Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.03 | 34.18 | 33.87 | 33.94 | 254,008 | -0.09(-0.27%) |
Aug 29, 2013 | 34.07 | 34.20 | 33.93 | 34.03 | 226,657 | -0.15(-0.45%) |
Aug 28, 2013 | 34.05 | 34.28 | 33.93 | 34.19 | 402,044 | +0.12(+0.36%) |
Aug 27, 2013 | 33.89 | 34.26 | 33.87 | 34.06 | 505,906 | -0.07(-0.20%) |
Aug 26, 2013 | 34.43 | 34.43 | 34.09 | 34.13 | 2,036,116 | -0.23(-0.66%) |
Aug 23, 2013 | 34.13 | 34.43 | 34.02 | 34.36 | 246,117 | +0.23(+0.68%) |
Aug 22, 2013 | 33.99 | 34.27 | 33.88 | 34.13 | 218,158 | +0.23(+0.66%) |
Aug 21, 2013 | 33.99 | 34.14 | 33.78 | 33.90 | 464,764 | -0.36(-1.06%) |
Aug 20, 2013 | 33.97 | 34.49 | 33.97 | 34.26 | 346,506 | +0.30(+0.89%) |
Aug 19, 2013 | 34.27 | 34.32 | 33.90 | 33.96 | 370,827 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.56 | 34.08 | 34.25 | 302,362 | -0.34(-0.99%) |
Aug 15, 2013 | 34.90 | 34.90 | 34.57 | 34.59 | 585,772 | -0.49(-1.39%) |
Aug 14, 2013 | 35.34 | 35.34 | 34.92 | 35.08 | 519,780 | -0.25(-0.72%) |
Aug 13, 2013 | 35.54 | 35.54 | 35.29 | 35.33 | 295,120 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.41 | 35.54 | 295,307 | -0.15(-0.41%) |
Aug 09, 2013 | 35.96 | 35.98 | 35.68 | 35.68 | 324,614 | -0.24(-0.66%) |
Aug 08, 2013 | 35.85 | 36.02 | 35.73 | 35.92 | 257,148 | +0.09(+0.25%) |
Aug 07, 2013 | 35.49 | 35.84 | 35.49 | 35.83 | 265,576 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.90 | 35.62 | 35.66 | 182,907 | -0.23(-0.65%) |
Aug 05, 2013 | 36.07 | 36.07 | 35.89 | 35.89 | 309,877 | -0.22(-0.61%) |
Aug 02, 2013 | 36.23 | 36.23 | 35.93 | 36.11 | 200,908 | -0.07(-0.18%) |
Aug 01, 2013 | 36.01 | 36.24 | 35.91 | 36.18 | 311,657 | +0.33(+0.92%) |
Jul 31, 2013 | 36.06 | 36.07 | 35.70 | 35.84 | 309,359 | -0.20(-0.55%) |
Jul 30, 2013 | 36.10 | 36.29 | 35.97 | 36.04 | 1,282,766 | +0.04(+0.12%) |
Jul 29, 2013 | 35.88 | 36.14 | 35.88 | 36.00 | 4,541,929 | +0.08(+0.21%) |
Jul 26, 2013 | 35.70 | 35.94 | 35.53 | 35.92 | 346,781 | +0.12(+0.32%) |
Jul 25, 2013 | 35.47 | 35.81 | 35.47 | 35.81 | 277,314 | +0.30(+0.85%) |
Jul 24, 2013 | 36.08 | 36.08 | 35.38 | 35.51 | 264,233 | -0.55(-1.53%) |
Jul 23, 2013 | 35.97 | 36.13 | 35.91 | 36.06 | 321,450 | +0.11(+0.30%) |
Jul 22, 2013 | 35.99 | 36.09 | 35.92 | 35.95 | 2,040,775 | -0.06(-0.16%) |
