Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.78 | 51.21 | 50.09 | 50.31 | 149,653 | -0.09(-0.17%) |
Nov 27, 2013 | 51.01 | 51.50 | 49.75 | 50.40 | 432,898 | -0.34(-0.67%) |
Nov 26, 2013 | 50.85 | 50.91 | 49.52 | 50.74 | 489,902 | -0.21(-0.41%) |
Nov 25, 2013 | 51.65 | 51.67 | 50.36 | 50.95 | 226,226 | +0.67(+1.34%) |
Nov 22, 2013 | 51.71 | 52.22 | 50.07 | 50.27 | 322,796 | -1.18(-2.30%) |
Nov 21, 2013 | 50.69 | 52.50 | 49.41 | 51.46 | 435,663 | +0.88(+1.75%) |
Nov 20, 2013 | 49.22 | 50.67 | 48.89 | 50.58 | 277,068 | +1.41(+2.86%) |
Nov 19, 2013 | 48.40 | 49.22 | 48.39 | 49.17 | 232,944 | +0.89(+1.84%) |
Nov 18, 2013 | 49.25 | 49.54 | 48.06 | 48.28 | 334,165 | -0.28(-0.58%) |
Nov 15, 2013 | 48.84 | 50.11 | 48.40 | 48.56 | 544,463 | +0.16(+0.32%) |
Nov 14, 2013 | 48.47 | 48.67 | 48.08 | 48.40 | 173,231 | +0.06(+0.12%) |
Nov 13, 2013 | 47.91 | 48.97 | 47.74 | 48.35 | 500,317 | +0.44(+0.93%) |
Nov 12, 2013 | 47.60 | 48.15 | 46.72 | 47.90 | 252,422 | +0.36(+0.76%) |
Nov 11, 2013 | 46.58 | 48.12 | 46.41 | 47.54 | 397,793 | +0.96(+2.06%) |
Nov 08, 2013 | 46.70 | 47.04 | 45.14 | 46.58 | 410,175 | -0.17(-0.36%) |
Nov 07, 2013 | 48.20 | 48.20 | 46.21 | 46.75 | 470,441 | -0.91(-1.92%) |
Nov 06, 2013 | 47.36 | 47.84 | 44.38 | 47.66 | 877,915 | +1.56(+3.39%) |
Nov 05, 2013 | 45.82 | 46.58 | 44.79 | 46.10 | 591,561 | +0.19(+0.41%) |
Nov 04, 2013 | 44.51 | 46.13 | 44.29 | 45.91 | 773,112 | +1.70(+3.85%) |
Nov 01, 2013 | 42.68 | 44.49 | 42.59 | 44.21 | 787,347 | +1.77(+4.16%) |
Oct 31, 2013 | 42.20 | 42.57 | 41.63 | 42.44 | 351,042 | +0.80(+1.93%) |
Oct 30, 2013 | 42.33 | 42.50 | 41.60 | 41.64 | 326,650 | -0.35(-0.83%) |
Oct 29, 2013 | 40.98 | 42.01 | 40.85 | 41.99 | 292,326 | +1.17(+2.88%) |
Oct 28, 2013 | 40.93 | 41.41 | 40.56 | 40.81 | 272,289 | +0.03(+0.06%) |
Oct 25, 2013 | 41.50 | 41.84 | 40.49 | 40.79 | 862,624 | -0.55(-1.32%) |
Oct 24, 2013 | 43.39 | 43.47 | 40.81 | 41.33 | 1,258,685 | -2.68(-6.09%) |
Oct 23, 2013 | 44.55 | 44.86 | 43.67 | 44.01 | 462,184 | -0.56(-1.27%) |
Oct 22, 2013 | 44.64 | 45.15 | 44.17 | 44.58 | 466,087 | +0.19(+0.44%) |
Oct 21, 2013 | 44.12 | 45.63 | 43.92 | 44.38 | 761,994 | +0.54(+1.23%) |
Oct 18, 2013 | 43.96 | 44.12 | 43.32 | 43.85 | 546,281 | +0.55(+1.26%) |
Oct 17, 2013 | 42.46 | 44.11 | 42.25 | 43.30 | 1,120,964 | +1.06(+2.50%) |
