Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 68.70 | 68.87 | 67.40 | 67.60 | 2,005,919 | -2.13(-3.06%) |
Sep 27, 2013 | 68.87 | 69.90 | 67.41 | 69.73 | 1,775,175 | +0.37(+0.53%) |
Sep 26, 2013 | 69.01 | 70.32 | 68.28 | 69.36 | 1,220,272 | +0.70(+1.02%) |
Sep 25, 2013 | 66.49 | 68.93 | 66.49 | 68.66 | 1,802,372 | +2.17(+3.27%) |
Sep 24, 2013 | 66.06 | 67.43 | 65.92 | 66.49 | 1,244,139 | +0.41(+0.62%) |
Sep 23, 2013 | 65.51 | 66.11 | 64.50 | 66.08 | 1,183,091 | +0.56(+0.86%) |
Sep 20, 2013 | 66.02 | 66.36 | 65.39 | 65.51 | 942,185 | -0.55(-0.83%) |
Sep 19, 2013 | 66.92 | 67.60 | 65.52 | 66.06 | 1,096,967 | -0.78(-1.16%) |
Sep 18, 2013 | 66.53 | 66.88 | 65.31 | 66.84 | 908,676 | +0.09(+0.14%) |
Sep 17, 2013 | 66.59 | 66.95 | 65.34 | 66.75 | 1,096,079 | +0.37(+0.56%) |
Sep 16, 2013 | 66.22 | 67.31 | 65.68 | 66.37 | 1,480,697 | +0.95(+1.45%) |
Sep 13, 2013 | 66.11 | 66.71 | 64.48 | 65.43 | 1,453,020 | -0.47(-0.71%) |
Sep 12, 2013 | 66.38 | 66.72 | 65.67 | 65.89 | 845,216 | -0.31(-0.47%) |
Sep 11, 2013 | 66.75 | 67.05 | 65.42 | 66.20 | 896,324 | -0.54(-0.81%) |
Sep 10, 2013 | 66.57 | 67.35 | 66.19 | 66.75 | 2,337,430 | +1.12(+1.70%) |
Sep 09, 2013 | 62.32 | 65.89 | 62.32 | 65.63 | 2,833,926 | +3.40(+5.47%) |
Sep 06, 2013 | 62.84 | 63.01 | 60.29 | 62.23 | 1,372,018 | -0.27(-0.43%) |
Sep 05, 2013 | 60.05 | 63.13 | 60.02 | 62.50 | 1,655,999 | +2.67(+4.46%) |
Sep 04, 2013 | 59.77 | 60.33 | 59.21 | 59.83 | 890,391 | +0.19(+0.32%) |
Sep 03, 2013 | 59.84 | 60.40 | 59.13 | 59.64 | 734,829 | +0.54(+0.91%) |
Aug 30, 2013 | 60.20 | 60.20 | 58.32 | 59.10 | 828,724 | -1.09(-1.82%) |
Aug 29, 2013 | 59.14 | 60.81 | 59.05 | 60.20 | 665,005 | +1.35(+2.29%) |
Aug 28, 2013 | 58.95 | 59.64 | 58.77 | 58.85 | 884,034 | -0.25(-0.43%) |
Aug 27, 2013 | 60.58 | 60.68 | 58.11 | 59.10 | 967,480 | -1.74(-2.87%) |
Aug 26, 2013 | 61.42 | 61.73 | 60.66 | 60.85 | 531,898 | -0.52(-0.84%) |
Aug 23, 2013 | 61.42 | 61.56 | 60.93 | 61.36 | 710,577 | -0.06(-0.10%) |
Aug 22, 2013 | 61.04 | 62.27 | 60.78 | 61.42 | 728,466 | +0.70(+1.15%) |
Aug 21, 2013 | 61.18 | 61.35 | 60.51 | 60.73 | 903,392 | -0.11(-0.17%) |
Aug 20, 2013 | 59.60 | 61.21 | 59.30 | 60.83 | 1,084,057 | +1.22(+2.04%) |
Aug 19, 2013 | 61.25 | 61.25 | 59.36 | 59.61 | 1,221,586 | -1.69(-2.75%) |