Jul 19, 2013 | 35.96 | 36.08 | 35.89 | 36.01 | 431,941 | +0.01(+0.02%) |
Jul 18, 2013 | 35.72 | 36.03 | 35.66 | 36.00 | 443,550 | +0.33(+0.94%) |
Jul 17, 2013 | 35.76 | 35.89 | 35.57 | 35.67 | 551,176 | -0.03(-0.09%) |
Jul 16, 2013 | 35.85 | 35.91 | 35.53 | 35.70 | 625,560 | -0.20(-0.56%) |
Jul 15, 2013 | 35.44 | 35.93 | 35.27 | 35.90 | 12,743,432 | +0.60(+1.69%) |
Jul 12, 2013 | 35.13 | 35.34 | 34.98 | 35.30 | 139,429 | +0.08(+0.24%) |
Jul 11, 2013 | 34.98 | 35.24 | 34.96 | 35.22 | 229,469 | +0.52(+1.51%) |
Jul 10, 2013 | 34.54 | 34.73 | 34.42 | 34.70 | 355,160 | +0.14(+0.40%) |
Jul 09, 2013 | 34.34 | 34.58 | 34.27 | 34.56 | 573,648 | +0.29(+0.85%) |
Jul 08, 2013 | 33.90 | 34.35 | 33.85 | 34.27 | 1,611,918 | +0.46(+1.35%) |
Jul 05, 2013 | 33.97 | 33.98 | 33.45 | 33.81 | 437,661 | -0.08(-0.23%) |
Jul 03, 2013 | 33.85 | 33.97 | 33.70 | 33.89 | 329,132 | -0.04(-0.12%) |
Jul 02, 2013 | 33.89 | 34.15 | 33.81 | 33.93 | 977,891 | -0.01(-0.04%) |
Jul 01, 2013 | 34.43 | 34.52 | 33.84 | 33.94 | 17,092,972 | -0.43(-1.26%) |
Jun 28, 2013 | 34.26 | 34.54 | 34.05 | 34.37 | 270,031 | +0.13(+0.38%) |
Jun 27, 2013 | 34.30 | 34.57 | 34.20 | 34.24 | 417,027 | +0.06(+0.18%) |
Jun 26, 2013 | 33.98 | 34.27 | 33.88 | 34.18 | 859,820 | +0.42(+1.25%) |
Jun 25, 2013 | 33.56 | 33.85 | 33.33 | 33.76 | 718,868 | +0.40(+1.19%) |
Jun 24, 2013 | 33.09 | 33.58 | 32.90 | 33.36 | 896,401 | -0.03(-0.08%) |
Jun 21, 2013 | 33.18 | 33.54 | 32.76 | 33.39 | 461,016 | +0.42(+1.28%) |
Jun 20, 2013 | 33.73 | 33.73 | 32.93 | 32.97 | 603,491 | -1.00(-2.95%) |
Jun 19, 2013 | 34.66 | 34.73 | 33.96 | 33.97 | 496,606 | -0.74(-2.14%) |
Jun 18, 2013 | 34.50 | 34.75 | 34.38 | 34.71 | 209,723 | +0.25(+0.71%) |
Jun 17, 2013 | 34.53 | 34.71 | 34.32 | 34.47 | 282,456 | +0.11(+0.33%) |
Jun 14, 2013 | 34.27 | 34.50 | 34.24 | 34.35 | 279,844 | +0.05(+0.14%) |
Jun 13, 2013 | 33.73 | 34.32 | 33.66 | 34.31 | 264,306 | +0.55(+1.63%) |
Jun 12, 2013 | 34.15 | 34.33 | 33.71 | 33.76 | 362,740 | -0.21(-0.60%) |
Jun 11, 2013 | 33.95 | 34.23 | 33.86 | 33.96 | 274,008 | -0.22(-0.64%) |
Jun 10, 2013 | 34.33 | 34.33 | 34.00 | 34.18 | 251,387 | -0.03(-0.08%) |
Jun 07, 2013 | 34.09 | 34.32 | 33.91 | 34.21 | 266,673 | +0.25(+0.74%) |
