365,924 | -0.88(-1.99%) |
Jun 26, 2013 | 44.07 | 44.91 | 44.01 | 44.18 | 0 | +0.51(+1.17%) |
Jun 25, 2013 | 44.71 | 44.91 | 43.58 | 43.67 | 0 | -0.76(-1.71%) |
Jun 24, 2013 | 44.12 | 44.63 | 43.50 | 44.43 | 0 | -0.05(-0.11%) |
Jun 21, 2013 | 44.42 | 44.83 | 43.85 | 44.48 | 604,214 | +0.10(+0.23%) |
Jun 20, 2013 | 44.98 | 45.62 | 44.14 | 44.38 | 0 | -1.29(-2.82%) |
Jun 19, 2013 | 44.89 | 46.17 | 44.83 | 45.67 | 0 | +0.92(+2.06%) |
Jun 18, 2013 | 44.87 | 45.29 | 44.27 | 44.75 | 0 | +0.11(+0.25%) |
Jun 17, 2013 | 44.31 | 44.67 | 43.87 | 44.64 | 532,609 | +0.55(+1.25%) |
Jun 14, 2013 | 42.53 | 45.46 | 42.21 | 44.09 | 0 | +1.60(+3.77%) |
Jun 13, 2013 | 41.76 | 42.53 | 41.54 | 42.49 | 639,510 | +0.46(+1.09%) |
Jun 12, 2013 | 40.53 | 42.44 | 40.41 | 42.03 | 1,505,278 | +2.00(+5.00%) |
Jun 11, 2013 | 40.99 | 40.99 | 39.07 | 40.03 | 0 | -1.51(-3.64%) |
Jun 10, 2013 | 41.04 | 41.78 | 40.70 | 41.54 | 0 | +0.58(+1.42%) |
Jun 07, 2013 | 40.01 | 41.14 | 39.65 | 40.96 | 0 | +1.10(+2.76%) |
Jun 06, 2013 | 39.20 | 39.86 | 38.93 | 39.86 | 218,681 | +0.79(+2.02%) |
Jun 05, 2013 | 39.29 | 39.51 | 38.78 | 39.07 | 0 | -0.14(-0.36%) |
Jun 04, 2013 | 39.88 | 39.88 | 38.80 | 39.21 | 0 | -0.49(-1.23%) |
Jun 03, 2013 | 40.72 | 40.84 | 39.20 | 39.70 | 416,488 | -0.94(-2.31%) |
May 31, 2013 | 40.80 | 41.27 | 40.49 | 40.64 | 348,645 | -0.59(-1.43%) |
May 30, 2013 | 40.35 | 41.30 | 40.03 | 41.23 | 332,170 | +0.91(+2.26%) |
May 29, 2013 | 41.20 | 41.30 | 40.23 | 40.32 | 349,193 | -0.85(-2.06%) |
May 28, 2013 | 39.77 | 41.59 | 39.40 | 41.17 | 420,160 | +2.04(+5.21%) |
May 24, 2013 | 39.57 | 39.57 | 38.85 | 39.13 | 0 | -0.44(-1.11%) |
May 23, 2013 | 39.43 | 39.81 | 38.74 | 39.57 | 0 | -0.42(-1.05%) |
May 22, 2013 | 39.14 | 40.73 | 38.99 | 39.99 | 0 | +0.37(+0.93%) |
May 21, 2013 | 40.97 | 41.00 | 39.53 | 39.62 | 0 | -1.52(-3.69%) |
May 20, 2013 | 40.52 | 41.49 | 40.52 | 41.14 | 0 | +0.48(+1.18%) |
May 17, 2013 | 39.82 | 40.75 | 39.58 | 40.66 | 0 | +0.83(+2.08%) |
May 16, 2013 | 39.33 | 39.90 | 39.33 | 39.83 | 181,226 | +0.46(+1.17%) |
May 15, 2013 | 38.90 | 39.80 | 38.90 | 39.37 | 0 | +1.42(+3.74%) |
May 13, 2013 | 38.51 | 38.79 | 37.95 | 37.95 | 0 | -0.80(-2.06%) |
May 10, 2013 | 38.38 | 39.07 | 38.19 | 38.75 | 0 | +0.48(+1.25%) |
