Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.51 | 38.99 | 37.52 | 38.68 | 208,657 | +1.82(+4.94%) |
Aug 29, 2013 | 35.94 | 37.33 | 35.64 | 36.86 | 343,683 | +1.96(+5.62%) |
Aug 28, 2013 | 34.25 | 35.11 | 34.00 | 34.90 | 205,623 | +0.65(+1.90%) |
Aug 27, 2013 | 34.11 | 34.26 | 33.27 | 34.25 | 205,228 | -0.67(-1.92%) |
Aug 26, 2013 | 35.68 | 36.78 | 34.51 | 34.92 | 68,670 | -1.66(-4.54%) |
Aug 23, 2013 | 40.96 | 41.06 | 36.02 | 36.58 | 272,787 | -4.81(-11.62%) |
Aug 22, 2013 | 40.82 | 41.55 | 39.88 | 41.39 | 148,773 | -0.68(-1.62%) |
Aug 21, 2013 | 41.85 | 42.45 | 39.74 | 42.07 | 323,903 | +0.39(+0.94%) |
Aug 20, 2013 | 41.50 | 41.77 | 40.02 | 41.68 | 231,642 | +0.77(+1.88%) |
Aug 19, 2013 | 40.58 | 41.70 | 40.38 | 40.91 | 55,700 | +0.19(+0.47%) |
Aug 16, 2013 | 40.43 | 42.02 | 39.98 | 40.72 | 153,001 | -1.33(-3.16%) |
Aug 15, 2013 | 49.90 | 49.97 | 40.53 | 42.05 | 201,166 | -7.60(-15.31%) |
Aug 14, 2013 | 52.33 | 52.33 | 49.65 | 49.65 | 94,850 | -2.95(-5.61%) |
Aug 13, 2013 | 52.82 | 53.85 | 52.19 | 52.60 | 44,739 | -0.77(-1.44%) |
Aug 12, 2013 | 54.05 | 54.48 | 52.55 | 53.37 | 118,824 | -7.99(-13.02%) |
Aug 09, 2013 | 62.73 | 63.29 | 60.60 | 61.36 | 182,616 | -1.64(-2.60%) |
Aug 08, 2013 | 67.90 | 67.90 | 62.76 | 63.00 | 193,965 | -8.50(-11.89%) |
Aug 07, 2013 | 72.78 | 72.82 | 70.33 | 71.50 | 38,161 | -0.23(-0.32%) |
Aug 06, 2013 | 70.74 | 71.92 | 70.49 | 71.73 | 31,091 | +2.17(+3.12%) |
Aug 05, 2013 | 69.36 | 70.29 | 68.88 | 69.56 | 20,809 | +1.28(+1.87%) |
Aug 02, 2013 | 67.23 | 68.45 | 66.73 | 68.28 | 61,825 | -1.86(-2.65%) |
Aug 01, 2013 | 69.14 | 70.74 | 68.91 | 70.14 | 82,773 | +1.55(+2.26%) |
Jul 31, 2013 | 69.77 | 73.03 | 65.20 | 68.59 | 127,607 | -1.09(-1.56%) |
Jul 30, 2013 | 69.33 | 69.99 | 68.90 | 69.68 | 94,398 | +1.38(+2.02%) |
Jul 29, 2013 | 67.67 | 68.30 | 67.23 | 68.30 | 43,996 | +1.81(+2.72%) |
Jul 26, 2013 | 66.99 | 70.19 | 65.82 | 66.49 | 185,008 | +1.74(+2.69%) |
Jul 25, 2013 | 65.75 | 65.75 | 64.33 | 64.75 | 23,927 | -0.66(-1.01%) |
Jul 24, 2013 | 64.07 | 66.92 | 63.90 | 65.41 | 78,088 | +3.02(+4.84%) |
Jul 23, 2013 | 64.50 | 64.71 | 62.19 | 62.39 | 60,953 | +0.01(+0.02%) |
Jul 22, 2013 | 62.39 | 65.04 | 61.21 | 62.38 | 167,525 | -11.06(-15.06%) |
