Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.14 | 32.86 | 31.99 | 32.22 | 0 | +0.25(+0.78%) |
Nov 27, 2013 | 31.90 | 32.18 | 31.45 | 31.97 | 0 | +0.12(+0.38%) |
Nov 26, 2013 | 32.56 | 32.56 | 31.79 | 31.85 | 0 | -0.60(-1.85%) |
Nov 25, 2013 | 31.91 | 32.49 | 31.45 | 32.45 | 783,455 | +0.54(+1.69%) |
Nov 22, 2013 | 31.49 | 31.99 | 31.35 | 31.91 | 0 | +0.50(+1.59%) |
Nov 21, 2013 | 30.33 | 31.46 | 30.31 | 31.41 | 521,973 | +1.30(+4.32%) |
Nov 20, 2013 | 30.22 | 30.62 | 29.93 | 30.11 | 0 | -0.09(-0.30%) |
Nov 19, 2013 | 29.75 | 30.97 | 29.65 | 30.20 | 796,405 | +0.51(+1.72%) |
Nov 18, 2013 | 29.65 | 30.39 | 29.32 | 29.69 | 0 | +0.11(+0.37%) |
Nov 15, 2013 | 29.54 | 29.69 | 29.26 | 29.58 | 0 | -0.05(-0.17%) |
Nov 14, 2013 | 30.31 | 30.37 | 29.33 | 29.63 | 581,674 | -0.56(-1.85%) |
Nov 13, 2013 | 28.39 | 30.21 | 28.29 | 30.19 | 0 | +1.75(+6.15%) |
Nov 12, 2013 | 29.30 | 29.92 | 28.23 | 28.44 | 0 | -2.15(-7.03%) |
Nov 11, 2013 | 30.27 | 30.64 | 29.66 | 30.59 | 790,882 | +0.03(+0.10%) |
Nov 08, 2013 | 30.47 | 31.27 | 29.55 | 30.56 | 0 | -0.48(-1.55%) |
Nov 07, 2013 | 32.05 | 32.08 | 30.96 | 31.04 | 651,361 | -0.94(-2.94%) |
Nov 06, 2013 | 32.02 | 32.22 | 31.44 | 31.98 | 523,329 | +0.10(+0.31%) |
Nov 05, 2013 | 31.58 | 32.80 | 31.58 | 31.88 | 845,262 | -0.41(-1.27%) |
Nov 04, 2013 | 32.03 | 36.07 | 32.01 | 32.29 | 3,465,486 | +2.97(+10.13%) |
Nov 01, 2013 | 29.19 | 29.70 | 28.71 | 29.32 | 0 | +0.11(+0.38%) |
Oct 31, 2013 | 29.79 | 30.27 | 28.88 | 29.21 | 0 | -0.65(-2.18%) |
Oct 30, 2013 | 30.89 | 30.93 | 29.79 | 29.86 | 678,780 | -0.94(-3.05%) |
Oct 29, 2013 | 31.12 | 31.25 | 30.51 | 30.80 | 0 | -0.13(-0.42%) |
Oct 28, 2013 | 31.30 | 31.80 | 30.76 | 30.93 | 0 | -0.42(-1.34%) |
Oct 25, 2013 | 31.19 | 31.72 | 30.87 | 31.35 | 0 | +0.27(+0.87%) |
Oct 24, 2013 | 31.00 | 31.32 | 30.69 | 31.08 | 399,492 | +0.18(+0.58%) |
Oct 23, 2013 | 31.22 | 31.33 | 30.43 | 30.90 | 0 | -0.81(-2.55%) |
Oct 22, 2013 | 33.35 | 33.49 | 31.27 | 31.71 | 1,317,181 | -1.65(-4.95%) |
Oct 21, 2013 | 34.46 | 34.73 | 33.30 | 33.36 | 749,306 | -1.08(-3.14%) |
Oct 18, 2013 | 34.45 | 34.99 | 34.06 | 34.44 | 672,109 | +0.17(+0.50%) |
Oct 17, 2013 | 35.68 | 35.94 | 34.20 | 34.27 | 853,761 | -1.73(-4.81%) |
