Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.15 | 44.26 | 44.00 | 44.22 | 76,030 | -0.10(-0.24%) |
Sep 26, 2013 | 44.11 | 44.40 | 44.11 | 44.32 | 24,289 | +0.27(+0.62%) |
Sep 25, 2013 | 44.98 | 44.98 | 44.05 | 44.05 | 40,862 | -0.20(-0.44%) |
Sep 24, 2013 | 44.04 | 44.47 | 43.95 | 44.24 | 78,511 | +0.29(+0.66%) |
Sep 23, 2013 | 44.13 | 44.49 | 43.74 | 43.95 | 43,975 | -0.34(-0.76%) |
Sep 20, 2013 | 46.06 | 46.06 | 44.29 | 44.29 | 70,021 | -0.68(-1.51%) |
Sep 19, 2013 | 47.12 | 47.12 | 44.94 | 44.97 | 73,972 | +0.00(+0.01%) |
Sep 18, 2013 | 44.99 | 45.07 | 44.27 | 44.96 | 195,329 | +0.11(+0.24%) |
Sep 17, 2013 | 45.08 | 45.08 | 44.30 | 44.85 | 158,164 | +0.56(+1.25%) |
Sep 16, 2013 | 44.14 | 44.33 | 43.66 | 44.30 | 95,885 | +0.64(+1.47%) |
Sep 13, 2013 | 43.40 | 43.70 | 43.32 | 43.66 | 40,724 | +0.27(+0.62%) |
Sep 12, 2013 | 43.47 | 43.73 | 43.39 | 43.39 | 44,544 | -0.08(-0.17%) |
Sep 11, 2013 | 43.18 | 43.46 | 43.13 | 43.46 | 26,513 | +0.34(+0.78%) |
Sep 10, 2013 | 43.64 | 43.64 | 42.75 | 43.13 | 87,205 | +0.56(+1.32%) |
Sep 09, 2013 | 42.39 | 42.62 | 42.32 | 42.57 | 63,887 | +0.51(+1.22%) |
Sep 06, 2013 | 42.40 | 42.61 | 41.71 | 42.06 | 30,837 | -0.17(-0.40%) |
Sep 05, 2013 | 42.11 | 42.27 | 41.99 | 42.23 | 38,442 | +0.09(+0.23%) |
Sep 04, 2013 | 41.66 | 42.13 | 41.66 | 42.13 | 25,666 | +0.46(+1.09%) |
Sep 03, 2013 | 41.43 | 42.07 | 41.43 | 41.68 | 134,093 | +0.42(+1.02%) |
Aug 30, 2013 | 42.40 | 42.40 | 41.24 | 41.25 | 45,476 | -0.52(-1.25%) |
Aug 29, 2013 | 41.41 | 41.90 | 41.41 | 41.78 | 39,413 | +0.34(+0.81%) |
Aug 28, 2013 | 41.20 | 41.56 | 41.20 | 41.44 | 43,946 | +0.10(+0.25%) |
Aug 27, 2013 | 41.87 | 42.03 | 41.20 | 41.33 | 70,242 | -0.92(-2.18%) |
Aug 26, 2013 | 42.36 | 42.55 | 42.21 | 42.25 | 114,087 | -0.09(-0.21%) |
Aug 23, 2013 | 42.61 | 42.61 | 42.13 | 42.34 | 42,041 | +0.14(+0.33%) |
Aug 22, 2013 | 41.83 | 42.41 | 41.83 | 42.21 | 47,121 | +0.49(+1.18%) |
Aug 21, 2013 | 41.72 | 42.03 | 41.69 | 41.71 | 53,504 | -0.19(-0.45%) |
Aug 20, 2013 | 42.26 | 42.26 | 41.76 | 41.90 | 139,359 | +0.17(+0.40%) |
Aug 19, 2013 | 42.18 | 42.18 | 41.71 | 41.74 | 23,955 | -0.11(-0.25%) |
Aug 16, 2013 | 41.72 | 41.98 | 41.69 | 41.84 | 201,027 | +0.03(+0.07%) |