Jul 19, 2013 | 73.97 | 74.57 | 73.00 | 73.44 | 27,460 | -1.59(-2.12%) |
Jul 18, 2013 | 74.58 | 76.34 | 73.41 | 75.03 | 55,758 | -0.27(-0.36%) |
Jul 17, 2013 | 68.05 | 76.28 | 67.49 | 75.30 | 100,130 | +7.04(+10.31%) |
Jul 16, 2013 | 68.92 | 69.24 | 68.13 | 68.26 | 98,045 | -0.67(-0.97%) |
Jul 15, 2013 | 69.76 | 70.54 | 68.73 | 68.93 | 51,401 | -0.70(-1.01%) |
Jul 12, 2013 | 70.30 | 70.64 | 69.11 | 69.63 | 57,523 | +2.74(+4.09%) |
Jul 11, 2013 | 68.06 | 69.96 | 66.81 | 66.89 | 147,385 | -12.32(-15.55%) |
Jul 10, 2013 | 78.15 | 79.63 | 75.80 | 79.21 | 99,698 | +1.12(+1.43%) |
Jul 09, 2013 | 78.30 | 79.15 | 77.79 | 78.09 | 71,601 | -2.07(-2.58%) |
Jul 08, 2013 | 80.09 | 80.29 | 79.07 | 80.16 | 101,879 | -2.93(-3.53%) |
Jul 05, 2013 | 82.09 | 84.79 | 82.07 | 83.09 | 110,837 | +8.84(+11.91%) |
Jul 03, 2013 | 74.84 | 75.33 | 72.10 | 74.25 | 56,526 | -3.89(-4.98%) |
Jul 02, 2013 | 74.50 | 79.21 | 74.45 | 78.14 | 242,893 | +3.23(+4.31%) |
Jul 01, 2013 | 74.36 | 76.48 | 72.82 | 74.91 | 91,246 | +0.05(+0.07%) |
Jun 28, 2013 | 89.57 | 89.57 | 74.76 | 74.86 | 360,139 | -16.26(-17.84%) |
Jun 26, 2013 | 86.07 | 91.12 | 85.25 | 91.12 | 194,190 | +13.65(+17.62%) |
Jun 25, 2013 | 76.56 | 78.06 | 75.84 | 77.47 | 68,495 | +0.50(+0.65%) |
Jun 24, 2013 | 75.61 | 79.12 | 74.53 | 76.97 | 161,660 | +4.51(+6.22%) |
Jun 21, 2013 | 73.69 | 74.91 | 71.62 | 72.46 | 72,254 | -4.45(-5.79%) |
Jun 20, 2013 | 74.48 | 77.61 | 72.08 | 76.91 | 208,877 | +14.63(+23.49%) |
Jun 19, 2013 | 59.40 | 63.09 | 58.41 | 62.28 | 185,341 | +2.38(+3.97%) |
Jun 18, 2013 | 59.00 | 60.74 | 58.47 | 59.90 | 92,900 | +1.69(+2.90%) |
Jun 17, 2013 | 58.05 | 58.64 | 57.54 | 58.21 | 45,964 | +1.61(+2.84%) |
Jun 14, 2013 | 56.61 | 58.60 | 55.73 | 56.60 | 162,614 | -2.18(-3.71%) |
Jun 13, 2013 | 59.32 | 60.53 | 57.70 | 58.78 | 81,786 | -0.36(-0.61%) |
Jun 12, 2013 | 59.60 | 59.96 | 57.02 | 59.14 | 74,344 | -0.90(-1.50%) |
Jun 11, 2013 | 60.90 | 61.16 | 58.85 | 60.04 | 105,791 | +2.09(+3.61%) |
Jun 10, 2013 | 59.01 | 59.47 | 56.54 | 57.95 | 137,728 | -2.59(-4.28%) |
Jun 07, 2013 | 57.55 | 60.66 | 56.35 | 60.54 | 251,971 | +7.90(+15.01%) |
Jun 06, 2013 | 54.11 | 54.48 | 51.27 | 52.64 | 189,072 | -1.17(-2.17%) |
Jun 05, 2013 | 53.73 | 54.17 | 52.07 | 53.81 | 150,224 | +0.14(+0.26%) |
