Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.56 | 34.78 | 33.90 | 33.98 | 635,853 | -0.51(-1.47%) |
Aug 29, 2013 | 34.21 | 34.64 | 34.10 | 34.49 | 578,802 | +0.26(+0.76%) |
Aug 28, 2013 | 34.68 | 34.85 | 33.92 | 34.23 | 775,411 | +0.28(+0.82%) |
Aug 27, 2013 | 33.44 | 34.07 | 33.20 | 33.95 | 631,487 | +0.40(+1.18%) |
Aug 26, 2013 | 33.64 | 33.96 | 33.37 | 33.55 | 389,965 | +0.04(+0.12%) |
Aug 23, 2013 | 33.51 | 33.68 | 33.06 | 33.51 | 210,681 | +0.07(+0.21%) |
Aug 22, 2013 | 33.29 | 33.62 | 33.06 | 33.44 | 207,756 | +0.42(+1.28%) |
Aug 21, 2013 | 33.59 | 33.74 | 32.83 | 33.02 | 352,236 | -0.46(-1.38%) |
Aug 20, 2013 | 32.44 | 33.75 | 32.44 | 33.48 | 562,774 | +1.04(+3.20%) |
Aug 19, 2013 | 33.74 | 33.92 | 32.44 | 32.44 | 526,376 | -1.38(-4.07%) |
Aug 16, 2013 | 34.31 | 34.58 | 33.76 | 33.82 | 387,493 | -0.67(-1.94%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.18 | 34.49 | 672,792 | -1.21(-3.38%) |
Aug 14, 2013 | 35.66 | 36.01 | 35.44 | 35.69 | 358,931 | +0.02(+0.05%) |
Aug 13, 2013 | 36.23 | 36.23 | 35.43 | 35.68 | 479,427 | -0.46(-1.28%) |
Aug 12, 2013 | 36.20 | 36.39 | 36.04 | 36.14 | 590,524 | -0.01(-0.04%) |
Aug 09, 2013 | 35.96 | 36.48 | 35.84 | 36.15 | 443,297 | +0.19(+0.54%) |
Aug 08, 2013 | 35.51 | 36.27 | 35.42 | 35.96 | 462,393 | +0.66(+1.87%) |
Aug 07, 2013 | 35.40 | 35.52 | 34.97 | 35.30 | 411,717 | -0.08(-0.22%) |
Aug 06, 2013 | 35.59 | 35.82 | 35.05 | 35.37 | 587,936 | -0.10(-0.27%) |
Aug 05, 2013 | 34.63 | 35.84 | 34.59 | 35.47 | 981,134 | +0.88(+2.56%) |
Aug 02, 2013 | 33.87 | 34.69 | 33.79 | 34.59 | 602,255 | +0.80(+2.35%) |
Aug 01, 2013 | 34.60 | 35.53 | 33.74 | 33.79 | 1,417,154 | +1.17(+3.58%) |
Jul 31, 2013 | 31.81 | 32.71 | 31.51 | 32.62 | 619,824 | +0.99(+3.12%) |
Jul 30, 2013 | 31.33 | 31.74 | 31.20 | 31.64 | 281,409 | +0.34(+1.09%) |
Jul 29, 2013 | 31.60 | 31.86 | 31.12 | 31.30 | 246,738 | -0.34(-1.07%) |
Jul 26, 2013 | 31.51 | 31.99 | 31.46 | 31.64 | 239,735 | -0.07(-0.22%) |
Jul 25, 2013 | 31.15 | 31.74 | 30.83 | 31.71 | 269,032 | +0.43(+1.37%) |
Jul 24, 2013 | 31.04 | 31.29 | 30.89 | 31.28 | 319,784 | +0.30(+0.95%) |
Jul 23, 2013 | 31.33 | 31.45 | 30.92 | 30.98 | 224,073 | -0.25(-0.80%) |
Jul 22, 2013 | 31.49 | 31.59 | 31.20 | 31.23 | 330,561 | -0.24(-0.75%) |