Aug 15, 2013 | 42.13 | 42.19 | 41.72 | 41.81 | 379,010 | -0.76(-1.78%) |
Aug 14, 2013 | 43.89 | 43.89 | 42.54 | 42.57 | 47,431 | -0.29(-0.69%) |
Aug 13, 2013 | 42.71 | 42.95 | 42.57 | 42.87 | 39,194 | +0.24(+0.57%) |
Aug 12, 2013 | 42.61 | 42.75 | 42.56 | 42.62 | 82,812 | -0.15(-0.36%) |
Aug 09, 2013 | 43.35 | 43.35 | 42.62 | 42.78 | 73,316 | -0.18(-0.42%) |
Aug 08, 2013 | 43.23 | 43.23 | 42.87 | 42.96 | 63,273 | +0.08(+0.18%) |
Aug 07, 2013 | 42.65 | 42.90 | 42.62 | 42.88 | 29,956 | +0.07(+0.17%) |
Aug 06, 2013 | 43.07 | 43.09 | 42.78 | 42.81 | 66,042 | -0.39(-0.91%) |
Aug 05, 2013 | 43.18 | 43.25 | 42.93 | 43.20 | 86,251 | +0.09(+0.21%) |
Aug 02, 2013 | 42.80 | 43.12 | 42.78 | 43.11 | 46,378 | +0.31(+0.72%) |
Aug 01, 2013 | 42.34 | 42.82 | 42.33 | 42.80 | 286,621 | +0.81(+1.92%) |
Jul 31, 2013 | 41.93 | 42.26 | 41.90 | 42.00 | 51,728 | +0.13(+0.32%) |
Jul 30, 2013 | 41.94 | 42.02 | 41.69 | 41.87 | 58,899 | +0.10(+0.24%) |
Jul 29, 2013 | 41.88 | 41.91 | 41.68 | 41.77 | 34,670 | -0.16(-0.37%) |
Jul 26, 2013 | 42.13 | 42.13 | 41.72 | 41.92 | 86,872 | -0.21(-0.50%) |
Jul 25, 2013 | 42.17 | 42.17 | 41.70 | 42.13 | 23,329 | +0.22(+0.53%) |
Jul 24, 2013 | 42.14 | 42.21 | 41.88 | 41.91 | 27,716 | -0.03(-0.07%) |
Jul 23, 2013 | 42.01 | 42.03 | 41.74 | 41.94 | 56,625 | +0.30(+0.72%) |
Jul 22, 2013 | 41.70 | 41.64 | 41.57 | 41.64 | 27,971 | +0.04(+0.10%) |
Jul 19, 2013 | 41.51 | 41.93 | 41.31 | 41.59 | 48,268 | +0.17(+0.41%) |
Jul 18, 2013 | 41.40 | 41.47 | 41.16 | 41.42 | 24,346 | +0.41(+1.01%) |
Jul 17, 2013 | 41.41 | 41.41 | 40.92 | 41.01 | 8,789 | +0.20(+0.48%) |
Jul 16, 2013 | 41.19 | 41.19 | 40.81 | 40.82 | 76,125 | -0.33(-0.80%) |
Jul 15, 2013 | 41.08 | 41.15 | 40.92 | 41.15 | 29,872 | +0.41(+0.99%) |
Jul 12, 2013 | 41.07 | 41.20 | 40.29 | 40.74 | 40,777 | -0.27(-0.66%) |
Jul 11, 2013 | 40.85 | 41.03 | 40.83 | 41.01 | 95,122 | +0.61(+1.50%) |
Jul 10, 2013 | 40.41 | 40.50 | 40.16 | 40.40 | 20,431 | +0.26(+0.64%) |
Jul 09, 2013 | 40.09 | 40.33 | 39.86 | 40.15 | 48,870 | +0.29(+0.73%) |
Jul 08, 2013 | 39.80 | 39.94 | 39.75 | 39.86 | 25,067 | +0.29(+0.73%) |
Jul 05, 2013 | 39.77 | 39.77 | 39.19 | 39.57 | 13,602 | +0.64(+1.63%) |
