Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.50 | 47.75 | 46.25 | 46.79 | 0 | +0.27(+0.58%) |
Sep 26, 2013 | 44.95 | 47.67 | 43.64 | 46.52 | 2,697,183 | +0.08(+0.17%) |
Sep 25, 2013 | 47.50 | 49.25 | 46.05 | 46.44 | 2,331,321 | -1.17(-2.46%) |
Sep 24, 2013 | 47.80 | 48.78 | 46.63 | 47.61 | 2,692,704 | -0.36(-0.75%) |
Sep 23, 2013 | 43.41 | 49.19 | 43.40 | 47.97 | 6,579,520 | +4.67(+10.79%) |
Sep 20, 2013 | 37.79 | 46.16 | 36.07 | 43.30 | 0 | +6.61(+18.02%) |
Sep 19, 2013 | 36.99 | 37.42 | 36.17 | 36.69 | 1,514,171 | -0.17(-0.46%) |
Sep 18, 2013 | 37.70 | 37.70 | 36.44 | 36.86 | 0 | -0.16(-0.43%) |
Sep 17, 2013 | 36.25 | 37.15 | 35.92 | 37.02 | 0 | +0.66(+1.82%) |
Sep 16, 2013 | 37.60 | 37.75 | 36.08 | 36.36 | 0 | -0.85(-2.28%) |
Sep 13, 2013 | 36.78 | 38.16 | 36.70 | 37.21 | 0 | +0.49(+1.33%) |
Sep 12, 2013 | 36.16 | 37.30 | 35.31 | 36.72 | 0 | +0.43(+1.18%) |
Sep 11, 2013 | 36.80 | 37.05 | 36.16 | 36.29 | 579,434 | -0.69(-1.87%) |
Sep 10, 2013 | 37.17 | 37.30 | 36.40 | 36.98 | 619,491 | +0.00(+0.00%) |
Sep 09, 2013 | 36.68 | 37.36 | 36.30 | 36.98 | 0 | +0.26(+0.71%) |
Sep 06, 2013 | 36.87 | 37.48 | 36.16 | 36.72 | 0 | +0.30(+0.82%) |
Sep 05, 2013 | 36.31 | 36.73 | 35.90 | 36.42 | 582,584 | +0.11(+0.30%) |
Sep 04, 2013 | 35.58 | 36.50 | 35.32 | 36.31 | 0 | +0.81(+2.28%) |
Sep 03, 2013 | 34.49 | 35.64 | 34.45 | 35.50 | 0 | +1.37(+4.01%) |
Aug 30, 2013 | 34.50 | 34.75 | 33.53 | 34.13 | 0 | -0.20(-0.58%) |
Aug 29, 2013 | 34.66 | 35.37 | 33.86 | 34.33 | 1,011,184 | -0.31(-0.89%) |
Aug 28, 2013 | 33.99 | 34.94 | 33.99 | 34.64 | 769,913 | +0.67(+1.97%) |
Aug 27, 2013 | 34.47 | 35.49 | 33.81 | 33.97 | 1,448,009 | -1.08(-3.08%) |
Aug 26, 2013 | 33.80 | 35.33 | 33.80 | 35.05 | 0 | +1.40(+4.16%) |
Aug 23, 2013 | 32.49 | 33.72 | 32.47 | 33.65 | 0 | +1.26(+3.89%) |
Aug 22, 2013 | 32.55 | 33.15 | 32.15 | 32.39 | 377,179 | -0.06(-0.18%) |
Aug 21, 2013 | 32.30 | 32.89 | 31.80 | 32.45 | 808,383 | +0.15(+0.46%) |
Aug 20, 2013 | 31.10 | 33.04 | 30.91 | 32.30 | 2,114,558 | +1.39(+4.51%) |
Aug 19, 2013 | 32.89 | 33.17 | 29.71 | 30.91 | 4,449,273 | -2.17(-6.57%) |
Aug 16, 2013 | 33.60 | 34.71 | 32.45 | 33.08 | 0 | +1.04(+3.25%) |
Aug 15, 2013 | 32.27 | 33.05 | 31.87 | 32.04 | 1,145,864 | -0.59(-1.81%) |