Jun 04, 2013 | 54.35 | 55.39 | 53.67 | 53.67 | 49,563 | +1.28(+2.44%) |
Jun 03, 2013 | 54.86 | 55.45 | 50.79 | 52.39 | 248,498 | -4.14(-7.32%) |
May 31, 2013 | 55.39 | 56.62 | 54.83 | 56.53 | 169,615 | +3.89(+7.39%) |
May 30, 2013 | 51.19 | 52.97 | 49.95 | 52.64 | 246,197 | -1.96(-3.59%) |
May 29, 2013 | 55.42 | 56.08 | 54.44 | 54.60 | 75,035 | -1.29(-2.31%) |
May 28, 2013 | 55.32 | 56.83 | 53.54 | 55.89 | 135,596 | +0.52(+0.94%) |
May 24, 2013 | 55.27 | 55.77 | 53.99 | 55.37 | 108,662 | +1.87(+3.50%) |
May 23, 2013 | 55.36 | 56.30 | 53.17 | 53.50 | 100,279 | -2.66(-4.74%) |
May 22, 2013 | 52.68 | 56.66 | 48.44 | 56.16 | 383,296 | +0.84(+1.52%) |
May 21, 2013 | 56.27 | 57.40 | 53.77 | 55.32 | 332,984 | +4.73(+9.35%) |
May 20, 2013 | 61.50 | 61.65 | 49.32 | 50.59 | 508,872 | -6.38(-11.20%) |
May 17, 2013 | 53.80 | 57.08 | 53.31 | 56.97 | 191,661 | +3.82(+7.19%) |
May 16, 2013 | 54.90 | 55.15 | 52.33 | 53.15 | 163,976 | -1.32(-2.42%) |
May 15, 2013 | 51.67 | 54.50 | 51.13 | 54.47 | 316,892 | +7.10(+14.99%) |
May 13, 2013 | 46.52 | 47.45 | 46.18 | 47.37 | 89,764 | +1.01(+2.18%) |
May 10, 2013 | 49.29 | 49.83 | 46.17 | 46.36 | 191,969 | -0.61(-1.30%) |
May 09, 2013 | 46.53 | 47.74 | 45.46 | 46.97 | 122,476 | +1.36(+2.98%) |
May 08, 2013 | 45.82 | 47.02 | 45.25 | 45.61 | 83,933 | +0.02(+0.04%) |
May 07, 2013 | 47.58 | 48.12 | 45.41 | 45.59 | 191,548 | +0.38(+0.84%) |
May 06, 2013 | 44.96 | 46.02 | 44.80 | 45.21 | 62,972 | +0.51(+1.14%) |
May 03, 2013 | 45.64 | 46.33 | 44.56 | 44.70 | 171,476 | -1.63(-3.52%) |
May 02, 2013 | 45.27 | 46.86 | 44.73 | 46.33 | 145,548 | -1.07(-2.26%) |
May 01, 2013 | 48.57 | 49.78 | 45.61 | 47.40 | 239,135 | +3.28(+7.43%) |
Apr 30, 2013 | 43.84 | 45.41 | 43.84 | 44.12 | 144,482 | +0.52(+1.19%) |
Apr 29, 2013 | 44.32 | 45.14 | 42.75 | 43.60 | 250,082 | -2.55(-5.53%) |
Apr 26, 2013 | 44.02 | 47.75 | 42.86 | 46.15 | 305,113 | +2.01(+4.56%) |
Apr 25, 2013 | 48.60 | 48.90 | 43.63 | 44.14 | 430,498 | -7.64(-14.76%) |
Apr 24, 2013 | 52.18 | 54.01 | 51.22 | 51.78 | 193,473 | -1.66(-3.11%) |
Apr 23, 2013 | 53.37 | 54.81 | 52.87 | 53.44 | 261,072 | +2.87(+5.68%) |
Apr 22, 2013 | 49.56 | 51.24 | 49.32 | 50.57 | 161,991 | -1.34(-2.58%) |
Apr 19, 2013 | 50.28 | 53.80 | 50.15 | 51.91 | 486,498 | -0.11(-0.21%) |
