Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.55 | 34.93 | 33.63 | 34.90 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.84 | 35.15 | 34.36 | 34.89 | 155,711 | +0.20(+0.58%) |
Sep 25, 2013 | 34.56 | 35.15 | 34.56 | 34.68 | 30,443 | -0.18(-0.51%) |
Sep 24, 2013 | 34.98 | 35.28 | 34.79 | 34.86 | 36,258 | -0.12(-0.35%) |
Sep 23, 2013 | 35.23 | 35.60 | 34.81 | 34.99 | 49,871 | -0.20(-0.57%) |
Sep 20, 2013 | 35.21 | 35.50 | 35.00 | 35.19 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.76 | 35.76 | 35.14 | 35.22 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.63 | 35.90 | 35.25 | 35.55 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.86 | 35.92 | 35.17 | 35.44 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.72 | 35.89 | 35.26 | 35.54 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 35.87 | 36.13 | 35.20 | 35.51 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.70 | 35.89 | 35.27 | 35.70 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.29 | 35.99 | 35.13 | 35.80 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.18 | 35.78 | 35.18 | 35.23 | 49,263 | +0.30(+0.87%) |
Sep 09, 2013 | 34.79 | 34.99 | 34.42 | 34.93 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.47 | 34.72 | 33.94 | 34.30 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.39 | 34.83 | 34.16 | 34.35 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.47 | 34.65 | 34.09 | 34.41 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.71 | 35.58 | 33.95 | 34.47 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 34.99 | 35.58 | 33.97 | 34.30 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.54 | 35.29 | 34.37 | 35.23 | 31,934 | +0.74(+2.14%) |
Aug 28, 2013 | 34.42 | 34.96 | 34.34 | 34.50 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.27 | 35.49 | 34.24 | 34.51 | 33,630 | -1.13(-3.18%) |
Aug 26, 2013 | 35.47 | 35.90 | 34.85 | 35.65 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.80 | 36.20 | 35.31 | 35.45 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.68 | 36.66 | 34.68 | 35.78 | 31,374 | +1.37(+3.97%) |
Aug 21, 2013 | 34.55 | 34.87 | 34.20 | 34.41 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.73 | 34.91 | 34.57 | 34.68 | 75,528 | +0.16(+0.47%) |
Aug 19, 2013 | 35.48 | 36.05 | 34.48 | 34.52 | 28,110 | -1.16(-3.24%) |
Aug 16, 2013 | 35.75 | 35.81 | 35.31 | 35.68 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.28 | 36.42 | 35.87 | 35.97 | 47,419 | -0.86(-2.35%) |
Aug 14, 2013 | 37.55 | 37.55 | 36.74 | 36.84 | 30,086 | -0.02(-0.04%) |
