Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.75 | 45.00 | 43.25 | 44.25 | 0 | -0.50(-1.12%) |
Aug 29, 2013 | 42.75 | 45.00 | 42.00 | 44.75 | 0 | +1.75(+4.07%) |
Aug 28, 2013 | 42.50 | 43.75 | 42.00 | 43.00 | 0 | +0.50(+1.18%) |
Aug 27, 2013 | 45.00 | 45.00 | 42.50 | 42.50 | 0 | -2.75(-6.08%) |
Aug 26, 2013 | 46.50 | 46.75 | 45.25 | 45.25 | 0 | -0.75(-1.63%) |
Aug 23, 2013 | 45.75 | 46.25 | 45.25 | 46.00 | 0 | +0.50(+1.10%) |
Aug 22, 2013 | 45.50 | 46.25 | 45.02 | 45.50 | 0 | -0.25(-0.55%) |
Aug 21, 2013 | 45.50 | 46.25 | 44.75 | 45.75 | 0 | +0.25(+0.55%) |
Aug 20, 2013 | 46.75 | 47.25 | 45.00 | 45.50 | 0 | -1.25(-2.67%) |
Aug 19, 2013 | 47.00 | 49.25 | 46.25 | 46.75 | 0 | +0.25(+0.54%) |
Aug 16, 2013 | 48.25 | 49.75 | 46.25 | 46.50 | 0 | -0.75(-1.59%) |
Aug 15, 2013 | 43.50 | 47.50 | 43.00 | 47.25 | 66,647 | +4.00(+9.25%) |
Aug 14, 2013 | 42.50 | 43.25 | 41.25 | 43.25 | 0 | +0.75(+1.76%) |
Aug 13, 2013 | 42.00 | 44.25 | 41.50 | 42.50 | 21,938 | +0.75(+1.80%) |
Aug 12, 2013 | 42.50 | 42.75 | 41.50 | 41.75 | 13,379 | -1.25(-2.91%) |
Aug 09, 2013 | 43.25 | 43.50 | 42.50 | 43.00 | 7,045 | -0.25(-0.58%) |
Aug 08, 2013 | 43.75 | 43.75 | 42.02 | 43.25 | 8,277 | +0.75(+1.76%) |
Aug 07, 2013 | 42.25 | 43.23 | 41.50 | 42.50 | 13,167 | +0.25(+0.59%) |
Aug 06, 2013 | 42.50 | 43.75 | 41.25 | 42.25 | 42,828 | +1.75(+4.32%) |
Aug 05, 2013 | 39.75 | 41.00 | 38.75 | 40.50 | 9,812 | +0.75(+1.89%) |
Aug 02, 2013 | 40.00 | 40.00 | 39.50 | 39.75 | 5,352 | -0.25(-0.62%) |
Aug 01, 2013 | 38.25 | 40.00 | 38.00 | 40.00 | 7,178 | +1.75(+4.58%) |
Jul 31, 2013 | 38.00 | 39.25 | 38.00 | 38.25 | 0 | +0.25(+0.66%) |
Jul 30, 2013 | 38.50 | 39.75 | 37.50 | 38.00 | 0 | -0.50(-1.30%) |
Jul 29, 2013 | 38.25 | 39.75 | 38.00 | 38.50 | 0 | +0.25(+0.65%) |
Jul 26, 2013 | 38.50 | 39.00 | 38.00 | 38.25 | 0 | -0.25(-0.65%) |
Jul 25, 2013 | 39.50 | 39.50 | 38.50 | 38.50 | 0 | -1.00(-2.53%) |
Jul 24, 2013 | 39.75 | 40.50 | 39.25 | 39.50 | 0 | -0.25(-0.63%) |
Jul 23, 2013 | 38.75 | 40.25 | 38.75 | 39.75 | 0 | +1.00(+2.58%) |
Jul 22, 2013 | 39.00 | 39.25 | 38.00 | 38.75 | 0 | -0.50(-1.27%) |