Jul 03, 2013 | 38.58 | 39.01 | 38.50 | 38.93 | 26,294 | +0.34(+0.87%) |
Jul 02, 2013 | 39.27 | 39.34 | 38.43 | 38.60 | 93,489 | -0.58(-1.49%) |
Jul 01, 2013 | 39.57 | 39.57 | 38.87 | 39.18 | 220,277 | +0.48(+1.24%) |
Jun 28, 2013 | 38.87 | 38.96 | 38.62 | 38.70 | 52,472 | -0.13(-0.34%) |
Jun 27, 2013 | 38.74 | 38.88 | 38.42 | 38.83 | 63,377 | +0.66(+1.74%) |
Jun 26, 2013 | 37.83 | 38.23 | 37.83 | 38.17 | 33,334 | +0.53(+1.41%) |
Jun 25, 2013 | 37.92 | 37.92 | 37.57 | 37.64 | 14,683 | +0.06(+0.16%) |
Jun 24, 2013 | 37.72 | 37.90 | 37.58 | 37.58 | 67,548 | -0.43(-1.12%) |
Jun 21, 2013 | 38.13 | 38.16 | 37.83 | 38.00 | 19,226 | -0.05(-0.12%) |
Jun 20, 2013 | 38.26 | 38.30 | 37.97 | 38.05 | 32,365 | -0.59(-1.53%) |
Jun 19, 2013 | 39.25 | 39.25 | 38.64 | 38.64 | 30,671 | -0.57(-1.46%) |
Jun 18, 2013 | 38.75 | 39.29 | 38.75 | 39.21 | 23,649 | +0.50(+1.28%) |
Jun 17, 2013 | 38.69 | 38.91 | 38.61 | 38.72 | 68,712 | +0.28(+0.74%) |
Jun 14, 2013 | 38.51 | 38.66 | 38.32 | 38.43 | 7,598 | -0.17(-0.43%) |
Jun 13, 2013 | 38.33 | 38.60 | 38.02 | 38.60 | 22,903 | +0.55(+1.44%) |
Jun 12, 2013 | 38.59 | 38.60 | 38.04 | 38.05 | 20,374 | -0.33(-0.85%) |
Jun 11, 2013 | 38.83 | 38.83 | 38.21 | 38.38 | 49,940 | -0.18(-0.47%) |
Jun 10, 2013 | 38.78 | 38.78 | 38.43 | 38.56 | 60,326 | -0.10(-0.26%) |
Jun 07, 2013 | 38.17 | 38.65 | 38.17 | 38.65 | 32,258 | +0.66(+1.73%) |
Jun 06, 2013 | 37.50 | 38.00 | 37.50 | 38.00 | 13,696 | +0.47(+1.26%) |
Jun 05, 2013 | 37.84 | 37.89 | 37.47 | 37.52 | 15,609 | -0.51(-1.34%) |
Jun 04, 2013 | 38.36 | 38.36 | 37.85 | 38.03 | 43,577 | -0.25(-0.66%) |
Jun 03, 2013 | 38.23 | 38.30 | 37.89 | 38.29 | 273,114 | +0.09(+0.24%) |
May 31, 2013 | 38.25 | 38.59 | 38.20 | 38.20 | 11,763 | -0.21(-0.55%) |
May 30, 2013 | 38.25 | 38.58 | 38.25 | 38.41 | 11,727 | +0.28(+0.74%) |
May 29, 2013 | 38.21 | 38.27 | 38.05 | 38.13 | 8,855 | -0.30(-0.78%) |
May 28, 2013 | 38.38 | 38.71 | 38.38 | 38.43 | 28,253 | +0.47(+1.25%) |
May 24, 2013 | 37.76 | 38.03 | 37.60 | 37.95 | 11,397 | +0.14(+0.38%) |
May 23, 2013 | 37.41 | 37.94 | 37.41 | 37.81 | 15,444 | +0.06(+0.15%) |
May 22, 2013 | 38.37 | 38.42 | 37.75 | 37.76 | 29,135 | -0.46(-1.21%) |