Aug 13, 2013 | 36.75 | 37.17 | 36.67 | 36.85 | 28,748 | -0.05(-0.15%) |
Aug 12, 2013 | 36.43 | 37.23 | 36.43 | 36.91 | 24,316 | +0.15(+0.40%) |
Aug 09, 2013 | 37.51 | 38.26 | 36.54 | 36.76 | 81,831 | -1.31(-3.45%) |
Aug 08, 2013 | 37.82 | 38.59 | 37.15 | 38.07 | 66,966 | +0.52(+1.38%) |
Aug 07, 2013 | 37.14 | 37.82 | 37.14 | 37.55 | 39,104 | +0.17(+0.45%) |
Aug 06, 2013 | 37.37 | 37.54 | 36.93 | 37.38 | 27,422 | -0.05(-0.14%) |
Aug 05, 2013 | 37.02 | 37.75 | 36.91 | 37.44 | 91,298 | +0.21(+0.56%) |
Aug 02, 2013 | 36.82 | 37.82 | 36.75 | 37.23 | 41,391 | -0.15(-0.39%) |
Aug 01, 2013 | 37.72 | 37.82 | 37.08 | 37.38 | 48,932 | +0.25(+0.69%) |
Jul 31, 2013 | 37.38 | 37.72 | 37.03 | 37.12 | 0 | -0.24(-0.64%) |
Jul 30, 2013 | 37.43 | 37.78 | 37.14 | 37.36 | 0 | +0.07(+0.19%) |
Jul 29, 2013 | 37.42 | 37.59 | 36.99 | 37.29 | 0 | -0.29(-0.78%) |
Jul 26, 2013 | 37.00 | 37.76 | 37.00 | 37.59 | 0 | +0.16(+0.43%) |
Jul 25, 2013 | 37.11 | 37.49 | 37.08 | 37.42 | 0 | +0.08(+0.23%) |
Jul 24, 2013 | 37.94 | 38.08 | 37.24 | 37.34 | 0 | -0.39(-1.04%) |
Jul 23, 2013 | 37.86 | 37.89 | 37.65 | 37.73 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 37.80 | 38.01 | 37.49 | 37.76 | 0 | +0.12(+0.31%) |
Jul 19, 2013 | 37.71 | 37.82 | 36.94 | 37.65 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 37.82 | 38.28 | 37.14 | 37.68 | 0 | -0.08(-0.20%) |
Jul 17, 2013 | 37.94 | 37.99 | 37.43 | 37.76 | 40,765 | -0.05(-0.12%) |
Jul 16, 2013 | 38.11 | 38.36 | 37.59 | 37.80 | 0 | -0.27(-0.71%) |
Jul 15, 2013 | 37.91 | 38.28 | 37.82 | 38.07 | 0 | +0.38(+1.00%) |
Jul 12, 2013 | 38.09 | 38.09 | 37.39 | 37.69 | 0 | -0.49(-1.27%) |
Jul 11, 2013 | 38.40 | 38.58 | 37.38 | 38.18 | 0 | +0.36(+0.96%) |
Jul 10, 2013 | 37.76 | 38.03 | 37.28 | 37.82 | 0 | +0.08(+0.23%) |
Jul 09, 2013 | 37.83 | 38.40 | 37.57 | 37.73 | 0 | +0.21(+0.56%) |
Jul 08, 2013 | 38.38 | 38.57 | 37.25 | 37.52 | 44,562 | -0.64(-1.68%) |
Jul 05, 2013 | 37.98 | 38.22 | 37.33 | 38.16 | 0 | +0.85(+2.28%) |
Jul 03, 2013 | 37.11 | 37.39 | 36.61 | 37.32 | 0 | +0.02(+0.06%) |
Jul 02, 2013 | 37.42 | 37.72 | 36.41 | 37.29 | 0 | -0.11(-0.29%) |
Jul 01, 2013 | 37.12 | 37.82 | 36.66 | 37.40 | 0 | +0.46(+1.23%) |
Jun 28, 2013 | 36.47 | 37.18 | 35.60 | 36.94 | 488,840 | +0.39(+1.06%) |
Jun 27, 2013 | 36.47 | 36.91 | 36.25 | 36.56 | 0 | +0.45(+1.24%) |
Jun 26, 2013 | 36.31 | 36.74 | 35.78 | 36.11 | 0 | +0.03(+0.09%) |
Jun 25, 2013 | 36.12 | 36.54 | 35.53 | 36.08 | 0 | +0.29(+0.82%) |
Jun 24, 2013 | 35.52 | 36.17 | 35.39 | 35.79 | 0 | -0.10(-0.28%) |
Jun 21, 2013 | 35.56 | 36.81 | 35.06 | 35.89 | 137,973 | +0.44(+1.24%) |
