Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.49 | 33.99 | 32.51 | 32.67 | 0 | -0.99(-2.94%) |
Aug 29, 2013 | 33.12 | 34.11 | 32.96 | 33.66 | 189,221 | +0.57(+1.72%) |
Aug 28, 2013 | 33.01 | 33.60 | 32.92 | 33.09 | 0 | +0.19(+0.58%) |
Aug 27, 2013 | 33.27 | 33.96 | 32.80 | 32.90 | 254,879 | -0.88(-2.61%) |
Aug 26, 2013 | 33.68 | 34.42 | 33.40 | 33.78 | 0 | +0.14(+0.42%) |
Aug 23, 2013 | 33.82 | 33.90 | 32.67 | 33.64 | 0 | +0.17(+0.51%) |
Aug 22, 2013 | 32.52 | 33.87 | 32.52 | 33.47 | 205,575 | +1.29(+4.01%) |
Aug 21, 2013 | 32.06 | 32.84 | 31.75 | 32.18 | 0 | +0.03(+0.09%) |
Aug 20, 2013 | 31.45 | 32.36 | 30.85 | 32.15 | 382,699 | +0.63(+2.00%) |
Aug 19, 2013 | 32.08 | 32.55 | 31.52 | 31.52 | 354,163 | -0.65(-2.02%) |
Aug 16, 2013 | 32.17 | 32.71 | 31.84 | 32.17 | 0 | -0.10(-0.31%) |
Aug 15, 2013 | 32.80 | 32.80 | 31.74 | 32.27 | 446,727 | -0.80(-2.42%) |
Aug 14, 2013 | 33.91 | 34.20 | 33.00 | 33.07 | 363,425 | -0.86(-2.53%) |
Aug 13, 2013 | 33.64 | 34.04 | 33.08 | 33.93 | 324,641 | +0.55(+1.65%) |
Aug 12, 2013 | 32.56 | 33.50 | 32.40 | 33.38 | 379,516 | +0.66(+2.02%) |
Aug 09, 2013 | 33.35 | 33.65 | 32.42 | 32.72 | 248,237 | -0.84(-2.50%) |
Aug 08, 2013 | 33.30 | 33.79 | 33.30 | 33.56 | 350,768 | +0.48(+1.45%) |
Aug 07, 2013 | 33.40 | 33.40 | 32.21 | 33.08 | 578,414 | -0.53(-1.58%) |
Aug 06, 2013 | 34.88 | 34.88 | 33.33 | 33.61 | 424,841 | -1.31(-3.75%) |
Aug 05, 2013 | 35.69 | 35.90 | 34.79 | 34.92 | 266,281 | -0.99(-2.76%) |
Aug 02, 2013 | 35.35 | 36.08 | 34.68 | 35.91 | 346,286 | +0.46(+1.30%) |
Aug 01, 2013 | 35.45 | 36.27 | 35.11 | 35.45 | 499,596 | +0.49(+1.40%) |
Jul 31, 2013 | 34.76 | 35.57 | 34.74 | 34.96 | 0 | +0.26(+0.75%) |
Jul 30, 2013 | 34.27 | 34.83 | 34.16 | 34.70 | 0 | +0.24(+0.70%) |
Jul 29, 2013 | 34.50 | 34.79 | 34.01 | 34.46 | 0 | -0.08(-0.23%) |
Jul 26, 2013 | 35.07 | 35.40 | 34.12 | 34.54 | 0 | -0.40(-1.14%) |
Jul 25, 2013 | 33.74 | 34.96 | 33.50 | 34.94 | 0 | +1.54(+4.61%) |
Jul 24, 2013 | 38.51 | 38.51 | 33.01 | 33.40 | 2,046,374 | -5.17(-13.40%) |
Jul 23, 2013 | 38.63 | 39.05 | 38.32 | 38.57 | 871,632 | +0.15(+0.39%) |
Jul 22, 2013 | 37.86 | 38.77 | 37.91 | 38.42 | 0 | +0.51(+1.35%) |
