Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.36 | 38.44 | 37.70 | 37.97 | 0 | -0.39(-1.02%) |
Aug 29, 2013 | 38.20 | 38.59 | 37.83 | 38.36 | 563,430 | +0.09(+0.24%) |
Aug 28, 2013 | 37.05 | 38.46 | 37.05 | 38.27 | 592,428 | +1.12(+3.01%) |
Aug 27, 2013 | 37.19 | 37.52 | 36.76 | 37.15 | 431,715 | -0.75(-1.98%) |
Aug 26, 2013 | 37.43 | 38.10 | 37.34 | 37.90 | 380,784 | +0.29(+0.77%) |
Aug 23, 2013 | 37.04 | 37.64 | 36.88 | 37.61 | 0 | +0.59(+1.59%) |
Aug 22, 2013 | 36.34 | 37.09 | 36.30 | 37.02 | 251,312 | +0.77(+2.12%) |
Aug 21, 2013 | 36.17 | 36.64 | 35.74 | 36.25 | 332,857 | -0.13(-0.36%) |
Aug 20, 2013 | 35.99 | 36.60 | 35.80 | 36.38 | 220,425 | +0.51(+1.42%) |
Aug 19, 2013 | 36.19 | 36.81 | 35.86 | 35.87 | 386,725 | -0.37(-1.03%) |
Aug 16, 2013 | 35.83 | 36.58 | 35.83 | 36.24 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 35.60 | 36.37 | 34.34 | 36.01 | 891,682 | -0.74(-2.01%) |
Aug 14, 2013 | 36.86 | 36.94 | 35.82 | 36.75 | 371,445 | +0.05(+0.14%) |
Aug 13, 2013 | 36.13 | 37.05 | 36.03 | 36.70 | 355,326 | +0.63(+1.75%) |
Aug 12, 2013 | 34.75 | 36.10 | 34.75 | 36.07 | 380,009 | +1.08(+3.09%) |
Aug 09, 2013 | 35.23 | 35.24 | 34.60 | 34.99 | 370,869 | -0.12(-0.34%) |
Aug 08, 2013 | 35.74 | 35.97 | 35.03 | 35.11 | 221,941 | -0.34(-0.96%) |
Aug 07, 2013 | 35.41 | 35.66 | 35.11 | 35.45 | 322,331 | -0.03(-0.08%) |
Aug 06, 2013 | 35.35 | 35.76 | 35.00 | 35.48 | 380,670 | +0.05(+0.14%) |
Aug 05, 2013 | 35.45 | 35.71 | 35.19 | 35.43 | 254,419 | +0.03(+0.08%) |
Aug 02, 2013 | 34.91 | 35.50 | 34.71 | 35.40 | 509,848 | +0.39(+1.11%) |
Aug 01, 2013 | 34.76 | 35.90 | 34.10 | 35.01 | 1,833,545 | -1.55(-4.24%) |
Jul 31, 2013 | 37.60 | 37.86 | 36.44 | 36.56 | 916,191 | -0.95(-2.53%) |
Jul 30, 2013 | 36.92 | 38.03 | 36.87 | 37.51 | 0 | +0.88(+2.40%) |
Jul 29, 2013 | 36.60 | 37.07 | 36.17 | 36.63 | 0 | -0.06(-0.16%) |
Jul 26, 2013 | 37.48 | 37.57 | 36.44 | 36.69 | 0 | -1.23(-3.24%) |
Jul 25, 2013 | 37.33 | 38.40 | 37.00 | 37.92 | 0 | +0.63(+1.69%) |
Jul 24, 2013 | 36.97 | 37.94 | 36.97 | 37.29 | 0 | +0.78(+2.14%) |
Jul 23, 2013 | 36.74 | 37.17 | 36.46 | 36.51 | 0 | -0.08(-0.22%) |
Jul 22, 2013 | 37.43 | 37.61 | 36.55 | 36.59 | 0 | -0.81(-2.17%) |