Oct 16, 2013 | 36.20 | 36.41 | 35.75 | 36.00 | 448,638 | -0.01(-0.03%) |
Oct 15, 2013 | 36.62 | 36.76 | 35.51 | 36.01 | 725,380 | -2.14(-5.61%) |
Oct 14, 2013 | 37.80 | 38.25 | 37.48 | 38.15 | 235,631 | +0.00(+0.00%) |
Oct 11, 2013 | 37.88 | 38.32 | 37.63 | 38.15 | 0 | +0.05(+0.13%) |
Oct 10, 2013 | 37.16 | 38.15 | 37.05 | 38.10 | 309,171 | +1.41(+3.84%) |
Oct 09, 2013 | 36.91 | 37.14 | 36.33 | 36.69 | 375,862 | -0.17(-0.46%) |
Oct 08, 2013 | 37.51 | 37.83 | 36.55 | 36.86 | 401,650 | -0.73(-1.94%) |
Oct 07, 2013 | 37.76 | 38.06 | 37.21 | 37.59 | 0 | -0.49(-1.29%) |
Oct 04, 2013 | 37.35 | 38.46 | 37.35 | 38.08 | 0 | +0.66(+1.76%) |
Oct 03, 2013 | 37.32 | 37.94 | 36.92 | 37.42 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 37.47 | 38.05 | 36.90 | 37.41 | 442,638 | -0.29(-0.77%) |
Oct 01, 2013 | 37.27 | 38.35 | 36.89 | 37.70 | 773,216 | +0.48(+1.29%) |
Sep 30, 2013 | 35.91 | 37.24 | 35.64 | 37.22 | 529,421 | +0.94(+2.59%) |
Sep 27, 2013 | 35.79 | 36.71 | 35.79 | 36.28 | 0 | +0.11(+0.30%) |
Sep 26, 2013 | 35.87 | 36.62 | 35.76 | 36.17 | 286,946 | +0.51(+1.43%) |
Sep 25, 2013 | 35.65 | 36.28 | 35.46 | 35.66 | 412,174 | +0.01(+0.03%) |
Sep 24, 2013 | 35.25 | 35.99 | 34.48 | 35.65 | 369,505 | +0.36(+1.02%) |
Sep 23, 2013 | 35.46 | 35.83 | 35.10 | 35.29 | 181,730 | -0.12(-0.34%) |
Sep 20, 2013 | 35.79 | 35.92 | 35.32 | 35.41 | 0 | -0.33(-0.92%) |
Sep 19, 2013 | 35.53 | 36.44 | 34.56 | 35.74 | 765,951 | +0.44(+1.25%) |
Sep 18, 2013 | 36.31 | 36.31 | 34.95 | 35.30 | 0 | -0.47(-1.31%) |
Sep 17, 2013 | 36.32 | 36.40 | 35.49 | 35.77 | 0 | -0.64(-1.76%) |
Sep 16, 2013 | 36.23 | 36.47 | 35.94 | 36.41 | 0 | +0.18(+0.50%) |
Sep 13, 2013 | 36.35 | 36.65 | 35.73 | 36.23 | 0 | +0.04(+0.11%) |
Sep 12, 2013 | 35.91 | 36.62 | 35.42 | 36.19 | 0 | +0.38(+1.06%) |
Sep 11, 2013 | 35.69 | 36.47 | 35.40 | 35.81 | 0 | -0.09(-0.25%) |
Sep 10, 2013 | 36.02 | 36.46 | 35.63 | 35.90 | 398,872 | -0.01(-0.03%) |
Sep 09, 2013 | 35.61 | 35.96 | 35.61 | 35.91 | 0 | +0.35(+0.98%) |
Sep 06, 2013 | 35.79 | 36.02 | 35.16 | 35.56 | 0 | -0.09(-0.25%) |
Sep 05, 2013 | 36.00 | 36.33 | 35.58 | 35.65 | 224,138 | -0.20(-0.56%) |
Sep 04, 2013 | 35.17 | 35.85 | 34.79 | 35.85 | 0 | +0.84(+2.40%) |
