Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.74 | 40.19 | 39.66 | 40.02 | 0 | +0.36(+0.91%) |
Aug 29, 2013 | 38.50 | 39.72 | 38.24 | 39.66 | 67,259 | +0.87(+2.24%) |
Aug 28, 2013 | 38.50 | 38.87 | 38.20 | 38.79 | 0 | +0.35(+0.91%) |
Aug 27, 2013 | 39.50 | 39.89 | 38.30 | 38.44 | 54,343 | -1.63(-4.07%) |
Aug 26, 2013 | 39.78 | 40.41 | 39.46 | 40.07 | 0 | +0.32(+0.81%) |
Aug 23, 2013 | 39.29 | 39.89 | 38.72 | 39.75 | 0 | +0.43(+1.09%) |
Aug 22, 2013 | 38.41 | 39.42 | 38.41 | 39.32 | 24,075 | +0.91(+2.37%) |
Aug 21, 2013 | 38.29 | 38.75 | 38.20 | 38.41 | 0 | -0.10(-0.26%) |
Aug 20, 2013 | 38.43 | 38.87 | 38.43 | 38.51 | 67,557 | +0.01(+0.03%) |
Aug 19, 2013 | 39.60 | 39.88 | 38.20 | 38.50 | 106,586 | -1.21(-3.05%) |
Aug 16, 2013 | 37.91 | 39.77 | 37.77 | 39.71 | 0 | +1.75(+4.61%) |
Aug 15, 2013 | 38.20 | 38.25 | 37.84 | 37.96 | 119,251 | -0.62(-1.61%) |
Aug 14, 2013 | 38.45 | 38.75 | 38.25 | 38.58 | 83,568 | -0.02(-0.05%) |
Aug 13, 2013 | 37.26 | 38.74 | 37.26 | 38.60 | 75,978 | +0.61(+1.61%) |
Aug 12, 2013 | 37.09 | 38.20 | 37.08 | 37.99 | 146,591 | +0.66(+1.77%) |
Aug 09, 2013 | 38.27 | 38.35 | 36.65 | 37.33 | 198,247 | -1.20(-3.11%) |
Aug 08, 2013 | 39.00 | 39.37 | 37.28 | 38.53 | 373,193 | -2.04(-5.03%) |
Aug 07, 2013 | 40.16 | 40.81 | 39.77 | 40.57 | 56,261 | +0.21(+0.52%) |
Aug 06, 2013 | 40.79 | 40.96 | 39.85 | 40.36 | 49,939 | -0.58(-1.42%) |
Aug 05, 2013 | 40.92 | 41.15 | 40.68 | 40.94 | 55,700 | +0.10(+0.24%) |
Aug 02, 2013 | 39.51 | 40.94 | 39.10 | 40.84 | 92,879 | +1.09(+2.74%) |
Aug 01, 2013 | 39.66 | 39.95 | 39.35 | 39.75 | 176,500 | +0.24(+0.61%) |
Jul 31, 2013 | 39.31 | 40.19 | 39.14 | 39.51 | 0 | +0.42(+1.07%) |
Jul 30, 2013 | 39.62 | 39.70 | 38.63 | 39.09 | 0 | -0.32(-0.81%) |
Jul 29, 2013 | 39.37 | 39.76 | 39.35 | 39.41 | 0 | +0.08(+0.20%) |
Jul 26, 2013 | 39.61 | 39.74 | 39.10 | 39.33 | 0 | -0.57(-1.43%) |
Jul 25, 2013 | 39.70 | 40.08 | 39.61 | 39.90 | 0 | +0.19(+0.48%) |
Jul 24, 2013 | 39.74 | 40.09 | 39.55 | 39.71 | 0 | +0.15(+0.38%) |
Jul 23, 2013 | 39.74 | 39.76 | 39.23 | 39.56 | 0 | -0.20(-0.50%) |
Jul 22, 2013 | 40.12 | 40.46 | 39.55 | 39.76 | 0 | -0.10(-0.25%) |
Jul 19, 2013 | 39.96 | 40.23 | 39.59 | 39.86 | 0 | -0.06(-0.15%) |
