Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.35 | 36.59 | 35.94 | 36.35 | 499,956 | +0.00(+0.00%) |
Sep 27, 2013 | 35.89 | 36.44 | 35.80 | 36.35 | 396,350 | +0.20(+0.54%) |
Sep 26, 2013 | 35.79 | 36.19 | 35.67 | 36.16 | 396,391 | +0.37(+1.05%) |
Sep 25, 2013 | 35.93 | 35.99 | 35.62 | 35.78 | 264,632 | -0.19(-0.52%) |
Sep 24, 2013 | 35.44 | 36.05 | 34.93 | 35.97 | 566,517 | +0.44(+1.24%) |
Sep 23, 2013 | 36.24 | 36.40 | 35.49 | 35.53 | 598,913 | -0.84(-2.32%) |
Sep 20, 2013 | 36.68 | 36.75 | 36.29 | 36.37 | 615,924 | -0.31(-0.84%) |
Sep 19, 2013 | 37.14 | 37.17 | 36.61 | 36.68 | 520,805 | -0.49(-1.31%) |
Sep 18, 2013 | 36.77 | 37.18 | 36.46 | 37.17 | 447,785 | +0.30(+0.81%) |
Sep 17, 2013 | 36.31 | 36.97 | 35.97 | 36.87 | 455,336 | +0.51(+1.39%) |
Sep 16, 2013 | 35.79 | 36.40 | 35.58 | 36.36 | 550,902 | +0.90(+2.54%) |
Sep 13, 2013 | 35.41 | 35.49 | 34.90 | 35.46 | 347,826 | +0.10(+0.29%) |
Sep 12, 2013 | 35.05 | 35.42 | 34.99 | 35.36 | 415,043 | +0.37(+1.04%) |
Sep 11, 2013 | 34.68 | 35.14 | 34.58 | 34.99 | 382,611 | +0.36(+1.03%) |
Sep 10, 2013 | 34.75 | 34.98 | 34.51 | 34.64 | 229,811 | +0.15(+0.43%) |
Sep 09, 2013 | 34.06 | 34.64 | 34.06 | 34.49 | 224,896 | +0.49(+1.43%) |
Sep 06, 2013 | 34.40 | 34.43 | 33.63 | 34.00 | 243,562 | -0.27(-0.79%) |
Sep 05, 2013 | 34.14 | 34.42 | 34.13 | 34.27 | 191,364 | +0.08(+0.25%) |
Sep 04, 2013 | 33.50 | 34.23 | 33.50 | 34.19 | 389,838 | +0.69(+2.07%) |
Sep 03, 2013 | 33.73 | 33.93 | 33.25 | 33.49 | 299,058 | +0.17(+0.51%) |
Aug 30, 2013 | 33.88 | 33.88 | 33.26 | 33.33 | 258,731 | -0.34(-1.00%) |
Aug 29, 2013 | 33.27 | 33.90 | 33.27 | 33.66 | 251,900 | +0.40(+1.21%) |
Aug 28, 2013 | 33.23 | 33.42 | 33.08 | 33.26 | 423,321 | -0.06(-0.17%) |
Aug 27, 2013 | 33.95 | 34.06 | 33.21 | 33.32 | 258,488 | -1.03(-3.00%) |
Aug 26, 2013 | 34.30 | 34.64 | 34.04 | 34.35 | 255,897 | -0.01(-0.03%) |
Aug 23, 2013 | 34.28 | 34.39 | 34.05 | 34.36 | 205,068 | +0.13(+0.38%) |
Aug 22, 2013 | 33.97 | 34.48 | 33.96 | 34.23 | 286,522 | +0.26(+0.77%) |
Aug 21, 2013 | 33.60 | 34.19 | 33.50 | 33.96 | 601,058 | +0.42(+1.26%) |
Aug 20, 2013 | 33.43 | 33.73 | 33.37 | 33.54 | 261,589 | +0.08(+0.25%) |
Aug 19, 2013 | 33.37 | 33.62 | 33.24 | 33.46 | 516,866 | +0.00(+0.00%) |
