Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.24 | 44.41 | 43.94 | 44.13 | 248,217 | -0.22(-0.50%) |
Aug 29, 2013 | 44.24 | 44.68 | 44.13 | 44.35 | 164,175 | +0.05(+0.11%) |
Aug 28, 2013 | 43.88 | 44.55 | 43.88 | 44.30 | 318,118 | +0.37(+0.85%) |
Aug 27, 2013 | 43.72 | 44.08 | 43.62 | 43.93 | 334,357 | +0.01(+0.03%) |
Aug 26, 2013 | 44.44 | 44.51 | 43.50 | 43.91 | 405,389 | -0.47(-1.05%) |
Aug 23, 2013 | 44.41 | 44.66 | 44.26 | 44.38 | 257,189 | +0.10(+0.23%) |
Aug 22, 2013 | 43.97 | 44.32 | 43.83 | 44.28 | 277,919 | +0.40(+0.91%) |
Aug 21, 2013 | 43.23 | 44.13 | 43.19 | 43.88 | 257,901 | +0.50(+1.15%) |
Aug 20, 2013 | 43.40 | 43.60 | 42.94 | 43.39 | 280,220 | +0.92(+2.17%) |
Aug 19, 2013 | 42.62 | 42.62 | 42.16 | 42.46 | 329,294 | -0.06(-0.13%) |
Aug 16, 2013 | 42.85 | 43.04 | 42.51 | 42.52 | 153,300 | -0.33(-0.78%) |
Aug 15, 2013 | 42.28 | 43.05 | 41.82 | 42.86 | 371,816 | +0.54(+1.27%) |
Aug 14, 2013 | 41.99 | 42.51 | 41.80 | 42.32 | 217,751 | +0.42(+1.01%) |
Aug 13, 2013 | 42.77 | 42.87 | 41.27 | 41.90 | 617,688 | -0.95(-2.21%) |
Aug 12, 2013 | 43.43 | 43.63 | 42.60 | 42.84 | 338,110 | -0.58(-1.34%) |
Aug 09, 2013 | 43.45 | 43.79 | 43.34 | 43.42 | 445,568 | +0.08(+0.17%) |
Aug 08, 2013 | 44.02 | 44.31 | 42.98 | 43.35 | 477,315 | -0.65(-1.49%) |
Aug 07, 2013 | 44.47 | 44.47 | 43.04 | 44.00 | 616,523 | -0.64(-1.43%) |
Aug 06, 2013 | 43.76 | 44.78 | 43.67 | 44.64 | 360,118 | +0.86(+1.96%) |
Aug 05, 2013 | 44.71 | 44.73 | 43.29 | 43.78 | 448,785 | -0.88(-1.96%) |
Aug 02, 2013 | 44.14 | 44.86 | 43.47 | 44.66 | 351,360 | +0.35(+0.80%) |
Aug 01, 2013 | 44.44 | 44.70 | 43.84 | 44.31 | 404,813 | +0.14(+0.31%) |
Jul 31, 2013 | 44.30 | 44.46 | 43.93 | 44.17 | 284,691 | -0.06(-0.14%) |
Jul 30, 2013 | 44.46 | 44.59 | 43.58 | 44.23 | 267,062 | -0.14(-0.31%) |
Jul 29, 2013 | 44.68 | 44.77 | 44.24 | 44.37 | 185,077 | -0.30(-0.68%) |
Jul 26, 2013 | 44.35 | 44.78 | 44.29 | 44.67 | 251,551 | +0.32(+0.73%) |
Jul 25, 2013 | 44.59 | 44.97 | 44.26 | 44.35 | 381,249 | -0.24(-0.54%) |
Jul 24, 2013 | 44.26 | 44.68 | 44.19 | 44.59 | 395,118 | +0.34(+0.76%) |
Jul 23, 2013 | 45.59 | 45.59 | 44.15 | 44.26 | 448,431 | -1.16(-2.54%) |
Jul 22, 2013 | 44.49 | 45.45 | 44.49 | 45.41 | 320,671 | +0.93(+2.08%) |