Jun 06, 2013 | 33.51 | 33.97 | 33.51 | 33.96 | 369,956 | +0.39(+1.15%) |
Jun 05, 2013 | 33.75 | 33.75 | 33.49 | 33.57 | 471,518 | -0.26(-0.78%) |
Jun 04, 2013 | 34.04 | 34.08 | 33.67 | 33.84 | 394,739 | -0.18(-0.54%) |
Jun 03, 2013 | 33.95 | 34.24 | 33.62 | 34.02 | 1,103,957 | +0.05(+0.14%) |
May 31, 2013 | 34.07 | 34.56 | 33.97 | 33.97 | 331,200 | -0.21(-0.60%) |
May 30, 2013 | 34.19 | 34.64 | 34.15 | 34.18 | 237,783 | +0.19(+0.57%) |
May 29, 2013 | 34.35 | 34.35 | 33.69 | 33.98 | 333,631 | -0.53(-1.55%) |
May 28, 2013 | 34.86 | 34.93 | 34.38 | 34.52 | 266,890 | -0.33(-0.94%) |
May 24, 2013 | 35.10 | 35.10 | 34.77 | 34.84 | 242,690 | -0.39(-1.11%) |
May 23, 2013 | 35.20 | 35.33 | 34.73 | 35.24 | 645,380 | -0.26(-0.74%) |
May 22, 2013 | 36.04 | 36.33 | 35.36 | 35.50 | 295,275 | -0.58(-1.61%) |
May 21, 2013 | 36.02 | 36.18 | 35.85 | 36.08 | 173,975 | +0.08(+0.22%) |
May 20, 2013 | 36.09 | 36.16 | 35.95 | 36.00 | 256,685 | -0.15(-0.41%) |
May 17, 2013 | 35.95 | 36.15 | 35.84 | 36.15 | 159,627 | +0.35(+0.98%) |
May 16, 2013 | 36.05 | 36.05 | 35.75 | 35.80 | 223,188 | -0.29(-0.79%) |
May 15, 2013 | 35.70 | 36.30 | 35.69 | 36.08 | 281,207 | +0.61(+1.71%) |
May 13, 2013 | 35.59 | 35.59 | 35.35 | 35.48 | 302,729 | -0.18(-0.49%) |
May 10, 2013 | 35.51 | 35.66 | 35.33 | 35.65 | 540,160 | +0.14(+0.40%) |
May 09, 2013 | 36.03 | 36.13 | 35.46 | 35.51 | 508,126 | -0.55(-1.54%) |
May 08, 2013 | 36.21 | 36.37 | 35.97 | 36.07 | 292,033 | -0.27(-0.74%) |
May 07, 2013 | 36.05 | 36.34 | 36.05 | 36.34 | 151,535 | +0.32(+0.88%) |
May 06, 2013 | 36.52 | 36.52 | 36.01 | 36.02 | 255,606 | -0.45(-1.23%) |
May 03, 2013 | 36.71 | 36.65 | 36.43 | 36.47 | 301,888 | +0.00(+0.00%) |
May 02, 2013 | 36.52 | 36.58 | 36.31 | 36.47 | 129,730 | -0.05(-0.14%) |
May 01, 2013 | 37.00 | 37.00 | 36.49 | 36.52 | 835,299 | -0.42(-1.14%) |
Apr 30, 2013 | 36.81 | 36.95 | 36.73 | 36.94 | 238,100 | +0.16(+0.44%) |
Apr 29, 2013 | 36.58 | 36.87 | 36.49 | 36.78 | 203,787 | +0.30(+0.82%) |
Apr 26, 2013 | 36.51 | 36.62 | 36.46 | 36.48 | 87,386 | +0.00(+0.00%) |
Apr 25, 2013 | 36.54 | 36.63 | 36.39 | 36.48 | 151,640 | +0.02(+0.05%) |
Apr 24, 2013 | 36.31 | 36.57 | 36.18 | 36.47 | 164,487 | +0.13(+0.37%) |
Apr 23, 2013 | 36.30 | 36.33 | 36.05 | 36.33 | 184,985 | +0.08(+0.23%) |