Jul 19, 2013 | 39.25 | 39.25 | 36.75 | 39.25 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 41.25 | 41.25 | 39.00 | 39.25 | 0 | -1.25(-3.09%) |
Jul 17, 2013 | 42.00 | 42.25 | 40.25 | 40.50 | 8,460 | -1.50(-3.57%) |
Jul 16, 2013 | 41.75 | 42.25 | 41.00 | 42.00 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 41.75 | 42.50 | 41.00 | 42.00 | 0 | +0.50(+1.20%) |
Jul 12, 2013 | 42.00 | 42.00 | 40.77 | 41.50 | 0 | -0.25(-0.60%) |
Jul 11, 2013 | 41.75 | 42.50 | 41.50 | 41.75 | 0 | +0.50(+1.21%) |
Jul 10, 2013 | 41.25 | 42.00 | 40.75 | 41.25 | 0 | -0.25(-0.60%) |
Jul 09, 2013 | 42.25 | 43.25 | 41.00 | 41.50 | 0 | +0.25(+0.61%) |
Jul 08, 2013 | 42.50 | 42.50 | 40.50 | 41.25 | 0 | -0.75(-1.79%) |
Jul 05, 2013 | 43.00 | 43.00 | 41.75 | 42.00 | 0 | -0.25(-0.59%) |
Jul 03, 2013 | 43.00 | 43.25 | 41.75 | 42.25 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 41.00 | 43.00 | 40.50 | 42.25 | 0 | +1.00(+2.42%) |
Jul 01, 2013 | 41.50 | 41.75 | 40.00 | 41.25 | 0 | -0.25(-0.60%) |
Jun 28, 2013 | 42.00 | 42.00 | 40.25 | 41.50 | 7,736 | +0.00(+0.00%) |
Jun 26, 2013 | 40.00 | 42.00 | 39.75 | 41.50 | 0 | +1.75(+4.40%) |
Jun 25, 2013 | 38.75 | 40.00 | 38.75 | 39.75 | 0 | +1.00(+2.58%) |
Jun 24, 2013 | 39.50 | 39.50 | 38.75 | 38.75 | 0 | -1.00(-2.52%) |
Jun 21, 2013 | 40.00 | 41.25 | 39.00 | 39.75 | 9,406 | +0.00(+0.00%) |
Jun 20, 2013 | 41.00 | 41.50 | 39.00 | 39.75 | 0 | -1.75(-4.22%) |
Jun 19, 2013 | 43.25 | 43.25 | 40.75 | 41.50 | 0 | -1.25(-2.92%) |
Jun 18, 2013 | 40.25 | 44.25 | 40.25 | 42.75 | 31,090 | +2.25(+5.56%) |
Jun 17, 2013 | 40.75 | 41.00 | 40.25 | 40.50 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 40.25 | 41.50 | 40.00 | 40.50 | 0 | -0.25(-0.61%) |
Jun 13, 2013 | 40.50 | 41.25 | 40.00 | 40.75 | 4,915 | +0.00(+0.00%) |
Jun 12, 2013 | 40.50 | 41.50 | 40.00 | 40.75 | 9,788 | +0.00(+0.00%) |
Jun 11, 2013 | 41.50 | 41.75 | 40.00 | 40.75 | 8,754 | -1.00(-2.40%) |
Jun 10, 2013 | 41.50 | 42.75 | 41.25 | 41.75 | 0 | -0.25(-0.60%) |
Jun 07, 2013 | 42.00 | 43.25 | 41.25 | 42.00 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 39.50 | 42.25 | 39.50 | 42.00 | 0 | +2.25(+5.66%) |
Jun 05, 2013 | 39.50 | 41.00 | 39.25 | 39.75 | 0 | -0.25(-0.62%) |
