Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.66 | 40.02 | 39.65 | 39.88 | 41,843 | -0.17(-0.43%) |
Sep 26, 2013 | 39.68 | 40.16 | 39.66 | 40.05 | 56,484 | +0.38(+0.96%) |
Sep 25, 2013 | 40.01 | 40.01 | 39.62 | 39.67 | 92,256 | -0.46(-1.14%) |
Sep 24, 2013 | 40.57 | 40.66 | 40.02 | 40.13 | 100,606 | -0.53(-1.31%) |
Sep 23, 2013 | 39.83 | 40.89 | 39.45 | 40.66 | 198,216 | +0.70(+1.76%) |
Sep 20, 2013 | 39.64 | 40.28 | 39.41 | 39.96 | 211,434 | +0.50(+1.28%) |
Sep 19, 2013 | 39.89 | 40.37 | 39.23 | 39.45 | 78,414 | -0.45(-1.12%) |
Sep 18, 2013 | 39.05 | 40.17 | 38.66 | 39.90 | 101,363 | +0.82(+2.09%) |
Sep 17, 2013 | 38.43 | 39.08 | 38.21 | 39.08 | 161,572 | +0.56(+1.46%) |
Sep 16, 2013 | 38.87 | 38.94 | 38.25 | 38.52 | 60,869 | -0.04(-0.10%) |
Sep 13, 2013 | 38.66 | 38.66 | 38.32 | 38.56 | 70,481 | +0.11(+0.30%) |
Sep 12, 2013 | 38.60 | 38.64 | 38.23 | 38.44 | 80,773 | -0.17(-0.44%) |
Sep 11, 2013 | 37.83 | 38.69 | 37.73 | 38.62 | 114,254 | +0.81(+2.14%) |
Sep 10, 2013 | 37.44 | 37.99 | 37.23 | 37.81 | 95,189 | +0.67(+1.79%) |
Sep 09, 2013 | 36.78 | 37.54 | 36.67 | 37.14 | 127,516 | +0.41(+1.11%) |
Sep 06, 2013 | 37.79 | 38.09 | 36.67 | 36.73 | 84,782 | -0.74(-1.98%) |
Sep 05, 2013 | 37.16 | 37.90 | 37.06 | 37.47 | 102,828 | +0.47(+1.26%) |
Sep 04, 2013 | 36.78 | 37.01 | 36.65 | 37.01 | 79,550 | +0.34(+0.93%) |
Sep 03, 2013 | 37.52 | 37.55 | 36.33 | 36.67 | 103,481 | -0.20(-0.54%) |
Aug 30, 2013 | 37.82 | 38.02 | 36.69 | 36.87 | 88,446 | -1.06(-2.78%) |
Aug 29, 2013 | 37.26 | 38.11 | 37.24 | 37.92 | 113,845 | +0.54(+1.45%) |
Aug 28, 2013 | 37.46 | 38.06 | 37.27 | 37.38 | 119,438 | -0.07(-0.18%) |
Aug 27, 2013 | 37.34 | 38.04 | 37.23 | 37.45 | 207,930 | -0.46(-1.20%) |
Aug 26, 2013 | 37.95 | 38.27 | 37.74 | 37.90 | 99,870 | +0.09(+0.23%) |
Aug 23, 2013 | 37.51 | 38.00 | 37.29 | 37.82 | 161,582 | +0.29(+0.79%) |
Aug 22, 2013 | 36.79 | 37.80 | 36.79 | 37.52 | 144,265 | +0.68(+1.86%) |
Aug 21, 2013 | 37.01 | 37.48 | 36.81 | 36.84 | 102,855 | -0.37(-1.00%) |
Aug 20, 2013 | 36.90 | 37.88 | 36.90 | 37.21 | 135,547 | +0.36(+0.98%) |
Aug 19, 2013 | 36.75 | 37.46 | 36.58 | 36.85 | 137,714 | +0.08(+0.21%) |
Aug 16, 2013 | 36.75 | 37.48 | 36.66 | 36.77 | 183,141 | -0.18(-0.49%) |