Apr 22, 2013 | 36.31 | 36.37 | 36.02 | 36.25 | 275,268 | -0.04(-0.10%) |
Apr 19, 2013 | 35.78 | 36.29 | 35.78 | 36.29 | 151,621 | +0.53(+1.48%) |
Apr 18, 2013 | 35.66 | 35.81 | 35.59 | 35.76 | 195,666 | +0.14(+0.38%) |
Apr 17, 2013 | 35.69 | 35.75 | 35.39 | 35.62 | 202,122 | -0.23(-0.64%) |
Apr 16, 2013 | 35.52 | 35.87 | 35.31 | 35.85 | 140,456 | +0.44(+1.25%) |
Apr 15, 2013 | 35.80 | 36.01 | 35.41 | 35.41 | 241,921 | -0.57(-1.59%) |
Apr 12, 2013 | 35.79 | 36.00 | 35.79 | 35.98 | 404,613 | +0.07(+0.19%) |
Apr 11, 2013 | 35.82 | 35.94 | 35.80 | 35.91 | 282,595 | +0.14(+0.40%) |
Apr 10, 2013 | 35.56 | 35.87 | 35.56 | 35.77 | 654,829 | +0.27(+0.76%) |
Apr 09, 2013 | 35.64 | 35.64 | 35.47 | 35.50 | 180,936 | -0.11(-0.30%) |
Apr 08, 2013 | 35.28 | 35.60 | 35.16 | 35.60 | 224,401 | +0.31(+0.87%) |
Apr 05, 2013 | 34.93 | 35.32 | 34.93 | 35.30 | 187,307 | +0.12(+0.33%) |
Apr 04, 2013 | 34.88 | 35.18 | 34.88 | 35.18 | 190,072 | +0.31(+0.90%) |
Apr 03, 2013 | 35.05 | 35.10 | 34.79 | 34.87 | 126,999 | -0.14(-0.40%) |
Apr 02, 2013 | 34.92 | 35.13 | 34.91 | 35.01 | 338,546 | +0.10(+0.30%) |
Apr 01, 2013 | 35.06 | 35.06 | 34.78 | 34.91 | 511,220 | -0.08(-0.24%) |
Mar 28, 2013 | 34.57 | 35.02 | 34.57 | 34.99 | 167,701 | +0.43(+1.24%) |
Mar 27, 2013 | 34.32 | 34.59 | 34.32 | 34.56 | 161,995 | +0.12(+0.36%) |
Mar 26, 2013 | 34.13 | 34.44 | 34.13 | 34.44 | 147,250 | +0.32(+0.95%) |
Mar 25, 2013 | 34.28 | 34.39 | 33.97 | 34.11 | 306,153 | -0.06(-0.16%) |
Mar 22, 2013 | 34.14 | 34.24 | 34.09 | 34.17 | 112,235 | +0.09(+0.25%) |
Mar 21, 2013 | 34.19 | 34.23 | 34.07 | 34.08 | 239,423 | -0.15(-0.43%) |
Mar 20, 2013 | 34.07 | 34.29 | 34.05 | 34.23 | 117,097 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.09 | 33.81 | 33.97 | 172,203 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.89 | 207,712 | -0.19(-0.54%) |
Mar 15, 2013 | 33.85 | 34.11 | 33.82 | 34.08 | 143,604 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.92 | 33.77 | 33.87 | 229,677 | +0.04(+0.13%) |
Mar 13, 2013 | 33.72 | 33.84 | 33.63 | 33.83 | 124,128 | +0.11(+0.33%) |
Mar 12, 2013 | 33.85 | 33.85 | 33.61 | 33.72 | 97,839 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.85 | 33.66 | 33.84 | 215,751 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.78 | 33.51 | 33.74 | 147,050 | +0.11(+0.32%) |
