Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.65 | 29.83 | 29.65 | 29.71 | 5,840 | +0.10(+0.33%) |
Sep 26, 2013 | 29.63 | 29.63 | 29.47 | 29.61 | 13,857 | -0.18(-0.61%) |
Sep 25, 2013 | 29.52 | 29.79 | 29.52 | 29.79 | 4,162 | +0.26(+0.88%) |
Sep 24, 2013 | 29.25 | 29.55 | 29.25 | 29.53 | 8,131 | +0.41(+1.42%) |
Sep 23, 2013 | 29.10 | 29.13 | 29.03 | 29.12 | 4,002 | +0.06(+0.22%) |
Sep 20, 2013 | 29.05 | 29.05 | 29.05 | 29.05 | 126 | +0.11(+0.39%) |
Sep 19, 2013 | 28.98 | 28.98 | 28.94 | 28.94 | 630 | -0.17(-0.58%) |
Sep 18, 2013 | 27.94 | 29.25 | 27.94 | 29.11 | 25,980 | +1.15(+4.11%) |
Sep 16, 2013 | 28.40 | 27.96 | 27.96 | 27.96 | 2,144 | +0.29(+1.03%) |
Sep 13, 2013 | 27.67 | 27.67 | 27.67 | 27.67 | 126 | -0.07(-0.26%) |
Sep 12, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 1,822 | +0.58(+2.14%) |
Sep 10, 2013 | 27.17 | 27.17 | 27.17 | 27.17 | 2,775 | -0.33(-1.22%) |
Sep 09, 2013 | 27.68 | 27.68 | 27.50 | 27.50 | 883 | +0.12(+0.43%) |
Sep 06, 2013 | 27.66 | 27.66 | 27.38 | 27.38 | 3,022 | +0.44(+1.62%) |
Sep 05, 2013 | 26.94 | 26.94 | 26.94 | 26.94 | 252 | -0.88(-3.16%) |
Sep 04, 2013 | 27.81 | 27.82 | 27.81 | 27.82 | 504 | +0.04(+0.14%) |
Sep 03, 2013 | 27.94 | 27.96 | 27.79 | 27.79 | 2,771 | -0.60(-2.13%) |
Aug 30, 2013 | 28.51 | 28.51 | 28.35 | 28.39 | 3,658 | -0.10(-0.34%) |
Aug 29, 2013 | 28.48 | 28.48 | 28.48 | 28.48 | 126 | +0.22(+0.79%) |
Aug 28, 2013 | 28.48 | 28.48 | 28.26 | 28.26 | 3,654 | -0.40(-1.38%) |
Aug 27, 2013 | 28.27 | 28.74 | 28.27 | 28.66 | 3,436 | +0.48(+1.69%) |
Aug 26, 2013 | 28.20 | 28.22 | 28.13 | 28.18 | 1,009 | +0.13(+0.48%) |
Aug 23, 2013 | 27.70 | 28.09 | 27.70 | 28.05 | 8,010 | +0.47(+1.72%) |
Aug 22, 2013 | 27.72 | 27.72 | 27.44 | 27.57 | 6,307 | -0.09(-0.32%) |
Aug 21, 2013 | 28.07 | 28.09 | 27.66 | 27.66 | 1,800 | -0.50(-1.76%) |
Aug 20, 2013 | 28.04 | 28.16 | 28.03 | 28.16 | 1,463 | +0.48(+1.72%) |
Aug 19, 2013 | 27.79 | 27.87 | 27.68 | 27.68 | 2,270 | -0.33(-1.19%) |
Aug 16, 2013 | 28.38 | 28.38 | 28.01 | 28.01 | 2,206 | -0.23(-0.81%) |
Aug 15, 2013 | 28.40 | 28.40 | 28.24 | 28.24 | 883 | -0.65(-2.25%) |
Aug 14, 2013 | 28.89 | 28.89 | 28.89 | 28.89 | 163 | +0.14(+0.50%) |
Aug 13, 2013 | 28.93 | 28.93 | 28.75 | 28.75 | 4,415 | -1.05(-3.51%) |
Aug 09, 2013 | 29.81 | 29.80 | 29.80 | 29.80 | 504 | +0.20(+0.67%) |