Aug 16, 2013 | 59.24 | 61.77 | 59.10 | 61.30 | 1,421,039 | +2.05(+3.47%) |
Aug 15, 2013 | 61.92 | 61.92 | 59.12 | 59.25 | 1,533,779 | -2.73(-4.40%) |
Aug 14, 2013 | 62.32 | 63.32 | 61.77 | 61.98 | 1,005,875 | -0.51(-0.81%) |
Aug 13, 2013 | 62.27 | 62.54 | 61.46 | 62.48 | 2,062,033 | +0.37(+0.60%) |
Aug 12, 2013 | 61.46 | 62.51 | 61.21 | 62.11 | 874,545 | +0.57(+0.93%) |
Aug 09, 2013 | 61.49 | 61.87 | 61.08 | 61.54 | 729,798 | -0.03(-0.05%) |
Aug 08, 2013 | 61.56 | 62.01 | 60.84 | 61.57 | 1,117,693 | +0.20(+0.33%) |
Aug 07, 2013 | 61.47 | 61.62 | 59.24 | 61.37 | 1,132,253 | -0.09(-0.15%) |
Aug 06, 2013 | 61.95 | 62.43 | 60.59 | 61.46 | 1,574,423 | -0.49(-0.79%) |
Aug 05, 2013 | 61.92 | 62.01 | 60.69 | 61.95 | 1,900,587 | +0.00(+0.00%) |
Aug 02, 2013 | 62.03 | 62.43 | 60.75 | 61.95 | 1,711,418 | +0.56(+0.91%) |
Aug 01, 2013 | 60.89 | 63.22 | 58.24 | 61.39 | 5,399,221 | +2.55(+4.33%) |
Jul 31, 2013 | 58.49 | 59.45 | 58.00 | 58.85 | 2,294,544 | +0.59(+1.01%) |
Jul 30, 2013 | 58.28 | 58.73 | 57.50 | 58.26 | 1,134,159 | +0.68(+1.17%) |
Jul 29, 2013 | 57.69 | 58.38 | 57.29 | 57.58 | 927,338 | -0.08(-0.15%) |
Jul 26, 2013 | 57.10 | 57.92 | 56.78 | 57.67 | 823,842 | +0.46(+0.80%) |
Jul 25, 2013 | 57.48 | 58.03 | 56.72 | 57.21 | 1,494,389 | -0.02(-0.04%) |
Jul 24, 2013 | 57.20 | 57.80 | 57.13 | 57.23 | 981,896 | -0.09(-0.16%) |
Jul 23, 2013 | 57.89 | 58.00 | 56.64 | 57.32 | 1,128,488 | -0.22(-0.38%) |
Jul 22, 2013 | 57.59 | 57.55 | 56.47 | 57.54 | 1,195,714 | +0.03(+0.05%) |
Jul 19, 2013 | 57.83 | 57.83 | 57.06 | 57.51 | 966,064 | -0.41(-0.70%) |
Jul 18, 2013 | 54.79 | 59.80 | 54.75 | 57.92 | 5,102,550 | +3.44(+6.32%) |
Jul 17, 2013 | 54.08 | 54.88 | 54.08 | 54.48 | 764,414 | +0.29(+0.53%) |
Jul 16, 2013 | 54.66 | 54.89 | 54.03 | 54.19 | 1,163,278 | -0.44(-0.81%) |
Jul 15, 2013 | 55.82 | 56.22 | 54.56 | 54.63 | 1,531,808 | -0.25(-0.45%) |
Jul 12, 2013 | 53.86 | 55.02 | 53.75 | 54.88 | 1,956,926 | +0.75(+1.39%) |
Jul 11, 2013 | 56.22 | 56.26 | 53.51 | 54.13 | 4,003,523 | -1.71(-3.06%) |
Jul 10, 2013 | 51.36 | 56.08 | 49.83 | 55.84 | 10,778,122 | +9.00(+19.21%) |
Jul 09, 2013 | 45.72 | 46.99 | 45.63 | 46.84 | 1,385,208 | +1.50(+3.31%) |
Jul 08, 2013 | 45.18 | 46.00 | 45.04 | 45.34 | 1,056,370 | +0.51(+1.15%) |
Jul 05, 2013 | 43.76 | 45.20 | 42.76 | 44.83 | 1,028,644 | +1.08(+2.48%) |