Jun 20, 2013 | 36.23 | 36.28 | 35.05 | 35.45 | 0 | -1.40(-3.81%) |
Jun 19, 2013 | 37.38 | 37.38 | 36.58 | 36.85 | 0 | -0.46(-1.24%) |
Jun 18, 2013 | 36.97 | 37.59 | 36.77 | 37.32 | 0 | +0.27(+0.73%) |
Jun 17, 2013 | 37.52 | 37.52 | 36.69 | 37.05 | 0 | +0.07(+0.19%) |
Jun 14, 2013 | 37.62 | 37.96 | 36.88 | 36.98 | 0 | -0.65(-1.72%) |
Jun 13, 2013 | 36.61 | 38.00 | 36.54 | 37.62 | 38,634 | +1.17(+3.20%) |
Jun 12, 2013 | 37.08 | 37.25 | 36.10 | 36.46 | 14,399 | -0.22(-0.59%) |
Jun 11, 2013 | 36.88 | 37.69 | 36.55 | 36.67 | 18,245 | -0.77(-2.06%) |
Jun 10, 2013 | 37.05 | 37.48 | 36.51 | 37.45 | 0 | +0.39(+1.06%) |
Jun 07, 2013 | 37.63 | 37.63 | 36.74 | 37.05 | 0 | -0.21(-0.56%) |
Jun 06, 2013 | 36.95 | 37.34 | 36.47 | 37.26 | 36,352 | +0.38(+1.03%) |
Jun 05, 2013 | 36.88 | 37.25 | 36.58 | 36.88 | 0 | -0.53(-1.42%) |
Jun 04, 2013 | 38.05 | 38.46 | 37.18 | 37.42 | 0 | -0.76(-2.00%) |
Jun 03, 2013 | 38.01 | 38.55 | 37.79 | 38.18 | 115,649 | +0.41(+1.08%) |
May 31, 2013 | 38.50 | 39.40 | 37.62 | 37.77 | 61,089 | -1.17(-3.01%) |
May 30, 2013 | 38.09 | 39.11 | 37.81 | 38.94 | 129,231 | +1.12(+2.96%) |
May 29, 2013 | 37.99 | 38.25 | 37.19 | 37.82 | 56,866 | -0.31(-0.81%) |
May 28, 2013 | 37.56 | 38.60 | 37.43 | 38.13 | 64,238 | +1.22(+3.31%) |
May 24, 2013 | 36.66 | 36.97 | 36.34 | 36.91 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.46 | 36.85 | 36.03 | 36.75 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.26 | 37.65 | 36.41 | 36.80 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.53 | 37.53 | 37.15 | 37.34 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.16 | 37.86 | 36.82 | 37.56 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.68 | 37.50 | 36.65 | 37.39 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.62 | 37.51 | 36.30 | 36.53 | 33,051 | -0.35(-0.96%) |
May 15, 2013 | 36.77 | 36.93 | 36.57 | 36.88 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.13 | 37.20 | 36.60 | 36.81 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.03 | 37.32 | 36.37 | 37.24 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.04 | 37.36 | 36.54 | 36.98 | 0 | -0.28(-0.76%) |
May 08, 2013 | 36.33 | 37.80 | 35.92 | 37.26 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.13 | 36.84 | 35.97 | 36.33 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.77 | 36.49 | 35.34 | 36.15 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.57 | 36.07 | 35.56 | 35.64 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.30 | 36.52 | 35.78 | 36.00 | 0 | -0.18(-0.51%) |
