Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.80 | 49.13 | 47.80 | 48.81 | 93,392 | +0.28(+0.58%) |
Sep 27, 2013 | 48.75 | 49.09 | 48.44 | 48.53 | 0 | -0.81(-1.64%) |
Sep 26, 2013 | 49.03 | 49.39 | 48.52 | 49.34 | 56,639 | +0.73(+1.50%) |
Sep 25, 2013 | 49.18 | 50.12 | 48.45 | 48.61 | 62,850 | -0.62(-1.25%) |
Sep 24, 2013 | 48.90 | 49.92 | 48.83 | 49.23 | 61,416 | +0.22(+0.45%) |
Sep 23, 2013 | 48.67 | 49.20 | 48.39 | 49.01 | 60,175 | +0.60(+1.24%) |
Sep 20, 2013 | 47.41 | 49.05 | 46.94 | 48.41 | 0 | +0.98(+2.07%) |
Sep 19, 2013 | 47.88 | 48.19 | 46.35 | 47.43 | 48,370 | -0.43(-0.90%) |
Sep 18, 2013 | 46.81 | 47.88 | 46.31 | 47.86 | 0 | +1.17(+2.50%) |
Sep 17, 2013 | 46.91 | 47.44 | 46.46 | 46.69 | 0 | -0.31(-0.66%) |
Sep 16, 2013 | 47.64 | 48.27 | 46.78 | 47.00 | 0 | -0.23(-0.48%) |
Sep 13, 2013 | 46.60 | 47.63 | 46.46 | 47.23 | 0 | +0.94(+2.04%) |
Sep 12, 2013 | 46.75 | 46.98 | 46.22 | 46.29 | 0 | -0.64(-1.37%) |
Sep 11, 2013 | 46.70 | 47.19 | 46.47 | 46.93 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 46.46 | 47.36 | 46.17 | 46.96 | 96,493 | +0.66(+1.43%) |
Sep 09, 2013 | 45.46 | 46.41 | 45.41 | 46.30 | 0 | +1.08(+2.38%) |
Sep 06, 2013 | 45.81 | 45.81 | 44.11 | 45.22 | 0 | -0.37(-0.81%) |
Sep 05, 2013 | 45.05 | 46.36 | 44.86 | 45.59 | 35,041 | +0.37(+0.81%) |
Sep 04, 2013 | 44.99 | 45.57 | 44.64 | 45.22 | 0 | +0.19(+0.42%) |
Sep 03, 2013 | 45.75 | 46.34 | 44.48 | 45.03 | 0 | -0.11(-0.25%) |
Aug 30, 2013 | 46.40 | 46.78 | 44.86 | 45.14 | 0 | -1.57(-3.35%) |
Aug 29, 2013 | 45.10 | 47.32 | 45.10 | 46.71 | 40,444 | +1.23(+2.70%) |
Aug 28, 2013 | 46.05 | 46.16 | 45.28 | 45.48 | 0 | -0.37(-0.80%) |
Aug 27, 2013 | 47.10 | 47.13 | 45.60 | 45.85 | 42,593 | -1.98(-4.14%) |
Aug 26, 2013 | 48.18 | 48.75 | 47.63 | 47.83 | 0 | -0.36(-0.74%) |
Aug 23, 2013 | 47.78 | 48.33 | 47.42 | 48.19 | 0 | +0.26(+0.55%) |
Aug 22, 2013 | 47.21 | 47.95 | 47.10 | 47.93 | 26,663 | +0.70(+1.48%) |
Aug 21, 2013 | 47.09 | 47.97 | 46.76 | 47.23 | 0 | -0.17(-0.36%) |
Aug 20, 2013 | 46.80 | 47.62 | 46.54 | 47.40 | 48,719 | +0.55(+1.17%) |
Aug 19, 2013 | 47.49 | 47.99 | 46.81 | 46.85 | 40,961 | -0.93(-1.95%) |