Jul 19, 2013 | 37.21 | 37.77 | 37.09 | 37.40 | 0 | -0.05(-0.13%) |
Jul 18, 2013 | 37.10 | 37.76 | 37.03 | 37.45 | 0 | +0.51(+1.38%) |
Jul 17, 2013 | 36.19 | 37.10 | 35.96 | 36.94 | 458,477 | +0.72(+1.99%) |
Jul 16, 2013 | 36.89 | 37.14 | 35.98 | 36.22 | 0 | -1.19(-3.18%) |
Jul 15, 2013 | 37.44 | 37.98 | 37.31 | 37.41 | 0 | -0.07(-0.19%) |
Jul 12, 2013 | 37.09 | 37.88 | 37.05 | 37.48 | 0 | +0.38(+1.02%) |
Jul 11, 2013 | 37.14 | 37.32 | 36.43 | 37.10 | 0 | +0.36(+0.98%) |
Jul 10, 2013 | 35.75 | 36.77 | 35.75 | 36.74 | 0 | +0.93(+2.60%) |
Jul 09, 2013 | 35.73 | 36.26 | 35.57 | 35.81 | 0 | +0.24(+0.67%) |
Jul 08, 2013 | 36.40 | 36.42 | 35.52 | 35.57 | 0 | -0.60(-1.66%) |
Jul 05, 2013 | 36.24 | 36.39 | 35.62 | 36.17 | 0 | +0.55(+1.54%) |
Jul 03, 2013 | 35.13 | 35.90 | 34.83 | 35.62 | 0 | +0.20(+0.56%) |
Jul 02, 2013 | 35.40 | 35.81 | 34.79 | 35.42 | 0 | -0.11(-0.31%) |
Jul 01, 2013 | 35.64 | 36.31 | 35.43 | 35.53 | 0 | +0.16(+0.45%) |
Jun 28, 2013 | 35.40 | 35.70 | 35.11 | 35.37 | 744,174 | +0.41(+1.17%) |
Jun 26, 2013 | 34.72 | 35.14 | 34.21 | 34.96 | 0 | +0.54(+1.57%) |
Jun 25, 2013 | 34.67 | 34.98 | 33.87 | 34.42 | 0 | +0.27(+0.79%) |
Jun 24, 2013 | 34.11 | 34.49 | 33.51 | 34.15 | 0 | -0.34(-0.99%) |
Jun 21, 2013 | 34.03 | 34.52 | 33.25 | 34.49 | 697,167 | +0.64(+1.89%) |
Jun 20, 2013 | 34.65 | 35.00 | 33.50 | 33.85 | 0 | -1.46(-4.13%) |
Jun 19, 2013 | 35.31 | 35.75 | 35.02 | 35.31 | 0 | -0.11(-0.31%) |
Jun 18, 2013 | 34.07 | 35.86 | 33.62 | 35.42 | 0 | +1.42(+4.18%) |
Jun 17, 2013 | 33.60 | 34.00 | 33.01 | 34.00 | 375,273 | +0.66(+1.98%) |
Jun 14, 2013 | 33.91 | 34.03 | 33.24 | 33.34 | 0 | -0.60(-1.77%) |
Jun 13, 2013 | 32.77 | 33.95 | 32.41 | 33.94 | 572,025 | +1.14(+3.48%) |
Jun 12, 2013 | 32.73 | 33.10 | 32.29 | 32.80 | 512,108 | +0.37(+1.14%) |
Jun 11, 2013 | 33.03 | 33.84 | 32.42 | 32.43 | 584,158 | -1.06(-3.17%) |
Jun 10, 2013 | 33.30 | 33.52 | 32.85 | 33.49 | 0 | +0.38(+1.15%) |
Jun 07, 2013 | 32.85 | 33.53 | 32.34 | 33.11 | 0 | +0.61(+1.88%) |
Jun 06, 2013 | 31.60 | 32.68 | 31.54 | 32.50 | 899,205 | +1.00(+3.17%) |
Jun 05, 2013 | 31.62 | 31.88 | 30.78 | 31.50 | 0 | -0.25(-0.79%) |
Jun 04, 2013 | 32.10 | 33.14 | 31.48 | 31.75 | 0 | -0.20(-0.63%) |
