Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.26 | 33.26 | 32.72 | 32.84 | 704,292 | -0.33(-0.98%) |
Aug 29, 2013 | 32.82 | 33.41 | 32.82 | 33.17 | 663,874 | +0.28(+0.84%) |
Aug 28, 2013 | 33.05 | 33.22 | 32.81 | 32.89 | 807,157 | -0.20(-0.62%) |
Aug 27, 2013 | 33.27 | 33.55 | 32.93 | 33.10 | 823,575 | -0.44(-1.32%) |
Aug 26, 2013 | 34.00 | 34.10 | 33.54 | 33.54 | 638,182 | -0.44(-1.30%) |
Aug 23, 2013 | 33.90 | 33.98 | 33.70 | 33.98 | 428,571 | +0.25(+0.75%) |
Aug 22, 2013 | 33.76 | 33.86 | 33.50 | 33.73 | 471,433 | +0.02(+0.07%) |
Aug 21, 2013 | 34.03 | 34.14 | 33.60 | 33.70 | 484,033 | -0.46(-1.34%) |
Aug 20, 2013 | 33.78 | 34.29 | 33.62 | 34.16 | 491,040 | +0.37(+1.10%) |
Aug 19, 2013 | 33.80 | 33.86 | 33.59 | 33.79 | 402,116 | -0.05(-0.14%) |
Aug 16, 2013 | 33.75 | 34.08 | 33.67 | 33.84 | 489,228 | -0.11(-0.32%) |
Aug 15, 2013 | 34.37 | 34.53 | 33.88 | 33.95 | 628,775 | -0.80(-2.29%) |
Aug 14, 2013 | 34.86 | 35.03 | 34.41 | 34.74 | 596,433 | -0.22(-0.63%) |
Aug 13, 2013 | 34.87 | 35.11 | 34.73 | 34.97 | 1,102,427 | +0.50(+1.46%) |
Aug 12, 2013 | 34.56 | 34.90 | 34.42 | 34.46 | 544,916 | -0.25(-0.73%) |
Aug 09, 2013 | 34.64 | 34.89 | 34.64 | 34.71 | 345,820 | -0.15(-0.43%) |
Aug 08, 2013 | 34.86 | 35.05 | 34.64 | 34.86 | 622,154 | +0.02(+0.05%) |
Aug 07, 2013 | 35.00 | 35.02 | 34.76 | 34.85 | 310,269 | -0.20(-0.56%) |
Aug 06, 2013 | 35.19 | 35.24 | 34.99 | 35.04 | 415,048 | -0.17(-0.49%) |
Aug 05, 2013 | 35.54 | 35.76 | 35.16 | 35.22 | 475,854 | -0.36(-1.02%) |
Aug 02, 2013 | 35.13 | 35.63 | 35.01 | 35.58 | 603,041 | +0.27(+0.76%) |
Aug 01, 2013 | 35.34 | 35.99 | 34.93 | 35.31 | 1,390,861 | +0.35(+0.99%) |
Jul 31, 2013 | 34.86 | 35.69 | 34.82 | 34.97 | 995,512 | +0.49(+1.42%) |
Jul 30, 2013 | 34.42 | 34.69 | 34.28 | 34.48 | 394,976 | +0.09(+0.25%) |
Jul 29, 2013 | 34.45 | 34.60 | 34.29 | 34.39 | 353,540 | -0.09(-0.25%) |
Jul 26, 2013 | 34.59 | 34.62 | 34.22 | 34.48 | 848,238 | -0.18(-0.52%) |
Jul 25, 2013 | 34.66 | 34.94 | 34.54 | 34.66 | 569,034 | +0.02(+0.07%) |
Jul 24, 2013 | 35.31 | 35.37 | 34.62 | 34.63 | 644,141 | -0.55(-1.57%) |
Jul 23, 2013 | 35.62 | 35.76 | 35.17 | 35.19 | 553,831 | -0.36(-1.02%) |
Jul 22, 2013 | 35.38 | 35.56 | 35.44 | 35.55 | 410,151 | +0.11(+0.31%) |