Aug 07, 2013 | 29.48 | 29.60 | 29.60 | 29.60 | 2,018 | +0.33(+1.11%) |
Aug 06, 2013 | 29.20 | 29.28 | 29.20 | 29.28 | 883 | +0.06(+0.22%) |
Aug 05, 2013 | 29.31 | 29.31 | 29.21 | 29.21 | 252 | -0.31(-1.05%) |
Aug 02, 2013 | 29.31 | 29.52 | 29.28 | 29.52 | 4,185 | +0.82(+2.87%) |
Aug 01, 2013 | 29.17 | 29.29 | 28.70 | 28.70 | 16,188 | -0.95(-3.21%) |
Jul 31, 2013 | 28.79 | 29.65 | 28.79 | 29.65 | 1,975 | +0.14(+0.48%) |
Jul 30, 2013 | 29.62 | 29.62 | 29.51 | 29.51 | 750 | +0.03(+0.11%) |
Jul 29, 2013 | 29.48 | 29.57 | 29.43 | 29.47 | 7,397 | -0.16(-0.55%) |
Jul 26, 2013 | 29.64 | 29.64 | 29.64 | 29.64 | 819 | +0.08(+0.26%) |
Jul 25, 2013 | 29.18 | 29.56 | 29.18 | 29.56 | 3,009 | +0.08(+0.27%) |
Jul 24, 2013 | 29.64 | 29.64 | 29.40 | 29.48 | 9,120 | -0.57(-1.90%) |
Jul 23, 2013 | 29.98 | 30.06 | 29.98 | 30.05 | 1,198 | -0.16(-0.54%) |
Jul 22, 2013 | 30.29 | 30.29 | 30.20 | 30.21 | 2,678 | +0.09(+0.30%) |
Jul 19, 2013 | 30.08 | 30.12 | 30.08 | 30.12 | 3,279 | +0.36(+1.20%) |
Jul 18, 2013 | 30.06 | 30.12 | 29.77 | 29.77 | 2,722 | -0.31(-1.03%) |
Jul 17, 2013 | 30.25 | 30.25 | 30.01 | 30.08 | 4,907 | +0.29(+0.96%) |
Jul 16, 2013 | 29.73 | 29.79 | 29.72 | 29.79 | 3,153 | +0.22(+0.75%) |
Jul 15, 2013 | 29.48 | 29.62 | 29.48 | 29.57 | 756 | +0.15(+0.51%) |
Jul 12, 2013 | 29.62 | 29.78 | 29.36 | 29.42 | 756 | +0.06(+0.22%) |
Jul 11, 2013 | 29.33 | 29.38 | 29.10 | 29.35 | 4,330 | +0.66(+2.29%) |
Jul 10, 2013 | 28.93 | 28.93 | 28.70 | 28.70 | 1,513 | -0.26(-0.90%) |
Jul 09, 2013 | 28.95 | 28.96 | 28.63 | 28.96 | 252 | +0.32(+1.13%) |
Jul 08, 2013 | 28.53 | 28.70 | 28.53 | 28.63 | 2,059 | +0.31(+1.11%) |
Jul 05, 2013 | 28.56 | 28.63 | 28.24 | 28.32 | 11,180 | -1.73(-5.77%) |
Jul 03, 2013 | 30.05 | 30.05 | 30.05 | 30.05 | 126 | -0.02(-0.05%) |
Jul 02, 2013 | 29.99 | 30.11 | 29.95 | 30.07 | 1,359 | +0.07(+0.24%) |
Jul 01, 2013 | 29.79 | 30.00 | 29.64 | 30.00 | 7,483 | +0.17(+0.58%) |
Jun 28, 2013 | 29.63 | 29.82 | 29.63 | 29.82 | 2,270 | +0.30(+1.02%) |
Jun 26, 2013 | 29.68 | 29.68 | 29.42 | 29.52 | 2,905 | +0.37(+1.27%) |
Jun 25, 2013 | 29.55 | 29.58 | 29.08 | 29.15 | 5,396 | -0.24(-0.80%) |
Jun 24, 2013 | 28.91 | 29.61 | 28.91 | 29.39 | 6,130 | -0.30(-1.02%) |
Jun 21, 2013 | 29.93 | 30.00 | 29.51 | 29.69 | 11,567 | -0.72(-2.37%) |
Jun 20, 2013 | 29.89 | 30.77 | 29.89 | 30.41 | 8,943 | -0.56(-1.79%) |