Aug 14, 2013 | 31.44 | 33.07 | 31.08 | 32.63 | 1,980,270 | +1.09(+3.46%) |
Aug 13, 2013 | 32.90 | 32.96 | 31.25 | 31.54 | 2,528,280 | -1.04(-3.19%) |
Aug 12, 2013 | 34.83 | 35.00 | 32.50 | 32.58 | 1,872,348 | -2.36(-6.75%) |
Aug 09, 2013 | 36.64 | 36.89 | 34.85 | 34.94 | 1,445,901 | -1.91(-5.18%) |
Aug 08, 2013 | 36.82 | 38.24 | 36.72 | 36.85 | 906,297 | -0.02(-0.05%) |
Aug 07, 2013 | 37.93 | 38.05 | 36.35 | 36.87 | 1,162,448 | -1.20(-3.15%) |
Aug 06, 2013 | 38.21 | 38.48 | 37.34 | 38.07 | 819,423 | -0.08(-0.21%) |
Aug 05, 2013 | 38.99 | 39.12 | 37.85 | 38.15 | 1,147,939 | +0.02(+0.05%) |
Aug 02, 2013 | 37.68 | 38.70 | 37.19 | 38.13 | 1,019,043 | +0.63(+1.67%) |
Aug 01, 2013 | 37.47 | 38.00 | 36.89 | 37.50 | 1,125,748 | +0.52(+1.41%) |
Jul 31, 2013 | 35.14 | 37.75 | 35.10 | 36.98 | 0 | +1.77(+5.03%) |
Jul 30, 2013 | 35.04 | 35.88 | 34.20 | 35.21 | 0 | +0.10(+0.28%) |
Jul 29, 2013 | 36.99 | 37.47 | 35.02 | 35.11 | 0 | -1.85(-5.01%) |
Jul 26, 2013 | 36.76 | 37.77 | 36.54 | 36.96 | 0 | +0.06(+0.16%) |
Jul 25, 2013 | 37.00 | 37.36 | 35.33 | 36.90 | 5,171,510 | -0.78(-2.07%) |
Jul 24, 2013 | 45.00 | 46.36 | 37.06 | 37.68 | 13,876,409 | -8.75(-18.85%) |
Jul 23, 2013 | 46.52 | 47.00 | 45.26 | 46.43 | 1,148,876 | +0.08(+0.17%) |
Jul 22, 2013 | 44.73 | 47.35 | 44.19 | 46.35 | 0 | +2.00(+4.51%) |
Jul 19, 2013 | 43.88 | 44.68 | 43.44 | 44.35 | 1,079,530 | +0.41(+0.94%) |
Jul 18, 2013 | 44.02 | 44.60 | 43.38 | 43.94 | 0 | -0.10(-0.24%) |
Jul 17, 2013 | 43.61 | 44.44 | 42.91 | 44.04 | 874,164 | +0.11(+0.25%) |
Jul 16, 2013 | 44.61 | 45.46 | 43.30 | 43.93 | 1,160,403 | -0.68(-1.52%) |
Jul 15, 2013 | 44.50 | 44.79 | 43.40 | 44.61 | 0 | +0.28(+0.63%) |
Jul 12, 2013 | 43.49 | 44.67 | 43.35 | 44.33 | 0 | +0.74(+1.70%) |
Jul 11, 2013 | 43.95 | 44.09 | 42.91 | 43.59 | 953,705 | +0.24(+0.55%) |
Jul 10, 2013 | 42.25 | 43.70 | 42.01 | 43.35 | 0 | +1.01(+2.39%) |
Jul 09, 2013 | 42.98 | 43.17 | 41.75 | 42.34 | 0 | -0.21(-0.49%) |
Jul 08, 2013 | 40.97 | 42.69 | 40.62 | 42.55 | 1,599,242 | +1.88(+4.62%) |
Jul 05, 2013 | 39.34 | 40.73 | 38.86 | 40.67 | 0 | +1.06(+2.68%) |
Jul 03, 2013 | 39.25 | 39.79 | 39.00 | 39.61 | 0 | +0.24(+0.61%) |
Jul 02, 2013 | 38.43 | 39.43 | 38.13 | 39.37 | 0 | +0.79(+2.05%) |