May 09, 2013 | 38.96 | 39.09 | 38.03 | 38.27 | 0 | -0.81(-2.07%) |
May 08, 2013 | 38.61 | 39.28 | 38.11 | 39.08 | 0 | +0.44(+1.14%) |
May 07, 2013 | 38.54 | 38.71 | 38.02 | 38.64 | 0 | +0.30(+0.78%) |
May 06, 2013 | 38.41 | 38.60 | 38.12 | 38.34 | 0 | -0.18(-0.47%) |
May 03, 2013 | 37.26 | 39.99 | 36.57 | 38.52 | 0 | +1.95(+5.33%) |
May 02, 2013 | 36.16 | 36.58 | 33.42 | 36.57 | 0 | +0.42(+1.16%) |
May 01, 2013 | 36.13 | 36.85 | 35.88 | 36.15 | 553,427 | -0.13(-0.36%) |
Apr 30, 2013 | 35.30 | 36.77 | 35.13 | 36.28 | 0 | +1.13(+3.21%) |
Apr 29, 2013 | 34.14 | 35.30 | 33.90 | 35.15 | 309,023 | +1.08(+3.17%) |
Apr 26, 2013 | 34.43 | 34.43 | 33.76 | 34.07 | 378,782 | -0.53(-1.53%) |
Apr 25, 2013 | 33.17 | 34.63 | 33.02 | 34.60 | 329,592 | +1.44(+4.34%) |
Apr 24, 2013 | 33.85 | 33.85 | 33.07 | 33.16 | 232,464 | -0.74(-2.18%) |
Apr 23, 2013 | 33.53 | 34.19 | 33.25 | 33.90 | 329,604 | +0.61(+1.83%) |
Apr 22, 2013 | 33.32 | 34.31 | 32.92 | 33.29 | 557,739 | +0.14(+0.42%) |
Apr 19, 2013 | 32.75 | 33.22 | 32.50 | 33.15 | 331,322 | +0.43(+1.31%) |
Apr 18, 2013 | 32.61 | 33.29 | 32.18 | 32.72 | 273,130 | +0.28(+0.86%) |
Apr 17, 2013 | 32.92 | 33.17 | 32.09 | 32.44 | 274,188 | -0.75(-2.26%) |
Apr 16, 2013 | 32.36 | 33.37 | 32.12 | 33.19 | 356,128 | +1.13(+3.52%) |
Apr 15, 2013 | 33.06 | 33.11 | 31.89 | 32.06 | 230,408 | -1.26(-3.78%) |
Apr 12, 2013 | 32.69 | 33.46 | 32.41 | 33.32 | 295,478 | +0.49(+1.49%) |
Apr 11, 2013 | 32.14 | 33.00 | 32.14 | 32.83 | 163,966 | +0.55(+1.70%) |
Apr 10, 2013 | 32.46 | 32.66 | 31.55 | 32.28 | 275,205 | -0.08(-0.25%) |
Apr 09, 2013 | 32.05 | 32.77 | 31.90 | 32.36 | 234,200 | +0.63(+1.99%) |
Apr 08, 2013 | 31.39 | 31.80 | 31.36 | 31.73 | 124,885 | +0.38(+1.21%) |
Apr 05, 2013 | 31.47 | 31.84 | 31.24 | 31.35 | 171,680 | -0.72(-2.25%) |
Apr 04, 2013 | 32.26 | 32.26 | 31.54 | 32.07 | 142,202 | -0.24(-0.74%) |
Apr 03, 2013 | 33.46 | 33.64 | 31.34 | 32.31 | 484,646 | -1.26(-3.75%) |
Apr 02, 2013 | 33.65 | 34.02 | 33.52 | 33.57 | 256,275 | +0.11(+0.33%) |
Apr 01, 2013 | 34.10 | 34.14 | 32.41 | 33.46 | 283,831 | -0.64(-1.88%) |
Mar 28, 2013 | 33.64 | 34.25 | 33.64 | 34.10 | 234,211 | +0.49(+1.46%) |
Mar 27, 2013 | 32.95 | 33.65 | 32.76 | 33.61 | 131,994 | +0.36(+1.08%) |
Mar 26, 2013 | 32.84 | 33.26 | 32.36 | 33.25 | 212,811 | +0.54(+1.65%) |