Jul 18, 2013 | 40.07 | 40.23 | 39.75 | 39.92 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 40.25 | 40.40 | 39.66 | 39.91 | 91,278 | -0.38(-0.94%) |
Jul 16, 2013 | 40.44 | 40.61 | 40.03 | 40.29 | 0 | -0.24(-0.59%) |
Jul 15, 2013 | 40.53 | 40.73 | 40.05 | 40.53 | 0 | +0.30(+0.75%) |
Jul 12, 2013 | 40.04 | 40.59 | 39.81 | 40.23 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 40.31 | 40.34 | 39.85 | 40.21 | 0 | +0.25(+0.63%) |
Jul 10, 2013 | 40.00 | 40.15 | 39.56 | 39.96 | 0 | -0.13(-0.32%) |
Jul 09, 2013 | 40.53 | 40.45 | 39.95 | 40.09 | 0 | -0.34(-0.84%) |
Jul 08, 2013 | 39.99 | 40.48 | 39.85 | 40.43 | 96,983 | +0.63(+1.58%) |
Jul 05, 2013 | 39.53 | 39.83 | 38.36 | 39.80 | 0 | +0.84(+2.16%) |
Jul 03, 2013 | 38.68 | 38.96 | 38.51 | 38.96 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.69 | 38.99 | 38.44 | 38.75 | 0 | +0.14(+0.36%) |
Jul 01, 2013 | 37.32 | 38.73 | 37.32 | 38.61 | 0 | +1.45(+3.90%) |
Jun 28, 2013 | 37.72 | 37.72 | 37.12 | 37.16 | 202,589 | -0.23(-0.62%) |
Jun 26, 2013 | 37.93 | 37.93 | 37.09 | 37.39 | 0 | -0.44(-1.16%) |
Jun 25, 2013 | 37.84 | 38.38 | 37.76 | 37.83 | 0 | +0.39(+1.04%) |
Jun 24, 2013 | 36.85 | 37.83 | 36.70 | 37.44 | 0 | +0.41(+1.11%) |
Jun 21, 2013 | 38.02 | 38.06 | 36.40 | 37.03 | 197,458 | -0.71(-1.88%) |
Jun 20, 2013 | 37.56 | 37.98 | 37.04 | 37.74 | 0 | -0.21(-0.55%) |
Jun 19, 2013 | 38.84 | 38.84 | 37.76 | 37.95 | 0 | -0.81(-2.09%) |
Jun 18, 2013 | 37.86 | 39.01 | 37.84 | 38.76 | 0 | +0.80(+2.11%) |
Jun 17, 2013 | 38.94 | 38.94 | 37.34 | 37.96 | 0 | -0.58(-1.50%) |
Jun 14, 2013 | 39.71 | 39.75 | 38.51 | 38.54 | 0 | -1.12(-2.82%) |
Jun 13, 2013 | 39.01 | 39.74 | 38.56 | 39.66 | 95,585 | +0.80(+2.06%) |
Jun 12, 2013 | 39.78 | 39.85 | 38.66 | 38.86 | 131,200 | -0.63(-1.60%) |
Jun 11, 2013 | 39.25 | 39.83 | 38.35 | 39.49 | 118,532 | -0.31(-0.78%) |
Jun 10, 2013 | 38.61 | 39.83 | 38.61 | 39.80 | 0 | +1.22(+3.16%) |
Jun 07, 2013 | 38.62 | 38.82 | 38.12 | 38.58 | 0 | +0.12(+0.31%) |
Jun 06, 2013 | 38.45 | 38.92 | 37.67 | 38.46 | 73,130 | -0.08(-0.21%) |
Jun 05, 2013 | 38.25 | 38.84 | 38.00 | 38.54 | 0 | +0.14(+0.36%) |