Jul 19, 2013 | 37.99 | 38.25 | 37.30 | 37.91 | 0 | -0.14(-0.37%) |
Jul 18, 2013 | 38.00 | 38.94 | 37.80 | 38.05 | 0 | +0.14(+0.37%) |
Jul 17, 2013 | 38.10 | 38.89 | 37.67 | 37.91 | 543,654 | -0.06(-0.16%) |
Jul 16, 2013 | 39.92 | 40.10 | 37.85 | 37.97 | 0 | -2.02(-5.05%) |
Jul 15, 2013 | 40.09 | 40.24 | 39.50 | 39.99 | 0 | +0.11(+0.28%) |
Jul 12, 2013 | 40.07 | 40.19 | 39.71 | 39.88 | 0 | -0.12(-0.30%) |
Jul 11, 2013 | 40.07 | 40.26 | 39.50 | 40.00 | 0 | +1.03(+2.64%) |
Jul 10, 2013 | 39.11 | 39.69 | 38.56 | 38.97 | 0 | -0.29(-0.74%) |
Jul 09, 2013 | 40.01 | 39.73 | 38.80 | 39.26 | 0 | -0.47(-1.18%) |
Jul 08, 2013 | 40.45 | 40.79 | 39.39 | 39.73 | 583,920 | -0.66(-1.63%) |
Jul 05, 2013 | 39.56 | 40.46 | 38.64 | 40.39 | 0 | +1.87(+4.85%) |
Jul 03, 2013 | 38.75 | 39.14 | 38.32 | 38.52 | 0 | -0.45(-1.15%) |
Jul 02, 2013 | 40.56 | 40.85 | 38.71 | 38.97 | 0 | -1.14(-2.84%) |
Jul 01, 2013 | 40.02 | 41.12 | 39.87 | 40.11 | 0 | +0.34(+0.85%) |
Jun 28, 2013 | 39.25 | 40.12 | 38.45 | 39.77 | 659,195 | +0.52(+1.32%) |
Jun 27, 2013 | 37.51 | 39.64 | 37.48 | 39.25 | 0 | +1.97(+5.28%) |
Jun 26, 2013 | 37.24 | 37.70 | 37.14 | 37.28 | 0 | +0.58(+1.58%) |
Jun 25, 2013 | 37.11 | 37.82 | 36.52 | 36.70 | 415,060 | +0.02(+0.05%) |
Jun 24, 2013 | 37.51 | 37.70 | 36.05 | 36.68 | 0 | -1.32(-3.47%) |
Jun 21, 2013 | 37.65 | 38.46 | 36.31 | 38.00 | 4,384,843 | +0.64(+1.71%) |
Jun 20, 2013 | 37.50 | 37.91 | 36.10 | 37.36 | 0 | -0.54(-1.42%) |
Jun 19, 2013 | 37.74 | 38.20 | 37.18 | 37.90 | 0 | +0.16(+0.42%) |
Jun 18, 2013 | 37.97 | 38.18 | 37.08 | 37.74 | 0 | -0.06(-0.16%) |
Jun 17, 2013 | 35.63 | 38.89 | 35.63 | 37.80 | 0 | +2.80(+8.00%) |
Jun 14, 2013 | 34.90 | 35.69 | 34.54 | 35.00 | 0 | +0.13(+0.37%) |
Jun 13, 2013 | 33.87 | 35.08 | 33.72 | 34.87 | 277,331 | +0.67(+1.96%) |
Jun 12, 2013 | 34.93 | 34.99 | 33.90 | 34.20 | 349,657 | -0.29(-0.84%) |
Jun 11, 2013 | 34.44 | 35.16 | 34.11 | 34.49 | 317,731 | -0.51(-1.46%) |
Jun 10, 2013 | 35.00 | 35.75 | 34.71 | 35.00 | 0 | +0.33(+0.95%) |
Jun 07, 2013 | 33.74 | 34.86 | 33.22 | 34.67 | 0 | +1.32(+3.96%) |
Jun 06, 2013 | 32.41 | 33.35 | 32.06 | 33.35 | 200,743 | +0.84(+2.58%) |
Jun 05, 2013 | 32.68 | 33.34 | 32.11 | 32.51 | 0 | -0.35(-1.07%) |