Jul 19, 2013 | 35.46 | 35.58 | 35.30 | 35.44 | 374,360 | +0.03(+0.09%) |
Jul 18, 2013 | 35.18 | 35.62 | 35.18 | 35.41 | 1,081,763 | +0.29(+0.83%) |
Jul 17, 2013 | 35.36 | 35.39 | 35.06 | 35.12 | 614,736 | -0.12(-0.34%) |
Jul 16, 2013 | 35.91 | 36.06 | 35.21 | 35.23 | 664,423 | -0.50(-1.39%) |
Jul 15, 2013 | 35.85 | 36.16 | 35.49 | 35.73 | 596,121 | -0.14(-0.40%) |
Jul 12, 2013 | 35.65 | 35.90 | 35.56 | 35.87 | 312,659 | +0.16(+0.44%) |
Jul 11, 2013 | 35.45 | 35.74 | 35.36 | 35.71 | 759,310 | +0.56(+1.59%) |
Jul 10, 2013 | 35.06 | 35.19 | 34.82 | 35.15 | 468,245 | +0.10(+0.29%) |
Jul 09, 2013 | 35.23 | 35.37 | 35.04 | 35.05 | 759,248 | -0.04(-0.11%) |
Jul 08, 2013 | 35.08 | 35.26 | 34.98 | 35.09 | 439,045 | +0.18(+0.52%) |
Jul 05, 2013 | 34.83 | 34.93 | 34.66 | 34.91 | 476,543 | +0.26(+0.75%) |
Jul 03, 2013 | 34.69 | 34.80 | 34.40 | 34.65 | 196,116 | -0.10(-0.29%) |
Jul 02, 2013 | 34.82 | 35.17 | 34.55 | 34.75 | 387,586 | -0.11(-0.32%) |
Jul 01, 2013 | 34.58 | 35.00 | 34.51 | 34.86 | 500,139 | +0.44(+1.28%) |
Jun 28, 2013 | 34.56 | 34.71 | 34.37 | 34.42 | 781,355 | -0.14(-0.41%) |
Jun 27, 2013 | 34.17 | 34.69 | 34.06 | 34.56 | 410,773 | +0.54(+1.57%) |
Jun 26, 2013 | 34.13 | 34.22 | 33.79 | 34.03 | 820,450 | +0.18(+0.54%) |
Jun 25, 2013 | 33.87 | 33.94 | 33.58 | 33.85 | 605,429 | +0.22(+0.66%) |
Jun 24, 2013 | 33.64 | 33.83 | 33.36 | 33.63 | 546,723 | -0.33(-0.97%) |
Jun 21, 2013 | 33.69 | 34.11 | 33.67 | 33.96 | 1,075,176 | +0.32(+0.94%) |
Jun 20, 2013 | 34.30 | 34.38 | 33.63 | 33.64 | 1,096,667 | -0.91(-2.62%) |
Jun 19, 2013 | 35.19 | 35.38 | 34.54 | 34.55 | 1,091,989 | -1.19(-3.33%) |
Jun 18, 2013 | 35.45 | 35.84 | 35.26 | 35.74 | 565,483 | +0.40(+1.14%) |
Jun 17, 2013 | 35.10 | 35.41 | 35.10 | 35.34 | 563,793 | +0.39(+1.13%) |
Jun 14, 2013 | 34.89 | 35.05 | 34.77 | 34.94 | 592,329 | -0.02(-0.04%) |
Jun 13, 2013 | 34.22 | 35.00 | 33.97 | 34.96 | 574,456 | +0.70(+2.05%) |
Jun 12, 2013 | 34.63 | 34.71 | 34.24 | 34.26 | 319,304 | -0.24(-0.69%) |
Jun 11, 2013 | 34.50 | 34.62 | 34.26 | 34.49 | 1,008,785 | +0.06(+0.16%) |
Jun 10, 2013 | 34.53 | 34.61 | 34.26 | 34.44 | 657,940 | -0.05(-0.14%) |
Jun 07, 2013 | 34.18 | 34.56 | 34.02 | 34.48 | 571,849 | +0.48(+1.41%) |
Jun 06, 2013 | 33.53 | 34.00 | 33.48 | 34.00 | 804,813 | +0.45(+1.34%) |