Oct 16, 2013 | 41.69 | 42.64 | 41.69 | 42.24 | 441,273 | +0.55(+1.32%) |
Oct 15, 2013 | 41.67 | 42.27 | 41.02 | 41.69 | 389,790 | +0.13(+0.31%) |
Oct 14, 2013 | 41.96 | 42.05 | 40.61 | 41.56 | 561,331 | -0.60(-1.42%) |
Oct 11, 2013 | 42.90 | 43.14 | 41.88 | 42.16 | 655,678 | -1.03(-2.37%) |
Oct 10, 2013 | 42.83 | 43.41 | 42.41 | 43.18 | 409,711 | +0.72(+1.70%) |
Oct 09, 2013 | 41.46 | 43.05 | 41.46 | 42.46 | 717,069 | +1.03(+2.49%) |
Oct 08, 2013 | 42.78 | 42.83 | 41.33 | 41.43 | 383,059 | -0.67(-1.60%) |
Oct 07, 2013 | 42.18 | 42.60 | 41.79 | 42.11 | 379,228 | -0.12(-0.28%) |
Oct 04, 2013 | 42.35 | 42.65 | 41.75 | 42.22 | 496,927 | +0.01(+0.03%) |
Oct 03, 2013 | 42.69 | 42.89 | 41.66 | 42.21 | 705,975 | +0.62(+1.48%) |
Oct 02, 2013 | 41.03 | 41.68 | 40.37 | 41.59 | 402,942 | +0.53(+1.28%) |
Oct 01, 2013 | 40.52 | 41.17 | 40.38 | 41.07 | 447,435 | +0.43(+1.05%) |
Sep 30, 2013 | 40.52 | 41.18 | 40.25 | 40.64 | 399,411 | -0.60(-1.46%) |
Sep 27, 2013 | 40.23 | 41.66 | 39.96 | 41.24 | 614,858 | +0.73(+1.79%) |
Sep 26, 2013 | 42.30 | 42.73 | 39.88 | 40.52 | 821,280 | -1.39(-3.31%) |
Sep 25, 2013 | 41.61 | 42.65 | 41.45 | 41.90 | 371,061 | +0.15(+0.36%) |
Sep 24, 2013 | 42.15 | 42.15 | 40.74 | 41.76 | 463,152 | +0.47(+1.15%) |
Sep 23, 2013 | 40.49 | 41.65 | 40.28 | 41.28 | 618,186 | +1.06(+2.63%) |
Sep 20, 2013 | 39.67 | 40.42 | 39.66 | 40.22 | 625,215 | +0.79(+1.99%) |
Sep 19, 2013 | 40.23 | 40.50 | 38.46 | 39.44 | 564,899 | -0.73(-1.83%) |
Sep 18, 2013 | 39.13 | 40.23 | 38.94 | 40.17 | 501,684 | +1.30(+3.36%) |
Sep 17, 2013 | 38.35 | 39.32 | 38.05 | 38.87 | 596,604 | +0.66(+1.73%) |
Sep 16, 2013 | 38.80 | 38.92 | 37.31 | 38.21 | 817,854 | -0.38(-0.99%) |
Sep 13, 2013 | 37.73 | 38.93 | 37.60 | 38.59 | 861,657 | +0.71(+1.88%) |
Sep 12, 2013 | 38.64 | 38.76 | 36.81 | 37.88 | 929,366 | -0.17(-0.44%) |
Sep 11, 2013 | 36.25 | 38.15 | 36.12 | 38.04 | 908,928 | +1.75(+4.81%) |
Sep 10, 2013 | 35.51 | 36.31 | 35.49 | 36.30 | 728,540 | +0.91(+2.57%) |
Sep 09, 2013 | 35.25 | 35.47 | 34.62 | 35.39 | 356,809 | +0.33(+0.94%) |
Sep 06, 2013 | 35.53 | 35.66 | 34.63 | 35.06 | 888,989 | -0.64(-1.78%) |
Sep 05, 2013 | 34.08 | 35.70 | 33.87 | 35.70 | 1,248,263 | +1.71(+5.04%) |
Sep 04, 2013 | 33.94 | 34.11 | 33.68 | 33.98 | 896,231 | +0.19(+0.58%) |