Mar 07, 2013 | 33.76 | 33.81 | 33.61 | 33.63 | 87,401 | -0.12(-0.37%) |
Mar 06, 2013 | 33.83 | 33.85 | 33.66 | 33.76 | 101,945 | -0.02(-0.06%) |
Mar 05, 2013 | 33.64 | 33.84 | 33.64 | 33.78 | 122,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.19 | 33.62 | 33.19 | 33.58 | 281,320 | +0.33(+0.99%) |
Mar 01, 2013 | 33.03 | 33.27 | 32.94 | 33.25 | 261,469 | +0.08(+0.24%) |
Feb 28, 2013 | 33.19 | 33.32 | 33.07 | 33.17 | 180,888 | +0.06(+0.17%) |
Feb 27, 2013 | 32.84 | 33.17 | 32.82 | 33.11 | 111,653 | +0.32(+0.97%) |
Feb 26, 2013 | 32.80 | 32.96 | 32.67 | 32.80 | 221,495 | +0.13(+0.40%) |
Feb 25, 2013 | 33.17 | 33.32 | 32.66 | 32.66 | 311,777 | -0.37(-1.12%) |
Feb 22, 2013 | 32.76 | 33.04 | 32.76 | 33.04 | 81,977 | +0.34(+1.04%) |
Feb 21, 2013 | 32.79 | 32.86 | 32.67 | 32.70 | 103,283 | -0.17(-0.52%) |
Feb 20, 2013 | 32.97 | 33.14 | 32.86 | 32.87 | 98,475 | -0.10(-0.30%) |
Feb 19, 2013 | 32.69 | 32.97 | 32.69 | 32.97 | 162,689 | +0.31(+0.95%) |
Feb 15, 2013 | 32.60 | 32.68 | 32.60 | 32.66 | 115,695 | +0.06(+0.19%) |
Feb 14, 2013 | 32.73 | 32.78 | 32.51 | 32.60 | 75,298 | -0.23(-0.70%) |
Feb 13, 2013 | 32.86 | 32.94 | 32.76 | 32.82 | 85,649 | -0.02(-0.05%) |
Feb 12, 2013 | 32.71 | 32.84 | 32.66 | 32.84 | 93,680 | +0.14(+0.44%) |
Feb 11, 2013 | 32.62 | 32.71 | 32.59 | 32.70 | 154,697 | +0.09(+0.26%) |
Feb 08, 2013 | 32.59 | 32.61 | 32.50 | 32.61 | 109,699 | +0.01(+0.02%) |
Feb 07, 2013 | 32.53 | 32.72 | 32.46 | 32.61 | 100,098 | +0.09(+0.26%) |
Feb 06, 2013 | 32.31 | 32.52 | 32.22 | 32.52 | 220,680 | +0.21(+0.65%) |
Feb 04, 2013 | 32.41 | 32.45 | 32.29 | 32.31 | 158,302 | -0.23(-0.71%) |
Feb 01, 2013 | 32.46 | 32.58 | 32.46 | 32.54 | 152,727 | +0.12(+0.37%) |
Jan 31, 2013 | 32.29 | 32.44 | 32.25 | 32.42 | 217,431 | +0.12(+0.38%) |
Jan 30, 2013 | 32.43 | 32.43 | 32.24 | 32.30 | 525,508 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.32 | 32.00 | 32.31 | 181,199 | +0.29(+0.89%) |
Jan 28, 2013 | 32.03 | 32.09 | 31.87 | 32.03 | 1,386,426 | -0.01(-0.02%) |
Jan 25, 2013 | 31.98 | 32.04 | 31.80 | 32.04 | 104,498 | +0.10(+0.30%) |
Jan 24, 2013 | 31.86 | 31.99 | 31.83 | 31.94 | 166,501 | +0.14(+0.44%) |
Jan 23, 2013 | 31.85 | 31.85 | 31.69 | 31.80 | 113,413 | -0.10(-0.30%) |