Jul 01, 2013 | 38.32 | 39.90 | 37.80 | 38.58 | 1,682,104 | +0.54(+1.42%) |
Jun 28, 2013 | 38.12 | 38.60 | 37.60 | 38.04 | 5,962,701 | -1.69(-4.26%) |
Jun 26, 2013 | 39.95 | 40.48 | 39.11 | 39.73 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 38.79 | 39.90 | 38.60 | 39.73 | 0 | +1.17(+3.03%) |
Jun 24, 2013 | 37.74 | 38.99 | 36.25 | 38.56 | 0 | +0.45(+1.18%) |
Jun 21, 2013 | 39.59 | 40.10 | 37.11 | 38.11 | 2,239,058 | -1.40(-3.54%) |
Jun 20, 2013 | 39.65 | 40.36 | 38.52 | 39.51 | 0 | -0.27(-0.68%) |
Jun 19, 2013 | 40.51 | 41.25 | 39.02 | 39.78 | 3,238,171 | +1.63(+4.27%) |
Jun 18, 2013 | 37.70 | 38.46 | 36.95 | 38.15 | 856,632 | +0.39(+1.03%) |
Jun 17, 2013 | 38.60 | 38.81 | 37.59 | 37.76 | 0 | -0.73(-1.90%) |
Jun 14, 2013 | 37.70 | 39.00 | 37.26 | 38.49 | 0 | +0.01(+0.03%) |
Jun 13, 2013 | 37.26 | 38.77 | 36.91 | 38.48 | 760,180 | +1.15(+3.08%) |
Jun 12, 2013 | 38.90 | 39.28 | 37.05 | 37.33 | 978,656 | -1.34(-3.47%) |
Jun 11, 2013 | 37.72 | 39.00 | 36.80 | 38.67 | 684,862 | +0.84(+2.22%) |
Jun 10, 2013 | 37.99 | 39.23 | 37.25 | 37.83 | 0 | -0.01(-0.03%) |
Jun 07, 2013 | 36.67 | 37.90 | 36.59 | 37.84 | 0 | +1.37(+3.76%) |
Jun 06, 2013 | 35.10 | 36.65 | 34.90 | 36.47 | 929,667 | +1.15(+3.26%) |
Jun 05, 2013 | 34.59 | 35.97 | 33.62 | 35.32 | 0 | +0.40(+1.15%) |
Jun 04, 2013 | 35.90 | 36.17 | 34.41 | 34.92 | 0 | -1.03(-2.87%) |
Jun 03, 2013 | 35.19 | 35.99 | 34.10 | 35.95 | 1,232,716 | +0.60(+1.70%) |
May 31, 2013 | 36.40 | 37.58 | 35.28 | 35.35 | 1,901,449 | -2.43(-6.43%) |
May 30, 2013 | 39.52 | 40.56 | 36.95 | 37.78 | 2,587,902 | -1.68(-4.26%) |
May 29, 2013 | 38.54 | 39.72 | 38.39 | 39.46 | 696,568 | +0.55(+1.41%) |
May 28, 2013 | 38.75 | 39.33 | 38.00 | 38.91 | 1,221,425 | +1.09(+2.88%) |
May 24, 2013 | 38.19 | 38.85 | 37.50 | 37.82 | 0 | -0.12(-0.32%) |
May 23, 2013 | 35.57 | 38.33 | 35.14 | 37.94 | 1,294,538 | +1.62(+4.46%) |
May 22, 2013 | 36.76 | 37.70 | 35.53 | 36.32 | 0 | -0.33(-0.90%) |
May 21, 2013 | 37.01 | 37.41 | 35.27 | 36.65 | 0 | -0.48(-1.29%) |
May 20, 2013 | 37.02 | 37.80 | 36.90 | 37.13 | 1,160,449 | +0.22(+0.60%) |
May 17, 2013 | 35.51 | 37.11 | 35.14 | 36.91 | 0 | +1.40(+3.94%) |
May 16, 2013 | 34.81 | 35.70 | 33.99 | 35.51 | 1,188,049 | +0.58(+1.66%) |