Sep 03, 2013 | 34.62 | 34.72 | 33.48 | 33.79 | 498,520 | -0.19(-0.57%) |
Aug 30, 2013 | 34.56 | 34.78 | 33.90 | 33.98 | 635,845 | -0.51(-1.47%) |
Aug 29, 2013 | 34.21 | 34.64 | 34.11 | 34.49 | 578,795 | +0.26(+0.76%) |
Aug 28, 2013 | 34.68 | 34.85 | 33.92 | 34.23 | 775,402 | +0.28(+0.82%) |
Aug 27, 2013 | 33.44 | 34.07 | 33.20 | 33.95 | 631,479 | +0.40(+1.18%) |
Aug 26, 2013 | 33.64 | 33.96 | 33.37 | 33.55 | 389,960 | +0.04(+0.12%) |
Aug 23, 2013 | 33.51 | 33.68 | 33.06 | 33.51 | 210,678 | +0.07(+0.21%) |
Aug 22, 2013 | 33.29 | 33.62 | 33.06 | 33.44 | 207,753 | +0.42(+1.28%) |
Aug 21, 2013 | 33.59 | 33.74 | 32.83 | 33.02 | 352,232 | -0.46(-1.38%) |
Aug 20, 2013 | 32.44 | 33.75 | 32.44 | 33.48 | 562,767 | +1.04(+3.20%) |
Aug 19, 2013 | 33.74 | 33.92 | 32.44 | 32.44 | 526,369 | -1.38(-4.07%) |
Aug 16, 2013 | 34.31 | 34.58 | 33.76 | 33.82 | 387,488 | -0.67(-1.94%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.18 | 34.49 | 672,784 | -1.21(-3.38%) |
Aug 14, 2013 | 35.66 | 36.01 | 35.44 | 35.70 | 358,927 | +0.02(+0.05%) |
Aug 13, 2013 | 36.23 | 36.23 | 35.43 | 35.68 | 479,421 | -0.46(-1.28%) |
Aug 12, 2013 | 36.20 | 36.39 | 36.04 | 36.14 | 590,517 | -0.01(-0.04%) |
Aug 09, 2013 | 35.96 | 36.48 | 35.84 | 36.15 | 443,291 | +0.19(+0.54%) |
Aug 08, 2013 | 35.51 | 36.27 | 35.42 | 35.96 | 462,387 | +0.66(+1.87%) |
Aug 07, 2013 | 35.40 | 35.52 | 34.97 | 35.30 | 411,712 | -0.08(-0.22%) |
Aug 06, 2013 | 35.59 | 35.82 | 35.05 | 35.37 | 587,928 | -0.10(-0.27%) |
Aug 05, 2013 | 34.63 | 35.84 | 34.59 | 35.47 | 981,122 | +0.88(+2.56%) |
Aug 02, 2013 | 33.87 | 34.69 | 33.79 | 34.59 | 602,248 | +0.80(+2.35%) |
Aug 01, 2013 | 34.60 | 35.53 | 33.75 | 33.79 | 1,417,137 | +1.17(+3.58%) |
Jul 31, 2013 | 31.82 | 32.71 | 31.51 | 32.62 | 619,817 | +0.99(+3.12%) |
Jul 30, 2013 | 31.33 | 31.74 | 31.20 | 31.64 | 281,405 | +0.34(+1.09%) |
Jul 29, 2013 | 31.60 | 31.86 | 31.12 | 31.30 | 246,735 | -0.34(-1.07%) |
Jul 26, 2013 | 31.51 | 31.99 | 31.46 | 31.64 | 239,732 | -0.07(-0.22%) |
Jul 25, 2013 | 31.15 | 31.74 | 30.83 | 31.71 | 269,029 | +0.43(+1.37%) |
Jul 24, 2013 | 31.04 | 31.29 | 30.89 | 31.28 | 319,780 | +0.29(+0.95%) |
Jul 23, 2013 | 31.33 | 31.45 | 30.92 | 30.98 | 224,070 | -0.25(-0.80%) |
Jul 22, 2013 | 31.49 | 31.59 | 31.20 | 31.23 | 330,557 | -0.24(-0.75%) |