Jan 22, 2013 | 31.54 | 31.90 | 31.54 | 31.90 | 201,353 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.59 | 31.34 | 31.59 | 156,475 | +0.22(+0.71%) |
Jan 17, 2013 | 31.29 | 31.45 | 31.26 | 31.37 | 148,147 | +0.15(+0.48%) |
Jan 16, 2013 | 31.35 | 31.37 | 31.21 | 31.22 | 156,167 | -0.16(-0.52%) |
Jan 15, 2013 | 31.24 | 31.40 | 31.19 | 31.39 | 196,765 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.39 | 31.27 | 31.27 | 164,662 | -0.05(-0.15%) |
Jan 11, 2013 | 31.28 | 31.36 | 31.24 | 31.32 | 131,848 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.17 | 31.28 | 146,630 | +0.12(+0.38%) |
Jan 09, 2013 | 31.25 | 31.25 | 31.06 | 31.16 | 296,782 | -0.04(-0.11%) |
Jan 08, 2013 | 31.24 | 31.29 | 31.09 | 31.20 | 178,977 | -0.08(-0.24%) |
Jan 07, 2013 | 31.60 | 31.60 | 31.26 | 31.27 | 252,114 | -0.35(-1.12%) |
Jan 04, 2013 | 31.54 | 31.65 | 31.46 | 31.62 | 284,284 | +0.16(+0.51%) |
Jan 03, 2013 | 31.45 | 31.57 | 31.33 | 31.46 | 218,077 | +0.04(+0.13%) |
Jan 02, 2013 | 31.33 | 31.42 | 31.23 | 31.42 | 392,139 | +0.57(+1.85%) |
Dec 31, 2012 | 30.32 | 30.91 | 30.23 | 30.85 | 3,711,636 | +0.41(+1.35%) |
Dec 28, 2012 | 30.52 | 30.80 | 30.44 | 30.44 | 595,614 | -0.26(-0.86%) |
Dec 27, 2012 | 30.76 | 30.83 | 30.42 | 30.71 | 777,326 | -0.08(-0.27%) |
Dec 26, 2012 | 31.11 | 31.14 | 30.76 | 30.79 | 458,436 | -0.24(-0.77%) |
Dec 24, 2012 | 31.11 | 31.19 | 30.92 | 31.03 | 1,730,922 | -0.20(-0.64%) |
Dec 21, 2012 | 31.02 | 31.28 | 31.02 | 31.23 | 523,002 | -0.09(-0.30%) |
Dec 20, 2012 | 31.24 | 31.35 | 31.16 | 31.32 | 762,952 | +0.09(+0.27%) |
Dec 19, 2012 | 31.49 | 31.49 | 31.22 | 31.24 | 124,593 | -0.22(-0.71%) |
Dec 18, 2012 | 31.29 | 31.50 | 31.21 | 31.46 | 761,039 | +0.21(+0.68%) |
Dec 17, 2012 | 30.94 | 31.27 | 30.82 | 31.24 | 9,790,558 | +0.47(+1.53%) |
Dec 14, 2012 | 30.85 | 30.90 | 30.74 | 30.77 | 69,151 | -0.10(-0.33%) |
Dec 13, 2012 | 31.01 | 31.01 | 30.76 | 30.88 | 65,838 | -0.15(-0.47%) |
Dec 12, 2012 | 31.08 | 31.24 | 30.98 | 31.02 | 228,168 | -0.02(-0.08%) |
Dec 11, 2012 | 31.02 | 31.15 | 30.95 | 31.05 | 97,120 | +0.06(+0.18%) |
Dec 10, 2012 | 30.94 | 31.02 | 30.89 | 30.99 | 151,182 | +0.04(+0.13%) |
Dec 07, 2012 | 31.01 | 31.07 | 30.85 | 30.95 | 385,800 | +0.00(+0.01%) |