Jul 03, 2013 | 43.72 | 43.77 | 42.93 | 43.74 | 478,478 | -0.04(-0.08%) |
Jul 02, 2013 | 44.04 | 44.11 | 43.66 | 43.78 | 689,905 | -0.16(-0.37%) |
Jul 01, 2013 | 43.07 | 44.11 | 43.07 | 43.94 | 712,711 | +0.94(+2.18%) |
Jun 28, 2013 | 43.63 | 43.84 | 43.00 | 43.00 | 867,264 | -0.75(-1.70%) |
Jun 27, 2013 | 43.23 | 44.46 | 43.23 | 43.75 | 701,108 | +0.53(+1.24%) |
Jun 26, 2013 | 42.78 | 43.30 | 42.66 | 43.21 | 507,969 | +0.65(+1.52%) |
Jun 25, 2013 | 41.98 | 42.84 | 41.88 | 42.57 | 684,617 | +0.92(+2.21%) |
Jun 24, 2013 | 41.00 | 42.21 | 40.59 | 41.64 | 709,539 | +0.25(+0.61%) |
Jun 21, 2013 | 42.10 | 42.14 | 41.10 | 41.39 | 1,195,070 | -0.55(-1.31%) |
Jun 20, 2013 | 42.92 | 42.96 | 41.78 | 41.94 | 769,063 | -1.24(-2.87%) |
Jun 19, 2013 | 43.90 | 43.95 | 43.14 | 43.18 | 489,443 | -0.67(-1.52%) |
Jun 18, 2013 | 43.44 | 43.98 | 43.31 | 43.85 | 552,491 | +0.42(+0.96%) |
Jun 17, 2013 | 43.31 | 43.83 | 42.88 | 43.43 | 1,038,383 | +0.27(+0.64%) |
Jun 14, 2013 | 43.62 | 44.73 | 43.08 | 43.16 | 1,213,746 | -0.19(-0.44%) |
Jun 13, 2013 | 42.74 | 43.42 | 42.21 | 43.35 | 745,224 | +0.58(+1.37%) |
Jun 12, 2013 | 42.07 | 43.28 | 42.03 | 42.76 | 1,344,320 | +1.23(+2.96%) |
Jun 11, 2013 | 41.56 | 42.00 | 41.15 | 41.53 | 948,223 | -0.24(-0.57%) |
Jun 10, 2013 | 41.65 | 41.90 | 40.98 | 41.77 | 1,040,558 | +0.20(+0.47%) |
Jun 07, 2013 | 40.46 | 41.79 | 40.24 | 41.57 | 1,147,493 | +1.33(+3.30%) |
Jun 06, 2013 | 39.68 | 40.41 | 39.53 | 40.24 | 957,077 | +0.61(+1.53%) |
Jun 05, 2013 | 40.70 | 40.81 | 39.11 | 39.64 | 1,193,460 | -1.12(-2.74%) |
Jun 04, 2013 | 40.97 | 41.27 | 40.46 | 40.76 | 923,924 | -0.04(-0.09%) |
Jun 03, 2013 | 41.36 | 41.83 | 40.29 | 40.79 | 1,093,510 | -0.58(-1.39%) |
May 31, 2013 | 41.36 | 41.61 | 41.05 | 41.37 | 1,020,863 | -0.13(-0.31%) |
May 30, 2013 | 41.18 | 41.78 | 41.02 | 41.50 | 867,888 | +0.30(+0.72%) |
May 29, 2013 | 42.21 | 42.29 | 41.09 | 41.20 | 1,396,709 | -1.22(-2.89%) |
May 28, 2013 | 42.78 | 42.90 | 41.97 | 42.43 | 1,234,798 | -0.13(-0.31%) |
May 24, 2013 | 42.99 | 43.03 | 42.30 | 42.56 | 726,121 | -0.59(-1.37%) |
May 23, 2013 | 42.50 | 43.55 | 41.38 | 43.15 | 1,644,959 | +0.33(+0.77%) |
May 22, 2013 | 43.76 | 43.96 | 42.46 | 42.82 | 2,177,191 | -0.89(-2.04%) |
May 21, 2013 | 43.97 | 44.08 | 43.35 | 43.71 | 1,702,175 | -0.26(-0.59%) |