Jul 19, 2013 | 31.45 | 31.57 | 31.37 | 31.47 | 333,365 | -0.10(-0.32%) |
Jul 18, 2013 | 31.49 | 31.74 | 31.41 | 31.57 | 298,498 | +0.03(+0.10%) |
Jul 17, 2013 | 31.66 | 31.91 | 31.37 | 31.54 | 411,584 | -0.08(-0.24%) |
Jul 16, 2013 | 31.90 | 31.90 | 31.18 | 31.62 | 507,207 | -0.31(-0.96%) |
Jul 15, 2013 | 32.44 | 32.62 | 31.90 | 31.92 | 525,300 | -0.47(-1.45%) |
Jul 12, 2013 | 32.41 | 32.81 | 32.21 | 32.39 | 628,744 | -0.05(-0.16%) |
Jul 11, 2013 | 32.51 | 32.57 | 32.19 | 32.44 | 480,711 | +0.17(+0.54%) |
Jul 10, 2013 | 32.04 | 32.31 | 31.65 | 32.27 | 309,972 | +0.22(+0.70%) |
Jul 09, 2013 | 31.04 | 32.07 | 30.96 | 32.05 | 493,784 | +1.09(+3.52%) |
Jul 08, 2013 | 30.80 | 31.09 | 30.73 | 30.96 | 327,872 | +0.21(+0.69%) |
Jul 05, 2013 | 30.59 | 31.08 | 30.09 | 30.74 | 450,931 | +0.46(+1.50%) |
Jul 03, 2013 | 30.31 | 30.46 | 29.94 | 30.29 | 269,345 | +0.00(+0.00%) |
Jul 02, 2013 | 31.08 | 31.32 | 30.14 | 30.29 | 521,953 | -0.70(-2.26%) |
Jul 01, 2013 | 31.10 | 31.35 | 30.83 | 30.99 | 313,456 | +0.18(+0.58%) |
Jun 28, 2013 | 31.01 | 31.33 | 30.78 | 30.81 | 333,934 | -0.21(-0.66%) |
Jun 27, 2013 | 30.77 | 31.29 | 30.68 | 31.01 | 264,479 | +0.35(+1.13%) |
Jun 26, 2013 | 31.74 | 31.92 | 30.60 | 30.67 | 462,058 | -0.90(-2.86%) |
Jun 25, 2013 | 30.69 | 31.59 | 30.54 | 31.57 | 408,253 | +1.11(+3.64%) |
Jun 24, 2013 | 30.65 | 30.86 | 30.45 | 30.46 | 587,641 | -0.47(-1.51%) |
Jun 21, 2013 | 31.13 | 31.48 | 30.75 | 30.93 | 427,160 | -0.06(-0.21%) |
Jun 20, 2013 | 30.96 | 31.41 | 30.71 | 30.99 | 388,182 | -0.40(-1.27%) |
Jun 19, 2013 | 31.36 | 31.60 | 31.17 | 31.39 | 310,148 | -0.03(-0.10%) |
Jun 18, 2013 | 30.66 | 31.49 | 30.37 | 31.42 | 416,667 | +0.80(+2.60%) |
Jun 17, 2013 | 30.25 | 30.69 | 30.10 | 30.63 | 516,924 | +0.56(+1.86%) |
Jun 14, 2013 | 30.14 | 30.38 | 29.60 | 30.07 | 454,968 | +0.27(+0.90%) |
Jun 13, 2013 | 29.31 | 29.93 | 28.70 | 29.80 | 506,731 | +0.46(+1.57%) |
Jun 12, 2013 | 30.21 | 30.33 | 29.10 | 29.34 | 515,373 | -0.73(-2.43%) |
Jun 11, 2013 | 30.37 | 30.52 | 29.92 | 30.07 | 442,035 | -0.40(-1.30%) |
Jun 10, 2013 | 30.81 | 30.85 | 30.40 | 30.47 | 461,079 | -0.31(-1.00%) |
Jun 07, 2013 | 30.88 | 31.10 | 30.71 | 30.78 | 400,662 | +0.06(+0.21%) |
Jun 06, 2013 | 31.03 | 31.21 | 30.47 | 30.71 | 679,539 | -0.39(-1.26%) |