Jun 04, 2013 | 38.75 | 38.93 | 38.25 | 38.40 | 0 | -0.19(-0.49%) |
Jun 03, 2013 | 38.04 | 38.81 | 37.51 | 38.59 | 219,447 | +0.55(+1.45%) |
May 31, 2013 | 38.18 | 38.77 | 38.00 | 38.04 | 222,626 | -0.45(-1.17%) |
May 30, 2013 | 38.06 | 38.59 | 37.96 | 38.49 | 87,014 | +0.51(+1.34%) |
May 29, 2013 | 38.28 | 38.48 | 37.77 | 37.98 | 102,781 | -0.60(-1.56%) |
May 28, 2013 | 38.99 | 39.36 | 38.24 | 38.58 | 89,969 | -0.11(-0.28%) |
May 24, 2013 | 38.31 | 38.86 | 37.91 | 38.69 | 0 | +0.28(+0.73%) |
May 23, 2013 | 38.23 | 38.50 | 38.01 | 38.41 | 0 | -0.04(-0.10%) |
May 22, 2013 | 39.28 | 39.28 | 38.09 | 38.45 | 0 | -0.71(-1.81%) |
May 21, 2013 | 38.90 | 39.49 | 38.64 | 39.16 | 0 | +0.17(+0.44%) |
May 20, 2013 | 38.51 | 38.99 | 38.17 | 38.99 | 0 | +0.48(+1.25%) |
May 17, 2013 | 38.29 | 38.77 | 37.88 | 38.51 | 0 | +0.61(+1.61%) |
May 16, 2013 | 35.92 | 38.50 | 35.92 | 37.90 | 189,863 | -0.17(-0.45%) |
May 15, 2013 | 37.03 | 38.77 | 36.80 | 38.07 | 0 | +2.18(+6.07%) |
May 13, 2013 | 35.94 | 36.06 | 35.57 | 35.89 | 0 | +0.12(+0.34%) |
May 10, 2013 | 33.90 | 35.99 | 33.61 | 35.77 | 0 | +1.66(+4.87%) |
May 09, 2013 | 33.84 | 34.59 | 33.38 | 34.11 | 0 | +0.35(+1.04%) |
May 08, 2013 | 32.85 | 33.90 | 32.59 | 33.76 | 0 | +1.19(+3.65%) |
May 07, 2013 | 32.31 | 32.72 | 32.02 | 32.57 | 0 | +0.22(+0.68%) |
May 06, 2013 | 32.51 | 32.59 | 32.23 | 32.35 | 0 | -0.09(-0.28%) |
May 03, 2013 | 32.38 | 32.51 | 32.38 | 32.44 | 0 | +0.36(+1.12%) |
May 02, 2013 | 32.42 | 32.46 | 31.95 | 32.08 | 0 | -0.28(-0.87%) |
May 01, 2013 | 33.51 | 33.51 | 32.36 | 32.36 | 156,285 | -1.17(-3.49%) |
Apr 30, 2013 | 33.67 | 33.67 | 33.32 | 33.53 | 0 | -0.10(-0.30%) |
Apr 29, 2013 | 33.87 | 33.87 | 33.56 | 33.63 | 162,892 | -0.09(-0.27%) |
Apr 26, 2013 | 33.85 | 33.85 | 33.68 | 33.72 | 145,170 | -0.11(-0.33%) |
Apr 25, 2013 | 33.56 | 34.10 | 33.25 | 33.83 | 183,142 | +0.45(+1.35%) |
Apr 24, 2013 | 33.53 | 33.62 | 33.30 | 33.38 | 194,913 | -0.29(-0.86%) |
Apr 23, 2013 | 33.52 | 33.84 | 33.20 | 33.67 | 134,816 | +0.40(+1.20%) |
Apr 22, 2013 | 33.24 | 33.33 | 32.99 | 33.27 | 96,511 | +0.02(+0.06%) |
Apr 19, 2013 | 33.40 | 33.66 | 33.23 | 33.25 | 106,130 | -0.10(-0.30%) |
Apr 18, 2013 | 34.23 | 34.24 | 33.25 | 33.35 | 133,039 | -0.72(-2.11%) |