Jun 04, 2013 | 34.10 | 34.54 | 32.62 | 32.86 | 0 | -1.21(-3.55%) |
Jun 03, 2013 | 34.04 | 34.24 | 33.01 | 34.07 | 343,302 | +0.28(+0.83%) |
May 31, 2013 | 33.99 | 34.50 | 33.79 | 33.79 | 250,552 | -0.52(-1.52%) |
May 30, 2013 | 33.03 | 34.60 | 33.03 | 34.31 | 441,051 | +0.57(+1.69%) |
May 29, 2013 | 33.98 | 34.24 | 33.43 | 33.74 | 279,260 | -0.15(-0.44%) |
May 28, 2013 | 32.76 | 34.10 | 32.76 | 33.89 | 481,630 | +1.57(+4.86%) |
May 24, 2013 | 32.24 | 32.57 | 31.58 | 32.32 | 0 | -0.38(-1.16%) |
May 23, 2013 | 31.92 | 32.92 | 31.17 | 32.70 | 0 | +0.19(+0.58%) |
May 22, 2013 | 33.49 | 34.06 | 32.22 | 32.51 | 0 | -1.03(-3.07%) |
May 21, 2013 | 34.77 | 35.16 | 33.44 | 33.54 | 0 | -1.41(-4.03%) |
May 20, 2013 | 34.10 | 35.36 | 34.10 | 34.95 | 0 | +0.68(+1.98%) |
May 17, 2013 | 33.59 | 34.33 | 33.59 | 34.27 | 0 | +0.84(+2.51%) |
May 16, 2013 | 34.58 | 34.75 | 33.39 | 33.43 | 469,600 | -1.08(-3.13%) |
May 15, 2013 | 33.60 | 34.94 | 33.55 | 34.51 | 466,074 | +2.17(+6.71%) |
May 13, 2013 | 32.60 | 32.75 | 32.17 | 32.34 | 0 | -0.50(-1.52%) |
May 10, 2013 | 31.34 | 33.26 | 31.23 | 32.84 | 0 | +1.51(+4.82%) |
May 09, 2013 | 30.90 | 31.79 | 30.31 | 31.33 | 0 | +0.34(+1.10%) |
May 08, 2013 | 31.00 | 31.41 | 30.84 | 30.99 | 0 | +0.00(+0.00%) |
May 07, 2013 | 30.37 | 31.37 | 30.30 | 30.99 | 0 | +0.77(+2.55%) |
May 06, 2013 | 29.27 | 30.52 | 29.27 | 30.22 | 0 | +0.95(+3.25%) |
May 03, 2013 | 28.84 | 29.43 | 28.45 | 29.27 | 0 | +0.82(+2.88%) |
May 02, 2013 | 28.38 | 28.57 | 28.05 | 28.45 | 0 | +0.24(+0.85%) |
May 01, 2013 | 29.00 | 29.00 | 27.93 | 28.21 | 496,389 | -0.88(-3.03%) |
Apr 30, 2013 | 28.44 | 29.10 | 28.18 | 29.09 | 0 | +0.64(+2.25%) |
Apr 29, 2013 | 28.58 | 28.72 | 28.18 | 28.45 | 452,858 | +0.13(+0.46%) |
Apr 26, 2013 | 28.40 | 28.47 | 28.29 | 28.32 | 399,358 | -0.14(-0.49%) |
Apr 25, 2013 | 28.24 | 29.30 | 27.75 | 28.46 | 1,269,985 | +0.42(+1.50%) |
Apr 24, 2013 | 27.05 | 28.85 | 26.30 | 28.04 | 2,299,454 | +3.38(+13.71%) |
Apr 23, 2013 | 24.65 | 25.04 | 24.38 | 24.66 | 490,651 | +0.26(+1.07%) |
Apr 22, 2013 | 24.36 | 24.49 | 23.87 | 24.40 | 183,817 | +0.06(+0.25%) |
Apr 19, 2013 | 24.10 | 24.38 | 23.86 | 24.34 | 192,156 | +0.29(+1.21%) |
