Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.53 | 61.53 | 59.08 | 60.44 | 0 | -0.87(-1.42%) |
Oct 30, 2013 | 61.02 | 61.94 | 60.82 | 61.31 | 460,188 | +0.45(+0.74%) |
Oct 29, 2013 | 60.87 | 61.60 | 59.60 | 60.86 | 0 | -0.02(-0.03%) |
Oct 28, 2013 | 61.66 | 63.17 | 60.61 | 60.88 | 0 | -0.76(-1.24%) |
Oct 25, 2013 | 62.01 | 62.97 | 60.40 | 61.64 | 0 | -0.14(-0.22%) |
Oct 24, 2013 | 60.69 | 62.17 | 60.51 | 61.78 | 673,279 | +1.06(+1.75%) |
Oct 23, 2013 | 61.24 | 61.87 | 60.12 | 60.72 | 0 | -1.13(-1.83%) |
Oct 22, 2013 | 62.79 | 63.97 | 61.10 | 61.85 | 633,830 | -0.83(-1.32%) |
Oct 21, 2013 | 62.27 | 62.84 | 61.33 | 62.68 | 418,896 | +0.27(+0.43%) |
Oct 18, 2013 | 62.16 | 63.10 | 61.51 | 62.41 | 504,580 | +0.69(+1.12%) |
Oct 17, 2013 | 61.79 | 61.90 | 58.91 | 61.72 | 839,827 | -0.38(-0.61%) |
Oct 16, 2013 | 60.47 | 63.11 | 60.05 | 62.09 | 1,001,992 | +2.13(+3.56%) |
Oct 15, 2013 | 60.28 | 60.54 | 58.73 | 59.96 | 739,974 | -0.34(-0.56%) |
Oct 14, 2013 | 58.75 | 60.60 | 58.23 | 60.30 | 895,093 | +1.46(+2.48%) |
Oct 11, 2013 | 57.97 | 59.12 | 57.42 | 58.84 | 0 | +0.44(+0.75%) |
Oct 10, 2013 | 55.10 | 58.43 | 54.56 | 58.40 | 1,846,770 | +4.73(+8.81%) |
Oct 09, 2013 | 53.19 | 54.59 | 51.61 | 53.67 | 1,027,797 | +0.87(+1.65%) |
Oct 08, 2013 | 53.86 | 55.07 | 52.13 | 52.80 | 1,051,586 | -1.12(-2.08%) |
Oct 07, 2013 | 55.00 | 55.31 | 53.89 | 53.92 | 0 | -1.73(-3.11%) |
Oct 04, 2013 | 52.36 | 55.79 | 51.72 | 55.65 | 1,173,772 | +3.22(+6.14%) |
Oct 03, 2013 | 52.55 | 53.73 | 51.24 | 52.43 | 0 | -0.40(-0.76%) |
Oct 02, 2013 | 51.81 | 52.91 | 51.12 | 52.83 | 879,142 | +0.78(+1.50%) |
Oct 01, 2013 | 49.88 | 52.97 | 49.58 | 52.05 | 684,443 | +1.14(+2.24%) |
Sep 27, 2013 | 52.00 | 52.36 | 50.75 | 50.91 | 0 | -1.53(-2.92%) |
Sep 26, 2013 | 51.32 | 53.27 | 51.32 | 52.44 | 723,117 | +1.42(+2.78%) |
Sep 25, 2013 | 50.61 | 51.98 | 49.65 | 51.02 | 609,807 | +0.34(+0.67%) |
Sep 24, 2013 | 49.36 | 51.75 | 49.21 | 50.68 | 703,126 | +1.20(+2.43%) |
Sep 23, 2013 | 51.14 | 51.19 | 47.65 | 49.48 | 1,192,607 | -1.78(-3.47%) |
Sep 20, 2013 | 51.90 | 52.14 | 51.06 | 51.26 | 0 | -0.35(-0.68%) |
Sep 19, 2013 | 52.07 | 52.39 | 51.03 | 51.61 | 451,674 | -0.14(-0.27%) |
Sep 18, 2013 | 52.89 | 53.38 | 51.40 | 51.75 | 0 | -1.53(-2.87%) |