Jun 03, 2013 | 32.91 | 33.15 | 31.53 | 31.95 | 621,168 | -0.81(-2.47%) |
May 31, 2013 | 33.08 | 33.56 | 32.74 | 32.76 | 392,044 | -0.68(-2.03%) |
May 30, 2013 | 33.04 | 33.65 | 32.94 | 33.44 | 529,233 | +0.49(+1.49%) |
May 29, 2013 | 31.93 | 32.96 | 31.81 | 32.95 | 596,959 | +0.76(+2.35%) |
May 28, 2013 | 32.38 | 32.77 | 32.10 | 32.20 | 542,682 | +0.34(+1.08%) |
May 24, 2013 | 31.93 | 32.13 | 31.53 | 31.85 | 0 | -0.25(-0.78%) |
May 23, 2013 | 32.09 | 32.53 | 31.81 | 32.10 | 0 | -0.43(-1.32%) |
May 22, 2013 | 33.20 | 33.87 | 32.30 | 32.53 | 0 | -0.52(-1.57%) |
May 21, 2013 | 33.93 | 34.14 | 32.99 | 33.05 | 0 | -0.92(-2.71%) |
May 20, 2013 | 34.08 | 34.84 | 33.80 | 33.97 | 0 | -1.23(-3.49%) |
May 17, 2013 | 35.69 | 36.04 | 35.17 | 35.20 | 0 | -0.37(-1.04%) |
May 16, 2013 | 36.02 | 37.12 | 35.46 | 35.57 | 1,382,726 | +0.79(+2.27%) |
May 15, 2013 | 34.58 | 35.36 | 34.37 | 34.78 | 0 | -0.35(-1.00%) |
May 13, 2013 | 35.54 | 35.81 | 34.93 | 35.13 | 0 | -0.61(-1.71%) |
May 10, 2013 | 34.97 | 35.85 | 34.65 | 35.74 | 0 | +0.87(+2.49%) |
May 09, 2013 | 34.63 | 34.99 | 34.30 | 34.87 | 0 | +0.10(+0.29%) |
May 08, 2013 | 34.56 | 35.34 | 34.44 | 34.77 | 0 | +0.14(+0.40%) |
May 07, 2013 | 34.69 | 34.91 | 34.29 | 34.63 | 0 | -0.01(-0.03%) |
May 06, 2013 | 33.69 | 34.82 | 33.55 | 34.64 | 0 | +0.86(+2.55%) |
May 03, 2013 | 32.93 | 33.94 | 32.54 | 33.78 | 0 | +1.24(+3.81%) |
May 02, 2013 | 31.84 | 32.73 | 31.81 | 32.54 | 0 | +0.80(+2.52%) |
May 01, 2013 | 33.76 | 34.22 | 31.72 | 31.74 | 0 | +0.29(+0.92%) |
Apr 30, 2013 | 30.42 | 31.64 | 29.72 | 31.45 | 1,913,614 | +0.76(+2.48%) |
Apr 29, 2013 | 29.83 | 30.96 | 29.81 | 30.69 | 918,654 | +0.79(+2.64%) |
Apr 26, 2013 | 30.50 | 30.50 | 29.74 | 29.90 | 783,513 | -0.77(-2.51%) |
Apr 25, 2013 | 30.70 | 31.25 | 30.46 | 30.67 | 829,209 | +0.15(+0.49%) |
Apr 24, 2013 | 30.34 | 31.04 | 29.94 | 30.52 | 724,800 | +0.06(+0.20%) |
Apr 23, 2013 | 30.31 | 30.72 | 29.99 | 30.46 | 632,159 | +0.45(+1.50%) |
Apr 22, 2013 | 29.68 | 30.58 | 28.91 | 30.01 | 1,683,790 | +0.41(+1.39%) |
Apr 19, 2013 | 29.95 | 31.46 | 28.65 | 29.60 | 1,300,953 | -0.02(-0.07%) |
Apr 18, 2013 | 31.04 | 31.37 | 29.55 | 29.62 | 1,024,981 | -1.23(-3.99%) |