Aug 16, 2013 | 47.40 | 48.18 | 47.24 | 47.78 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 48.95 | 48.95 | 47.72 | 47.78 | 69,794 | -1.96(-3.94%) |
Aug 14, 2013 | 49.85 | 49.97 | 49.53 | 49.74 | 40,077 | +0.00(+0.00%) |
Aug 13, 2013 | 50.17 | 50.54 | 49.30 | 49.74 | 95,838 | -0.67(-1.33%) |
Aug 12, 2013 | 49.30 | 50.70 | 49.29 | 50.41 | 57,441 | +0.82(+1.65%) |
Aug 09, 2013 | 49.87 | 50.26 | 49.20 | 49.59 | 40,498 | -0.56(-1.11%) |
Aug 08, 2013 | 49.63 | 50.36 | 48.98 | 50.14 | 102,032 | +1.06(+2.15%) |
Aug 07, 2013 | 49.57 | 49.98 | 49.08 | 49.09 | 46,866 | -0.69(-1.38%) |
Aug 06, 2013 | 48.58 | 49.97 | 48.55 | 49.78 | 107,200 | +0.78(+1.60%) |
Aug 05, 2013 | 48.25 | 49.05 | 47.97 | 48.99 | 93,876 | +0.51(+1.05%) |
Aug 02, 2013 | 47.87 | 48.72 | 47.62 | 48.48 | 70,787 | +0.14(+0.29%) |
Aug 01, 2013 | 46.91 | 48.56 | 46.91 | 48.34 | 120,194 | +1.41(+2.99%) |
Jul 31, 2013 | 45.01 | 48.55 | 44.36 | 46.94 | 164,366 | +1.94(+4.32%) |
Jul 30, 2013 | 44.08 | 45.10 | 43.69 | 44.99 | 0 | +1.17(+2.67%) |
Jul 29, 2013 | 44.01 | 44.21 | 43.51 | 43.82 | 0 | -0.41(-0.92%) |
Jul 26, 2013 | 44.91 | 45.17 | 43.66 | 44.23 | 0 | -1.14(-2.52%) |
Jul 25, 2013 | 45.06 | 45.63 | 44.89 | 45.37 | 0 | +0.35(+0.78%) |
Jul 24, 2013 | 45.29 | 45.37 | 44.76 | 45.02 | 0 | -0.22(-0.48%) |
Jul 23, 2013 | 45.28 | 45.37 | 44.70 | 45.24 | 0 | +0.06(+0.13%) |
Jul 22, 2013 | 44.58 | 45.22 | 44.22 | 45.18 | 0 | +0.60(+1.35%) |
Jul 19, 2013 | 44.45 | 44.70 | 44.20 | 44.58 | 0 | +0.08(+0.17%) |
Jul 18, 2013 | 44.70 | 45.09 | 44.01 | 44.50 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 45.13 | 45.37 | 44.35 | 44.49 | 34,457 | -0.47(-1.05%) |
Jul 16, 2013 | 45.23 | 45.23 | 44.61 | 44.97 | 0 | -0.36(-0.79%) |
Jul 15, 2013 | 44.58 | 45.48 | 44.26 | 45.32 | 0 | +0.75(+1.67%) |
Jul 12, 2013 | 44.04 | 44.80 | 43.85 | 44.58 | 0 | +0.08(+0.19%) |
Jul 11, 2013 | 44.16 | 44.81 | 43.89 | 44.49 | 0 | +0.83(+1.90%) |
Jul 10, 2013 | 43.36 | 44.02 | 43.36 | 43.66 | 0 | +0.08(+0.19%) |
Jul 09, 2013 | 42.35 | 43.60 | 41.85 | 43.58 | 0 | +1.65(+3.94%) |
Jul 08, 2013 | 42.86 | 42.86 | 41.51 | 41.93 | 103,485 | -0.96(-2.24%) |
Jul 05, 2013 | 42.74 | 42.93 | 41.35 | 42.89 | 0 | +0.94(+2.25%) |