Sep 17, 2013 | 51.05 | 53.83 | 51.00 | 53.28 | 0 | +2.28(+4.47%) |
Sep 16, 2013 | 53.46 | 53.50 | 50.77 | 51.00 | 0 | -1.88(-3.56%) |
Sep 13, 2013 | 53.05 | 54.40 | 52.80 | 52.88 | 0 | -0.13(-0.25%) |
Sep 12, 2013 | 55.69 | 55.95 | 52.55 | 53.01 | 0 | -2.92(-5.22%) |
Sep 11, 2013 | 54.74 | 56.47 | 54.51 | 55.93 | 0 | +0.73(+1.32%) |
Sep 10, 2013 | 53.17 | 55.24 | 53.17 | 55.20 | 1,647,425 | +2.10(+3.95%) |
Sep 09, 2013 | 53.83 | 55.17 | 52.53 | 53.10 | 0 | -0.09(-0.17%) |
Sep 06, 2013 | 60.69 | 60.77 | 51.85 | 53.19 | 0 | -7.17(-11.88%) |
Sep 05, 2013 | 60.04 | 64.53 | 59.10 | 60.36 | 6,349,624 | -7.95(-11.64%) |
Sep 04, 2013 | 67.93 | 68.85 | 67.10 | 68.31 | 1,248,252 | +0.35(+0.52%) |
Sep 03, 2013 | 67.85 | 69.32 | 67.20 | 67.96 | 0 | +1.35(+2.03%) |
Aug 30, 2013 | 68.20 | 68.30 | 66.17 | 66.61 | 0 | -1.59(-2.33%) |
Aug 29, 2013 | 66.01 | 68.52 | 66.01 | 68.20 | 354,067 | +2.18(+3.30%) |
Aug 28, 2013 | 62.40 | 66.72 | 62.40 | 66.02 | 0 | +3.64(+5.84%) |
Aug 27, 2013 | 63.95 | 64.87 | 62.38 | 62.38 | 400,378 | -2.76(-4.24%) |
Aug 26, 2013 | 62.96 | 66.16 | 62.96 | 65.14 | 0 | +2.41(+3.84%) |
Aug 23, 2013 | 64.05 | 64.24 | 62.50 | 62.73 | 0 | -1.09(-1.71%) |
Aug 22, 2013 | 62.28 | 64.06 | 62.14 | 63.82 | 218,050 | +1.65(+2.65%) |
Aug 21, 2013 | 62.84 | 63.70 | 62.09 | 62.17 | 0 | -0.76(-1.21%) |
Aug 20, 2013 | 62.49 | 64.97 | 62.10 | 62.93 | 723,509 | +1.09(+1.76%) |
Aug 19, 2013 | 64.02 | 64.23 | 61.80 | 61.84 | 684,133 | -2.33(-3.63%) |
Aug 16, 2013 | 64.87 | 65.70 | 63.65 | 64.17 | 0 | -0.62(-0.96%) |
Aug 15, 2013 | 66.71 | 67.48 | 64.56 | 64.79 | 378,385 | -2.88(-4.26%) |
Aug 14, 2013 | 68.24 | 68.73 | 66.92 | 67.67 | 221,195 | -0.38(-0.56%) |
Aug 13, 2013 | 67.36 | 68.18 | 66.75 | 68.05 | 339,114 | +0.94(+1.40%) |
Aug 12, 2013 | 65.00 | 67.47 | 64.67 | 67.11 | 380,214 | +1.66(+2.54%) |
Aug 09, 2013 | 65.20 | 66.12 | 64.90 | 65.45 | 340,276 | +0.35(+0.54%) |
Aug 08, 2013 | 64.47 | 66.14 | 64.47 | 65.10 | 310,977 | +1.17(+1.83%) |
Aug 07, 2013 | 65.20 | 65.22 | 63.20 | 63.93 | 478,193 | -1.28(-1.96%) |
Aug 06, 2013 | 66.34 | 66.46 | 64.31 | 65.21 | 326,657 | +0.21(+0.32%) |
Aug 05, 2013 | 65.58 | 65.60 | 64.35 | 65.00 | 272,476 | -0.47(-0.72%) |