Mar 25, 2013 | 33.55 | 33.84 | 32.63 | 32.71 | 202,633 | -0.65(-1.95%) |
Mar 22, 2013 | 33.27 | 33.45 | 32.74 | 33.36 | 191,275 | +0.18(+0.54%) |
Mar 21, 2013 | 33.13 | 33.73 | 32.83 | 33.18 | 156,863 | -0.16(-0.48%) |
Mar 20, 2013 | 33.23 | 33.59 | 32.89 | 33.34 | 232,220 | +0.39(+1.18%) |
Mar 19, 2013 | 33.56 | 34.31 | 32.67 | 32.95 | 232,909 | -0.58(-1.73%) |
Mar 18, 2013 | 33.28 | 33.85 | 32.98 | 33.53 | 344,671 | -0.20(-0.59%) |
Mar 15, 2013 | 34.47 | 34.97 | 33.55 | 33.73 | 894,391 | -0.67(-1.95%) |
Mar 14, 2013 | 34.58 | 34.74 | 34.26 | 34.40 | 282,783 | -0.01(-0.03%) |
Mar 13, 2013 | 34.74 | 34.90 | 34.30 | 34.41 | 247,999 | -0.38(-1.09%) |
Mar 12, 2013 | 34.88 | 34.97 | 34.29 | 34.79 | 186,162 | -0.09(-0.26%) |
Mar 11, 2013 | 35.18 | 35.40 | 34.73 | 34.88 | 130,794 | -0.37(-1.05%) |
Mar 08, 2013 | 35.45 | 35.59 | 35.04 | 35.25 | 292,594 | +0.21(+0.60%) |
Mar 07, 2013 | 35.10 | 35.30 | 34.89 | 35.04 | 180,445 | -0.11(-0.31%) |
Mar 06, 2013 | 35.36 | 35.69 | 35.01 | 35.15 | 299,000 | -0.14(-0.40%) |
Mar 05, 2013 | 35.11 | 35.31 | 34.81 | 35.29 | 443,397 | +0.31(+0.89%) |
Mar 04, 2013 | 33.73 | 35.48 | 32.80 | 34.98 | 545,957 | +1.08(+3.19%) |
Mar 01, 2013 | 33.59 | 34.18 | 33.52 | 33.90 | 421,851 | +0.04(+0.12%) |
Feb 28, 2013 | 33.37 | 34.19 | 33.30 | 33.86 | 387,588 | +0.44(+1.32%) |
Feb 27, 2013 | 32.61 | 33.62 | 32.34 | 33.42 | 437,305 | +0.74(+2.26%) |
Feb 26, 2013 | 32.87 | 33.23 | 32.47 | 32.68 | 375,905 | -0.38(-1.15%) |
Feb 22, 2013 | 32.19 | 33.15 | 32.08 | 33.06 | 452,401 | +1.11(+3.47%) |
Feb 21, 2013 | 31.79 | 32.31 | 31.49 | 31.95 | 767,241 | +0.21(+0.66%) |
Feb 20, 2013 | 31.40 | 32.01 | 31.12 | 31.74 | 361,648 | +0.05(+0.16%) |
Feb 19, 2013 | 30.93 | 32.12 | 30.90 | 31.69 | 326,272 | +0.78(+2.52%) |
Feb 15, 2013 | 31.78 | 32.02 | 30.83 | 30.91 | 548,468 | -0.81(-2.55%) |
Feb 14, 2013 | 30.88 | 32.43 | 30.75 | 31.72 | 377,727 | +0.65(+2.09%) |
Feb 13, 2013 | 32.68 | 32.71 | 30.14 | 31.07 | 650,248 | -1.42(-4.37%) |
Feb 12, 2013 | 32.83 | 33.23 | 32.36 | 32.49 | 247,591 | -0.31(-0.95%) |
Feb 11, 2013 | 32.19 | 32.93 | 31.99 | 32.80 | 312,326 | +0.55(+1.71%) |
Feb 08, 2013 | 31.63 | 32.29 | 31.62 | 32.25 | 166,729 | +0.76(+2.41%) |
Feb 07, 2013 | 32.51 | 32.51 | 31.12 | 31.49 | 495,609 | -1.05(-3.23%) |