Apr 17, 2013 | 32.30 | 32.30 | 30.79 | 30.85 | 1,117,645 | -1.81(-5.54%) |
Apr 16, 2013 | 32.45 | 33.16 | 32.21 | 32.66 | 809,599 | +0.46(+1.43%) |
Apr 15, 2013 | 33.18 | 33.49 | 32.04 | 32.20 | 753,795 | -1.20(-3.59%) |
Apr 12, 2013 | 33.36 | 33.62 | 32.59 | 33.40 | 621,053 | -0.04(-0.12%) |
Apr 11, 2013 | 34.91 | 34.91 | 33.40 | 33.44 | 1,002,030 | -1.74(-4.95%) |
Apr 10, 2013 | 33.86 | 35.25 | 33.86 | 35.18 | 1,028,511 | +1.46(+4.33%) |
Apr 09, 2013 | 33.82 | 33.93 | 33.24 | 33.72 | 1,101,754 | -0.11(-0.33%) |
Apr 08, 2013 | 33.82 | 34.00 | 33.15 | 33.83 | 786,162 | +0.06(+0.18%) |
Apr 05, 2013 | 33.07 | 33.90 | 32.18 | 33.77 | 2,367,335 | -2.20(-6.12%) |
Apr 04, 2013 | 36.03 | 36.28 | 35.55 | 35.97 | 411,464 | +0.11(+0.31%) |
Apr 03, 2013 | 37.00 | 37.04 | 35.42 | 35.86 | 593,745 | -0.95(-2.58%) |
Apr 02, 2013 | 38.10 | 38.25 | 36.75 | 36.81 | 438,440 | -1.01(-2.67%) |
Apr 01, 2013 | 38.80 | 38.99 | 37.61 | 37.82 | 550,603 | -0.99(-2.55%) |
Mar 28, 2013 | 38.57 | 38.97 | 38.13 | 38.81 | 453,601 | +0.31(+0.81%) |
Mar 27, 2013 | 37.90 | 38.75 | 37.64 | 38.50 | 397,178 | +0.36(+0.94%) |
Mar 26, 2013 | 37.93 | 38.23 | 37.09 | 38.14 | 411,848 | +0.55(+1.46%) |
Mar 25, 2013 | 37.67 | 37.80 | 37.06 | 37.59 | 738,439 | -0.04(-0.11%) |
Mar 22, 2013 | 38.68 | 38.68 | 37.44 | 37.63 | 634,181 | -0.76(-1.98%) |
Mar 21, 2013 | 38.68 | 38.94 | 38.25 | 38.39 | 818,630 | -0.73(-1.87%) |
Mar 20, 2013 | 38.56 | 39.31 | 38.53 | 39.12 | 463,391 | +0.76(+1.98%) |
Mar 19, 2013 | 38.49 | 38.70 | 37.99 | 38.36 | 583,128 | +0.26(+0.68%) |
Mar 18, 2013 | 38.36 | 38.87 | 38.01 | 38.10 | 1,032,560 | -0.91(-2.33%) |
Mar 15, 2013 | 39.39 | 39.52 | 38.50 | 39.01 | 867,359 | -0.38(-0.96%) |
Mar 14, 2013 | 38.69 | 39.52 | 38.69 | 39.39 | 1,198,453 | +0.92(+2.39%) |
Mar 13, 2013 | 38.06 | 38.69 | 37.77 | 38.47 | 603,301 | +0.38(+1.00%) |
Mar 12, 2013 | 38.16 | 38.35 | 37.83 | 38.09 | 561,268 | -0.19(-0.50%) |
Mar 11, 2013 | 38.04 | 38.50 | 37.59 | 38.28 | 612,362 | +0.18(+0.47%) |
Mar 08, 2013 | 37.58 | 38.21 | 36.93 | 38.10 | 853,066 | +0.90(+2.42%) |
Mar 07, 2013 | 36.92 | 37.49 | 36.38 | 37.20 | 1,021,115 | +0.40(+1.09%) |
Mar 06, 2013 | 37.25 | 37.25 | 36.67 | 36.80 | 846,310 | -0.34(-0.92%) |