Jul 19, 2013 | 44.34 | 44.78 | 44.26 | 44.49 | 315,092 | +0.14(+0.32%) |
Jul 18, 2013 | 44.39 | 45.60 | 44.33 | 44.34 | 589,769 | +0.08(+0.18%) |
Jul 17, 2013 | 44.19 | 44.51 | 44.13 | 44.26 | 318,552 | +0.01(+0.03%) |
Jul 16, 2013 | 45.01 | 45.02 | 44.18 | 44.25 | 365,724 | -0.65(-1.45%) |
Jul 15, 2013 | 44.59 | 45.21 | 44.50 | 44.90 | 303,622 | +0.27(+0.60%) |
Jul 12, 2013 | 44.48 | 44.71 | 44.20 | 44.63 | 202,443 | +0.01(+0.01%) |
Jul 11, 2013 | 44.31 | 44.71 | 44.14 | 44.63 | 722,478 | +0.55(+1.25%) |
Jul 10, 2013 | 43.73 | 44.08 | 43.56 | 44.08 | 511,001 | +0.29(+0.67%) |
Jul 09, 2013 | 43.76 | 43.91 | 43.60 | 43.78 | 463,308 | +0.02(+0.04%) |
Jul 08, 2013 | 44.01 | 44.25 | 43.71 | 43.77 | 347,656 | -0.11(-0.24%) |
Jul 05, 2013 | 43.86 | 44.23 | 43.53 | 43.87 | 264,901 | +0.15(+0.34%) |
Jul 03, 2013 | 43.54 | 43.87 | 43.16 | 43.72 | 177,851 | -0.02(-0.06%) |
Jul 02, 2013 | 44.36 | 44.37 | 43.41 | 43.75 | 445,839 | -0.42(-0.96%) |
Jul 01, 2013 | 43.56 | 44.70 | 43.52 | 44.17 | 624,473 | +0.60(+1.38%) |
Jun 28, 2013 | 43.23 | 43.78 | 43.05 | 43.57 | 518,459 | +0.28(+0.65%) |
Jun 27, 2013 | 43.12 | 43.61 | 43.12 | 43.29 | 656,020 | +0.48(+1.12%) |
Jun 26, 2013 | 42.70 | 43.01 | 42.60 | 42.81 | 573,319 | +0.49(+1.16%) |
Jun 25, 2013 | 41.11 | 42.73 | 41.11 | 42.32 | 653,076 | +1.36(+3.32%) |
Jun 24, 2013 | 41.13 | 42.33 | 40.20 | 40.96 | 1,244,224 | -0.40(-0.96%) |
Jun 21, 2013 | 41.45 | 41.85 | 41.10 | 41.36 | 1,421,265 | -0.16(-0.37%) |
Jun 20, 2013 | 42.23 | 42.59 | 41.23 | 41.51 | 1,060,857 | -1.18(-2.76%) |
Jun 19, 2013 | 42.67 | 42.88 | 42.57 | 42.69 | 714,455 | -0.03(-0.07%) |
Jun 18, 2013 | 42.29 | 42.82 | 42.05 | 42.72 | 522,689 | +0.49(+1.16%) |
Jun 17, 2013 | 41.96 | 42.49 | 41.95 | 42.23 | 553,646 | +0.44(+1.06%) |
Jun 14, 2013 | 41.42 | 41.98 | 41.30 | 41.79 | 1,356,160 | +0.34(+0.82%) |
Jun 13, 2013 | 41.69 | 41.72 | 41.29 | 41.45 | 797,134 | -0.37(-0.89%) |
Jun 12, 2013 | 41.87 | 42.03 | 41.39 | 41.82 | 331,834 | +0.15(+0.36%) |
Jun 11, 2013 | 41.92 | 42.11 | 41.36 | 41.67 | 458,367 | -0.47(-1.11%) |
Jun 10, 2013 | 42.31 | 42.52 | 42.05 | 42.14 | 567,024 | -0.05(-0.12%) |
Jun 07, 2013 | 41.90 | 42.36 | 41.73 | 42.19 | 405,341 | +0.76(+1.83%) |
Jun 06, 2013 | 40.23 | 41.47 | 39.84 | 41.43 | 486,600 | +1.18(+2.93%) |
