Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.82 | 39.91 | 38.34 | 39.60 | 0 | +0.51(+1.30%) |
Sep 26, 2013 | 39.57 | 39.80 | 38.93 | 39.09 | 211,415 | -0.36(-0.91%) |
Sep 25, 2013 | 39.05 | 39.62 | 38.98 | 39.45 | 181,745 | +0.33(+0.84%) |
Sep 24, 2013 | 39.57 | 39.94 | 38.97 | 39.12 | 207,989 | -0.55(-1.39%) |
Sep 23, 2013 | 39.26 | 39.80 | 38.23 | 39.67 | 293,761 | +0.41(+1.04%) |
Sep 20, 2013 | 41.11 | 41.11 | 38.85 | 39.26 | 0 | -0.28(-0.71%) |
Sep 19, 2013 | 39.98 | 40.22 | 39.40 | 39.54 | 200,358 | -0.37(-0.93%) |
Sep 18, 2013 | 40.70 | 41.30 | 39.82 | 39.91 | 0 | -0.74(-1.82%) |
Sep 17, 2013 | 39.65 | 40.98 | 39.47 | 40.65 | 0 | +1.11(+2.81%) |
Sep 16, 2013 | 39.73 | 40.10 | 39.42 | 39.54 | 0 | +0.03(+0.08%) |
Sep 13, 2013 | 39.40 | 39.94 | 39.20 | 39.51 | 0 | +0.32(+0.82%) |
Sep 12, 2013 | 38.64 | 39.73 | 38.62 | 39.19 | 0 | +0.47(+1.21%) |
Sep 11, 2013 | 39.19 | 39.22 | 38.49 | 38.72 | 0 | -0.47(-1.20%) |
Sep 10, 2013 | 38.76 | 39.78 | 38.68 | 39.19 | 207,299 | +0.66(+1.71%) |
Sep 09, 2013 | 38.20 | 38.67 | 38.09 | 38.53 | 0 | +0.33(+0.86%) |
Sep 06, 2013 | 38.54 | 38.56 | 37.38 | 38.20 | 0 | -0.02(-0.05%) |
Sep 05, 2013 | 38.44 | 38.78 | 38.10 | 38.22 | 197,434 | -0.27(-0.70%) |
Sep 04, 2013 | 37.78 | 38.53 | 37.54 | 38.49 | 0 | +0.68(+1.80%) |
Sep 03, 2013 | 38.82 | 39.49 | 37.62 | 37.81 | 0 | -0.52(-1.36%) |
Aug 30, 2013 | 38.36 | 38.65 | 38.13 | 38.33 | 0 | +0.05(+0.13%) |
Aug 29, 2013 | 37.60 | 38.65 | 37.59 | 38.28 | 109,313 | +0.78(+2.08%) |
Aug 28, 2013 | 37.15 | 37.55 | 36.92 | 37.50 | 0 | +0.24(+0.64%) |
Aug 27, 2013 | 37.87 | 38.23 | 37.12 | 37.26 | 133,108 | -1.21(-3.15%) |
Aug 26, 2013 | 38.03 | 38.50 | 37.36 | 38.47 | 0 | +0.47(+1.24%) |
Aug 23, 2013 | 37.92 | 38.15 | 37.35 | 38.00 | 0 | +0.05(+0.13%) |
Aug 22, 2013 | 37.73 | 38.07 | 37.59 | 37.95 | 95,480 | +0.20(+0.53%) |
Aug 21, 2013 | 37.99 | 38.02 | 37.47 | 37.75 | 0 | -0.23(-0.61%) |
Aug 20, 2013 | 37.71 | 38.07 | 37.69 | 37.98 | 106,633 | +0.33(+0.88%) |
Aug 19, 2013 | 37.79 | 37.94 | 37.23 | 37.65 | 222,166 | +0.03(+0.08%) |
Aug 16, 2013 | 37.27 | 37.67 | 36.65 | 37.62 | 0 | +0.13(+0.35%) |
Aug 15, 2013 | 37.39 | 37.79 | 37.02 | 37.49 | 202,277 | -0.32(-0.85%) |