May 21, 2013 | 38.33 | 38.33 | 38.21 | 38.22 | 3,516 | -0.03(-0.09%) |
May 20, 2013 | 38.22 | 38.32 | 38.20 | 38.25 | 22,848 | +0.04(+0.11%) |
May 17, 2013 | 37.73 | 38.21 | 37.73 | 38.21 | 10,432 | +0.64(+1.71%) |
May 16, 2013 | 37.77 | 37.88 | 37.57 | 37.57 | 56,114 | -0.21(-0.56%) |
May 15, 2013 | 37.38 | 37.83 | 37.30 | 37.78 | 36,247 | +0.75(+2.03%) |
May 13, 2013 | 37.07 | 37.11 | 37.03 | 37.03 | 3,076 | -0.10(-0.28%) |
May 10, 2013 | 37.05 | 37.13 | 37.05 | 37.13 | 5,874 | +0.17(+0.45%) |
May 09, 2013 | 36.89 | 37.09 | 36.89 | 36.97 | 4,593 | +0.24(+0.66%) |
May 08, 2013 | 36.65 | 36.72 | 36.59 | 36.72 | 12,577 | +0.00(+0.01%) |
May 07, 2013 | 36.61 | 36.72 | 36.61 | 36.72 | 7,427 | +0.24(+0.66%) |
May 06, 2013 | 36.31 | 36.55 | 36.31 | 36.48 | 12,148 | +0.18(+0.48%) |
May 03, 2013 | 36.20 | 36.40 | 35.87 | 36.30 | 5,572 | +0.44(+1.21%) |
May 02, 2013 | 35.60 | 35.91 | 35.60 | 35.87 | 2,535 | +0.31(+0.88%) |
May 01, 2013 | 35.78 | 35.81 | 35.53 | 35.55 | 8,382 | -0.26(-0.73%) |
Apr 30, 2013 | 35.67 | 35.82 | 35.62 | 35.82 | 9,318 | +0.17(+0.48%) |
Apr 29, 2013 | 35.56 | 35.64 | 35.56 | 35.64 | 1,348 | +0.11(+0.31%) |
Apr 26, 2013 | 35.63 | 35.68 | 35.54 | 35.54 | 4,756 | -0.14(-0.40%) |
Apr 25, 2013 | 35.34 | 35.82 | 35.34 | 35.68 | 11,881 | +0.34(+0.95%) |
Apr 24, 2013 | 35.11 | 35.38 | 35.11 | 35.34 | 52,991 | +0.49(+1.40%) |
Apr 23, 2013 | 34.78 | 34.85 | 34.54 | 34.85 | 10,624 | +0.32(+0.93%) |
Apr 22, 2013 | 34.22 | 34.58 | 34.21 | 34.53 | 6,001 | +0.05(+0.14%) |
Apr 19, 2013 | 34.23 | 34.49 | 34.23 | 34.49 | 6,565 | +0.47(+1.39%) |
Apr 18, 2013 | 34.07 | 34.18 | 33.99 | 34.01 | 8,855 | -0.31(-0.91%) |
Apr 17, 2013 | 34.80 | 34.80 | 34.18 | 34.32 | 7,892 | -0.60(-1.72%) |
Apr 16, 2013 | 35.06 | 35.06 | 34.93 | 34.93 | 4,268 | +0.13(+0.38%) |
Apr 15, 2013 | 35.44 | 35.44 | 34.79 | 34.79 | 12,069 | -0.96(-2.67%) |
Apr 12, 2013 | 35.76 | 35.76 | 35.64 | 35.75 | 4,384 | -0.13(-0.35%) |
Apr 11, 2013 | 35.79 | 35.88 | 35.79 | 35.88 | 5,506 | +0.20(+0.55%) |
Apr 10, 2013 | 35.28 | 35.71 | 35.28 | 35.68 | 20,336 | +0.47(+1.33%) |
Apr 09, 2013 | 35.20 | 35.27 | 35.06 | 35.21 | 7,748 | +0.16(+0.45%) |
Apr 08, 2013 | 34.80 | 35.05 | 34.68 | 35.05 | 39,358 | +0.20(+0.57%) |