May 15, 2013 | 35.18 | 35.28 | 34.30 | 34.93 | 650,286 | +0.31(+0.90%) |
May 13, 2013 | 33.62 | 35.03 | 33.31 | 34.62 | 0 | +0.82(+2.43%) |
May 10, 2013 | 32.82 | 33.83 | 32.01 | 33.80 | 0 | +0.72(+2.18%) |
May 09, 2013 | 32.05 | 34.34 | 32.00 | 33.08 | 0 | +1.67(+5.32%) |
May 08, 2013 | 31.64 | 31.65 | 30.19 | 31.41 | 1,153,386 | +0.19(+0.61%) |
May 07, 2013 | 31.81 | 32.20 | 31.05 | 31.22 | 0 | -0.65(-2.04%) |
May 06, 2013 | 31.73 | 32.24 | 31.10 | 31.87 | 0 | +0.34(+1.08%) |
May 03, 2013 | 32.98 | 32.59 | 31.40 | 31.53 | 0 | -1.06(-3.25%) |
May 02, 2013 | 31.06 | 33.26 | 31.06 | 32.59 | 0 | +1.44(+4.62%) |
May 01, 2013 | 30.32 | 31.40 | 30.00 | 31.15 | 0 | +2.11(+7.27%) |
Apr 30, 2013 | 30.15 | 30.26 | 28.90 | 29.04 | 2,088,475 | -0.90(-3.01%) |
Apr 29, 2013 | 29.90 | 30.68 | 29.36 | 29.94 | 1,591,872 | +0.14(+0.47%) |
Apr 26, 2013 | 30.15 | 30.99 | 29.73 | 29.80 | 1,236,804 | -0.50(-1.65%) |
Apr 25, 2013 | 30.22 | 31.12 | 29.75 | 30.30 | 2,067,716 | +0.11(+0.36%) |
Apr 24, 2013 | 30.92 | 30.92 | 29.53 | 30.19 | 2,220,092 | -0.73(-2.36%) |
Apr 23, 2013 | 32.55 | 32.75 | 30.77 | 30.92 | 3,338,159 | -1.60(-4.92%) |
Apr 22, 2013 | 33.90 | 33.94 | 31.62 | 32.52 | 2,425,758 | -0.34(-1.03%) |
Apr 19, 2013 | 33.80 | 34.72 | 32.78 | 32.86 | 1,727,991 | -0.89(-2.64%) |
Apr 18, 2013 | 35.24 | 35.50 | 33.33 | 33.75 | 1,461,635 | -1.38(-3.93%) |
Apr 17, 2013 | 33.94 | 35.59 | 33.16 | 35.13 | 2,145,637 | +1.14(+3.35%) |
Apr 16, 2013 | 34.65 | 34.94 | 33.06 | 33.99 | 6,811,791 | -5.25(-13.38%) |
Apr 15, 2013 | 40.14 | 40.70 | 38.86 | 39.24 | 3,180,778 | -0.97(-2.41%) |
Apr 12, 2013 | 39.03 | 40.35 | 38.54 | 40.21 | 1,453,504 | +0.88(+2.24%) |
Apr 11, 2013 | 39.02 | 40.61 | 37.26 | 39.33 | 3,081,585 | +0.48(+1.24%) |
Apr 10, 2013 | 40.21 | 40.25 | 38.30 | 38.85 | 2,959,786 | -1.00(-2.51%) |
Apr 09, 2013 | 36.28 | 42.20 | 35.72 | 39.85 | 5,922,029 | +4.00(+11.16%) |
Apr 08, 2013 | 37.06 | 37.10 | 34.88 | 35.85 | 2,387,524 | -0.36(-0.99%) |
Apr 05, 2013 | 34.69 | 36.94 | 34.25 | 36.21 | 3,559,627 | +1.78(+5.17%) |
Apr 04, 2013 | 34.82 | 36.09 | 34.14 | 34.43 | 1,730,831 | +0.38(+1.12%) |
Apr 03, 2013 | 36.84 | 36.99 | 32.80 | 34.05 | 2,189,108 | -2.60(-7.09%) |