Sep 03, 2013 | 35.75 | 36.47 | 34.75 | 35.01 | 190,743 | -0.11(-0.31%) |
Aug 30, 2013 | 35.13 | 35.43 | 34.53 | 35.12 | 0 | -0.13(-0.37%) |
Aug 29, 2013 | 34.84 | 36.26 | 34.84 | 35.25 | 324,339 | +0.45(+1.29%) |
Aug 28, 2013 | 34.22 | 34.99 | 33.95 | 34.80 | 0 | +0.55(+1.61%) |
Aug 27, 2013 | 34.64 | 34.79 | 33.76 | 34.25 | 316,295 | -0.85(-2.42%) |
Aug 26, 2013 | 35.19 | 35.57 | 35.02 | 35.10 | 0 | +0.07(+0.20%) |
Aug 23, 2013 | 34.36 | 35.13 | 34.14 | 35.03 | 0 | +0.73(+2.13%) |
Aug 22, 2013 | 33.43 | 34.34 | 33.43 | 34.30 | 376,021 | +1.04(+3.13%) |
Aug 21, 2013 | 33.24 | 33.85 | 33.20 | 33.26 | 430,968 | -0.06(-0.18%) |
Aug 20, 2013 | 33.17 | 33.71 | 33.00 | 33.32 | 713,484 | +0.16(+0.48%) |
Aug 19, 2013 | 33.44 | 33.66 | 33.00 | 33.16 | 339,614 | -0.42(-1.25%) |
Aug 16, 2013 | 34.02 | 34.48 | 33.58 | 33.58 | 0 | -0.42(-1.24%) |
Aug 15, 2013 | 33.68 | 34.26 | 33.49 | 34.00 | 453,198 | +0.00(+0.00%) |
Aug 14, 2013 | 33.41 | 34.37 | 33.06 | 34.00 | 422,032 | -0.18(-0.53%) |
Aug 13, 2013 | 34.20 | 34.36 | 33.98 | 34.18 | 337,060 | +0.06(+0.18%) |
Aug 12, 2013 | 33.63 | 34.28 | 33.63 | 34.12 | 257,121 | +0.26(+0.77%) |
Aug 09, 2013 | 33.90 | 34.11 | 33.42 | 33.86 | 250,166 | +0.03(+0.09%) |
Aug 08, 2013 | 33.53 | 34.09 | 33.34 | 33.83 | 248,145 | +0.50(+1.50%) |
Aug 07, 2013 | 33.63 | 33.75 | 33.05 | 33.33 | 247,154 | -0.32(-0.95%) |
Aug 06, 2013 | 33.79 | 34.01 | 33.41 | 33.65 | 352,999 | -0.20(-0.59%) |
Aug 05, 2013 | 33.90 | 34.19 | 33.71 | 33.85 | 226,335 | -0.15(-0.44%) |
Aug 02, 2013 | 34.45 | 34.45 | 33.66 | 34.00 | 330,219 | -0.72(-2.07%) |
Aug 01, 2013 | 35.00 | 35.36 | 34.53 | 34.72 | 290,323 | -0.04(-0.12%) |
Jul 31, 2013 | 34.56 | 34.90 | 34.17 | 34.76 | 0 | +0.23(+0.67%) |
Jul 30, 2013 | 35.09 | 35.21 | 33.99 | 34.53 | 0 | -0.47(-1.34%) |
Jul 29, 2013 | 34.15 | 35.26 | 33.93 | 35.00 | 0 | +0.89(+2.61%) |
Jul 26, 2013 | 33.80 | 34.19 | 33.76 | 34.11 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 33.95 | 34.21 | 33.67 | 34.11 | 0 | +0.19(+0.56%) |
Jul 24, 2013 | 34.76 | 35.15 | 33.79 | 33.92 | 0 | -0.56(-1.62%) |
Jul 23, 2013 | 35.32 | 35.46 | 34.42 | 34.48 | 0 | -0.79(-2.24%) |
Jul 22, 2013 | 34.94 | 35.45 | 34.86 | 35.27 | 0 | +0.34(+0.97%) |