Apr 18, 2013 | 24.67 | 24.70 | 23.76 | 24.05 | 285,619 | -0.49(-2.00%) |
Apr 17, 2013 | 25.04 | 25.04 | 23.95 | 24.54 | 308,683 | -0.74(-2.93%) |
Apr 16, 2013 | 24.97 | 25.32 | 24.46 | 25.28 | 315,938 | +0.73(+2.97%) |
Apr 15, 2013 | 25.38 | 25.38 | 24.36 | 24.55 | 382,899 | -0.97(-3.80%) |
Apr 12, 2013 | 25.44 | 25.54 | 24.93 | 25.52 | 173,836 | -0.04(-0.16%) |
Apr 11, 2013 | 25.69 | 25.93 | 25.38 | 25.56 | 199,555 | -0.14(-0.54%) |
Apr 10, 2013 | 24.95 | 25.74 | 24.95 | 25.70 | 167,494 | +0.88(+3.55%) |
Apr 09, 2013 | 25.45 | 25.64 | 24.81 | 24.82 | 327,895 | -0.44(-1.74%) |
Apr 08, 2013 | 25.48 | 25.48 | 24.45 | 25.26 | 445,072 | -0.14(-0.55%) |
Apr 05, 2013 | 24.81 | 25.46 | 24.72 | 25.40 | 169,540 | +0.09(+0.36%) |
Apr 04, 2013 | 24.78 | 25.35 | 24.47 | 25.31 | 263,263 | +0.45(+1.81%) |
Apr 03, 2013 | 25.67 | 25.77 | 24.66 | 24.86 | 305,162 | -0.96(-3.72%) |
Apr 02, 2013 | 25.52 | 26.36 | 25.42 | 25.82 | 495,330 | +0.51(+2.02%) |
Apr 01, 2013 | 25.70 | 25.70 | 25.04 | 25.31 | 431,822 | -0.35(-1.36%) |
Mar 28, 2013 | 25.48 | 25.76 | 25.22 | 25.66 | 315,650 | +0.22(+0.86%) |
Mar 27, 2013 | 25.00 | 25.47 | 24.83 | 25.44 | 307,461 | +0.30(+1.19%) |
Mar 26, 2013 | 24.96 | 25.17 | 24.80 | 25.14 | 325,455 | +0.23(+0.92%) |
Mar 25, 2013 | 24.47 | 24.98 | 24.47 | 24.91 | 432,698 | +0.28(+1.14%) |
Mar 22, 2013 | 24.87 | 24.91 | 24.30 | 24.63 | 322,863 | -0.17(-0.69%) |
Mar 21, 2013 | 24.50 | 24.82 | 24.20 | 24.80 | 319,168 | +0.08(+0.32%) |
Mar 20, 2013 | 24.58 | 24.85 | 24.46 | 24.72 | 245,539 | +0.19(+0.77%) |
Mar 19, 2013 | 24.39 | 24.69 | 23.96 | 24.53 | 287,082 | +0.29(+1.20%) |
Mar 18, 2013 | 24.30 | 24.43 | 23.88 | 24.24 | 169,657 | -0.20(-0.82%) |
Mar 15, 2013 | 24.43 | 24.55 | 24.26 | 24.44 | 304,253 | +0.04(+0.16%) |
Mar 14, 2013 | 24.22 | 24.41 | 23.94 | 24.40 | 264,378 | +0.32(+1.33%) |
Mar 13, 2013 | 23.75 | 24.35 | 23.67 | 24.08 | 443,899 | +0.15(+0.63%) |
Mar 12, 2013 | 25.10 | 25.20 | 23.61 | 23.93 | 1,324,661 | +1.18(+5.19%) |
Mar 11, 2013 | 22.83 | 22.91 | 22.52 | 22.75 | 178,853 | -0.11(-0.48%) |
Mar 08, 2013 | 22.76 | 22.95 | 22.50 | 22.86 | 231,953 | +0.09(+0.40%) |
Mar 07, 2013 | 22.49 | 22.90 | 22.24 | 22.77 | 282,439 | +0.37(+1.65%) |