Aug 02, 2013 | 65.77 | 66.58 | 64.98 | 65.47 | 330,003 | -0.35(-0.53%) |
Aug 01, 2013 | 65.42 | 66.28 | 65.29 | 65.82 | 282,696 | +1.15(+1.78%) |
Jul 31, 2013 | 64.32 | 65.02 | 64.20 | 64.67 | 0 | +0.94(+1.48%) |
Jul 30, 2013 | 62.53 | 64.42 | 62.32 | 63.73 | 0 | +1.51(+2.43%) |
Jul 29, 2013 | 62.05 | 62.50 | 61.59 | 62.22 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 62.27 | 62.77 | 60.00 | 62.19 | 0 | -0.06(-0.10%) |
Jul 25, 2013 | 59.71 | 62.33 | 59.62 | 62.25 | 0 | +2.33(+3.89%) |
Jul 24, 2013 | 59.69 | 60.26 | 59.51 | 59.92 | 0 | +0.43(+0.72%) |
Jul 23, 2013 | 59.84 | 60.91 | 58.73 | 59.49 | 0 | +1.63(+2.82%) |
Jul 22, 2013 | 56.63 | 58.25 | 56.92 | 57.86 | 0 | +0.94(+1.65%) |
Jul 19, 2013 | 57.73 | 58.02 | 56.72 | 56.92 | 0 | -0.86(-1.49%) |
Jul 18, 2013 | 57.87 | 58.28 | 57.36 | 57.78 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 59.18 | 59.18 | 57.87 | 57.94 | 213,438 | -0.54(-0.92%) |
Jul 16, 2013 | 58.42 | 58.68 | 57.61 | 58.48 | 502,932 | +0.13(+0.22%) |
Jul 15, 2013 | 57.80 | 59.27 | 56.90 | 58.35 | 0 | +0.39(+0.67%) |
Jul 12, 2013 | 55.69 | 58.40 | 55.55 | 57.96 | 0 | +2.14(+3.83%) |
Jul 11, 2013 | 56.00 | 56.51 | 55.64 | 55.82 | 0 | +0.70(+1.27%) |
Jul 10, 2013 | 55.33 | 55.60 | 53.51 | 55.12 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 54.95 | 55.93 | 54.10 | 55.19 | 0 | +0.56(+1.03%) |
Jul 08, 2013 | 53.84 | 54.92 | 53.57 | 54.63 | 0 | +1.03(+1.92%) |
Jul 05, 2013 | 54.47 | 54.49 | 52.91 | 53.60 | 0 | +0.10(+0.19%) |
Jul 03, 2013 | 53.16 | 53.90 | 53.01 | 53.50 | 0 | -0.09(-0.17%) |
Jul 02, 2013 | 53.44 | 54.33 | 52.70 | 53.59 | 0 | +0.44(+0.83%) |
Jul 01, 2013 | 52.07 | 53.63 | 51.80 | 53.15 | 0 | +1.39(+2.69%) |
Jun 28, 2013 | 51.77 | 52.24 | 51.33 | 51.76 | 1,350,840 | -0.03(-0.06%) |
Jun 27, 2013 | 51.17 | 51.91 | 50.61 | 51.79 | 0 | +1.18(+2.33%) |
Jun 26, 2013 | 50.99 | 51.13 | 50.00 | 50.61 | 0 | +0.16(+0.32%) |
Jun 25, 2013 | 49.23 | 50.61 | 49.03 | 50.45 | 0 | +1.63(+3.34%) |
Jun 24, 2013 | 48.60 | 49.40 | 47.31 | 48.82 | 0 | -1.07(-2.14%) |
Jun 21, 2013 | 52.03 | 52.22 | 48.70 | 49.89 | 915,531 | -1.86(-3.59%) |
Jun 20, 2013 | 53.09 | 53.48 | 51.40 | 51.75 | 0 | -1.84(-3.43%) |
Jun 19, 2013 | 53.41 | 54.26 | 52.80 | 53.59 | 0 | +0.18(+0.34%) |