Aug 14, 2013 | 38.21 | 38.50 | 37.74 | 37.81 | 173,906 | -0.31(-0.81%) |
Aug 13, 2013 | 37.96 | 38.49 | 37.43 | 38.12 | 113,598 | +0.14(+0.37%) |
Aug 12, 2013 | 37.89 | 38.56 | 37.45 | 37.98 | 117,031 | -0.04(-0.11%) |
Aug 09, 2013 | 37.82 | 38.33 | 37.59 | 38.02 | 157,894 | +0.31(+0.82%) |
Aug 08, 2013 | 38.42 | 38.91 | 37.61 | 37.71 | 163,647 | -0.50(-1.31%) |
Aug 07, 2013 | 37.97 | 38.23 | 37.63 | 38.21 | 181,878 | +0.23(+0.61%) |
Aug 06, 2013 | 38.06 | 38.44 | 37.46 | 37.98 | 264,433 | -0.11(-0.29%) |
Aug 05, 2013 | 38.04 | 38.90 | 37.84 | 38.09 | 214,395 | -0.01(-0.03%) |
Aug 02, 2013 | 37.87 | 38.18 | 37.45 | 38.10 | 264,268 | +0.14(+0.37%) |
Aug 01, 2013 | 37.44 | 38.17 | 36.73 | 37.96 | 356,419 | +1.09(+2.96%) |
Jul 31, 2013 | 34.99 | 37.00 | 34.78 | 36.87 | 0 | +2.27(+6.56%) |
Jul 30, 2013 | 34.20 | 34.94 | 34.08 | 34.60 | 0 | +0.52(+1.53%) |
Jul 29, 2013 | 34.45 | 34.84 | 33.87 | 34.08 | 0 | -0.34(-0.99%) |
Jul 26, 2013 | 34.17 | 34.51 | 33.79 | 34.42 | 0 | +0.11(+0.32%) |
Jul 25, 2013 | 34.15 | 34.42 | 33.98 | 34.31 | 0 | +0.16(+0.47%) |
Jul 24, 2013 | 34.74 | 34.81 | 33.78 | 34.15 | 0 | -0.51(-1.47%) |
Jul 23, 2013 | 34.97 | 34.98 | 34.61 | 34.66 | 0 | -0.27(-0.77%) |
Jul 22, 2013 | 34.61 | 35.18 | 34.51 | 34.93 | 0 | +0.02(+0.06%) |
Jul 19, 2013 | 35.00 | 35.01 | 34.25 | 34.91 | 0 | -0.22(-0.63%) |
Jul 18, 2013 | 35.03 | 35.55 | 34.98 | 35.13 | 0 | +0.17(+0.49%) |
Jul 17, 2013 | 35.02 | 35.32 | 34.47 | 34.96 | 111,570 | -0.19(-0.54%) |
Jul 16, 2013 | 35.82 | 36.00 | 34.63 | 35.15 | 0 | -0.59(-1.65%) |
Jul 15, 2013 | 35.36 | 35.98 | 35.23 | 35.74 | 0 | +0.51(+1.45%) |
Jul 12, 2013 | 34.80 | 35.94 | 34.77 | 35.23 | 0 | +0.35(+1.00%) |
Jul 11, 2013 | 34.99 | 35.00 | 34.61 | 34.88 | 0 | +0.31(+0.90%) |
Jul 10, 2013 | 34.17 | 34.76 | 34.02 | 34.57 | 0 | +0.37(+1.08%) |
Jul 09, 2013 | 33.71 | 34.47 | 33.50 | 34.20 | 0 | +0.70(+2.09%) |
Jul 08, 2013 | 32.31 | 33.50 | 32.31 | 33.50 | 0 | +1.37(+4.26%) |
Jul 05, 2013 | 32.41 | 32.41 | 30.70 | 32.13 | 0 | -0.33(-1.02%) |
Jul 03, 2013 | 32.94 | 32.94 | 32.16 | 32.46 | 0 | -0.64(-1.93%) |
Jul 02, 2013 | 34.00 | 34.00 | 32.80 | 33.10 | 0 | -0.84(-2.47%) |