Aug 16, 2013 | 33.37 | 33.65 | 33.22 | 33.46 | 433,099 | +0.07(+0.20%) |
Aug 15, 2013 | 33.75 | 33.78 | 33.17 | 33.39 | 549,160 | -0.66(-1.93%) |
Aug 14, 2013 | 34.46 | 34.54 | 34.02 | 34.05 | 479,259 | -0.41(-1.20%) |
Aug 13, 2013 | 34.50 | 34.80 | 34.27 | 34.46 | 620,307 | -0.03(-0.08%) |
Aug 12, 2013 | 34.30 | 34.60 | 34.26 | 34.49 | 473,228 | +0.18(+0.52%) |
Aug 09, 2013 | 34.14 | 34.51 | 33.99 | 34.31 | 501,530 | +0.02(+0.05%) |
Aug 08, 2013 | 34.48 | 34.80 | 34.26 | 34.29 | 409,634 | +0.03(+0.08%) |
Aug 07, 2013 | 33.77 | 34.28 | 33.64 | 34.26 | 638,656 | +0.45(+1.33%) |
Aug 06, 2013 | 33.96 | 34.22 | 33.74 | 33.81 | 341,744 | -0.19(-0.55%) |
Aug 05, 2013 | 33.80 | 34.07 | 33.78 | 34.00 | 445,896 | +0.22(+0.64%) |
Aug 02, 2013 | 33.84 | 33.94 | 33.39 | 33.79 | 561,269 | -0.08(-0.25%) |
Aug 01, 2013 | 33.33 | 34.44 | 33.23 | 33.87 | 658,252 | +0.88(+2.67%) |
Jul 31, 2013 | 33.09 | 33.36 | 32.99 | 32.99 | 504,388 | -0.06(-0.17%) |
Jul 30, 2013 | 33.26 | 33.29 | 32.81 | 33.05 | 529,351 | +0.04(+0.11%) |
Jul 29, 2013 | 33.08 | 33.30 | 32.92 | 33.01 | 454,637 | -0.19(-0.56%) |
Jul 26, 2013 | 33.41 | 33.42 | 33.11 | 33.19 | 476,698 | -0.39(-1.17%) |
Jul 25, 2013 | 33.05 | 33.63 | 32.05 | 33.59 | 676,708 | +0.15(+0.45%) |
Jul 24, 2013 | 34.02 | 34.06 | 33.33 | 33.44 | 634,103 | -0.37(-1.08%) |
Jul 23, 2013 | 31.71 | 34.00 | 31.58 | 33.80 | 1,705,063 | +1.57(+4.88%) |
Jul 22, 2013 | 32.72 | 32.64 | 32.21 | 32.23 | 1,102,508 | -0.41(-1.26%) |
Jul 19, 2013 | 32.74 | 32.93 | 32.40 | 32.64 | 900,586 | -0.19(-0.57%) |
Jul 18, 2013 | 32.62 | 33.06 | 32.49 | 32.83 | 559,543 | +0.30(+0.92%) |
Jul 17, 2013 | 32.80 | 32.90 | 32.35 | 32.53 | 540,678 | -0.13(-0.40%) |
Jul 16, 2013 | 33.23 | 33.23 | 32.31 | 32.66 | 478,521 | -0.54(-1.64%) |
Jul 15, 2013 | 33.07 | 33.27 | 32.87 | 33.20 | 570,808 | +0.36(+1.08%) |
Jul 12, 2013 | 33.23 | 33.61 | 32.47 | 32.85 | 948,118 | -0.41(-1.24%) |
Jul 11, 2013 | 33.67 | 33.79 | 33.25 | 33.26 | 618,275 | +0.12(+0.37%) |
Jul 10, 2013 | 32.90 | 33.27 | 32.90 | 33.14 | 594,394 | +0.04(+0.11%) |
Jul 09, 2013 | 33.05 | 33.10 | 32.79 | 33.10 | 409,678 | +0.31(+0.94%) |
Jul 08, 2013 | 33.01 | 33.15 | 32.65 | 32.79 | 701,144 | -0.16(-0.48%) |
Jul 05, 2013 | 32.63 | 32.96 | 32.50 | 32.95 | 463,762 | +0.56(+1.74%) |