Jul 19, 2013 | 31.45 | 31.57 | 31.37 | 31.47 | 333,369 | -0.10(-0.32%) |
Jul 18, 2013 | 31.49 | 31.74 | 31.41 | 31.57 | 298,502 | +0.03(+0.10%) |
Jul 17, 2013 | 31.66 | 31.91 | 31.37 | 31.54 | 411,589 | -0.08(-0.24%) |
Jul 16, 2013 | 31.90 | 31.90 | 31.18 | 31.62 | 507,213 | -0.31(-0.96%) |
Jul 15, 2013 | 32.44 | 32.62 | 31.90 | 31.92 | 525,306 | -0.47(-1.45%) |
Jul 12, 2013 | 32.40 | 32.81 | 32.21 | 32.39 | 628,751 | -0.05(-0.16%) |
Jul 11, 2013 | 32.51 | 32.57 | 32.19 | 32.44 | 480,716 | +0.17(+0.54%) |
Jul 10, 2013 | 32.04 | 32.31 | 31.65 | 32.27 | 309,976 | +0.22(+0.70%) |
Jul 09, 2013 | 31.04 | 32.06 | 30.96 | 32.05 | 493,790 | +1.09(+3.52%) |
Jul 08, 2013 | 30.80 | 31.09 | 30.73 | 30.96 | 327,876 | +0.21(+0.69%) |
Jul 05, 2013 | 30.59 | 31.08 | 30.09 | 30.74 | 450,936 | +0.46(+1.50%) |
Jul 03, 2013 | 30.31 | 30.46 | 29.94 | 30.29 | 269,349 | +0.00(+0.00%) |
Jul 02, 2013 | 31.08 | 31.32 | 30.14 | 30.29 | 521,960 | -0.70(-2.26%) |
Jul 01, 2013 | 31.10 | 31.35 | 30.83 | 30.99 | 313,459 | +0.18(+0.58%) |
Jun 28, 2013 | 31.01 | 31.33 | 30.78 | 30.81 | 333,938 | -0.21(-0.66%) |
Jun 27, 2013 | 30.77 | 31.29 | 30.68 | 31.01 | 264,482 | +0.35(+1.13%) |
Jun 26, 2013 | 31.74 | 31.92 | 30.60 | 30.67 | 462,064 | -0.90(-2.86%) |
Jun 25, 2013 | 30.69 | 31.59 | 30.54 | 31.57 | 408,258 | +1.11(+3.64%) |
Jun 24, 2013 | 30.65 | 30.86 | 30.45 | 30.46 | 587,649 | -0.47(-1.51%) |
Jun 21, 2013 | 31.13 | 31.48 | 30.75 | 30.93 | 427,165 | -0.06(-0.21%) |
Jun 20, 2013 | 30.96 | 31.41 | 30.71 | 30.99 | 388,186 | -0.40(-1.27%) |
Jun 19, 2013 | 31.36 | 31.60 | 31.17 | 31.39 | 310,152 | -0.03(-0.10%) |
Jun 18, 2013 | 30.66 | 31.49 | 30.37 | 31.42 | 416,673 | +0.80(+2.60%) |
Jun 17, 2013 | 30.25 | 30.69 | 30.10 | 30.63 | 516,931 | +0.56(+1.86%) |
Jun 14, 2013 | 30.14 | 30.38 | 29.60 | 30.07 | 454,973 | +0.27(+0.90%) |
Jun 13, 2013 | 29.31 | 29.93 | 28.70 | 29.80 | 506,737 | +0.46(+1.57%) |
Jun 12, 2013 | 30.20 | 30.33 | 29.10 | 29.34 | 515,379 | -0.73(-2.43%) |
Jun 11, 2013 | 30.37 | 30.52 | 29.92 | 30.07 | 442,040 | -0.40(-1.30%) |
Jun 10, 2013 | 30.81 | 30.85 | 30.40 | 30.47 | 461,084 | -0.31(-1.00%) |
Jun 07, 2013 | 30.88 | 31.10 | 30.71 | 30.78 | 400,667 | +0.06(+0.21%) |
Jun 06, 2013 | 31.03 | 31.21 | 30.47 | 30.71 | 679,547 | -0.39(-1.26%) |