Jun 05, 2013 | 40.05 | 40.36 | 39.79 | 40.25 | 608,659 | +0.05(+0.12%) |
Jun 04, 2013 | 40.69 | 41.13 | 40.13 | 40.20 | 612,608 | -0.70(-1.70%) |
Jun 03, 2013 | 40.82 | 41.29 | 40.74 | 40.90 | 683,871 | -0.17(-0.42%) |
May 31, 2013 | 41.11 | 41.59 | 40.72 | 41.07 | 798,564 | +0.05(+0.12%) |
May 30, 2013 | 41.90 | 42.11 | 40.38 | 41.02 | 1,047,895 | -1.01(-2.41%) |
May 29, 2013 | 42.83 | 43.26 | 42.01 | 42.03 | 607,854 | -1.10(-2.55%) |
May 28, 2013 | 43.47 | 43.56 | 42.77 | 43.13 | 872,921 | -0.04(-0.10%) |
May 24, 2013 | 43.01 | 43.62 | 43.01 | 43.18 | 594,468 | -0.02(-0.06%) |
May 23, 2013 | 42.62 | 43.23 | 41.86 | 43.20 | 740,004 | +0.28(+0.65%) |
May 22, 2013 | 43.05 | 43.16 | 42.40 | 42.92 | 1,433,169 | +0.11(+0.26%) |
May 21, 2013 | 42.07 | 43.02 | 42.07 | 42.81 | 771,453 | +0.83(+1.98%) |
May 20, 2013 | 41.14 | 41.98 | 41.14 | 41.98 | 900,083 | +0.96(+2.35%) |
May 17, 2013 | 40.80 | 41.24 | 40.80 | 41.01 | 499,084 | +0.24(+0.58%) |
May 16, 2013 | 40.86 | 41.23 | 40.78 | 40.78 | 484,930 | -0.22(-0.55%) |
May 15, 2013 | 41.03 | 41.23 | 40.83 | 41.00 | 503,985 | -0.04(-0.11%) |
May 13, 2013 | 41.02 | 41.20 | 40.94 | 41.05 | 801,128 | +0.02(+0.06%) |
May 10, 2013 | 40.86 | 41.16 | 40.86 | 41.02 | 772,159 | +0.06(+0.15%) |
May 09, 2013 | 41.03 | 41.20 | 40.72 | 40.96 | 794,211 | -0.07(-0.18%) |
May 08, 2013 | 40.78 | 41.14 | 40.60 | 41.03 | 947,499 | +0.29(+0.72%) |
May 07, 2013 | 40.62 | 40.92 | 40.28 | 40.74 | 650,031 | +0.02(+0.04%) |
May 06, 2013 | 40.75 | 41.20 | 40.58 | 40.72 | 722,414 | +0.15(+0.38%) |
May 03, 2013 | 38.81 | 40.83 | 38.27 | 40.57 | 1,355,283 | +2.30(+6.01%) |
May 02, 2013 | 37.65 | 38.40 | 37.49 | 38.27 | 454,831 | +0.78(+2.07%) |
May 01, 2013 | 37.76 | 38.03 | 37.38 | 37.49 | 377,879 | -0.27(-0.71%) |
Apr 30, 2013 | 37.62 | 38.02 | 37.37 | 37.76 | 653,084 | +0.18(+0.47%) |
Apr 29, 2013 | 37.84 | 38.17 | 37.51 | 37.59 | 668,909 | -0.09(-0.23%) |
Apr 26, 2013 | 38.33 | 38.32 | 37.23 | 37.67 | 580,802 | -0.65(-1.69%) |
Apr 25, 2013 | 38.36 | 38.71 | 38.17 | 38.32 | 439,521 | -0.04(-0.10%) |
Apr 24, 2013 | 38.01 | 38.52 | 37.93 | 38.36 | 464,689 | +0.27(+0.72%) |
Apr 23, 2013 | 37.27 | 38.19 | 37.18 | 38.08 | 582,089 | +0.89(+2.38%) |