Jul 03, 2013 | 31.64 | 32.43 | 31.55 | 32.39 | 1,165,564 | +0.65(+2.04%) |
Jul 02, 2013 | 32.69 | 32.69 | 31.69 | 31.74 | 873,563 | -0.82(-2.50%) |
Jul 01, 2013 | 32.24 | 32.76 | 32.14 | 32.56 | 757,665 | +0.66(+2.06%) |
Jun 28, 2013 | 32.51 | 32.71 | 31.84 | 31.90 | 7,905,446 | -0.78(-2.38%) |
Jun 27, 2013 | 32.18 | 33.03 | 32.13 | 32.68 | 1,330,428 | +0.83(+2.62%) |
Jun 26, 2013 | 31.27 | 32.17 | 31.23 | 31.85 | 1,348,955 | +0.88(+2.84%) |
Jun 25, 2013 | 31.55 | 31.63 | 30.82 | 30.96 | 977,340 | -0.20(-0.63%) |
Jun 24, 2013 | 31.32 | 31.58 | 30.81 | 31.16 | 855,072 | -0.41(-1.31%) |
Jun 21, 2013 | 31.71 | 31.98 | 31.34 | 31.57 | 1,312,583 | +0.07(+0.24%) |
Jun 20, 2013 | 32.01 | 32.01 | 31.34 | 31.50 | 833,298 | -0.87(-2.69%) |
Jun 19, 2013 | 33.19 | 33.26 | 32.36 | 32.37 | 440,523 | -0.72(-2.18%) |
Jun 18, 2013 | 32.43 | 33.47 | 32.38 | 33.09 | 866,166 | +0.74(+2.29%) |
Jun 17, 2013 | 33.03 | 33.03 | 32.30 | 32.35 | 935,958 | -0.30(-0.92%) |
Jun 14, 2013 | 32.72 | 32.84 | 32.46 | 32.65 | 587,113 | -0.04(-0.11%) |
Jun 13, 2013 | 32.36 | 32.95 | 32.33 | 32.69 | 1,114,965 | +0.36(+1.10%) |
Jun 12, 2013 | 33.17 | 33.17 | 32.28 | 32.33 | 420,834 | -0.52(-1.57%) |
Jun 11, 2013 | 32.37 | 33.14 | 32.15 | 32.85 | 563,127 | -0.09(-0.28%) |
Jun 10, 2013 | 33.38 | 33.38 | 32.80 | 32.94 | 849,152 | -0.28(-0.85%) |
Jun 07, 2013 | 32.74 | 33.28 | 32.51 | 33.22 | 623,487 | +0.69(+2.13%) |
Jun 06, 2013 | 31.73 | 32.53 | 31.61 | 32.53 | 1,018,696 | +0.67(+2.09%) |
Jun 05, 2013 | 32.45 | 32.58 | 31.60 | 31.86 | 935,764 | -0.69(-2.13%) |
Jun 04, 2013 | 33.03 | 33.34 | 32.27 | 32.56 | 742,416 | -0.44(-1.33%) |
Jun 03, 2013 | 32.70 | 33.08 | 32.23 | 33.00 | 1,062,479 | +0.42(+1.29%) |
May 31, 2013 | 32.69 | 33.10 | 32.51 | 32.58 | 508,091 | -0.25(-0.77%) |
May 30, 2013 | 32.76 | 33.08 | 32.63 | 32.83 | 690,407 | +0.17(+0.52%) |
May 29, 2013 | 32.33 | 32.84 | 31.96 | 32.66 | 810,467 | +0.05(+0.14%) |
May 28, 2013 | 32.60 | 33.35 | 32.27 | 32.61 | 903,339 | +0.49(+1.52%) |
May 24, 2013 | 31.86 | 32.70 | 31.81 | 32.13 | 619,614 | +0.13(+0.41%) |
May 23, 2013 | 31.55 | 32.15 | 31.35 | 32.00 | 1,183,011 | +0.07(+0.23%) |
May 22, 2013 | 32.07 | 32.90 | 31.80 | 31.92 | 1,347,352 | -0.16(-0.50%) |
May 21, 2013 | 31.86 | 32.18 | 31.79 | 32.08 | 724,708 | +0.33(+1.03%) |