Jun 05, 2013 | 32.43 | 32.43 | 30.85 | 31.10 | 797,350 | -1.43(-4.40%) |
Jun 04, 2013 | 32.71 | 33.26 | 31.89 | 32.53 | 840,374 | -0.19(-0.57%) |
Jun 03, 2013 | 32.30 | 32.83 | 31.76 | 32.72 | 938,311 | +0.47(+1.47%) |
May 31, 2013 | 32.12 | 32.71 | 32.12 | 32.24 | 296,462 | -0.12(-0.38%) |
May 30, 2013 | 31.96 | 32.71 | 31.93 | 32.37 | 468,716 | +0.46(+1.43%) |
May 29, 2013 | 32.10 | 32.36 | 31.61 | 31.91 | 484,991 | -0.46(-1.41%) |
May 28, 2013 | 33.03 | 33.51 | 32.31 | 32.37 | 622,901 | -0.37(-1.14%) |
May 24, 2013 | 32.68 | 32.80 | 32.11 | 32.74 | 230,134 | +0.02(+0.06%) |
May 23, 2013 | 31.94 | 32.77 | 31.43 | 32.72 | 674,623 | +0.38(+1.19%) |
May 22, 2013 | 33.25 | 33.43 | 32.07 | 32.33 | 478,756 | -0.94(-2.83%) |
May 21, 2013 | 33.22 | 33.41 | 33.07 | 33.28 | 594,781 | +0.11(+0.33%) |
May 20, 2013 | 33.19 | 33.49 | 33.01 | 33.17 | 422,179 | -0.13(-0.40%) |
May 17, 2013 | 32.68 | 33.66 | 32.44 | 33.30 | 677,150 | +0.62(+1.90%) |
May 16, 2013 | 33.35 | 33.53 | 32.49 | 32.68 | 642,555 | -0.77(-2.30%) |
May 15, 2013 | 33.02 | 33.82 | 32.99 | 33.45 | 657,244 | +1.07(+3.31%) |
May 13, 2013 | 32.13 | 32.47 | 32.06 | 32.38 | 244,106 | +0.07(+0.22%) |
May 10, 2013 | 32.40 | 32.53 | 32.22 | 32.31 | 194,531 | -0.03(-0.08%) |
May 09, 2013 | 32.39 | 32.70 | 32.21 | 32.33 | 518,860 | -0.15(-0.45%) |
May 08, 2013 | 32.69 | 32.92 | 32.39 | 32.48 | 347,784 | -0.28(-0.84%) |
May 07, 2013 | 32.14 | 32.78 | 31.90 | 32.76 | 414,834 | +0.53(+1.64%) |
May 06, 2013 | 32.46 | 32.51 | 31.93 | 32.23 | 370,791 | -0.21(-0.65%) |
May 03, 2013 | 32.14 | 32.47 | 31.87 | 32.44 | 863,474 | +0.57(+1.77%) |
May 02, 2013 | 31.59 | 32.13 | 31.52 | 31.87 | 393,192 | +0.36(+1.13%) |
May 01, 2013 | 32.57 | 32.69 | 31.28 | 31.52 | 723,256 | -1.05(-3.22%) |
Apr 30, 2013 | 33.07 | 33.49 | 30.76 | 32.57 | 1,883,147 | +0.19(+0.59%) |
Apr 29, 2013 | 31.36 | 32.40 | 31.36 | 32.38 | 1,151,852 | +1.22(+3.91%) |
Apr 26, 2013 | 31.26 | 31.76 | 31.13 | 31.16 | 529,199 | -0.06(-0.18%) |
Apr 25, 2013 | 30.39 | 31.44 | 30.17 | 31.21 | 517,041 | +1.01(+3.34%) |
Apr 24, 2013 | 30.21 | 30.48 | 29.71 | 30.20 | 529,177 | -0.15(-0.48%) |
Apr 23, 2013 | 30.62 | 30.89 | 30.04 | 30.35 | 556,934 | -0.19(-0.62%) |
Apr 22, 2013 | 30.62 | 30.93 | 30.03 | 30.54 | 583,840 | -0.06(-0.21%) |