Jun 19, 2013 | 32.18 | 32.18 | 30.96 | 30.96 | 8,855 | -1.23(-3.82%) |
Jun 18, 2013 | 32.06 | 32.19 | 32.06 | 32.19 | 3,240 | -0.08(-0.24%) |
Jun 17, 2013 | 32.56 | 32.56 | 32.27 | 32.27 | 4,363 | -0.20(-0.60%) |
Jun 14, 2013 | 32.64 | 32.66 | 32.47 | 32.47 | 3,437 | +0.16(+0.48%) |
Jun 13, 2013 | 32.07 | 32.42 | 32.00 | 32.31 | 11,943 | +0.55(+1.72%) |
Jun 12, 2013 | 32.03 | 32.05 | 31.76 | 31.76 | 4,036 | -0.29(-0.89%) |
Jun 11, 2013 | 31.66 | 32.05 | 31.66 | 32.05 | 819 | +0.17(+0.55%) |
Jun 10, 2013 | 32.05 | 32.07 | 31.82 | 31.88 | 7,522 | -0.50(-1.56%) |
Jun 07, 2013 | 32.49 | 32.49 | 32.38 | 32.38 | 1,135 | -0.59(-1.79%) |
Jun 06, 2013 | 32.93 | 33.30 | 32.93 | 32.97 | 6,191 | +0.25(+0.75%) |
Jun 05, 2013 | 32.72 | 32.72 | 32.72 | 32.72 | 189 | +0.32(+0.98%) |
Jun 04, 2013 | 32.35 | 32.41 | 32.35 | 32.41 | 17,029 | -0.13(-0.41%) |
Jun 03, 2013 | 32.82 | 32.84 | 32.53 | 32.54 | 3,675 | +0.10(+0.32%) |
May 31, 2013 | 32.25 | 32.50 | 32.09 | 32.44 | 10,457 | -0.10(-0.32%) |
May 30, 2013 | 32.54 | 32.54 | 32.54 | 32.54 | 126 | +0.18(+0.55%) |
May 29, 2013 | 32.36 | 32.36 | 32.36 | 32.36 | 146 | +0.06(+0.18%) |
May 28, 2013 | 32.71 | 32.71 | 32.30 | 32.30 | 2,396 | -1.13(-3.39%) |
May 24, 2013 | 33.47 | 33.47 | 33.37 | 33.44 | 8,641 | +0.11(+0.33%) |
May 23, 2013 | 33.43 | 33.56 | 33.20 | 33.33 | 4,922 | -0.10(-0.31%) |
May 22, 2013 | 34.18 | 34.18 | 33.31 | 33.43 | 46,211 | -0.67(-1.95%) |
May 21, 2013 | 33.80 | 34.10 | 33.64 | 34.10 | 17,973 | +0.25(+0.75%) |
May 20, 2013 | 34.02 | 34.02 | 33.84 | 33.84 | 2,522 | -0.10(-0.28%) |
May 17, 2013 | 34.08 | 34.08 | 33.94 | 33.94 | 797 | -0.55(-1.61%) |
May 16, 2013 | 34.40 | 34.53 | 34.40 | 34.49 | 2,144 | +0.54(+1.59%) |
May 15, 2013 | 34.03 | 34.08 | 33.91 | 33.95 | 536 | -0.15(-0.44%) |
May 13, 2013 | 34.10 | 34.11 | 34.05 | 34.10 | 1,513 | -0.21(-0.62%) |
May 10, 2013 | 34.56 | 34.56 | 34.06 | 34.32 | 16,260 | -0.60(-1.73%) |
May 09, 2013 | 34.93 | 35.03 | 34.92 | 34.92 | 2,842 | +0.05(+0.14%) |
May 08, 2013 | 34.85 | 34.97 | 34.85 | 34.87 | 1,427 | +0.07(+0.20%) |
May 07, 2013 | 34.83 | 34.85 | 34.77 | 34.80 | 4,101 | -0.13(-0.39%) |
May 06, 2013 | 35.06 | 35.07 | 34.83 | 34.94 | 3,486 | -0.12(-0.35%) |
May 03, 2013 | 35.43 | 35.95 | 35.02 | 35.06 | 6,118 | -0.89(-2.48%) |
May 02, 2013 | 35.92 | 35.95 | 35.91 | 35.95 | 1,324 | +0.01(+0.02%) |