Apr 18, 2013 | 51.80 | 52.44 | 50.40 | 52.02 | 265,683 | +0.37(+0.71%) |
Apr 17, 2013 | 50.66 | 52.58 | 48.72 | 51.65 | 366,217 | +1.47(+2.93%) |
Apr 16, 2013 | 48.20 | 51.71 | 47.91 | 50.18 | 607,503 | -3.98(-7.35%) |
Apr 15, 2013 | 49.09 | 54.32 | 48.60 | 54.16 | 1,022,396 | +15.30(+39.37%) |
Apr 12, 2013 | 35.88 | 39.23 | 35.56 | 38.86 | 521,697 | +5.45(+16.31%) |
Apr 11, 2013 | 33.59 | 33.61 | 32.77 | 33.41 | 122,643 | -0.12(-0.36%) |
Apr 10, 2013 | 32.49 | 33.81 | 32.40 | 33.53 | 149,085 | +1.24(+3.84%) |
Apr 09, 2013 | 34.45 | 34.51 | 31.85 | 32.29 | 148,248 | -2.76(-7.87%) |
Apr 08, 2013 | 35.25 | 35.49 | 34.82 | 35.05 | 104,961 | +0.16(+0.46%) |
Apr 05, 2013 | 35.62 | 36.00 | 34.71 | 34.89 | 144,129 | -1.67(-4.57%) |
Apr 04, 2013 | 37.13 | 37.58 | 36.20 | 36.56 | 162,060 | +0.51(+1.41%) |
Apr 03, 2013 | 35.24 | 37.03 | 34.84 | 36.05 | 199,189 | +0.93(+2.65%) |
Apr 02, 2013 | 33.93 | 35.24 | 33.75 | 35.12 | 161,644 | +2.80(+8.66%) |
Apr 01, 2013 | 32.43 | 32.92 | 32.17 | 32.32 | 105,122 | +1.11(+3.56%) |
Mar 28, 2013 | 30.88 | 31.60 | 30.46 | 31.21 | 70,133 | +0.97(+3.21%) |
Mar 27, 2013 | 31.37 | 33.17 | 29.98 | 30.24 | 106,602 | +0.11(+0.37%) |
Mar 26, 2013 | 29.95 | 30.35 | 29.95 | 30.13 | 44,630 | +0.31(+1.04%) |
Mar 25, 2013 | 29.97 | 30.29 | 29.50 | 29.82 | 35,934 | -0.35(-1.15%) |
Mar 22, 2013 | 30.17 | 30.30 | 29.81 | 30.17 | 72,581 | +1.34(+4.63%) |
Mar 21, 2013 | 28.64 | 28.83 | 28.45 | 28.83 | 90,224 | -1.14(-3.80%) |
Mar 20, 2013 | 29.82 | 31.97 | 29.74 | 29.97 | 120,291 | +0.31(+1.04%) |
Mar 19, 2013 | 29.82 | 29.92 | 29.11 | 29.66 | 60,654 | +0.01(+0.03%) |
Mar 18, 2013 | 29.37 | 29.69 | 29.25 | 29.65 | 42,575 | -0.44(-1.46%) |
Mar 15, 2013 | 29.85 | 30.16 | 29.25 | 30.09 | 124,137 | -0.01(-0.03%) |
Mar 14, 2013 | 30.35 | 30.35 | 29.67 | 30.10 | 117,074 | +0.50(+1.68%) |
Mar 13, 2013 | 28.79 | 29.75 | 28.58 | 29.60 | 72,589 | +0.84(+2.93%) |
Mar 12, 2013 | 28.72 | 28.92 | 28.26 | 28.76 | 129,984 | -0.59(-2.01%) |
Mar 11, 2013 | 29.90 | 30.01 | 29.34 | 29.35 | 58,721 | -0.10(-0.34%) |
Mar 08, 2013 | 30.78 | 30.95 | 28.52 | 29.45 | 166,409 | -0.31(-1.04%) |
Mar 07, 2013 | 29.36 | 30.05 | 29.22 | 29.76 | 80,369 | +0.59(+2.02%) |