Jun 18, 2013 | 52.50 | 53.50 | 52.32 | 53.41 | 0 | +0.98(+1.87%) |
Jun 17, 2013 | 52.20 | 52.51 | 51.50 | 52.43 | 0 | +0.85(+1.65%) |
Jun 14, 2013 | 52.47 | 52.93 | 51.39 | 51.58 | 0 | -0.72(-1.38%) |
Jun 13, 2013 | 50.83 | 52.45 | 50.83 | 52.30 | 449,059 | +1.34(+2.63%) |
Jun 12, 2013 | 52.23 | 52.51 | 50.80 | 50.96 | 694,384 | -2.38(-4.46%) |
Jun 11, 2013 | 54.00 | 54.49 | 52.77 | 53.34 | 379,104 | -1.38(-2.52%) |
Jun 10, 2013 | 53.69 | 55.20 | 53.02 | 54.72 | 0 | +1.39(+2.61%) |
Jun 07, 2013 | 54.53 | 54.73 | 52.84 | 53.33 | 0 | -0.63(-1.17%) |
Jun 06, 2013 | 52.90 | 54.00 | 49.14 | 53.96 | 1,521,993 | +5.50(+11.35%) |
Jun 05, 2013 | 48.30 | 49.36 | 47.01 | 48.46 | 0 | -0.04(-0.08%) |
Jun 04, 2013 | 49.96 | 50.44 | 47.71 | 48.50 | 0 | -1.15(-2.32%) |
Jun 03, 2013 | 49.53 | 50.06 | 48.69 | 49.65 | 664,868 | +0.42(+0.85%) |
May 31, 2013 | 49.79 | 50.59 | 49.17 | 49.23 | 447,514 | -0.56(-1.12%) |
May 30, 2013 | 48.88 | 49.87 | 48.64 | 49.79 | 410,900 | +1.22(+2.51%) |
May 29, 2013 | 48.54 | 48.73 | 47.41 | 48.57 | 241,503 | -0.14(-0.29%) |
May 28, 2013 | 48.54 | 50.14 | 48.22 | 48.71 | 416,475 | +1.01(+2.12%) |
May 24, 2013 | 47.73 | 47.81 | 46.86 | 47.70 | 0 | -0.44(-0.91%) |
May 23, 2013 | 46.38 | 48.51 | 46.38 | 48.14 | 0 | +1.27(+2.71%) |
May 22, 2013 | 49.25 | 50.33 | 46.56 | 46.87 | 0 | -2.47(-5.01%) |
May 21, 2013 | 47.83 | 49.54 | 47.22 | 49.34 | 0 | +1.97(+4.16%) |
May 20, 2013 | 48.03 | 48.13 | 47.21 | 47.37 | 0 | -0.84(-1.74%) |
May 17, 2013 | 47.14 | 48.51 | 47.05 | 48.21 | 0 | +1.28(+2.73%) |
May 16, 2013 | 47.95 | 47.96 | 46.80 | 46.93 | 551,009 | -0.97(-2.03%) |
May 15, 2013 | 47.61 | 48.56 | 47.47 | 47.90 | 0 | -0.43(-0.89%) |
May 13, 2013 | 46.01 | 48.81 | 45.80 | 48.33 | 0 | +2.39(+5.20%) |
May 10, 2013 | 45.09 | 48.21 | 44.94 | 45.94 | 0 | +1.40(+3.14%) |
May 09, 2013 | 45.12 | 45.29 | 44.18 | 44.54 | 0 | -0.53(-1.18%) |
May 08, 2013 | 44.43 | 45.52 | 44.34 | 45.07 | 0 | +0.48(+1.08%) |
May 07, 2013 | 44.36 | 44.89 | 43.64 | 44.59 | 0 | +0.52(+1.18%) |
May 06, 2013 | 43.14 | 44.31 | 42.06 | 44.07 | 0 | +1.06(+2.46%) |
May 03, 2013 | 43.19 | 43.15 | 42.28 | 43.01 | 0 | +0.45(+1.06%) |
May 02, 2013 | 42.25 | 42.70 | 40.85 | 42.56 | 0 | +0.60(+1.43%) |