Apr 22, 2013 | 37.34 | 37.41 | 36.95 | 37.19 | 452,244 | -0.01(-0.02%) |
Apr 19, 2013 | 37.15 | 37.46 | 36.94 | 37.20 | 451,529 | +0.05(+0.13%) |
Apr 18, 2013 | 36.94 | 37.21 | 36.86 | 37.15 | 432,824 | +0.28(+0.76%) |
Apr 17, 2013 | 37.35 | 37.54 | 36.72 | 36.87 | 404,852 | -0.56(-1.50%) |
Apr 16, 2013 | 36.81 | 37.48 | 36.69 | 37.43 | 452,969 | +0.78(+2.13%) |
Apr 15, 2013 | 37.04 | 37.17 | 36.57 | 36.65 | 489,095 | -0.57(-1.54%) |
Apr 12, 2013 | 37.05 | 37.44 | 36.74 | 37.23 | 518,384 | +0.20(+0.53%) |
Apr 11, 2013 | 37.29 | 37.29 | 36.91 | 37.03 | 352,166 | -0.27(-0.72%) |
Apr 10, 2013 | 37.40 | 37.71 | 37.27 | 37.30 | 344,762 | -0.07(-0.18%) |
Apr 09, 2013 | 37.07 | 37.56 | 36.67 | 37.37 | 519,315 | +0.31(+0.84%) |
Apr 08, 2013 | 36.14 | 37.07 | 36.14 | 37.05 | 553,333 | +0.94(+2.61%) |
Apr 05, 2013 | 35.78 | 36.20 | 35.65 | 36.11 | 446,283 | +0.03(+0.08%) |
Apr 04, 2013 | 35.81 | 36.17 | 35.79 | 36.08 | 530,502 | +0.14(+0.39%) |
Apr 03, 2013 | 36.82 | 36.95 | 35.68 | 35.94 | 875,958 | -1.01(-2.75%) |
Apr 02, 2013 | 37.04 | 37.22 | 36.80 | 36.96 | 667,906 | -0.21(-0.56%) |
Apr 01, 2013 | 37.10 | 37.19 | 36.75 | 37.16 | 761,488 | -0.22(-0.59%) |
Mar 28, 2013 | 37.08 | 37.48 | 36.80 | 37.38 | 709,961 | +0.29(+0.79%) |
Mar 27, 2013 | 36.72 | 37.12 | 36.56 | 37.09 | 537,106 | +0.10(+0.28%) |
Mar 26, 2013 | 36.68 | 37.02 | 36.45 | 36.99 | 778,936 | +0.42(+1.14%) |
Mar 25, 2013 | 36.74 | 37.18 | 36.44 | 36.57 | 485,118 | -0.20(-0.53%) |
Mar 22, 2013 | 36.41 | 36.87 | 36.21 | 36.77 | 634,385 | +0.45(+1.23%) |
Mar 21, 2013 | 35.94 | 36.44 | 35.85 | 36.32 | 450,567 | +0.32(+0.90%) |
Mar 20, 2013 | 35.30 | 36.10 | 35.19 | 36.00 | 731,090 | +0.67(+1.90%) |
Mar 19, 2013 | 35.44 | 35.45 | 34.96 | 35.32 | 862,768 | -0.12(-0.33%) |
Mar 18, 2013 | 35.21 | 35.67 | 34.77 | 35.44 | 710,059 | -0.23(-0.63%) |
Mar 15, 2013 | 35.68 | 36.00 | 35.57 | 35.67 | 1,263,375 | -0.18(-0.51%) |
Mar 14, 2013 | 35.95 | 36.19 | 35.65 | 35.85 | 740,559 | -0.15(-0.41%) |
Mar 13, 2013 | 36.16 | 36.34 | 35.76 | 36.00 | 644,091 | -0.19(-0.52%) |
Mar 12, 2013 | 36.06 | 36.36 | 36.04 | 36.19 | 759,813 | -0.02(-0.05%) |
Mar 11, 2013 | 36.25 | 36.46 | 35.88 | 36.20 | 889,654 | +0.03(+0.08%) |
Mar 08, 2013 | 35.59 | 36.58 | 35.56 | 36.17 | 1,123,758 | +0.54(+1.51%) |