May 01, 2013 | 37.69 | 37.69 | 35.93 | 36.18 | 99,300 | -1.17(-3.13%) |
Apr 30, 2013 | 37.95 | 37.95 | 37.01 | 37.35 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.03 | 38.13 | 36.77 | 37.91 | 73,633 | -1.06(-2.72%) |
Apr 26, 2013 | 39.87 | 39.87 | 38.66 | 38.97 | 79,677 | -0.87(-2.18%) |
Apr 25, 2013 | 39.78 | 40.44 | 39.58 | 39.84 | 118,986 | +0.04(+0.10%) |
Apr 24, 2013 | 38.62 | 40.26 | 38.62 | 39.80 | 143,923 | +1.07(+2.76%) |
Apr 23, 2013 | 38.58 | 38.73 | 37.80 | 38.73 | 76,919 | +0.38(+0.98%) |
Apr 22, 2013 | 38.98 | 39.02 | 37.92 | 38.35 | 116,359 | -0.92(-2.35%) |
Apr 19, 2013 | 38.24 | 39.57 | 38.23 | 39.28 | 92,762 | +1.06(+2.77%) |
Apr 18, 2013 | 38.78 | 39.05 | 37.79 | 38.22 | 91,029 | -0.65(-1.66%) |
Apr 17, 2013 | 40.10 | 40.10 | 38.23 | 38.86 | 90,430 | -1.91(-4.67%) |
Apr 16, 2013 | 40.86 | 41.50 | 40.31 | 40.77 | 85,635 | +0.15(+0.36%) |
Apr 15, 2013 | 41.83 | 42.03 | 40.24 | 40.62 | 92,159 | -1.60(-3.79%) |
Apr 12, 2013 | 41.68 | 42.24 | 41.13 | 42.22 | 41,194 | +0.38(+0.92%) |
Apr 11, 2013 | 41.59 | 41.96 | 41.23 | 41.84 | 37,783 | +0.12(+0.28%) |
Apr 10, 2013 | 41.45 | 41.90 | 41.26 | 41.72 | 113,767 | +0.41(+0.99%) |
Apr 09, 2013 | 41.50 | 42.19 | 41.14 | 41.31 | 66,159 | +0.00(+0.00%) |
Apr 08, 2013 | 41.57 | 41.67 | 40.91 | 41.31 | 38,154 | -0.03(-0.07%) |
Apr 05, 2013 | 40.43 | 41.39 | 40.43 | 41.34 | 47,978 | +0.20(+0.49%) |
Apr 04, 2013 | 40.45 | 41.52 | 40.45 | 41.14 | 79,821 | +0.65(+1.59%) |
Apr 03, 2013 | 41.80 | 41.80 | 40.11 | 40.50 | 101,711 | -1.28(-3.05%) |
Apr 02, 2013 | 42.51 | 42.53 | 41.69 | 41.77 | 96,592 | -0.44(-1.04%) |
Apr 01, 2013 | 42.49 | 42.60 | 41.24 | 42.21 | 99,775 | -0.28(-0.65%) |
Mar 28, 2013 | 42.66 | 42.88 | 42.18 | 42.49 | 57,531 | -0.05(-0.11%) |
Mar 27, 2013 | 42.18 | 42.68 | 41.99 | 42.53 | 14,582 | -0.24(-0.56%) |
Mar 26, 2013 | 42.66 | 42.77 | 41.78 | 42.77 | 28,035 | +0.55(+1.29%) |
Mar 25, 2013 | 42.44 | 42.76 | 41.84 | 42.23 | 39,626 | +0.06(+0.15%) |
Mar 22, 2013 | 42.03 | 42.33 | 41.57 | 42.17 | 51,941 | +0.15(+0.37%) |
Mar 21, 2013 | 42.13 | 42.83 | 41.64 | 42.01 | 38,134 | -0.61(-1.42%) |
Mar 20, 2013 | 42.45 | 42.73 | 41.79 | 42.62 | 50,576 | +0.42(+1.00%) |
Mar 19, 2013 | 42.25 | 42.53 | 41.73 | 42.20 | 75,783 | -0.19(-0.45%) |
Mar 18, 2013 | 42.20 | 42.55 | 42.18 | 42.39 | 58,751 | -0.25(-0.58%) |
Mar 15, 2013 | 42.39 | 42.93 | 42.02 | 42.63 | 181,286 | +0.60(+1.43%) |
Mar 14, 2013 | 41.19 | 42.23 | 41.17 | 42.03 | 40,217 | +0.71(+1.73%) |
Mar 13, 2013 | 41.16 | 41.67 | 40.76 | 41.32 | 66,458 | +0.35(+0.84%) |