May 01, 2013 | 43.02 | 43.12 | 40.81 | 41.96 | 0 | -1.35(-3.12%) |
Apr 30, 2013 | 43.50 | 43.72 | 42.67 | 43.31 | 0 | -0.25(-0.57%) |
Apr 29, 2013 | 44.48 | 44.96 | 43.46 | 43.56 | 400,379 | -0.79(-1.78%) |
Apr 26, 2013 | 44.82 | 44.86 | 44.21 | 44.35 | 433,468 | -0.51(-1.14%) |
Apr 25, 2013 | 44.13 | 45.18 | 43.82 | 44.86 | 608,768 | +1.04(+2.37%) |
Apr 24, 2013 | 43.34 | 44.32 | 43.00 | 43.82 | 493,992 | +1.40(+3.30%) |
Apr 23, 2013 | 41.50 | 42.69 | 41.30 | 42.42 | 366,004 | +1.20(+2.91%) |
Apr 22, 2013 | 41.42 | 42.24 | 40.75 | 41.22 | 463,721 | -0.20(-0.48%) |
Apr 19, 2013 | 39.85 | 41.95 | 39.81 | 41.42 | 468,247 | +1.46(+3.65%) |
Apr 18, 2013 | 41.20 | 41.48 | 39.51 | 39.96 | 319,039 | -1.06(-2.58%) |
Apr 17, 2013 | 41.21 | 41.42 | 40.51 | 41.02 | 455,201 | -0.32(-0.77%) |
Apr 16, 2013 | 41.63 | 41.94 | 41.20 | 41.34 | 582,941 | +0.11(+0.27%) |
Apr 15, 2013 | 43.69 | 43.74 | 40.78 | 41.23 | 651,823 | -2.56(-5.85%) |
Apr 12, 2013 | 44.06 | 44.50 | 43.02 | 43.79 | 340,503 | -0.19(-0.43%) |
Apr 11, 2013 | 43.37 | 44.38 | 43.12 | 43.98 | 524,141 | +0.61(+1.41%) |
Apr 10, 2013 | 42.70 | 43.45 | 42.34 | 43.37 | 396,379 | +0.67(+1.57%) |
Apr 09, 2013 | 42.70 | 43.25 | 42.41 | 42.70 | 466,816 | +0.00(+0.00%) |
Apr 08, 2013 | 43.94 | 44.83 | 42.32 | 42.70 | 912,661 | -1.02(-2.33%) |
Apr 05, 2013 | 43.24 | 44.77 | 42.22 | 43.72 | 1,661,026 | -0.39(-0.88%) |
Apr 04, 2013 | 39.85 | 44.91 | 39.05 | 44.11 | 1,883,912 | +5.10(+13.07%) |
Apr 03, 2013 | 40.40 | 41.36 | 37.60 | 39.01 | 2,867,017 | +2.93(+8.12%) |
Apr 02, 2013 | 35.89 | 36.75 | 35.58 | 36.08 | 665,483 | +0.80(+2.27%) |
Apr 01, 2013 | 36.23 | 36.41 | 35.06 | 35.28 | 546,422 | -0.66(-1.84%) |
Mar 28, 2013 | 35.13 | 36.11 | 34.92 | 35.94 | 425,819 | +0.89(+2.54%) |
Mar 27, 2013 | 35.52 | 35.68 | 34.76 | 35.05 | 398,576 | -0.66(-1.85%) |
Mar 26, 2013 | 36.00 | 36.13 | 35.26 | 35.71 | 274,688 | -0.26(-0.72%) |
Mar 25, 2013 | 36.42 | 36.68 | 35.87 | 35.97 | 382,748 | -0.24(-0.66%) |
Mar 22, 2013 | 36.55 | 36.68 | 35.79 | 36.21 | 321,562 | -0.25(-0.69%) |
Mar 21, 2013 | 36.96 | 37.06 | 35.83 | 36.46 | 351,775 | -0.42(-1.14%) |
Mar 20, 2013 | 36.41 | 37.51 | 36.13 | 36.88 | 370,903 | +0.78(+2.16%) |