May 20, 2013 | 31.59 | 32.01 | 31.56 | 31.75 | 444,195 | +0.07(+0.24%) |
May 17, 2013 | 31.39 | 31.71 | 31.25 | 31.68 | 771,385 | +0.48(+1.53%) |
May 16, 2013 | 31.22 | 31.60 | 31.04 | 31.20 | 598,275 | -0.10(-0.33%) |
May 15, 2013 | 31.13 | 31.37 | 30.86 | 31.30 | 988,478 | +0.72(+2.36%) |
May 13, 2013 | 30.37 | 30.63 | 30.37 | 30.58 | 658,596 | +0.04(+0.12%) |
May 10, 2013 | 30.40 | 30.77 | 30.28 | 30.54 | 401,503 | +0.13(+0.43%) |
May 09, 2013 | 29.92 | 30.72 | 29.92 | 30.41 | 701,243 | +0.37(+1.22%) |
May 08, 2013 | 29.90 | 30.05 | 29.78 | 30.05 | 803,926 | +0.15(+0.50%) |
May 07, 2013 | 29.75 | 29.91 | 29.62 | 29.90 | 445,810 | +0.26(+0.89%) |
May 06, 2013 | 29.28 | 29.78 | 29.28 | 29.63 | 516,708 | +0.36(+1.22%) |
May 03, 2013 | 28.94 | 29.56 | 28.53 | 29.28 | 867,070 | +0.75(+2.63%) |
May 02, 2013 | 28.21 | 28.63 | 28.14 | 28.53 | 701,501 | +0.39(+1.40%) |
May 01, 2013 | 28.48 | 28.55 | 27.92 | 28.14 | 911,871 | -0.44(-1.54%) |
Apr 30, 2013 | 28.58 | 28.77 | 28.44 | 28.58 | 525,022 | +0.01(+0.03%) |
Apr 29, 2013 | 28.47 | 28.67 | 28.19 | 28.57 | 434,717 | +0.15(+0.53%) |
Apr 26, 2013 | 28.69 | 28.73 | 28.34 | 28.42 | 647,031 | -0.31(-1.08%) |
Apr 25, 2013 | 28.68 | 28.99 | 28.58 | 28.73 | 853,795 | +0.08(+0.29%) |
Apr 24, 2013 | 28.88 | 28.89 | 28.14 | 28.64 | 766,007 | -0.07(-0.23%) |
Apr 23, 2013 | 28.34 | 28.72 | 27.78 | 28.71 | 1,209,989 | +1.91(+7.13%) |
Apr 22, 2013 | 26.84 | 26.95 | 26.39 | 26.80 | 883,400 | +0.48(+1.82%) |
Apr 19, 2013 | 26.01 | 26.61 | 25.64 | 26.32 | 606,160 | +0.42(+1.63%) |
Apr 18, 2013 | 26.27 | 26.36 | 25.77 | 25.90 | 547,963 | -0.36(-1.36%) |
Apr 17, 2013 | 26.36 | 26.48 | 26.07 | 26.25 | 679,253 | -0.39(-1.48%) |
Apr 16, 2013 | 26.67 | 26.88 | 26.42 | 26.65 | 551,394 | +0.24(+0.92%) |
Apr 15, 2013 | 27.70 | 27.73 | 26.35 | 26.40 | 757,811 | -1.48(-5.31%) |
Apr 12, 2013 | 28.15 | 28.22 | 27.81 | 27.88 | 313,455 | -0.46(-1.62%) |
Apr 11, 2013 | 28.04 | 28.53 | 28.01 | 28.34 | 615,998 | +0.28(+1.00%) |
Apr 10, 2013 | 27.56 | 28.20 | 27.39 | 28.06 | 809,815 | +0.63(+2.29%) |
Apr 09, 2013 | 27.54 | 27.57 | 27.13 | 27.43 | 611,902 | +0.34(+1.24%) |
Apr 08, 2013 | 26.52 | 27.11 | 26.42 | 27.10 | 378,099 | +0.64(+2.41%) |