Mar 07, 2013 | 35.29 | 35.85 | 34.93 | 35.64 | 1,138,652 | +0.31(+0.87%) |
Mar 06, 2013 | 34.77 | 35.34 | 34.55 | 35.33 | 1,636,224 | +0.51(+1.46%) |
Mar 05, 2013 | 34.81 | 35.03 | 34.62 | 34.82 | 891,612 | +0.04(+0.11%) |
Mar 04, 2013 | 34.30 | 34.82 | 34.12 | 34.79 | 1,093,460 | +0.49(+1.43%) |
Mar 01, 2013 | 33.99 | 34.40 | 33.99 | 34.30 | 633,001 | +0.25(+0.74%) |
Feb 28, 2013 | 34.08 | 34.32 | 33.90 | 34.05 | 1,007,981 | +0.29(+0.87%) |
Feb 27, 2013 | 33.07 | 33.98 | 33.04 | 33.75 | 965,464 | +0.73(+2.20%) |
Feb 26, 2013 | 32.76 | 33.05 | 32.67 | 33.03 | 545,612 | +0.35(+1.07%) |
Feb 25, 2013 | 33.22 | 33.31 | 32.68 | 32.68 | 751,350 | -0.31(-0.93%) |
Feb 22, 2013 | 32.93 | 33.22 | 32.79 | 32.98 | 776,015 | +0.21(+0.65%) |
Feb 21, 2013 | 32.67 | 32.88 | 32.21 | 32.77 | 854,691 | +0.05(+0.17%) |
Feb 20, 2013 | 32.49 | 33.00 | 32.40 | 32.71 | 1,066,921 | +0.13(+0.39%) |
Feb 19, 2013 | 32.70 | 32.94 | 32.45 | 32.59 | 559,259 | -0.12(-0.36%) |
Feb 15, 2013 | 32.79 | 32.84 | 32.40 | 32.70 | 1,182,997 | -0.03(-0.09%) |
Feb 14, 2013 | 32.68 | 32.79 | 32.29 | 32.73 | 1,168,375 | +0.12(+0.37%) |
Feb 13, 2013 | 32.23 | 32.70 | 32.17 | 32.61 | 1,450,707 | +0.49(+1.51%) |
Feb 12, 2013 | 31.99 | 32.28 | 31.84 | 32.13 | 796,568 | +0.16(+0.51%) |
Feb 11, 2013 | 32.16 | 32.19 | 31.64 | 31.96 | 775,304 | +0.11(+0.34%) |
Feb 08, 2013 | 31.73 | 32.08 | 31.30 | 31.86 | 1,023,018 | +0.49(+1.55%) |
Feb 07, 2013 | 31.27 | 31.55 | 31.27 | 31.37 | 582,841 | -0.05(-0.17%) |
Feb 06, 2013 | 31.39 | 31.59 | 31.33 | 31.42 | 529,804 | +0.01(+0.04%) |
Feb 04, 2013 | 31.30 | 31.69 | 31.24 | 31.41 | 834,254 | -0.08(-0.27%) |
Feb 01, 2013 | 31.41 | 31.57 | 31.21 | 31.50 | 741,035 | -0.07(-0.21%) |
Jan 31, 2013 | 31.27 | 31.63 | 31.11 | 31.56 | 1,184,920 | +0.29(+0.94%) |
Jan 30, 2013 | 31.08 | 31.36 | 30.94 | 31.27 | 1,012,838 | -0.03(-0.10%) |
Jan 29, 2013 | 31.18 | 31.33 | 30.80 | 31.30 | 1,335,160 | +0.00(+0.00%) |
Jan 28, 2013 | 31.42 | 31.44 | 31.24 | 31.30 | 900,617 | -0.18(-0.57%) |
Jan 25, 2013 | 31.32 | 31.48 | 31.22 | 31.48 | 1,312,911 | +0.16(+0.50%) |
Jan 24, 2013 | 31.30 | 31.44 | 31.18 | 31.32 | 8,916,251 | -1.36(-4.16%) |
Jan 23, 2013 | 32.95 | 33.16 | 32.56 | 32.68 | 627,081 | -0.22(-0.67%) |