Jul 19, 2013 | 34.80 | 35.27 | 34.62 | 34.93 | 0 | -0.09(-0.26%) |
Jul 18, 2013 | 35.54 | 35.63 | 34.98 | 35.02 | 0 | -0.38(-1.07%) |
Jul 17, 2013 | 35.54 | 36.00 | 35.20 | 35.40 | 317,209 | +0.00(+0.01%) |
Jul 16, 2013 | 35.85 | 36.10 | 34.99 | 35.40 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.87 | 36.17 | 35.56 | 35.70 | 0 | -0.17(-0.47%) |
Jul 12, 2013 | 35.62 | 36.25 | 35.62 | 35.87 | 0 | +0.17(+0.48%) |
Jul 11, 2013 | 35.78 | 36.25 | 35.26 | 35.70 | 0 | +0.49(+1.39%) |
Jul 10, 2013 | 34.43 | 35.26 | 34.43 | 35.21 | 0 | +0.64(+1.85%) |
Jul 09, 2013 | 34.57 | 34.97 | 34.07 | 34.57 | 0 | +0.14(+0.41%) |
Jul 08, 2013 | 36.42 | 36.57 | 34.12 | 34.43 | 655,044 | -1.89(-5.20%) |
Jul 05, 2013 | 36.50 | 36.50 | 35.80 | 36.32 | 0 | +0.40(+1.11%) |
Jul 03, 2013 | 35.34 | 36.37 | 35.12 | 35.92 | 0 | +0.39(+1.10%) |
Jul 02, 2013 | 35.10 | 36.12 | 35.03 | 35.53 | 0 | +0.29(+0.82%) |
Jul 01, 2013 | 35.78 | 35.99 | 34.99 | 35.24 | 0 | -0.17(-0.48%) |
Jun 28, 2013 | 35.28 | 35.84 | 35.01 | 35.41 | 587,535 | -0.27(-0.76%) |
Jun 27, 2013 | 35.72 | 35.88 | 35.35 | 35.68 | 0 | +0.24(+0.68%) |
Jun 26, 2013 | 36.03 | 36.30 | 35.31 | 35.44 | 0 | -0.26(-0.73%) |
Jun 25, 2013 | 36.17 | 36.17 | 35.44 | 35.70 | 0 | +0.12(+0.34%) |
Jun 24, 2013 | 35.99 | 36.14 | 35.23 | 35.58 | 0 | -1.01(-2.76%) |
Jun 21, 2013 | 36.72 | 37.02 | 35.60 | 36.59 | 730,962 | -0.01(-0.03%) |
Jun 20, 2013 | 37.51 | 37.71 | 36.07 | 36.60 | 0 | -1.65(-4.31%) |
Jun 19, 2013 | 38.36 | 39.75 | 37.77 | 38.25 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 37.76 | 38.27 | 37.31 | 38.25 | 0 | +0.70(+1.86%) |
Jun 17, 2013 | 38.69 | 38.69 | 37.31 | 37.55 | 0 | -0.55(-1.44%) |
Jun 14, 2013 | 39.04 | 39.04 | 37.74 | 38.10 | 0 | -1.26(-3.20%) |
Jun 13, 2013 | 38.80 | 39.44 | 38.61 | 39.36 | 290,197 | +0.38(+0.97%) |
Jun 12, 2013 | 39.78 | 39.81 | 38.84 | 38.98 | 387,819 | -0.46(-1.17%) |
Jun 11, 2013 | 39.58 | 40.21 | 39.10 | 39.44 | 345,307 | -0.80(-1.99%) |
Jun 10, 2013 | 40.10 | 40.40 | 39.85 | 40.24 | 0 | +0.25(+0.63%) |
Jun 07, 2013 | 40.01 | 40.33 | 39.61 | 39.99 | 0 | +0.38(+0.96%) |
Jun 06, 2013 | 39.80 | 39.99 | 38.78 | 39.61 | 503,452 | -0.16(-0.40%) |
Jun 05, 2013 | 40.60 | 40.68 | 39.66 | 39.77 | 0 | -0.79(-1.95%) |