Mar 12, 2013 | 40.94 | 41.41 | 40.70 | 40.97 | 62,485 | +0.04(+0.09%) |
Mar 11, 2013 | 41.53 | 41.53 | 40.52 | 40.94 | 44,003 | -0.81(-1.95%) |
Mar 08, 2013 | 40.97 | 41.87 | 40.35 | 41.75 | 89,399 | +1.23(+3.03%) |
Mar 07, 2013 | 40.65 | 40.72 | 40.01 | 40.52 | 33,570 | -0.25(-0.60%) |
Mar 06, 2013 | 39.40 | 40.87 | 39.40 | 40.77 | 41,537 | +1.38(+3.51%) |
Mar 05, 2013 | 39.69 | 41.37 | 39.28 | 39.38 | 52,496 | +0.19(+0.49%) |
Mar 04, 2013 | 39.25 | 39.49 | 39.02 | 39.19 | 75,651 | -0.44(-1.10%) |
Mar 01, 2013 | 39.18 | 39.77 | 38.80 | 39.63 | 118,213 | +0.06(+0.16%) |
Feb 28, 2013 | 40.07 | 40.07 | 39.41 | 39.57 | 55,634 | -0.85(-2.09%) |
Feb 27, 2013 | 39.43 | 40.97 | 39.43 | 40.41 | 42,432 | +1.29(+3.30%) |
Feb 26, 2013 | 38.91 | 39.57 | 38.63 | 39.12 | 52,022 | +0.60(+1.57%) |
Feb 25, 2013 | 40.54 | 40.54 | 38.43 | 38.52 | 61,193 | -1.69(-4.20%) |
Feb 22, 2013 | 39.74 | 40.41 | 39.14 | 40.21 | 25,635 | +0.79(+2.00%) |
Feb 21, 2013 | 39.65 | 40.68 | 39.29 | 39.42 | 28,831 | -0.13(-0.33%) |
Feb 20, 2013 | 41.23 | 41.23 | 39.21 | 39.55 | 91,710 | -1.58(-3.83%) |
Feb 19, 2013 | 41.15 | 42.05 | 40.57 | 41.13 | 60,722 | +0.24(+0.58%) |
Feb 15, 2013 | 41.42 | 41.42 | 40.41 | 40.89 | 48,610 | -0.23(-0.56%) |
Feb 14, 2013 | 41.10 | 41.14 | 40.36 | 41.12 | 27,245 | +0.05(+0.13%) |
Feb 13, 2013 | 41.00 | 41.10 | 40.37 | 41.07 | 36,259 | +0.23(+0.56%) |
Feb 12, 2013 | 40.70 | 41.17 | 40.32 | 40.84 | 37,420 | +0.11(+0.28%) |
Feb 11, 2013 | 40.50 | 40.84 | 39.15 | 40.72 | 34,756 | +0.03(+0.08%) |
Feb 08, 2013 | 40.03 | 40.89 | 40.03 | 40.69 | 22,304 | +0.87(+2.19%) |
Feb 07, 2013 | 39.72 | 40.07 | 39.09 | 39.82 | 25,463 | -0.11(-0.29%) |
Feb 06, 2013 | 39.21 | 41.53 | 39.02 | 39.93 | 85,242 | +0.31(+0.79%) |
Feb 04, 2013 | 40.99 | 41.17 | 39.24 | 39.62 | 86,029 | -1.77(-4.27%) |
Feb 01, 2013 | 39.40 | 41.95 | 39.12 | 41.39 | 103,277 | +2.28(+5.83%) |
Jan 31, 2013 | 38.52 | 39.30 | 38.52 | 39.11 | 55,213 | +0.46(+1.19%) |
Jan 30, 2013 | 38.67 | 39.64 | 38.51 | 38.65 | 68,500 | -0.18(-0.45%) |
Jan 29, 2013 | 38.56 | 39.18 | 38.56 | 38.82 | 38,580 | +0.18(+0.46%) |
Jan 28, 2013 | 38.63 | 40.54 | 38.40 | 38.65 | 67,585 | +0.14(+0.36%) |
Jan 25, 2013 | 38.44 | 38.63 | 37.97 | 38.51 | 81,320 | +0.08(+0.20%) |
Jan 24, 2013 | 38.56 | 38.67 | 38.03 | 38.43 | 65,836 | +0.04(+0.10%) |
Jan 23, 2013 | 38.30 | 39.02 | 37.98 | 38.40 | 124,029 | +0.10(+0.26%) |
Jan 22, 2013 | 38.29 | 38.37 | 37.88 | 38.30 | 77,132 | +0.03(+0.08%) |
Jan 18, 2013 | 38.29 | 39.41 | 38.21 | 38.27 | 78,343 | -0.06(-0.16%) |
Jan 17, 2013 | 38.33 | 38.40 | 38.12 | 38.33 | 86,881 | +0.08(+0.20%) |