Jun 05, 2013 | 33.66 | 33.87 | 33.42 | 33.56 | 448,936 | -0.28(-0.82%) |
Jun 04, 2013 | 34.04 | 34.28 | 33.67 | 33.83 | 583,116 | -0.14(-0.42%) |
Jun 03, 2013 | 34.47 | 34.47 | 33.79 | 33.97 | 967,534 | -0.44(-1.28%) |
May 31, 2013 | 35.03 | 35.06 | 34.41 | 34.41 | 744,639 | -0.62(-1.78%) |
May 30, 2013 | 34.83 | 35.15 | 34.78 | 35.04 | 518,932 | +0.28(+0.81%) |
May 29, 2013 | 34.88 | 34.92 | 34.54 | 34.75 | 365,944 | -0.27(-0.78%) |
May 28, 2013 | 35.02 | 35.29 | 34.90 | 35.03 | 1,153,991 | +0.26(+0.74%) |
May 24, 2013 | 34.75 | 34.85 | 34.41 | 34.77 | 437,531 | -0.14(-0.40%) |
May 23, 2013 | 34.90 | 35.00 | 34.65 | 34.91 | 620,082 | -0.10(-0.29%) |
May 22, 2013 | 35.38 | 35.66 | 34.80 | 35.01 | 836,370 | -0.33(-0.93%) |
May 21, 2013 | 35.50 | 35.61 | 35.28 | 35.34 | 521,850 | -0.09(-0.24%) |
May 20, 2013 | 35.53 | 35.65 | 35.34 | 35.43 | 610,176 | -0.16(-0.44%) |
May 17, 2013 | 35.65 | 35.72 | 35.38 | 35.58 | 962,565 | -0.02(-0.07%) |
May 16, 2013 | 35.61 | 35.86 | 35.54 | 35.61 | 778,574 | -0.02(-0.07%) |
May 15, 2013 | 35.33 | 35.72 | 35.21 | 35.63 | 883,425 | +0.65(+1.85%) |
May 13, 2013 | 34.67 | 35.00 | 34.62 | 34.98 | 372,616 | +0.31(+0.90%) |
May 10, 2013 | 34.76 | 34.86 | 34.62 | 34.67 | 488,488 | +0.00(+0.00%) |
May 09, 2013 | 34.72 | 34.89 | 34.61 | 34.67 | 661,988 | +0.00(+0.00%) |
May 08, 2013 | 34.39 | 34.67 | 34.32 | 34.67 | 536,141 | +0.28(+0.82%) |
May 07, 2013 | 34.40 | 34.40 | 34.25 | 34.39 | 421,627 | +0.08(+0.23%) |
May 06, 2013 | 34.08 | 34.40 | 34.08 | 34.31 | 557,421 | +0.24(+0.71%) |
May 03, 2013 | 33.88 | 34.11 | 33.82 | 34.07 | 482,351 | +0.38(+1.14%) |
May 02, 2013 | 33.25 | 33.81 | 33.13 | 33.68 | 1,320,130 | +0.43(+1.29%) |
May 01, 2013 | 34.20 | 34.20 | 33.18 | 33.25 | 1,638,906 | +0.07(+0.21%) |
Apr 30, 2013 | 33.08 | 33.26 | 33.04 | 33.18 | 1,071,629 | +0.02(+0.05%) |
Apr 29, 2013 | 33.02 | 33.26 | 33.00 | 33.17 | 892,826 | +0.12(+0.38%) |
Apr 26, 2013 | 33.00 | 33.16 | 32.89 | 33.04 | 548,772 | +0.05(+0.14%) |
Apr 25, 2013 | 33.03 | 33.19 | 32.91 | 33.00 | 405,453 | +0.05(+0.17%) |
Apr 24, 2013 | 33.01 | 33.08 | 32.84 | 32.94 | 456,246 | -0.02(-0.05%) |
Apr 23, 2013 | 33.10 | 33.18 | 32.78 | 32.96 | 595,101 | +0.09(+0.26%) |