Jun 04, 2013 | 41.35 | 41.96 | 40.45 | 40.56 | 0 | -0.98(-2.36%) |
Jun 03, 2013 | 42.05 | 42.58 | 40.86 | 41.54 | 806,438 | -0.85(-2.01%) |
May 31, 2013 | 42.12 | 42.61 | 41.88 | 42.39 | 853,868 | -0.21(-0.49%) |
May 30, 2013 | 42.83 | 43.14 | 41.87 | 42.60 | 856,067 | +0.12(+0.28%) |
May 29, 2013 | 41.38 | 43.18 | 41.00 | 42.48 | 813,483 | +0.84(+2.02%) |
May 28, 2013 | 40.23 | 41.80 | 40.12 | 41.64 | 1,410,814 | +2.17(+5.50%) |
May 24, 2013 | 39.30 | 39.61 | 39.00 | 39.47 | 0 | -0.12(-0.30%) |
May 23, 2013 | 39.16 | 40.22 | 38.57 | 39.59 | 0 | -0.16(-0.40%) |
May 22, 2013 | 39.93 | 41.00 | 39.34 | 39.75 | 0 | +0.02(+0.05%) |
May 21, 2013 | 37.99 | 40.05 | 37.93 | 39.73 | 0 | +1.90(+5.02%) |
May 20, 2013 | 36.79 | 38.00 | 36.66 | 37.83 | 0 | +0.99(+2.69%) |
May 17, 2013 | 36.85 | 37.15 | 36.58 | 36.84 | 0 | +0.30(+0.82%) |
May 16, 2013 | 36.97 | 37.27 | 36.44 | 36.54 | 315,942 | -0.56(-1.51%) |
May 15, 2013 | 36.82 | 37.50 | 36.66 | 37.10 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.23 | 37.30 | 36.23 | 36.63 | 0 | -0.66(-1.77%) |
May 10, 2013 | 36.50 | 37.93 | 36.25 | 37.29 | 0 | +0.78(+2.14%) |
May 09, 2013 | 36.45 | 36.61 | 36.05 | 36.51 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.76 | 36.51 | 35.76 | 36.51 | 0 | +0.47(+1.30%) |
May 07, 2013 | 37.14 | 37.28 | 35.91 | 36.04 | 0 | -1.05(-2.83%) |
May 06, 2013 | 37.63 | 37.85 | 36.97 | 37.09 | 0 | -0.43(-1.15%) |
May 03, 2013 | 36.75 | 37.83 | 35.99 | 37.52 | 0 | +1.53(+4.25%) |
May 02, 2013 | 36.92 | 36.94 | 35.38 | 35.99 | 0 | -0.91(-2.47%) |
May 01, 2013 | 37.75 | 38.07 | 36.86 | 36.90 | 382,058 | -1.17(-3.07%) |
Apr 30, 2013 | 37.08 | 38.09 | 37.08 | 38.07 | 0 | +0.76(+2.04%) |
Apr 29, 2013 | 37.11 | 38.05 | 37.06 | 37.31 | 386,042 | +0.23(+0.62%) |
Apr 26, 2013 | 37.74 | 38.14 | 36.75 | 37.08 | 540,470 | -1.06(-2.78%) |
Apr 25, 2013 | 36.50 | 39.09 | 36.46 | 38.14 | 0 | +1.82(+5.01%) |
Apr 24, 2013 | 36.92 | 37.70 | 36.05 | 36.32 | 777,140 | -1.19(-3.17%) |
Apr 23, 2013 | 36.75 | 38.15 | 36.17 | 37.51 | 2,860,250 | +5.28(+16.38%) |
Apr 22, 2013 | 32.50 | 32.61 | 31.56 | 32.23 | 968,851 | -0.27(-0.83%) |
Apr 19, 2013 | 33.10 | 33.10 | 31.53 | 32.50 | 1,606,978 | -0.78(-2.34%) |