Jun 04, 2013 | 40.00 | 41.00 | 39.00 | 40.00 | 0 | -0.25(-0.62%) |
Jun 03, 2013 | 42.75 | 44.50 | 39.50 | 40.25 | 38,641 | -3.25(-7.47%) |
May 31, 2013 | 44.50 | 45.50 | 43.50 | 43.50 | 8,548 | -1.25(-2.79%) |
May 30, 2013 | 44.75 | 46.00 | 44.50 | 44.75 | 0 | +0.25(+0.56%) |
May 29, 2013 | 44.50 | 45.25 | 44.00 | 44.50 | 6,936 | +0.50(+1.14%) |
May 28, 2013 | 43.25 | 44.66 | 42.75 | 44.00 | 20,300 | +0.50(+1.15%) |
May 24, 2013 | 45.00 | 45.25 | 42.75 | 43.50 | 0 | -1.75(-3.87%) |
May 23, 2013 | 46.50 | 46.50 | 45.25 | 45.25 | 0 | -1.25(-2.69%) |
May 22, 2013 | 46.75 | 48.00 | 45.75 | 46.50 | 0 | +0.00(+0.00%) |
May 21, 2013 | 48.50 | 48.75 | 46.50 | 46.50 | 0 | -1.75(-3.63%) |
May 20, 2013 | 46.25 | 49.00 | 45.25 | 48.25 | 0 | +1.75(+3.76%) |
May 17, 2013 | 46.75 | 47.50 | 45.00 | 46.50 | 0 | -0.50(-1.06%) |
May 16, 2013 | 48.75 | 49.25 | 45.50 | 47.00 | 49,830 | -1.75(-3.59%) |
May 15, 2013 | 50.00 | 50.50 | 47.25 | 48.75 | 0 | -2.75(-5.34%) |
May 13, 2013 | 50.00 | 52.00 | 50.00 | 51.50 | 0 | +0.50(+0.98%) |
May 10, 2013 | 49.25 | 51.00 | 47.50 | 51.00 | 0 | +1.50(+3.03%) |
May 09, 2013 | 51.00 | 51.50 | 48.12 | 49.50 | 0 | -2.00(-3.88%) |
May 08, 2013 | 51.00 | 52.50 | 51.00 | 51.50 | 0 | -0.25(-0.48%) |
May 07, 2013 | 52.75 | 52.85 | 50.00 | 51.75 | 0 | -1.50(-2.82%) |
May 06, 2013 | 53.50 | 53.50 | 51.25 | 53.25 | 17,130 | +0.50(+0.95%) |
May 03, 2013 | 50.00 | 53.75 | 50.00 | 52.75 | 0 | +2.00(+3.94%) |
May 02, 2013 | 53.25 | 53.25 | 50.00 | 50.75 | 0 | -2.75(-5.14%) |
May 01, 2013 | 55.00 | 55.50 | 52.75 | 53.50 | 0 | -2.00(-3.60%) |
Apr 30, 2013 | 55.75 | 55.75 | 53.50 | 55.50 | 0 | +0.75(+1.37%) |
Apr 29, 2013 | 53.75 | 55.25 | 53.00 | 54.75 | 17,601 | +1.00(+1.86%) |
Apr 26, 2013 | 55.00 | 55.50 | 53.00 | 53.75 | 18,447 | -1.75(-3.15%) |
Apr 25, 2013 | 53.75 | 56.25 | 53.00 | 55.50 | 45,141 | +1.25(+2.30%) |
Apr 24, 2013 | 52.50 | 54.25 | 50.75 | 54.25 | 0 | +1.50(+2.84%) |
Apr 23, 2013 | 52.75 | 54.25 | 51.75 | 52.75 | 33,623 | -0.25(-0.47%) |
Apr 22, 2013 | 50.00 | 53.00 | 50.00 | 53.00 | 47,305 | +3.00(+6.00%) |
Apr 19, 2013 | 55.00 | 55.00 | 45.75 | 50.00 | 105,043 | -2.50(-4.76%) |