Apr 19, 2013 | 30.16 | 30.64 | 29.92 | 30.60 | 515,850 | +0.52(+1.73%) |
Apr 18, 2013 | 31.07 | 31.09 | 29.94 | 30.08 | 503,604 | -0.44(-1.46%) |
Apr 17, 2013 | 30.80 | 30.98 | 30.34 | 30.53 | 318,573 | -0.32(-1.05%) |
Apr 16, 2013 | 31.01 | 31.40 | 30.12 | 30.85 | 543,933 | +0.42(+1.38%) |
Apr 15, 2013 | 31.70 | 31.83 | 30.22 | 30.43 | 475,189 | -1.44(-4.50%) |
Apr 12, 2013 | 32.20 | 32.80 | 31.70 | 31.87 | 279,124 | -0.46(-1.41%) |
Apr 11, 2013 | 31.94 | 33.17 | 31.89 | 32.33 | 645,239 | +0.31(+0.97%) |
Apr 10, 2013 | 30.68 | 32.13 | 30.52 | 32.01 | 515,617 | +1.45(+4.74%) |
Apr 09, 2013 | 30.82 | 30.97 | 30.53 | 30.57 | 372,535 | -0.31(-1.01%) |
Apr 08, 2013 | 30.90 | 31.08 | 30.72 | 30.88 | 444,484 | -0.24(-0.78%) |
Apr 05, 2013 | 30.62 | 31.21 | 30.42 | 31.12 | 442,379 | +0.34(+1.11%) |
Apr 04, 2013 | 29.85 | 30.85 | 29.77 | 30.78 | 564,358 | +0.81(+2.69%) |
Apr 03, 2013 | 30.81 | 30.93 | 29.78 | 29.97 | 776,338 | -0.79(-2.58%) |
Apr 02, 2013 | 31.49 | 31.71 | 30.60 | 30.76 | 709,584 | -0.72(-2.30%) |
Apr 01, 2013 | 32.07 | 32.16 | 31.26 | 31.49 | 940,485 | -0.74(-2.29%) |
Mar 28, 2013 | 32.59 | 32.92 | 32.05 | 32.22 | 672,108 | -0.32(-1.00%) |
Mar 27, 2013 | 32.98 | 33.41 | 32.49 | 32.55 | 506,271 | -0.57(-1.71%) |
Mar 26, 2013 | 32.67 | 33.32 | 32.48 | 33.11 | 544,473 | +0.39(+1.20%) |
Mar 25, 2013 | 33.59 | 33.86 | 32.43 | 32.72 | 651,710 | -0.71(-2.11%) |
Mar 22, 2013 | 33.83 | 34.06 | 32.78 | 33.42 | 558,607 | -0.31(-0.92%) |
Mar 21, 2013 | 34.08 | 34.45 | 33.67 | 33.74 | 308,913 | -0.51(-1.50%) |
Mar 20, 2013 | 33.78 | 34.41 | 33.78 | 34.25 | 431,468 | +0.55(+1.62%) |
Mar 19, 2013 | 34.54 | 34.76 | 33.16 | 33.70 | 735,493 | -0.73(-2.12%) |
Mar 18, 2013 | 34.45 | 34.75 | 33.99 | 34.43 | 462,607 | -0.10(-0.29%) |
Mar 15, 2013 | 34.31 | 34.88 | 33.48 | 34.54 | 1,115,258 | +0.04(+0.13%) |
Mar 14, 2013 | 35.48 | 35.93 | 33.98 | 34.49 | 925,573 | -0.97(-2.72%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.32 | 35.46 | 933,810 | -0.43(-1.19%) |
Mar 12, 2013 | 35.44 | 35.95 | 35.16 | 35.88 | 1,083,934 | +0.26(+0.73%) |
Mar 11, 2013 | 35.58 | 36.00 | 35.09 | 35.62 | 1,113,098 | -0.23(-0.66%) |
Mar 08, 2013 | 36.78 | 36.78 | 35.64 | 35.86 | 1,016,335 | -0.43(-1.19%) |