Apr 18, 2013 | 33.97 | 34.30 | 32.83 | 33.28 | 854,062 | -0.74(-2.18%) |
Apr 17, 2013 | 36.35 | 36.36 | 33.79 | 34.02 | 1,307,603 | -2.93(-7.93%) |
Apr 16, 2013 | 36.49 | 37.06 | 36.02 | 36.95 | 486,863 | +0.80(+2.21%) |
Apr 15, 2013 | 36.98 | 37.21 | 35.98 | 36.15 | 645,172 | -1.23(-3.29%) |
Apr 12, 2013 | 37.99 | 37.99 | 36.79 | 37.38 | 363,267 | -0.50(-1.32%) |
Apr 11, 2013 | 37.58 | 38.22 | 37.45 | 37.88 | 554,620 | +0.13(+0.34%) |
Apr 10, 2013 | 37.29 | 38.09 | 37.13 | 37.75 | 476,828 | +0.50(+1.34%) |
Apr 09, 2013 | 37.20 | 37.52 | 36.87 | 37.25 | 495,993 | +0.09(+0.24%) |
Apr 08, 2013 | 36.85 | 37.22 | 36.37 | 37.16 | 259,616 | +0.34(+0.92%) |
Apr 05, 2013 | 36.05 | 36.95 | 35.88 | 36.82 | 508,501 | +0.12(+0.33%) |
Apr 04, 2013 | 36.61 | 36.70 | 35.80 | 36.70 | 467,135 | +0.27(+0.74%) |
Apr 03, 2013 | 37.31 | 37.53 | 36.21 | 36.43 | 672,765 | -0.89(-2.38%) |
Apr 02, 2013 | 37.90 | 37.94 | 37.05 | 37.32 | 628,023 | -0.47(-1.24%) |
Apr 01, 2013 | 38.32 | 38.32 | 37.47 | 37.79 | 603,266 | -0.62(-1.61%) |
Mar 28, 2013 | 38.06 | 38.46 | 37.69 | 38.41 | 480,710 | +0.22(+0.58%) |
Mar 27, 2013 | 37.72 | 38.30 | 37.62 | 38.19 | 810,137 | +0.19(+0.50%) |
Mar 26, 2013 | 38.19 | 38.40 | 37.49 | 38.00 | 915,300 | +0.07(+0.18%) |
Mar 25, 2013 | 36.86 | 40.34 | 36.45 | 37.93 | 4,245,968 | +2.97(+8.50%) |
Mar 22, 2013 | 34.79 | 35.00 | 34.23 | 34.96 | 329,669 | +0.46(+1.33%) |
Mar 21, 2013 | 34.41 | 34.76 | 33.83 | 34.50 | 421,511 | -0.32(-0.92%) |
Mar 20, 2013 | 34.45 | 35.03 | 34.37 | 34.82 | 293,271 | +0.67(+1.96%) |
Mar 19, 2013 | 34.85 | 34.93 | 33.64 | 34.15 | 716,416 | -0.39(-1.13%) |
Mar 18, 2013 | 35.18 | 35.20 | 34.46 | 34.54 | 586,817 | -1.29(-3.60%) |
Mar 15, 2013 | 35.49 | 35.92 | 35.25 | 35.83 | 790,416 | +0.34(+0.96%) |
Mar 14, 2013 | 34.76 | 35.73 | 34.72 | 35.49 | 510,500 | +0.78(+2.25%) |
Mar 13, 2013 | 34.19 | 34.80 | 33.99 | 34.71 | 523,905 | +0.23(+0.67%) |
Mar 12, 2013 | 33.87 | 34.69 | 33.37 | 34.48 | 819,966 | +0.62(+1.83%) |
Mar 11, 2013 | 33.06 | 33.96 | 32.49 | 33.86 | 740,003 | +0.55(+1.65%) |
Mar 08, 2013 | 33.49 | 33.49 | 32.48 | 33.31 | 653,425 | +0.18(+0.54%) |
Mar 07, 2013 | 32.53 | 33.24 | 32.46 | 33.13 | 606,406 | +0.50(+1.53%) |
Mar 06, 2013 | 32.19 | 32.70 | 32.19 | 32.63 | 532,326 | +0.64(+2.00%) |