Aug 15, 2013 | 36.53 | 37.65 | 36.36 | 36.95 | 158,656 | -0.02(-0.05%) |
Aug 14, 2013 | 37.29 | 37.65 | 36.96 | 36.97 | 115,293 | -0.47(-1.26%) |
Aug 13, 2013 | 37.58 | 37.78 | 36.99 | 37.44 | 113,551 | -0.28(-0.75%) |
Aug 12, 2013 | 35.58 | 38.37 | 35.58 | 37.73 | 179,160 | +1.93(+5.38%) |
Aug 09, 2013 | 36.38 | 36.58 | 35.72 | 35.80 | 177,986 | -0.77(-2.09%) |
Aug 08, 2013 | 36.73 | 37.13 | 36.20 | 36.56 | 248,553 | +0.29(+0.81%) |
Aug 07, 2013 | 36.21 | 36.41 | 35.79 | 36.27 | 99,368 | -0.18(-0.49%) |
Aug 06, 2013 | 36.85 | 36.85 | 35.95 | 36.45 | 105,508 | -0.61(-1.66%) |
Aug 05, 2013 | 36.47 | 37.18 | 36.42 | 37.06 | 112,374 | +0.71(+1.95%) |
Aug 02, 2013 | 36.94 | 36.94 | 36.27 | 36.36 | 82,355 | -0.60(-1.61%) |
Aug 01, 2013 | 36.78 | 37.22 | 36.55 | 36.95 | 101,768 | +0.43(+1.19%) |
Jul 31, 2013 | 36.33 | 36.84 | 36.09 | 36.52 | 105,419 | +0.18(+0.49%) |
Jul 30, 2013 | 35.96 | 36.38 | 35.86 | 36.34 | 147,130 | +0.37(+1.02%) |
Jul 29, 2013 | 35.69 | 36.06 | 35.58 | 35.97 | 104,895 | +0.17(+0.48%) |
Jul 26, 2013 | 35.15 | 36.15 | 35.06 | 35.80 | 137,434 | +0.25(+0.69%) |
Jul 25, 2013 | 35.69 | 36.20 | 35.42 | 35.55 | 197,819 | -0.33(-0.92%) |
Jul 24, 2013 | 36.23 | 36.24 | 35.53 | 35.88 | 63,895 | -0.24(-0.65%) |
Jul 23, 2013 | 36.06 | 36.38 | 35.92 | 36.12 | 135,619 | +0.26(+0.74%) |
Jul 22, 2013 | 35.11 | 36.14 | 34.96 | 35.86 | 135,279 | +0.66(+1.88%) |
Jul 19, 2013 | 35.55 | 35.74 | 34.78 | 35.19 | 230,372 | -0.61(-1.72%) |
Jul 18, 2013 | 35.10 | 36.05 | 35.02 | 35.81 | 198,707 | +0.84(+2.40%) |
Jul 17, 2013 | 34.64 | 35.29 | 34.49 | 34.97 | 151,182 | +0.49(+1.43%) |
Jul 16, 2013 | 34.44 | 35.04 | 32.78 | 34.48 | 901,493 | -2.97(-7.92%) |
Jul 15, 2013 | 37.82 | 38.09 | 37.35 | 37.44 | 161,362 | -0.43(-1.15%) |
Jul 12, 2013 | 38.18 | 38.42 | 37.88 | 37.88 | 136,546 | -0.29(-0.77%) |
Jul 11, 2013 | 38.07 | 38.46 | 37.91 | 38.17 | 161,922 | +0.50(+1.33%) |
Jul 10, 2013 | 37.56 | 37.96 | 37.46 | 37.67 | 145,417 | +0.06(+0.15%) |
Jul 09, 2013 | 37.17 | 37.76 | 36.82 | 37.61 | 240,713 | +0.66(+1.79%) |
Jul 08, 2013 | 36.96 | 37.23 | 36.65 | 36.95 | 256,694 | +0.10(+0.28%) |
Jul 05, 2013 | 37.16 | 37.23 | 36.42 | 36.85 | 105,201 | +0.20(+0.54%) |
