Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.57 | 34.82 | 34.08 | 34.51 | 0 | -0.18(-0.52%) |
Aug 29, 2013 | 34.30 | 34.88 | 34.30 | 34.69 | 168,228 | +0.38(+1.11%) |
Aug 28, 2013 | 34.38 | 34.66 | 34.17 | 34.31 | 0 | -0.20(-0.58%) |
Aug 27, 2013 | 34.28 | 34.60 | 34.13 | 34.51 | 319,987 | -0.14(-0.40%) |
Aug 26, 2013 | 34.15 | 34.85 | 34.12 | 34.65 | 0 | +0.57(+1.67%) |
Aug 23, 2013 | 33.64 | 34.18 | 33.61 | 34.08 | 0 | +0.42(+1.25%) |
Aug 22, 2013 | 33.29 | 33.98 | 32.80 | 33.66 | 104,010 | +0.37(+1.11%) |
Aug 21, 2013 | 33.28 | 33.59 | 33.03 | 33.29 | 0 | -0.03(-0.09%) |
Aug 20, 2013 | 32.68 | 33.49 | 32.39 | 33.32 | 334,788 | +0.57(+1.74%) |
Aug 19, 2013 | 33.77 | 34.00 | 32.75 | 32.75 | 401,818 | -1.12(-3.31%) |
Aug 16, 2013 | 33.63 | 34.18 | 33.61 | 33.87 | 0 | +0.08(+0.24%) |
Aug 15, 2013 | 34.44 | 34.70 | 33.51 | 33.79 | 254,496 | -1.15(-3.29%) |
Aug 14, 2013 | 34.81 | 35.30 | 34.57 | 34.94 | 332,754 | +0.02(+0.06%) |
Aug 13, 2013 | 34.87 | 35.09 | 34.19 | 34.92 | 250,965 | +0.12(+0.34%) |
Aug 12, 2013 | 34.26 | 35.18 | 34.26 | 34.80 | 580,228 | +0.30(+0.87%) |
Aug 09, 2013 | 34.91 | 35.04 | 34.36 | 34.50 | 376,830 | -0.55(-1.57%) |
Aug 08, 2013 | 35.81 | 35.95 | 34.99 | 35.05 | 288,494 | -0.45(-1.27%) |
Aug 07, 2013 | 35.77 | 36.00 | 35.32 | 35.50 | 364,824 | -0.28(-0.78%) |
Aug 06, 2013 | 36.07 | 36.25 | 35.46 | 35.78 | 528,567 | -0.25(-0.69%) |
Aug 05, 2013 | 35.30 | 36.09 | 35.25 | 36.03 | 478,682 | +0.83(+2.36%) |
Aug 02, 2013 | 34.11 | 35.36 | 32.91 | 35.20 | 407,983 | +0.88(+2.56%) |
Aug 01, 2013 | 33.87 | 34.82 | 33.76 | 34.32 | 596,423 | +0.50(+1.48%) |
Jul 31, 2013 | 36.72 | 37.17 | 32.75 | 33.82 | 0 | -1.43(-4.06%) |
Jul 30, 2013 | 35.70 | 35.90 | 35.01 | 35.25 | 545,297 | -0.24(-0.68%) |
Jul 29, 2013 | 35.94 | 36.05 | 35.42 | 35.49 | 0 | -0.25(-0.70%) |
Jul 26, 2013 | 35.67 | 35.99 | 35.25 | 35.74 | 0 | -0.25(-0.69%) |
Jul 25, 2013 | 35.39 | 36.01 | 35.00 | 35.99 | 0 | +0.62(+1.75%) |
Jul 24, 2013 | 36.03 | 36.37 | 35.28 | 35.37 | 0 | -0.39(-1.09%) |
Jul 23, 2013 | 35.00 | 35.86 | 34.74 | 35.76 | 0 | +0.88(+2.52%) |
Jul 22, 2013 | 34.94 | 35.10 | 34.53 | 34.88 | 0 | +0.12(+0.35%) |