Jul 01, 2013 | 33.04 | 33.97 | 32.72 | 33.94 | 0 | +0.87(+2.63%) |
Jun 28, 2013 | 34.19 | 34.60 | 32.74 | 33.07 | 1,554,087 | -0.94(-2.76%) |
Jun 26, 2013 | 34.99 | 35.15 | 33.80 | 34.01 | 0 | -0.82(-2.35%) |
Jun 25, 2013 | 35.19 | 35.52 | 34.51 | 34.83 | 0 | -0.07(-0.20%) |
Jun 24, 2013 | 34.14 | 35.16 | 33.97 | 34.90 | 0 | +0.60(+1.75%) |
Jun 21, 2013 | 34.31 | 34.78 | 33.85 | 34.30 | 447,135 | +0.14(+0.41%) |
Jun 20, 2013 | 34.39 | 34.85 | 33.81 | 34.16 | 0 | -0.58(-1.67%) |
Jun 19, 2013 | 35.45 | 35.78 | 34.38 | 34.74 | 0 | -0.69(-1.95%) |
Jun 18, 2013 | 34.16 | 35.75 | 34.16 | 35.43 | 596,550 | +1.22(+3.57%) |
Jun 17, 2013 | 34.04 | 34.92 | 33.89 | 34.21 | 544,357 | +0.16(+0.47%) |
Jun 14, 2013 | 34.00 | 34.34 | 33.87 | 34.05 | 0 | -0.07(-0.21%) |
Jun 13, 2013 | 34.72 | 34.78 | 33.47 | 34.12 | 363,515 | -0.64(-1.84%) |
Jun 12, 2013 | 34.94 | 35.36 | 34.54 | 34.76 | 297,266 | +0.06(+0.17%) |
Jun 11, 2013 | 34.32 | 35.25 | 34.27 | 34.70 | 273,147 | -0.25(-0.72%) |
Jun 10, 2013 | 34.25 | 34.99 | 33.88 | 34.95 | 0 | +0.72(+2.10%) |
Jun 07, 2013 | 33.67 | 34.28 | 33.53 | 34.23 | 0 | +0.84(+2.52%) |
Jun 06, 2013 | 33.27 | 34.07 | 32.93 | 33.39 | 426,354 | +0.06(+0.18%) |
Jun 05, 2013 | 33.50 | 33.70 | 32.55 | 33.33 | 0 | -0.17(-0.51%) |
Jun 04, 2013 | 33.78 | 33.98 | 33.23 | 33.50 | 0 | -0.14(-0.42%) |
Jun 03, 2013 | 33.55 | 33.71 | 32.62 | 33.64 | 230,629 | +0.25(+0.75%) |
May 31, 2013 | 33.49 | 33.98 | 33.28 | 33.39 | 222,375 | -0.09(-0.27%) |
May 30, 2013 | 33.06 | 33.70 | 32.78 | 33.48 | 153,737 | +0.43(+1.30%) |
May 29, 2013 | 33.38 | 33.40 | 32.77 | 33.05 | 136,993 | -0.39(-1.17%) |
May 28, 2013 | 33.21 | 33.55 | 33.12 | 33.44 | 211,318 | +0.54(+1.64%) |
May 24, 2013 | 32.67 | 33.20 | 32.11 | 32.90 | 0 | +0.16(+0.49%) |
May 23, 2013 | 32.09 | 32.78 | 32.02 | 32.74 | 0 | +0.54(+1.68%) |
May 22, 2013 | 32.04 | 33.04 | 32.02 | 32.20 | 0 | +0.13(+0.41%) |
May 21, 2013 | 33.06 | 33.60 | 31.83 | 32.07 | 0 | -0.90(-2.73%) |
May 20, 2013 | 34.33 | 34.41 | 32.61 | 32.97 | 0 | -1.40(-4.07%) |
May 17, 2013 | 33.97 | 34.64 | 33.93 | 34.37 | 0 | +0.56(+1.66%) |
May 16, 2013 | 34.87 | 34.94 | 33.69 | 33.81 | 206,250 | -1.05(-3.01%) |