May 20, 2013 | 42.87 | 44.36 | 42.78 | 43.97 | 1,383,139 | +1.10(+2.56%) |
May 17, 2013 | 42.93 | 43.06 | 42.54 | 42.87 | 879,606 | -0.11(-0.26%) |
May 16, 2013 | 42.96 | 43.19 | 42.21 | 42.99 | 1,789,342 | +0.00(+0.00%) |
May 15, 2013 | 41.82 | 43.83 | 41.82 | 42.99 | 2,377,233 | +1.67(+4.05%) |
May 13, 2013 | 40.72 | 41.57 | 40.72 | 41.31 | 1,360,245 | +0.25(+0.61%) |
May 10, 2013 | 39.86 | 41.14 | 39.76 | 41.06 | 1,661,328 | +1.09(+2.73%) |
May 09, 2013 | 38.85 | 39.99 | 38.67 | 39.97 | 1,646,300 | +1.02(+2.61%) |
May 08, 2013 | 38.20 | 39.14 | 38.17 | 38.95 | 996,852 | +0.79(+2.07%) |
May 07, 2013 | 38.34 | 38.51 | 37.65 | 38.16 | 1,219,932 | -0.01(-0.04%) |
May 06, 2013 | 38.09 | 39.21 | 37.82 | 38.17 | 1,372,425 | +0.15(+0.39%) |
May 03, 2013 | 37.94 | 38.26 | 37.84 | 38.03 | 1,501,892 | +0.02(+0.06%) |
May 02, 2013 | 38.71 | 39.76 | 36.64 | 38.01 | 3,467,513 | +1.79(+4.93%) |
May 01, 2013 | 35.54 | 36.32 | 35.43 | 36.22 | 1,059,265 | +0.70(+1.97%) |
Apr 30, 2013 | 35.71 | 35.84 | 35.29 | 35.52 | 902,795 | -0.04(-0.12%) |
Apr 29, 2013 | 35.11 | 35.96 | 34.66 | 35.56 | 992,587 | +0.53(+1.50%) |
Apr 26, 2013 | 35.47 | 35.47 | 34.54 | 35.04 | 1,085,895 | -0.43(-1.22%) |
Apr 25, 2013 | 35.60 | 36.14 | 35.34 | 35.47 | 899,988 | -0.30(-0.84%) |
Apr 24, 2013 | 35.71 | 35.93 | 35.07 | 35.77 | 845,406 | +0.07(+0.20%) |
Apr 23, 2013 | 35.54 | 35.71 | 35.10 | 35.70 | 942,040 | +0.31(+0.87%) |
Apr 22, 2013 | 34.86 | 35.46 | 34.48 | 35.40 | 810,098 | +0.61(+1.75%) |
Apr 19, 2013 | 35.44 | 35.52 | 34.38 | 34.79 | 1,021,969 | -0.57(-1.62%) |
Apr 18, 2013 | 34.71 | 35.62 | 34.45 | 35.36 | 2,047,935 | +0.68(+1.96%) |
Apr 17, 2013 | 34.72 | 34.86 | 34.38 | 34.68 | 1,312,729 | -0.20(-0.58%) |
Apr 16, 2013 | 34.10 | 34.98 | 34.02 | 34.88 | 1,193,368 | +0.91(+2.68%) |
Apr 15, 2013 | 34.53 | 34.66 | 33.89 | 33.97 | 1,639,456 | -0.88(-2.53%) |
Apr 12, 2013 | 34.58 | 35.00 | 34.13 | 34.86 | 1,231,068 | +0.15(+0.42%) |
Apr 11, 2013 | 34.13 | 35.00 | 33.93 | 34.71 | 1,627,543 | +0.56(+1.64%) |
Apr 10, 2013 | 32.91 | 34.53 | 32.66 | 34.15 | 3,173,279 | +1.31(+3.99%) |
Apr 09, 2013 | 32.38 | 32.91 | 30.11 | 32.84 | 5,257,762 | +0.43(+1.34%) |
Apr 08, 2013 | 31.33 | 32.43 | 31.26 | 32.41 | 1,348,563 | +0.97(+3.07%) |