Jul 03, 2013 | 36.66 | 36.93 | 36.48 | 36.65 | 131,436 | -0.01(-0.03%) |
Jul 02, 2013 | 36.72 | 36.93 | 36.46 | 36.66 | 132,669 | -0.10(-0.28%) |
Jul 01, 2013 | 36.11 | 37.23 | 35.91 | 36.76 | 154,473 | +0.69(+1.91%) |
Jun 28, 2013 | 36.15 | 36.69 | 35.93 | 36.07 | 261,982 | -0.29(-0.81%) |
Jun 27, 2013 | 36.24 | 36.73 | 36.21 | 36.37 | 143,809 | +0.35(+0.97%) |
Jun 26, 2013 | 36.36 | 36.36 | 35.97 | 36.02 | 119,025 | -0.08(-0.21%) |
Jun 25, 2013 | 36.06 | 36.20 | 35.38 | 36.09 | 152,479 | +0.50(+1.41%) |
Jun 24, 2013 | 36.38 | 36.49 | 35.47 | 35.59 | 270,427 | -1.49(-4.03%) |
Jun 21, 2013 | 37.37 | 37.37 | 36.75 | 37.08 | 164,379 | -0.24(-0.63%) |
Jun 20, 2013 | 37.84 | 38.18 | 37.21 | 37.32 | 104,606 | -1.31(-3.40%) |
Jun 19, 2013 | 39.22 | 39.35 | 38.60 | 38.63 | 118,070 | -0.58(-1.47%) |
Jun 18, 2013 | 38.83 | 39.52 | 38.67 | 39.21 | 141,016 | +0.40(+1.02%) |
Jun 17, 2013 | 39.13 | 39.13 | 38.62 | 38.81 | 175,074 | +0.09(+0.24%) |
Jun 14, 2013 | 39.19 | 39.42 | 38.65 | 38.72 | 71,175 | -0.42(-1.06%) |
Jun 13, 2013 | 38.97 | 39.47 | 38.74 | 39.13 | 150,447 | +0.06(+0.15%) |
Jun 12, 2013 | 39.54 | 39.93 | 38.90 | 39.08 | 78,269 | -0.08(-0.19%) |
Jun 11, 2013 | 39.15 | 39.85 | 38.72 | 39.15 | 52,289 | -0.80(-2.01%) |
Jun 10, 2013 | 39.24 | 40.01 | 39.18 | 39.96 | 78,598 | +0.67(+1.71%) |
Jun 07, 2013 | 39.19 | 39.47 | 38.77 | 39.28 | 59,410 | +0.22(+0.56%) |
Jun 06, 2013 | 38.46 | 39.08 | 38.39 | 39.07 | 97,458 | +0.73(+1.90%) |
Jun 05, 2013 | 38.61 | 38.92 | 38.27 | 38.34 | 93,238 | -0.35(-0.90%) |
Jun 04, 2013 | 38.10 | 38.74 | 37.92 | 38.69 | 187,121 | +0.60(+1.56%) |
Jun 03, 2013 | 37.79 | 38.19 | 37.35 | 38.09 | 193,358 | -0.80(-2.06%) |
May 31, 2013 | 38.57 | 39.56 | 38.57 | 38.90 | 70,364 | -0.02(-0.05%) |
May 30, 2013 | 38.73 | 39.08 | 38.69 | 38.92 | 44,690 | +0.16(+0.41%) |
May 29, 2013 | 39.51 | 39.52 | 38.30 | 38.76 | 116,411 | -1.17(-2.93%) |
May 28, 2013 | 39.96 | 40.40 | 39.63 | 39.93 | 64,288 | +0.60(+1.51%) |
May 24, 2013 | 39.05 | 39.40 | 38.89 | 39.33 | 31,779 | +0.06(+0.14%) |
May 23, 2013 | 38.89 | 39.63 | 38.76 | 39.28 | 57,470 | -0.17(-0.43%) |
May 22, 2013 | 39.94 | 40.48 | 39.12 | 39.45 | 90,341 | -0.53(-1.32%) |
May 21, 2013 | 39.85 | 40.26 | 39.82 | 39.97 | 90,150 | -0.04(-0.09%) |