Jan 16, 2013 | 38.51 | 38.53 | 38.11 | 38.25 | 124,943 | -0.39(-1.01%) |
Jan 15, 2013 | 38.18 | 38.89 | 38.18 | 38.64 | 111,158 | +0.07(+0.18%) |
Jan 14, 2013 | 39.36 | 39.36 | 38.46 | 38.57 | 138,295 | -1.01(-2.55%) |
Jan 11, 2013 | 40.22 | 40.45 | 39.41 | 39.58 | 118,120 | -0.44(-1.11%) |
Jan 10, 2013 | 36.00 | 40.84 | 36.00 | 40.03 | 262,655 | -2.77(-6.47%) |
Jan 09, 2013 | 42.15 | 43.23 | 42.15 | 42.80 | 67,638 | +0.93(+2.21%) |
Jan 08, 2013 | 42.12 | 42.40 | 41.75 | 41.87 | 58,582 | -0.16(-0.38%) |
Jan 07, 2013 | 41.36 | 42.37 | 41.36 | 42.03 | 60,385 | +0.23(+0.55%) |
Jan 04, 2013 | 41.69 | 42.24 | 41.18 | 41.80 | 51,800 | +0.38(+0.92%) |
Jan 03, 2013 | 42.08 | 42.21 | 40.91 | 41.42 | 63,142 | -0.50(-1.19%) |
Jan 02, 2013 | 41.61 | 42.02 | 39.74 | 41.92 | 140,664 | +2.18(+5.49%) |
Dec 31, 2012 | 38.92 | 40.29 | 38.68 | 39.74 | 45,770 | +0.80(+2.04%) |
Dec 28, 2012 | 38.91 | 39.34 | 38.67 | 38.94 | 37,417 | -0.21(-0.53%) |
Dec 27, 2012 | 39.11 | 39.40 | 38.03 | 39.15 | 47,835 | -0.01(-0.02%) |
Dec 26, 2012 | 40.02 | 40.10 | 39.05 | 39.15 | 39,677 | -0.85(-2.12%) |
Dec 24, 2012 | 39.39 | 40.16 | 38.89 | 40.00 | 27,149 | +0.38(+0.97%) |
Dec 21, 2012 | 39.74 | 39.74 | 38.30 | 39.62 | 293,357 | -0.45(-1.13%) |
Dec 20, 2012 | 39.97 | 40.16 | 39.43 | 40.07 | 52,837 | +0.21(+0.54%) |
Dec 19, 2012 | 40.28 | 40.28 | 39.51 | 39.86 | 54,675 | -0.47(-1.18%) |
Dec 18, 2012 | 39.62 | 40.52 | 38.75 | 40.33 | 159,186 | +1.16(+2.95%) |
Dec 17, 2012 | 38.41 | 39.25 | 38.35 | 39.18 | 68,322 | +0.84(+2.20%) |
Dec 14, 2012 | 37.56 | 38.34 | 37.42 | 38.34 | 136,957 | +0.67(+1.77%) |
Dec 13, 2012 | 38.51 | 38.54 | 37.51 | 37.67 | 51,341 | -0.38(-1.01%) |
Dec 12, 2012 | 38.22 | 38.82 | 37.85 | 38.05 | 54,806 | +0.16(+0.42%) |
Dec 11, 2012 | 37.67 | 38.14 | 37.39 | 37.89 | 45,171 | +0.60(+1.60%) |
Dec 10, 2012 | 36.97 | 37.76 | 36.97 | 37.29 | 98,525 | +0.28(+0.74%) |
Dec 07, 2012 | 37.08 | 37.26 | 36.67 | 37.02 | 22,386 | +0.24(+0.64%) |
Dec 06, 2012 | 36.70 | 37.29 | 35.96 | 36.78 | 74,360 | +0.05(+0.15%) |
Dec 05, 2012 | 36.71 | 37.35 | 36.43 | 36.73 | 93,068 | +0.12(+0.33%) |
Dec 04, 2012 | 35.67 | 36.67 | 35.65 | 36.61 | 106,217 | +1.00(+2.81%) |
Nov 30, 2012 | 35.73 | 35.96 | 35.57 | 35.60 | 261,259 | -0.11(-0.32%) |
Nov 29, 2012 | 35.95 | 35.95 | 35.65 | 35.72 | 89,827 | +0.21(+0.60%) |
Nov 28, 2012 | 35.31 | 35.79 | 34.51 | 35.50 | 164,489 | +0.21(+0.60%) |
Nov 27, 2012 | 35.77 | 36.37 | 35.28 | 35.29 | 105,734 | -0.80(-2.22%) |
Nov 26, 2012 | 36.13 | 36.32 | 35.91 | 36.09 | 36,655 | -0.17(-0.46%) |