Apr 22, 2013 | 32.78 | 32.97 | 32.57 | 32.87 | 577,233 | +0.08(+0.24%) |
Apr 19, 2013 | 32.68 | 32.85 | 32.37 | 32.79 | 721,924 | +0.13(+0.38%) |
Apr 18, 2013 | 32.79 | 32.79 | 32.53 | 32.67 | 1,066,877 | +0.02(+0.07%) |
Apr 17, 2013 | 32.81 | 32.89 | 32.58 | 32.64 | 1,329,141 | -0.27(-0.81%) |
Apr 16, 2013 | 32.93 | 33.08 | 32.83 | 32.91 | 988,541 | +0.20(+0.62%) |
Apr 15, 2013 | 32.92 | 33.16 | 32.70 | 32.71 | 1,373,110 | -0.33(-0.99%) |
Apr 12, 2013 | 33.09 | 33.16 | 32.82 | 33.04 | 1,175,533 | -0.10(-0.31%) |
Apr 11, 2013 | 32.50 | 33.37 | 32.50 | 33.14 | 1,542,071 | +0.66(+2.05%) |
Apr 10, 2013 | 32.36 | 32.50 | 32.21 | 32.47 | 735,877 | +0.19(+0.58%) |
Apr 09, 2013 | 32.38 | 32.45 | 32.17 | 32.28 | 881,018 | -0.06(-0.19%) |
Apr 08, 2013 | 31.97 | 32.39 | 31.97 | 32.35 | 1,019,674 | +0.34(+1.05%) |
Apr 05, 2013 | 31.85 | 32.07 | 31.67 | 32.01 | 597,093 | -0.12(-0.37%) |
Apr 04, 2013 | 32.16 | 32.46 | 32.02 | 32.13 | 722,511 | +0.07(+0.22%) |
Apr 03, 2013 | 32.33 | 32.42 | 31.93 | 32.06 | 1,304,971 | -0.27(-0.82%) |
Apr 02, 2013 | 32.41 | 32.49 | 32.18 | 32.32 | 942,880 | +0.09(+0.29%) |
Apr 01, 2013 | 32.24 | 32.38 | 32.03 | 32.23 | 610,469 | -0.06(-0.19%) |
Mar 28, 2013 | 32.01 | 32.29 | 31.98 | 32.29 | 1,655,105 | +0.28(+0.88%) |
Mar 27, 2013 | 31.75 | 32.02 | 31.66 | 32.01 | 1,722,855 | +0.18(+0.56%) |
Mar 26, 2013 | 31.77 | 31.87 | 31.66 | 31.83 | 1,581,427 | +0.21(+0.67%) |
Mar 25, 2013 | 31.66 | 31.79 | 31.47 | 31.62 | 1,170,871 | -0.04(-0.12%) |
Mar 22, 2013 | 31.45 | 31.66 | 31.40 | 31.66 | 666,391 | +0.21(+0.67%) |
Mar 21, 2013 | 31.35 | 31.57 | 31.34 | 31.45 | 1,107,045 | -0.05(-0.15%) |
Mar 20, 2013 | 31.27 | 31.53 | 31.13 | 31.50 | 852,774 | +0.30(+0.98%) |
Mar 19, 2013 | 31.01 | 31.20 | 30.82 | 31.19 | 976,140 | +0.24(+0.78%) |
Mar 18, 2013 | 30.73 | 31.03 | 30.64 | 30.95 | 949,849 | -0.04(-0.13%) |
Mar 15, 2013 | 30.89 | 31.00 | 30.80 | 30.99 | 1,227,398 | +0.09(+0.30%) |
Mar 14, 2013 | 30.62 | 30.99 | 30.62 | 30.89 | 672,110 | +0.27(+0.89%) |
Mar 13, 2013 | 30.35 | 30.69 | 30.22 | 30.62 | 579,163 | +0.34(+1.11%) |
Mar 12, 2013 | 30.36 | 30.41 | 30.20 | 30.28 | 530,057 | -0.11(-0.36%) |
Mar 11, 2013 | 30.27 | 30.42 | 30.22 | 30.39 | 346,667 | +0.09(+0.31%) |
Mar 08, 2013 | 30.19 | 30.38 | 30.09 | 30.30 | 1,163,475 | +0.27(+0.89%) |