May 15, 2013 | 34.09 | 34.98 | 33.73 | 34.86 | 0 | +0.95(+2.80%) |
May 13, 2013 | 33.78 | 34.08 | 33.37 | 33.91 | 0 | +0.19(+0.56%) |
May 10, 2013 | 33.12 | 33.82 | 33.01 | 33.72 | 0 | +0.72(+2.18%) |
May 09, 2013 | 33.32 | 33.35 | 32.85 | 33.00 | 0 | -0.17(-0.51%) |
May 08, 2013 | 33.13 | 33.25 | 32.67 | 33.17 | 0 | +0.15(+0.45%) |
May 07, 2013 | 32.61 | 33.03 | 32.47 | 33.02 | 0 | +0.60(+1.85%) |
May 06, 2013 | 31.85 | 32.69 | 31.80 | 32.42 | 489,306 | +0.78(+2.47%) |
May 03, 2013 | 32.25 | 32.47 | 31.61 | 31.64 | 0 | -0.83(-2.56%) |
May 02, 2013 | 32.53 | 33.50 | 31.97 | 32.47 | 0 | +1.42(+4.57%) |
May 01, 2013 | 31.60 | 31.60 | 30.85 | 31.05 | 0 | -0.50(-1.58%) |
Apr 30, 2013 | 32.10 | 32.34 | 31.49 | 31.55 | 0 | -0.62(-1.93%) |
Apr 29, 2013 | 32.00 | 32.61 | 31.84 | 32.17 | 282,225 | +0.33(+1.04%) |
Apr 26, 2013 | 31.69 | 31.96 | 31.24 | 31.84 | 389,299 | +0.13(+0.41%) |
Apr 25, 2013 | 31.59 | 32.00 | 31.18 | 31.71 | 366,528 | +0.12(+0.38%) |
Apr 24, 2013 | 31.07 | 31.60 | 30.82 | 31.59 | 351,797 | +0.41(+1.31%) |
Apr 23, 2013 | 31.13 | 31.45 | 30.71 | 31.18 | 358,752 | +0.29(+0.94%) |
Apr 22, 2013 | 31.53 | 31.57 | 30.46 | 30.89 | 726,806 | -0.52(-1.66%) |
Apr 19, 2013 | 31.03 | 31.49 | 31.03 | 31.41 | 314,026 | +0.46(+1.49%) |
Apr 18, 2013 | 30.64 | 31.18 | 30.01 | 30.95 | 494,477 | +0.78(+2.59%) |
Apr 17, 2013 | 30.07 | 30.23 | 29.49 | 30.17 | 293,264 | -0.20(-0.66%) |
Apr 16, 2013 | 29.41 | 30.48 | 29.17 | 30.37 | 356,414 | +1.11(+3.79%) |
Apr 15, 2013 | 29.48 | 29.60 | 28.98 | 29.26 | 527,487 | -0.39(-1.32%) |
Apr 12, 2013 | 28.82 | 29.75 | 28.79 | 29.65 | 127,496 | +0.62(+2.14%) |
Apr 11, 2013 | 29.53 | 29.96 | 28.94 | 29.03 | 215,040 | -0.50(-1.69%) |
Apr 10, 2013 | 29.00 | 29.61 | 28.82 | 29.53 | 222,542 | +0.52(+1.79%) |
Apr 09, 2013 | 28.97 | 29.31 | 28.64 | 29.01 | 186,278 | +0.00(+0.00%) |
Apr 08, 2013 | 29.18 | 29.31 | 28.85 | 29.01 | 192,915 | -0.14(-0.48%) |
Apr 05, 2013 | 28.41 | 29.32 | 28.02 | 29.15 | 574,343 | +0.58(+2.03%) |
Apr 04, 2013 | 28.55 | 28.77 | 28.00 | 28.57 | 121,842 | +0.02(+0.07%) |
Apr 03, 2013 | 29.19 | 29.23 | 27.85 | 28.55 | 505,550 | -0.57(-1.96%) |
Apr 02, 2013 | 30.39 | 30.39 | 29.02 | 29.12 | 270,533 | -0.89(-2.97%) |