Jul 03, 2013 | 41.67 | 42.50 | 41.24 | 41.95 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 42.59 | 43.15 | 40.86 | 41.98 | 0 | -0.62(-1.46%) |
Jul 01, 2013 | 42.45 | 43.07 | 41.82 | 42.60 | 0 | +0.39(+0.92%) |
Jun 28, 2013 | 42.26 | 42.86 | 41.68 | 42.21 | 156,548 | -0.12(-0.29%) |
Jun 27, 2013 | 41.97 | 42.46 | 41.74 | 42.33 | 0 | +0.51(+1.22%) |
Jun 26, 2013 | 42.21 | 42.63 | 41.77 | 41.82 | 0 | -0.15(-0.36%) |
Jun 25, 2013 | 43.37 | 43.56 | 41.80 | 41.98 | 0 | -1.11(-2.58%) |
Jun 24, 2013 | 43.15 | 43.59 | 42.37 | 43.09 | 0 | -0.37(-0.85%) |
Jun 21, 2013 | 42.42 | 44.07 | 42.42 | 43.46 | 173,058 | +1.20(+2.83%) |
Jun 20, 2013 | 42.74 | 43.75 | 41.99 | 42.26 | 0 | -1.25(-2.86%) |
Jun 19, 2013 | 43.91 | 44.30 | 43.15 | 43.50 | 0 | -0.64(-1.45%) |
Jun 18, 2013 | 43.28 | 44.38 | 42.98 | 44.15 | 0 | +0.87(+2.01%) |
Jun 17, 2013 | 42.81 | 43.55 | 42.76 | 43.28 | 0 | +0.58(+1.35%) |
Jun 14, 2013 | 43.41 | 43.63 | 42.68 | 42.70 | 0 | -0.69(-1.59%) |
Jun 13, 2013 | 43.37 | 43.80 | 43.27 | 43.39 | 92,425 | -0.06(-0.13%) |
Jun 12, 2013 | 44.56 | 44.56 | 43.34 | 43.45 | 62,111 | -0.61(-1.39%) |
Jun 11, 2013 | 44.35 | 44.55 | 43.54 | 44.06 | 42,335 | -0.71(-1.58%) |
Jun 10, 2013 | 44.63 | 45.20 | 44.31 | 44.77 | 0 | +0.15(+0.34%) |
Jun 07, 2013 | 45.56 | 45.58 | 44.45 | 44.62 | 0 | -0.35(-0.78%) |
Jun 06, 2013 | 44.44 | 45.41 | 44.29 | 44.97 | 130,007 | +0.38(+0.85%) |
Jun 05, 2013 | 45.47 | 45.51 | 44.18 | 44.59 | 0 | -0.78(-1.73%) |
Jun 04, 2013 | 45.65 | 45.99 | 43.95 | 45.37 | 0 | -0.40(-0.87%) |
Jun 03, 2013 | 45.37 | 45.87 | 44.55 | 45.77 | 191,887 | +0.48(+1.06%) |
May 31, 2013 | 44.34 | 45.90 | 44.24 | 45.29 | 199,543 | +0.83(+1.87%) |
May 30, 2013 | 44.37 | 44.62 | 43.45 | 44.46 | 35,441 | +0.27(+0.62%) |
May 29, 2013 | 44.51 | 44.62 | 43.79 | 44.18 | 32,911 | -0.54(-1.20%) |
May 28, 2013 | 44.48 | 45.47 | 43.78 | 44.72 | 138,839 | +0.96(+2.20%) |
May 24, 2013 | 43.08 | 44.14 | 42.92 | 43.76 | 0 | +0.63(+1.47%) |
May 23, 2013 | 43.07 | 43.48 | 42.81 | 43.13 | 0 | -0.27(-0.63%) |
May 22, 2013 | 43.48 | 44.33 | 43.04 | 43.40 | 0 | -0.04(-0.09%) |
May 21, 2013 | 43.68 | 43.83 | 43.19 | 43.44 | 0 | -0.34(-0.78%) |
May 20, 2013 | 45.31 | 45.31 | 43.42 | 43.78 | 0 | -1.26(-2.81%) |