Apr 05, 2013 | 30.75 | 31.52 | 30.49 | 31.44 | 888,669 | +0.43(+1.40%) |
Apr 04, 2013 | 30.91 | 31.16 | 30.62 | 31.00 | 541,951 | +0.10(+0.32%) |
Apr 03, 2013 | 31.09 | 31.16 | 30.58 | 30.91 | 879,938 | -0.18(-0.59%) |
Apr 02, 2013 | 30.96 | 31.50 | 30.96 | 31.09 | 915,942 | +0.18(+0.57%) |
Apr 01, 2013 | 31.01 | 31.22 | 30.68 | 30.91 | 804,523 | -0.04(-0.11%) |
Mar 28, 2013 | 31.03 | 31.17 | 30.61 | 30.95 | 910,699 | -0.20(-0.65%) |
Mar 27, 2013 | 31.47 | 31.47 | 30.77 | 31.15 | 1,285,866 | -0.49(-1.55%) |
Mar 26, 2013 | 30.16 | 31.67 | 29.86 | 31.64 | 1,633,717 | +1.50(+4.97%) |
Mar 25, 2013 | 30.20 | 30.23 | 29.43 | 30.14 | 992,047 | +0.00(+0.00%) |
Mar 22, 2013 | 29.60 | 30.23 | 29.38 | 30.14 | 874,663 | +0.58(+1.97%) |
Mar 21, 2013 | 29.00 | 29.70 | 28.95 | 29.56 | 814,109 | +0.50(+1.73%) |
Mar 20, 2013 | 28.97 | 29.15 | 28.56 | 29.06 | 918,988 | +0.29(+1.02%) |
Mar 19, 2013 | 29.22 | 29.38 | 28.58 | 28.76 | 657,895 | -0.37(-1.27%) |
Mar 18, 2013 | 28.64 | 29.26 | 28.23 | 29.14 | 913,321 | +0.36(+1.24%) |
Mar 15, 2013 | 29.37 | 29.52 | 28.61 | 28.78 | 987,110 | -0.64(-2.17%) |
Mar 14, 2013 | 29.95 | 30.24 | 28.97 | 29.42 | 1,212,590 | -0.43(-1.45%) |
Mar 13, 2013 | 30.16 | 30.22 | 29.59 | 29.85 | 1,881,060 | -0.39(-1.30%) |
Mar 12, 2013 | 29.75 | 30.30 | 29.30 | 30.24 | 1,389,193 | +0.50(+1.70%) |
Mar 11, 2013 | 29.35 | 30.28 | 29.31 | 29.74 | 1,336,293 | +0.45(+1.53%) |
Mar 08, 2013 | 29.32 | 29.55 | 29.07 | 29.29 | 1,128,304 | +0.11(+0.36%) |
Mar 07, 2013 | 29.53 | 29.76 | 29.18 | 29.18 | 860,423 | -0.19(-0.64%) |
Mar 06, 2013 | 29.39 | 29.63 | 29.07 | 29.37 | 1,424,158 | +0.08(+0.26%) |
Mar 05, 2013 | 29.84 | 29.97 | 28.11 | 29.30 | 3,054,205 | -0.50(-1.69%) |
Mar 04, 2013 | 29.16 | 29.96 | 28.81 | 29.80 | 1,603,230 | +0.60(+2.04%) |
Mar 01, 2013 | 28.67 | 29.28 | 28.48 | 29.21 | 1,608,756 | +0.36(+1.24%) |
Feb 28, 2013 | 28.26 | 29.28 | 28.04 | 28.85 | 2,634,425 | +0.80(+2.85%) |
Feb 27, 2013 | 27.38 | 28.26 | 27.36 | 28.05 | 1,209,528 | +0.60(+2.19%) |
Feb 26, 2013 | 27.13 | 27.64 | 26.96 | 27.45 | 1,176,091 | +0.38(+1.40%) |
Feb 25, 2013 | 26.92 | 27.59 | 26.76 | 27.07 | 2,222,726 | +0.33(+1.23%) |
Feb 22, 2013 | 27.74 | 28.20 | 26.56 | 26.74 | 2,621,783 | -0.87(-3.15%) |
Feb 21, 2013 | 28.06 | 28.11 | 27.52 | 27.61 | 1,593,636 | -0.53(-1.87%) |