Jun 05, 2013 | 32.43 | 32.43 | 30.85 | 31.10 | 797,340 | -1.43(-4.40%) |
Jun 04, 2013 | 32.71 | 33.26 | 31.89 | 32.53 | 840,363 | -0.19(-0.57%) |
Jun 03, 2013 | 32.30 | 32.83 | 31.76 | 32.72 | 938,300 | +0.47(+1.47%) |
May 31, 2013 | 32.12 | 32.71 | 32.12 | 32.24 | 296,459 | -0.12(-0.38%) |
May 30, 2013 | 31.96 | 32.71 | 31.93 | 32.37 | 468,710 | +0.46(+1.43%) |
May 29, 2013 | 32.10 | 32.36 | 31.61 | 31.91 | 484,985 | -0.46(-1.41%) |
May 28, 2013 | 33.03 | 33.51 | 32.32 | 32.37 | 622,893 | -0.37(-1.14%) |
May 24, 2013 | 32.68 | 32.80 | 32.11 | 32.74 | 230,131 | +0.02(+0.06%) |
May 23, 2013 | 31.94 | 32.77 | 31.43 | 32.72 | 674,614 | +0.38(+1.19%) |
May 22, 2013 | 33.25 | 33.43 | 32.07 | 32.33 | 478,750 | -0.94(-2.83%) |
May 21, 2013 | 33.22 | 33.41 | 33.07 | 33.28 | 594,774 | +0.11(+0.33%) |
May 20, 2013 | 33.19 | 33.50 | 33.01 | 33.17 | 422,173 | -0.13(-0.40%) |
May 17, 2013 | 32.68 | 33.66 | 32.44 | 33.30 | 677,142 | +0.62(+1.90%) |
May 16, 2013 | 33.35 | 33.53 | 32.50 | 32.68 | 642,547 | -0.77(-2.30%) |
May 15, 2013 | 33.02 | 33.82 | 32.99 | 33.45 | 657,236 | +1.07(+3.31%) |
May 13, 2013 | 32.13 | 32.47 | 32.07 | 32.38 | 244,103 | +0.07(+0.22%) |
May 10, 2013 | 32.41 | 32.53 | 32.22 | 32.31 | 194,529 | -0.03(-0.08%) |
May 09, 2013 | 32.39 | 32.70 | 32.21 | 32.33 | 518,853 | -0.15(-0.45%) |
May 08, 2013 | 32.69 | 32.92 | 32.39 | 32.48 | 347,779 | -0.28(-0.84%) |
May 07, 2013 | 32.14 | 32.78 | 31.90 | 32.76 | 414,828 | +0.53(+1.64%) |
May 06, 2013 | 32.46 | 32.51 | 31.93 | 32.23 | 370,786 | -0.21(-0.65%) |
May 03, 2013 | 32.14 | 32.47 | 31.87 | 32.44 | 863,464 | +0.57(+1.77%) |
May 02, 2013 | 31.60 | 32.13 | 31.53 | 31.87 | 393,187 | +0.36(+1.13%) |
May 01, 2013 | 32.57 | 32.69 | 31.28 | 31.52 | 723,247 | -1.05(-3.22%) |
Apr 30, 2013 | 33.08 | 33.49 | 30.76 | 32.57 | 1,883,124 | +0.19(+0.59%) |
Apr 29, 2013 | 31.36 | 32.40 | 31.36 | 32.38 | 1,151,838 | +1.22(+3.91%) |
Apr 26, 2013 | 31.26 | 31.76 | 31.13 | 31.16 | 529,192 | -0.06(-0.18%) |
Apr 25, 2013 | 30.39 | 31.44 | 30.17 | 31.21 | 517,034 | +1.01(+3.34%) |
Apr 24, 2013 | 30.21 | 30.48 | 29.72 | 30.20 | 529,170 | -0.15(-0.48%) |
Apr 23, 2013 | 30.62 | 30.89 | 30.04 | 30.35 | 556,927 | -0.19(-0.62%) |
Apr 22, 2013 | 30.62 | 30.93 | 30.03 | 30.54 | 583,833 | -0.06(-0.21%) |