May 20, 2013 | 40.00 | 40.28 | 39.74 | 40.01 | 169,011 | -0.27(-0.68%) |
May 17, 2013 | 39.84 | 40.62 | 39.84 | 40.29 | 108,415 | +0.57(+1.43%) |
May 16, 2013 | 39.61 | 40.36 | 39.51 | 39.72 | 60,347 | -0.04(-0.10%) |
May 15, 2013 | 38.99 | 39.86 | 38.97 | 39.76 | 99,402 | +1.09(+2.81%) |
May 13, 2013 | 38.98 | 38.98 | 38.40 | 38.67 | 136,235 | -0.43(-1.11%) |
May 10, 2013 | 38.76 | 39.16 | 38.55 | 39.11 | 101,582 | +0.35(+0.90%) |
May 09, 2013 | 38.61 | 39.20 | 38.60 | 38.76 | 82,994 | -0.11(-0.29%) |
May 08, 2013 | 38.44 | 38.87 | 38.03 | 38.87 | 137,080 | +0.01(+0.02%) |
May 07, 2013 | 37.33 | 38.88 | 37.24 | 38.86 | 89,541 | +1.48(+3.97%) |
May 06, 2013 | 36.83 | 37.43 | 36.64 | 37.38 | 170,802 | -0.47(-1.24%) |
May 03, 2013 | 39.70 | 43.65 | 37.30 | 37.85 | 553,660 | -0.37(-0.96%) |
May 02, 2013 | 39.17 | 39.86 | 37.88 | 38.21 | 236,343 | -0.77(-1.98%) |
May 01, 2013 | 40.89 | 40.89 | 38.87 | 38.98 | 135,629 | -2.25(-5.47%) |
Apr 30, 2013 | 40.93 | 41.35 | 40.54 | 41.24 | 119,107 | +0.47(+1.15%) |
Apr 29, 2013 | 40.26 | 41.32 | 40.12 | 40.77 | 73,703 | +0.75(+1.88%) |
Apr 26, 2013 | 40.98 | 41.07 | 39.41 | 40.01 | 145,747 | -1.05(-2.56%) |
Apr 25, 2013 | 41.29 | 41.43 | 40.92 | 41.07 | 60,779 | -0.25(-0.61%) |
Apr 24, 2013 | 40.51 | 41.39 | 40.42 | 41.32 | 62,289 | +0.89(+2.21%) |
Apr 23, 2013 | 39.90 | 40.51 | 39.67 | 40.43 | 36,634 | +0.81(+2.04%) |
Apr 22, 2013 | 39.75 | 39.75 | 38.51 | 39.62 | 67,415 | -0.07(-0.17%) |
Apr 19, 2013 | 38.83 | 40.05 | 38.50 | 39.69 | 157,069 | +0.99(+2.55%) |
Apr 18, 2013 | 39.20 | 39.35 | 38.44 | 38.70 | 77,189 | -0.34(-0.87%) |
Apr 17, 2013 | 39.42 | 39.97 | 38.80 | 39.04 | 130,121 | -0.84(-2.10%) |
Apr 16, 2013 | 39.15 | 40.03 | 38.97 | 39.87 | 90,477 | +1.15(+2.96%) |
Apr 15, 2013 | 40.99 | 41.25 | 38.54 | 38.73 | 138,809 | -2.54(-6.14%) |
Apr 12, 2013 | 40.96 | 41.37 | 40.95 | 41.26 | 69,200 | -0.01(-0.02%) |
Apr 11, 2013 | 41.32 | 41.49 | 40.94 | 41.27 | 73,206 | +0.02(+0.05%) |
Apr 10, 2013 | 40.72 | 41.68 | 40.18 | 41.25 | 148,922 | +0.72(+1.78%) |
Apr 09, 2013 | 40.05 | 40.90 | 39.99 | 40.53 | 133,043 | +0.61(+1.53%) |
Apr 08, 2013 | 39.45 | 40.23 | 39.45 | 39.92 | 137,661 | -0.25(-0.63%) |