May 17, 2013 | 44.57 | 45.57 | 44.48 | 45.04 | 0 | +0.48(+1.08%) |
May 16, 2013 | 43.49 | 45.22 | 43.49 | 44.56 | 108,000 | +1.08(+2.50%) |
May 15, 2013 | 42.29 | 43.71 | 41.63 | 43.48 | 0 | +2.53(+6.17%) |
May 13, 2013 | 40.54 | 40.97 | 40.40 | 40.95 | 0 | +0.22(+0.53%) |
May 10, 2013 | 40.68 | 41.03 | 40.46 | 40.73 | 0 | -0.04(-0.09%) |
May 09, 2013 | 40.69 | 41.11 | 40.32 | 40.77 | 0 | -0.10(-0.25%) |
May 08, 2013 | 40.88 | 41.02 | 40.33 | 40.87 | 0 | +0.07(+0.16%) |
May 07, 2013 | 40.73 | 40.81 | 40.25 | 40.81 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.97 | 41.65 | 39.80 | 40.54 | 0 | -0.42(-1.04%) |
May 03, 2013 | 40.72 | 41.94 | 40.72 | 40.97 | 0 | +0.68(+1.69%) |
May 02, 2013 | 39.71 | 40.60 | 39.34 | 40.29 | 0 | +0.95(+2.42%) |
May 01, 2013 | 40.66 | 40.94 | 39.20 | 39.33 | 121,255 | -1.55(-3.78%) |
Apr 30, 2013 | 40.76 | 40.90 | 40.29 | 40.88 | 0 | +0.18(+0.44%) |
Apr 29, 2013 | 40.48 | 40.91 | 40.00 | 40.70 | 33,328 | +0.43(+1.08%) |
Apr 26, 2013 | 40.99 | 41.18 | 40.06 | 40.27 | 57,935 | -0.91(-2.22%) |
Apr 25, 2013 | 41.62 | 41.65 | 40.96 | 41.18 | 0 | -0.20(-0.48%) |
Apr 24, 2013 | 41.42 | 41.50 | 41.12 | 41.38 | 34,678 | -0.06(-0.14%) |
Apr 23, 2013 | 40.99 | 41.61 | 40.63 | 41.44 | 77,205 | +0.57(+1.38%) |
Apr 22, 2013 | 40.92 | 40.98 | 39.51 | 40.87 | 42,734 | +0.23(+0.56%) |
Apr 19, 2013 | 39.53 | 41.17 | 39.53 | 40.65 | 49,281 | +0.89(+2.23%) |
Apr 18, 2013 | 39.42 | 39.90 | 39.19 | 39.76 | 78,391 | +0.14(+0.36%) |
Apr 17, 2013 | 40.53 | 40.53 | 38.82 | 39.62 | 81,591 | -1.06(-2.60%) |
Apr 16, 2013 | 39.66 | 40.87 | 39.53 | 40.67 | 63,765 | +1.37(+3.48%) |
Apr 15, 2013 | 40.80 | 41.09 | 39.04 | 39.31 | 113,297 | -1.60(-3.92%) |
Apr 12, 2013 | 40.97 | 41.12 | 40.69 | 40.91 | 46,896 | -0.14(-0.33%) |
Apr 11, 2013 | 41.30 | 41.30 | 40.65 | 41.05 | 55,787 | -0.19(-0.47%) |
Apr 10, 2013 | 39.91 | 41.48 | 39.70 | 41.24 | 115,953 | +1.32(+3.31%) |
Apr 09, 2013 | 40.33 | 40.61 | 39.75 | 39.92 | 54,915 | -0.44(-1.10%) |
Apr 08, 2013 | 40.29 | 40.48 | 39.60 | 40.36 | 39,047 | +0.08(+0.21%) |
Apr 05, 2013 | 38.90 | 40.81 | 38.67 | 40.28 | 77,553 | +0.59(+1.50%) |
Apr 04, 2013 | 39.71 | 40.16 | 39.28 | 39.68 | 124,947 | +0.11(+0.29%) |