Jul 19, 2013 | 35.33 | 35.33 | 34.61 | 34.76 | 0 | -0.54(-1.53%) |
Jul 18, 2013 | 34.68 | 35.63 | 34.21 | 35.30 | 0 | +0.87(+2.53%) |
Jul 17, 2013 | 35.51 | 35.64 | 34.21 | 34.43 | 442,179 | -0.83(-2.35%) |
Jul 16, 2013 | 36.04 | 36.21 | 35.15 | 35.26 | 0 | -0.83(-2.30%) |
Jul 15, 2013 | 35.42 | 36.45 | 35.42 | 36.09 | 0 | +0.15(+0.42%) |
Jul 12, 2013 | 35.70 | 36.19 | 35.57 | 35.94 | 0 | +0.24(+0.67%) |
Jul 11, 2013 | 35.72 | 36.38 | 34.71 | 35.70 | 0 | +0.60(+1.71%) |
Jul 10, 2013 | 34.88 | 35.53 | 34.74 | 35.10 | 0 | +0.26(+0.75%) |
Jul 09, 2013 | 34.61 | 35.16 | 34.51 | 34.84 | 0 | +0.33(+0.96%) |
Jul 08, 2013 | 34.17 | 34.61 | 34.05 | 34.51 | 0 | +0.66(+1.95%) |
Jul 05, 2013 | 34.70 | 35.17 | 33.49 | 33.85 | 0 | -0.19(-0.56%) |
Jul 03, 2013 | 33.49 | 34.48 | 33.17 | 34.04 | 0 | +0.54(+1.61%) |
Jul 02, 2013 | 33.46 | 33.83 | 33.13 | 33.50 | 0 | +0.04(+0.12%) |
Jul 01, 2013 | 32.35 | 33.89 | 32.33 | 33.46 | 0 | +1.23(+3.82%) |
Jun 28, 2013 | 31.91 | 32.57 | 31.79 | 32.23 | 793,459 | +0.77(+2.45%) |
Jun 26, 2013 | 31.64 | 32.13 | 31.09 | 31.46 | 0 | -0.08(-0.25%) |
Jun 25, 2013 | 31.02 | 32.19 | 31.02 | 31.54 | 0 | +0.66(+2.14%) |
Jun 24, 2013 | 30.84 | 31.31 | 30.69 | 30.88 | 0 | -0.44(-1.40%) |
Jun 21, 2013 | 31.80 | 32.25 | 31.05 | 31.32 | 429,304 | -0.31(-0.98%) |
Jun 20, 2013 | 31.06 | 32.62 | 30.63 | 31.63 | 0 | +0.16(+0.51%) |
Jun 19, 2013 | 31.09 | 31.88 | 31.09 | 31.47 | 0 | +0.29(+0.93%) |
Jun 18, 2013 | 31.76 | 31.98 | 30.76 | 31.18 | 0 | -0.50(-1.58%) |
Jun 17, 2013 | 32.00 | 32.00 | 30.91 | 31.68 | 415,444 | -0.03(-0.09%) |
Jun 14, 2013 | 31.89 | 32.30 | 31.65 | 31.71 | 0 | -0.29(-0.91%) |
Jun 13, 2013 | 31.93 | 32.07 | 31.60 | 32.00 | 271,304 | -0.11(-0.34%) |
Jun 12, 2013 | 32.75 | 32.87 | 32.07 | 32.11 | 204,446 | -0.38(-1.17%) |
Jun 11, 2013 | 32.40 | 33.10 | 31.94 | 32.49 | 238,656 | -0.13(-0.40%) |
Jun 10, 2013 | 32.47 | 32.93 | 32.43 | 32.62 | 0 | +0.03(+0.09%) |
Jun 07, 2013 | 32.09 | 32.70 | 31.75 | 32.59 | 0 | +0.74(+2.32%) |
Jun 06, 2013 | 31.60 | 32.02 | 31.36 | 31.85 | 285,418 | +0.35(+1.11%) |
Jun 05, 2013 | 31.46 | 32.10 | 31.11 | 31.50 | 0 | -0.09(-0.28%) |
Jun 04, 2013 | 31.91 | 32.23 | 31.17 | 31.59 | 0 | -0.38(-1.19%) |