Apr 05, 2013 | 34.45 | 34.85 | 34.44 | 34.85 | 6,218 | -0.00(-0.01%) |
Apr 04, 2013 | 35.02 | 35.02 | 34.79 | 34.86 | 3,875 | +0.07(+0.20%) |
Apr 03, 2013 | 34.98 | 35.02 | 34.72 | 34.79 | 7,945 | +0.10(+0.28%) |
Apr 02, 2013 | 35.14 | 35.16 | 34.65 | 34.69 | 4,507 | -0.33(-0.93%) |
Apr 01, 2013 | 35.54 | 35.54 | 34.99 | 35.02 | 7,621 | -0.35(-0.99%) |
Mar 28, 2013 | 35.29 | 35.37 | 35.24 | 35.37 | 4,557 | +0.32(+0.93%) |
Mar 27, 2013 | 34.97 | 35.05 | 34.88 | 35.05 | 2,155 | -0.18(-0.50%) |
Mar 26, 2013 | 35.17 | 35.23 | 35.17 | 35.22 | 6,049 | +0.31(+0.88%) |
Mar 25, 2013 | 35.02 | 35.08 | 34.84 | 34.92 | 14,774 | -0.24(-0.68%) |
Mar 22, 2013 | 35.17 | 35.17 | 35.08 | 35.15 | 3,883 | +0.00(+0.01%) |
Mar 21, 2013 | 35.43 | 35.43 | 35.12 | 35.15 | 20,331 | -0.32(-0.91%) |
Mar 20, 2013 | 35.47 | 35.51 | 35.45 | 35.47 | 18,834 | +0.20(+0.58%) |
Mar 19, 2013 | 35.37 | 35.45 | 35.05 | 35.27 | 50,012 | -0.01(-0.03%) |
Mar 18, 2013 | 35.17 | 35.45 | 35.11 | 35.28 | 6,215 | -0.16(-0.45%) |
Mar 15, 2013 | 35.17 | 35.44 | 35.15 | 35.44 | 10,904 | +0.22(+0.63%) |
Mar 14, 2013 | 35.12 | 35.22 | 35.12 | 35.22 | 9,098 | +0.16(+0.45%) |
Mar 13, 2013 | 34.68 | 35.10 | 34.66 | 35.06 | 10,264 | +0.38(+1.09%) |
Mar 12, 2013 | 34.50 | 34.68 | 34.48 | 34.68 | 82,815 | +0.15(+0.44%) |
Mar 11, 2013 | 34.29 | 34.54 | 34.29 | 34.53 | 7,033 | +0.15(+0.43%) |
Mar 08, 2013 | 34.26 | 34.38 | 34.24 | 34.38 | 13,395 | +0.26(+0.77%) |
Mar 07, 2013 | 33.89 | 34.17 | 33.89 | 34.12 | 10,965 | +0.25(+0.74%) |
Mar 06, 2013 | 33.79 | 33.96 | 33.78 | 33.87 | 19,591 | +0.12(+0.36%) |
Mar 05, 2013 | 33.49 | 33.85 | 33.49 | 33.75 | 13,441 | +0.42(+1.27%) |
Mar 04, 2013 | 33.20 | 33.34 | 33.08 | 33.33 | 13,850 | -0.15(-0.44%) |
Mar 01, 2013 | 33.18 | 33.59 | 33.17 | 33.47 | 22,029 | -0.11(-0.32%) |
Feb 28, 2013 | 33.54 | 33.76 | 33.51 | 33.58 | 17,310 | -0.01(-0.03%) |
Feb 27, 2013 | 32.96 | 33.59 | 32.96 | 33.59 | 4,674 | +0.63(+1.90%) |
Feb 26, 2013 | 32.97 | 33.00 | 32.89 | 32.97 | 10,319 | -0.42(-1.27%) |
Feb 22, 2013 | 33.30 | 33.39 | 33.28 | 33.39 | 15,175 | +0.40(+1.22%) |
Feb 21, 2013 | 33.02 | 33.16 | 32.87 | 32.99 | 37,217 | -0.28(-0.85%) |