Mar 07, 2013 | 35.91 | 36.80 | 34.99 | 36.29 | 1,100,921 | +0.44(+1.24%) |
Mar 06, 2013 | 35.84 | 36.33 | 35.25 | 35.84 | 914,735 | -0.05(-0.13%) |
Mar 05, 2013 | 36.49 | 36.88 | 35.79 | 35.89 | 1,522,541 | -0.40(-1.09%) |
Mar 04, 2013 | 35.36 | 36.88 | 34.88 | 36.29 | 1,578,331 | +0.91(+2.59%) |
Mar 01, 2013 | 34.30 | 35.88 | 33.99 | 35.38 | 1,268,945 | +0.93(+2.71%) |
Feb 28, 2013 | 32.70 | 34.78 | 32.53 | 34.44 | 1,839,388 | +0.69(+2.06%) |
Feb 27, 2013 | 33.75 | 34.62 | 33.59 | 33.75 | 977,117 | +0.24(+0.72%) |
Feb 26, 2013 | 33.55 | 33.75 | 32.96 | 33.51 | 634,909 | +0.02(+0.06%) |
Feb 25, 2013 | 34.06 | 34.40 | 33.44 | 33.49 | 539,089 | -0.36(-1.06%) |
Feb 22, 2013 | 33.04 | 34.08 | 32.84 | 33.85 | 651,645 | +1.27(+3.91%) |
Feb 21, 2013 | 32.91 | 33.05 | 31.69 | 32.58 | 1,129,645 | -0.43(-1.30%) |
Feb 20, 2013 | 34.25 | 34.30 | 32.95 | 33.00 | 603,659 | -1.14(-3.33%) |
Feb 19, 2013 | 33.81 | 34.22 | 33.76 | 34.14 | 1,242,994 | +0.33(+0.99%) |
Feb 15, 2013 | 34.59 | 34.59 | 33.59 | 33.81 | 612,659 | -0.62(-1.80%) |
Feb 14, 2013 | 34.34 | 34.66 | 33.93 | 34.42 | 558,028 | -0.05(-0.15%) |
Feb 13, 2013 | 34.01 | 34.75 | 33.10 | 34.47 | 695,488 | +0.48(+1.41%) |
Feb 12, 2013 | 33.62 | 34.37 | 32.48 | 33.99 | 1,011,789 | +0.13(+0.39%) |
Feb 11, 2013 | 35.06 | 35.43 | 32.48 | 33.86 | 1,278,136 | -1.07(-3.05%) |
Feb 08, 2013 | 34.66 | 35.19 | 34.54 | 34.93 | 523,764 | +0.32(+0.91%) |
Feb 07, 2013 | 34.55 | 34.66 | 34.08 | 34.61 | 579,249 | +0.06(+0.18%) |
Feb 06, 2013 | 34.01 | 34.56 | 34.01 | 34.55 | 720,507 | +1.95(+5.98%) |
Feb 04, 2013 | 32.45 | 32.80 | 32.22 | 32.60 | 557,381 | +0.18(+0.54%) |
Feb 01, 2013 | 32.04 | 32.59 | 31.85 | 32.42 | 541,578 | +0.40(+1.26%) |
Jan 31, 2013 | 32.17 | 32.44 | 31.73 | 32.02 | 707,049 | -0.20(-0.63%) |
Jan 30, 2013 | 32.66 | 32.90 | 32.17 | 32.22 | 667,581 | -0.56(-1.71%) |
Jan 29, 2013 | 32.48 | 32.80 | 32.24 | 32.78 | 538,366 | +0.22(+0.68%) |
Jan 28, 2013 | 32.46 | 32.68 | 32.24 | 32.56 | 630,362 | +0.26(+0.82%) |
Jan 25, 2013 | 31.79 | 32.48 | 31.79 | 32.30 | 361,089 | +0.46(+1.45%) |
Jan 24, 2013 | 32.41 | 32.42 | 31.58 | 31.84 | 736,342 | -0.67(-2.06%) |
Jan 23, 2013 | 33.07 | 33.08 | 31.89 | 32.51 | 1,322,216 | -0.64(-1.92%) |