May 01, 2013 | 35.87 | 36.06 | 35.87 | 35.94 | 15,957 | +0.33(+0.91%) |
Apr 30, 2013 | 35.84 | 35.85 | 35.61 | 35.62 | 8,767 | -0.10(-0.27%) |
Apr 29, 2013 | 35.76 | 35.76 | 35.71 | 35.71 | 5,990 | +0.01(+0.02%) |
Apr 26, 2013 | 35.62 | 35.70 | 35.29 | 35.70 | 1,639 | +0.41(+1.17%) |
Apr 25, 2013 | 35.27 | 35.29 | 35.22 | 35.29 | 13,221 | -0.12(-0.34%) |
Apr 23, 2013 | 35.41 | 35.41 | 35.41 | 35.41 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 35.47 | 35.47 | 35.41 | 35.41 | 1,977 | +0.08(+0.22%) |
Apr 19, 2013 | 35.37 | 35.37 | 35.33 | 35.33 | 3,486 | -0.05(-0.13%) |
Apr 18, 2013 | 35.43 | 35.44 | 35.38 | 35.38 | 1,513 | -0.02(-0.04%) |
Apr 17, 2013 | 35.34 | 35.46 | 35.34 | 35.40 | 3,493 | +0.22(+0.61%) |
Apr 16, 2013 | 35.24 | 35.28 | 35.18 | 35.18 | 2,850 | -0.29(-0.81%) |
Apr 15, 2013 | 35.24 | 35.51 | 35.24 | 35.47 | 22,926 | +0.23(+0.65%) |
Apr 12, 2013 | 35.07 | 35.24 | 35.07 | 35.24 | 1,266 | +0.51(+1.46%) |
Apr 11, 2013 | 34.77 | 34.78 | 34.73 | 34.73 | 1,387 | +0.10(+0.28%) |
Apr 10, 2013 | 34.76 | 34.81 | 34.63 | 34.63 | 404 | -0.46(-1.30%) |
Apr 09, 2013 | 35.09 | 35.13 | 35.09 | 35.09 | 2,144 | -0.01(-0.02%) |
Apr 08, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 126 | -0.22(-0.61%) |
Apr 05, 2013 | 35.36 | 35.45 | 35.24 | 35.31 | 4,532 | +0.36(+1.04%) |
Apr 04, 2013 | 34.79 | 34.94 | 34.79 | 34.94 | 252 | +0.46(+1.33%) |
Apr 03, 2013 | 34.48 | 34.48 | 34.48 | 34.48 | 883 | +0.33(+0.97%) |
Apr 02, 2013 | 34.11 | 34.17 | 34.11 | 34.15 | 3,916 | -0.14(-0.40%) |
Apr 01, 2013 | 34.32 | 34.32 | 34.29 | 34.29 | 5,550 | +0.17(+0.51%) |
Mar 28, 2013 | 34.17 | 34.23 | 33.98 | 34.11 | 5,550 | -0.11(-0.32%) |
Mar 27, 2013 | 34.16 | 34.27 | 34.16 | 34.22 | 1,892 | +0.43(+1.26%) |
Mar 26, 2013 | 33.80 | 33.80 | 33.80 | 33.80 | 504 | +0.09(+0.27%) |
Mar 25, 2013 | 33.50 | 33.74 | 33.50 | 33.71 | 5,550 | +0.15(+0.46%) |
Mar 21, 2013 | 33.55 | 33.55 | 33.55 | 33.55 | 1,009 | +0.21(+0.64%) |
Mar 20, 2013 | 33.50 | 33.50 | 33.34 | 33.34 | 10,293 | -0.50(-1.48%) |
Mar 19, 2013 | 33.64 | 33.84 | 33.64 | 33.84 | 1,359 | +0.42(+1.25%) |
Mar 18, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 1,009 | +0.35(+1.05%) |
Mar 15, 2013 | 32.94 | 33.07 | 32.94 | 33.07 | 10,616 | +0.27(+0.83%) |
Mar 14, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 2,300 | +0.03(+0.10%) |