Mar 06, 2013 | 30.43 | 30.85 | 29.00 | 29.17 | 208,654 | -1.09(-3.60%) |
Mar 05, 2013 | 29.35 | 30.79 | 29.09 | 30.26 | 156,231 | -0.47(-1.53%) |
Mar 04, 2013 | 30.68 | 31.15 | 30.33 | 30.73 | 170,980 | +0.08(+0.26%) |
Mar 01, 2013 | 30.54 | 31.11 | 29.95 | 30.65 | 165,709 | -0.24(-0.78%) |
Feb 28, 2013 | 29.92 | 31.16 | 29.83 | 30.89 | 200,086 | +1.48(+5.03%) |
Feb 27, 2013 | 28.89 | 29.80 | 28.72 | 29.41 | 204,042 | +1.19(+4.22%) |
Feb 26, 2013 | 29.59 | 30.54 | 27.95 | 28.22 | 324,173 | -1.90(-6.31%) |
Feb 22, 2013 | 30.75 | 31.40 | 30.11 | 30.12 | 333,903 | -0.29(-0.95%) |
Feb 21, 2013 | 30.72 | 30.80 | 29.89 | 30.41 | 342,879 | -0.49(-1.59%) |
Feb 20, 2013 | 29.62 | 31.66 | 29.50 | 30.90 | 566,933 | +2.57(+9.07%) |
Feb 19, 2013 | 27.14 | 28.82 | 27.07 | 28.33 | 549,449 | +1.19(+4.38%) |
Feb 15, 2013 | 26.67 | 27.53 | 26.42 | 27.14 | 258,164 | +1.61(+6.31%) |
Feb 14, 2013 | 24.44 | 26.07 | 24.29 | 25.53 | 445,720 | +0.75(+3.03%) |
Feb 13, 2013 | 24.17 | 24.83 | 24.12 | 24.78 | 107,612 | +0.80(+3.35%) |
Feb 12, 2013 | 24.66 | 24.89 | 23.88 | 23.98 | 258,251 | -0.28(-1.17%) |
Feb 11, 2013 | 24.20 | 24.61 | 24.02 | 24.26 | 155,425 | +1.09(+4.70%) |
Feb 08, 2013 | 23.24 | 23.51 | 22.79 | 23.17 | 143,643 | -0.01(-0.04%) |
Feb 07, 2013 | 23.34 | 23.46 | 22.36 | 23.18 | 306,733 | +0.77(+3.44%) |
Feb 06, 2013 | 22.83 | 22.84 | 22.35 | 22.41 | 288,573 | -0.25(-1.10%) |
Feb 04, 2013 | 23.20 | 23.22 | 22.32 | 22.66 | 244,174 | +0.18(+0.80%) |
Feb 01, 2013 | 22.01 | 23.24 | 21.88 | 22.48 | 429,706 | -0.83(-3.56%) |
Jan 31, 2013 | 22.67 | 24.04 | 22.55 | 23.31 | 239,929 | +1.06(+4.76%) |
Jan 30, 2013 | 22.53 | 22.71 | 21.68 | 22.25 | 279,898 | -1.55(-6.51%) |
Jan 29, 2013 | 24.39 | 24.41 | 23.57 | 23.80 | 231,111 | -1.20(-4.80%) |
Jan 28, 2013 | 24.77 | 25.33 | 24.54 | 25.00 | 212,278 | +0.81(+3.35%) |
Jan 25, 2013 | 23.66 | 24.42 | 23.53 | 24.19 | 237,962 | +0.97(+4.18%) |
Jan 24, 2013 | 22.95 | 23.32 | 22.62 | 23.22 | 363,550 | +1.19(+5.40%) |
Jan 23, 2013 | 21.85 | 22.33 | 21.60 | 22.03 | 217,616 | -0.13(-0.59%) |
Jan 22, 2013 | 22.77 | 22.77 | 21.81 | 22.16 | 341,898 | -0.70(-3.06%) |
Jan 18, 2013 | 22.36 | 23.16 | 22.36 | 22.86 | 239,977 | -0.36(-1.55%) |
Jan 17, 2013 | 24.41 | 24.47 | 22.73 | 23.22 | 362,633 | -0.51(-2.15%) |