Jan 22, 2013 | 33.26 | 33.41 | 32.70 | 33.14 | 609,722 | +0.04(+0.13%) |
Jan 18, 2013 | 33.26 | 33.50 | 32.17 | 33.10 | 743,338 | -0.05(-0.15%) |
Jan 17, 2013 | 32.80 | 33.45 | 32.05 | 33.15 | 1,279,925 | +1.37(+4.33%) |
Jan 16, 2013 | 30.10 | 32.01 | 30.07 | 31.77 | 1,694,739 | +1.51(+4.98%) |
Jan 15, 2013 | 29.96 | 30.71 | 29.86 | 30.27 | 644,338 | +0.01(+0.04%) |
Jan 14, 2013 | 29.99 | 30.37 | 29.71 | 30.25 | 544,852 | +0.29(+0.97%) |
Jan 11, 2013 | 30.02 | 30.25 | 29.65 | 29.96 | 928,465 | -0.09(-0.29%) |
Jan 10, 2013 | 30.53 | 30.53 | 29.34 | 30.05 | 1,751,350 | -0.56(-1.83%) |
Jan 09, 2013 | 30.95 | 31.19 | 30.27 | 30.61 | 806,406 | -0.25(-0.80%) |
Jan 08, 2013 | 29.76 | 31.00 | 29.64 | 30.86 | 1,085,307 | +1.00(+3.36%) |
Jan 07, 2013 | 30.30 | 30.30 | 29.33 | 29.86 | 478,103 | +0.01(+0.02%) |
Jan 04, 2013 | 30.49 | 30.49 | 29.77 | 29.85 | 828,558 | -0.01(-0.02%) |
Jan 03, 2013 | 28.75 | 30.53 | 28.73 | 29.86 | 1,405,202 | +0.92(+3.18%) |
Jan 02, 2013 | 29.09 | 29.13 | 28.28 | 28.94 | 1,170,978 | +0.30(+1.06%) |
Dec 31, 2012 | 27.60 | 28.79 | 27.52 | 28.63 | 966,201 | +0.97(+3.51%) |
Dec 28, 2012 | 27.21 | 27.86 | 26.97 | 27.66 | 614,687 | +0.37(+1.36%) |
Dec 27, 2012 | 27.37 | 27.66 | 26.80 | 27.29 | 553,831 | +0.25(+0.91%) |
Dec 26, 2012 | 27.87 | 28.14 | 26.51 | 27.04 | 1,108,886 | -0.91(-3.27%) |
Dec 24, 2012 | 27.49 | 28.32 | 27.49 | 27.96 | 574,642 | +0.47(+1.70%) |
Dec 21, 2012 | 27.18 | 27.88 | 27.13 | 27.49 | 1,189,294 | -0.12(-0.43%) |
Dec 20, 2012 | 28.21 | 28.53 | 27.03 | 27.61 | 1,897,908 | +0.09(+0.34%) |
Dec 19, 2012 | 26.09 | 27.96 | 26.09 | 27.52 | 3,211,988 | +1.91(+7.46%) |
Dec 18, 2012 | 26.88 | 27.06 | 25.23 | 25.61 | 4,782,105 | -2.14(-7.73%) |
Dec 17, 2012 | 29.26 | 29.37 | 27.52 | 27.75 | 3,098,567 | -0.99(-3.45%) |
Dec 14, 2012 | 29.96 | 30.10 | 28.69 | 28.74 | 1,486,842 | -1.36(-4.53%) |
Dec 13, 2012 | 30.56 | 30.61 | 30.03 | 30.10 | 739,041 | -0.52(-1.69%) |
Dec 12, 2012 | 30.78 | 30.98 | 30.37 | 30.62 | 718,937 | -0.11(-0.37%) |
Dec 11, 2012 | 30.84 | 30.96 | 29.76 | 30.73 | 1,538,904 | +0.08(+0.27%) |
Dec 10, 2012 | 32.18 | 32.30 | 30.13 | 30.65 | 1,541,024 | -1.79(-5.52%) |
Dec 07, 2012 | 34.16 | 34.18 | 31.94 | 32.44 | 1,198,010 | -1.26(-3.74%) |
Dec 06, 2012 | 33.22 | 33.76 | 32.96 | 33.70 | 901,361 | +0.58(+1.75%) |