Apr 05, 2013 | 26.02 | 26.53 | 26.01 | 26.46 | 470,995 | +0.03(+0.11%) |
Apr 04, 2013 | 26.34 | 26.53 | 26.24 | 26.43 | 413,286 | +0.15(+0.57%) |
Apr 03, 2013 | 26.47 | 26.65 | 26.13 | 26.28 | 495,462 | -0.16(-0.60%) |
Apr 02, 2013 | 26.92 | 27.09 | 26.34 | 26.44 | 723,029 | -0.36(-1.33%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.62 | 26.80 | 473,759 | -0.38(-1.41%) |
Mar 28, 2013 | 27.06 | 27.36 | 26.61 | 27.18 | 593,574 | +0.19(+0.69%) |
Mar 27, 2013 | 27.01 | 27.03 | 26.66 | 26.99 | 693,875 | -0.22(-0.83%) |
Mar 26, 2013 | 27.70 | 27.74 | 27.12 | 27.22 | 591,182 | -0.37(-1.32%) |
Mar 25, 2013 | 27.90 | 28.15 | 27.40 | 27.58 | 397,648 | -0.22(-0.77%) |
Mar 22, 2013 | 28.04 | 28.18 | 27.67 | 27.80 | 396,876 | -0.21(-0.74%) |
Mar 21, 2013 | 28.13 | 28.38 | 27.98 | 28.00 | 516,870 | -0.32(-1.12%) |
Mar 20, 2013 | 28.19 | 28.34 | 27.72 | 28.32 | 605,733 | +0.26(+0.93%) |
Mar 19, 2013 | 28.09 | 28.32 | 27.74 | 28.06 | 359,935 | +0.06(+0.20%) |
Mar 18, 2013 | 27.85 | 28.10 | 27.74 | 28.00 | 591,019 | -0.20(-0.70%) |
Mar 15, 2013 | 27.54 | 28.21 | 27.54 | 28.20 | 1,234,730 | +0.62(+2.24%) |
Mar 14, 2013 | 27.17 | 27.62 | 27.04 | 27.58 | 602,030 | +0.43(+1.59%) |
Mar 13, 2013 | 26.75 | 27.17 | 26.61 | 27.15 | 804,228 | +0.44(+1.65%) |
Mar 12, 2013 | 26.50 | 26.77 | 26.50 | 26.71 | 648,512 | +0.18(+0.67%) |
Mar 11, 2013 | 26.38 | 26.59 | 26.37 | 26.53 | 529,170 | -0.02(-0.07%) |
Mar 08, 2013 | 26.43 | 26.56 | 26.25 | 26.55 | 570,028 | +0.31(+1.18%) |
Mar 07, 2013 | 25.95 | 26.26 | 25.90 | 26.24 | 498,961 | +0.35(+1.34%) |
Mar 06, 2013 | 25.85 | 26.13 | 25.76 | 25.90 | 370,474 | +0.15(+0.58%) |
Mar 05, 2013 | 25.57 | 25.77 | 25.48 | 25.75 | 494,321 | +0.36(+1.40%) |
Mar 04, 2013 | 25.01 | 25.45 | 24.94 | 25.39 | 500,429 | +0.27(+1.08%) |
Mar 01, 2013 | 25.34 | 25.39 | 24.93 | 25.12 | 642,928 | -0.41(-1.61%) |
Feb 28, 2013 | 25.70 | 25.93 | 25.42 | 25.53 | 823,583 | -0.24(-0.95%) |
Feb 27, 2013 | 25.17 | 26.26 | 25.08 | 25.77 | 921,579 | +0.63(+2.50%) |
Feb 26, 2013 | 25.27 | 25.31 | 24.85 | 25.15 | 756,873 | +0.02(+0.07%) |
Feb 25, 2013 | 25.63 | 25.69 | 25.12 | 25.13 | 471,666 | -0.44(-1.72%) |
Feb 22, 2013 | 25.26 | 25.59 | 25.20 | 25.57 | 421,650 | +0.48(+1.90%) |
Feb 21, 2013 | 25.42 | 25.51 | 24.96 | 25.09 | 367,724 | -0.39(-1.54%) |