Apr 03, 2013 | 40.46 | 40.46 | 39.30 | 39.57 | 120,884 | -0.68(-1.69%) |
Apr 02, 2013 | 40.88 | 41.88 | 40.15 | 40.25 | 53,658 | -0.25(-0.63%) |
Apr 01, 2013 | 41.14 | 41.31 | 40.28 | 40.50 | 164,605 | -0.94(-2.28%) |
Mar 28, 2013 | 41.16 | 41.63 | 40.93 | 41.45 | 105,165 | +0.51(+1.24%) |
Mar 27, 2013 | 40.38 | 41.08 | 39.99 | 40.94 | 67,909 | +0.24(+0.58%) |
Mar 26, 2013 | 40.65 | 40.87 | 40.23 | 40.70 | 45,149 | +0.35(+0.86%) |
Mar 25, 2013 | 40.52 | 40.64 | 39.72 | 40.35 | 52,419 | -0.19(-0.47%) |
Mar 22, 2013 | 40.37 | 40.84 | 40.13 | 40.54 | 42,846 | +0.23(+0.56%) |
Mar 21, 2013 | 40.51 | 40.75 | 39.92 | 40.32 | 86,802 | -0.55(-1.34%) |
Mar 20, 2013 | 40.25 | 40.87 | 40.14 | 40.86 | 75,058 | +0.59(+1.48%) |
Mar 19, 2013 | 40.31 | 40.50 | 39.79 | 40.27 | 92,978 | -0.05(-0.12%) |
Mar 18, 2013 | 39.41 | 40.63 | 39.41 | 40.32 | 140,831 | +0.28(+0.71%) |
Mar 15, 2013 | 40.15 | 40.55 | 39.62 | 40.03 | 167,239 | -0.03(-0.07%) |
Mar 14, 2013 | 39.53 | 40.09 | 39.15 | 40.06 | 82,922 | +0.47(+1.19%) |
Mar 13, 2013 | 39.38 | 39.79 | 38.89 | 39.59 | 56,841 | +0.35(+0.89%) |
Mar 12, 2013 | 39.16 | 39.55 | 38.91 | 39.24 | 45,810 | -0.02(-0.05%) |
Mar 11, 2013 | 39.36 | 39.39 | 38.72 | 39.26 | 59,119 | -0.30(-0.76%) |
Mar 08, 2013 | 39.85 | 39.87 | 38.93 | 39.56 | 103,034 | -0.01(-0.02%) |
Mar 07, 2013 | 40.42 | 41.01 | 39.20 | 39.57 | 180,290 | -0.95(-2.35%) |
Mar 06, 2013 | 39.57 | 40.56 | 39.49 | 40.52 | 122,326 | +0.94(+2.38%) |
Mar 05, 2013 | 39.16 | 39.94 | 38.91 | 39.58 | 151,810 | +0.50(+1.28%) |
Mar 04, 2013 | 38.94 | 39.14 | 38.51 | 39.08 | 116,765 | +0.14(+0.36%) |
Mar 01, 2013 | 37.61 | 39.15 | 37.15 | 38.94 | 130,824 | +0.90(+2.36%) |
Feb 28, 2013 | 38.21 | 38.39 | 37.62 | 38.04 | 85,885 | +0.42(+1.10%) |
Feb 27, 2013 | 37.46 | 38.36 | 37.46 | 37.63 | 110,923 | +0.14(+0.38%) |
Feb 26, 2013 | 36.71 | 37.73 | 36.71 | 37.49 | 140,558 | +0.88(+2.40%) |
Feb 25, 2013 | 37.45 | 37.66 | 36.46 | 36.61 | 96,938 | -0.58(-1.55%) |
Feb 22, 2013 | 35.93 | 37.26 | 35.61 | 37.18 | 235,980 | +1.33(+3.71%) |
Feb 21, 2013 | 35.26 | 36.31 | 35.25 | 35.85 | 94,706 | +0.55(+1.55%) |
Feb 20, 2013 | 35.83 | 36.20 | 35.20 | 35.31 | 75,838 | -0.63(-1.76%) |