Mar 05, 2013 | 37.35 | 37.67 | 36.86 | 37.14 | 783,540 | +0.14(+0.38%) |
Mar 04, 2013 | 36.79 | 37.60 | 36.47 | 37.00 | 980,940 | +0.13(+0.35%) |
Mar 01, 2013 | 36.74 | 37.12 | 35.77 | 36.87 | 862,708 | -0.05(-0.14%) |
Feb 28, 2013 | 37.87 | 38.12 | 36.92 | 36.92 | 655,762 | -0.39(-1.05%) |
Feb 27, 2013 | 36.55 | 37.70 | 36.16 | 37.31 | 633,004 | +0.77(+2.11%) |
Feb 26, 2013 | 36.79 | 37.34 | 36.22 | 36.54 | 727,861 | -0.53(-1.43%) |
Feb 22, 2013 | 36.78 | 37.68 | 36.52 | 37.07 | 867,910 | +0.63(+1.73%) |
Feb 21, 2013 | 37.12 | 37.12 | 35.93 | 36.44 | 951,602 | -0.68(-1.83%) |
Feb 20, 2013 | 37.92 | 38.59 | 37.07 | 37.12 | 1,216,929 | -0.80(-2.11%) |
Feb 19, 2013 | 37.39 | 38.10 | 37.32 | 37.92 | 738,491 | +0.59(+1.58%) |
Feb 15, 2013 | 38.00 | 38.00 | 36.96 | 37.33 | 974,650 | -0.50(-1.32%) |
Feb 14, 2013 | 36.64 | 38.08 | 36.64 | 37.83 | 1,363,034 | +0.97(+2.63%) |
Feb 13, 2013 | 36.63 | 37.04 | 36.17 | 36.86 | 1,321,241 | +0.17(+0.46%) |
Feb 12, 2013 | 35.96 | 36.84 | 35.87 | 36.69 | 1,093,703 | +0.67(+1.87%) |
Feb 11, 2013 | 35.64 | 36.11 | 35.48 | 36.02 | 649,007 | +0.27(+0.77%) |
Feb 08, 2013 | 35.54 | 35.91 | 35.28 | 35.74 | 716,307 | +0.33(+0.93%) |
Feb 07, 2013 | 35.74 | 35.87 | 35.01 | 35.41 | 887,360 | -0.47(-1.31%) |
Feb 06, 2013 | 34.66 | 36.56 | 34.66 | 35.88 | 1,110,997 | +0.69(+1.96%) |
Feb 04, 2013 | 34.93 | 35.84 | 34.72 | 35.19 | 1,319,597 | -0.27(-0.76%) |
Feb 01, 2013 | 34.10 | 36.27 | 34.10 | 35.46 | 3,792,969 | +2.02(+6.04%) |
Jan 31, 2013 | 31.90 | 33.60 | 31.90 | 33.44 | 2,178,953 | +1.56(+4.89%) |
Jan 30, 2013 | 31.33 | 32.37 | 30.69 | 31.88 | 1,541,795 | +0.20(+0.63%) |
Jan 29, 2013 | 32.07 | 32.37 | 31.48 | 31.68 | 1,075,387 | -0.62(-1.92%) |
Jan 28, 2013 | 31.98 | 32.57 | 31.90 | 32.30 | 876,366 | +0.36(+1.13%) |
Jan 25, 2013 | 31.78 | 32.17 | 31.02 | 31.94 | 473,602 | +0.33(+1.04%) |
Jan 24, 2013 | 31.04 | 31.76 | 30.53 | 31.61 | 791,738 | +0.14(+0.44%) |
Jan 23, 2013 | 31.38 | 31.73 | 31.16 | 31.47 | 602,597 | +0.16(+0.51%) |
Jan 22, 2013 | 31.70 | 31.70 | 31.13 | 31.31 | 499,401 | -0.38(-1.20%) |
Jan 18, 2013 | 31.83 | 32.25 | 31.55 | 31.69 | 729,986 | -0.30(-0.94%) |
Jan 17, 2013 | 32.32 | 32.70 | 31.85 | 31.99 | 1,604,939 | -0.52(-1.60%) |