Apr 18, 2013 | 55.75 | 56.75 | 51.25 | 52.50 | 50,468 | -2.25(-4.11%) |
Apr 17, 2013 | 53.25 | 56.00 | 48.25 | 54.75 | 87,124 | +2.25(+4.29%) |
Apr 16, 2013 | 53.25 | 60.45 | 52.00 | 52.50 | 217,526 | +1.25(+2.44%) |
Apr 15, 2013 | 47.50 | 51.62 | 46.50 | 51.25 | 66,964 | +4.00(+8.47%) |
Apr 12, 2013 | 47.00 | 49.50 | 45.75 | 47.25 | 72,535 | -0.25(-0.53%) |
Apr 11, 2013 | 45.75 | 47.75 | 45.00 | 47.50 | 43,145 | +2.75(+6.15%) |
Apr 10, 2013 | 42.50 | 46.50 | 42.50 | 44.75 | 57,318 | +1.75(+4.07%) |
Apr 09, 2013 | 43.25 | 43.25 | 41.75 | 43.00 | 9,832 | +0.00(+0.00%) |
Apr 08, 2013 | 42.75 | 43.75 | 41.25 | 43.00 | 20,230 | +0.25(+0.58%) |
Apr 05, 2013 | 40.50 | 43.00 | 40.00 | 42.75 | 21,106 | +2.50(+6.21%) |
Apr 04, 2013 | 39.50 | 41.00 | 39.00 | 40.25 | 16,099 | +1.75(+4.55%) |
Apr 03, 2013 | 42.50 | 42.75 | 38.50 | 38.50 | 54,468 | -3.38(-8.06%) |
Apr 02, 2013 | 43.25 | 43.25 | 41.25 | 41.88 | 16,077 | -0.12(-0.30%) |
Apr 01, 2013 | 43.75 | 45.75 | 40.25 | 42.00 | 104,743 | +0.00(+0.00%) |
Mar 28, 2013 | 38.25 | 44.50 | 38.25 | 42.00 | 149,341 | +4.50(+12.00%) |
Mar 27, 2013 | 37.25 | 37.75 | 36.50 | 37.50 | 8,517 | +0.25(+0.67%) |
Mar 26, 2013 | 36.75 | 38.00 | 36.25 | 37.25 | 32,140 | +0.25(+0.68%) |
Mar 25, 2013 | 38.75 | 38.75 | 37.00 | 37.00 | 10,713 | -1.00(-2.63%) |
Mar 22, 2013 | 38.25 | 38.25 | 37.25 | 38.00 | 9,126 | +0.25(+0.66%) |
Mar 21, 2013 | 38.50 | 39.50 | 37.75 | 37.75 | 8,854 | -0.75(-1.95%) |
Mar 20, 2013 | 39.75 | 39.75 | 37.38 | 38.50 | 10,820 | +0.00(+0.00%) |
Mar 19, 2013 | 39.50 | 39.50 | 37.75 | 38.50 | 9,109 | -0.50(-1.28%) |
Mar 18, 2013 | 38.50 | 40.25 | 38.25 | 39.00 | 20,669 | -1.00(-2.50%) |
Mar 15, 2013 | 39.50 | 40.50 | 38.50 | 40.00 | 20,742 | +1.25(+3.23%) |
Mar 14, 2013 | 37.75 | 40.00 | 37.50 | 38.75 | 6,550 | +0.50(+1.31%) |
Mar 13, 2013 | 40.50 | 40.50 | 37.75 | 38.25 | 11,745 | -0.50(-1.29%) |
Mar 12, 2013 | 39.00 | 40.00 | 38.75 | 38.75 | 6,936 | -0.25(-0.64%) |
Mar 11, 2013 | 39.25 | 40.25 | 38.75 | 39.00 | 15,103 | +0.00(+0.00%) |
Mar 08, 2013 | 39.50 | 39.50 | 38.50 | 39.00 | 9,738 | +0.50(+1.30%) |
Mar 07, 2013 | 39.50 | 40.00 | 38.50 | 38.50 | 13,761 | -0.50(-1.28%) |
