Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 54.65 | 55.05 | 54.33 | 54.50 | 270,201 | -0.43(-0.79%) |
Sep 26, 2013 | 53.89 | 54.96 | 53.84 | 54.93 | 234,430 | +1.06(+1.97%) |
Sep 25, 2013 | 54.18 | 54.25 | 53.75 | 53.87 | 236,538 | -0.17(-0.32%) |
Sep 24, 2013 | 53.61 | 54.50 | 52.93 | 54.04 | 314,741 | +0.54(+1.01%) |
Sep 23, 2013 | 54.29 | 54.29 | 53.22 | 53.50 | 363,513 | -0.79(-1.46%) |
Sep 20, 2013 | 53.71 | 54.29 | 53.26 | 54.29 | 894,303 | +0.86(+1.60%) |
Sep 19, 2013 | 52.66 | 53.46 | 52.38 | 53.43 | 524,292 | +1.10(+2.10%) |
Sep 18, 2013 | 50.42 | 52.36 | 50.41 | 52.34 | 491,230 | +2.18(+4.34%) |
Sep 17, 2013 | 49.82 | 50.16 | 49.50 | 50.16 | 243,466 | +0.50(+1.00%) |
Sep 16, 2013 | 49.57 | 49.84 | 49.50 | 49.66 | 227,074 | +0.37(+0.75%) |
Sep 13, 2013 | 49.23 | 49.32 | 48.67 | 49.29 | 201,836 | +0.39(+0.79%) |
Sep 12, 2013 | 49.26 | 49.60 | 48.87 | 48.91 | 237,299 | -0.49(-0.98%) |
Sep 11, 2013 | 49.28 | 49.41 | 48.88 | 49.39 | 245,676 | +0.18(+0.37%) |
Sep 10, 2013 | 49.09 | 49.22 | 48.67 | 49.21 | 270,292 | +0.57(+1.16%) |
Sep 09, 2013 | 47.26 | 48.66 | 47.26 | 48.64 | 404,008 | +1.78(+3.79%) |
Sep 06, 2013 | 47.75 | 47.75 | 46.26 | 46.87 | 197,942 | -0.50(-1.06%) |
Sep 05, 2013 | 47.46 | 47.69 | 47.24 | 47.37 | 137,269 | +0.11(+0.23%) |
Sep 04, 2013 | 46.18 | 47.33 | 46.18 | 47.26 | 226,794 | +1.10(+2.37%) |
Sep 03, 2013 | 46.76 | 47.14 | 46.08 | 46.16 | 233,417 | +0.12(+0.25%) |
Aug 30, 2013 | 47.07 | 47.36 | 45.99 | 46.05 | 266,665 | -0.94(-2.01%) |
Aug 29, 2013 | 46.16 | 47.07 | 46.16 | 46.99 | 103,634 | +0.83(+1.79%) |
Aug 28, 2013 | 46.04 | 46.52 | 46.04 | 46.16 | 99,286 | +0.15(+0.33%) |
Aug 27, 2013 | 47.03 | 47.12 | 45.93 | 46.01 | 192,704 | -1.46(-3.08%) |
Aug 26, 2013 | 48.02 | 48.30 | 47.36 | 47.48 | 128,494 | -0.46(-0.96%) |
Aug 23, 2013 | 47.98 | 48.10 | 47.49 | 47.93 | 129,697 | +0.12(+0.24%) |
Aug 22, 2013 | 46.79 | 48.14 | 46.79 | 47.82 | 139,608 | +1.06(+2.27%) |
Aug 21, 2013 | 47.07 | 47.59 | 46.71 | 46.76 | 150,171 | -0.52(-1.10%) |
Aug 20, 2013 | 46.36 | 47.34 | 46.36 | 47.28 | 173,472 | +1.04(+2.25%) |
Aug 19, 2013 | 46.58 | 46.78 | 46.01 | 46.24 | 173,700 | -0.44(-0.94%) |
Aug 16, 2013 | 46.55 | 47.18 | 46.37 | 46.68 | 149,137 | -0.09(-0.19%) |
Aug 15, 2013 | 47.33 | 48.11 | 46.67 | 46.77 | 224,931 | -0.89(-1.87%) |
Aug 14, 2013 | 47.81 | 48.18 | 47.48 | 47.66 | 201,852 | -0.13(-0.26%) |
Aug 13, 2013 | 48.39 | 48.44 | 47.48 | 47.78 | 227,028 | -0.64(-1.32%) |
Aug 12, 2013 | 48.37 | 49.02 | 48.11 | 48.42 | 279,095 | -0.45(-0.92%) |
Aug 09, 2013 | 47.71 | 49.21 | 47.42 | 48.87 | 289,126 | +1.11(+2.33%) |
Aug 08, 2013 | 47.05 | 48.10 | 46.67 | 47.75 | 198,970 | +1.10(+2.37%) |