Mar 06, 2013 | 22.55 | 22.66 | 22.06 | 22.40 | 314,563 | -0.11(-0.49%) |
Mar 05, 2013 | 22.08 | 22.75 | 22.05 | 22.51 | 306,337 | +0.74(+3.40%) |
Mar 04, 2013 | 21.68 | 21.89 | 21.22 | 21.77 | 513,963 | -0.05(-0.23%) |
Mar 01, 2013 | 21.32 | 21.87 | 21.13 | 21.82 | 552,342 | +0.38(+1.77%) |
Feb 28, 2013 | 21.22 | 21.52 | 21.16 | 21.44 | 711,236 | +0.28(+1.32%) |
Feb 27, 2013 | 20.79 | 21.38 | 20.75 | 21.16 | 298,216 | +0.42(+2.03%) |
Feb 26, 2013 | 20.59 | 20.96 | 20.26 | 20.74 | 535,818 | +0.04(+0.19%) |
Feb 22, 2013 | 20.44 | 21.36 | 20.44 | 20.70 | 303,831 | +0.37(+1.82%) |
Feb 21, 2013 | 20.83 | 20.99 | 19.95 | 20.33 | 322,855 | -0.58(-2.77%) |
Feb 20, 2013 | 21.78 | 21.89 | 20.90 | 20.91 | 205,817 | -0.80(-3.68%) |
Feb 19, 2013 | 21.40 | 21.78 | 21.16 | 21.71 | 258,451 | +0.40(+1.88%) |
Feb 15, 2013 | 22.12 | 22.12 | 21.18 | 21.31 | 328,133 | -0.68(-3.09%) |
Feb 14, 2013 | 21.45 | 22.05 | 21.35 | 21.99 | 287,127 | +0.51(+2.37%) |
Feb 13, 2013 | 21.40 | 21.63 | 21.16 | 21.48 | 228,983 | +0.07(+0.33%) |
Feb 12, 2013 | 20.84 | 21.60 | 20.79 | 21.41 | 511,195 | +0.63(+3.03%) |
Feb 11, 2013 | 20.61 | 20.83 | 20.38 | 20.78 | 420,668 | +0.11(+0.53%) |
Feb 08, 2013 | 20.84 | 20.98 | 20.28 | 20.67 | 590,219 | +0.05(+0.24%) |
Feb 07, 2013 | 21.45 | 22.50 | 19.91 | 20.62 | 1,630,804 | -3.20(-13.43%) |
Feb 06, 2013 | 22.97 | 23.89 | 22.97 | 23.82 | 672,392 | +0.55(+2.36%) |
Feb 04, 2013 | 23.01 | 23.32 | 23.01 | 23.27 | 420,004 | +0.14(+0.61%) |
Feb 01, 2013 | 22.89 | 23.40 | 22.55 | 23.13 | 287,762 | +0.25(+1.09%) |
Jan 31, 2013 | 23.02 | 23.17 | 22.70 | 22.88 | 258,881 | -0.12(-0.52%) |
Jan 30, 2013 | 23.85 | 23.90 | 22.82 | 23.00 | 323,196 | -0.76(-3.20%) |
Jan 29, 2013 | 23.53 | 24.00 | 23.36 | 23.76 | 492,137 | +0.23(+0.98%) |
Jan 28, 2013 | 23.22 | 23.82 | 23.05 | 23.53 | 490,225 | +0.29(+1.25%) |
Jan 25, 2013 | 23.65 | 23.85 | 22.81 | 23.24 | 466,616 | +0.18(+0.78%) |
Jan 24, 2013 | 21.97 | 23.84 | 21.37 | 23.06 | 936,508 | +1.95(+9.24%) |
Jan 23, 2013 | 21.20 | 21.39 | 20.86 | 21.11 | 250,979 | -0.07(-0.33%) |
Jan 22, 2013 | 20.73 | 21.18 | 20.66 | 21.18 | 299,354 | +0.51(+2.47%) |
Jan 18, 2013 | 20.65 | 20.72 | 20.35 | 20.67 | 125,619 | +0.06(+0.29%) |