Mar 06, 2013 | 39.00 | 40.50 | 39.00 | 39.00 | 12,261 | -0.25(-0.64%) |
Mar 05, 2013 | 38.75 | 40.25 | 38.25 | 39.25 | 17,089 | +1.00(+2.61%) |
Mar 04, 2013 | 37.00 | 38.75 | 36.50 | 38.25 | 10,644 | +0.50(+1.32%) |
Mar 01, 2013 | 38.25 | 38.75 | 37.50 | 37.75 | 8,952 | -0.50(-1.31%) |
Feb 28, 2013 | 39.00 | 39.25 | 38.00 | 38.25 | 9,980 | +0.00(+0.00%) |
Feb 27, 2013 | 36.00 | 38.25 | 36.00 | 38.25 | 8,576 | +1.50(+4.08%) |
Feb 26, 2013 | 38.00 | 38.75 | 35.50 | 36.75 | 22,361 | -2.25(-5.77%) |
Feb 22, 2013 | 41.00 | 41.00 | 37.50 | 39.00 | 20,832 | +0.75(+1.96%) |
Feb 21, 2013 | 41.25 | 42.00 | 35.50 | 38.25 | 62,106 | -3.38(-8.11%) |
Feb 20, 2013 | 42.50 | 43.00 | 41.25 | 41.62 | 19,958 | -0.62(-1.48%) |
Feb 19, 2013 | 43.75 | 43.75 | 41.75 | 42.25 | 21,685 | -0.25(-0.59%) |
Feb 15, 2013 | 42.50 | 43.25 | 42.00 | 42.50 | 13,977 | +0.00(+0.00%) |
Feb 14, 2013 | 43.50 | 43.50 | 41.75 | 42.50 | 8,926 | -0.25(-0.58%) |
Feb 13, 2013 | 43.50 | 43.75 | 41.50 | 42.75 | 20,448 | -0.50(-1.16%) |
Feb 12, 2013 | 46.25 | 47.00 | 41.75 | 43.25 | 37,556 | -1.50(-3.35%) |
Feb 11, 2013 | 41.75 | 44.75 | 40.50 | 44.75 | 54,973 | +3.75(+9.15%) |
Feb 08, 2013 | 41.75 | 41.75 | 39.50 | 41.00 | 35,355 | -0.50(-1.20%) |
Feb 07, 2013 | 41.25 | 42.25 | 38.75 | 41.50 | 32,194 | +0.00(+0.00%) |
Feb 06, 2013 | 41.75 | 42.00 | 38.75 | 41.50 | 28,572 | -1.50(-3.49%) |
Feb 04, 2013 | 41.75 | 44.75 | 40.50 | 43.00 | 70,171 | +2.50(+6.17%) |
Feb 01, 2013 | 43.25 | 47.25 | 35.00 | 40.50 | 184,133 | +0.25(+0.62%) |
Jan 31, 2013 | 36.25 | 40.75 | 35.50 | 40.25 | 131,527 | +5.25(+15.00%) |
Jan 30, 2013 | 34.00 | 35.50 | 33.50 | 35.00 | 57,114 | +1.50(+4.48%) |
Jan 29, 2013 | 32.75 | 34.25 | 32.50 | 33.50 | 47,823 | +1.25(+3.88%) |
Jan 28, 2013 | 31.75 | 32.75 | 30.50 | 32.25 | 22,789 | +1.00(+3.20%) |
Jan 25, 2013 | 32.00 | 32.00 | 30.75 | 31.25 | 19,686 | -0.50(-1.57%) |
Jan 24, 2013 | 33.00 | 33.00 | 31.50 | 31.75 | 19,168 | -1.25(-3.79%) |
Jan 23, 2013 | 33.00 | 34.25 | 32.50 | 33.00 | 35,477 | -0.50(-1.49%) |
Jan 22, 2013 | 32.75 | 33.75 | 31.75 | 33.50 | 69,135 | +2.25(+7.20%) |
Jan 18, 2013 | 31.25 | 31.50 | 30.00 | 31.25 | 18,682 | +0.00(+0.00%) |