Apr 17, 2013 | 33.99 | 34.28 | 33.64 | 34.07 | 197,935 | -0.09(-0.26%) |
Apr 16, 2013 | 33.26 | 34.25 | 33.26 | 34.16 | 134,731 | +1.03(+3.11%) |
Apr 15, 2013 | 33.83 | 34.09 | 33.00 | 33.13 | 163,822 | -0.77(-2.27%) |
Apr 12, 2013 | 33.78 | 34.22 | 33.00 | 33.90 | 94,327 | +0.08(+0.24%) |
Apr 11, 2013 | 33.32 | 33.97 | 33.01 | 33.82 | 179,750 | +0.55(+1.65%) |
Apr 10, 2013 | 33.25 | 33.73 | 33.17 | 33.27 | 334,089 | +0.01(+0.03%) |
Apr 09, 2013 | 33.38 | 33.52 | 33.18 | 33.26 | 118,050 | -0.03(-0.09%) |
Apr 08, 2013 | 33.80 | 33.80 | 33.03 | 33.29 | 182,012 | -0.49(-1.45%) |
Apr 05, 2013 | 33.93 | 34.50 | 33.52 | 33.78 | 82,098 | -0.53(-1.54%) |
Apr 04, 2013 | 34.16 | 34.57 | 33.72 | 34.31 | 88,010 | +0.21(+0.62%) |
Apr 03, 2013 | 34.60 | 35.06 | 33.90 | 34.10 | 213,724 | -0.35(-1.02%) |
Apr 02, 2013 | 35.00 | 35.13 | 34.27 | 34.45 | 486,326 | -0.54(-1.54%) |
Apr 01, 2013 | 34.55 | 35.03 | 34.13 | 34.99 | 422,569 | +0.10(+0.29%) |
Mar 28, 2013 | 34.69 | 35.22 | 34.15 | 34.89 | 149,636 | +0.28(+0.81%) |
Mar 27, 2013 | 34.50 | 34.92 | 33.99 | 34.61 | 109,012 | -0.05(-0.14%) |
Mar 26, 2013 | 35.01 | 35.01 | 34.37 | 34.66 | 134,604 | -0.44(-1.25%) |
Mar 25, 2013 | 35.77 | 36.41 | 34.90 | 35.10 | 274,672 | -0.33(-0.93%) |
Mar 22, 2013 | 34.60 | 35.73 | 34.60 | 35.43 | 499,018 | +1.43(+4.21%) |
Mar 21, 2013 | 33.88 | 35.35 | 33.61 | 34.00 | 432,467 | -0.21(-0.61%) |
Mar 20, 2013 | 31.70 | 35.34 | 31.50 | 34.21 | 974,365 | +2.59(+8.19%) |
Mar 19, 2013 | 31.78 | 31.79 | 31.34 | 31.62 | 246,490 | -0.18(-0.57%) |
Mar 18, 2013 | 31.52 | 32.03 | 31.50 | 31.80 | 171,238 | +0.17(+0.54%) |
Mar 15, 2013 | 31.65 | 32.09 | 31.59 | 31.63 | 286,288 | +0.05(+0.16%) |
Mar 14, 2013 | 30.08 | 31.61 | 30.06 | 31.58 | 141,424 | +1.44(+4.78%) |
Mar 13, 2013 | 30.40 | 31.26 | 30.01 | 30.14 | 313,489 | -0.08(-0.26%) |
Mar 12, 2013 | 29.97 | 31.00 | 29.82 | 30.22 | 574,634 | -0.36(-1.18%) |
Mar 11, 2013 | 30.38 | 30.64 | 29.20 | 30.58 | 473,312 | +0.48(+1.59%) |
Mar 08, 2013 | 32.40 | 33.69 | 29.57 | 30.10 | 866,817 | -2.19(-6.78%) |
Mar 07, 2013 | 32.21 | 33.14 | 32.13 | 32.29 | 196,928 | +0.08(+0.25%) |