Apr 02, 2013 | 36.05 | 36.71 | 35.27 | 36.65 | 1,381,004 | +0.86(+2.40%) |
Apr 01, 2013 | 36.79 | 37.48 | 35.30 | 35.79 | 1,391,144 | -1.16(-3.14%) |
Mar 28, 2013 | 36.42 | 37.70 | 36.42 | 36.95 | 1,782,264 | +0.68(+1.87%) |
Mar 27, 2013 | 35.80 | 36.52 | 34.95 | 36.27 | 1,506,303 | +0.15(+0.42%) |
Mar 26, 2013 | 34.77 | 36.55 | 34.47 | 36.12 | 2,332,325 | +1.46(+4.21%) |
Mar 25, 2013 | 33.74 | 34.74 | 33.21 | 34.66 | 2,036,979 | +1.89(+5.77%) |
Mar 22, 2013 | 33.60 | 33.81 | 32.19 | 32.77 | 1,019,722 | -0.79(-2.35%) |
Mar 21, 2013 | 32.99 | 33.95 | 32.80 | 33.56 | 1,203,344 | +0.79(+2.41%) |
Mar 20, 2013 | 33.50 | 34.00 | 32.65 | 32.77 | 1,427,124 | -0.32(-0.97%) |
Mar 19, 2013 | 34.60 | 34.94 | 32.50 | 33.09 | 2,111,718 | +0.06(+0.18%) |
Mar 18, 2013 | 32.00 | 33.60 | 31.90 | 33.03 | 1,654,329 | +0.78(+2.42%) |
Mar 15, 2013 | 33.75 | 33.99 | 32.09 | 32.25 | 2,213,252 | -1.19(-3.56%) |
Mar 14, 2013 | 31.33 | 34.39 | 31.04 | 33.44 | 4,167,860 | +2.37(+7.63%) |
Mar 13, 2013 | 30.52 | 31.32 | 30.30 | 31.07 | 1,176,841 | +0.45(+1.48%) |
Mar 12, 2013 | 30.30 | 30.67 | 29.61 | 30.62 | 759,121 | +0.31(+1.02%) |
Mar 11, 2013 | 30.43 | 30.60 | 29.92 | 30.31 | 753,155 | -0.12(-0.39%) |
Mar 08, 2013 | 30.29 | 31.07 | 29.81 | 30.43 | 1,680,043 | +0.22(+0.73%) |
Mar 07, 2013 | 30.18 | 31.70 | 29.53 | 30.21 | 2,424,377 | -1.10(-3.51%) |
Mar 06, 2013 | 30.80 | 31.74 | 30.27 | 31.31 | 1,727,828 | +0.88(+2.89%) |
Mar 05, 2013 | 30.74 | 31.73 | 29.60 | 30.43 | 2,297,007 | +0.36(+1.20%) |
Mar 04, 2013 | 30.37 | 30.92 | 28.35 | 30.07 | 2,317,418 | +0.48(+1.62%) |
Mar 01, 2013 | 28.88 | 30.00 | 28.35 | 29.59 | 1,957,677 | +0.29(+1.01%) |
Feb 28, 2013 | 30.71 | 31.30 | 29.02 | 29.30 | 2,153,204 | -2.21(-7.03%) |
Feb 27, 2013 | 29.18 | 32.40 | 28.96 | 31.51 | 3,848,934 | +2.48(+8.54%) |
Feb 26, 2013 | 28.61 | 29.75 | 28.53 | 29.03 | 1,192,191 | +1.20(+4.31%) |
Feb 22, 2013 | 27.51 | 27.89 | 27.09 | 27.83 | 674,252 | +0.22(+0.80%) |
Feb 21, 2013 | 27.96 | 28.55 | 26.88 | 27.61 | 1,365,170 | +0.14(+0.50%) |
Feb 20, 2013 | 27.43 | 28.10 | 27.00 | 27.47 | 951,735 | -0.14(-0.51%) |
Feb 19, 2013 | 26.44 | 27.74 | 26.32 | 27.61 | 1,128,264 | +1.31(+4.98%) |
Feb 15, 2013 | 26.23 | 27.08 | 25.80 | 26.30 | 927,805 | +0.17(+0.65%) |