Jan 17, 2013 | 20.68 | 21.00 | 20.57 | 20.61 | 137,857 | -0.02(-0.10%) |
Jan 16, 2013 | 20.22 | 20.75 | 20.18 | 20.63 | 326,871 | +0.35(+1.73%) |
Jan 15, 2013 | 19.90 | 20.35 | 19.70 | 20.28 | 299,281 | +0.34(+1.71%) |
Jan 14, 2013 | 20.17 | 20.31 | 19.80 | 19.94 | 147,710 | -0.09(-0.45%) |
Jan 11, 2013 | 20.19 | 20.24 | 20.01 | 20.03 | 186,687 | -0.13(-0.64%) |
Jan 10, 2013 | 20.22 | 20.39 | 20.02 | 20.16 | 171,239 | +0.06(+0.30%) |
Jan 09, 2013 | 20.35 | 20.55 | 20.00 | 20.10 | 184,310 | -0.20(-0.99%) |
Jan 08, 2013 | 20.59 | 21.14 | 20.25 | 20.30 | 361,504 | -0.26(-1.26%) |
Jan 07, 2013 | 20.62 | 20.78 | 20.52 | 20.56 | 201,837 | -0.16(-0.77%) |
Jan 04, 2013 | 20.68 | 20.85 | 20.51 | 20.72 | 190,416 | +0.18(+0.88%) |
Jan 03, 2013 | 20.86 | 20.86 | 20.41 | 20.54 | 204,711 | -0.29(-1.39%) |
Jan 02, 2013 | 20.16 | 20.90 | 18.74 | 20.83 | 547,265 | +2.09(+11.15%) |
Dec 31, 2012 | 18.55 | 18.77 | 18.25 | 18.74 | 330,372 | +0.15(+0.81%) |
Dec 28, 2012 | 18.82 | 18.91 | 18.52 | 18.59 | 228,530 | -0.41(-2.16%) |
Dec 27, 2012 | 19.32 | 19.39 | 18.70 | 19.00 | 275,768 | -0.35(-1.81%) |
Dec 26, 2012 | 19.54 | 19.79 | 19.20 | 19.35 | 265,127 | -0.09(-0.46%) |
Dec 24, 2012 | 18.38 | 19.85 | 18.38 | 19.44 | 368,230 | +1.24(+6.81%) |
Dec 21, 2012 | 18.61 | 18.91 | 17.97 | 18.20 | 2,877,011 | -0.82(-4.31%) |
Dec 20, 2012 | 19.66 | 19.80 | 18.84 | 19.02 | 312,884 | -0.46(-2.36%) |
Dec 19, 2012 | 19.29 | 20.04 | 19.15 | 19.48 | 341,215 | +0.17(+0.88%) |
Dec 18, 2012 | 18.65 | 19.36 | 18.38 | 19.31 | 250,438 | +0.66(+3.54%) |
Dec 17, 2012 | 18.54 | 18.98 | 18.39 | 18.65 | 359,088 | +0.07(+0.38%) |
Dec 14, 2012 | 18.83 | 18.84 | 18.40 | 18.58 | 174,092 | -0.21(-1.12%) |
Dec 13, 2012 | 18.85 | 19.24 | 18.67 | 18.79 | 146,207 | -0.02(-0.11%) |
Dec 12, 2012 | 18.76 | 19.31 | 18.68 | 18.81 | 262,828 | +0.14(+0.75%) |
Dec 11, 2012 | 18.59 | 18.88 | 18.42 | 18.67 | 203,377 | +0.20(+1.08%) |
Dec 10, 2012 | 18.50 | 18.75 | 18.22 | 18.47 | 136,880 | +0.00(+0.00%) |
Dec 07, 2012 | 18.42 | 18.69 | 18.18 | 18.47 | 130,040 | +0.12(+0.65%) |
Dec 06, 2012 | 18.58 | 18.58 | 18.04 | 18.35 | 172,297 | -0.29(-1.56%) |
Dec 05, 2012 | 18.93 | 18.93 | 18.15 | 18.64 | 207,476 | -0.23(-1.22%) |