Mar 06, 2013 | 32.72 | 33.48 | 31.98 | 32.21 | 346,351 | -0.32(-0.98%) |
Mar 05, 2013 | 33.25 | 33.91 | 32.38 | 32.53 | 656,431 | -0.77(-2.31%) |
Mar 04, 2013 | 36.24 | 36.24 | 32.98 | 33.30 | 315,697 | -2.90(-8.01%) |
Mar 01, 2013 | 36.52 | 37.23 | 35.00 | 36.20 | 814,775 | -2.72(-7.00%) |
Feb 28, 2013 | 38.60 | 39.25 | 38.39 | 38.92 | 134,538 | +0.42(+1.10%) |
Feb 27, 2013 | 38.04 | 39.01 | 37.92 | 38.50 | 72,799 | +0.48(+1.26%) |
Feb 26, 2013 | 38.84 | 39.13 | 37.77 | 38.02 | 66,593 | -3.18(-7.72%) |
Feb 22, 2013 | 40.72 | 41.37 | 39.92 | 41.20 | 164,777 | +0.68(+1.68%) |
Feb 21, 2013 | 41.29 | 41.57 | 40.00 | 40.52 | 68,430 | -0.81(-1.96%) |
Feb 20, 2013 | 41.65 | 42.17 | 41.13 | 41.33 | 110,494 | -0.16(-0.39%) |
Feb 19, 2013 | 40.16 | 41.55 | 40.00 | 41.49 | 81,422 | +1.29(+3.21%) |
Feb 15, 2013 | 40.61 | 40.72 | 40.12 | 40.20 | 74,704 | -0.17(-0.42%) |
Feb 14, 2013 | 40.32 | 40.86 | 40.32 | 40.37 | 47,678 | -0.30(-0.74%) |
Feb 13, 2013 | 40.20 | 40.72 | 40.11 | 40.67 | 76,067 | +0.41(+1.02%) |
Feb 12, 2013 | 39.90 | 40.26 | 39.89 | 40.26 | 57,414 | +0.29(+0.73%) |
Feb 11, 2013 | 40.12 | 40.35 | 39.84 | 39.97 | 41,972 | -0.26(-0.65%) |
Feb 08, 2013 | 39.97 | 40.63 | 39.42 | 40.23 | 89,642 | +0.24(+0.60%) |
Feb 07, 2013 | 39.11 | 40.33 | 39.07 | 39.99 | 178,284 | +1.03(+2.64%) |
Feb 06, 2013 | 37.97 | 39.04 | 37.90 | 38.96 | 49,369 | +0.79(+2.07%) |
Feb 04, 2013 | 37.98 | 38.23 | 37.83 | 38.17 | 90,779 | -0.06(-0.16%) |
Feb 01, 2013 | 38.64 | 38.99 | 37.98 | 38.23 | 99,340 | -0.30(-0.78%) |
Jan 31, 2013 | 37.91 | 38.65 | 37.91 | 38.53 | 138,656 | +0.50(+1.31%) |
Jan 30, 2013 | 38.29 | 38.62 | 37.57 | 38.03 | 154,602 | -0.42(-1.09%) |
Jan 29, 2013 | 38.40 | 38.49 | 38.03 | 38.45 | 69,576 | +0.05(+0.13%) |
Jan 28, 2013 | 38.09 | 38.43 | 37.94 | 38.40 | 82,182 | +0.24(+0.63%) |
Jan 25, 2013 | 38.42 | 38.84 | 37.47 | 38.16 | 77,926 | -0.21(-0.55%) |
Jan 24, 2013 | 37.54 | 38.45 | 37.13 | 38.37 | 50,265 | +0.76(+2.02%) |
Jan 23, 2013 | 37.63 | 38.12 | 37.38 | 37.61 | 33,039 | +0.01(+0.03%) |
Jan 22, 2013 | 37.58 | 37.68 | 37.04 | 37.60 | 62,159 | -0.11(-0.29%) |
Jan 18, 2013 | 37.41 | 38.05 | 37.41 | 37.71 | 59,001 | +0.17(+0.45%) |