Mar 19, 2013 | 36.88 | 37.00 | 35.14 | 36.10 | 569,580 | -0.51(-1.39%) |
Mar 18, 2013 | 36.50 | 36.75 | 36.05 | 36.61 | 255,448 | -0.13(-0.35%) |
Mar 15, 2013 | 36.47 | 37.00 | 35.78 | 36.74 | 921,656 | +0.28(+0.77%) |
Mar 14, 2013 | 35.93 | 37.91 | 35.91 | 36.46 | 1,250,833 | +0.61(+1.70%) |
Mar 13, 2013 | 34.32 | 35.96 | 34.10 | 35.85 | 844,065 | +1.56(+4.55%) |
Mar 12, 2013 | 34.28 | 34.80 | 34.15 | 34.29 | 448,031 | +0.12(+0.35%) |
Mar 11, 2013 | 33.11 | 34.33 | 31.33 | 34.17 | 500,633 | +0.38(+1.12%) |
Mar 08, 2013 | 34.00 | 34.15 | 33.42 | 33.79 | 468,980 | +0.10(+0.30%) |
Mar 07, 2013 | 33.52 | 34.00 | 33.03 | 33.69 | 329,825 | +0.24(+0.72%) |
Mar 06, 2013 | 33.94 | 33.98 | 33.33 | 33.45 | 307,718 | -0.29(-0.86%) |
Mar 05, 2013 | 34.33 | 34.64 | 33.44 | 33.74 | 600,731 | -0.35(-1.03%) |
Mar 04, 2013 | 33.00 | 34.24 | 33.00 | 34.09 | 654,529 | +0.91(+2.74%) |
Mar 01, 2013 | 32.14 | 33.72 | 31.93 | 33.18 | 627,841 | +1.14(+3.56%) |
Feb 28, 2013 | 32.11 | 32.70 | 31.81 | 32.04 | 349,895 | -0.22(-0.68%) |
Feb 27, 2013 | 30.26 | 32.87 | 30.26 | 32.26 | 673,598 | +2.04(+6.75%) |
Feb 26, 2013 | 29.84 | 30.60 | 29.65 | 30.22 | 346,606 | +0.57(+1.92%) |
Feb 25, 2013 | 30.41 | 30.61 | 29.63 | 29.65 | 248,986 | -0.76(-2.50%) |
Feb 22, 2013 | 30.69 | 30.71 | 30.02 | 30.41 | 257,348 | -0.05(-0.16%) |
Feb 21, 2013 | 31.11 | 31.11 | 30.28 | 30.46 | 342,391 | -0.56(-1.81%) |
Feb 20, 2013 | 31.81 | 31.90 | 31.00 | 31.02 | 219,455 | -0.79(-2.48%) |
Feb 19, 2013 | 31.26 | 31.99 | 31.11 | 31.81 | 315,094 | +0.71(+2.28%) |
Feb 15, 2013 | 31.12 | 31.93 | 30.60 | 31.10 | 416,631 | -0.10(-0.32%) |
Feb 14, 2013 | 31.53 | 31.79 | 30.87 | 31.20 | 433,594 | -0.48(-1.52%) |
Feb 13, 2013 | 31.88 | 31.92 | 31.39 | 31.68 | 339,629 | +0.21(+0.67%) |
Feb 12, 2013 | 31.68 | 31.77 | 30.66 | 31.47 | 647,258 | +0.79(+2.57%) |
Feb 11, 2013 | 30.42 | 30.74 | 29.65 | 30.68 | 339,705 | +0.34(+1.12%) |
Feb 08, 2013 | 30.55 | 30.98 | 30.28 | 30.34 | 248,258 | -0.13(-0.43%) |
Feb 07, 2013 | 30.12 | 30.99 | 29.18 | 30.47 | 1,100,241 | +0.49(+1.63%) |
Feb 06, 2013 | 29.48 | 30.55 | 29.48 | 29.98 | 790,596 | +0.64(+2.18%) |
Feb 04, 2013 | 28.72 | 29.47 | 28.36 | 29.34 | 527,544 | +0.82(+2.88%) |