Mar 05, 2013 | 30.63 | 32.46 | 30.52 | 31.99 | 1,243,491 | +1.75(+5.79%) |
Mar 04, 2013 | 31.02 | 31.48 | 30.06 | 30.24 | 532,953 | -0.98(-3.14%) |
Mar 01, 2013 | 31.29 | 31.76 | 30.53 | 31.22 | 712,137 | -0.69(-2.16%) |
Feb 28, 2013 | 30.84 | 32.00 | 30.79 | 31.91 | 1,036,507 | +1.71(+5.66%) |
Feb 27, 2013 | 29.45 | 30.38 | 29.39 | 30.20 | 578,760 | +0.62(+2.10%) |
Feb 26, 2013 | 29.00 | 29.73 | 28.51 | 29.58 | 421,189 | +0.87(+3.03%) |
Feb 25, 2013 | 29.80 | 29.91 | 28.71 | 28.71 | 480,321 | -0.94(-3.17%) |
Feb 22, 2013 | 29.85 | 30.10 | 29.31 | 29.65 | 385,068 | +0.11(+0.37%) |
Feb 21, 2013 | 29.80 | 30.34 | 29.10 | 29.54 | 584,186 | -0.59(-1.96%) |
Feb 20, 2013 | 29.89 | 31.37 | 29.85 | 30.13 | 829,328 | +0.14(+0.47%) |
Feb 19, 2013 | 29.26 | 30.27 | 29.26 | 29.99 | 838,139 | -0.52(-1.70%) |
Feb 15, 2013 | 30.51 | 30.69 | 30.01 | 30.51 | 424,153 | +0.16(+0.53%) |
Feb 14, 2013 | 30.19 | 30.53 | 30.10 | 30.35 | 383,747 | -0.03(-0.10%) |
Feb 13, 2013 | 30.10 | 30.53 | 29.97 | 30.38 | 280,663 | +0.19(+0.63%) |
Feb 12, 2013 | 30.05 | 30.50 | 29.93 | 30.19 | 435,833 | +0.16(+0.53%) |
Feb 11, 2013 | 29.94 | 30.24 | 29.72 | 30.03 | 659,054 | -0.01(-0.03%) |
Feb 08, 2013 | 31.68 | 31.70 | 29.60 | 30.04 | 1,384,929 | -1.49(-4.73%) |
Feb 07, 2013 | 32.52 | 32.54 | 31.36 | 31.53 | 379,340 | -1.43(-4.34%) |
Feb 06, 2013 | 32.43 | 33.24 | 32.43 | 32.96 | 357,362 | +0.78(+2.42%) |
Feb 04, 2013 | 32.50 | 33.07 | 32.08 | 32.18 | 353,452 | -0.73(-2.22%) |
Feb 01, 2013 | 31.90 | 33.50 | 31.80 | 32.91 | 667,838 | +1.46(+4.64%) |
Jan 31, 2013 | 32.06 | 32.14 | 31.18 | 31.45 | 493,959 | -0.42(-1.32%) |
Jan 30, 2013 | 32.19 | 32.48 | 31.79 | 31.87 | 462,712 | -0.38(-1.18%) |
Jan 29, 2013 | 32.65 | 32.65 | 32.07 | 32.25 | 412,278 | -0.54(-1.65%) |
Jan 28, 2013 | 33.00 | 33.33 | 32.68 | 32.79 | 403,530 | -0.10(-0.30%) |
Jan 25, 2013 | 32.38 | 32.97 | 32.07 | 32.89 | 488,771 | +0.66(+2.05%) |
Jan 24, 2013 | 32.80 | 33.23 | 32.08 | 32.23 | 709,344 | -1.38(-4.11%) |
Jan 23, 2013 | 32.85 | 33.75 | 32.78 | 33.61 | 1,234,110 | +1.62(+5.06%) |
Jan 22, 2013 | 31.18 | 32.04 | 30.85 | 31.99 | 652,620 | +1.10(+3.56%) |
Jan 18, 2013 | 30.00 | 31.34 | 30.00 | 30.89 | 696,052 | +0.55(+1.81%) |