Feb 19, 2013 | 36.60 | 36.60 | 35.33 | 35.94 | 82,129 | -0.70(-1.91%) |
Feb 15, 2013 | 36.66 | 36.93 | 36.44 | 36.64 | 69,543 | +0.29(+0.80%) |
Feb 14, 2013 | 36.48 | 36.66 | 36.10 | 36.34 | 25,182 | -0.13(-0.36%) |
Feb 13, 2013 | 36.01 | 36.53 | 36.00 | 36.48 | 40,007 | +0.49(+1.36%) |
Feb 12, 2013 | 36.00 | 36.17 | 35.56 | 35.99 | 83,092 | -0.12(-0.34%) |
Feb 11, 2013 | 36.50 | 36.65 | 35.75 | 36.11 | 21,331 | -0.40(-1.09%) |
Feb 08, 2013 | 36.22 | 36.63 | 36.00 | 36.50 | 35,580 | +0.42(+1.18%) |
Feb 07, 2013 | 36.06 | 36.22 | 35.69 | 36.08 | 44,493 | -0.05(-0.13%) |
Feb 06, 2013 | 35.63 | 36.13 | 35.63 | 36.13 | 42,872 | +0.95(+2.71%) |
Feb 04, 2013 | 35.84 | 35.84 | 35.03 | 35.17 | 51,283 | -0.84(-2.33%) |
Feb 01, 2013 | 35.48 | 36.21 | 35.47 | 36.01 | 61,020 | +0.74(+2.09%) |
Jan 31, 2013 | 35.42 | 35.90 | 35.18 | 35.28 | 68,613 | -0.09(-0.27%) |
Jan 30, 2013 | 36.33 | 36.39 | 35.29 | 35.37 | 97,540 | -1.06(-2.90%) |
Jan 29, 2013 | 35.63 | 36.45 | 35.55 | 36.43 | 77,670 | +0.60(+1.69%) |
Jan 28, 2013 | 36.08 | 36.24 | 35.67 | 35.83 | 87,563 | -0.41(-1.12%) |
Jan 25, 2013 | 36.19 | 36.31 | 35.86 | 36.23 | 62,943 | +0.29(+0.81%) |
Jan 24, 2013 | 35.10 | 36.01 | 35.10 | 35.94 | 95,900 | +0.77(+2.20%) |
Jan 23, 2013 | 35.81 | 35.86 | 35.01 | 35.17 | 67,023 | -0.65(-1.82%) |
Jan 22, 2013 | 35.26 | 35.97 | 35.00 | 35.82 | 93,695 | +0.63(+1.80%) |
Jan 18, 2013 | 35.09 | 35.25 | 34.71 | 35.18 | 83,973 | +0.09(+0.27%) |
Jan 17, 2013 | 34.51 | 35.26 | 34.37 | 35.09 | 56,366 | +0.80(+2.34%) |
Jan 16, 2013 | 34.03 | 34.58 | 33.76 | 34.29 | 95,384 | +0.08(+0.25%) |
Jan 15, 2013 | 34.93 | 35.29 | 33.98 | 34.20 | 130,569 | -1.08(-3.07%) |
Jan 14, 2013 | 34.97 | 35.52 | 34.38 | 35.29 | 51,614 | +0.29(+0.84%) |
Jan 11, 2013 | 34.17 | 35.14 | 33.69 | 35.00 | 180,529 | +0.97(+2.86%) |
Jan 10, 2013 | 34.41 | 34.47 | 33.75 | 34.02 | 129,291 | -0.38(-1.10%) |
Jan 09, 2013 | 34.52 | 34.60 | 34.02 | 34.40 | 95,369 | +0.09(+0.27%) |
Jan 08, 2013 | 34.80 | 34.80 | 34.08 | 34.31 | 111,081 | -0.48(-1.38%) |
Jan 07, 2013 | 34.51 | 35.02 | 34.41 | 34.79 | 53,846 | +0.06(+0.16%) |
Jan 04, 2013 | 35.14 | 35.14 | 34.61 | 34.73 | 67,292 | -0.14(-0.41%) |
Jan 03, 2013 | 35.39 | 35.45 | 34.52 | 34.87 | 76,765 | -0.49(-1.39%) |