Jan 17, 2013 | 37.49 | 38.11 | 37.14 | 37.54 | 48,387 | +0.35(+0.94%) |
Jan 16, 2013 | 37.27 | 37.52 | 37.00 | 37.19 | 61,672 | -0.27(-0.72%) |
Jan 15, 2013 | 37.23 | 37.86 | 37.22 | 37.46 | 61,028 | +0.12(+0.32%) |
Jan 14, 2013 | 37.15 | 37.84 | 37.14 | 37.34 | 36,347 | +0.10(+0.27%) |
Jan 11, 2013 | 37.03 | 37.42 | 36.80 | 37.24 | 87,499 | +0.28(+0.76%) |
Jan 10, 2013 | 37.73 | 37.78 | 36.77 | 36.96 | 75,606 | -0.77(-2.04%) |
Jan 09, 2013 | 36.86 | 37.84 | 36.74 | 37.73 | 188,500 | +0.70(+1.89%) |
Jan 08, 2013 | 37.00 | 37.29 | 36.75 | 37.03 | 151,266 | +0.13(+0.35%) |
Jan 07, 2013 | 37.59 | 37.92 | 36.34 | 36.90 | 79,003 | -0.97(-2.56%) |
Jan 04, 2013 | 37.68 | 38.13 | 37.12 | 37.87 | 77,408 | +0.38(+1.01%) |
Jan 03, 2013 | 36.90 | 37.89 | 36.66 | 37.49 | 86,380 | +0.53(+1.43%) |
Jan 02, 2013 | 37.14 | 37.26 | 36.20 | 36.96 | 198,695 | +0.76(+2.10%) |
Dec 31, 2012 | 35.35 | 36.50 | 34.96 | 36.20 | 120,790 | +0.78(+2.20%) |
Dec 28, 2012 | 34.31 | 35.82 | 34.31 | 35.42 | 60,227 | +0.88(+2.55%) |
Dec 27, 2012 | 35.73 | 35.97 | 34.12 | 34.54 | 52,211 | -1.20(-3.36%) |
Dec 26, 2012 | 35.98 | 36.08 | 35.49 | 35.74 | 59,978 | -0.24(-0.67%) |
Dec 24, 2012 | 36.00 | 36.00 | 35.65 | 35.98 | 30,721 | -0.05(-0.14%) |
Dec 21, 2012 | 35.78 | 36.09 | 35.50 | 36.03 | 244,449 | -0.13(-0.36%) |
Dec 20, 2012 | 36.00 | 36.38 | 35.62 | 36.16 | 91,832 | +0.11(+0.31%) |
Dec 19, 2012 | 36.53 | 36.53 | 35.85 | 36.05 | 174,134 | -0.44(-1.21%) |
Dec 18, 2012 | 35.73 | 36.49 | 35.37 | 36.49 | 99,024 | +0.87(+2.44%) |
Dec 17, 2012 | 35.59 | 35.95 | 35.37 | 35.62 | 94,581 | +0.05(+0.14%) |
Dec 14, 2012 | 35.42 | 35.82 | 35.41 | 35.57 | 56,803 | -0.12(-0.34%) |
Dec 13, 2012 | 35.56 | 35.84 | 35.51 | 35.69 | 63,465 | +0.06(+0.17%) |
Dec 12, 2012 | 37.08 | 37.49 | 35.58 | 35.63 | 103,453 | -1.36(-3.68%) |
Dec 11, 2012 | 36.58 | 37.08 | 36.26 | 36.99 | 108,830 | +0.58(+1.59%) |
Dec 10, 2012 | 35.68 | 36.53 | 35.46 | 36.41 | 130,867 | +0.67(+1.87%) |
Dec 07, 2012 | 35.65 | 35.86 | 35.43 | 35.74 | 151,329 | +0.15(+0.42%) |
Dec 06, 2012 | 35.30 | 35.76 | 35.01 | 35.59 | 122,850 | +0.16(+0.45%) |
Dec 05, 2012 | 35.87 | 35.87 | 35.11 | 35.43 | 143,365 | -0.39(-1.09%) |