Mar 07, 2013 | 30.07 | 30.15 | 29.92 | 30.03 | 574,642 | +0.02(+0.08%) |
Mar 06, 2013 | 30.35 | 30.44 | 29.93 | 30.01 | 701,808 | -0.31(-1.03%) |
Mar 05, 2013 | 30.01 | 30.35 | 30.01 | 30.32 | 544,872 | +0.36(+1.20%) |
Mar 04, 2013 | 29.88 | 30.02 | 29.72 | 29.96 | 498,574 | +0.05(+0.18%) |
Mar 01, 2013 | 29.96 | 29.99 | 29.67 | 29.91 | 997,024 | -0.17(-0.57%) |
Feb 28, 2013 | 30.03 | 30.35 | 29.95 | 30.08 | 810,460 | +0.13(+0.42%) |
Feb 27, 2013 | 29.68 | 29.99 | 29.60 | 29.96 | 599,102 | +0.22(+0.73%) |
Feb 26, 2013 | 29.62 | 29.79 | 29.46 | 29.74 | 620,437 | +0.29(+1.00%) |
Feb 25, 2013 | 30.06 | 30.15 | 29.44 | 29.44 | 678,092 | -0.56(-1.86%) |
Feb 22, 2013 | 29.90 | 30.07 | 29.86 | 30.00 | 869,181 | +0.22(+0.73%) |
Feb 21, 2013 | 29.87 | 29.96 | 29.72 | 29.78 | 775,705 | -0.16(-0.54%) |
Feb 20, 2013 | 30.09 | 30.21 | 29.94 | 29.95 | 631,090 | -0.15(-0.49%) |
Feb 19, 2013 | 30.07 | 30.16 | 29.89 | 30.09 | 1,427,613 | -0.02(-0.05%) |
Feb 15, 2013 | 30.06 | 30.13 | 29.87 | 30.11 | 749,342 | +0.04(+0.13%) |
Feb 14, 2013 | 29.77 | 30.16 | 29.77 | 30.07 | 929,151 | +0.22(+0.73%) |
Feb 13, 2013 | 29.43 | 29.93 | 29.36 | 29.85 | 1,099,763 | +0.56(+1.90%) |
Feb 12, 2013 | 29.36 | 29.44 | 29.26 | 29.30 | 974,109 | -0.05(-0.16%) |
Feb 11, 2013 | 29.34 | 29.44 | 29.20 | 29.34 | 646,308 | -0.07(-0.24%) |
Feb 08, 2013 | 29.44 | 29.50 | 29.30 | 29.41 | 513,000 | -0.03(-0.10%) |
Feb 07, 2013 | 29.51 | 29.62 | 29.30 | 29.44 | 661,763 | -0.10(-0.34%) |
Feb 06, 2013 | 29.37 | 29.54 | 29.30 | 29.54 | 806,439 | +0.34(+1.17%) |
Feb 04, 2013 | 28.94 | 29.24 | 28.89 | 29.20 | 2,236,654 | +0.24(+0.83%) |
Feb 01, 2013 | 29.17 | 29.29 | 28.72 | 28.96 | 1,754,220 | +0.34(+1.19%) |
Jan 31, 2013 | 28.27 | 28.81 | 28.27 | 28.62 | 4,036,185 | +0.50(+1.76%) |
Jan 30, 2013 | 28.01 | 28.46 | 28.01 | 28.13 | 3,075,412 | +0.37(+1.34%) |
Jan 29, 2013 | 27.65 | 27.89 | 27.65 | 27.76 | 1,183,627 | +0.12(+0.42%) |
Jan 28, 2013 | 27.89 | 27.89 | 27.59 | 27.64 | 1,075,509 | -0.23(-0.83%) |
Jan 25, 2013 | 27.54 | 27.87 | 27.54 | 27.87 | 855,730 | +0.47(+1.72%) |
Jan 24, 2013 | 27.69 | 27.79 | 27.37 | 27.40 | 871,157 | -0.20(-0.73%) |
Jan 23, 2013 | 27.76 | 27.77 | 27.58 | 27.60 | 649,368 | -0.15(-0.53%) |