Feb 06, 2013 | 33.45 | 33.45 | 32.34 | 32.54 | 390,959 | -0.80(-2.40%) |
Feb 04, 2013 | 33.62 | 34.01 | 32.98 | 33.34 | 404,837 | -0.63(-1.85%) |
Feb 01, 2013 | 32.72 | 34.13 | 32.72 | 33.97 | 364,167 | +1.29(+3.95%) |
Jan 31, 2013 | 32.53 | 32.82 | 32.22 | 32.68 | 192,679 | +0.07(+0.21%) |
Jan 30, 2013 | 32.55 | 32.68 | 32.26 | 32.61 | 178,435 | +0.05(+0.15%) |
Jan 29, 2013 | 31.80 | 32.58 | 31.72 | 32.56 | 271,993 | +0.42(+1.31%) |
Jan 28, 2013 | 32.10 | 32.52 | 31.85 | 32.14 | 266,531 | +0.01(+0.03%) |
Jan 25, 2013 | 31.55 | 32.67 | 31.47 | 32.13 | 217,569 | +0.73(+2.32%) |
Jan 24, 2013 | 31.02 | 31.96 | 30.74 | 31.40 | 201,753 | +0.26(+0.83%) |
Jan 23, 2013 | 31.47 | 31.51 | 31.12 | 31.14 | 97,188 | -0.24(-0.76%) |
Jan 22, 2013 | 31.60 | 31.72 | 30.85 | 31.38 | 100,174 | -0.26(-0.82%) |
Jan 18, 2013 | 31.50 | 32.09 | 31.11 | 31.64 | 290,058 | +1.16(+3.81%) |
Jan 17, 2013 | 31.20 | 31.30 | 30.05 | 30.48 | 261,722 | -0.65(-2.09%) |
Jan 16, 2013 | 30.71 | 31.30 | 30.47 | 31.13 | 133,192 | +0.41(+1.33%) |
Jan 15, 2013 | 30.39 | 30.90 | 30.14 | 30.72 | 105,690 | +0.06(+0.20%) |
Jan 14, 2013 | 30.85 | 31.14 | 30.07 | 30.66 | 218,065 | -0.42(-1.35%) |
Jan 11, 2013 | 31.58 | 31.75 | 30.90 | 31.08 | 161,475 | -0.45(-1.43%) |
Jan 10, 2013 | 31.31 | 31.66 | 31.21 | 31.53 | 375,145 | +0.27(+0.86%) |
Jan 09, 2013 | 30.65 | 31.50 | 30.50 | 31.26 | 283,980 | +0.88(+2.90%) |
Jan 08, 2013 | 30.65 | 30.68 | 29.98 | 30.38 | 318,465 | -0.27(-0.88%) |
Jan 07, 2013 | 30.40 | 31.04 | 29.94 | 30.65 | 561,748 | +0.81(+2.71%) |
Jan 04, 2013 | 30.01 | 30.19 | 29.53 | 29.84 | 165,897 | -0.04(-0.13%) |
Jan 03, 2013 | 30.30 | 30.43 | 29.85 | 29.88 | 268,077 | -0.44(-1.45%) |
Jan 02, 2013 | 30.49 | 30.69 | 29.55 | 30.32 | 425,026 | +0.77(+2.61%) |
Dec 31, 2012 | 28.46 | 29.59 | 28.11 | 29.55 | 450,966 | +1.08(+3.79%) |
Dec 28, 2012 | 28.31 | 28.71 | 27.94 | 28.47 | 346,131 | -0.12(-0.42%) |
Dec 27, 2012 | 28.23 | 28.62 | 27.51 | 28.59 | 364,806 | +0.32(+1.13%) |
Dec 26, 2012 | 28.55 | 28.58 | 28.04 | 28.27 | 151,016 | -0.19(-0.67%) |
Dec 24, 2012 | 28.34 | 28.50 | 27.95 | 28.46 | 91,173 | +0.08(+0.28%) |
Dec 21, 2012 | 28.21 | 28.46 | 27.89 | 28.38 | 369,853 | -0.16(-0.56%) |
Dec 20, 2012 | 28.14 | 28.70 | 27.91 | 28.54 | 322,982 | +0.41(+1.46%) |