Mar 13, 2013 | 32.68 | 32.77 | 32.68 | 32.77 | 1,009 | +0.00(+0.00%) |
Mar 12, 2013 | 32.76 | 32.81 | 32.76 | 32.77 | 6,307 | +0.25(+0.76%) |
Mar 11, 2013 | 32.58 | 32.58 | 32.50 | 32.52 | 4,289 | +0.02(+0.05%) |
Mar 08, 2013 | 32.53 | 32.53 | 32.46 | 32.51 | 167,922 | -0.51(-1.54%) |
Mar 07, 2013 | 33.16 | 33.16 | 32.99 | 33.02 | 2,207 | -0.43(-1.28%) |
Mar 06, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 295 | -0.19(-0.57%) |
Mar 05, 2013 | 33.73 | 33.73 | 33.64 | 33.64 | 504 | -0.23(-0.68%) |
Mar 04, 2013 | 34.00 | 34.00 | 33.87 | 33.87 | 756 | -0.13(-0.38%) |
Mar 01, 2013 | 34.01 | 34.02 | 33.95 | 34.00 | 6,854 | +0.38(+1.12%) |
Feb 28, 2013 | 33.62 | 33.62 | 33.62 | 33.62 | 504 | -0.18(-0.53%) |
Feb 27, 2013 | 33.80 | 33.80 | 33.80 | 33.80 | 252 | +0.00(+0.00%) |
Feb 26, 2013 | 33.77 | 33.84 | 33.69 | 33.80 | 13,876 | +0.82(+2.50%) |
Feb 21, 2013 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.25(+0.78%) |
Feb 20, 2013 | 32.63 | 32.72 | 32.63 | 32.72 | 5,298 | +0.12(+0.36%) |
Feb 19, 2013 | 32.88 | 32.88 | 32.60 | 32.60 | 7,039 | -0.13(-0.41%) |
Feb 15, 2013 | 32.75 | 32.75 | 32.62 | 32.74 | 1,261 | +0.00(+0.01%) |
Feb 14, 2013 | 32.68 | 32.73 | 32.63 | 32.73 | 5,550 | +0.29(+0.88%) |
Feb 13, 2013 | 32.49 | 32.49 | 32.45 | 32.45 | 4,036 | -0.36(-1.09%) |
Feb 12, 2013 | 32.78 | 32.80 | 32.78 | 32.80 | 1,261 | -0.14(-0.42%) |
Feb 11, 2013 | 32.94 | 32.94 | 32.94 | 32.94 | 867 | -0.04(-0.13%) |
Feb 08, 2013 | 32.69 | 32.99 | 32.69 | 32.99 | 12,110 | +0.02(+0.07%) |
Feb 07, 2013 | 32.96 | 32.96 | 32.96 | 32.96 | 756 | +0.11(+0.33%) |
Feb 06, 2013 | 32.85 | 32.85 | 32.85 | 32.85 | 1,513 | +0.02(+0.05%) |
Feb 04, 2013 | 32.67 | 32.94 | 32.67 | 32.84 | 7,909 | +0.52(+1.61%) |
Feb 01, 2013 | 33.08 | 33.08 | 32.32 | 32.32 | 22,741 | -0.39(-1.19%) |
Jan 31, 2013 | 32.72 | 32.84 | 32.58 | 32.71 | 27,800 | +0.23(+0.70%) |
Jan 30, 2013 | 32.48 | 32.48 | 32.48 | 32.48 | 252 | -0.10(-0.32%) |
Jan 29, 2013 | 32.75 | 32.78 | 32.58 | 32.58 | 1,576 | -0.17(-0.52%) |
Jan 28, 2013 | 32.60 | 32.76 | 32.51 | 32.76 | 31,789 | -0.11(-0.35%) |
Jan 25, 2013 | 33.10 | 33.11 | 32.87 | 32.87 | 204,943 | -0.71(-2.12%) |
Jan 24, 2013 | 33.63 | 33.63 | 33.48 | 33.58 | 3,027 | -0.13(-0.39%) |
Jan 23, 2013 | 33.75 | 33.84 | 33.69 | 33.71 | 17,968 | +0.02(+0.05%) |