Feb 20, 2013 | 33.59 | 33.62 | 33.27 | 33.27 | 4,133 | -0.29(-0.87%) |
Feb 19, 2013 | 33.50 | 33.56 | 33.48 | 33.56 | 3,701 | +0.16(+0.47%) |
Feb 15, 2013 | 33.16 | 33.43 | 33.16 | 33.41 | 7,279 | -0.03(-0.10%) |
Feb 14, 2013 | 33.32 | 33.51 | 33.32 | 33.44 | 66,163 | +0.03(+0.08%) |
Feb 13, 2013 | 33.55 | 33.55 | 33.40 | 33.41 | 4,048 | -0.10(-0.31%) |
Feb 12, 2013 | 33.47 | 33.59 | 33.47 | 33.52 | 5,019 | +0.06(+0.17%) |
Feb 11, 2013 | 33.48 | 33.52 | 33.38 | 33.46 | 6,524 | -0.01(-0.03%) |
Feb 08, 2013 | 33.40 | 33.52 | 33.40 | 33.47 | 14,900 | +0.18(+0.54%) |
Feb 07, 2013 | 33.03 | 33.30 | 32.96 | 33.29 | 13,198 | +0.33(+1.00%) |
Feb 06, 2013 | 32.80 | 33.02 | 32.80 | 32.96 | 5,354 | +0.42(+1.31%) |
Feb 04, 2013 | 32.67 | 32.82 | 32.54 | 32.54 | 15,209 | -0.27(-0.83%) |
Feb 01, 2013 | 32.85 | 32.87 | 32.79 | 32.81 | 16,604 | +0.21(+0.65%) |
Jan 31, 2013 | 32.83 | 32.83 | 32.60 | 32.60 | 19,911 | -0.33(-0.99%) |
Jan 30, 2013 | 33.30 | 33.30 | 32.92 | 32.92 | 9,708 | -0.33(-1.01%) |
Jan 29, 2013 | 33.26 | 33.33 | 33.17 | 33.26 | 10,516 | -0.01(-0.04%) |
Jan 28, 2013 | 33.41 | 33.41 | 33.27 | 33.27 | 3,321 | -0.35(-1.04%) |
Jan 25, 2013 | 33.67 | 33.68 | 33.59 | 33.62 | 3,415 | -0.02(-0.06%) |
Jan 24, 2013 | 33.57 | 33.64 | 33.52 | 33.64 | 6,016 | +0.12(+0.35%) |
Jan 23, 2013 | 33.34 | 33.55 | 33.32 | 33.52 | 8,178 | +0.09(+0.27%) |
Jan 22, 2013 | 33.23 | 33.43 | 33.19 | 33.43 | 9,657 | +0.17(+0.52%) |
Jan 18, 2013 | 33.15 | 33.26 | 33.12 | 33.26 | 6,955 | +0.14(+0.43%) |
Jan 17, 2013 | 32.83 | 33.14 | 32.83 | 33.12 | 54,914 | +0.39(+1.20%) |
Jan 16, 2013 | 32.86 | 32.86 | 32.67 | 32.72 | 13,992 | -0.33(-0.99%) |
Jan 15, 2013 | 32.69 | 33.06 | 32.69 | 33.05 | 9,513 | +0.28(+0.85%) |
Jan 14, 2013 | 32.81 | 32.81 | 32.73 | 32.77 | 3,936 | -0.08(-0.23%) |
Jan 11, 2013 | 33.05 | 33.05 | 32.81 | 32.85 | 21,465 | -0.18(-0.56%) |
Jan 10, 2013 | 32.93 | 33.05 | 32.91 | 33.03 | 16,668 | +0.05(+0.16%) |
Jan 09, 2013 | 32.78 | 33.06 | 32.78 | 32.98 | 12,646 | +0.32(+0.97%) |
Jan 08, 2013 | 32.84 | 32.84 | 32.59 | 32.66 | 9,333 | -0.46(-1.40%) |
Jan 07, 2013 | 33.24 | 33.24 | 33.03 | 33.13 | 2,359 | -0.17(-0.50%) |
Jan 04, 2013 | 33.18 | 33.32 | 33.17 | 33.29 | 8,873 | +0.18(+0.56%) |