Jan 16, 2013 | 24.22 | 24.39 | 23.54 | 23.73 | 185,635 | -0.21(-0.88%) |
Jan 15, 2013 | 24.28 | 24.47 | 23.50 | 23.94 | 231,312 | -0.80(-3.23%) |
Jan 14, 2013 | 24.70 | 25.54 | 24.51 | 24.74 | 229,784 | -1.51(-5.75%) |
Jan 12, 2013 | 25.69 | 27.02 | 25.69 | 26.25 | 190,358 | +0.00(+0.00%) |
Jan 11, 2013 | 25.69 | 27.02 | 25.69 | 26.25 | 190,358 | +0.76(+2.97%) |
Jan 10, 2013 | 25.87 | 25.90 | 25.15 | 25.49 | 230,964 | -1.22(-4.55%) |
Jan 09, 2013 | 26.81 | 27.47 | 26.62 | 26.71 | 103,297 | +0.02(+0.07%) |
Jan 08, 2013 | 26.52 | 27.21 | 26.20 | 26.69 | 191,403 | -0.56(-2.06%) |
Jan 07, 2013 | 27.83 | 27.89 | 27.07 | 27.25 | 93,889 | +0.14(+0.52%) |
Jan 04, 2013 | 28.19 | 28.83 | 26.93 | 27.11 | 437,784 | -0.22(-0.80%) |
Jan 03, 2013 | 25.64 | 27.70 | 25.11 | 27.33 | 214,566 | +2.01(+7.96%) |
Jan 02, 2013 | 24.09 | 25.42 | 24.08 | 25.32 | 269,629 | -1.59(-5.92%) |
Dec 31, 2012 | 27.78 | 28.02 | 26.67 | 26.91 | 180,352 | -0.81(-2.92%) |
Dec 28, 2012 | 27.71 | 28.20 | 27.63 | 27.72 | 138,090 | +0.44(+1.61%) |
Dec 27, 2012 | 27.97 | 28.16 | 26.57 | 27.28 | 192,996 | -0.68(-2.43%) |
Dec 26, 2012 | 27.51 | 28.32 | 27.28 | 27.96 | 121,100 | -0.27(-0.96%) |
Dec 24, 2012 | 27.74 | 28.35 | 27.55 | 28.23 | 122,222 | +0.26(+0.93%) |
Dec 21, 2012 | 28.20 | 28.29 | 27.20 | 27.97 | 226,189 | -0.09(-0.32%) |
Dec 20, 2012 | 27.68 | 29.00 | 27.37 | 28.06 | 450,565 | +2.68(+10.56%) |
Dec 19, 2012 | 25.24 | 25.52 | 24.67 | 25.38 | 261,324 | +1.26(+5.22%) |
Dec 18, 2012 | 22.64 | 24.81 | 22.52 | 24.12 | 444,408 | +1.25(+5.45%) |
Dec 17, 2012 | 22.80 | 23.34 | 22.70 | 22.87 | 203,276 | -0.11(-0.46%) |
Dec 14, 2012 | 22.43 | 22.99 | 22.16 | 22.98 | 341,605 | +0.78(+3.51%) |
Dec 13, 2012 | 22.50 | 22.89 | 22.07 | 22.20 | 289,850 | +1.53(+7.40%) |
Dec 12, 2012 | 21.11 | 21.44 | 20.03 | 20.67 | 389,995 | -1.04(-4.79%) |
Dec 11, 2012 | 21.73 | 22.05 | 21.64 | 21.71 | 151,562 | +0.51(+2.41%) |
Dec 10, 2012 | 20.89 | 21.25 | 20.88 | 21.20 | 131,170 | -0.28(-1.30%) |
Dec 07, 2012 | 21.45 | 21.82 | 21.12 | 21.48 | 105,899 | -0.16(-0.74%) |
Dec 06, 2012 | 22.29 | 22.36 | 21.14 | 21.64 | 268,998 | -0.28(-1.27%) |
Dec 05, 2012 | 21.89 | 22.61 | 21.77 | 21.92 | 342,392 | +0.19(+0.86%) |
Dec 04, 2012 | 21.92 | 22.24 | 21.42 | 21.73 | 249,462 | +0.83(+3.98%) |