Dec 19, 2012 | 27.84 | 28.21 | 27.60 | 28.13 | 261,297 | +0.29(+1.04%) |
Dec 18, 2012 | 26.50 | 27.91 | 26.50 | 27.84 | 625,390 | +1.43(+5.41%) |
Dec 17, 2012 | 26.14 | 26.59 | 25.91 | 26.41 | 321,184 | +0.38(+1.46%) |
Dec 14, 2012 | 26.18 | 26.37 | 25.44 | 26.03 | 360,700 | -0.41(-1.55%) |
Dec 13, 2012 | 27.57 | 27.60 | 26.30 | 26.44 | 324,844 | -1.09(-3.96%) |
Dec 12, 2012 | 28.00 | 28.00 | 27.45 | 27.53 | 256,130 | -0.39(-1.40%) |
Dec 11, 2012 | 27.42 | 28.00 | 27.27 | 27.92 | 391,668 | +0.80(+2.95%) |
Dec 10, 2012 | 27.03 | 27.36 | 26.90 | 27.12 | 212,305 | -0.05(-0.18%) |
Dec 07, 2012 | 27.40 | 27.40 | 26.94 | 27.17 | 98,899 | -0.07(-0.26%) |
Dec 06, 2012 | 27.28 | 27.50 | 26.92 | 27.24 | 138,336 | -0.05(-0.18%) |
Dec 05, 2012 | 27.76 | 27.76 | 27.24 | 27.29 | 122,405 | -0.46(-1.66%) |
Dec 04, 2012 | 27.85 | 28.00 | 27.41 | 27.75 | 278,375 | -0.29(-1.03%) |
Nov 30, 2012 | 28.05 | 28.18 | 27.89 | 28.04 | 288,228 | -0.02(-0.07%) |
Nov 29, 2012 | 28.18 | 28.50 | 27.77 | 28.06 | 418,583 | +0.16(+0.57%) |
Nov 28, 2012 | 27.25 | 27.91 | 26.91 | 27.90 | 329,909 | +0.40(+1.45%) |
Nov 27, 2012 | 27.50 | 27.59 | 27.23 | 27.50 | 278,069 | -0.01(-0.04%) |
Nov 26, 2012 | 27.26 | 27.60 | 26.71 | 27.51 | 262,456 | +0.15(+0.55%) |
Nov 23, 2012 | 27.76 | 27.76 | 27.07 | 27.36 | 74,278 | -0.24(-0.87%) |
Nov 21, 2012 | 27.09 | 28.08 | 26.83 | 27.60 | 299,254 | +0.51(+1.88%) |
Nov 20, 2012 | 27.12 | 27.18 | 26.60 | 27.09 | 357,644 | -0.19(-0.70%) |
Nov 19, 2012 | 27.35 | 27.35 | 26.59 | 27.28 | 463,297 | +0.28(+1.04%) |
Nov 16, 2012 | 27.00 | 27.09 | 26.14 | 27.00 | 305,012 | -0.05(-0.18%) |
Nov 15, 2012 | 26.63 | 27.09 | 26.12 | 27.05 | 249,176 | +0.35(+1.31%) |
Nov 14, 2012 | 27.33 | 27.82 | 26.35 | 26.70 | 509,206 | -0.58(-2.13%) |
Nov 13, 2012 | 29.15 | 29.70 | 27.20 | 27.28 | 1,881,726 | +0.95(+3.61%) |
Nov 12, 2012 | 27.60 | 27.89 | 26.32 | 26.33 | 692,900 | -1.28(-4.64%) |
Nov 09, 2012 | 27.57 | 27.89 | 27.38 | 27.61 | 181,466 | -0.07(-0.25%) |
Nov 08, 2012 | 28.34 | 28.59 | 27.66 | 27.68 | 278,601 | -0.64(-2.26%) |
Nov 07, 2012 | 28.82 | 29.06 | 28.23 | 28.32 | 154,611 | -0.99(-3.38%) |
Nov 06, 2012 | 29.35 | 29.58 | 29.16 | 29.31 | 127,204 | +0.32(+1.10%) |
Nov 05, 2012 | 29.06 | 29.06 | 28.06 | 28.99 | 262,849 | +0.00(+0.00%) |