Jan 02, 2013 | 35.99 | 35.99 | 34.38 | 35.36 | 156,668 | +0.98(+2.85%) |
Dec 31, 2012 | 34.46 | 34.64 | 33.83 | 34.38 | 168,462 | +0.06(+0.16%) |
Dec 28, 2012 | 34.56 | 35.13 | 34.19 | 34.33 | 120,885 | -0.30(-0.87%) |
Dec 27, 2012 | 35.46 | 35.61 | 33.75 | 34.63 | 123,820 | -0.88(-2.47%) |
Dec 26, 2012 | 34.10 | 36.19 | 34.01 | 35.50 | 240,967 | +1.43(+4.21%) |
Dec 24, 2012 | 34.28 | 34.36 | 33.30 | 34.07 | 61,725 | -0.51(-1.47%) |
Dec 21, 2012 | 33.40 | 34.59 | 32.83 | 34.58 | 459,709 | +1.34(+4.03%) |
Dec 20, 2012 | 33.01 | 33.28 | 32.68 | 33.24 | 116,081 | +0.25(+0.74%) |
Dec 19, 2012 | 33.84 | 33.84 | 32.86 | 33.00 | 113,971 | -0.85(-2.51%) |
Dec 18, 2012 | 33.61 | 34.06 | 32.74 | 33.84 | 72,513 | +0.19(+0.56%) |
Dec 17, 2012 | 33.60 | 34.07 | 33.35 | 33.66 | 75,405 | +0.05(+0.14%) |
Dec 14, 2012 | 33.27 | 34.34 | 33.27 | 33.61 | 47,448 | +0.22(+0.65%) |
Dec 13, 2012 | 33.67 | 34.24 | 33.32 | 33.39 | 41,023 | -0.31(-0.92%) |
Dec 12, 2012 | 34.24 | 34.33 | 33.50 | 33.70 | 92,947 | -0.42(-1.24%) |
Dec 11, 2012 | 33.94 | 34.21 | 33.51 | 34.13 | 63,795 | +0.48(+1.42%) |
Dec 10, 2012 | 33.33 | 33.90 | 33.33 | 33.65 | 57,203 | +0.21(+0.62%) |
Dec 07, 2012 | 33.41 | 33.66 | 33.06 | 33.44 | 65,333 | +0.13(+0.39%) |
Dec 06, 2012 | 33.26 | 33.91 | 33.06 | 33.31 | 50,399 | -0.06(-0.17%) |
Dec 05, 2012 | 33.60 | 33.76 | 32.72 | 33.37 | 71,683 | -0.04(-0.11%) |
Dec 04, 2012 | 33.47 | 33.87 | 32.58 | 33.41 | 97,216 | -0.11(-0.34%) |
Nov 30, 2012 | 33.75 | 34.05 | 33.41 | 33.52 | 93,816 | -0.22(-0.64%) |
Nov 29, 2012 | 33.29 | 33.75 | 32.81 | 33.73 | 77,655 | +0.70(+2.13%) |
Nov 28, 2012 | 32.95 | 33.35 | 32.65 | 33.03 | 75,179 | -0.17(-0.51%) |
Nov 27, 2012 | 32.94 | 33.57 | 32.59 | 33.20 | 107,616 | +0.21(+0.63%) |
Nov 26, 2012 | 31.78 | 32.99 | 31.61 | 32.99 | 92,305 | +1.12(+3.50%) |
Nov 23, 2012 | 31.71 | 31.88 | 31.31 | 31.88 | 34,744 | +0.27(+0.86%) |
Nov 21, 2012 | 31.60 | 31.84 | 31.31 | 31.61 | 23,403 | +0.00(+0.00%) |
Nov 20, 2012 | 31.19 | 31.85 | 29.70 | 31.61 | 76,107 | +0.20(+0.63%) |
Nov 19, 2012 | 30.93 | 31.48 | 30.59 | 31.41 | 94,856 | +0.65(+2.10%) |
Nov 16, 2012 | 30.03 | 30.95 | 29.73 | 30.76 | 165,810 | +0.57(+1.89%) |