Apr 01, 2013 | 29.54 | 30.50 | 29.38 | 30.01 | 459,114 | +0.62(+2.11%) |
Mar 28, 2013 | 29.49 | 29.50 | 28.99 | 29.39 | 169,034 | +0.00(+0.00%) |
Mar 27, 2013 | 29.09 | 29.40 | 28.69 | 29.39 | 138,933 | +0.14(+0.48%) |
Mar 26, 2013 | 29.31 | 29.45 | 28.43 | 29.25 | 340,801 | -0.01(-0.03%) |
Mar 25, 2013 | 28.99 | 29.38 | 28.73 | 29.26 | 218,759 | +0.32(+1.11%) |
Mar 22, 2013 | 29.27 | 29.36 | 28.16 | 28.94 | 207,668 | -0.06(-0.21%) |
Mar 21, 2013 | 28.43 | 29.10 | 28.42 | 29.00 | 547,689 | +0.47(+1.65%) |
Mar 20, 2013 | 28.32 | 28.83 | 28.26 | 28.53 | 177,917 | +0.28(+0.99%) |
Mar 19, 2013 | 28.59 | 29.09 | 28.04 | 28.25 | 198,723 | +0.06(+0.21%) |
Mar 18, 2013 | 27.82 | 28.23 | 27.41 | 28.19 | 236,320 | +0.17(+0.61%) |
Mar 15, 2013 | 28.07 | 28.25 | 27.91 | 28.02 | 605,274 | -0.08(-0.28%) |
Mar 14, 2013 | 28.09 | 28.49 | 27.94 | 28.10 | 271,456 | -0.03(-0.11%) |
Mar 13, 2013 | 28.65 | 29.03 | 28.04 | 28.13 | 322,350 | +0.09(+0.32%) |
Mar 12, 2013 | 28.12 | 28.26 | 27.76 | 28.04 | 226,531 | +0.01(+0.04%) |
Mar 11, 2013 | 27.84 | 28.33 | 27.84 | 28.03 | 172,355 | +0.14(+0.50%) |
Mar 08, 2013 | 27.47 | 28.00 | 27.22 | 27.89 | 415,676 | +0.57(+2.09%) |
Mar 07, 2013 | 27.60 | 28.07 | 27.29 | 27.32 | 200,423 | -0.20(-0.73%) |
Mar 06, 2013 | 28.12 | 28.21 | 27.25 | 27.52 | 180,643 | -0.50(-1.78%) |
Mar 05, 2013 | 28.50 | 28.50 | 27.52 | 28.02 | 288,518 | +0.18(+0.65%) |
Mar 04, 2013 | 27.38 | 28.49 | 27.19 | 27.84 | 464,294 | +1.34(+5.06%) |
Mar 01, 2013 | 27.07 | 27.14 | 26.41 | 26.50 | 353,602 | -0.72(-2.65%) |
Feb 28, 2013 | 27.45 | 27.50 | 27.20 | 27.22 | 179,013 | +0.02(+0.07%) |
Feb 27, 2013 | 26.57 | 27.62 | 26.55 | 27.20 | 304,833 | +0.61(+2.29%) |
Feb 26, 2013 | 26.43 | 26.75 | 26.15 | 26.59 | 191,891 | -0.21(-0.78%) |
Feb 22, 2013 | 26.53 | 27.06 | 26.28 | 26.80 | 377,227 | +0.53(+2.02%) |
Feb 21, 2013 | 25.74 | 26.68 | 25.28 | 26.27 | 542,260 | +0.38(+1.47%) |
Feb 20, 2013 | 26.30 | 26.40 | 24.93 | 25.89 | 255,107 | -0.35(-1.33%) |
Feb 19, 2013 | 25.91 | 26.41 | 25.72 | 26.24 | 208,733 | +0.30(+1.16%) |
Feb 15, 2013 | 26.70 | 26.77 | 25.63 | 25.94 | 195,255 | -0.77(-2.88%) |