Nov 02, 2012 | 29.25 | 29.25 | 28.22 | 28.99 | 226,758 | +0.06(+0.21%) |
Nov 01, 2012 | 28.24 | 29.15 | 28.24 | 28.93 | 355,859 | +0.94(+3.36%) |
Oct 31, 2012 | 28.14 | 28.50 | 27.56 | 27.99 | 320,606 | -0.21(-0.74%) |
Oct 26, 2012 | 28.24 | 28.20 | 28.20 | 28.20 | 270,500 | -0.10(-0.35%) |
Oct 25, 2012 | 28.69 | 28.72 | 28.12 | 28.30 | 225,340 | -0.04(-0.14%) |
Oct 24, 2012 | 28.69 | 29.00 | 28.11 | 28.34 | 442,567 | -0.12(-0.42%) |
Oct 23, 2012 | 28.55 | 28.84 | 28.11 | 28.46 | 627,257 | -0.53(-1.83%) |
Oct 19, 2012 | 29.78 | 29.89 | 28.35 | 28.99 | 399,595 | -1.00(-3.33%) |
Oct 18, 2012 | 31.13 | 31.32 | 29.85 | 29.99 | 400,696 | -1.25(-4.00%) |
Oct 17, 2012 | 32.14 | 32.14 | 31.12 | 31.24 | 233,867 | -0.97(-3.01%) |
Oct 16, 2012 | 32.46 | 32.46 | 32.01 | 32.21 | 148,316 | -0.12(-0.37%) |
Oct 15, 2012 | 32.14 | 32.40 | 31.73 | 32.33 | 156,176 | +0.24(+0.75%) |
Oct 12, 2012 | 31.62 | 32.13 | 31.09 | 32.09 | 164,558 | +0.57(+1.81%) |
Oct 11, 2012 | 31.87 | 32.04 | 31.50 | 31.52 | 121,045 | -0.17(-0.54%) |
Oct 10, 2012 | 31.86 | 32.05 | 31.53 | 31.69 | 287,317 | -0.10(-0.31%) |
Oct 09, 2012 | 31.96 | 32.16 | 31.26 | 31.79 | 270,442 | +0.05(+0.16%) |
Oct 08, 2012 | 31.74 | 31.96 | 31.17 | 31.74 | 232,538 | -0.06(-0.19%) |
Oct 05, 2012 | 32.32 | 32.50 | 31.70 | 31.80 | 255,905 | -0.42(-1.30%) |
Oct 04, 2012 | 32.11 | 32.24 | 31.71 | 32.22 | 224,834 | +0.31(+0.97%) |
Oct 03, 2012 | 32.34 | 32.34 | 31.71 | 31.91 | 233,506 | +0.07(+0.22%) |
Oct 02, 2012 | 31.48 | 32.11 | 31.40 | 31.84 | 206,861 | +0.40(+1.27%) |
Oct 01, 2012 | 30.87 | 31.73 | 30.81 | 31.44 | 316,308 | +0.78(+2.54%) |
Sep 28, 2012 | 30.73 | 31.24 | 30.58 | 30.66 | 339,390 | -0.28(-0.90%) |
Sep 27, 2012 | 30.30 | 30.95 | 30.03 | 30.94 | 443,903 | +0.82(+2.72%) |
Sep 26, 2012 | 30.66 | 30.66 | 29.88 | 30.12 | 246,297 | -0.44(-1.44%) |
Sep 25, 2012 | 30.92 | 31.14 | 30.42 | 30.56 | 270,305 | -0.22(-0.71%) |
Sep 24, 2012 | 30.73 | 30.90 | 30.27 | 30.78 | 292,619 | -0.12(-0.39%) |
Sep 21, 2012 | 30.60 | 31.48 | 30.47 | 30.90 | 935,335 | +0.63(+2.08%) |
Sep 20, 2012 | 30.12 | 30.43 | 29.96 | 30.27 | 361,995 | -0.13(-0.43%) |
Sep 19, 2012 | 30.08 | 30.70 | 29.83 | 30.40 | 305,426 | +0.24(+0.80%) |
Sep 18, 2012 | 30.06 | 30.88 | 29.45 | 30.16 | 477,765 | +0.52(+1.75%) |