Nov 23, 2012 | 36.38 | 36.82 | 35.87 | 36.26 | 40,187 | +0.07(+0.19%) |
Nov 21, 2012 | 35.98 | 36.43 | 35.82 | 36.19 | 29,669 | +0.29(+0.81%) |
Nov 20, 2012 | 36.39 | 36.39 | 35.70 | 35.90 | 43,088 | -0.62(-1.69%) |
Nov 19, 2012 | 36.24 | 36.94 | 35.78 | 36.52 | 43,944 | +0.42(+1.16%) |
Nov 16, 2012 | 34.17 | 37.31 | 34.17 | 36.10 | 208,984 | +0.47(+1.33%) |
Nov 15, 2012 | 36.79 | 37.55 | 35.36 | 35.63 | 106,763 | -1.04(-2.84%) |
Nov 14, 2012 | 37.55 | 37.79 | 36.45 | 36.67 | 44,550 | -0.88(-2.33%) |
Nov 13, 2012 | 37.55 | 38.12 | 37.17 | 37.55 | 56,486 | -0.46(-1.20%) |
Nov 12, 2012 | 38.38 | 39.70 | 37.42 | 38.00 | 53,360 | -0.14(-0.38%) |
Nov 09, 2012 | 37.80 | 38.91 | 37.75 | 38.15 | 51,775 | +0.06(+0.16%) |
Nov 08, 2012 | 38.65 | 38.65 | 37.86 | 38.09 | 43,575 | -0.49(-1.26%) |
Nov 07, 2012 | 38.28 | 38.89 | 38.00 | 38.57 | 71,853 | -0.46(-1.19%) |
Nov 06, 2012 | 38.48 | 39.29 | 38.48 | 39.04 | 52,622 | +0.48(+1.24%) |
Nov 05, 2012 | 38.32 | 39.06 | 38.26 | 38.56 | 39,799 | +0.18(+0.48%) |
Nov 02, 2012 | 39.18 | 39.38 | 37.93 | 38.38 | 107,400 | -0.71(-1.81%) |
Nov 01, 2012 | 38.83 | 39.33 | 38.69 | 39.08 | 193,694 | +0.49(+1.28%) |
Oct 31, 2012 | 38.91 | 38.91 | 38.28 | 38.59 | 36,045 | -0.14(-0.37%) |
Oct 26, 2012 | 39.31 | 38.73 | 38.73 | 38.73 | 208,560 | -0.57(-1.45%) |
Oct 25, 2012 | 39.59 | 39.59 | 38.89 | 39.30 | 82,494 | +0.21(+0.53%) |
Oct 24, 2012 | 39.30 | 39.96 | 38.77 | 39.10 | 260,674 | +0.40(+1.04%) |
Oct 23, 2012 | 38.90 | 38.90 | 37.90 | 38.69 | 176,169 | -0.48(-1.22%) |
Oct 19, 2012 | 39.01 | 39.36 | 38.65 | 39.17 | 140,421 | -0.13(-0.33%) |
Oct 18, 2012 | 39.24 | 39.74 | 38.95 | 39.30 | 85,834 | -0.06(-0.15%) |
Oct 17, 2012 | 38.73 | 40.19 | 38.09 | 39.36 | 68,851 | +0.72(+1.85%) |
Oct 16, 2012 | 38.28 | 38.74 | 38.12 | 38.65 | 49,103 | +0.71(+1.87%) |
Oct 15, 2012 | 37.92 | 38.22 | 37.38 | 37.94 | 63,125 | +0.08(+0.22%) |
Oct 12, 2012 | 38.15 | 38.37 | 37.69 | 37.86 | 37,456 | -0.34(-0.88%) |
Oct 11, 2012 | 38.63 | 38.66 | 38.01 | 38.19 | 69,226 | -0.11(-0.28%) |
Oct 10, 2012 | 38.92 | 38.92 | 37.96 | 38.30 | 162,048 | -0.54(-1.39%) |
Oct 09, 2012 | 39.02 | 39.33 | 38.51 | 38.84 | 59,242 | -0.26(-0.66%) |
Oct 08, 2012 | 38.83 | 39.30 | 38.45 | 39.10 | 82,483 | -0.05(-0.12%) |
Oct 05, 2012 | 40.19 | 40.35 | 38.91 | 39.14 | 82,796 | -0.75(-1.89%) |
Oct 04, 2012 | 40.16 | 40.16 | 39.36 | 39.90 | 62,216 | -0.08(-0.19%) |
Oct 03, 2012 | 40.53 | 40.53 | 39.37 | 39.97 | 156,436 | -0.54(-1.33%) |
Oct 02, 2012 | 41.39 | 41.41 | 40.02 | 40.51 | 121,121 | -0.70(-1.70%) |