Jan 16, 2013 | 31.16 | 32.54 | 31.16 | 32.51 | 1,180,459 | +1.22(+3.90%) |
Jan 15, 2013 | 30.98 | 31.42 | 30.53 | 31.29 | 482,492 | +0.14(+0.45%) |
Jan 14, 2013 | 30.97 | 31.49 | 30.62 | 31.15 | 1,156,073 | +0.19(+0.61%) |
Jan 11, 2013 | 31.04 | 31.20 | 30.18 | 30.96 | 1,230,695 | -0.03(-0.10%) |
Jan 10, 2013 | 31.74 | 31.84 | 29.97 | 30.99 | 1,871,464 | -0.67(-2.12%) |
Jan 09, 2013 | 31.47 | 31.95 | 31.10 | 31.66 | 664,293 | +0.53(+1.70%) |
Jan 08, 2013 | 31.53 | 31.75 | 30.78 | 31.13 | 901,882 | -0.61(-1.92%) |
Jan 07, 2013 | 32.18 | 32.51 | 31.45 | 31.74 | 835,500 | -0.74(-2.28%) |
Jan 04, 2013 | 33.10 | 33.10 | 32.42 | 32.48 | 588,296 | -0.45(-1.37%) |
Jan 03, 2013 | 32.86 | 33.76 | 32.38 | 32.93 | 1,111,105 | +0.04(+0.12%) |
Jan 02, 2013 | 33.21 | 33.21 | 31.21 | 32.89 | 1,634,687 | +1.68(+5.38%) |
Dec 31, 2012 | 30.64 | 31.28 | 30.62 | 31.21 | 1,209,484 | +0.52(+1.69%) |
Dec 28, 2012 | 30.47 | 30.89 | 30.39 | 30.69 | 1,353,957 | -0.01(-0.03%) |
Dec 27, 2012 | 30.98 | 31.07 | 30.15 | 30.70 | 996,542 | -0.14(-0.45%) |
Dec 26, 2012 | 31.50 | 31.70 | 30.79 | 30.84 | 434,510 | -0.32(-1.03%) |
Dec 24, 2012 | 31.25 | 31.77 | 30.95 | 31.16 | 294,807 | +0.07(+0.23%) |
Dec 21, 2012 | 31.36 | 31.44 | 30.90 | 31.09 | 2,080,376 | -0.77(-2.42%) |
Dec 20, 2012 | 32.67 | 33.00 | 31.56 | 31.86 | 1,113,770 | -0.68(-2.09%) |
Dec 19, 2012 | 33.21 | 33.56 | 32.39 | 32.54 | 809,061 | -0.88(-2.63%) |
Dec 18, 2012 | 33.07 | 33.49 | 32.97 | 33.42 | 954,468 | +0.59(+1.80%) |
Dec 17, 2012 | 33.80 | 33.80 | 31.96 | 32.83 | 2,310,429 | -1.06(-3.13%) |
Dec 14, 2012 | 34.53 | 35.04 | 33.65 | 33.89 | 836,878 | -1.01(-2.89%) |
Dec 13, 2012 | 35.02 | 36.00 | 34.73 | 34.90 | 568,505 | -0.23(-0.65%) |
Dec 12, 2012 | 35.60 | 35.85 | 34.99 | 35.13 | 731,274 | -0.40(-1.13%) |
Dec 11, 2012 | 35.13 | 35.90 | 35.06 | 35.53 | 808,594 | +0.63(+1.81%) |
Dec 10, 2012 | 33.99 | 35.24 | 33.94 | 34.90 | 449,404 | +0.84(+2.47%) |
Dec 07, 2012 | 34.62 | 34.86 | 33.76 | 34.06 | 448,208 | -0.42(-1.22%) |
Dec 06, 2012 | 34.17 | 34.53 | 33.99 | 34.48 | 315,581 | +0.28(+0.82%) |
Dec 05, 2012 | 34.14 | 34.58 | 33.60 | 34.20 | 699,949 | +0.10(+0.29%) |