Jan 17, 2013 | 31.75 | 31.75 | 30.50 | 31.25 | 17,233 | +0.50(+1.63%) |
Jan 16, 2013 | 30.00 | 31.75 | 29.25 | 30.75 | 33,926 | +0.50(+1.65%) |
Jan 15, 2013 | 29.75 | 30.25 | 28.75 | 30.25 | 10,617 | +0.00(+0.00%) |
Jan 14, 2013 | 29.00 | 30.25 | 28.75 | 30.25 | 12,147 | +1.25(+4.31%) |
Jan 11, 2013 | 29.00 | 30.00 | 28.50 | 29.00 | 18,558 | +0.75(+2.65%) |
Jan 10, 2013 | 29.50 | 30.00 | 28.00 | 28.25 | 24,334 | -1.75(-5.83%) |
Jan 09, 2013 | 30.25 | 30.25 | 29.25 | 30.00 | 11,225 | +0.00(+0.00%) |
Jan 08, 2013 | 30.00 | 30.00 | 28.75 | 30.00 | 9,942 | +0.25(+0.84%) |
Jan 07, 2013 | 30.50 | 30.50 | 29.00 | 29.75 | 12,241 | +0.25(+0.85%) |
Jan 04, 2013 | 27.75 | 30.75 | 27.75 | 29.50 | 35,799 | +1.00(+3.51%) |
Jan 03, 2013 | 28.50 | 29.50 | 27.75 | 28.50 | 21,976 | -0.25(-0.87%) |
Jan 02, 2013 | 27.50 | 28.75 | 26.75 | 28.75 | 14,473 | +2.00(+7.48%) |
Dec 31, 2012 | 27.50 | 27.75 | 26.75 | 26.75 | 6,253 | -0.75(-2.73%) |
Dec 28, 2012 | 27.50 | 27.75 | 26.50 | 27.50 | 10,597 | +0.00(+0.00%) |
Dec 27, 2012 | 27.00 | 27.75 | 26.50 | 27.50 | 10,057 | +0.00(+0.00%) |
Dec 26, 2012 | 27.75 | 28.25 | 27.00 | 27.50 | 11,553 | -0.25(-0.90%) |
Dec 24, 2012 | 25.75 | 27.75 | 25.75 | 27.75 | 8,355 | +1.50(+5.71%) |
Dec 21, 2012 | 25.00 | 26.75 | 24.76 | 26.25 | 10,136 | +1.00(+3.96%) |
Dec 20, 2012 | 25.50 | 25.75 | 25.25 | 25.25 | 6,330 | +0.00(+0.00%) |
Dec 19, 2012 | 25.50 | 26.00 | 25.00 | 25.25 | 7,276 | -0.50(-1.94%) |
Dec 18, 2012 | 25.00 | 26.00 | 24.50 | 25.75 | 9,429 | +0.75(+3.00%) |
Dec 17, 2012 | 25.50 | 26.00 | 24.50 | 25.00 | 11,267 | -0.25(-0.99%) |
Dec 14, 2012 | 25.25 | 26.25 | 25.00 | 25.25 | 16,778 | +0.00(+0.00%) |
Dec 13, 2012 | 25.75 | 26.00 | 24.75 | 25.25 | 22,746 | -0.25(-0.98%) |
Dec 12, 2012 | 25.00 | 26.00 | 25.00 | 25.50 | 22,030 | +0.50(+2.00%) |
Dec 11, 2012 | 25.50 | 25.75 | 24.75 | 25.00 | 17,074 | -0.50(-1.96%) |
Dec 10, 2012 | 25.75 | 26.25 | 25.25 | 25.50 | 10,505 | -0.50(-1.92%) |
Dec 07, 2012 | 26.75 | 26.75 | 25.25 | 26.00 | 10,458 | -0.25(-0.95%) |
Dec 06, 2012 | 26.25 | 26.71 | 25.50 | 26.25 | 3,821 | +0.25(+0.96%) |
Dec 05, 2012 | 26.75 | 27.00 | 25.25 | 26.00 | 31,130 | -0.25(-0.95%) |