Jan 22, 2013 | 33.40 | 33.70 | 33.38 | 33.70 | 7,064 | +0.13(+0.38%) |
Jan 18, 2013 | 33.46 | 33.58 | 33.46 | 33.57 | 3,784 | +0.15(+0.46%) |
Jan 17, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 504 | -0.04(-0.11%) |
Jan 14, 2013 | 33.60 | 33.45 | 33.45 | 33.45 | 7,064 | +0.42(+1.26%) |
Jan 11, 2013 | 33.03 | 33.04 | 33.03 | 33.04 | 3,027 | -0.08(-0.24%) |
Jan 10, 2013 | 33.15 | 33.15 | 33.12 | 33.12 | 1,009 | -0.26(-0.78%) |
Jan 08, 2013 | 33.32 | 33.38 | 33.38 | 33.38 | 27,752 | +0.28(+0.86%) |
Jan 07, 2013 | 33.11 | 33.16 | 33.09 | 33.09 | 6,075 | +0.00(+0.01%) |
Jan 04, 2013 | 32.97 | 33.09 | 32.97 | 33.09 | 4,793 | +0.02(+0.06%) |
Jan 03, 2013 | 33.16 | 33.19 | 33.07 | 33.07 | 35,825 | -0.52(-1.56%) |
Jan 02, 2013 | 33.63 | 33.63 | 33.59 | 33.59 | 12,879 | -0.42(-1.25%) |
Dec 31, 2012 | 34.38 | 34.38 | 33.99 | 34.02 | 5,472 | -0.54(-1.56%) |
Dec 28, 2012 | 34.45 | 34.55 | 34.44 | 34.55 | 2,775 | +0.22(+0.65%) |
Dec 27, 2012 | 34.04 | 34.48 | 34.04 | 34.33 | 4,793 | +0.23(+0.67%) |
Dec 26, 2012 | 34.02 | 34.11 | 34.02 | 34.10 | 1,009 | +0.21(+0.61%) |
Dec 24, 2012 | 33.91 | 33.91 | 33.90 | 33.90 | 3,027 | -0.18(-0.52%) |
Dec 21, 2012 | 34.08 | 34.08 | 34.08 | 34.08 | 252 | +0.42(+1.24%) |
Dec 19, 2012 | 33.76 | 33.66 | 33.66 | 33.66 | 18,165 | +0.12(+0.34%) |
Dec 18, 2012 | 33.50 | 33.54 | 33.50 | 33.54 | 2,522 | -0.41(-1.20%) |
Dec 17, 2012 | 34.31 | 34.32 | 33.93 | 33.95 | 14,779 | -0.53(-1.54%) |
Dec 14, 2012 | 34.39 | 34.48 | 34.39 | 34.48 | 5,298 | +0.21(+0.61%) |
Dec 13, 2012 | 34.35 | 34.35 | 34.23 | 34.27 | 23,211 | -0.59(-1.71%) |
Dec 11, 2012 | 34.87 | 34.87 | 34.87 | 34.87 | 504 | -0.25(-0.70%) |
Dec 10, 2012 | 34.99 | 35.11 | 34.99 | 35.11 | 1,185 | +0.09(+0.26%) |
Dec 07, 2012 | 35.00 | 35.03 | 35.00 | 35.02 | 1,185 | -0.22(-0.62%) |
Dec 05, 2012 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | +0.12(+0.33%) |
Dec 04, 2012 | 35.09 | 35.13 | 35.08 | 35.13 | 6,055 | +0.09(+0.25%) |
Nov 30, 2012 | 35.15 | 35.15 | 34.97 | 35.04 | 107,149 | -0.04(-0.11%) |
Nov 29, 2012 | 34.93 | 35.08 | 34.91 | 35.08 | 7,821 | +0.13(+0.36%) |
Nov 28, 2012 | 35.07 | 35.07 | 34.95 | 34.95 | 17,660 | +0.27(+0.78%) |
Nov 27, 2012 | 34.68 | 34.68 | 34.68 | 34.68 | 252 | +0.11(+0.31%) |
Nov 26, 2012 | 34.65 | 34.67 | 34.57 | 34.57 | 19,174 | +0.18(+0.53%) |