Feb 14, 2013 | 25.59 | 27.10 | 25.59 | 26.71 | 367,724 | +1.00(+3.89%) |
Feb 13, 2013 | 25.62 | 25.95 | 25.19 | 25.71 | 122,795 | +0.04(+0.16%) |
Feb 12, 2013 | 25.91 | 25.99 | 25.42 | 25.67 | 121,992 | -0.21(-0.81%) |
Feb 11, 2013 | 26.23 | 26.54 | 25.76 | 25.88 | 105,844 | -0.31(-1.18%) |
Feb 08, 2013 | 26.13 | 26.59 | 25.89 | 26.19 | 149,956 | +0.10(+0.38%) |
Feb 07, 2013 | 25.57 | 26.30 | 25.44 | 26.09 | 153,560 | +0.45(+1.76%) |
Feb 06, 2013 | 25.60 | 25.82 | 25.20 | 25.64 | 162,765 | +0.12(+0.47%) |
Feb 04, 2013 | 26.07 | 26.28 | 25.30 | 25.52 | 222,779 | -0.37(-1.43%) |
Feb 01, 2013 | 25.83 | 26.82 | 25.72 | 25.89 | 394,112 | +0.32(+1.25%) |
Jan 31, 2013 | 25.54 | 26.06 | 25.14 | 25.57 | 254,102 | -0.05(-0.20%) |
Jan 30, 2013 | 25.59 | 25.75 | 25.18 | 25.62 | 166,248 | -0.01(-0.04%) |
Jan 29, 2013 | 26.03 | 26.03 | 25.15 | 25.63 | 168,204 | -0.37(-1.42%) |
Jan 28, 2013 | 26.30 | 26.54 | 25.58 | 26.00 | 286,627 | -0.30(-1.14%) |
Jan 25, 2013 | 26.63 | 26.79 | 25.99 | 26.30 | 490,818 | -0.20(-0.75%) |
Jan 24, 2013 | 26.28 | 26.54 | 25.98 | 26.50 | 272,010 | +0.20(+0.76%) |
Jan 23, 2013 | 26.91 | 26.98 | 26.12 | 26.30 | 220,602 | -0.58(-2.16%) |
Jan 22, 2013 | 26.34 | 27.51 | 26.05 | 26.88 | 285,919 | +0.60(+2.28%) |
Jan 18, 2013 | 26.01 | 26.29 | 25.99 | 26.28 | 94,841 | +0.22(+0.84%) |
Jan 17, 2013 | 26.00 | 26.10 | 25.58 | 26.06 | 189,808 | +0.12(+0.46%) |
Jan 16, 2013 | 25.35 | 26.01 | 25.20 | 25.94 | 247,314 | +0.61(+2.41%) |
Jan 15, 2013 | 24.78 | 25.50 | 24.29 | 25.33 | 348,881 | +0.64(+2.59%) |
Jan 14, 2013 | 24.85 | 24.85 | 24.18 | 24.69 | 293,967 | -0.16(-0.64%) |
Jan 11, 2013 | 24.89 | 25.21 | 24.45 | 24.85 | 258,131 | +0.02(+0.08%) |
Jan 10, 2013 | 25.09 | 25.29 | 24.82 | 24.83 | 151,611 | -0.24(-0.96%) |
Jan 09, 2013 | 25.08 | 25.39 | 24.75 | 25.07 | 263,775 | +0.13(+0.52%) |
Jan 08, 2013 | 24.76 | 25.76 | 24.65 | 24.94 | 416,580 | +0.79(+3.27%) |
Jan 07, 2013 | 23.70 | 24.21 | 23.39 | 24.15 | 121,209 | +0.52(+2.20%) |
Jan 04, 2013 | 24.40 | 24.55 | 23.55 | 23.63 | 308,545 | -0.56(-2.32%) |
Jan 03, 2013 | 24.47 | 24.64 | 24.12 | 24.19 | 391,293 | -0.18(-0.74%) |
Jan 02, 2013 | 24.17 | 24.55 | 23.35 | 24.37 | 885,037 | +1.02(+4.37%) |