Dec 04, 2012 | 18.27 | 19.10 | 17.90 | 18.87 | 321,255 | +0.03(+0.16%) |
Nov 30, 2012 | 19.00 | 19.00 | 18.57 | 18.84 | 171,537 | -0.10(-0.53%) |
Nov 29, 2012 | 18.97 | 19.10 | 18.83 | 18.94 | 172,398 | -0.03(-0.16%) |
Nov 28, 2012 | 18.55 | 19.10 | 18.50 | 18.97 | 241,997 | +0.32(+1.72%) |
Nov 27, 2012 | 18.42 | 18.93 | 18.36 | 18.65 | 344,779 | +0.33(+1.81%) |
Nov 26, 2012 | 17.91 | 18.35 | 17.82 | 18.32 | 247,818 | +0.35(+1.93%) |
Nov 23, 2012 | 17.71 | 18.13 | 17.69 | 17.97 | 86,441 | +0.29(+1.64%) |
Nov 21, 2012 | 17.17 | 17.78 | 17.08 | 17.68 | 152,221 | +0.51(+2.97%) |
Nov 20, 2012 | 17.10 | 17.24 | 16.87 | 17.17 | 207,788 | -0.05(-0.29%) |
Nov 19, 2012 | 17.09 | 17.63 | 16.95 | 17.22 | 188,297 | +0.35(+2.07%) |
Nov 16, 2012 | 16.49 | 17.15 | 16.25 | 16.87 | 196,382 | +0.37(+2.24%) |
Nov 15, 2012 | 16.67 | 17.07 | 16.42 | 16.50 | 164,162 | -0.22(-1.32%) |
Nov 14, 2012 | 17.10 | 17.24 | 16.62 | 16.72 | 221,011 | -0.37(-2.17%) |
Nov 13, 2012 | 17.12 | 17.17 | 16.84 | 17.09 | 139,050 | -0.13(-0.75%) |
Nov 12, 2012 | 17.19 | 17.23 | 16.93 | 17.22 | 161,211 | +0.13(+0.76%) |
Nov 09, 2012 | 17.12 | 17.45 | 16.94 | 17.09 | 194,177 | -0.14(-0.81%) |
Nov 08, 2012 | 17.96 | 17.96 | 16.90 | 17.23 | 354,023 | -0.73(-4.06%) |
Nov 07, 2012 | 18.14 | 18.21 | 17.80 | 17.96 | 213,606 | -0.38(-2.07%) |
Nov 06, 2012 | 18.41 | 18.58 | 18.27 | 18.34 | 129,300 | -0.05(-0.27%) |
Nov 05, 2012 | 18.37 | 18.63 | 18.21 | 18.39 | 164,781 | +0.10(+0.55%) |
Nov 02, 2012 | 18.27 | 18.47 | 18.17 | 18.29 | 172,442 | +0.00(+0.00%) |
Nov 01, 2012 | 18.04 | 18.31 | 17.88 | 18.29 | 330,156 | +0.34(+1.89%) |
Oct 31, 2012 | 18.16 | 18.20 | 17.90 | 17.95 | 185,392 | -0.04(-0.22%) |
Oct 26, 2012 | 18.21 | 17.99 | 17.99 | 17.99 | 413,700 | -0.22(-1.21%) |
Oct 25, 2012 | 18.47 | 18.91 | 18.06 | 18.21 | 595,711 | -0.11(-0.60%) |
Oct 24, 2012 | 19.28 | 19.74 | 17.77 | 18.32 | 1,798,480 | -4.32(-19.08%) |
Oct 23, 2012 | 22.50 | 23.20 | 22.41 | 22.64 | 319,327 | -0.42(-1.82%) |
Oct 19, 2012 | 23.46 | 23.48 | 22.82 | 23.06 | 172,629 | -0.78(-3.27%) |
Oct 18, 2012 | 23.96 | 23.98 | 23.54 | 23.84 | 79,142 | -0.14(-0.59%) |
Oct 17, 2012 | 23.36 | 24.26 | 23.34 | 23.98 | 132,116 | +0.66(+2.83%) |