Apr 19, 2013 | 30.16 | 30.64 | 29.92 | 30.60 | 515,844 | +0.52(+1.73%) |
Apr 18, 2013 | 31.07 | 31.09 | 29.94 | 30.08 | 503,598 | -0.44(-1.46%) |
Apr 17, 2013 | 30.80 | 30.98 | 30.34 | 30.53 | 318,569 | -0.32(-1.05%) |
Apr 16, 2013 | 31.01 | 31.40 | 30.12 | 30.85 | 543,926 | +0.42(+1.38%) |
Apr 15, 2013 | 31.70 | 31.83 | 30.22 | 30.43 | 475,183 | -1.44(-4.50%) |
Apr 12, 2013 | 32.20 | 32.80 | 31.70 | 31.87 | 279,120 | -0.46(-1.41%) |
Apr 11, 2013 | 31.94 | 33.17 | 31.89 | 32.33 | 645,231 | +0.31(+0.97%) |
Apr 10, 2013 | 30.68 | 32.14 | 30.52 | 32.01 | 515,611 | +1.45(+4.74%) |
Apr 09, 2013 | 30.82 | 30.97 | 30.53 | 30.57 | 372,531 | -0.31(-1.01%) |
Apr 08, 2013 | 30.90 | 31.08 | 30.72 | 30.88 | 444,479 | -0.24(-0.78%) |
Apr 05, 2013 | 30.62 | 31.21 | 30.42 | 31.12 | 442,374 | +0.34(+1.11%) |
Apr 04, 2013 | 29.85 | 30.85 | 29.77 | 30.78 | 564,351 | +0.81(+2.69%) |
Apr 03, 2013 | 30.81 | 30.93 | 29.78 | 29.97 | 776,329 | -0.79(-2.58%) |
Apr 02, 2013 | 31.49 | 31.71 | 30.60 | 30.76 | 709,576 | -0.72(-2.30%) |
Apr 01, 2013 | 32.07 | 32.16 | 31.26 | 31.49 | 940,473 | -0.74(-2.29%) |
Mar 28, 2013 | 32.59 | 32.92 | 32.05 | 32.22 | 672,100 | -0.32(-1.00%) |
Mar 27, 2013 | 32.98 | 33.41 | 32.49 | 32.55 | 506,265 | -0.57(-1.71%) |
Mar 26, 2013 | 32.67 | 33.32 | 32.48 | 33.11 | 544,466 | +0.39(+1.20%) |
Mar 25, 2013 | 33.59 | 33.86 | 32.43 | 32.72 | 651,702 | -0.71(-2.11%) |
Mar 22, 2013 | 33.83 | 34.06 | 32.78 | 33.42 | 558,600 | -0.31(-0.92%) |
Mar 21, 2013 | 34.09 | 34.45 | 33.67 | 33.74 | 308,909 | -0.51(-1.50%) |
Mar 20, 2013 | 33.78 | 34.41 | 33.78 | 34.25 | 431,462 | +0.55(+1.62%) |
Mar 19, 2013 | 34.54 | 34.76 | 33.16 | 33.70 | 735,484 | -0.73(-2.12%) |
Mar 18, 2013 | 34.45 | 34.75 | 33.99 | 34.43 | 462,602 | -0.10(-0.29%) |
Mar 15, 2013 | 34.31 | 34.88 | 33.48 | 34.54 | 1,115,244 | +0.04(+0.13%) |
Mar 14, 2013 | 35.48 | 35.93 | 33.98 | 34.49 | 925,561 | -0.97(-2.72%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.32 | 35.46 | 933,798 | -0.43(-1.19%) |
Mar 12, 2013 | 35.44 | 35.95 | 35.16 | 35.88 | 1,083,920 | +0.26(+0.73%) |
Mar 11, 2013 | 35.58 | 36.00 | 35.10 | 35.62 | 1,113,084 | -0.23(-0.66%) |
Mar 08, 2013 | 36.78 | 36.78 | 35.64 | 35.86 | 1,016,322 | -0.43(-1.19%) |