Dec 31, 2012 | 22.50 | 23.35 | 22.43 | 23.35 | 375,265 | +0.81(+3.59%) |
Dec 28, 2012 | 22.24 | 22.92 | 22.24 | 22.54 | 175,592 | +0.13(+0.58%) |
Dec 27, 2012 | 22.55 | 22.70 | 22.14 | 22.41 | 276,223 | +0.00(+0.00%) |
Dec 26, 2012 | 22.51 | 22.67 | 22.35 | 22.41 | 123,132 | -0.30(-1.32%) |
Dec 24, 2012 | 22.74 | 22.80 | 22.33 | 22.71 | 53,150 | -0.08(-0.35%) |
Dec 21, 2012 | 22.78 | 22.98 | 21.92 | 22.79 | 904,647 | -0.13(-0.57%) |
Dec 20, 2012 | 22.71 | 22.95 | 22.35 | 22.92 | 178,529 | +0.12(+0.53%) |
Dec 19, 2012 | 22.70 | 22.80 | 21.81 | 22.80 | 248,681 | +0.20(+0.88%) |
Dec 18, 2012 | 22.46 | 22.80 | 22.41 | 22.60 | 434,879 | +0.23(+1.03%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.00 | 22.37 | 284,026 | -0.04(-0.18%) |
Dec 14, 2012 | 22.40 | 22.46 | 22.04 | 22.41 | 273,845 | +0.01(+0.04%) |
Dec 13, 2012 | 22.35 | 22.42 | 21.80 | 22.40 | 315,854 | -0.01(-0.04%) |
Dec 12, 2012 | 22.35 | 22.53 | 22.22 | 22.41 | 581,802 | +0.14(+0.63%) |
Dec 11, 2012 | 22.57 | 22.59 | 22.03 | 22.27 | 383,308 | -0.21(-0.93%) |
Dec 10, 2012 | 22.00 | 22.53 | 22.00 | 22.48 | 980,402 | +0.43(+1.95%) |
Dec 07, 2012 | 22.90 | 22.94 | 22.00 | 22.05 | 5,902,234 | -0.79(-3.46%) |
Dec 06, 2012 | 21.85 | 23.03 | 21.26 | 22.84 | 523,081 | +0.82(+3.72%) |
Dec 05, 2012 | 22.25 | 22.30 | 21.60 | 22.02 | 269,117 | -0.13(-0.59%) |
Dec 04, 2012 | 22.26 | 22.35 | 21.67 | 22.15 | 237,538 | -0.80(-3.49%) |
Nov 30, 2012 | 22.77 | 23.15 | 22.55 | 22.95 | 200,481 | +0.14(+0.61%) |
Nov 29, 2012 | 22.47 | 23.03 | 22.35 | 22.81 | 127,146 | +0.54(+2.42%) |
Nov 28, 2012 | 22.22 | 22.61 | 22.00 | 22.27 | 129,344 | -0.04(-0.18%) |
Nov 27, 2012 | 22.81 | 22.98 | 22.21 | 22.31 | 239,203 | -0.34(-1.50%) |
Nov 26, 2012 | 22.34 | 22.79 | 22.15 | 22.65 | 60,012 | +0.34(+1.52%) |
Nov 23, 2012 | 22.34 | 22.50 | 22.23 | 22.31 | 37,321 | +0.01(+0.04%) |
Nov 21, 2012 | 22.80 | 22.80 | 22.19 | 22.30 | 51,022 | -0.48(-2.11%) |
Nov 20, 2012 | 22.25 | 22.84 | 22.14 | 22.78 | 61,222 | +0.44(+1.97%) |
Nov 19, 2012 | 21.66 | 22.34 | 21.46 | 22.34 | 180,674 | +0.87(+4.05%) |
Nov 16, 2012 | 21.51 | 21.99 | 21.27 | 21.47 | 230,004 | -0.14(-0.65%) |