Jan 17, 2013 | 29.33 | 30.53 | 29.16 | 30.34 | 966,635 | +1.24(+4.26%) |
Jan 16, 2013 | 29.90 | 29.94 | 29.06 | 29.10 | 903,125 | -0.96(-3.19%) |
Jan 15, 2013 | 30.26 | 31.16 | 29.98 | 30.06 | 685,959 | -1.20(-3.84%) |
Jan 14, 2013 | 30.17 | 31.35 | 30.16 | 31.26 | 522,671 | +0.87(+2.86%) |
Jan 11, 2013 | 29.97 | 30.51 | 29.84 | 30.39 | 255,469 | +0.27(+0.90%) |
Jan 10, 2013 | 31.41 | 31.72 | 29.76 | 30.12 | 999,525 | -1.23(-3.92%) |
Jan 09, 2013 | 30.82 | 31.36 | 30.78 | 31.35 | 535,014 | +0.56(+1.82%) |
Jan 08, 2013 | 30.46 | 30.83 | 29.93 | 30.79 | 523,588 | +0.45(+1.48%) |
Jan 07, 2013 | 30.06 | 30.52 | 30.05 | 30.34 | 294,338 | -0.04(-0.13%) |
Jan 04, 2013 | 30.97 | 30.97 | 30.35 | 30.38 | 307,682 | -0.41(-1.32%) |
Jan 03, 2013 | 31.21 | 31.40 | 30.36 | 30.79 | 475,260 | -0.39(-1.24%) |
Jan 02, 2013 | 30.98 | 31.20 | 29.46 | 31.17 | 729,364 | +1.71(+5.80%) |
Dec 31, 2012 | 28.15 | 29.61 | 28.03 | 29.46 | 266,940 | +1.43(+5.10%) |
Dec 28, 2012 | 28.71 | 28.89 | 27.81 | 28.03 | 492,071 | -0.95(-3.28%) |
Dec 27, 2012 | 29.04 | 29.16 | 28.93 | 28.98 | 1,349,310 | -0.04(-0.14%) |
Dec 26, 2012 | 29.22 | 29.41 | 28.96 | 29.02 | 477,647 | -0.01(-0.03%) |
Dec 24, 2012 | 29.22 | 29.44 | 29.00 | 29.03 | 258,982 | -0.18(-0.62%) |
Dec 21, 2012 | 29.34 | 29.53 | 29.00 | 29.21 | 765,005 | -0.59(-1.98%) |
Dec 20, 2012 | 29.88 | 30.25 | 29.62 | 29.80 | 241,303 | -0.14(-0.47%) |
Dec 19, 2012 | 29.93 | 30.36 | 29.62 | 29.94 | 344,994 | +0.00(+0.00%) |
Dec 18, 2012 | 28.88 | 30.13 | 28.83 | 29.94 | 532,138 | +0.77(+2.64%) |
Dec 17, 2012 | 29.60 | 29.81 | 29.00 | 29.17 | 405,979 | -0.31(-1.05%) |
Dec 14, 2012 | 29.40 | 29.60 | 29.00 | 29.48 | 436,154 | +0.14(+0.48%) |
Dec 13, 2012 | 29.63 | 30.11 | 28.90 | 29.34 | 469,319 | -1.21(-3.96%) |
Dec 12, 2012 | 30.60 | 30.73 | 30.18 | 30.55 | 411,491 | -0.07(-0.23%) |
Dec 11, 2012 | 29.58 | 30.71 | 29.30 | 30.62 | 663,170 | +1.18(+4.00%) |
Dec 10, 2012 | 28.88 | 29.53 | 28.88 | 29.44 | 332,125 | +0.54(+1.88%) |
Dec 07, 2012 | 28.62 | 29.24 | 28.44 | 28.90 | 307,859 | +0.46(+1.62%) |
Dec 06, 2012 | 28.44 | 28.54 | 27.64 | 28.44 | 598,347 | -0.13(-0.46%) |
Dec 05, 2012 | 28.70 | 28.76 | 28.19 | 28.57 | 430,752 | +0.00(+0.00%) |