Jun 03, 2013 | 32.18 | 32.57 | 31.30 | 31.97 | 337,809 | -0.15(-0.47%) |
May 31, 2013 | 32.49 | 33.01 | 32.11 | 32.12 | 203,905 | -0.59(-1.80%) |
May 30, 2013 | 32.34 | 32.72 | 32.24 | 32.71 | 186,330 | +0.43(+1.33%) |
May 29, 2013 | 32.61 | 32.79 | 31.76 | 32.28 | 249,451 | -0.59(-1.79%) |
May 28, 2013 | 33.40 | 33.98 | 32.59 | 32.87 | 421,650 | -0.13(-0.39%) |
May 24, 2013 | 32.55 | 33.37 | 32.24 | 33.00 | 0 | +0.33(+1.01%) |
May 23, 2013 | 32.49 | 32.72 | 31.85 | 32.67 | 0 | -0.18(-0.55%) |
May 22, 2013 | 32.93 | 34.07 | 32.27 | 32.85 | 0 | +0.05(+0.15%) |
May 21, 2013 | 32.80 | 33.03 | 32.56 | 32.80 | 0 | +0.04(+0.12%) |
May 20, 2013 | 32.23 | 32.78 | 32.05 | 32.76 | 0 | +0.51(+1.58%) |
May 17, 2013 | 31.23 | 32.60 | 31.13 | 32.25 | 0 | +0.78(+2.47%) |
May 16, 2013 | 31.33 | 31.95 | 31.29 | 31.47 | 349,800 | +0.14(+0.45%) |
May 15, 2013 | 30.25 | 31.44 | 30.12 | 31.33 | 0 | +1.76(+5.95%) |
May 13, 2013 | 29.93 | 29.93 | 29.35 | 29.57 | 0 | -0.27(-0.90%) |
May 10, 2013 | 29.00 | 29.90 | 28.00 | 29.84 | 0 | +0.16(+0.54%) |
May 09, 2013 | 29.51 | 29.89 | 29.20 | 29.68 | 0 | +0.23(+0.78%) |
May 08, 2013 | 27.81 | 29.82 | 27.30 | 29.45 | 0 | +3.63(+14.06%) |
May 07, 2013 | 26.09 | 26.21 | 25.62 | 25.82 | 380,520 | -0.16(-0.62%) |
May 06, 2013 | 25.90 | 26.19 | 25.79 | 25.98 | 0 | +0.16(+0.62%) |
May 03, 2013 | 25.65 | 25.89 | 25.31 | 25.82 | 0 | +0.51(+2.02%) |
May 02, 2013 | 24.57 | 25.41 | 24.30 | 25.31 | 0 | +0.79(+3.22%) |
May 01, 2013 | 25.47 | 25.63 | 24.51 | 24.52 | 0 | -1.05(-4.11%) |
Apr 30, 2013 | 25.65 | 25.91 | 25.54 | 25.57 | 0 | -0.14(-0.54%) |
Apr 29, 2013 | 25.54 | 25.83 | 25.19 | 25.71 | 414,800 | +0.28(+1.10%) |
Apr 26, 2013 | 25.73 | 25.73 | 25.36 | 25.43 | 242,091 | -0.30(-1.17%) |
Apr 25, 2013 | 25.29 | 25.79 | 25.16 | 25.73 | 0 | +0.58(+2.31%) |
Apr 24, 2013 | 25.13 | 25.30 | 24.95 | 25.15 | 227,663 | -0.17(-0.67%) |
Apr 23, 2013 | 25.13 | 25.42 | 24.90 | 25.32 | 297,435 | +0.29(+1.16%) |
Apr 22, 2013 | 25.35 | 25.39 | 24.95 | 25.03 | 204,598 | -0.24(-0.95%) |
Apr 19, 2013 | 24.88 | 25.30 | 24.74 | 25.27 | 263,947 | +0.38(+1.53%) |
Apr 18, 2013 | 24.84 | 25.06 | 24.57 | 24.89 | 251,927 | +0.06(+0.24%) |