Apr 05, 2013 | 39.45 | 40.40 | 39.03 | 40.17 | 122,281 | -0.39(-0.95%) |
Apr 04, 2013 | 40.74 | 40.95 | 40.10 | 40.56 | 123,832 | -0.20(-0.48%) |
Apr 03, 2013 | 40.74 | 41.05 | 40.46 | 40.76 | 158,579 | +0.08(+0.18%) |
Apr 02, 2013 | 40.95 | 40.95 | 40.48 | 40.68 | 67,097 | +0.11(+0.28%) |
Apr 01, 2013 | 41.14 | 41.14 | 40.05 | 40.57 | 75,179 | -0.73(-1.77%) |
Mar 28, 2013 | 41.27 | 41.52 | 41.18 | 41.30 | 82,849 | +0.01(+0.02%) |
Mar 27, 2013 | 41.41 | 41.62 | 41.09 | 41.29 | 130,747 | -0.62(-1.48%) |
Mar 26, 2013 | 42.79 | 42.94 | 41.70 | 41.91 | 63,877 | -0.58(-1.37%) |
Mar 25, 2013 | 42.22 | 42.73 | 42.17 | 42.49 | 107,986 | +0.30(+0.71%) |
Mar 22, 2013 | 41.91 | 42.23 | 41.67 | 42.19 | 75,930 | +0.35(+0.83%) |
Mar 21, 2013 | 41.37 | 42.18 | 41.09 | 41.85 | 98,152 | +0.01(+0.02%) |
Mar 20, 2013 | 41.32 | 41.96 | 40.99 | 41.84 | 91,719 | +0.79(+1.92%) |
Mar 19, 2013 | 40.62 | 41.12 | 40.62 | 41.05 | 88,094 | +0.39(+0.97%) |
Mar 18, 2013 | 39.91 | 40.84 | 39.91 | 40.65 | 53,116 | +0.23(+0.58%) |
Mar 15, 2013 | 40.17 | 40.76 | 40.03 | 40.42 | 118,787 | +0.08(+0.21%) |
Mar 14, 2013 | 39.93 | 40.34 | 39.63 | 40.33 | 53,976 | +0.44(+1.11%) |
Mar 13, 2013 | 39.97 | 40.07 | 39.64 | 39.89 | 83,372 | -0.13(-0.33%) |
Mar 12, 2013 | 39.77 | 40.37 | 39.77 | 40.02 | 47,848 | -0.01(-0.02%) |
Mar 11, 2013 | 40.25 | 40.27 | 39.69 | 40.03 | 65,787 | -0.48(-1.18%) |
Mar 08, 2013 | 40.42 | 40.61 | 39.96 | 40.51 | 79,121 | +0.65(+1.63%) |
Mar 07, 2013 | 39.11 | 39.97 | 38.91 | 39.86 | 94,388 | +0.74(+1.90%) |
Mar 06, 2013 | 38.75 | 39.20 | 38.68 | 39.12 | 101,560 | +0.48(+1.24%) |
Mar 05, 2013 | 38.19 | 38.88 | 38.19 | 38.64 | 98,486 | +0.68(+1.78%) |
Mar 04, 2013 | 38.05 | 38.19 | 37.61 | 37.97 | 102,830 | -0.42(-1.10%) |
Mar 01, 2013 | 38.33 | 38.71 | 37.60 | 38.39 | 73,044 | -0.56(-1.45%) |
Feb 28, 2013 | 38.36 | 39.21 | 38.36 | 38.95 | 74,570 | +0.57(+1.49%) |
Feb 27, 2013 | 37.49 | 38.74 | 37.49 | 38.38 | 59,870 | +0.79(+2.10%) |
Feb 26, 2013 | 37.48 | 37.68 | 37.17 | 37.59 | 48,850 | -1.40(-3.59%) |
Feb 22, 2013 | 38.53 | 39.18 | 38.23 | 38.99 | 57,769 | +0.57(+1.49%) |
Feb 21, 2013 | 38.51 | 39.01 | 38.01 | 38.42 | 67,483 | -0.17(-0.44%) |