Feb 14, 2013 | 26.28 | 27.23 | 25.86 | 26.13 | 1,233,663 | -0.73(-2.72%) |
Feb 13, 2013 | 27.16 | 27.35 | 26.50 | 26.86 | 705,210 | -0.20(-0.74%) |
Feb 12, 2013 | 27.66 | 27.75 | 26.84 | 27.06 | 751,340 | -0.39(-1.42%) |
Feb 11, 2013 | 27.94 | 28.60 | 27.11 | 27.45 | 1,739,991 | -1.46(-5.05%) |
Feb 08, 2013 | 28.20 | 29.15 | 27.89 | 28.91 | 1,055,701 | +0.87(+3.10%) |
Feb 07, 2013 | 27.81 | 28.70 | 27.34 | 28.04 | 1,177,110 | -0.01(-0.04%) |
Feb 06, 2013 | 27.78 | 28.25 | 27.57 | 28.05 | 614,864 | +0.54(+1.96%) |
Feb 04, 2013 | 27.46 | 28.50 | 27.09 | 27.51 | 642,153 | -0.09(-0.33%) |
Feb 01, 2013 | 27.42 | 28.35 | 27.12 | 27.60 | 833,751 | +0.55(+2.03%) |
Jan 31, 2013 | 27.36 | 27.61 | 26.10 | 27.05 | 838,076 | -0.09(-0.33%) |
Jan 30, 2013 | 26.93 | 29.30 | 24.50 | 27.14 | 3,718,704 | -0.04(-0.15%) |
Jan 29, 2013 | 27.06 | 27.43 | 26.70 | 27.18 | 575,157 | -0.17(-0.62%) |
Jan 28, 2013 | 28.03 | 28.25 | 26.80 | 27.35 | 1,281,164 | -0.56(-2.01%) |
Jan 25, 2013 | 25.56 | 28.00 | 25.18 | 27.91 | 2,351,888 | +3.52(+14.43%) |
Jan 24, 2013 | 24.41 | 25.64 | 24.25 | 24.39 | 907,329 | -0.29(-1.18%) |
Jan 23, 2013 | 24.48 | 24.85 | 24.26 | 24.68 | 692,375 | +0.33(+1.36%) |
Jan 22, 2013 | 24.18 | 24.44 | 23.46 | 24.35 | 802,356 | +0.38(+1.59%) |
Jan 18, 2013 | 23.99 | 24.58 | 23.85 | 23.97 | 803,521 | -0.05(-0.21%) |
Jan 17, 2013 | 24.85 | 25.60 | 23.88 | 24.02 | 1,612,282 | -0.68(-2.75%) |
Jan 16, 2013 | 25.25 | 25.59 | 24.55 | 24.70 | 1,076,659 | -0.77(-3.02%) |
Jan 15, 2013 | 25.00 | 26.13 | 24.82 | 25.47 | 658,393 | +0.25(+0.99%) |
Jan 14, 2013 | 25.94 | 26.50 | 25.10 | 25.22 | 802,267 | -0.96(-3.67%) |
Jan 11, 2013 | 26.41 | 26.50 | 24.80 | 26.18 | 1,399,944 | -0.01(-0.04%) |
Jan 10, 2013 | 27.71 | 27.90 | 25.86 | 26.19 | 1,211,021 | -0.87(-3.22%) |
Jan 09, 2013 | 28.57 | 28.79 | 26.94 | 27.06 | 1,445,709 | -1.22(-4.31%) |
Jan 08, 2013 | 29.24 | 29.49 | 27.55 | 28.28 | 1,046,792 | -0.67(-2.31%) |
Jan 07, 2013 | 29.05 | 29.36 | 28.50 | 28.95 | 625,924 | -0.05(-0.17%) |
Jan 04, 2013 | 28.41 | 29.63 | 27.50 | 29.00 | 1,467,649 | +0.86(+3.06%) |
Jan 03, 2013 | 26.25 | 29.12 | 26.22 | 28.14 | 2,272,513 | +1.90(+7.24%) |
Jan 02, 2013 | 26.20 | 26.32 | 25.87 | 26.24 | 822,388 | +0.46(+1.78%) |