Apr 17, 2013 | 24.80 | 25.00 | 24.40 | 24.83 | 181,151 | -0.20(-0.80%) |
Apr 16, 2013 | 24.42 | 25.04 | 24.31 | 25.03 | 253,739 | +0.84(+3.47%) |
Apr 15, 2013 | 24.85 | 25.06 | 24.04 | 24.19 | 346,501 | -0.73(-2.93%) |
Apr 12, 2013 | 24.47 | 25.20 | 24.16 | 24.92 | 260,597 | +0.44(+1.80%) |
Apr 11, 2013 | 24.31 | 24.58 | 23.94 | 24.48 | 343,314 | +0.22(+0.91%) |
Apr 10, 2013 | 23.64 | 24.83 | 23.51 | 24.26 | 406,454 | +0.62(+2.62%) |
Apr 09, 2013 | 23.49 | 23.86 | 23.49 | 23.64 | 224,021 | +0.14(+0.60%) |
Apr 08, 2013 | 23.91 | 23.98 | 23.09 | 23.50 | 302,410 | -0.28(-1.18%) |
Apr 05, 2013 | 23.75 | 24.02 | 23.59 | 23.78 | 235,493 | -0.34(-1.41%) |
Apr 04, 2013 | 23.94 | 24.12 | 23.53 | 24.12 | 308,869 | +0.15(+0.63%) |
Apr 03, 2013 | 23.90 | 24.19 | 23.74 | 23.97 | 312,494 | +0.06(+0.25%) |
Apr 02, 2013 | 24.13 | 24.19 | 23.75 | 23.91 | 262,067 | -0.21(-0.87%) |
Apr 01, 2013 | 25.29 | 25.47 | 23.91 | 24.12 | 539,809 | -1.27(-5.00%) |
Mar 28, 2013 | 25.48 | 25.51 | 25.01 | 25.39 | 447,018 | +0.02(+0.08%) |
Mar 27, 2013 | 24.61 | 25.87 | 24.61 | 25.37 | 388,578 | +0.57(+2.30%) |
Mar 26, 2013 | 25.02 | 25.02 | 24.52 | 24.80 | 334,884 | -0.10(-0.40%) |
Mar 25, 2013 | 25.12 | 25.44 | 24.66 | 24.90 | 272,804 | -0.07(-0.28%) |
Mar 22, 2013 | 24.90 | 25.20 | 24.68 | 24.97 | 350,942 | +0.21(+0.85%) |
Mar 21, 2013 | 24.40 | 25.06 | 24.40 | 24.76 | 319,517 | +0.26(+1.06%) |
Mar 20, 2013 | 24.12 | 24.68 | 23.98 | 24.50 | 212,117 | +0.52(+2.17%) |
Mar 19, 2013 | 23.89 | 24.28 | 23.89 | 23.98 | 221,629 | +0.18(+0.76%) |
Mar 18, 2013 | 23.82 | 24.04 | 23.60 | 23.80 | 247,988 | -0.23(-0.96%) |
Mar 15, 2013 | 24.31 | 24.51 | 23.97 | 24.03 | 488,280 | -0.31(-1.27%) |
Mar 14, 2013 | 24.13 | 24.39 | 24.04 | 24.34 | 201,134 | +0.21(+0.87%) |
Mar 13, 2013 | 24.06 | 24.71 | 23.90 | 24.13 | 360,804 | -0.02(-0.08%) |
Mar 12, 2013 | 23.99 | 24.32 | 23.85 | 24.15 | 269,753 | +0.06(+0.25%) |
Mar 11, 2013 | 23.95 | 24.28 | 23.76 | 24.09 | 195,612 | +0.02(+0.08%) |
Mar 08, 2013 | 24.01 | 24.20 | 23.87 | 24.07 | 402,573 | +0.34(+1.43%) |
Mar 07, 2013 | 23.70 | 23.80 | 23.46 | 23.73 | 364,632 | -0.02(-0.08%) |
Mar 06, 2013 | 23.67 | 23.85 | 23.27 | 23.75 | 254,956 | +0.05(+0.21%) |