Feb 20, 2013 | 39.99 | 39.99 | 38.48 | 38.59 | 89,813 | -1.57(-3.91%) |
Feb 19, 2013 | 38.59 | 40.20 | 38.59 | 40.16 | 159,640 | +1.26(+3.24%) |
Feb 15, 2013 | 39.50 | 39.56 | 38.47 | 38.90 | 97,512 | -0.02(-0.05%) |
Feb 14, 2013 | 39.95 | 41.07 | 38.21 | 38.92 | 145,424 | -1.04(-2.61%) |
Feb 13, 2013 | 39.53 | 39.96 | 39.21 | 39.96 | 70,902 | +0.35(+0.87%) |
Feb 12, 2013 | 39.46 | 39.73 | 38.96 | 39.61 | 69,062 | +0.24(+0.62%) |
Feb 11, 2013 | 39.16 | 39.50 | 38.65 | 39.37 | 48,498 | +0.07(+0.19%) |
Feb 08, 2013 | 38.78 | 39.51 | 38.60 | 39.30 | 65,348 | +0.49(+1.25%) |
Feb 07, 2013 | 38.66 | 38.83 | 38.10 | 38.81 | 55,007 | +0.21(+0.56%) |
Feb 06, 2013 | 38.22 | 38.74 | 38.14 | 38.60 | 78,420 | +0.32(+0.83%) |
Feb 04, 2013 | 38.34 | 38.58 | 37.76 | 38.28 | 92,932 | -0.49(-1.25%) |
Feb 01, 2013 | 38.05 | 39.23 | 37.87 | 38.76 | 134,706 | +0.90(+2.37%) |
Jan 31, 2013 | 37.57 | 38.47 | 37.48 | 37.87 | 99,094 | +0.20(+0.52%) |
Jan 30, 2013 | 38.40 | 38.55 | 37.43 | 37.67 | 118,799 | -0.95(-2.47%) |
Jan 29, 2013 | 38.35 | 38.71 | 38.31 | 38.62 | 77,797 | +0.21(+0.56%) |
Jan 28, 2013 | 38.64 | 38.67 | 38.24 | 38.41 | 54,767 | -0.12(-0.32%) |
Jan 25, 2013 | 38.59 | 38.63 | 38.07 | 38.53 | 51,868 | +0.02(+0.05%) |
Jan 24, 2013 | 38.11 | 38.99 | 38.11 | 38.51 | 108,972 | +0.38(+1.00%) |
Jan 23, 2013 | 39.12 | 39.21 | 38.10 | 38.13 | 58,304 | -0.92(-2.37%) |
Jan 22, 2013 | 37.73 | 39.16 | 37.63 | 39.05 | 135,164 | +1.07(+2.83%) |
Jan 18, 2013 | 37.21 | 38.06 | 36.83 | 37.98 | 62,745 | +0.71(+1.90%) |
Jan 17, 2013 | 37.21 | 37.37 | 37.04 | 37.27 | 47,239 | +0.33(+0.88%) |
Jan 16, 2013 | 36.81 | 37.06 | 36.63 | 36.94 | 37,210 | -0.06(-0.15%) |
Jan 15, 2013 | 36.50 | 37.20 | 36.50 | 37.00 | 29,727 | +0.14(+0.38%) |
Jan 14, 2013 | 37.02 | 37.13 | 36.57 | 36.86 | 54,258 | -0.35(-0.95%) |
Jan 11, 2013 | 37.10 | 37.26 | 36.82 | 37.21 | 37,224 | +0.20(+0.53%) |
Jan 10, 2013 | 37.34 | 37.34 | 36.60 | 37.02 | 39,974 | -0.07(-0.18%) |
Jan 09, 2013 | 37.01 | 37.34 | 36.88 | 37.08 | 57,936 | +0.34(+0.91%) |
Jan 08, 2013 | 36.84 | 37.34 | 36.36 | 36.75 | 37,578 | -0.26(-0.71%) |
Jan 07, 2013 | 36.61 | 37.24 | 36.61 | 37.01 | 56,971 | +0.07(+0.20%) |
Jan 04, 2013 | 36.66 | 37.11 | 36.39 | 36.93 | 53,713 | +0.53(+1.46%) |