Jan 22, 2013 | 32.50 | 32.95 | 32.08 | 32.91 | 769,536 | +0.66(+2.05%) |
Jan 18, 2013 | 31.80 | 32.38 | 31.80 | 32.25 | 676,590 | +0.34(+1.05%) |
Jan 17, 2013 | 31.71 | 32.04 | 31.71 | 31.91 | 721,264 | +0.23(+0.74%) |
Jan 16, 2013 | 31.50 | 31.73 | 31.41 | 31.68 | 546,670 | +0.29(+0.92%) |
Jan 15, 2013 | 31.39 | 31.51 | 31.18 | 31.39 | 675,109 | -0.01(-0.04%) |
Jan 14, 2013 | 31.34 | 31.78 | 31.34 | 31.40 | 764,828 | -0.11(-0.34%) |
Jan 11, 2013 | 31.45 | 31.63 | 31.07 | 31.51 | 786,373 | +0.35(+1.14%) |
Jan 10, 2013 | 30.74 | 31.29 | 30.65 | 31.15 | 993,428 | +0.55(+1.78%) |
Jan 09, 2013 | 29.98 | 30.64 | 29.82 | 30.61 | 989,277 | +0.63(+2.10%) |
Jan 08, 2013 | 29.48 | 29.98 | 29.44 | 29.98 | 622,725 | +0.54(+1.83%) |
Jan 07, 2013 | 29.61 | 29.61 | 28.94 | 29.44 | 644,630 | +0.55(+1.89%) |
Jan 04, 2013 | 28.98 | 29.01 | 28.75 | 28.89 | 552,129 | +0.02(+0.06%) |
Jan 03, 2013 | 28.66 | 29.03 | 28.63 | 28.88 | 769,803 | +0.20(+0.69%) |
Jan 02, 2013 | 28.58 | 28.78 | 27.25 | 28.68 | 1,261,191 | +1.43(+5.24%) |
Dec 31, 2012 | 26.97 | 27.31 | 26.80 | 27.25 | 856,303 | +0.27(+1.00%) |
Dec 28, 2012 | 26.81 | 27.24 | 26.77 | 26.98 | 768,487 | +0.00(+0.00%) |
Dec 27, 2012 | 27.10 | 27.18 | 26.77 | 26.98 | 619,585 | -0.11(-0.42%) |
Dec 26, 2012 | 27.46 | 27.52 | 27.05 | 27.10 | 653,316 | -0.28(-1.03%) |
Dec 24, 2012 | 27.47 | 27.58 | 27.20 | 27.38 | 358,424 | -0.09(-0.33%) |
Dec 21, 2012 | 27.94 | 28.04 | 27.43 | 27.47 | 1,561,638 | -0.71(-2.53%) |
Dec 20, 2012 | 28.02 | 28.59 | 27.95 | 28.18 | 663,298 | +0.06(+0.21%) |
Dec 19, 2012 | 27.90 | 28.47 | 27.90 | 28.12 | 901,574 | +0.14(+0.49%) |
Dec 18, 2012 | 27.75 | 28.22 | 27.58 | 27.98 | 806,411 | +0.31(+1.13%) |
Dec 17, 2012 | 28.10 | 28.10 | 27.60 | 27.67 | 594,509 | -0.31(-1.09%) |
Dec 14, 2012 | 28.36 | 28.47 | 27.88 | 27.98 | 468,787 | -0.31(-1.08%) |
Dec 13, 2012 | 28.59 | 28.74 | 27.97 | 28.28 | 690,584 | -0.29(-1.03%) |
Dec 12, 2012 | 28.86 | 28.86 | 28.52 | 28.58 | 566,262 | -0.28(-0.96%) |
Dec 11, 2012 | 28.93 | 29.05 | 28.61 | 28.85 | 569,783 | -0.02(-0.08%) |
Dec 10, 2012 | 28.89 | 29.33 | 28.79 | 28.88 | 545,122 | -0.22(-0.74%) |
Dec 07, 2012 | 29.06 | 29.21 | 28.76 | 29.09 | 433,594 | +0.07(+0.25%) |
Dec 06, 2012 | 28.78 | 29.24 | 28.74 | 29.02 | 459,818 | +0.17(+0.58%) |