Mar 05, 2013 | 23.11 | 23.80 | 23.11 | 23.70 | 460,540 | +0.66(+2.86%) |
Mar 04, 2013 | 23.90 | 24.10 | 22.99 | 23.04 | 564,650 | -0.98(-4.08%) |
Mar 01, 2013 | 24.06 | 24.11 | 23.53 | 24.02 | 419,761 | +0.07(+0.29%) |
Feb 28, 2013 | 24.26 | 24.39 | 23.84 | 23.95 | 583,923 | -0.40(-1.64%) |
Feb 27, 2013 | 23.48 | 24.75 | 23.44 | 24.35 | 461,105 | +0.55(+2.31%) |
Feb 26, 2013 | 24.69 | 24.76 | 23.25 | 23.80 | 834,351 | -1.53(-6.04%) |
Feb 22, 2013 | 25.12 | 25.50 | 25.00 | 25.33 | 564,301 | +0.34(+1.36%) |
Feb 21, 2013 | 26.44 | 26.51 | 24.77 | 24.99 | 877,682 | -1.39(-5.27%) |
Feb 20, 2013 | 26.50 | 27.18 | 25.83 | 26.38 | 1,549,845 | +0.82(+3.21%) |
Feb 19, 2013 | 25.11 | 25.96 | 24.89 | 25.56 | 797,472 | +0.53(+2.12%) |
Feb 15, 2013 | 24.82 | 25.35 | 24.70 | 25.03 | 324,269 | +0.36(+1.46%) |
Feb 14, 2013 | 24.70 | 24.83 | 24.25 | 24.67 | 283,395 | -0.24(-0.96%) |
Feb 13, 2013 | 25.06 | 25.25 | 24.67 | 24.91 | 308,488 | -0.09(-0.36%) |
Feb 12, 2013 | 25.13 | 25.34 | 24.80 | 25.00 | 430,168 | -0.04(-0.16%) |
Feb 11, 2013 | 24.96 | 25.13 | 24.80 | 25.04 | 270,267 | +0.14(+0.56%) |
Feb 08, 2013 | 24.89 | 25.30 | 24.45 | 24.90 | 377,891 | +0.33(+1.34%) |
Feb 07, 2013 | 24.76 | 25.75 | 24.39 | 24.57 | 1,415,593 | +0.21(+0.86%) |
Feb 06, 2013 | 23.70 | 24.37 | 23.54 | 24.36 | 251,036 | +0.66(+2.78%) |
Feb 04, 2013 | 24.17 | 24.44 | 23.58 | 23.70 | 360,454 | -0.53(-2.19%) |
Feb 01, 2013 | 23.94 | 24.72 | 23.92 | 24.23 | 687,107 | +0.37(+1.55%) |
Jan 31, 2013 | 23.21 | 23.99 | 22.95 | 23.86 | 406,582 | +0.65(+2.80%) |
Jan 30, 2013 | 23.67 | 23.72 | 22.95 | 23.21 | 323,996 | -0.55(-2.31%) |
Jan 29, 2013 | 23.87 | 24.10 | 23.64 | 23.76 | 227,293 | -0.19(-0.79%) |
Jan 28, 2013 | 23.58 | 24.02 | 23.43 | 23.95 | 350,723 | +0.32(+1.35%) |
Jan 25, 2013 | 22.77 | 23.74 | 22.36 | 23.63 | 702,563 | +0.98(+4.33%) |
Jan 24, 2013 | 22.87 | 23.00 | 22.26 | 22.65 | 776,963 | -0.32(-1.39%) |
Jan 23, 2013 | 23.45 | 23.65 | 22.86 | 22.97 | 257,870 | -0.46(-1.96%) |
Jan 22, 2013 | 23.44 | 23.83 | 23.15 | 23.43 | 216,308 | +0.05(+0.21%) |
Jan 18, 2013 | 23.71 | 23.93 | 23.37 | 23.38 | 391,600 | -0.29(-1.23%) |
Jan 17, 2013 | 23.25 | 23.92 | 23.00 | 23.67 | 349,596 | +0.55(+2.38%) |