Jan 22, 2013 | 27.50 | 27.83 | 27.48 | 27.75 | 745,035 | +0.26(+0.93%) |
Jan 18, 2013 | 27.52 | 27.55 | 27.34 | 27.49 | 750,518 | +0.02(+0.06%) |
Jan 17, 2013 | 27.40 | 27.54 | 27.27 | 27.48 | 541,671 | +0.16(+0.60%) |
Jan 16, 2013 | 27.32 | 27.43 | 27.17 | 27.31 | 434,651 | -0.10(-0.37%) |
Jan 15, 2013 | 27.31 | 27.54 | 27.31 | 27.41 | 627,428 | -0.02(-0.06%) |
Jan 14, 2013 | 27.50 | 27.55 | 27.21 | 27.43 | 686,246 | -0.14(-0.51%) |
Jan 11, 2013 | 27.68 | 27.77 | 27.33 | 27.57 | 806,933 | -0.08(-0.28%) |
Jan 10, 2013 | 27.65 | 27.71 | 27.54 | 27.65 | 566,404 | +0.13(+0.48%) |
Jan 09, 2013 | 27.50 | 27.56 | 27.42 | 27.52 | 522,984 | +0.09(+0.31%) |
Jan 08, 2013 | 27.65 | 27.79 | 27.38 | 27.43 | 842,269 | -0.29(-1.03%) |
Jan 07, 2013 | 27.24 | 27.78 | 27.22 | 27.72 | 1,462,963 | +0.41(+1.50%) |
Jan 04, 2013 | 27.48 | 27.52 | 27.21 | 27.31 | 1,393,001 | -0.07(-0.25%) |
Jan 03, 2013 | 27.55 | 27.63 | 27.24 | 27.38 | 885,146 | -0.12(-0.45%) |
Jan 02, 2013 | 27.25 | 27.51 | 26.84 | 27.50 | 888,696 | +0.66(+2.45%) |
Dec 31, 2012 | 26.69 | 26.84 | 26.49 | 26.84 | 773,899 | +0.14(+0.52%) |
Dec 28, 2012 | 26.69 | 26.87 | 26.54 | 26.70 | 593,227 | -0.15(-0.55%) |
Dec 27, 2012 | 26.99 | 27.06 | 26.67 | 26.85 | 679,339 | -0.13(-0.49%) |
Dec 26, 2012 | 27.16 | 27.24 | 26.93 | 26.98 | 755,954 | -0.13(-0.49%) |
Dec 24, 2012 | 27.11 | 27.20 | 27.10 | 27.11 | 261,053 | -0.05(-0.20%) |
Dec 21, 2012 | 27.14 | 27.32 | 27.04 | 27.17 | 1,975,617 | -0.42(-1.52%) |
Dec 20, 2012 | 27.38 | 27.58 | 27.28 | 27.58 | 721,987 | +0.20(+0.74%) |
Dec 19, 2012 | 27.30 | 27.64 | 27.27 | 27.38 | 1,404,273 | +0.09(+0.31%) |
Dec 18, 2012 | 27.55 | 27.55 | 27.22 | 27.30 | 1,227,168 | -0.16(-0.59%) |
Dec 17, 2012 | 27.36 | 27.70 | 27.24 | 27.46 | 548,087 | +0.18(+0.65%) |
Dec 14, 2012 | 27.57 | 27.72 | 27.24 | 27.28 | 511,300 | -0.26(-0.96%) |
Dec 13, 2012 | 27.58 | 27.72 | 27.51 | 27.55 | 648,472 | -0.09(-0.34%) |
Dec 12, 2012 | 27.86 | 27.96 | 27.62 | 27.64 | 588,390 | -0.18(-0.64%) |
Dec 11, 2012 | 27.93 | 27.96 | 27.72 | 27.82 | 799,313 | +0.02(+0.08%) |
Dec 10, 2012 | 28.12 | 28.24 | 27.69 | 27.79 | 859,814 | -0.43(-1.54%) |
Dec 07, 2012 | 28.16 | 28.27 | 28.05 | 28.23 | 550,756 | +0.05(+0.17%) |
Dec 06, 2012 | 28.27 | 28.35 | 28.11 | 28.18 | 382,770 | -0.06(-0.22%) |