Sep 17, 2012 | 30.00 | 30.46 | 28.93 | 29.64 | 463,076 | +0.09(+0.30%) |
Sep 14, 2012 | 29.36 | 29.60 | 28.72 | 29.55 | 489,796 | +0.28(+0.96%) |
Sep 13, 2012 | 27.65 | 29.70 | 27.52 | 29.27 | 776,647 | +1.61(+5.82%) |
Sep 12, 2012 | 27.42 | 27.77 | 27.00 | 27.66 | 131,321 | +0.32(+1.17%) |
Sep 11, 2012 | 27.25 | 27.75 | 26.96 | 27.34 | 149,862 | +0.02(+0.07%) |
Sep 10, 2012 | 27.38 | 27.41 | 26.79 | 27.32 | 215,329 | +0.06(+0.22%) |
Sep 07, 2012 | 28.17 | 28.17 | 27.24 | 27.26 | 275,369 | -0.77(-2.75%) |
Sep 06, 2012 | 26.97 | 28.07 | 26.82 | 28.03 | 368,011 | +1.25(+4.67%) |
Sep 05, 2012 | 26.44 | 26.99 | 26.16 | 26.78 | 367,349 | +0.05(+0.19%) |
Sep 04, 2012 | 26.69 | 27.14 | 26.02 | 26.73 | 295,302 | -0.08(-0.30%) |
Aug 31, 2012 | 26.60 | 26.89 | 26.03 | 26.81 | 226,164 | +0.52(+1.98%) |
Aug 30, 2012 | 26.91 | 27.00 | 26.03 | 26.29 | 181,740 | -0.72(-2.67%) |
Aug 29, 2012 | 27.42 | 27.42 | 26.33 | 27.01 | 329,618 | +0.14(+0.52%) |
Aug 27, 2012 | 26.12 | 27.50 | 26.10 | 26.87 | 968,428 | +1.77(+7.05%) |
Aug 24, 2012 | 25.21 | 25.51 | 25.00 | 25.10 | 225,651 | -0.18(-0.71%) |
Aug 23, 2012 | 26.17 | 26.29 | 25.19 | 25.28 | 395,069 | -0.99(-3.77%) |
Aug 22, 2012 | 25.07 | 26.40 | 24.81 | 26.27 | 605,416 | +1.08(+4.29%) |
Aug 21, 2012 | 25.80 | 25.99 | 24.99 | 25.19 | 175,139 | -0.42(-1.64%) |
Aug 20, 2012 | 25.90 | 25.91 | 25.31 | 25.61 | 155,763 | -0.23(-0.89%) |
Aug 17, 2012 | 25.15 | 26.00 | 25.15 | 25.84 | 369,554 | +0.70(+2.78%) |
Aug 16, 2012 | 25.00 | 25.30 | 24.61 | 25.14 | 317,977 | +0.14(+0.56%) |
Aug 15, 2012 | 24.41 | 25.25 | 24.41 | 25.00 | 375,163 | +0.63(+2.59%) |
Aug 14, 2012 | 25.09 | 25.22 | 24.23 | 24.37 | 441,418 | -0.77(-3.06%) |
Aug 13, 2012 | 26.25 | 26.40 | 24.49 | 25.14 | 458,836 | -1.04(-3.97%) |
Aug 10, 2012 | 25.87 | 29.71 | 25.81 | 26.18 | 983,217 | +0.88(+3.48%) |
Aug 09, 2012 | 26.09 | 26.50 | 25.18 | 25.30 | 191,597 | -0.69(-2.65%) |
Aug 08, 2012 | 25.59 | 26.36 | 25.31 | 25.99 | 420,852 | +0.37(+1.44%) |
Aug 07, 2012 | 25.27 | 25.70 | 24.97 | 25.62 | 198,934 | +0.42(+1.67%) |
Aug 06, 2012 | 25.04 | 25.32 | 24.75 | 25.20 | 192,856 | +0.36(+1.45%) |
Aug 03, 2012 | 24.20 | 25.26 | 24.20 | 24.84 | 287,123 | +0.90(+3.76%) |
Aug 02, 2012 | 23.56 | 24.04 | 23.51 | 23.94 | 264,174 | +0.20(+0.84%) |