Dec 05, 2012 | 34.49 | 34.56 | 32.90 | 33.12 | 1,634,536 | -1.20(-3.51%) |
Dec 04, 2012 | 34.18 | 34.88 | 33.67 | 34.33 | 1,527,175 | +0.20(+0.58%) |
Nov 30, 2012 | 34.99 | 35.02 | 33.50 | 34.13 | 1,615,297 | -0.70(-2.02%) |
Nov 29, 2012 | 34.82 | 34.96 | 34.12 | 34.84 | 1,100,296 | +0.79(+2.31%) |
Nov 28, 2012 | 33.69 | 34.63 | 32.79 | 34.05 | 1,507,967 | +0.85(+2.56%) |
Nov 27, 2012 | 32.33 | 33.33 | 32.06 | 33.20 | 1,304,110 | +1.15(+3.60%) |
Nov 26, 2012 | 31.86 | 32.62 | 31.23 | 32.05 | 1,426,489 | +0.26(+0.81%) |
Nov 23, 2012 | 31.36 | 31.98 | 31.36 | 31.79 | 719,630 | +0.87(+2.83%) |
Nov 21, 2012 | 30.55 | 31.43 | 30.47 | 30.91 | 1,243,993 | +0.90(+3.01%) |
Nov 20, 2012 | 29.65 | 30.62 | 29.42 | 30.01 | 1,539,482 | +1.57(+5.51%) |
Nov 19, 2012 | 28.39 | 28.98 | 28.29 | 28.45 | 1,059,318 | +0.43(+1.52%) |
Nov 16, 2012 | 28.25 | 28.49 | 27.76 | 28.02 | 420,345 | -0.27(-0.97%) |
Nov 15, 2012 | 28.96 | 28.96 | 27.89 | 28.29 | 716,897 | -0.79(-2.72%) |
Nov 14, 2012 | 29.56 | 29.76 | 28.73 | 29.09 | 775,821 | -0.51(-1.73%) |
Nov 13, 2012 | 30.03 | 30.19 | 29.11 | 29.60 | 634,381 | -0.16(-0.53%) |
Nov 12, 2012 | 29.02 | 30.15 | 28.92 | 29.76 | 839,979 | +1.03(+3.57%) |
Nov 09, 2012 | 29.71 | 29.76 | 27.67 | 28.73 | 1,083,817 | -0.36(-1.24%) |
Nov 08, 2012 | 28.46 | 30.67 | 28.32 | 29.09 | 2,718,027 | +1.32(+4.74%) |
Nov 07, 2012 | 27.66 | 28.22 | 26.65 | 27.78 | 2,233,313 | +1.77(+6.81%) |
Nov 06, 2012 | 25.68 | 26.11 | 25.42 | 26.00 | 686,009 | +0.58(+2.29%) |
Nov 05, 2012 | 26.10 | 26.16 | 25.41 | 25.42 | 665,526 | -0.67(-2.57%) |
Nov 02, 2012 | 25.70 | 26.90 | 25.45 | 26.09 | 668,112 | +0.50(+1.96%) |
Nov 01, 2012 | 27.30 | 27.30 | 24.88 | 25.59 | 2,018,580 | -1.69(-6.20%) |
Oct 31, 2012 | 26.86 | 27.28 | 26.30 | 27.28 | 469,708 | +0.51(+1.90%) |
Oct 26, 2012 | 26.40 | 26.77 | 26.77 | 26.77 | 386,953 | +0.44(+1.69%) |
Oct 25, 2012 | 26.63 | 27.14 | 25.81 | 26.33 | 715,454 | -0.02(-0.07%) |
Oct 24, 2012 | 26.94 | 27.16 | 26.14 | 26.34 | 232,991 | -0.57(-2.12%) |
Oct 23, 2012 | 26.72 | 26.96 | 26.57 | 26.92 | 324,295 | +0.01(+0.02%) |
Oct 19, 2012 | 27.62 | 27.66 | 26.56 | 26.91 | 731,185 | -0.88(-3.18%) |
Oct 18, 2012 | 27.82 | 27.94 | 27.32 | 27.79 | 353,909 | +0.06(+0.23%) |