Mar 07, 2013 | 35.91 | 36.80 | 34.99 | 36.29 | 1,100,907 | +0.44(+1.24%) |
Mar 06, 2013 | 35.84 | 36.33 | 35.25 | 35.84 | 914,724 | -0.05(-0.13%) |
Mar 05, 2013 | 36.49 | 36.88 | 35.79 | 35.89 | 1,522,522 | -0.40(-1.09%) |
Mar 04, 2013 | 35.36 | 36.88 | 34.88 | 36.29 | 1,578,311 | +0.91(+2.59%) |
Mar 01, 2013 | 34.30 | 35.88 | 33.99 | 35.38 | 1,268,929 | +0.93(+2.71%) |
Feb 28, 2013 | 32.70 | 34.78 | 32.53 | 34.44 | 1,839,366 | +0.69(+2.06%) |
Feb 27, 2013 | 33.75 | 34.62 | 33.60 | 33.75 | 977,105 | +0.24(+0.72%) |
Feb 26, 2013 | 33.55 | 33.76 | 32.96 | 33.51 | 634,901 | +0.02(+0.06%) |
Feb 25, 2013 | 34.06 | 34.40 | 33.44 | 33.49 | 539,082 | -0.36(-1.06%) |
Feb 22, 2013 | 33.04 | 34.08 | 32.84 | 33.85 | 651,637 | +1.27(+3.91%) |
Feb 21, 2013 | 32.91 | 33.05 | 31.69 | 32.58 | 1,129,631 | -0.43(-1.30%) |
Feb 20, 2013 | 34.25 | 34.30 | 32.95 | 33.00 | 603,652 | -1.14(-3.33%) |
Feb 19, 2013 | 33.81 | 34.22 | 33.76 | 34.14 | 1,242,979 | +0.33(+0.99%) |
Feb 15, 2013 | 34.59 | 34.59 | 33.59 | 33.81 | 612,651 | -0.62(-1.80%) |
Feb 14, 2013 | 34.34 | 34.66 | 33.93 | 34.42 | 558,021 | -0.05(-0.15%) |
Feb 13, 2013 | 34.01 | 34.75 | 33.10 | 34.47 | 695,480 | +0.48(+1.41%) |
Feb 12, 2013 | 33.62 | 34.37 | 32.48 | 33.99 | 1,011,776 | +0.13(+0.39%) |
Feb 11, 2013 | 35.06 | 35.43 | 32.48 | 33.86 | 1,278,121 | -1.07(-3.05%) |
Feb 08, 2013 | 34.66 | 35.19 | 34.54 | 34.93 | 523,758 | +0.32(+0.91%) |
Feb 07, 2013 | 34.55 | 34.66 | 34.08 | 34.61 | 579,242 | +0.06(+0.18%) |
Feb 06, 2013 | 34.01 | 34.56 | 34.01 | 34.55 | 720,498 | +1.95(+5.98%) |
Feb 04, 2013 | 32.45 | 32.80 | 32.22 | 32.60 | 557,375 | +0.18(+0.54%) |
Feb 01, 2013 | 32.04 | 32.59 | 31.85 | 32.42 | 541,571 | +0.40(+1.26%) |
Jan 31, 2013 | 32.17 | 32.44 | 31.73 | 32.02 | 707,040 | -0.20(-0.63%) |
Jan 30, 2013 | 32.66 | 32.90 | 32.17 | 32.22 | 667,573 | -0.56(-1.71%) |
Jan 29, 2013 | 32.48 | 32.80 | 32.24 | 32.78 | 538,359 | +0.22(+0.68%) |
Jan 28, 2013 | 32.46 | 32.68 | 32.24 | 32.56 | 630,354 | +0.26(+0.82%) |
Jan 25, 2013 | 31.79 | 32.48 | 31.79 | 32.30 | 361,084 | +0.46(+1.45%) |
Jan 24, 2013 | 32.41 | 32.42 | 31.58 | 31.84 | 736,333 | -0.67(-2.06%) |
Jan 23, 2013 | 33.07 | 33.08 | 31.89 | 32.51 | 1,322,200 | -0.64(-1.92%) |
Jan 22, 2013 | 33.26 | 33.41 | 32.70 | 33.14 | 609,715 | +0.04(+0.13%) |