Aug 07, 2013 | 47.51 | 47.66 | 46.59 | 46.65 | 255,330 | -1.04(-2.18%) |
Aug 06, 2013 | 48.49 | 48.72 | 47.50 | 47.69 | 125,387 | -0.89(-1.83%) |
Aug 05, 2013 | 48.59 | 49.39 | 48.36 | 48.58 | 113,100 | -0.11(-0.22%) |
Aug 02, 2013 | 47.97 | 48.77 | 47.47 | 48.69 | 156,603 | +0.40(+0.82%) |
Aug 01, 2013 | 48.19 | 50.07 | 47.91 | 48.29 | 232,635 | +0.77(+1.63%) |
Jul 31, 2013 | 47.14 | 48.12 | 47.14 | 47.52 | 147,063 | +0.55(+1.17%) |
Jul 30, 2013 | 47.13 | 47.41 | 46.67 | 46.97 | 216,087 | +0.16(+0.35%) |
Jul 29, 2013 | 46.87 | 47.57 | 46.67 | 46.81 | 87,096 | -0.18(-0.38%) |
Jul 26, 2013 | 46.94 | 47.29 | 46.69 | 46.99 | 148,302 | -0.24(-0.51%) |
Jul 25, 2013 | 47.13 | 47.54 | 46.78 | 47.23 | 277,211 | -0.09(-0.19%) |
Jul 24, 2013 | 47.88 | 47.88 | 47.05 | 47.32 | 155,155 | -0.27(-0.57%) |
Jul 23, 2013 | 48.22 | 48.32 | 47.48 | 47.59 | 187,111 | -0.45(-0.93%) |
Jul 22, 2013 | 48.04 | 48.67 | 47.92 | 48.04 | 148,228 | +0.05(+0.11%) |
Jul 19, 2013 | 47.66 | 48.05 | 47.51 | 47.99 | 164,745 | +0.35(+0.74%) |
Jul 18, 2013 | 46.81 | 47.72 | 46.81 | 47.64 | 202,974 | +0.87(+1.86%) |
Jul 17, 2013 | 46.98 | 47.25 | 46.60 | 46.77 | 161,908 | -0.04(-0.10%) |
Jul 16, 2013 | 47.23 | 47.29 | 46.55 | 46.81 | 187,102 | -0.31(-0.67%) |
Jul 15, 2013 | 46.95 | 47.25 | 46.93 | 47.13 | 140,154 | +0.35(+0.75%) |
Jul 12, 2013 | 46.83 | 46.97 | 46.77 | 46.78 | 216,384 | -0.10(-0.21%) |
Jul 11, 2013 | 46.77 | 47.04 | 46.51 | 46.87 | 321,146 | +0.84(+1.81%) |
Jul 10, 2013 | 46.16 | 46.29 | 45.71 | 46.04 | 186,001 | -0.23(-0.50%) |
Jul 09, 2013 | 45.95 | 46.46 | 45.70 | 46.27 | 275,754 | +0.57(+1.26%) |
Jul 08, 2013 | 45.78 | 45.88 | 45.32 | 45.70 | 247,042 | +0.04(+0.08%) |
Jul 05, 2013 | 45.35 | 45.70 | 45.07 | 45.66 | 208,425 | +0.75(+1.66%) |
Jul 03, 2013 | 44.91 | 45.16 | 44.77 | 44.92 | 119,254 | -0.15(-0.34%) |
Jul 02, 2013 | 45.35 | 45.85 | 44.67 | 45.07 | 277,557 | -0.32(-0.71%) |
Jul 01, 2013 | 44.38 | 45.62 | 43.99 | 45.39 | 448,536 | +1.36(+3.08%) |
Jun 28, 2013 | 44.29 | 44.40 | 43.88 | 44.04 | 583,782 | -0.33(-0.75%) |
Jun 27, 2013 | 43.63 | 44.50 | 43.60 | 44.37 | 249,657 | +1.05(+2.43%) |
Jun 26, 2013 | 43.28 | 43.71 | 43.08 | 43.32 | 252,710 | +0.52(+1.22%) |
Jun 25, 2013 | 43.11 | 43.32 | 42.35 | 42.80 | 416,482 | +0.21(+0.48%) |
Jun 24, 2013 | 43.56 | 43.56 | 42.35 | 42.59 | 374,313 | -1.07(-2.45%) |
Jun 21, 2013 | 44.09 | 44.29 | 43.35 | 43.66 | 621,408 | -0.12(-0.27%) |
Jun 20, 2013 | 44.23 | 44.45 | 43.58 | 43.78 | 345,477 | -1.16(-2.58%) |
Jun 19, 2013 | 45.78 | 45.88 | 44.93 | 44.93 | 247,643 | -0.73(-1.59%) |
Jun 18, 2013 | 44.77 | 45.90 | 44.37 | 45.66 | 319,815 | +1.09(+2.44%) |
Jun 17, 2013 | 44.72 | 44.90 | 44.34 | 44.58 | 246,099 | +0.13(+0.30%) |