Dec 06, 2012 | 31.00 | 31.11 | 30.88 | 30.95 | 806,131 | -0.06(-0.18%) |
Dec 05, 2012 | 30.59 | 31.12 | 30.56 | 31.00 | 473,183 | +0.43(+1.42%) |
Dec 04, 2012 | 30.70 | 30.77 | 30.53 | 30.57 | 64,400 | -0.28(-0.92%) |
Nov 30, 2012 | 30.62 | 30.88 | 30.61 | 30.85 | 281,209 | +0.25(+0.80%) |
Nov 29, 2012 | 30.52 | 30.61 | 30.36 | 30.61 | 527,468 | +0.18(+0.60%) |
Nov 28, 2012 | 30.22 | 30.43 | 30.06 | 30.43 | 207,486 | +0.13(+0.44%) |
Nov 27, 2012 | 30.19 | 30.40 | 30.19 | 30.29 | 50,771 | +0.10(+0.32%) |
Nov 26, 2012 | 29.78 | 30.34 | 29.77 | 30.20 | 254,216 | +0.36(+1.20%) |
Nov 23, 2012 | 29.99 | 29.99 | 29.73 | 29.84 | 33,614 | -0.09(-0.31%) |
Nov 21, 2012 | 29.99 | 29.99 | 29.66 | 29.93 | 135,114 | -0.05(-0.15%) |
Nov 20, 2012 | 30.02 | 30.05 | 29.78 | 29.98 | 71,689 | -0.05(-0.18%) |
Nov 19, 2012 | 30.23 | 30.23 | 29.89 | 30.03 | 659,131 | +0.01(+0.04%) |
Nov 16, 2012 | 29.67 | 30.03 | 29.61 | 30.02 | 158,351 | +0.33(+1.12%) |
Nov 15, 2012 | 29.88 | 30.03 | 29.53 | 29.68 | 137,198 | -0.18(-0.59%) |
Nov 14, 2012 | 30.15 | 30.15 | 29.83 | 29.86 | 138,571 | -0.26(-0.85%) |
Nov 13, 2012 | 29.88 | 30.31 | 29.61 | 30.12 | 116,341 | +0.11(+0.38%) |
Nov 12, 2012 | 30.30 | 30.30 | 29.96 | 30.00 | 113,744 | -0.25(-0.83%) |
Nov 09, 2012 | 30.38 | 30.50 | 30.26 | 30.26 | 86,382 | -0.22(-0.71%) |
Nov 08, 2012 | 30.58 | 30.79 | 30.33 | 30.47 | 114,308 | -0.08(-0.27%) |
Nov 07, 2012 | 31.05 | 31.05 | 30.37 | 30.55 | 189,122 | -0.66(-2.12%) |
Nov 06, 2012 | 31.20 | 31.33 | 31.09 | 31.22 | 216,169 | +0.05(+0.16%) |
Nov 05, 2012 | 31.52 | 31.52 | 31.14 | 31.17 | 201,601 | -0.44(-1.39%) |
Nov 02, 2012 | 31.90 | 31.98 | 31.56 | 31.61 | 71,562 | -0.23(-0.74%) |
Nov 01, 2012 | 32.13 | 32.16 | 31.82 | 31.84 | 41,236 | -0.25(-0.77%) |
Oct 31, 2012 | 31.91 | 32.16 | 31.87 | 32.09 | 247,578 | +0.23(+0.71%) |
Oct 26, 2012 | 31.88 | 31.86 | 31.86 | 31.86 | 28,481 | +0.03(+0.10%) |
Oct 25, 2012 | 31.84 | 31.89 | 31.65 | 31.83 | 100,137 | +0.11(+0.35%) |
Oct 24, 2012 | 31.95 | 31.96 | 31.70 | 31.72 | 55,435 | -0.21(-0.67%) |
Oct 23, 2012 | 32.00 | 32.00 | 31.79 | 31.93 | 41,552 | -0.42(-1.30%) |
Oct 19, 2012 | 32.57 | 32.57 | 32.27 | 32.35 | 40,283 | -0.22(-0.66%) |
Oct 18, 2012 | 32.45 | 32.58 | 32.44 | 32.57 | 56,961 | +0.11(+0.33%) |