Feb 01, 2013 | 28.71 | 28.71 | 28.22 | 28.52 | 385,819 | +0.08(+0.28%) |
Jan 31, 2013 | 27.57 | 29.30 | 27.57 | 28.44 | 731,410 | +0.89(+3.23%) |
Jan 30, 2013 | 28.26 | 28.26 | 27.48 | 27.55 | 375,566 | -0.80(-2.82%) |
Jan 29, 2013 | 28.02 | 28.37 | 27.50 | 28.35 | 221,256 | +0.35(+1.25%) |
Jan 28, 2013 | 27.86 | 28.39 | 27.51 | 28.00 | 494,811 | +0.26(+0.94%) |
Jan 25, 2013 | 28.94 | 29.02 | 27.57 | 27.74 | 500,085 | -1.12(-3.88%) |
Jan 24, 2013 | 27.96 | 29.10 | 27.96 | 28.86 | 439,767 | +0.85(+3.03%) |
Jan 23, 2013 | 27.72 | 28.05 | 27.55 | 28.01 | 376,159 | +0.22(+0.79%) |
Jan 22, 2013 | 27.84 | 27.91 | 27.50 | 27.79 | 431,646 | -0.18(-0.64%) |
Jan 18, 2013 | 28.00 | 28.07 | 27.68 | 27.97 | 456,351 | -0.03(-0.11%) |
Jan 17, 2013 | 28.48 | 28.48 | 27.83 | 28.00 | 216,517 | -0.32(-1.13%) |
Jan 16, 2013 | 28.30 | 28.62 | 28.12 | 28.32 | 248,298 | -0.01(-0.04%) |
Jan 15, 2013 | 28.03 | 28.65 | 27.46 | 28.33 | 386,382 | +0.26(+0.93%) |
Jan 14, 2013 | 28.71 | 28.80 | 27.44 | 28.07 | 459,961 | -0.69(-2.40%) |
Jan 11, 2013 | 27.94 | 28.87 | 27.88 | 28.76 | 614,428 | +0.71(+2.53%) |
Jan 10, 2013 | 28.04 | 28.37 | 27.88 | 28.05 | 254,516 | +0.17(+0.61%) |
Jan 09, 2013 | 28.59 | 28.62 | 27.83 | 27.88 | 327,105 | -0.56(-1.97%) |
Jan 08, 2013 | 28.77 | 28.84 | 28.25 | 28.44 | 398,693 | -0.14(-0.49%) |
Jan 07, 2013 | 29.31 | 29.59 | 28.27 | 28.58 | 589,213 | -0.72(-2.47%) |
Jan 04, 2013 | 29.20 | 29.80 | 28.89 | 29.30 | 553,741 | +0.32(+1.09%) |
Jan 03, 2013 | 30.41 | 30.79 | 28.67 | 28.99 | 1,037,321 | -1.44(-4.74%) |
Jan 02, 2013 | 31.02 | 31.07 | 30.00 | 30.43 | 557,393 | -0.23(-0.75%) |
Dec 31, 2012 | 29.10 | 30.79 | 29.06 | 30.66 | 486,787 | +0.87(+2.92%) |
Dec 28, 2012 | 29.74 | 30.20 | 29.66 | 29.79 | 247,183 | -0.20(-0.67%) |
Dec 27, 2012 | 30.17 | 30.23 | 29.40 | 29.99 | 785,731 | -0.14(-0.46%) |
Dec 26, 2012 | 30.11 | 30.28 | 29.99 | 30.13 | 370,339 | +0.03(+0.10%) |
Dec 24, 2012 | 30.25 | 30.37 | 29.94 | 30.10 | 117,457 | -0.19(-0.63%) |
Dec 21, 2012 | 30.03 | 30.70 | 29.77 | 30.29 | 1,582,623 | -0.23(-0.75%) |
Dec 20, 2012 | 30.59 | 30.75 | 30.20 | 30.52 | 305,248 | -0.06(-0.20%) |
Dec 19, 2012 | 30.43 | 30.84 | 30.03 | 30.58 | 337,193 | +0.15(+0.49%) |
Dec 18, 2012 | 29.72 | 30.60 | 29.42 | 30.43 | 661,767 | +0.67(+2.25%) |