Jan 03, 2013 | 36.76 | 36.98 | 36.13 | 36.40 | 52,045 | -0.28(-0.76%) |
Jan 02, 2013 | 36.49 | 36.72 | 36.27 | 36.68 | 113,109 | +1.06(+2.99%) |
Dec 31, 2012 | 34.84 | 35.76 | 34.62 | 35.62 | 109,714 | +0.59(+1.68%) |
Dec 28, 2012 | 35.02 | 35.48 | 34.94 | 35.03 | 39,305 | -0.34(-0.95%) |
Dec 27, 2012 | 35.23 | 35.48 | 34.88 | 35.37 | 61,971 | +0.05(+0.13%) |
Dec 26, 2012 | 35.47 | 35.47 | 35.11 | 35.32 | 40,923 | -0.02(-0.05%) |
Dec 24, 2012 | 35.37 | 35.48 | 34.96 | 35.34 | 26,427 | -0.10(-0.29%) |
Dec 21, 2012 | 34.91 | 35.48 | 34.91 | 35.44 | 209,989 | -0.04(-0.11%) |
Dec 20, 2012 | 35.76 | 35.93 | 35.38 | 35.48 | 89,345 | -0.31(-0.86%) |
Dec 19, 2012 | 35.79 | 36.25 | 35.51 | 35.79 | 77,599 | -0.01(-0.03%) |
Dec 18, 2012 | 35.11 | 35.86 | 34.95 | 35.79 | 105,079 | +0.74(+2.10%) |
Dec 17, 2012 | 34.44 | 35.08 | 34.44 | 35.06 | 85,969 | +0.72(+2.09%) |
Dec 14, 2012 | 34.04 | 34.65 | 33.87 | 34.34 | 69,372 | +0.09(+0.27%) |
Dec 13, 2012 | 34.27 | 34.66 | 34.05 | 34.24 | 76,207 | -0.21(-0.62%) |
Dec 12, 2012 | 34.52 | 34.87 | 34.26 | 34.46 | 99,568 | +0.20(+0.57%) |
Dec 11, 2012 | 34.05 | 34.32 | 33.84 | 34.26 | 105,494 | +0.48(+1.41%) |
Dec 10, 2012 | 33.77 | 34.18 | 33.42 | 33.79 | 136,227 | -0.03(-0.08%) |
Dec 07, 2012 | 33.41 | 33.92 | 33.25 | 33.82 | 98,167 | +0.74(+2.23%) |
Dec 06, 2012 | 32.33 | 33.15 | 32.22 | 33.08 | 101,010 | +0.51(+1.58%) |
Dec 05, 2012 | 32.75 | 33.03 | 32.29 | 32.56 | 59,238 | -0.01(-0.03%) |
Dec 04, 2012 | 32.43 | 32.67 | 31.91 | 32.57 | 153,895 | -0.47(-1.41%) |
Nov 30, 2012 | 32.84 | 33.20 | 32.14 | 33.04 | 184,363 | +0.35(+1.06%) |
Nov 29, 2012 | 31.90 | 32.76 | 31.71 | 32.70 | 72,587 | +1.15(+3.64%) |
Nov 28, 2012 | 31.30 | 31.66 | 30.81 | 31.55 | 94,568 | +0.02(+0.06%) |
Nov 27, 2012 | 30.99 | 31.98 | 30.99 | 31.53 | 117,472 | +0.29(+0.93%) |
Nov 26, 2012 | 31.28 | 31.55 | 30.97 | 31.24 | 103,215 | -0.21(-0.65%) |
Nov 23, 2012 | 31.41 | 31.70 | 31.15 | 31.44 | 43,207 | +0.27(+0.87%) |
Nov 21, 2012 | 31.08 | 31.17 | 30.71 | 31.17 | 40,297 | +0.11(+0.36%) |
Nov 20, 2012 | 30.78 | 31.14 | 30.51 | 31.06 | 60,873 | +0.07(+0.24%) |
Nov 19, 2012 | 30.08 | 31.01 | 29.88 | 30.99 | 81,575 | +1.33(+4.47%) |