Oct 17, 2012 | 27.30 | 27.81 | 27.02 | 27.73 | 428,007 | +0.55(+2.02%) |
Oct 16, 2012 | 26.50 | 27.20 | 26.27 | 27.18 | 505,581 | +0.84(+3.20%) |
Oct 15, 2012 | 25.90 | 26.37 | 25.65 | 26.34 | 404,547 | +0.43(+1.67%) |
Oct 12, 2012 | 25.71 | 26.02 | 25.46 | 25.90 | 346,470 | +0.16(+0.61%) |
Oct 11, 2012 | 25.99 | 26.34 | 25.54 | 25.75 | 352,841 | -0.08(-0.29%) |
Oct 10, 2012 | 25.63 | 25.99 | 25.63 | 25.82 | 344,830 | +0.14(+0.56%) |
Oct 09, 2012 | 26.11 | 26.21 | 25.45 | 25.68 | 459,775 | -0.43(-1.64%) |
Oct 08, 2012 | 25.66 | 26.54 | 25.48 | 26.11 | 587,543 | +0.32(+1.23%) |
Oct 05, 2012 | 26.81 | 26.92 | 25.47 | 25.79 | 868,956 | -1.00(-3.75%) |
Oct 04, 2012 | 27.43 | 27.52 | 26.23 | 26.79 | 933,120 | -0.64(-2.34%) |
Oct 03, 2012 | 27.81 | 27.85 | 26.70 | 27.44 | 977,141 | -0.66(-2.34%) |
Oct 02, 2012 | 28.42 | 28.73 | 27.93 | 28.09 | 765,372 | -0.29(-1.04%) |
Oct 01, 2012 | 28.88 | 28.88 | 28.30 | 28.39 | 462,642 | -0.20(-0.69%) |
Sep 28, 2012 | 28.50 | 28.77 | 28.27 | 28.58 | 428,890 | +0.03(+0.12%) |
Sep 27, 2012 | 28.01 | 28.62 | 27.48 | 28.55 | 402,477 | +0.79(+2.83%) |
Sep 26, 2012 | 27.45 | 28.16 | 27.45 | 27.76 | 431,799 | +0.19(+0.69%) |
Sep 25, 2012 | 27.60 | 28.23 | 27.38 | 27.57 | 521,574 | -0.07(-0.25%) |
Sep 24, 2012 | 28.11 | 28.34 | 27.39 | 27.64 | 701,671 | -0.64(-2.27%) |
Sep 21, 2012 | 28.94 | 28.94 | 28.23 | 28.28 | 543,434 | -0.49(-1.71%) |
Sep 20, 2012 | 28.75 | 28.86 | 28.20 | 28.78 | 364,874 | -0.01(-0.04%) |
Sep 19, 2012 | 29.61 | 29.77 | 28.53 | 28.79 | 698,799 | -0.83(-2.81%) |
Sep 18, 2012 | 29.23 | 30.05 | 29.23 | 29.62 | 835,609 | +0.41(+1.40%) |
Sep 17, 2012 | 28.37 | 29.21 | 28.24 | 29.21 | 615,149 | +1.07(+3.80%) |
Sep 14, 2012 | 27.93 | 28.56 | 27.87 | 28.14 | 449,985 | +0.42(+1.52%) |
Sep 13, 2012 | 27.52 | 28.13 | 27.33 | 27.72 | 620,748 | +0.03(+0.10%) |
Sep 12, 2012 | 27.48 | 27.71 | 27.08 | 27.69 | 335,993 | +0.21(+0.78%) |
Sep 11, 2012 | 27.72 | 27.83 | 26.94 | 27.48 | 659,085 | -0.25(-0.90%) |
Sep 10, 2012 | 27.44 | 27.91 | 26.88 | 27.72 | 714,592 | +0.67(+2.48%) |
Sep 07, 2012 | 28.37 | 28.41 | 27.03 | 27.05 | 905,226 | +0.07(+0.26%) |
Sep 06, 2012 | 26.71 | 27.21 | 26.63 | 26.98 | 686,058 | +0.43(+1.63%) |
Sep 05, 2012 | 25.33 | 27.12 | 25.24 | 26.55 | 1,279,115 | +1.43(+5.68%) |