Dec 31, 2012 | 23.79 | 25.86 | 23.79 | 25.78 | 1,292,037 | +1.99(+8.36%) |
Dec 28, 2012 | 24.49 | 24.90 | 23.65 | 23.79 | 589,029 | -0.75(-3.06%) |
Dec 27, 2012 | 24.74 | 25.07 | 23.75 | 24.54 | 1,569,589 | -0.19(-0.77%) |
Dec 26, 2012 | 25.19 | 25.64 | 24.67 | 24.73 | 379,180 | -0.51(-2.02%) |
Dec 24, 2012 | 24.80 | 25.25 | 24.61 | 25.24 | 362,364 | +0.43(+1.73%) |
Dec 21, 2012 | 24.50 | 25.15 | 24.11 | 24.81 | 2,588,543 | +0.10(+0.40%) |
Dec 20, 2012 | 25.25 | 25.35 | 24.50 | 24.71 | 743,347 | -0.64(-2.52%) |
Dec 19, 2012 | 26.20 | 26.25 | 25.35 | 25.35 | 606,273 | -0.75(-2.87%) |
Dec 18, 2012 | 24.70 | 26.15 | 24.25 | 26.10 | 1,320,097 | +1.65(+6.75%) |
Dec 17, 2012 | 25.41 | 25.47 | 24.22 | 24.45 | 2,019,715 | -0.81(-3.21%) |
Dec 14, 2012 | 25.32 | 25.89 | 25.25 | 25.26 | 1,557,726 | +0.00(+0.00%) |
Dec 13, 2012 | 26.58 | 26.68 | 25.20 | 25.26 | 4,610,049 | -0.18(-0.71%) |
Dec 12, 2012 | 25.98 | 26.16 | 25.10 | 25.44 | 720,422 | -0.48(-1.85%) |
Dec 11, 2012 | 26.33 | 26.50 | 25.81 | 25.92 | 520,300 | -0.33(-1.26%) |
Dec 10, 2012 | 25.25 | 26.62 | 25.00 | 26.25 | 937,872 | +0.93(+3.67%) |
Dec 07, 2012 | 26.18 | 27.88 | 25.22 | 25.32 | 3,680,340 | -2.16(-7.86%) |
Dec 06, 2012 | 27.04 | 29.40 | 26.62 | 27.48 | 1,173,804 | -0.10(-0.36%) |
Dec 05, 2012 | 29.33 | 29.52 | 27.47 | 27.58 | 859,539 | -1.59(-5.45%) |
Dec 04, 2012 | 29.90 | 30.39 | 28.93 | 29.17 | 731,957 | -0.16(-0.55%) |
Nov 30, 2012 | 29.18 | 29.62 | 28.85 | 29.33 | 651,085 | -0.07(-0.24%) |
Nov 29, 2012 | 30.64 | 30.72 | 29.17 | 29.40 | 1,317,974 | -0.81(-2.68%) |
Nov 28, 2012 | 28.34 | 31.13 | 27.45 | 30.21 | 4,396,567 | +1.46(+5.08%) |
Nov 27, 2012 | 31.52 | 31.87 | 28.65 | 28.75 | 2,384,097 | -2.26(-7.29%) |
Nov 26, 2012 | 30.15 | 31.44 | 29.80 | 31.01 | 2,187,937 | +1.66(+5.66%) |
Nov 23, 2012 | 29.25 | 29.48 | 28.47 | 29.35 | 1,195,316 | +1.02(+3.60%) |
Nov 21, 2012 | 28.55 | 29.48 | 28.12 | 28.33 | 2,943,484 | +1.33(+4.93%) |
Nov 20, 2012 | 26.89 | 27.48 | 26.47 | 27.00 | 950,412 | +0.55(+2.08%) |
Nov 19, 2012 | 26.45 | 27.50 | 25.98 | 26.45 | 1,087,331 | +0.62(+2.40%) |
Nov 16, 2012 | 26.18 | 26.18 | 24.72 | 25.83 | 1,212,505 | -0.19(-0.73%) |