Nov 15, 2012 | 21.06 | 21.66 | 20.95 | 21.61 | 122,367 | +0.50(+2.37%) |
Nov 14, 2012 | 21.23 | 21.44 | 20.68 | 21.11 | 311,680 | -0.12(-0.57%) |
Nov 13, 2012 | 21.36 | 21.36 | 20.72 | 21.23 | 149,732 | -0.18(-0.84%) |
Nov 12, 2012 | 20.96 | 21.62 | 20.82 | 21.41 | 75,022 | +0.44(+2.10%) |
Nov 09, 2012 | 20.77 | 21.06 | 20.54 | 20.97 | 127,683 | +0.11(+0.53%) |
Nov 08, 2012 | 21.21 | 21.39 | 20.16 | 20.86 | 162,805 | -0.02(-0.10%) |
Nov 07, 2012 | 21.96 | 22.37 | 18.64 | 20.88 | 1,297,342 | -1.13(-5.13%) |
Nov 06, 2012 | 21.11 | 22.19 | 20.40 | 22.01 | 322,641 | +1.60(+7.84%) |
Nov 05, 2012 | 20.15 | 20.66 | 19.95 | 20.41 | 106,079 | +0.25(+1.24%) |
Nov 02, 2012 | 20.25 | 20.44 | 19.76 | 20.16 | 184,006 | -0.04(-0.20%) |
Nov 01, 2012 | 20.51 | 20.72 | 19.64 | 20.20 | 208,644 | -0.37(-1.80%) |
Oct 31, 2012 | 21.00 | 21.00 | 18.53 | 20.57 | 111,964 | -0.47(-2.23%) |
Oct 26, 2012 | 21.57 | 21.04 | 21.04 | 21.04 | 50,400 | -0.52(-2.41%) |
Oct 25, 2012 | 21.80 | 21.92 | 18.74 | 21.56 | 68,413 | -0.05(-0.23%) |
Oct 24, 2012 | 21.48 | 21.93 | 21.43 | 21.61 | 59,059 | +0.14(+0.65%) |
Oct 23, 2012 | 20.99 | 21.63 | 20.57 | 21.47 | 155,505 | -0.30(-1.38%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.74 | 21.77 | 284,911 | -0.43(-1.94%) |
Oct 18, 2012 | 22.16 | 22.26 | 21.79 | 22.20 | 91,827 | +0.04(+0.18%) |
Oct 17, 2012 | 22.58 | 22.83 | 21.74 | 22.16 | 353,313 | -0.38(-1.69%) |
Oct 16, 2012 | 22.77 | 23.00 | 22.45 | 22.54 | 63,843 | -0.16(-0.70%) |
Oct 15, 2012 | 22.99 | 23.08 | 22.58 | 22.70 | 63,673 | -0.30(-1.30%) |
Oct 12, 2012 | 22.69 | 23.81 | 22.69 | 23.00 | 49,604 | -0.02(-0.09%) |
Oct 11, 2012 | 22.63 | 23.18 | 22.39 | 23.02 | 138,838 | +0.45(+1.99%) |
Oct 10, 2012 | 22.60 | 22.60 | 22.19 | 22.57 | 182,749 | +0.04(+0.18%) |
Oct 09, 2012 | 23.79 | 23.79 | 22.19 | 22.53 | 188,519 | -1.31(-5.49%) |
Oct 08, 2012 | 23.57 | 23.92 | 23.16 | 23.84 | 113,976 | +0.19(+0.80%) |
Oct 05, 2012 | 24.02 | 24.02 | 23.51 | 23.65 | 68,217 | -0.34(-1.42%) |
Oct 04, 2012 | 23.94 | 24.29 | 23.55 | 23.99 | 139,249 | +0.13(+0.54%) |
Oct 03, 2012 | 24.08 | 24.52 | 23.58 | 23.86 | 144,552 | -0.14(-0.58%) |
Oct 02, 2012 | 24.22 | 24.35 | 23.53 | 24.00 | 106,945 | -0.14(-0.58%) |