Feb 20, 2013 | 25.47 | 25.80 | 25.42 | 25.48 | 967,093 | -0.02(-0.07%) |
Feb 19, 2013 | 25.83 | 25.93 | 25.32 | 25.50 | 608,475 | -0.13(-0.51%) |
Feb 15, 2013 | 25.70 | 25.77 | 25.62 | 25.63 | 530,877 | -0.08(-0.33%) |
Feb 14, 2013 | 25.66 | 25.85 | 25.66 | 25.72 | 525,995 | -0.05(-0.18%) |
Feb 13, 2013 | 25.84 | 25.89 | 25.54 | 25.77 | 350,341 | +0.00(+0.00%) |
Feb 12, 2013 | 25.80 | 26.07 | 25.72 | 25.77 | 444,000 | -0.05(-0.18%) |
Feb 11, 2013 | 25.66 | 25.94 | 25.55 | 25.81 | 522,386 | +0.17(+0.66%) |
Feb 08, 2013 | 25.55 | 25.76 | 25.55 | 25.64 | 288,644 | +0.10(+0.40%) |
Feb 07, 2013 | 25.35 | 25.54 | 25.11 | 25.54 | 794,559 | +0.24(+0.96%) |
Feb 06, 2013 | 25.02 | 25.73 | 25.00 | 25.30 | 907,862 | +0.47(+1.89%) |
Feb 04, 2013 | 25.02 | 25.20 | 24.79 | 24.83 | 628,528 | -0.36(-1.41%) |
Feb 01, 2013 | 25.26 | 25.47 | 25.00 | 25.18 | 717,395 | +0.08(+0.34%) |
Jan 31, 2013 | 25.08 | 25.45 | 24.97 | 25.10 | 848,667 | -0.11(-0.45%) |
Jan 30, 2013 | 25.88 | 25.89 | 25.13 | 25.21 | 907,745 | -0.71(-2.75%) |
Jan 29, 2013 | 26.63 | 26.63 | 25.74 | 25.92 | 885,572 | -0.56(-2.12%) |
Jan 28, 2013 | 26.80 | 26.91 | 26.46 | 26.49 | 666,900 | -0.35(-1.29%) |
Jan 25, 2013 | 26.30 | 26.89 | 26.21 | 26.83 | 1,299,276 | +0.68(+2.62%) |
Jan 24, 2013 | 24.79 | 26.70 | 24.55 | 26.15 | 1,510,459 | +0.24(+0.94%) |
Jan 23, 2013 | 25.92 | 26.17 | 25.81 | 25.91 | 1,027,981 | -0.17(-0.65%) |
Jan 22, 2013 | 26.02 | 26.17 | 25.62 | 26.07 | 594,021 | +0.00(+0.00%) |
Jan 18, 2013 | 25.63 | 26.32 | 25.62 | 26.07 | 1,121,059 | +0.46(+1.79%) |
Jan 17, 2013 | 25.70 | 25.77 | 25.02 | 25.62 | 2,849,939 | -0.12(-0.47%) |
Jan 16, 2013 | 25.93 | 25.95 | 25.65 | 25.74 | 801,456 | -0.45(-1.72%) |
Jan 15, 2013 | 25.72 | 26.24 | 25.72 | 26.19 | 504,370 | +0.30(+1.16%) |
Jan 14, 2013 | 25.92 | 26.07 | 25.74 | 25.89 | 778,914 | -0.07(-0.29%) |
Jan 11, 2013 | 26.24 | 26.24 | 25.77 | 25.96 | 641,906 | -0.28(-1.07%) |
Jan 10, 2013 | 26.67 | 26.67 | 25.98 | 26.24 | 559,803 | -0.33(-1.23%) |
Jan 09, 2013 | 26.38 | 26.99 | 26.30 | 26.57 | 690,920 | +0.10(+0.39%) |
Jan 08, 2013 | 26.94 | 26.99 | 26.21 | 26.47 | 597,882 | -0.52(-1.91%) |
Jan 07, 2013 | 27.32 | 27.61 | 26.83 | 26.98 | 843,736 | +0.10(+0.38%) |
Jan 04, 2013 | 26.74 | 26.97 | 26.65 | 26.88 | 657,154 | +0.26(+0.99%) |