Jan 16, 2013 | 23.10 | 23.38 | 22.88 | 23.12 | 205,598 | -0.01(-0.04%) |
Jan 15, 2013 | 22.71 | 23.54 | 22.71 | 23.13 | 269,903 | +0.37(+1.63%) |
Jan 14, 2013 | 22.90 | 23.15 | 22.30 | 22.76 | 311,874 | -0.12(-0.52%) |
Jan 11, 2013 | 22.35 | 23.22 | 22.24 | 22.88 | 499,511 | +0.64(+2.88%) |
Jan 10, 2013 | 22.74 | 22.85 | 22.23 | 22.24 | 372,714 | -0.48(-2.11%) |
Jan 09, 2013 | 23.37 | 23.37 | 22.44 | 22.72 | 1,063,129 | -0.78(-3.32%) |
Jan 08, 2013 | 23.72 | 24.07 | 23.44 | 23.50 | 546,253 | -0.13(-0.55%) |
Jan 07, 2013 | 23.54 | 23.87 | 23.42 | 23.63 | 357,370 | -0.15(-0.63%) |
Jan 04, 2013 | 23.84 | 23.94 | 23.73 | 23.78 | 193,590 | -0.02(-0.08%) |
Jan 03, 2013 | 23.63 | 24.13 | 23.48 | 23.80 | 329,944 | +0.27(+1.15%) |
Jan 02, 2013 | 23.89 | 23.90 | 23.35 | 23.53 | 325,164 | +0.05(+0.21%) |
Dec 31, 2012 | 22.57 | 23.52 | 22.30 | 23.48 | 355,980 | +1.07(+4.77%) |
Dec 28, 2012 | 22.55 | 22.71 | 22.35 | 22.41 | 195,539 | -0.27(-1.19%) |
Dec 27, 2012 | 22.93 | 23.03 | 22.29 | 22.68 | 285,649 | -0.18(-0.79%) |
Dec 26, 2012 | 23.71 | 23.92 | 22.73 | 22.86 | 360,146 | -0.76(-3.22%) |
Dec 24, 2012 | 23.49 | 24.13 | 23.16 | 23.62 | 159,363 | -0.01(-0.04%) |
Dec 21, 2012 | 23.99 | 24.04 | 23.51 | 23.63 | 625,693 | -0.56(-2.32%) |
Dec 20, 2012 | 24.25 | 24.44 | 23.91 | 24.19 | 256,043 | +0.02(+0.08%) |
Dec 19, 2012 | 24.52 | 24.80 | 24.12 | 24.17 | 199,814 | -0.27(-1.10%) |
Dec 18, 2012 | 24.36 | 24.90 | 24.24 | 24.44 | 433,282 | +0.16(+0.66%) |
Dec 17, 2012 | 24.21 | 24.31 | 23.98 | 24.28 | 369,688 | +0.10(+0.41%) |
Dec 14, 2012 | 24.31 | 24.42 | 23.91 | 24.18 | 280,441 | -0.24(-0.98%) |
Dec 13, 2012 | 24.22 | 24.65 | 23.85 | 24.42 | 493,012 | +0.14(+0.58%) |
Dec 12, 2012 | 24.35 | 24.80 | 24.15 | 24.28 | 392,967 | +0.00(+0.00%) |
Dec 11, 2012 | 24.00 | 24.45 | 23.78 | 24.28 | 448,795 | +0.34(+1.42%) |
Dec 10, 2012 | 23.58 | 23.99 | 23.24 | 23.94 | 340,429 | +0.41(+1.74%) |
Dec 07, 2012 | 23.60 | 23.79 | 23.12 | 23.53 | 347,749 | +0.06(+0.26%) |
Dec 06, 2012 | 23.45 | 23.78 | 23.26 | 23.47 | 295,460 | +0.08(+0.34%) |
Dec 05, 2012 | 24.27 | 24.27 | 23.37 | 23.39 | 327,735 | -0.73(-3.03%) |
Dec 04, 2012 | 23.65 | 24.44 | 23.44 | 24.12 | 298,680 | +0.44(+1.86%) |