Dec 04, 2012 | 27.00 | 28.75 | 26.25 | 26.25 | 20,684 | -0.25(-0.94%) |
Nov 30, 2012 | 25.25 | 27.50 | 25.25 | 26.50 | 51,468 | +1.50(+6.00%) |
Nov 29, 2012 | 25.25 | 25.25 | 24.75 | 25.00 | 4,587 | +0.25(+1.01%) |
Nov 28, 2012 | 25.25 | 25.25 | 24.75 | 24.75 | 4,558 | -0.25(-1.00%) |
Nov 27, 2012 | 25.00 | 25.50 | 24.75 | 25.00 | 10,259 | +0.25(+1.00%) |
Nov 26, 2012 | 25.00 | 25.50 | 24.75 | 24.75 | 5,803 | +0.00(+0.01%) |
Nov 23, 2012 | 25.25 | 25.62 | 24.50 | 24.75 | 2,665 | -0.25(-1.00%) |
Nov 21, 2012 | 25.50 | 25.75 | 25.00 | 25.00 | 5,831 | +0.00(+0.00%) |
Nov 20, 2012 | 24.50 | 25.25 | 24.50 | 25.00 | 1,894 | +0.00(+0.00%) |
Nov 19, 2012 | 25.00 | 25.00 | 24.25 | 25.00 | 2,659 | +0.27(+1.11%) |
Nov 16, 2012 | 24.25 | 24.75 | 23.75 | 24.73 | 4,026 | +0.95(+4.00%) |
Nov 15, 2012 | 25.00 | 25.00 | 23.77 | 23.77 | 9,228 | -1.48(-5.84%) |
Nov 14, 2012 | 25.00 | 25.25 | 24.00 | 25.25 | 15,973 | +0.00(+0.00%) |
Nov 13, 2012 | 24.75 | 25.50 | 24.25 | 25.25 | 10,096 | +0.00(+0.00%) |
Nov 12, 2012 | 25.75 | 25.75 | 24.50 | 25.25 | 10,411 | +0.84(+3.45%) |
Nov 09, 2012 | 25.00 | 25.75 | 24.00 | 24.41 | 11,056 | -1.09(-4.28%) |
Nov 08, 2012 | 25.00 | 25.75 | 24.00 | 25.50 | 13,896 | +0.25(+0.99%) |
Nov 07, 2012 | 25.00 | 26.00 | 24.75 | 25.25 | 10,037 | +0.00(+0.00%) |
Nov 06, 2012 | 26.50 | 26.75 | 25.00 | 25.25 | 22,044 | +0.48(+1.92%) |
Nov 05, 2012 | 27.00 | 27.00 | 24.75 | 24.77 | 47,284 | -1.73(-6.51%) |
Nov 02, 2012 | 26.25 | 26.75 | 26.00 | 26.50 | 17,483 | +0.50(+1.92%) |
Nov 01, 2012 | 24.75 | 26.25 | 24.75 | 26.00 | 22,979 | +1.25(+5.04%) |
Oct 31, 2012 | 25.25 | 25.25 | 24.50 | 24.75 | 13,114 | +0.38(+1.55%) |
Oct 26, 2012 | 25.25 | 24.38 | 24.38 | 24.38 | 147,628 | -0.88(-3.47%) |
Oct 25, 2012 | 23.88 | 27.50 | 23.88 | 25.25 | 27,425 | +0.25(+1.00%) |
Oct 24, 2012 | 25.75 | 26.25 | 24.50 | 25.00 | 29,028 | -1.25(-4.77%) |
Oct 23, 2012 | 27.25 | 27.25 | 25.75 | 26.25 | 18,736 | -3.75(-12.49%) |
Oct 19, 2012 | 29.25 | 30.00 | 29.00 | 30.00 | 15,370 | +1.00(+3.45%) |
Oct 18, 2012 | 30.25 | 30.75 | 29.00 | 29.00 | 12,988 | -0.75(-2.52%) |
Oct 17, 2012 | 30.00 | 30.25 | 29.50 | 29.75 | 7,842 | -0.50(-1.66%) |