Jan 03, 2013 | 26.23 | 27.00 | 26.17 | 26.62 | 908,833 | +0.43(+1.65%) |
Jan 02, 2013 | 26.17 | 26.22 | 25.26 | 26.19 | 806,806 | +0.93(+3.67%) |
Dec 31, 2012 | 24.63 | 25.35 | 24.45 | 25.26 | 410,333 | +0.57(+2.31%) |
Dec 28, 2012 | 24.77 | 25.13 | 24.65 | 24.69 | 337,037 | -0.31(-1.24%) |
Dec 27, 2012 | 24.83 | 25.03 | 24.52 | 25.00 | 385,657 | +0.17(+0.68%) |
Dec 26, 2012 | 25.08 | 25.30 | 24.77 | 24.83 | 419,193 | -0.24(-0.97%) |
Dec 24, 2012 | 25.22 | 25.22 | 24.81 | 25.07 | 141,525 | -0.22(-0.89%) |
Dec 21, 2012 | 25.24 | 25.52 | 25.00 | 25.30 | 809,906 | -0.27(-1.06%) |
Dec 20, 2012 | 25.47 | 25.62 | 25.38 | 25.57 | 631,912 | +0.07(+0.29%) |
Dec 19, 2012 | 25.22 | 25.88 | 25.04 | 25.49 | 1,158,513 | +0.34(+1.34%) |
Dec 18, 2012 | 24.26 | 25.18 | 24.24 | 25.16 | 570,070 | +0.97(+4.03%) |
Dec 17, 2012 | 24.00 | 24.28 | 24.00 | 24.18 | 374,640 | +0.21(+0.86%) |
Dec 14, 2012 | 23.92 | 24.36 | 23.83 | 23.98 | 421,479 | -0.07(-0.31%) |
Dec 13, 2012 | 23.28 | 24.17 | 22.95 | 24.05 | 1,090,328 | +0.05(+0.20%) |
Dec 12, 2012 | 24.55 | 24.62 | 24.00 | 24.00 | 641,495 | -0.47(-1.91%) |
Dec 11, 2012 | 24.50 | 24.62 | 24.42 | 24.47 | 540,650 | +0.03(+0.11%) |
Dec 10, 2012 | 24.13 | 24.55 | 23.98 | 24.44 | 422,746 | +0.31(+1.28%) |
Dec 07, 2012 | 24.05 | 24.13 | 23.80 | 24.13 | 289,406 | +0.17(+0.70%) |
Dec 06, 2012 | 23.89 | 24.13 | 23.84 | 23.97 | 480,624 | +0.03(+0.12%) |
Dec 05, 2012 | 24.14 | 24.25 | 23.88 | 23.94 | 430,692 | -0.17(-0.70%) |
Dec 04, 2012 | 23.89 | 24.15 | 23.87 | 24.11 | 516,155 | -0.11(-0.46%) |
Nov 30, 2012 | 23.83 | 24.26 | 23.75 | 24.22 | 1,062,163 | +0.36(+1.49%) |
Nov 29, 2012 | 23.73 | 23.87 | 23.48 | 23.86 | 600,904 | +0.26(+1.11%) |
Nov 28, 2012 | 23.46 | 23.63 | 23.20 | 23.60 | 681,513 | +0.01(+0.04%) |
Nov 27, 2012 | 23.67 | 23.80 | 23.49 | 23.59 | 600,647 | -0.18(-0.75%) |
Nov 26, 2012 | 23.53 | 23.77 | 23.39 | 23.77 | 566,936 | +0.09(+0.40%) |
Nov 23, 2012 | 23.55 | 23.72 | 23.45 | 23.68 | 189,958 | +0.16(+0.68%) |
Nov 21, 2012 | 23.61 | 23.82 | 23.40 | 23.52 | 598,597 | -0.06(-0.24%) |
Nov 20, 2012 | 23.55 | 23.64 | 23.32 | 23.57 | 551,680 | -0.11(-0.47%) |
Nov 19, 2012 | 23.69 | 23.81 | 23.49 | 23.69 | 767,953 | +0.23(+1.00%) |