Feb 20, 2013 | 28.74 | 29.02 | 28.02 | 28.13 | 2,176,623 | -0.65(-2.26%) |
Feb 19, 2013 | 28.85 | 28.94 | 28.15 | 28.79 | 2,161,436 | +0.10(+0.34%) |
Feb 15, 2013 | 29.87 | 30.43 | 28.53 | 28.69 | 2,429,925 | -0.46(-1.57%) |
Feb 14, 2013 | 29.58 | 29.77 | 27.46 | 29.15 | 5,005,342 | -0.69(-2.31%) |
Feb 13, 2013 | 29.24 | 29.89 | 28.95 | 29.83 | 1,462,136 | +0.79(+2.70%) |
Feb 12, 2013 | 29.77 | 29.88 | 28.71 | 29.05 | 1,158,055 | -0.53(-1.79%) |
Feb 11, 2013 | 29.28 | 29.81 | 28.85 | 29.58 | 1,127,361 | +0.48(+1.65%) |
Feb 08, 2013 | 29.63 | 29.90 | 29.06 | 29.10 | 860,398 | -0.57(-1.92%) |
Feb 07, 2013 | 28.81 | 30.05 | 28.81 | 29.67 | 1,996,466 | +0.67(+2.30%) |
Feb 06, 2013 | 28.50 | 29.21 | 28.19 | 29.00 | 1,991,034 | -0.06(-0.19%) |
Feb 04, 2013 | 28.06 | 29.44 | 27.47 | 29.06 | 2,643,424 | +0.00(+0.00%) |
Feb 01, 2013 | 29.66 | 29.72 | 28.85 | 29.06 | 838,847 | -0.39(-1.32%) |
Jan 31, 2013 | 29.04 | 29.79 | 28.85 | 29.45 | 1,240,553 | +0.47(+1.61%) |
Jan 30, 2013 | 29.83 | 29.97 | 28.85 | 28.98 | 2,021,417 | -0.86(-2.87%) |
Jan 29, 2013 | 29.90 | 30.40 | 29.68 | 29.83 | 1,736,824 | +0.10(+0.33%) |
Jan 28, 2013 | 31.27 | 31.54 | 29.09 | 29.74 | 4,853,019 | -1.60(-5.10%) |
Jan 25, 2013 | 31.03 | 31.59 | 30.80 | 31.34 | 1,332,876 | +0.43(+1.39%) |
Jan 24, 2013 | 31.11 | 31.18 | 30.80 | 30.91 | 769,515 | -0.17(-0.54%) |
Jan 23, 2013 | 31.17 | 31.24 | 30.56 | 31.07 | 1,350,109 | -0.14(-0.45%) |
Jan 22, 2013 | 30.65 | 31.22 | 30.30 | 31.21 | 2,101,401 | -0.03(-0.11%) |
Jan 18, 2013 | 31.66 | 31.77 | 30.97 | 31.25 | 1,770,805 | -0.55(-1.73%) |
Jan 17, 2013 | 31.27 | 32.92 | 31.12 | 31.80 | 5,765,451 | +2.25(+7.62%) |
Jan 16, 2013 | 29.70 | 30.16 | 29.33 | 29.54 | 1,425,118 | -0.31(-1.02%) |
Jan 15, 2013 | 29.32 | 30.02 | 29.29 | 29.85 | 1,377,304 | +0.16(+0.54%) |
Jan 14, 2013 | 29.26 | 29.90 | 29.26 | 29.69 | 1,786,451 | +0.44(+1.50%) |
Jan 11, 2013 | 28.74 | 29.31 | 28.54 | 29.25 | 2,307,547 | +0.49(+1.72%) |
Jan 10, 2013 | 28.70 | 29.15 | 27.98 | 28.76 | 3,978,116 | +0.33(+1.15%) |
Jan 09, 2013 | 29.65 | 30.88 | 27.35 | 28.43 | 8,663,461 | -1.07(-3.63%) |
Jan 08, 2013 | 29.21 | 29.55 | 29.05 | 29.50 | 3,570,140 | +0.29(+1.00%) |
Jan 07, 2013 | 28.70 | 29.30 | 28.55 | 29.21 | 3,875,103 | +0.59(+2.06%) |
Jan 04, 2013 | 27.58 | 28.82 | 27.51 | 28.62 | 4,060,961 | +1.17(+4.25%) |