Dec 04, 2012 | 34.39 | 34.42 | 33.60 | 34.10 | 1,032,866 | -1.13(-3.21%) |
Nov 30, 2012 | 35.12 | 35.75 | 34.58 | 35.23 | 771,142 | +0.11(+0.31%) |
Nov 29, 2012 | 34.76 | 35.13 | 34.46 | 35.12 | 965,130 | +0.74(+2.15%) |
Nov 28, 2012 | 33.72 | 34.41 | 33.34 | 34.38 | 1,039,952 | +0.18(+0.53%) |
Nov 27, 2012 | 34.00 | 34.69 | 33.77 | 34.20 | 1,120,388 | +0.10(+0.29%) |
Nov 26, 2012 | 32.53 | 34.25 | 32.04 | 34.10 | 1,170,472 | +1.54(+4.73%) |
Nov 23, 2012 | 31.96 | 32.85 | 31.57 | 32.56 | 457,689 | +0.80(+2.52%) |
Nov 21, 2012 | 31.85 | 32.56 | 31.28 | 31.76 | 389,386 | -0.03(-0.09%) |
Nov 20, 2012 | 32.17 | 32.49 | 31.44 | 31.79 | 582,802 | -0.37(-1.15%) |
Nov 19, 2012 | 32.20 | 32.69 | 31.54 | 32.16 | 862,635 | +0.27(+0.85%) |
Nov 16, 2012 | 31.43 | 32.05 | 30.76 | 31.89 | 1,006,010 | +0.45(+1.43%) |
Nov 15, 2012 | 31.75 | 31.76 | 30.58 | 31.44 | 697,471 | -0.27(-0.85%) |
Nov 14, 2012 | 32.16 | 33.27 | 31.57 | 31.71 | 1,519,328 | +0.98(+3.19%) |
Nov 13, 2012 | 31.16 | 31.76 | 30.70 | 30.73 | 540,128 | -0.79(-2.51%) |
Nov 12, 2012 | 32.26 | 32.32 | 31.41 | 31.52 | 649,684 | -0.44(-1.38%) |
Nov 09, 2012 | 32.26 | 32.48 | 31.55 | 31.96 | 672,435 | -0.06(-0.19%) |
Nov 08, 2012 | 32.86 | 33.16 | 32.00 | 32.02 | 512,081 | -0.91(-2.76%) |
Nov 07, 2012 | 32.62 | 33.23 | 32.33 | 32.93 | 1,262,070 | -0.31(-0.93%) |
Nov 06, 2012 | 32.94 | 33.54 | 32.50 | 33.24 | 888,135 | +0.76(+2.34%) |
Nov 05, 2012 | 31.92 | 32.60 | 31.76 | 32.48 | 1,121,162 | +0.44(+1.37%) |
Nov 02, 2012 | 32.81 | 32.81 | 31.64 | 32.04 | 942,620 | -0.95(-2.88%) |
Nov 01, 2012 | 32.52 | 33.93 | 32.40 | 32.99 | 1,645,736 | -0.19(-0.57%) |
Oct 31, 2012 | 34.69 | 35.78 | 32.65 | 33.18 | 4,007,065 | +3.28(+10.97%) |
Oct 26, 2012 | 30.90 | 29.90 | 29.90 | 29.90 | 1,727,800 | -0.90(-2.92%) |
Oct 25, 2012 | 31.49 | 31.49 | 30.75 | 30.80 | 827,977 | -0.48(-1.53%) |
Oct 24, 2012 | 32.36 | 32.68 | 30.84 | 31.28 | 712,538 | -0.84(-2.62%) |
Oct 23, 2012 | 31.16 | 32.36 | 31.16 | 32.12 | 553,546 | +0.44(+1.39%) |
Oct 19, 2012 | 32.94 | 32.94 | 31.53 | 31.68 | 620,961 | -1.33(-4.03%) |
Oct 18, 2012 | 33.35 | 33.55 | 32.88 | 33.01 | 705,489 | -0.39(-1.17%) |
Oct 17, 2012 | 33.00 | 33.69 | 32.60 | 33.40 | 1,026,782 | +0.34(+1.03%) |