Nov 16, 2012 | 23.19 | 23.55 | 22.80 | 23.45 | 1,309,846 | +0.20(+0.85%) |
Nov 15, 2012 | 23.53 | 23.68 | 23.04 | 23.25 | 1,324,968 | -0.39(-1.66%) |
Nov 14, 2012 | 23.52 | 24.56 | 23.10 | 23.65 | 4,394,778 | +0.81(+3.53%) |
Nov 13, 2012 | 22.85 | 23.41 | 22.78 | 22.84 | 922,154 | -0.22(-0.93%) |
Nov 12, 2012 | 22.71 | 23.14 | 22.65 | 23.06 | 864,156 | +0.37(+1.65%) |
Nov 09, 2012 | 21.97 | 22.78 | 21.97 | 22.68 | 1,052,733 | +0.62(+2.80%) |
Nov 08, 2012 | 22.95 | 22.95 | 22.06 | 22.06 | 1,003,414 | -0.91(-3.96%) |
Nov 07, 2012 | 23.30 | 23.43 | 22.65 | 22.97 | 950,493 | -0.63(-2.66%) |
Nov 06, 2012 | 23.56 | 23.83 | 23.49 | 23.60 | 671,489 | +0.13(+0.56%) |
Nov 05, 2012 | 23.35 | 23.65 | 23.19 | 23.47 | 757,599 | +0.07(+0.28%) |
Nov 02, 2012 | 23.74 | 23.95 | 23.36 | 23.40 | 884,118 | -0.34(-1.42%) |
Nov 01, 2012 | 23.70 | 24.15 | 23.70 | 23.74 | 999,568 | -0.21(-0.86%) |
Oct 31, 2012 | 23.67 | 23.97 | 23.46 | 23.95 | 1,087,392 | +0.04(+0.16%) |
Oct 26, 2012 | 24.05 | 23.91 | 23.91 | 23.91 | 478,378 | -0.07(-0.31%) |
Oct 25, 2012 | 23.86 | 24.08 | 23.68 | 23.98 | 725,304 | +0.35(+1.47%) |
Oct 24, 2012 | 24.08 | 24.16 | 23.54 | 23.64 | 1,162,224 | -0.23(-0.98%) |
Oct 23, 2012 | 24.73 | 24.78 | 23.59 | 23.87 | 1,771,794 | -0.30(-1.24%) |
Oct 19, 2012 | 24.20 | 24.59 | 23.99 | 24.17 | 911,390 | -0.13(-0.54%) |
Oct 18, 2012 | 24.14 | 24.38 | 24.06 | 24.30 | 656,053 | +0.15(+0.62%) |
Oct 17, 2012 | 24.10 | 24.25 | 23.90 | 24.15 | 459,520 | +0.03(+0.12%) |
Oct 16, 2012 | 24.17 | 24.29 | 24.02 | 24.13 | 628,832 | +0.15(+0.63%) |
Oct 15, 2012 | 23.68 | 23.98 | 23.48 | 23.98 | 597,554 | +0.31(+1.31%) |
Oct 12, 2012 | 23.88 | 24.29 | 23.40 | 23.67 | 869,823 | -0.23(-0.98%) |
Oct 11, 2012 | 23.70 | 23.94 | 23.62 | 23.90 | 788,696 | +0.41(+1.76%) |
Oct 10, 2012 | 23.28 | 23.59 | 23.12 | 23.49 | 982,130 | +0.19(+0.80%) |
Oct 09, 2012 | 23.48 | 23.57 | 23.08 | 23.30 | 621,061 | -0.22(-0.92%) |
Oct 08, 2012 | 23.75 | 23.79 | 23.49 | 23.52 | 612,686 | -0.34(-1.41%) |
Oct 05, 2012 | 23.16 | 23.87 | 23.13 | 23.85 | 1,408,627 | +0.71(+3.08%) |
Oct 04, 2012 | 22.52 | 23.16 | 22.52 | 23.14 | 1,052,469 | +0.71(+3.17%) |
Oct 03, 2012 | 22.85 | 22.89 | 22.32 | 22.43 | 509,869 | -0.36(-1.56%) |
Oct 02, 2012 | 22.63 | 22.79 | 22.35 | 22.79 | 547,893 | +0.20(+0.87%) |