Jan 03, 2013 | 26.07 | 28.01 | 25.62 | 27.45 | 5,401,906 | +1.60(+6.18%) |
Jan 02, 2013 | 26.30 | 26.48 | 25.66 | 25.85 | 2,974,470 | +0.10(+0.41%) |
Dec 31, 2012 | 24.68 | 25.78 | 24.48 | 25.75 | 2,933,321 | +1.18(+4.81%) |
Dec 28, 2012 | 24.47 | 25.17 | 24.20 | 24.57 | 3,336,652 | +0.13(+0.51%) |
Dec 27, 2012 | 23.31 | 25.09 | 23.31 | 24.44 | 4,855,477 | +1.36(+5.90%) |
Dec 26, 2012 | 23.24 | 24.07 | 22.97 | 23.08 | 4,441,122 | +0.10(+0.45%) |
Dec 24, 2012 | 24.85 | 24.95 | 22.49 | 22.97 | 4,517,888 | -1.01(-4.23%) |
Dec 21, 2012 | 27.58 | 27.65 | 23.90 | 23.99 | 9,975,974 | -3.78(-13.62%) |
Dec 20, 2012 | 28.87 | 29.08 | 27.39 | 27.77 | 7,147,544 | -1.11(-3.83%) |
Dec 19, 2012 | 31.86 | 32.02 | 28.40 | 28.88 | 6,469,322 | -2.88(-9.06%) |
Dec 18, 2012 | 31.29 | 32.27 | 31.28 | 31.75 | 2,272,644 | +0.59(+1.90%) |
Dec 17, 2012 | 31.63 | 31.80 | 30.95 | 31.16 | 721,845 | -0.47(-1.47%) |
Dec 14, 2012 | 31.68 | 32.10 | 31.20 | 31.63 | 1,052,372 | -0.15(-0.46%) |
Dec 13, 2012 | 31.95 | 32.00 | 31.51 | 31.77 | 578,464 | -0.18(-0.57%) |
Dec 12, 2012 | 32.32 | 32.32 | 31.86 | 31.95 | 605,906 | -0.17(-0.54%) |
Dec 11, 2012 | 31.27 | 32.41 | 31.27 | 32.13 | 1,202,836 | +0.97(+3.10%) |
Dec 10, 2012 | 31.32 | 31.39 | 30.84 | 31.16 | 1,289,684 | -0.18(-0.58%) |
Dec 07, 2012 | 31.32 | 31.68 | 31.20 | 31.34 | 1,235,196 | +0.16(+0.51%) |
Dec 06, 2012 | 31.28 | 31.48 | 31.07 | 31.18 | 1,253,326 | -0.22(-0.69%) |
Dec 05, 2012 | 31.98 | 31.98 | 31.36 | 31.40 | 1,211,999 | -0.72(-2.25%) |
Dec 04, 2012 | 31.61 | 32.31 | 31.45 | 32.12 | 910,203 | +0.56(+1.78%) |
Nov 30, 2012 | 31.20 | 31.70 | 31.07 | 31.56 | 1,047,465 | +0.33(+1.05%) |
Nov 29, 2012 | 31.28 | 31.89 | 30.01 | 31.23 | 3,761,966 | +0.08(+0.27%) |
Nov 28, 2012 | 30.84 | 31.49 | 30.62 | 31.15 | 1,215,169 | +0.16(+0.52%) |
Nov 27, 2012 | 30.59 | 31.18 | 30.59 | 30.99 | 1,113,863 | +0.31(+1.00%) |
Nov 26, 2012 | 30.66 | 30.95 | 30.44 | 30.68 | 1,123,540 | -0.24(-0.76%) |
Nov 23, 2012 | 30.61 | 31.09 | 30.12 | 30.92 | 536,103 | +0.47(+1.55%) |
Nov 21, 2012 | 30.25 | 30.89 | 30.06 | 30.45 | 1,161,988 | +0.38(+1.25%) |
Nov 20, 2012 | 30.59 | 30.71 | 29.86 | 30.07 | 1,189,452 | -0.50(-1.64%) |
Nov 19, 2012 | 31.19 | 31.45 | 30.36 | 30.57 | 1,331,409 | -0.17(-0.54%) |