Oct 16, 2012 | 23.46 | 23.55 | 23.00 | 23.32 | 84,334 | +0.03(+0.13%) |
Oct 15, 2012 | 22.99 | 23.54 | 22.91 | 23.29 | 129,465 | +0.36(+1.57%) |
Oct 12, 2012 | 23.33 | 23.37 | 22.79 | 22.93 | 161,439 | -0.33(-1.42%) |
Oct 11, 2012 | 23.40 | 23.75 | 23.21 | 23.26 | 163,394 | +0.15(+0.65%) |
Oct 10, 2012 | 22.98 | 23.14 | 22.81 | 23.11 | 154,933 | +0.13(+0.57%) |
Oct 09, 2012 | 23.49 | 23.52 | 22.86 | 22.98 | 170,320 | -0.56(-2.38%) |
Oct 08, 2012 | 23.39 | 23.75 | 23.39 | 23.54 | 93,834 | +0.00(+0.00%) |
Oct 05, 2012 | 23.18 | 23.90 | 23.14 | 23.54 | 302,982 | +0.51(+2.21%) |
Oct 04, 2012 | 23.07 | 23.24 | 22.79 | 23.03 | 174,653 | +0.03(+0.13%) |
Oct 03, 2012 | 23.18 | 23.27 | 22.78 | 23.00 | 216,818 | -0.07(-0.30%) |
Oct 02, 2012 | 22.87 | 23.35 | 22.71 | 23.07 | 202,096 | +0.08(+0.35%) |
Oct 01, 2012 | 23.01 | 23.40 | 22.84 | 22.99 | 263,718 | +0.23(+1.01%) |
Sep 28, 2012 | 22.82 | 23.00 | 22.59 | 22.76 | 160,131 | -0.23(-1.00%) |
Sep 27, 2012 | 22.93 | 23.20 | 22.65 | 22.99 | 152,448 | +0.13(+0.57%) |
Sep 26, 2012 | 23.21 | 23.40 | 22.54 | 22.86 | 317,847 | -0.33(-1.42%) |
Sep 25, 2012 | 24.14 | 24.34 | 23.07 | 23.19 | 320,184 | -0.80(-3.33%) |
Sep 24, 2012 | 23.72 | 24.10 | 23.60 | 23.99 | 151,713 | +0.16(+0.67%) |
Sep 21, 2012 | 24.25 | 24.27 | 23.58 | 23.83 | 1,424,909 | -0.07(-0.29%) |
Sep 20, 2012 | 24.48 | 24.67 | 23.70 | 23.90 | 263,586 | -0.83(-3.36%) |
Sep 19, 2012 | 25.66 | 25.74 | 24.40 | 24.73 | 472,440 | -0.77(-3.02%) |
Sep 18, 2012 | 26.12 | 26.27 | 25.27 | 25.50 | 219,121 | -0.51(-1.96%) |
Sep 17, 2012 | 26.15 | 26.34 | 25.84 | 26.01 | 226,249 | -0.36(-1.37%) |
Sep 14, 2012 | 26.34 | 27.16 | 26.23 | 26.37 | 349,564 | +0.14(+0.53%) |
Sep 13, 2012 | 25.77 | 26.67 | 25.54 | 26.23 | 228,987 | +0.44(+1.71%) |
Sep 12, 2012 | 25.65 | 25.92 | 25.58 | 25.79 | 130,950 | +0.09(+0.35%) |
Sep 11, 2012 | 25.75 | 26.03 | 25.46 | 25.70 | 109,235 | -0.13(-0.50%) |
Sep 10, 2012 | 25.81 | 26.20 | 25.73 | 25.83 | 157,804 | -0.16(-0.62%) |
Sep 07, 2012 | 25.91 | 26.17 | 25.60 | 25.99 | 153,275 | +0.17(+0.66%) |
Sep 06, 2012 | 25.54 | 26.05 | 25.50 | 25.82 | 187,707 | +0.29(+1.14%) |
Sep 05, 2012 | 25.38 | 25.77 | 25.14 | 25.53 | 209,036 | +0.05(+0.20%) |