Oct 16, 2012 | 30.50 | 31.25 | 30.00 | 30.25 | 4,785 | +0.00(+0.01%) |
Oct 15, 2012 | 30.00 | 31.25 | 29.25 | 30.25 | 11,723 | +0.00(+0.00%) |
Oct 12, 2012 | 30.25 | 30.25 | 29.25 | 30.25 | 4,425 | +0.50(+1.68%) |
Oct 11, 2012 | 30.25 | 30.25 | 28.75 | 29.75 | 7,850 | +0.25(+0.85%) |
Oct 10, 2012 | 31.50 | 31.75 | 29.50 | 29.50 | 14,158 | -1.50(-4.84%) |
Oct 09, 2012 | 30.50 | 31.00 | 29.00 | 31.00 | 40,458 | -2.00(-6.06%) |
Oct 08, 2012 | 32.50 | 33.50 | 32.50 | 33.00 | 12,775 | -0.25(-0.75%) |
Oct 05, 2012 | 35.25 | 36.75 | 33.00 | 33.25 | 60,398 | +0.50(+1.53%) |
Oct 04, 2012 | 32.75 | 33.48 | 31.75 | 32.75 | 6,571 | -0.50(-1.50%) |
Oct 03, 2012 | 32.50 | 35.00 | 31.25 | 33.25 | 54,761 | +0.88(+2.70%) |
Oct 02, 2012 | 31.75 | 32.75 | 31.75 | 32.38 | 7,961 | +0.12(+0.39%) |
Oct 01, 2012 | 35.50 | 35.50 | 32.00 | 32.25 | 22,755 | -2.50(-7.19%) |
Sep 28, 2012 | 34.25 | 35.00 | 33.75 | 34.75 | 5,863 | -0.25(-0.71%) |
Sep 27, 2012 | 35.75 | 36.75 | 34.25 | 35.00 | 22,735 | -1.25(-3.45%) |
Sep 26, 2012 | 37.25 | 37.25 | 35.75 | 36.25 | 2,012 | -1.00(-2.68%) |
Sep 25, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,379 | +0.25(+0.68%) |
Sep 24, 2012 | 37.00 | 37.75 | 36.75 | 37.00 | 1,372 | +0.25(+0.68%) |
Sep 21, 2012 | 37.75 | 38.50 | 36.75 | 36.75 | 4,180 | -1.00(-2.65%) |
Sep 20, 2012 | 38.00 | 38.00 | 37.25 | 37.75 | 4,002 | +0.00(+0.00%) |
Sep 19, 2012 | 37.75 | 38.50 | 37.25 | 37.75 | 4,752 | +0.50(+1.34%) |
Sep 18, 2012 | 38.00 | 38.50 | 37.25 | 37.25 | 1,634 | +0.00(+0.01%) |
Sep 17, 2012 | 37.50 | 38.00 | 37.25 | 37.25 | 1,091 | +0.00(+0.00%) |
Sep 14, 2012 | 36.75 | 38.25 | 36.75 | 37.25 | 3,499 | +0.25(+0.68%) |
Sep 13, 2012 | 38.00 | 39.25 | 36.75 | 37.00 | 5,505 | -0.50(-1.33%) |
Sep 12, 2012 | 38.00 | 38.25 | 37.25 | 37.50 | 1,504 | +0.25(+0.67%) |
Sep 11, 2012 | 38.75 | 38.75 | 37.25 | 37.25 | 3,290 | +0.00(+0.00%) |
Sep 10, 2012 | 37.25 | 38.00 | 37.00 | 37.25 | 1,514 | -0.62(-1.65%) |
Sep 07, 2012 | 38.25 | 38.50 | 37.00 | 37.88 | 4,447 | +0.38(+1.00%) |
Sep 06, 2012 | 37.50 | 38.50 | 37.00 | 37.50 | 3,635 | +0.50(+1.35%) |
Sep 05, 2012 | 38.50 | 38.50 | 37.00 | 37.00 | 4,069 | -1.00(-2.63%) |