Oct 16, 2012 | 31.86 | 33.18 | 31.86 | 33.06 | 783,533 | +1.37(+4.32%) |
Oct 15, 2012 | 30.90 | 31.72 | 30.67 | 31.69 | 822,097 | +0.63(+2.03%) |
Oct 12, 2012 | 30.62 | 31.27 | 30.39 | 31.06 | 819,891 | +0.60(+1.97%) |
Oct 11, 2012 | 30.58 | 30.90 | 30.04 | 30.46 | 593,391 | +0.25(+0.83%) |
Oct 10, 2012 | 31.08 | 31.08 | 29.88 | 30.21 | 854,664 | -0.72(-2.33%) |
Oct 09, 2012 | 31.83 | 31.88 | 30.75 | 30.93 | 812,055 | -0.95(-2.98%) |
Oct 08, 2012 | 32.74 | 32.74 | 31.58 | 31.88 | 1,002,672 | -1.13(-3.42%) |
Oct 05, 2012 | 33.54 | 34.26 | 32.90 | 33.01 | 367,683 | -0.33(-0.99%) |
Oct 04, 2012 | 33.29 | 33.60 | 32.68 | 33.34 | 369,937 | +0.13(+0.39%) |
Oct 03, 2012 | 33.00 | 33.30 | 32.56 | 33.21 | 456,087 | +0.27(+0.82%) |
Oct 02, 2012 | 33.35 | 33.47 | 32.52 | 32.94 | 805,952 | -0.04(-0.12%) |
Oct 01, 2012 | 33.68 | 34.55 | 32.91 | 32.98 | 935,090 | -0.33(-0.99%) |
Sep 28, 2012 | 33.58 | 34.04 | 33.07 | 33.31 | 585,807 | -0.60(-1.77%) |
Sep 27, 2012 | 32.83 | 34.57 | 32.76 | 33.91 | 796,182 | +1.40(+4.31%) |
Sep 26, 2012 | 33.56 | 33.56 | 32.22 | 32.51 | 1,054,849 | -0.98(-2.93%) |
Sep 25, 2012 | 34.93 | 35.12 | 33.47 | 33.49 | 889,194 | -0.93(-2.70%) |
Sep 24, 2012 | 34.94 | 35.00 | 34.29 | 34.42 | 452,603 | -0.54(-1.54%) |
Sep 21, 2012 | 35.17 | 35.27 | 34.63 | 34.96 | 590,762 | +0.27(+0.78%) |
Sep 20, 2012 | 34.99 | 35.32 | 34.39 | 34.69 | 487,936 | -0.77(-2.17%) |
Sep 19, 2012 | 35.71 | 36.16 | 35.36 | 35.46 | 869,845 | -0.04(-0.11%) |
Sep 18, 2012 | 35.03 | 35.53 | 34.87 | 35.50 | 486,470 | +0.29(+0.82%) |
Sep 17, 2012 | 35.93 | 36.07 | 34.78 | 35.21 | 524,241 | -0.99(-2.73%) |
Sep 14, 2012 | 34.56 | 36.61 | 34.56 | 36.20 | 1,312,035 | +1.67(+4.82%) |
Sep 13, 2012 | 33.96 | 34.95 | 33.71 | 34.53 | 684,089 | +0.52(+1.54%) |
Sep 12, 2012 | 33.88 | 34.26 | 33.68 | 34.01 | 645,858 | +0.11(+0.32%) |
Sep 11, 2012 | 34.25 | 34.59 | 33.78 | 33.90 | 574,593 | -0.52(-1.51%) |
Sep 10, 2012 | 34.07 | 35.17 | 33.85 | 34.42 | 1,284,941 | +0.50(+1.47%) |
Sep 07, 2012 | 33.57 | 34.08 | 33.16 | 33.92 | 1,188,931 | +0.25(+0.74%) |
Sep 06, 2012 | 31.90 | 33.68 | 31.85 | 33.67 | 1,205,295 | +2.10(+6.65%) |
Sep 05, 2012 | 31.62 | 31.95 | 31.31 | 31.57 | 774,086 | -0.32(-1.00%) |