Nov 23, 2012 | 34.39 | 34.41 | 34.39 | 34.39 | 6,055 | -0.08(-0.23%) |
Nov 21, 2012 | 34.45 | 34.49 | 34.45 | 34.47 | 2,780 | -0.27(-0.78%) |
Nov 20, 2012 | 34.74 | 34.74 | 34.74 | 34.74 | 605 | -0.30(-0.85%) |
Nov 19, 2012 | 34.97 | 35.05 | 34.97 | 35.04 | 5,045 | -0.21(-0.60%) |
Nov 16, 2012 | 35.25 | 35.25 | 35.25 | 35.25 | 252 | +0.03(+0.08%) |
Nov 15, 2012 | 35.13 | 35.22 | 35.09 | 35.22 | 6,736 | +0.11(+0.33%) |
Nov 14, 2012 | 34.91 | 35.15 | 34.91 | 35.11 | 9,637 | -0.04(-0.11%) |
Nov 13, 2012 | 35.14 | 35.14 | 35.13 | 35.14 | 4,793 | +0.12(+0.36%) |
Nov 12, 2012 | 35.02 | 35.02 | 34.96 | 35.02 | 1,009 | +0.19(+0.54%) |
Nov 09, 2012 | 34.96 | 34.96 | 34.83 | 34.83 | 2,068 | -0.06(-0.18%) |
Nov 08, 2012 | 34.51 | 34.90 | 34.50 | 34.90 | 17,519 | +0.38(+1.11%) |
Nov 07, 2012 | 34.56 | 34.61 | 34.48 | 34.51 | 20,004 | +0.59(+1.74%) |
Nov 06, 2012 | 34.04 | 34.04 | 33.92 | 33.92 | 14,400 | -0.23(-0.67%) |
Nov 05, 2012 | 34.20 | 34.20 | 34.15 | 34.15 | 10,351 | +0.28(+0.83%) |
Nov 02, 2012 | 33.55 | 33.87 | 33.55 | 33.87 | 1,766 | -0.00(-0.01%) |
Nov 01, 2012 | 33.90 | 33.90 | 33.87 | 33.87 | 5,545 | -0.17(-0.50%) |
Oct 31, 2012 | 34.04 | 34.06 | 34.04 | 34.04 | 1,009 | +0.42(+1.25%) |
Oct 26, 2012 | 33.56 | 33.62 | 33.62 | 33.62 | 4,036 | +0.48(+1.46%) |
Oct 25, 2012 | 32.86 | 33.20 | 32.81 | 33.14 | 7,568 | -0.31(-0.91%) |
Oct 24, 2012 | 33.34 | 33.49 | 33.30 | 33.45 | 3,173 | -0.11(-0.32%) |
Oct 23, 2012 | 33.39 | 33.55 | 33.39 | 33.55 | 12,458 | +0.14(+0.43%) |
Oct 19, 2012 | 33.43 | 33.46 | 33.39 | 33.41 | 28,479 | +0.37(+1.13%) |
Oct 18, 2012 | 33.35 | 33.35 | 33.02 | 33.04 | 1,488 | -0.18(-0.54%) |
Oct 17, 2012 | 33.51 | 33.51 | 33.21 | 33.22 | 5,088 | -0.66(-1.94%) |
Oct 16, 2012 | 33.97 | 34.00 | 33.85 | 33.87 | 4,793 | -0.46(-1.33%) |
Oct 15, 2012 | 34.32 | 34.33 | 34.32 | 34.33 | 756 | +0.02(+0.05%) |
Oct 12, 2012 | 34.34 | 34.46 | 34.31 | 34.31 | 18,932 | +0.20(+0.58%) |
Oct 10, 2012 | 33.80 | 34.11 | 34.11 | 34.11 | 19,678 | +0.14(+0.41%) |
Oct 09, 2012 | 33.98 | 33.98 | 33.98 | 33.98 | 10,018 | -0.15(-0.44%) |
Oct 08, 2012 | 34.07 | 34.13 | 34.07 | 34.13 | 6,811 | +0.29(+0.84%) |
Oct 05, 2012 | 33.88 | 33.95 | 33.84 | 33.84 | 13,217 | -0.49(-1.43%) |
Oct 04, 2012 | 34.45 | 34.49 | 34.33 | 34.33 | 39,357 | -0.25(-0.71%) |
Oct 03, 2012 | 34.56 | 34.58 | 34.56 | 34.58 | 504 | -0.08(-0.22%) |