Dec 17, 2012 | 28.85 | 29.95 | 28.35 | 29.76 | 666,558 | +1.31(+4.60%) |
Dec 14, 2012 | 28.35 | 28.50 | 28.17 | 28.45 | 214,669 | -0.04(-0.14%) |
Dec 13, 2012 | 28.32 | 28.87 | 28.07 | 28.49 | 397,200 | +0.28(+0.99%) |
Dec 12, 2012 | 28.34 | 28.34 | 27.74 | 28.21 | 350,891 | +0.02(+0.07%) |
Dec 11, 2012 | 28.70 | 28.83 | 27.90 | 28.19 | 451,894 | -0.45(-1.57%) |
Dec 10, 2012 | 28.70 | 29.14 | 28.21 | 28.64 | 571,220 | +0.44(+1.56%) |
Dec 07, 2012 | 27.12 | 28.43 | 26.94 | 28.20 | 3,386,859 | +0.80(+2.92%) |
Dec 06, 2012 | 27.19 | 27.91 | 26.85 | 27.40 | 296,106 | +0.20(+0.74%) |
Dec 05, 2012 | 28.10 | 28.10 | 27.11 | 27.20 | 385,151 | -0.96(-3.41%) |
Dec 04, 2012 | 27.64 | 28.19 | 27.30 | 28.16 | 455,221 | -0.12(-0.42%) |
Nov 30, 2012 | 28.07 | 28.32 | 27.57 | 28.28 | 407,610 | +0.19(+0.68%) |
Nov 29, 2012 | 27.98 | 28.54 | 27.61 | 28.09 | 309,299 | +0.29(+1.04%) |
Nov 28, 2012 | 27.31 | 28.12 | 27.25 | 27.80 | 265,867 | +0.31(+1.13%) |
Nov 27, 2012 | 27.71 | 27.71 | 27.00 | 27.49 | 356,509 | -0.29(-1.04%) |
Nov 26, 2012 | 28.20 | 28.55 | 27.64 | 27.78 | 320,206 | -0.39(-1.38%) |
Nov 23, 2012 | 28.27 | 28.27 | 27.90 | 28.17 | 59,827 | +0.03(+0.11%) |
Nov 21, 2012 | 28.13 | 29.23 | 28.01 | 28.14 | 300,185 | +0.08(+0.29%) |
Nov 20, 2012 | 28.04 | 28.97 | 27.65 | 28.06 | 396,725 | +0.03(+0.11%) |
Nov 19, 2012 | 26.79 | 28.08 | 26.50 | 28.03 | 414,529 | +1.93(+7.39%) |
Nov 16, 2012 | 25.42 | 26.25 | 25.30 | 26.10 | 261,177 | +0.66(+2.59%) |
Nov 15, 2012 | 25.60 | 25.80 | 25.17 | 25.44 | 318,909 | -0.22(-0.86%) |
Nov 14, 2012 | 26.37 | 26.59 | 25.44 | 25.66 | 159,629 | -0.65(-2.47%) |
Nov 13, 2012 | 26.62 | 26.91 | 25.57 | 26.31 | 92,699 | -0.35(-1.31%) |
Nov 12, 2012 | 26.31 | 27.60 | 24.51 | 26.66 | 160,129 | +0.37(+1.41%) |
Nov 09, 2012 | 26.64 | 26.90 | 25.55 | 26.29 | 173,714 | -0.47(-1.76%) |
Nov 08, 2012 | 26.47 | 28.10 | 26.00 | 26.76 | 611,274 | +1.25(+4.90%) |
Nov 07, 2012 | 26.33 | 26.64 | 25.47 | 25.51 | 158,652 | -1.00(-3.77%) |
Nov 06, 2012 | 25.83 | 27.28 | 25.69 | 26.51 | 323,480 | +0.80(+3.11%) |
Nov 05, 2012 | 25.22 | 25.86 | 24.96 | 25.71 | 130,222 | +0.44(+1.74%) |
Nov 02, 2012 | 25.14 | 25.45 | 25.05 | 25.27 | 193,707 | +0.21(+0.84%) |