Nov 30, 2012 | 19.91 | 21.44 | 19.67 | 20.90 | 358,715 | +1.28(+6.52%) |
Nov 29, 2012 | 20.16 | 20.18 | 19.36 | 19.62 | 327,675 | -1.00(-4.85%) |
Nov 28, 2012 | 21.86 | 21.90 | 20.45 | 20.62 | 311,966 | +0.56(+2.79%) |
Nov 27, 2012 | 20.01 | 20.20 | 19.81 | 20.06 | 98,492 | +0.16(+0.80%) |
Nov 26, 2012 | 19.91 | 20.17 | 19.75 | 19.90 | 94,369 | -0.02(-0.10%) |
Nov 24, 2012 | 21.13 | 21.19 | 19.79 | 19.92 | 218,937 | -0.06(-0.30%) |
Nov 23, 2012 | 21.13 | 21.19 | 19.79 | 19.98 | 220,252 | -1.34(-6.29%) |
Nov 21, 2012 | 21.99 | 22.17 | 21.25 | 21.32 | 153,384 | -0.39(-1.80%) |
Nov 20, 2012 | 21.84 | 22.30 | 21.68 | 21.71 | 143,588 | -0.09(-0.41%) |
Nov 19, 2012 | 22.13 | 22.60 | 21.64 | 21.80 | 234,555 | -2.00(-8.40%) |
Nov 16, 2012 | 23.54 | 24.17 | 23.04 | 23.80 | 201,200 | +0.75(+3.25%) |
Nov 15, 2012 | 22.71 | 23.85 | 22.71 | 23.05 | 260,113 | +0.18(+0.79%) |
Nov 14, 2012 | 22.97 | 23.47 | 22.33 | 22.87 | 194,347 | -0.51(-2.18%) |
Nov 13, 2012 | 23.86 | 23.88 | 22.54 | 23.38 | 163,732 | -0.05(-0.21%) |
Nov 12, 2012 | 23.11 | 23.91 | 23.04 | 23.43 | 198,856 | +0.37(+1.60%) |
Nov 09, 2012 | 23.20 | 23.34 | 22.63 | 23.06 | 279,704 | -0.40(-1.71%) |
Nov 08, 2012 | 24.90 | 24.92 | 23.36 | 23.46 | 189,181 | -1.31(-5.29%) |
Nov 07, 2012 | 24.62 | 26.19 | 24.43 | 24.77 | 298,256 | +0.42(+1.72%) |
Nov 06, 2012 | 26.35 | 26.68 | 23.80 | 24.35 | 241,877 | -2.24(-8.42%) |
Nov 05, 2012 | 26.93 | 27.24 | 26.40 | 26.59 | 129,914 | -0.65(-2.39%) |
Nov 02, 2012 | 25.14 | 27.50 | 25.09 | 27.24 | 397,141 | +2.97(+12.24%) |
Nov 01, 2012 | 23.62 | 24.29 | 23.57 | 24.27 | 138,574 | +0.08(+0.33%) |
Oct 31, 2012 | 24.38 | 24.49 | 23.81 | 24.19 | 241,611 | -0.43(-1.75%) |
Oct 26, 2012 | 24.62 | 24.62 | 24.62 | 0 | +0.12(+0.49%) | |
Oct 25, 2012 | 24.48 | 24.86 | 24.23 | 24.50 | 233,424 | -1.02(-4.00%) |
Oct 24, 2012 | 25.14 | 25.98 | 25.03 | 25.52 | 381,765 | -0.09(-0.35%) |
Oct 23, 2012 | 25.00 | 25.89 | 24.99 | 25.61 | 322,286 | +0.97(+3.94%) |
Oct 19, 2012 | 23.66 | 25.00 | 23.64 | 24.64 | 1,070,140 | +1.37(+5.89%) |
Oct 18, 2012 | 23.07 | 23.38 | 22.60 | 23.27 | 199,770 | +0.85(+3.79%) |
Oct 17, 2012 | 22.85 | 23.07 | 22.22 | 22.42 | 157,742 | -0.46(-2.01%) |