Oct 17, 2012 | 32.17 | 32.51 | 32.15 | 32.46 | 50,869 | +0.40(+1.24%) |
Oct 16, 2012 | 32.10 | 32.12 | 31.96 | 32.07 | 34,711 | +0.11(+0.36%) |
Oct 15, 2012 | 31.76 | 31.95 | 31.68 | 31.95 | 24,297 | +0.20(+0.63%) |
Oct 12, 2012 | 32.00 | 32.00 | 31.71 | 31.76 | 31,290 | -0.20(-0.62%) |
Oct 11, 2012 | 31.97 | 32.13 | 31.93 | 31.95 | 35,154 | +0.04(+0.13%) |
Oct 10, 2012 | 32.02 | 32.07 | 31.90 | 31.91 | 117,554 | -0.11(-0.33%) |
Oct 09, 2012 | 31.98 | 32.13 | 31.94 | 32.02 | 81,542 | -0.05(-0.17%) |
Oct 08, 2012 | 32.07 | 32.10 | 31.91 | 32.07 | 28,419 | +0.04(+0.13%) |
Oct 05, 2012 | 32.07 | 32.21 | 32.01 | 32.03 | 52,990 | -0.06(-0.18%) |
Oct 04, 2012 | 31.95 | 32.18 | 31.95 | 32.09 | 183,967 | +0.20(+0.63%) |
Oct 03, 2012 | 31.74 | 31.96 | 31.74 | 31.88 | 62,110 | +0.18(+0.56%) |
Oct 02, 2012 | 31.66 | 31.78 | 31.59 | 31.71 | 51,572 | +0.11(+0.34%) |
Oct 01, 2012 | 31.78 | 31.89 | 31.57 | 31.60 | 89,258 | -0.14(-0.44%) |
Sep 28, 2012 | 31.54 | 31.76 | 31.48 | 31.74 | 65,110 | +0.13(+0.43%) |
Sep 27, 2012 | 31.78 | 31.78 | 31.52 | 31.60 | 67,767 | -0.12(-0.37%) |
Sep 26, 2012 | 31.54 | 31.90 | 31.54 | 31.72 | 87,484 | +0.05(+0.17%) |
Sep 25, 2012 | 31.92 | 31.92 | 31.67 | 31.67 | 40,266 | -0.07(-0.22%) |
Sep 24, 2012 | 31.35 | 31.77 | 31.35 | 31.74 | 59,041 | +0.30(+0.94%) |
Sep 21, 2012 | 31.49 | 31.49 | 31.36 | 31.44 | 331,408 | +0.07(+0.24%) |
Sep 20, 2012 | 31.23 | 31.42 | 31.23 | 31.37 | 41,678 | +0.07(+0.24%) |
Sep 19, 2012 | 31.26 | 31.39 | 31.23 | 31.29 | 38,657 | +0.05(+0.17%) |
Sep 18, 2012 | 31.34 | 31.34 | 31.19 | 31.24 | 108,674 | -0.11(-0.34%) |
Sep 17, 2012 | 31.46 | 31.58 | 31.29 | 31.35 | 133,838 | -0.16(-0.51%) |
Sep 14, 2012 | 31.71 | 31.74 | 31.46 | 31.51 | 90,352 | -0.23(-0.72%) |
Sep 13, 2012 | 31.35 | 31.74 | 31.31 | 31.74 | 59,635 | +0.42(+1.34%) |
Sep 12, 2012 | 31.52 | 31.52 | 31.28 | 31.32 | 76,276 | -0.15(-0.47%) |
Sep 11, 2012 | 31.58 | 31.58 | 31.47 | 31.47 | 109,351 | -0.11(-0.35%) |
Sep 10, 2012 | 31.59 | 31.67 | 31.58 | 31.58 | 171,271 | +0.00(+0.01%) |
Sep 07, 2012 | 31.71 | 31.73 | 31.55 | 31.57 | 121,052 | -0.13(-0.41%) |
Sep 06, 2012 | 31.39 | 31.71 | 31.39 | 31.70 | 105,004 | +0.39(+1.25%) |
Sep 05, 2012 | 31.46 | 31.48 | 31.31 | 31.31 | 58,549 | -0.13(-0.41%) |