Nov 15, 2012 | 25.50 | 27.25 | 25.25 | 26.02 | 1,311,854 | +0.74(+2.93%) |
Nov 14, 2012 | 26.93 | 27.23 | 25.10 | 25.28 | 1,766,774 | -1.58(-5.88%) |
Nov 13, 2012 | 26.58 | 27.94 | 26.35 | 26.86 | 2,241,818 | -0.27(-1.00%) |
Nov 12, 2012 | 23.56 | 27.18 | 23.54 | 27.13 | 3,966,657 | +4.38(+19.25%) |
Nov 09, 2012 | 22.02 | 22.90 | 21.86 | 22.75 | 645,615 | +0.52(+2.34%) |
Nov 08, 2012 | 22.55 | 23.88 | 22.22 | 22.23 | 1,592,089 | -0.38(-1.68%) |
Nov 07, 2012 | 23.30 | 23.83 | 22.51 | 22.61 | 1,311,219 | -1.25(-5.24%) |
Nov 06, 2012 | 24.33 | 25.34 | 23.65 | 23.86 | 1,817,830 | +0.01(+0.04%) |
Nov 05, 2012 | 22.46 | 24.72 | 22.03 | 23.85 | 2,012,996 | +1.34(+5.95%) |
Nov 02, 2012 | 23.24 | 23.30 | 21.95 | 22.51 | 942,880 | -0.76(-3.27%) |
Nov 01, 2012 | 21.61 | 24.40 | 21.33 | 23.27 | 1,842,875 | +1.94(+9.10%) |
Oct 31, 2012 | 22.81 | 22.86 | 21.21 | 21.33 | 1,017,944 | -1.14(-5.07%) |
Oct 26, 2012 | 23.34 | 22.47 | 22.47 | 22.47 | 896,000 | -0.62(-2.69%) |
Oct 25, 2012 | 24.50 | 24.67 | 22.81 | 23.09 | 1,708,216 | -1.16(-4.78%) |
Oct 24, 2012 | 23.50 | 24.99 | 22.50 | 24.25 | 1,952,443 | +0.92(+3.94%) |
Oct 23, 2012 | 23.95 | 25.35 | 23.15 | 23.33 | 1,954,898 | -1.08(-4.42%) |
Oct 19, 2012 | 26.58 | 26.72 | 24.32 | 24.41 | 2,347,588 | -2.12(-7.99%) |
Oct 18, 2012 | 27.62 | 28.09 | 26.51 | 26.53 | 1,546,622 | -1.36(-4.88%) |
Oct 17, 2012 | 28.01 | 29.19 | 27.54 | 27.89 | 2,338,439 | -0.26(-0.92%) |
Oct 16, 2012 | 27.47 | 28.69 | 26.74 | 28.15 | 3,207,943 | +0.79(+2.89%) |
Oct 15, 2012 | 28.80 | 29.00 | 25.57 | 27.36 | 6,733,499 | +0.25(+0.92%) |
Oct 12, 2012 | 30.73 | 31.15 | 27.01 | 27.11 | 3,627,954 | -3.62(-11.78%) |
Oct 11, 2012 | 32.19 | 32.65 | 30.64 | 30.73 | 2,033,064 | -0.98(-3.09%) |
Oct 10, 2012 | 33.33 | 34.55 | 30.90 | 31.71 | 2,023,291 | -1.62(-4.86%) |
Oct 09, 2012 | 32.83 | 35.05 | 32.27 | 33.33 | 2,361,785 | +0.48(+1.46%) |
Oct 08, 2012 | 35.50 | 35.57 | 30.90 | 32.85 | 4,180,087 | -1.45(-4.23%) |
Oct 05, 2012 | 36.83 | 38.75 | 33.87 | 34.30 | 6,821,767 | -3.62(-9.55%) |
Oct 04, 2012 | 41.70 | 44.90 | 37.28 | 37.92 | 9,394,250 | -7.01(-15.60%) |
Oct 03, 2012 | 31.73 | 45.00 | 29.26 | 44.93 | 27,874,638 | +29.94(+199.73%) |
Oct 02, 2012 | 16.99 | 17.12 | 14.84 | 14.99 | 2,678,400 | -1.54(-9.32%) |