Jan 18, 2013 | 33.26 | 33.50 | 32.17 | 33.10 | 743,328 | -0.05(-0.15%) |
Jan 17, 2013 | 32.80 | 33.45 | 32.05 | 33.15 | 1,279,909 | +1.38(+4.33%) |
Jan 16, 2013 | 30.10 | 32.01 | 30.07 | 31.77 | 1,694,718 | +1.51(+4.98%) |
Jan 15, 2013 | 29.96 | 30.72 | 29.86 | 30.27 | 644,330 | +0.01(+0.04%) |
Jan 14, 2013 | 29.99 | 30.37 | 29.71 | 30.25 | 544,846 | +0.29(+0.97%) |
Jan 11, 2013 | 30.02 | 30.25 | 29.65 | 29.96 | 928,453 | -0.09(-0.29%) |
Jan 10, 2013 | 30.53 | 30.53 | 29.34 | 30.05 | 1,751,329 | -0.56(-1.83%) |
Jan 09, 2013 | 30.95 | 31.19 | 30.27 | 30.61 | 806,397 | -0.25(-0.80%) |
Jan 08, 2013 | 29.76 | 31.00 | 29.64 | 30.86 | 1,085,293 | +1.00(+3.36%) |
Jan 07, 2013 | 30.31 | 30.31 | 29.33 | 29.86 | 478,097 | +0.01(+0.02%) |
Jan 04, 2013 | 30.49 | 30.49 | 29.77 | 29.85 | 828,548 | -0.01(-0.02%) |
Jan 03, 2013 | 28.75 | 30.53 | 28.73 | 29.86 | 1,405,184 | +0.92(+3.18%) |
Jan 02, 2013 | 29.09 | 29.13 | 28.28 | 28.94 | 1,170,963 | +0.30(+1.06%) |
Dec 31, 2012 | 27.60 | 28.79 | 27.52 | 28.63 | 966,189 | +0.97(+3.51%) |
Dec 28, 2012 | 27.21 | 27.86 | 26.97 | 27.66 | 614,679 | +0.37(+1.36%) |
Dec 27, 2012 | 27.37 | 27.66 | 26.80 | 27.29 | 553,824 | +0.25(+0.91%) |
Dec 26, 2012 | 27.87 | 28.14 | 26.51 | 27.04 | 1,108,872 | -0.91(-3.27%) |
Dec 24, 2012 | 27.49 | 28.32 | 27.49 | 27.96 | 574,635 | +0.47(+1.70%) |
Dec 21, 2012 | 27.18 | 27.88 | 27.13 | 27.49 | 1,189,280 | -0.12(-0.43%) |
Dec 20, 2012 | 28.21 | 28.53 | 27.03 | 27.61 | 1,897,885 | +0.09(+0.34%) |
Dec 19, 2012 | 26.09 | 27.96 | 26.09 | 27.52 | 3,211,949 | +1.91(+7.46%) |
Dec 18, 2012 | 26.88 | 27.06 | 25.23 | 25.61 | 4,782,046 | -2.14(-7.73%) |
Dec 17, 2012 | 29.26 | 29.37 | 27.52 | 27.75 | 3,098,529 | -0.99(-3.45%) |
Dec 14, 2012 | 29.96 | 30.10 | 28.69 | 28.74 | 1,486,824 | -1.36(-4.53%) |
Dec 13, 2012 | 30.56 | 30.61 | 30.03 | 30.10 | 739,032 | -0.52(-1.69%) |
Dec 12, 2012 | 30.78 | 30.98 | 30.37 | 30.62 | 718,929 | -0.11(-0.37%) |
Dec 11, 2012 | 30.84 | 30.96 | 29.76 | 30.73 | 1,538,885 | +0.08(+0.27%) |
Dec 10, 2012 | 32.18 | 32.30 | 30.13 | 30.65 | 1,541,005 | -1.79(-5.52%) |
Dec 07, 2012 | 34.16 | 34.18 | 31.94 | 32.44 | 1,197,995 | -1.26(-3.74%) |
Dec 06, 2012 | 33.23 | 33.76 | 32.96 | 33.70 | 901,350 | +0.58(+1.75%) |
Dec 05, 2012 | 34.49 | 34.56 | 32.90 | 33.12 | 1,634,515 | -1.20(-3.51%) |