Nov 16, 2012 | 30.66 | 30.82 | 30.37 | 30.74 | 1,150,585 | +0.08(+0.27%) |
Nov 15, 2012 | 31.03 | 31.11 | 30.47 | 30.66 | 1,152,282 | +0.09(+0.30%) |
Nov 14, 2012 | 31.97 | 32.18 | 30.46 | 30.56 | 1,505,442 | -1.49(-4.64%) |
Nov 13, 2012 | 32.35 | 33.02 | 32.01 | 32.05 | 1,161,874 | -0.67(-2.06%) |
Nov 12, 2012 | 31.90 | 32.82 | 31.80 | 32.73 | 1,082,345 | +1.02(+3.22%) |
Nov 09, 2012 | 32.16 | 32.29 | 31.49 | 31.70 | 1,166,931 | -0.26(-0.80%) |
Nov 08, 2012 | 31.63 | 32.30 | 31.46 | 31.96 | 911,651 | +0.28(+0.90%) |
Nov 07, 2012 | 31.91 | 32.18 | 31.40 | 31.68 | 543,222 | -0.75(-2.33%) |
Nov 06, 2012 | 31.80 | 32.53 | 31.67 | 32.43 | 942,682 | +0.76(+2.40%) |
Nov 05, 2012 | 32.09 | 32.09 | 31.21 | 31.67 | 1,529,368 | -0.42(-1.29%) |
Nov 02, 2012 | 33.75 | 33.88 | 32.00 | 32.09 | 1,855,517 | -1.79(-5.29%) |
Nov 01, 2012 | 32.74 | 33.92 | 32.35 | 33.88 | 3,863,599 | +1.12(+3.42%) |
Oct 31, 2012 | 29.76 | 33.08 | 28.97 | 32.76 | 4,831,557 | +3.73(+12.85%) |
Oct 26, 2012 | 28.21 | 29.03 | 29.03 | 29.03 | 1,763,721 | +0.88(+3.12%) |
Oct 25, 2012 | 28.87 | 29.28 | 27.48 | 28.15 | 3,692,781 | -0.55(-1.91%) |
Oct 24, 2012 | 30.39 | 30.80 | 27.70 | 28.70 | 3,232,841 | -1.50(-4.97%) |
Oct 23, 2012 | 30.24 | 30.31 | 29.95 | 30.20 | 893,815 | -0.21(-0.68%) |
Oct 19, 2012 | 30.27 | 30.52 | 30.10 | 30.40 | 1,257,033 | -0.17(-0.57%) |
Oct 18, 2012 | 30.51 | 30.61 | 30.04 | 30.58 | 1,346,905 | -0.06(-0.18%) |
Oct 17, 2012 | 30.38 | 31.03 | 30.32 | 30.63 | 1,177,890 | +0.29(+0.96%) |
Oct 16, 2012 | 29.71 | 30.40 | 29.71 | 30.34 | 1,610,088 | +0.78(+2.62%) |
Oct 15, 2012 | 29.07 | 29.58 | 28.92 | 29.57 | 935,967 | +0.61(+2.10%) |
Oct 12, 2012 | 28.99 | 29.01 | 28.23 | 28.96 | 1,699,393 | +0.04(+0.14%) |
Oct 11, 2012 | 29.57 | 29.62 | 28.92 | 28.92 | 1,088,486 | -0.52(-1.76%) |
Oct 10, 2012 | 29.33 | 29.59 | 29.19 | 29.44 | 815,627 | -0.02(-0.07%) |
Oct 09, 2012 | 29.29 | 29.67 | 28.85 | 29.46 | 1,487,782 | +0.19(+0.66%) |
Oct 08, 2012 | 29.55 | 29.55 | 29.19 | 29.26 | 1,086,496 | -0.37(-1.24%) |
Oct 05, 2012 | 29.08 | 29.69 | 28.96 | 29.63 | 1,682,560 | +0.48(+1.64%) |
Oct 04, 2012 | 28.94 | 29.28 | 28.85 | 29.15 | 1,212,513 | +0.33(+1.13%) |
Oct 03, 2012 | 28.44 | 28.84 | 28.01 | 28.83 | 1,574,355 | +0.34(+1.19%) |
Oct 02, 2012 | 28.02 | 28.96 | 27.62 | 28.49 | 3,816,161 | +0.46(+1.63%) |