Dec 04, 2012 | 34.41 | 35.89 | 34.32 | 35.82 | 97,869 | +1.44(+4.19%) |
Nov 30, 2012 | 35.32 | 35.48 | 34.09 | 34.38 | 138,659 | -1.01(-2.85%) |
Nov 29, 2012 | 34.80 | 35.71 | 34.80 | 35.39 | 143,182 | +0.92(+2.67%) |
Nov 28, 2012 | 33.10 | 34.50 | 33.10 | 34.47 | 104,173 | +1.15(+3.45%) |
Nov 27, 2012 | 33.13 | 33.45 | 32.88 | 33.32 | 76,883 | +0.06(+0.18%) |
Nov 26, 2012 | 32.86 | 33.36 | 32.81 | 33.26 | 83,720 | +0.33(+1.00%) |
Nov 23, 2012 | 32.48 | 33.19 | 32.39 | 32.93 | 34,029 | +0.57(+1.76%) |
Nov 21, 2012 | 32.30 | 32.84 | 32.23 | 32.36 | 97,340 | +0.02(+0.06%) |
Nov 20, 2012 | 32.29 | 32.73 | 32.02 | 32.34 | 258,261 | -0.10(-0.32%) |
Nov 19, 2012 | 32.72 | 32.72 | 31.98 | 32.44 | 139,028 | +0.06(+0.19%) |
Nov 16, 2012 | 32.17 | 33.00 | 31.30 | 32.38 | 242,457 | +0.06(+0.19%) |
Nov 15, 2012 | 32.08 | 33.07 | 31.91 | 32.32 | 149,696 | +0.15(+0.47%) |
Nov 14, 2012 | 32.70 | 33.03 | 32.01 | 32.17 | 190,140 | -0.38(-1.17%) |
Nov 13, 2012 | 32.40 | 33.43 | 32.33 | 32.55 | 130,324 | +0.08(+0.25%) |
Nov 12, 2012 | 33.18 | 33.86 | 32.03 | 32.47 | 119,508 | -0.72(-2.17%) |
Nov 09, 2012 | 32.96 | 33.76 | 32.60 | 33.19 | 196,485 | +0.25(+0.76%) |
Nov 08, 2012 | 35.88 | 35.88 | 29.94 | 32.94 | 624,698 | -3.09(-8.58%) |
Nov 07, 2012 | 37.02 | 37.02 | 35.79 | 36.03 | 273,144 | -1.35(-3.61%) |
Nov 06, 2012 | 36.45 | 37.57 | 36.16 | 37.38 | 176,884 | +1.28(+3.55%) |
Nov 05, 2012 | 36.55 | 36.55 | 35.90 | 36.10 | 71,397 | -0.34(-0.93%) |
Nov 02, 2012 | 36.81 | 37.22 | 36.44 | 36.44 | 50,475 | -0.24(-0.65%) |
Nov 01, 2012 | 36.39 | 37.52 | 36.18 | 36.68 | 80,771 | +0.25(+0.69%) |
Oct 31, 2012 | 35.70 | 36.55 | 35.62 | 36.43 | 100,648 | +0.64(+1.79%) |
Oct 26, 2012 | 35.73 | 35.79 | 35.79 | 35.79 | 180,400 | +1.21(+3.50%) |
Oct 25, 2012 | 35.89 | 35.96 | 34.30 | 34.58 | 51,792 | -1.18(-3.30%) |
Oct 24, 2012 | 35.87 | 35.93 | 35.28 | 35.76 | 48,044 | +0.04(+0.11%) |
Oct 23, 2012 | 35.22 | 36.04 | 35.15 | 35.72 | 51,329 | +0.79(+2.26%) |
Oct 19, 2012 | 35.98 | 36.20 | 34.91 | 34.93 | 97,402 | -1.15(-3.19%) |
Oct 18, 2012 | 36.47 | 36.47 | 35.66 | 36.08 | 58,571 | -0.31(-0.85%) |
Oct 17, 2012 | 37.05 | 37.13 | 36.15 | 36.39 | 93,863 | -0.84(-2.26%) |