Dec 05, 2012 | 28.23 | 28.41 | 28.13 | 28.24 | 533,102 | +0.01(+0.03%) |
Dec 04, 2012 | 28.27 | 28.33 | 28.06 | 28.24 | 463,267 | -0.05(-0.19%) |
Nov 30, 2012 | 28.23 | 28.44 | 28.07 | 28.29 | 1,128,206 | +0.17(+0.61%) |
Nov 29, 2012 | 28.20 | 28.20 | 27.72 | 28.12 | 632,353 | +0.22(+0.81%) |
Nov 28, 2012 | 27.74 | 27.91 | 27.54 | 27.89 | 500,934 | +0.01(+0.03%) |
Nov 27, 2012 | 28.18 | 28.19 | 27.87 | 27.89 | 711,171 | -0.28(-1.01%) |
Nov 26, 2012 | 28.06 | 28.34 | 28.03 | 28.17 | 564,143 | -0.14(-0.49%) |
Nov 23, 2012 | 28.16 | 28.32 | 28.01 | 28.31 | 343,966 | +0.21(+0.76%) |
Nov 21, 2012 | 27.96 | 28.11 | 27.74 | 28.09 | 357,357 | +0.15(+0.55%) |
Nov 20, 2012 | 27.89 | 27.94 | 27.53 | 27.94 | 513,490 | +0.13(+0.47%) |
Nov 19, 2012 | 27.63 | 27.81 | 27.47 | 27.81 | 926,227 | +0.37(+1.34%) |
Nov 16, 2012 | 27.27 | 27.51 | 27.07 | 27.44 | 582,306 | +0.26(+0.96%) |
Nov 15, 2012 | 27.14 | 27.23 | 26.88 | 27.18 | 556,275 | +0.09(+0.34%) |
Nov 14, 2012 | 27.38 | 27.44 | 26.97 | 27.09 | 622,086 | -0.19(-0.70%) |
Nov 13, 2012 | 27.07 | 27.45 | 27.07 | 27.28 | 767,805 | -0.02(-0.06%) |
Nov 12, 2012 | 27.35 | 27.41 | 27.12 | 27.30 | 417,726 | -0.03(-0.11%) |
Nov 09, 2012 | 26.99 | 27.37 | 26.84 | 27.33 | 601,582 | +0.21(+0.76%) |
Nov 08, 2012 | 27.29 | 27.40 | 27.07 | 27.12 | 579,481 | -0.15(-0.53%) |
Nov 07, 2012 | 27.63 | 27.63 | 27.07 | 27.27 | 635,209 | -0.49(-1.77%) |
Nov 06, 2012 | 27.66 | 27.96 | 27.57 | 27.76 | 657,031 | +0.11(+0.39%) |
Nov 05, 2012 | 27.60 | 27.71 | 27.31 | 27.65 | 713,131 | +0.07(+0.25%) |
Nov 02, 2012 | 27.69 | 27.76 | 27.30 | 27.58 | 1,587,204 | +0.02(+0.08%) |
Nov 01, 2012 | 27.08 | 27.60 | 26.84 | 27.56 | 1,145,751 | +0.36(+1.33%) |
Oct 31, 2012 | 27.34 | 27.40 | 26.61 | 27.20 | 1,554,122 | -0.18(-0.64%) |
Oct 26, 2012 | 27.08 | 27.37 | 27.37 | 27.37 | 779,524 | +0.29(+1.08%) |
Oct 25, 2012 | 27.23 | 27.46 | 26.90 | 27.08 | 488,861 | +0.02(+0.06%) |
Oct 24, 2012 | 27.17 | 27.26 | 27.00 | 27.07 | 370,369 | -0.14(-0.51%) |
Oct 23, 2012 | 27.17 | 27.27 | 27.06 | 27.20 | 429,770 | -0.25(-0.89%) |
Oct 19, 2012 | 27.92 | 27.92 | 27.38 | 27.45 | 467,835 | -0.51(-1.81%) |
Oct 18, 2012 | 27.99 | 28.22 | 27.91 | 27.96 | 334,749 | -0.09(-0.33%) |