Nov 30, 2012 | 24.18 | 24.24 | 23.56 | 23.68 | 296,493 | -0.55(-2.27%) |
Nov 29, 2012 | 23.89 | 24.23 | 23.70 | 24.23 | 253,000 | +0.48(+2.02%) |
Nov 28, 2012 | 23.15 | 23.77 | 23.00 | 23.75 | 518,607 | +0.50(+2.15%) |
Nov 27, 2012 | 22.28 | 23.53 | 22.28 | 23.25 | 523,448 | +0.96(+4.31%) |
Nov 26, 2012 | 22.32 | 22.38 | 22.10 | 22.29 | 142,003 | -0.01(-0.04%) |
Nov 23, 2012 | 22.33 | 22.48 | 22.12 | 22.30 | 55,044 | +0.03(+0.13%) |
Nov 21, 2012 | 22.27 | 22.41 | 22.14 | 22.27 | 198,801 | +0.00(+0.00%) |
Nov 20, 2012 | 22.44 | 22.47 | 22.11 | 22.27 | 335,594 | -0.17(-0.76%) |
Nov 19, 2012 | 22.49 | 22.61 | 22.16 | 22.44 | 391,461 | +0.02(+0.09%) |
Nov 16, 2012 | 22.08 | 22.48 | 21.95 | 22.42 | 402,458 | +0.25(+1.13%) |
Nov 15, 2012 | 21.80 | 22.22 | 21.77 | 22.17 | 220,356 | +0.43(+1.98%) |
Nov 14, 2012 | 21.75 | 21.99 | 21.19 | 21.74 | 818,707 | -0.02(-0.09%) |
Nov 13, 2012 | 21.78 | 21.98 | 21.68 | 21.76 | 375,464 | -0.14(-0.64%) |
Nov 12, 2012 | 22.30 | 24.23 | 21.81 | 21.90 | 430,223 | -0.42(-1.88%) |
Nov 09, 2012 | 22.09 | 22.42 | 21.47 | 22.32 | 488,464 | +0.09(+0.40%) |
Nov 08, 2012 | 23.39 | 23.39 | 22.10 | 22.23 | 571,009 | -1.19(-5.08%) |
Nov 07, 2012 | 23.24 | 24.00 | 23.17 | 23.42 | 531,765 | -0.51(-2.13%) |
Nov 06, 2012 | 23.82 | 24.21 | 23.70 | 23.93 | 398,281 | +0.18(+0.76%) |
Nov 05, 2012 | 24.51 | 24.51 | 23.68 | 23.75 | 489,911 | -0.68(-2.78%) |
Nov 02, 2012 | 24.99 | 25.00 | 23.00 | 24.43 | 1,638,992 | +2.82(+13.05%) |
Nov 01, 2012 | 21.74 | 22.14 | 21.20 | 21.61 | 592,099 | -0.15(-0.69%) |
Oct 31, 2012 | 20.59 | 21.86 | 20.59 | 21.76 | 458,644 | +0.87(+4.16%) |
Oct 26, 2012 | 21.13 | 20.89 | 20.89 | 20.89 | 287,000 | -0.10(-0.48%) |
Oct 25, 2012 | 21.46 | 21.68 | 20.97 | 20.99 | 498,403 | -0.41(-1.92%) |
Oct 24, 2012 | 21.28 | 21.60 | 21.00 | 21.40 | 551,246 | +0.25(+1.18%) |
Oct 23, 2012 | 21.30 | 21.43 | 20.99 | 21.15 | 517,774 | -0.48(-2.22%) |
Oct 19, 2012 | 22.66 | 22.66 | 21.48 | 21.63 | 287,640 | -1.07(-4.71%) |
Oct 18, 2012 | 23.00 | 23.04 | 22.68 | 22.70 | 200,903 | -0.30(-1.30%) |
Oct 17, 2012 | 23.12 | 23.33 | 22.72 | 23.00 | 297,111 | -0.34(-1.46%) |