Oct 16, 2012 | 37.43 | 37.56 | 36.82 | 37.23 | 68,264 | +0.06(+0.16%) |
Oct 15, 2012 | 38.10 | 38.10 | 36.79 | 37.17 | 75,649 | -0.62(-1.64%) |
Oct 12, 2012 | 37.87 | 38.15 | 36.99 | 37.79 | 137,499 | -0.18(-0.47%) |
Oct 11, 2012 | 38.02 | 38.51 | 37.84 | 37.97 | 72,033 | +0.13(+0.34%) |
Oct 10, 2012 | 38.19 | 38.67 | 37.57 | 37.84 | 106,044 | -0.49(-1.28%) |
Oct 09, 2012 | 38.62 | 38.62 | 38.22 | 38.33 | 68,813 | -0.32(-0.83%) |
Oct 08, 2012 | 38.04 | 38.81 | 37.54 | 38.65 | 67,475 | +0.49(+1.28%) |
Oct 05, 2012 | 37.67 | 38.30 | 37.59 | 38.16 | 111,495 | +0.56(+1.49%) |
Oct 04, 2012 | 37.13 | 37.76 | 36.89 | 37.60 | 86,925 | +0.58(+1.57%) |
Oct 03, 2012 | 37.07 | 37.50 | 36.90 | 37.02 | 96,532 | -0.04(-0.11%) |
Oct 02, 2012 | 37.20 | 37.87 | 36.88 | 37.06 | 73,016 | -0.09(-0.24%) |
Oct 01, 2012 | 36.50 | 37.24 | 36.30 | 37.15 | 84,370 | +0.72(+1.98%) |
Sep 28, 2012 | 35.29 | 37.28 | 35.29 | 36.43 | 109,553 | +0.93(+2.62%) |
Sep 27, 2012 | 35.32 | 35.73 | 35.14 | 35.50 | 63,552 | +0.23(+0.65%) |
Sep 26, 2012 | 35.52 | 35.80 | 34.94 | 35.27 | 55,502 | -0.16(-0.45%) |
Sep 25, 2012 | 36.66 | 36.85 | 35.30 | 35.43 | 59,526 | -1.00(-2.74%) |
Sep 24, 2012 | 36.35 | 36.96 | 35.97 | 36.43 | 86,221 | -0.04(-0.11%) |
Sep 21, 2012 | 37.73 | 37.76 | 36.37 | 36.47 | 180,836 | -0.83(-2.23%) |
Sep 20, 2012 | 38.07 | 38.07 | 35.97 | 37.30 | 71,890 | -1.00(-2.61%) |
Sep 19, 2012 | 38.69 | 38.69 | 38.20 | 38.30 | 51,791 | -0.35(-0.91%) |
Sep 18, 2012 | 38.67 | 38.77 | 37.69 | 38.65 | 86,859 | +0.05(+0.13%) |
Sep 17, 2012 | 38.70 | 39.04 | 38.26 | 38.60 | 91,492 | -0.39(-1.00%) |
Sep 14, 2012 | 37.90 | 39.16 | 37.90 | 38.99 | 153,088 | +1.20(+3.18%) |
Sep 13, 2012 | 37.06 | 38.13 | 37.02 | 37.79 | 101,516 | +0.70(+1.89%) |
Sep 12, 2012 | 37.21 | 37.35 | 36.37 | 37.09 | 115,175 | -0.12(-0.32%) |
Sep 11, 2012 | 36.44 | 37.22 | 36.17 | 37.21 | 73,590 | +0.81(+2.23%) |
Sep 10, 2012 | 36.23 | 36.55 | 36.11 | 36.40 | 62,706 | +0.22(+0.61%) |
Sep 07, 2012 | 35.67 | 36.36 | 35.03 | 36.18 | 149,077 | +0.40(+1.12%) |
Sep 06, 2012 | 34.78 | 35.83 | 33.98 | 35.78 | 179,257 | +1.07(+3.08%) |
Sep 05, 2012 | 33.47 | 34.75 | 33.30 | 34.71 | 126,422 | +1.14(+3.40%) |