Nov 16, 2012 | 29.50 | 29.83 | 28.93 | 29.66 | 109,872 | +0.01(+0.03%) |
Nov 15, 2012 | 30.46 | 30.46 | 29.36 | 29.65 | 142,446 | -0.73(-2.40%) |
Nov 14, 2012 | 31.13 | 31.13 | 30.19 | 30.38 | 109,259 | -0.70(-2.24%) |
Nov 13, 2012 | 30.93 | 31.41 | 30.93 | 31.07 | 77,032 | -0.08(-0.27%) |
Nov 12, 2012 | 31.07 | 31.54 | 30.86 | 31.16 | 90,568 | +0.07(+0.24%) |
Nov 09, 2012 | 31.03 | 31.64 | 30.49 | 31.08 | 139,117 | -0.07(-0.24%) |
Nov 08, 2012 | 32.11 | 35.11 | 30.89 | 31.16 | 272,070 | -1.52(-4.65%) |
Nov 07, 2012 | 33.78 | 33.78 | 31.97 | 32.68 | 181,874 | -1.71(-4.96%) |
Nov 06, 2012 | 33.67 | 34.74 | 33.67 | 34.38 | 64,184 | +0.70(+2.09%) |
Nov 05, 2012 | 32.95 | 33.74 | 32.91 | 33.68 | 44,811 | +0.81(+2.45%) |
Nov 02, 2012 | 33.98 | 33.98 | 32.87 | 32.87 | 70,432 | -0.97(-2.88%) |
Nov 01, 2012 | 33.28 | 33.89 | 33.25 | 33.85 | 71,646 | +0.76(+2.30%) |
Oct 31, 2012 | 33.09 | 33.52 | 32.84 | 33.09 | 49,879 | -0.03(-0.08%) |
Oct 26, 2012 | 33.10 | 33.11 | 33.11 | 33.11 | 52,331 | +0.07(+0.22%) |
Oct 25, 2012 | 33.02 | 33.38 | 32.85 | 33.04 | 65,089 | +0.50(+1.54%) |
Oct 24, 2012 | 32.10 | 32.56 | 31.83 | 32.54 | 62,174 | +0.70(+2.21%) |
Oct 23, 2012 | 32.07 | 32.16 | 31.54 | 31.83 | 106,203 | -0.62(-1.91%) |
Oct 19, 2012 | 32.44 | 32.92 | 32.16 | 32.46 | 177,720 | -0.27(-0.82%) |
Oct 18, 2012 | 33.14 | 33.37 | 32.49 | 32.72 | 71,191 | -0.56(-1.67%) |
Oct 17, 2012 | 32.95 | 33.32 | 32.81 | 33.28 | 47,353 | +0.45(+1.38%) |
Oct 16, 2012 | 32.39 | 32.99 | 32.39 | 32.83 | 74,233 | +0.61(+1.90%) |
Oct 15, 2012 | 31.81 | 32.28 | 31.51 | 32.21 | 59,695 | +0.51(+1.61%) |
Oct 12, 2012 | 32.19 | 32.45 | 31.52 | 31.70 | 77,103 | -0.49(-1.53%) |
Oct 11, 2012 | 32.15 | 32.41 | 32.09 | 32.20 | 66,696 | +0.43(+1.34%) |
Oct 10, 2012 | 32.01 | 32.06 | 31.51 | 31.77 | 38,350 | -0.13(-0.41%) |
Oct 09, 2012 | 32.18 | 32.41 | 31.66 | 31.90 | 63,088 | -0.26(-0.81%) |
Oct 08, 2012 | 32.40 | 32.59 | 32.11 | 32.16 | 81,274 | -0.57(-1.73%) |
Oct 05, 2012 | 33.24 | 33.57 | 32.49 | 32.72 | 65,079 | -0.25(-0.76%) |
Oct 04, 2012 | 32.49 | 33.07 | 32.20 | 32.97 | 78,990 | +0.72(+2.24%) |
Oct 03, 2012 | 32.79 | 32.92 | 32.12 | 32.25 | 115,654 | -0.49(-1.50%) |
Oct 02, 2012 | 32.80 | 32.80 | 32.33 | 32.74 | 128,850 | +0.12(+0.37%) |