Oct 16, 2012 | 23.51 | 23.83 | 23.24 | 23.34 | 196,810 | -0.14(-0.60%) |
Oct 15, 2012 | 23.99 | 24.22 | 23.29 | 23.48 | 268,724 | -0.41(-1.72%) |
Oct 12, 2012 | 24.09 | 24.16 | 23.62 | 23.89 | 262,136 | -0.23(-0.95%) |
Oct 11, 2012 | 24.24 | 24.41 | 23.97 | 24.12 | 1,467,497 | +0.04(+0.17%) |
Oct 10, 2012 | 23.84 | 24.20 | 23.66 | 24.08 | 593,720 | +0.24(+1.01%) |
Oct 09, 2012 | 23.80 | 24.00 | 23.53 | 23.84 | 352,208 | -0.01(-0.04%) |
Oct 08, 2012 | 23.57 | 24.00 | 23.37 | 23.85 | 343,965 | +0.14(+0.59%) |
Oct 05, 2012 | 23.51 | 23.95 | 23.50 | 23.71 | 272,319 | +0.30(+1.28%) |
Oct 04, 2012 | 23.00 | 23.41 | 22.75 | 23.41 | 480,561 | +0.54(+2.36%) |
Oct 03, 2012 | 23.35 | 23.54 | 22.79 | 22.87 | 262,769 | -0.45(-1.93%) |
Oct 02, 2012 | 23.47 | 24.00 | 23.13 | 23.32 | 287,928 | -0.02(-0.09%) |
Oct 01, 2012 | 23.50 | 23.75 | 23.24 | 23.34 | 300,481 | -0.19(-0.81%) |
Sep 28, 2012 | 23.19 | 23.72 | 23.09 | 23.53 | 361,236 | +0.22(+0.94%) |
Sep 27, 2012 | 22.90 | 23.50 | 22.86 | 23.31 | 290,695 | +0.47(+2.06%) |
Sep 26, 2012 | 22.97 | 22.97 | 22.59 | 22.84 | 211,969 | -0.02(-0.09%) |
Sep 25, 2012 | 23.36 | 23.41 | 22.70 | 22.86 | 557,917 | -0.33(-1.42%) |
Sep 24, 2012 | 23.24 | 23.46 | 22.92 | 23.19 | 485,057 | +0.05(+0.22%) |
Sep 21, 2012 | 23.83 | 23.93 | 23.01 | 23.14 | 621,731 | -0.43(-1.82%) |
Sep 20, 2012 | 23.54 | 23.76 | 23.36 | 23.57 | 168,355 | -0.12(-0.51%) |
Sep 19, 2012 | 23.65 | 23.89 | 23.33 | 23.69 | 294,653 | +0.01(+0.04%) |
Sep 18, 2012 | 23.72 | 23.74 | 23.49 | 23.68 | 720,722 | -0.01(-0.04%) |
Sep 17, 2012 | 23.71 | 24.20 | 23.11 | 23.69 | 637,487 | +0.12(+0.51%) |
Sep 14, 2012 | 23.36 | 23.87 | 23.09 | 23.57 | 646,653 | +0.27(+1.16%) |
Sep 13, 2012 | 23.16 | 23.73 | 22.99 | 23.30 | 304,119 | -0.04(-0.17%) |
Sep 12, 2012 | 23.25 | 23.76 | 23.10 | 23.34 | 1,695,040 | +0.20(+0.86%) |
Sep 11, 2012 | 22.80 | 23.18 | 22.60 | 23.14 | 366,650 | +0.51(+2.25%) |
Sep 10, 2012 | 22.61 | 23.00 | 22.54 | 22.63 | 370,721 | -0.14(-0.61%) |
Sep 07, 2012 | 22.33 | 22.85 | 22.25 | 22.77 | 511,678 | +0.30(+1.34%) |
Sep 06, 2012 | 21.98 | 22.48 | 21.83 | 22.47 | 869,837 | +0.54(+2.46%) |
Sep 05, 2012 | 21.95 | 21.98 | 21.56 | 21.93 | 659,854 | +0.09(+0.41%) |