Oct 16, 2012 | 23.00 | 23.26 | 22.68 | 22.88 | 107,234 | -0.55(-2.35%) |
Oct 15, 2012 | 22.50 | 23.72 | 22.47 | 23.43 | 1,439,961 | +1.55(+7.08%) |
Oct 12, 2012 | 21.49 | 21.91 | 21.25 | 21.88 | 241,985 | +0.88(+4.19%) |
Oct 11, 2012 | 20.72 | 21.00 | 20.41 | 21.00 | 102,193 | +0.08(+0.38%) |
Oct 10, 2012 | 21.17 | 21.33 | 20.68 | 20.92 | 250,693 | -0.25(-1.18%) |
Oct 09, 2012 | 21.13 | 21.78 | 20.85 | 21.17 | 224,517 | +0.25(+1.20%) |
Oct 08, 2012 | 21.00 | 21.13 | 20.72 | 20.92 | 138,222 | +0.85(+4.24%) |
Oct 06, 2012 | 19.49 | 20.40 | 19.40 | 20.07 | 715,568 | +0.00(+0.00%) |
Oct 05, 2012 | 19.49 | 20.40 | 19.40 | 20.07 | 715,568 | +0.79(+4.10%) |
Oct 04, 2012 | 19.55 | 19.76 | 19.15 | 19.28 | 980,425 | -0.67(-3.36%) |
Oct 03, 2012 | 19.64 | 20.10 | 19.60 | 19.95 | 81,971 | +0.07(+0.35%) |
Oct 02, 2012 | 19.60 | 20.30 | 19.46 | 19.88 | 176,860 | +0.17(+0.86%) |
Oct 01, 2012 | 19.49 | 19.90 | 19.02 | 19.71 | 189,030 | -0.35(-1.74%) |
Sep 28, 2012 | 19.90 | 20.47 | 19.74 | 20.06 | 362,116 | +0.21(+1.06%) |
Sep 27, 2012 | 20.54 | 20.79 | 19.64 | 19.85 | 236,904 | -1.34(-6.32%) |
Sep 26, 2012 | 21.65 | 22.12 | 21.00 | 21.19 | 255,424 | -0.43(-1.99%) |
Sep 25, 2012 | 20.66 | 21.69 | 20.43 | 21.62 | 245,194 | +0.50(+2.37%) |
Sep 24, 2012 | 21.38 | 21.40 | 20.73 | 21.12 | 356,262 | +0.96(+4.76%) |
Sep 21, 2012 | 19.18 | 20.51 | 19.15 | 20.16 | 364,813 | +0.12(+0.60%) |
Sep 20, 2012 | 20.26 | 21.01 | 19.93 | 20.04 | 243,916 | +0.04(+0.20%) |
Sep 19, 2012 | 20.00 | 20.36 | 19.75 | 20.00 | 119,318 | +0.22(+1.11%) |
Sep 18, 2012 | 20.48 | 20.56 | 19.28 | 19.78 | 216,947 | -1.36(-6.43%) |
Sep 17, 2012 | 20.22 | 21.48 | 20.10 | 21.14 | 323,851 | +1.18(+5.91%) |
Sep 14, 2012 | 20.10 | 20.45 | 19.92 | 19.96 | 274,573 | -0.02(-0.10%) |
Sep 13, 2012 | 23.13 | 24.12 | 19.80 | 19.98 | 544,306 | -2.96(-12.90%) |
Sep 12, 2012 | 21.88 | 24.46 | 21.85 | 22.94 | 336,777 | +0.41(+1.82%) |
Sep 11, 2012 | 22.06 | 22.69 | 21.86 | 22.53 | 205,617 | -0.27(-1.18%) |
Sep 10, 2012 | 22.41 | 22.99 | 21.82 | 22.80 | 182,383 | +0.72(+3.26%) |
Sep 07, 2012 | 22.72 | 23.06 | 21.97 | 22.08 | 357,737 | -2.24(-9.21%) |
Sep 06, 2012 | 24.32 | 24.77 | 23.71 | 24.32 | 164,343 | -1.01(-3.99%) |
Sep 05, 2012 | 25.20 | 25.68 | 25.08 | 25.33 | 119,570 | +0.21(+0.84%) |