Jan 03, 2013 | 33.02 | 33.25 | 33.02 | 33.11 | 16,428 | +0.15(+0.46%) |
Jan 02, 2013 | 32.79 | 32.96 | 32.73 | 32.96 | 23,881 | +0.76(+2.36%) |
Dec 31, 2012 | 31.52 | 32.20 | 31.47 | 32.20 | 27,551 | +0.56(+1.76%) |
Dec 28, 2012 | 31.81 | 31.98 | 31.64 | 31.64 | 11,712 | -0.41(-1.28%) |
Dec 27, 2012 | 31.99 | 32.05 | 31.71 | 32.05 | 14,325 | -0.00(-0.01%) |
Dec 26, 2012 | 32.04 | 32.05 | 31.90 | 32.05 | 5,062 | -0.09(-0.29%) |
Dec 24, 2012 | 32.24 | 32.24 | 32.14 | 32.15 | 2,439 | -0.10(-0.30%) |
Dec 21, 2012 | 32.03 | 32.24 | 32.02 | 32.24 | 6,507 | -0.04(-0.12%) |
Dec 20, 2012 | 32.27 | 32.35 | 32.12 | 32.28 | 11,171 | +0.11(+0.35%) |
Dec 19, 2012 | 32.08 | 32.25 | 32.08 | 32.17 | 14,399 | +0.20(+0.62%) |
Dec 18, 2012 | 31.49 | 31.99 | 31.49 | 31.97 | 11,035 | +0.60(+1.91%) |
Dec 17, 2012 | 31.34 | 31.45 | 31.29 | 31.37 | 15,001 | +0.06(+0.20%) |
Dec 14, 2012 | 31.33 | 31.49 | 31.31 | 31.31 | 14,250 | -0.08(-0.25%) |
Dec 13, 2012 | 31.67 | 31.67 | 31.39 | 31.39 | 4,663 | -0.25(-0.80%) |
Dec 12, 2012 | 31.87 | 31.98 | 31.64 | 31.64 | 16,644 | -0.12(-0.39%) |
Dec 11, 2012 | 31.77 | 31.90 | 31.68 | 31.76 | 34,571 | +0.11(+0.34%) |
Dec 10, 2012 | 31.37 | 31.66 | 31.32 | 31.66 | 30,917 | +0.28(+0.89%) |
Dec 07, 2012 | 31.34 | 31.38 | 31.23 | 31.38 | 11,380 | +0.15(+0.48%) |
Dec 06, 2012 | 31.26 | 31.27 | 31.17 | 31.23 | 7,640 | -0.03(-0.09%) |
Dec 05, 2012 | 31.24 | 31.37 | 30.97 | 31.26 | 6,747 | +0.05(+0.15%) |
Dec 04, 2012 | 31.29 | 31.33 | 31.11 | 31.21 | 40,997 | -0.21(-0.65%) |
Nov 30, 2012 | 31.45 | 31.49 | 31.34 | 31.41 | 17,789 | +0.00(+0.00%) |
Nov 29, 2012 | 31.30 | 31.47 | 31.26 | 31.41 | 14,838 | +0.22(+0.71%) |
Nov 28, 2012 | 30.81 | 31.19 | 30.67 | 31.19 | 5,268 | +0.26(+0.84%) |
Nov 27, 2012 | 30.84 | 31.03 | 30.84 | 30.93 | 8,875 | +0.09(+0.29%) |
Nov 26, 2012 | 30.72 | 30.85 | 30.71 | 30.84 | 15,028 | +0.07(+0.21%) |
Nov 23, 2012 | 30.56 | 30.78 | 30.56 | 30.78 | 6,860 | +0.25(+0.82%) |
Nov 21, 2012 | 30.33 | 30.54 | 30.33 | 30.53 | 45,916 | +0.26(+0.85%) |
Nov 20, 2012 | 30.14 | 30.27 | 30.10 | 30.27 | 19,832 | +0.09(+0.29%) |
Nov 19, 2012 | 29.87 | 30.18 | 29.87 | 30.18 | 8,060 | +0.63(+2.12%) |