Nov 15, 2012 | 29.66 | 30.19 | 29.28 | 30.19 | 73,119 | +0.41(+1.39%) |
Nov 14, 2012 | 30.53 | 30.53 | 29.55 | 29.78 | 61,389 | -0.57(-1.88%) |
Nov 13, 2012 | 30.66 | 31.27 | 30.28 | 30.35 | 38,149 | -0.51(-1.64%) |
Nov 12, 2012 | 30.47 | 31.17 | 30.30 | 30.86 | 94,035 | +0.52(+1.70%) |
Nov 09, 2012 | 29.46 | 30.55 | 29.46 | 30.34 | 80,871 | +0.67(+2.24%) |
Nov 08, 2012 | 30.63 | 30.74 | 29.67 | 29.67 | 86,257 | -1.08(-3.51%) |
Nov 07, 2012 | 30.83 | 30.97 | 30.13 | 30.75 | 90,124 | -0.48(-1.53%) |
Nov 06, 2012 | 29.69 | 31.25 | 29.58 | 31.23 | 102,444 | +1.55(+5.21%) |
Nov 05, 2012 | 31.42 | 31.42 | 29.30 | 29.68 | 189,198 | -1.63(-5.21%) |
Nov 02, 2012 | 33.39 | 33.75 | 31.17 | 31.31 | 80,356 | -1.87(-5.62%) |
Nov 01, 2012 | 32.78 | 33.41 | 32.65 | 33.18 | 91,696 | +0.52(+1.61%) |
Oct 31, 2012 | 32.46 | 32.74 | 31.96 | 32.66 | 52,085 | +0.11(+0.35%) |
Oct 26, 2012 | 32.89 | 32.54 | 32.54 | 32.54 | 53,116 | -0.31(-0.94%) |
Oct 25, 2012 | 32.84 | 32.88 | 32.29 | 32.85 | 37,566 | +0.27(+0.83%) |
Oct 24, 2012 | 33.05 | 33.05 | 32.42 | 32.58 | 30,123 | -0.23(-0.69%) |
Oct 23, 2012 | 32.34 | 33.08 | 32.06 | 32.81 | 36,763 | +0.68(+2.10%) |
Oct 19, 2012 | 33.17 | 33.20 | 31.93 | 32.13 | 86,447 | -1.32(-3.95%) |
Oct 18, 2012 | 33.14 | 33.67 | 32.90 | 33.45 | 50,293 | +0.26(+0.79%) |
Oct 17, 2012 | 32.81 | 33.23 | 32.67 | 33.19 | 82,270 | +0.38(+1.14%) |
Oct 16, 2012 | 32.80 | 32.97 | 32.35 | 32.81 | 104,909 | +0.02(+0.06%) |
Oct 15, 2012 | 32.81 | 33.09 | 32.18 | 32.80 | 114,281 | +0.08(+0.23%) |
Oct 12, 2012 | 33.57 | 33.72 | 32.48 | 32.72 | 152,356 | -0.86(-2.57%) |
Oct 11, 2012 | 34.16 | 34.40 | 33.56 | 33.58 | 88,141 | -0.40(-1.19%) |
Oct 10, 2012 | 34.21 | 34.39 | 33.87 | 33.99 | 63,856 | -0.35(-1.01%) |
Oct 09, 2012 | 35.24 | 35.24 | 34.26 | 34.33 | 44,370 | -0.88(-2.50%) |
Oct 08, 2012 | 35.19 | 35.49 | 34.93 | 35.22 | 41,121 | -0.15(-0.42%) |
Oct 05, 2012 | 35.49 | 36.04 | 35.25 | 35.37 | 45,877 | -0.07(-0.19%) |
Oct 04, 2012 | 35.71 | 35.81 | 35.28 | 35.43 | 50,312 | -0.15(-0.42%) |
Oct 03, 2012 | 35.39 | 35.70 | 35.06 | 35.58 | 83,340 | +0.21(+0.58%) |
Oct 02, 2012 | 35.30 | 35.45 | 34.60 | 35.37 | 81,371 | +0.16(+0.45%) |