Oct 17, 2012 | 27.96 | 28.14 | 27.88 | 28.05 | 391,161 | +0.17(+0.61%) |
Oct 16, 2012 | 27.79 | 27.95 | 27.73 | 27.88 | 624,874 | +0.11(+0.39%) |
Oct 15, 2012 | 27.69 | 27.83 | 27.50 | 27.77 | 690,760 | +0.08(+0.30%) |
Oct 12, 2012 | 27.77 | 28.04 | 27.63 | 27.69 | 783,151 | -0.17(-0.61%) |
Oct 11, 2012 | 28.03 | 28.09 | 27.82 | 27.86 | 614,924 | -0.09(-0.33%) |
Oct 10, 2012 | 27.97 | 28.22 | 27.89 | 27.95 | 474,558 | +0.01(+0.03%) |
Oct 09, 2012 | 28.20 | 28.29 | 27.86 | 27.94 | 308,452 | -0.31(-1.09%) |
Oct 08, 2012 | 28.28 | 28.31 | 28.05 | 28.25 | 298,156 | -0.02(-0.05%) |
Oct 05, 2012 | 28.12 | 28.39 | 28.07 | 28.26 | 825,659 | +0.21(+0.77%) |
Oct 04, 2012 | 27.92 | 28.11 | 27.84 | 28.05 | 945,276 | +0.21(+0.77%) |
Oct 03, 2012 | 27.66 | 27.86 | 27.61 | 27.83 | 1,460,128 | +0.25(+0.89%) |
Oct 02, 2012 | 27.44 | 27.65 | 27.44 | 27.59 | 834,068 | +0.18(+0.67%) |
Oct 01, 2012 | 27.50 | 27.65 | 27.29 | 27.40 | 1,150,972 | -0.08(-0.31%) |
Sep 28, 2012 | 27.46 | 27.57 | 27.33 | 27.49 | 661,555 | -0.04(-0.14%) |
Sep 27, 2012 | 27.60 | 27.66 | 27.44 | 27.53 | 560,544 | -0.05(-0.19%) |
Sep 26, 2012 | 28.00 | 28.09 | 27.53 | 27.58 | 801,271 | -0.28(-0.99%) |
Sep 25, 2012 | 28.24 | 28.34 | 27.86 | 27.86 | 610,356 | -0.29(-1.03%) |
Sep 24, 2012 | 28.17 | 28.27 | 28.06 | 28.15 | 384,894 | -0.11(-0.40%) |
Sep 21, 2012 | 28.36 | 28.46 | 28.18 | 28.26 | 1,555,281 | +0.07(+0.24%) |
Sep 20, 2012 | 28.05 | 28.21 | 27.82 | 28.19 | 436,522 | +0.06(+0.22%) |
Sep 19, 2012 | 28.05 | 28.17 | 27.89 | 28.13 | 366,122 | +0.10(+0.35%) |
Sep 18, 2012 | 28.18 | 28.26 | 27.99 | 28.03 | 373,990 | -0.23(-0.81%) |
Sep 17, 2012 | 28.30 | 28.56 | 28.25 | 28.26 | 943,306 | -0.09(-0.32%) |
Sep 14, 2012 | 28.21 | 28.49 | 28.18 | 28.35 | 855,545 | +0.11(+0.40%) |
Sep 13, 2012 | 27.88 | 28.24 | 27.67 | 28.24 | 741,469 | +0.38(+1.36%) |
Sep 12, 2012 | 27.55 | 27.86 | 27.54 | 27.86 | 531,845 | +0.31(+1.13%) |
Sep 11, 2012 | 27.39 | 27.58 | 27.34 | 27.54 | 296,050 | +0.17(+0.61%) |
Sep 10, 2012 | 27.67 | 27.73 | 27.36 | 27.38 | 580,813 | -0.36(-1.32%) |
Sep 07, 2012 | 27.75 | 27.77 | 27.57 | 27.74 | 490,517 | +0.03(+0.11%) |
Sep 06, 2012 | 27.66 | 27.75 | 27.61 | 27.71 | 982,008 | +0.14(+0.50%) |
Sep 05, 2012 | 27.60 | 27.67 | 27.42 | 27.57 | 590,363 | +0.06(+0.22%) |