Dec 05, 2012 | 29.20 | 29.38 | 28.75 | 28.85 | 570,800 | -0.37(-1.25%) |
Dec 04, 2012 | 29.48 | 29.61 | 29.03 | 29.22 | 850,975 | -0.92(-3.04%) |
Nov 30, 2012 | 30.43 | 30.53 | 29.98 | 30.14 | 563,660 | +0.04(+0.14%) |
Nov 29, 2012 | 29.98 | 30.29 | 29.89 | 30.09 | 489,044 | +0.12(+0.40%) |
Nov 28, 2012 | 29.38 | 29.98 | 29.34 | 29.97 | 778,609 | +0.42(+1.42%) |
Nov 27, 2012 | 29.37 | 29.73 | 29.35 | 29.55 | 727,249 | +0.15(+0.51%) |
Nov 26, 2012 | 29.58 | 29.64 | 29.25 | 29.40 | 595,643 | -0.25(-0.83%) |
Nov 23, 2012 | 29.37 | 29.65 | 29.23 | 29.65 | 203,000 | +0.19(+0.65%) |
Nov 21, 2012 | 29.22 | 29.50 | 29.04 | 29.46 | 393,757 | +0.36(+1.24%) |
Nov 20, 2012 | 28.93 | 29.18 | 28.78 | 29.10 | 474,763 | +0.12(+0.41%) |
Nov 19, 2012 | 28.86 | 29.04 | 28.26 | 28.98 | 781,273 | +1.01(+3.62%) |
Nov 16, 2012 | 26.80 | 28.06 | 26.68 | 27.96 | 866,314 | +1.19(+4.46%) |
Nov 15, 2012 | 26.98 | 27.48 | 26.65 | 26.77 | 759,898 | -0.50(-1.83%) |
Nov 14, 2012 | 27.25 | 27.70 | 27.10 | 27.27 | 675,863 | +0.02(+0.09%) |
Nov 13, 2012 | 26.92 | 27.41 | 26.68 | 27.25 | 815,624 | +0.30(+1.11%) |
Nov 12, 2012 | 27.22 | 27.32 | 26.60 | 26.95 | 894,444 | -0.26(-0.97%) |
Nov 09, 2012 | 27.61 | 27.70 | 27.11 | 27.21 | 779,171 | -0.49(-1.78%) |
Nov 08, 2012 | 28.27 | 28.27 | 27.57 | 27.70 | 830,234 | -0.58(-2.04%) |
Nov 07, 2012 | 28.63 | 28.75 | 27.93 | 28.28 | 633,132 | -0.45(-1.55%) |
Nov 06, 2012 | 28.99 | 29.18 | 28.67 | 28.72 | 599,902 | -0.18(-0.63%) |
Nov 05, 2012 | 29.37 | 29.41 | 28.80 | 28.90 | 691,864 | -0.12(-0.42%) |
Nov 02, 2012 | 28.63 | 29.32 | 28.61 | 29.03 | 559,006 | +0.32(+1.10%) |
Nov 01, 2012 | 28.50 | 28.71 | 28.32 | 28.71 | 333,380 | +0.29(+1.03%) |
Oct 31, 2012 | 28.55 | 28.60 | 28.21 | 28.42 | 436,102 | +0.06(+0.23%) |
Oct 26, 2012 | 28.36 | 28.35 | 28.35 | 28.35 | 273,308 | +0.01(+0.02%) |
Oct 25, 2012 | 28.68 | 28.70 | 28.31 | 28.35 | 276,397 | -0.14(-0.47%) |
Oct 24, 2012 | 28.41 | 28.71 | 28.29 | 28.48 | 564,743 | +0.25(+0.89%) |
Oct 23, 2012 | 27.95 | 28.35 | 27.83 | 28.23 | 363,497 | +0.43(+1.54%) |
Oct 19, 2012 | 28.02 | 28.23 | 27.77 | 27.80 | 418,107 | -0.21(-0.73%) |
Oct 18, 2012 | 28.29 | 28.48 | 27.90 | 28.01 | 525,231 | -0.35(-1.22%) |