Nov 16, 2012 | 29.34 | 29.56 | 29.24 | 29.56 | 8,888 | +0.09(+0.32%) |
Nov 15, 2012 | 29.54 | 29.62 | 29.36 | 29.46 | 26,994 | -0.15(-0.50%) |
Nov 14, 2012 | 30.33 | 30.33 | 29.60 | 29.61 | 12,737 | -0.73(-2.40%) |
Nov 13, 2012 | 30.39 | 30.47 | 30.34 | 30.34 | 22,421 | -0.03(-0.11%) |
Nov 12, 2012 | 30.35 | 30.40 | 30.26 | 30.37 | 4,344 | +0.17(+0.57%) |
Nov 09, 2012 | 29.92 | 30.31 | 29.91 | 30.20 | 15,421 | +0.13(+0.44%) |
Nov 08, 2012 | 30.33 | 30.45 | 30.07 | 30.07 | 65,782 | -0.34(-1.10%) |
Nov 07, 2012 | 30.98 | 30.98 | 30.17 | 30.41 | 35,118 | -0.95(-3.02%) |
Nov 06, 2012 | 31.05 | 31.43 | 31.05 | 31.35 | 46,546 | +0.53(+1.73%) |
Nov 05, 2012 | 30.69 | 30.82 | 30.61 | 30.82 | 9,638 | +0.02(+0.06%) |
Nov 02, 2012 | 31.10 | 31.10 | 30.79 | 30.80 | 10,894 | -0.17(-0.54%) |
Nov 01, 2012 | 30.72 | 31.22 | 30.72 | 30.97 | 26,703 | +0.29(+0.96%) |
Oct 31, 2012 | 30.70 | 30.70 | 30.49 | 30.68 | 4,933 | +0.21(+0.69%) |
Oct 26, 2012 | 30.50 | 30.47 | 30.47 | 30.47 | 19,075 | +0.04(+0.12%) |
Oct 25, 2012 | 30.55 | 30.69 | 30.23 | 30.43 | 31,581 | -0.09(-0.29%) |
Oct 24, 2012 | 30.63 | 30.77 | 30.49 | 30.52 | 29,577 | +0.04(+0.14%) |
Oct 23, 2012 | 30.42 | 30.52 | 30.33 | 30.48 | 5,229 | -0.38(-1.24%) |
Oct 19, 2012 | 31.09 | 31.21 | 30.86 | 30.86 | 7,934 | -0.48(-1.52%) |
Oct 18, 2012 | 31.14 | 31.33 | 31.11 | 31.33 | 8,277 | +0.17(+0.55%) |
Oct 17, 2012 | 30.95 | 31.17 | 30.31 | 31.16 | 16,606 | +0.09(+0.29%) |
Oct 16, 2012 | 30.79 | 31.07 | 30.79 | 31.07 | 6,408 | +0.40(+1.31%) |
Oct 15, 2012 | 30.56 | 30.67 | 30.52 | 30.67 | 8,105 | +0.19(+0.61%) |
Oct 12, 2012 | 30.58 | 30.58 | 30.46 | 30.48 | 9,617 | +0.01(+0.03%) |
Oct 11, 2012 | 30.35 | 30.73 | 30.35 | 30.47 | 18,558 | +0.16(+0.52%) |
Oct 10, 2012 | 30.48 | 30.48 | 30.31 | 30.31 | 10,665 | -0.20(-0.64%) |
Oct 09, 2012 | 30.74 | 30.77 | 30.49 | 30.51 | 5,666 | -0.29(-0.95%) |
Oct 08, 2012 | 30.87 | 30.91 | 30.79 | 30.80 | 17,755 | -0.16(-0.51%) |
Oct 05, 2012 | 31.11 | 31.19 | 30.86 | 30.96 | 61,963 | +0.12(+0.38%) |
Oct 04, 2012 | 30.85 | 30.91 | 30.74 | 30.84 | 12,666 | +0.16(+0.52%) |
Oct 03, 2012 | 30.62 | 30.70 | 30.62 | 30.69 | 3,487 | -0.06(-0.20%) |
Oct 02, 2012 | 30.77 | 30.77 | 30.70 | 30.75 | 3,225 | -0.01(-0.05%) |