Oct 17, 2012 | 28.69 | 28.76 | 28.23 | 28.35 | 665,709 | -0.16(-0.58%) |
Oct 16, 2012 | 28.24 | 28.58 | 28.08 | 28.52 | 477,828 | +0.29(+1.04%) |
Oct 15, 2012 | 28.19 | 28.25 | 27.94 | 28.22 | 511,751 | +0.04(+0.13%) |
Oct 12, 2012 | 28.03 | 28.21 | 27.81 | 28.19 | 444,264 | +0.13(+0.48%) |
Oct 11, 2012 | 27.89 | 28.16 | 27.89 | 28.05 | 608,531 | +0.24(+0.87%) |
Oct 10, 2012 | 27.70 | 27.87 | 27.64 | 27.81 | 646,295 | +0.19(+0.70%) |
Oct 09, 2012 | 27.67 | 27.84 | 27.59 | 27.62 | 549,982 | -0.11(-0.40%) |
Oct 08, 2012 | 27.72 | 27.81 | 27.62 | 27.73 | 666,694 | -0.09(-0.32%) |
Oct 05, 2012 | 28.18 | 28.18 | 27.77 | 27.82 | 739,695 | -0.18(-0.65%) |
Oct 04, 2012 | 28.29 | 28.32 | 27.59 | 28.00 | 1,134,919 | -0.29(-1.02%) |
Oct 03, 2012 | 28.50 | 28.58 | 28.18 | 28.29 | 915,908 | -0.30(-1.05%) |
Oct 02, 2012 | 28.63 | 28.76 | 28.21 | 28.59 | 709,169 | -0.02(-0.08%) |
Oct 01, 2012 | 28.11 | 28.75 | 28.09 | 28.61 | 753,006 | +0.46(+1.63%) |
Sep 28, 2012 | 28.18 | 28.29 | 27.94 | 28.15 | 536,061 | -0.02(-0.06%) |
Sep 27, 2012 | 28.27 | 28.38 | 28.10 | 28.17 | 525,695 | -0.01(-0.04%) |
Sep 26, 2012 | 28.29 | 28.39 | 28.07 | 28.18 | 600,437 | +0.01(+0.02%) |
Sep 25, 2012 | 28.17 | 28.42 | 28.03 | 28.18 | 1,013,842 | +0.01(+0.02%) |
Sep 24, 2012 | 28.50 | 28.59 | 27.90 | 28.17 | 1,367,952 | -0.47(-1.64%) |
Sep 21, 2012 | 28.93 | 29.04 | 28.43 | 28.64 | 1,435,070 | -0.12(-0.43%) |
Sep 20, 2012 | 29.10 | 29.13 | 28.62 | 28.76 | 564,098 | -0.32(-1.09%) |
Sep 19, 2012 | 29.30 | 29.41 | 29.03 | 29.08 | 490,688 | -0.18(-0.62%) |
Sep 18, 2012 | 29.55 | 29.65 | 29.12 | 29.26 | 421,817 | -0.32(-1.09%) |
Sep 17, 2012 | 29.98 | 30.18 | 29.52 | 29.58 | 462,995 | -0.61(-2.02%) |
Sep 14, 2012 | 29.49 | 30.41 | 29.46 | 30.20 | 677,889 | +0.76(+2.57%) |
Sep 13, 2012 | 29.32 | 29.48 | 29.07 | 29.44 | 432,442 | +0.15(+0.50%) |
Sep 12, 2012 | 29.09 | 29.48 | 28.87 | 29.29 | 419,544 | +0.39(+1.34%) |
Sep 11, 2012 | 28.97 | 29.05 | 28.86 | 28.90 | 530,130 | -0.07(-0.24%) |
Sep 10, 2012 | 28.38 | 29.16 | 28.38 | 28.97 | 453,907 | +0.36(+1.25%) |
Sep 07, 2012 | 28.57 | 28.80 | 28.36 | 28.62 | 489,878 | -0.06(-0.22%) |
Sep 06, 2012 | 28.89 | 28.98 | 28.57 | 28.68 | 474,148 | -0.20(-0.69%) |
Sep 05, 2012 | 29.16 | 29.16 | 28.87 | 28.88 | 399,511 | -0.29(-0.99%) |