Jun 14, 2013 | 45.05 | 45.26 | 44.29 | 44.44 | 280,037 | -0.47(-1.04%) |
Jun 13, 2013 | 44.70 | 44.97 | 44.38 | 44.91 | 362,731 | +0.21(+0.46%) |
Jun 12, 2013 | 45.28 | 45.50 | 44.67 | 44.70 | 236,040 | -0.14(-0.31%) |
Jun 11, 2013 | 44.99 | 45.19 | 44.37 | 44.84 | 239,563 | -0.50(-1.11%) |
Jun 10, 2013 | 45.37 | 45.61 | 45.03 | 45.34 | 537,591 | +0.07(+0.16%) |
Jun 07, 2013 | 44.75 | 45.44 | 44.64 | 45.27 | 272,874 | +0.74(+1.67%) |
Jun 06, 2013 | 44.05 | 44.62 | 43.86 | 44.53 | 298,824 | +0.43(+0.98%) |
Jun 05, 2013 | 44.46 | 45.24 | 44.01 | 44.10 | 402,193 | -0.51(-1.14%) |
Jun 04, 2013 | 44.96 | 45.49 | 44.17 | 44.61 | 393,660 | -0.38(-0.84%) |
Jun 03, 2013 | 44.58 | 45.13 | 44.12 | 44.98 | 609,935 | +0.35(+0.78%) |
May 31, 2013 | 44.20 | 45.50 | 43.92 | 44.63 | 587,816 | -0.02(-0.04%) |
May 30, 2013 | 44.69 | 45.03 | 43.85 | 44.65 | 367,117 | +0.24(+0.54%) |
May 29, 2013 | 46.01 | 46.39 | 44.23 | 44.41 | 605,782 | +0.27(+0.61%) |
May 28, 2013 | 44.00 | 44.45 | 43.80 | 44.14 | 394,612 | +0.80(+1.84%) |
May 24, 2013 | 43.03 | 43.44 | 42.42 | 43.34 | 250,983 | +0.19(+0.44%) |
May 23, 2013 | 42.97 | 43.29 | 42.65 | 43.16 | 460,036 | -0.22(-0.52%) |
May 22, 2013 | 44.58 | 44.73 | 43.16 | 43.38 | 913,159 | -1.14(-2.56%) |
May 21, 2013 | 44.71 | 44.76 | 44.38 | 44.52 | 453,627 | -0.19(-0.42%) |
May 20, 2013 | 44.39 | 44.78 | 44.18 | 44.71 | 508,215 | -0.04(-0.08%) |
May 17, 2013 | 43.97 | 44.79 | 43.97 | 44.74 | 492,240 | +1.05(+2.40%) |
May 16, 2013 | 43.97 | 44.31 | 43.38 | 43.69 | 431,894 | -0.33(-0.75%) |
May 15, 2013 | 43.30 | 44.06 | 43.30 | 44.03 | 283,841 | +1.23(+2.87%) |
May 13, 2013 | 43.15 | 43.15 | 42.59 | 42.80 | 301,024 | -0.35(-0.81%) |
May 10, 2013 | 42.46 | 43.33 | 42.38 | 43.15 | 330,528 | +0.72(+1.69%) |
May 09, 2013 | 42.74 | 42.81 | 42.21 | 42.43 | 293,745 | -0.34(-0.80%) |
May 08, 2013 | 41.95 | 42.82 | 41.95 | 42.77 | 294,270 | +0.85(+2.03%) |
May 07, 2013 | 41.36 | 42.03 | 41.19 | 41.92 | 308,596 | +0.60(+1.45%) |
May 06, 2013 | 40.97 | 41.45 | 40.96 | 41.32 | 149,855 | +0.44(+1.07%) |
May 03, 2013 | 40.78 | 41.24 | 40.28 | 40.88 | 279,495 | +0.60(+1.49%) |
May 02, 2013 | 39.31 | 40.57 | 39.10 | 40.28 | 318,307 | +1.14(+2.91%) |
May 01, 2013 | 40.89 | 40.93 | 39.13 | 39.14 | 556,205 | -1.92(-4.67%) |
Apr 30, 2013 | 40.76 | 41.30 | 40.61 | 41.06 | 213,562 | +0.37(+0.90%) |
Apr 29, 2013 | 40.16 | 40.69 | 39.87 | 40.69 | 397,621 | +0.74(+1.86%) |
Apr 26, 2013 | 40.57 | 40.71 | 39.91 | 39.95 | 285,872 | -0.76(-1.87%) |
Apr 25, 2013 | 40.33 | 40.95 | 40.33 | 40.71 | 204,989 | +0.44(+1.09%) |
Apr 24, 2013 | 39.95 | 40.38 | 39.90 | 40.27 | 253,587 | +0.39(+0.99%) |
Apr 23, 2013 | 39.70 | 40.04 | 39.42 | 39.88 | 518,058 | +0.39(+1.00%) |
Apr 22, 2013 | 39.08 | 39.72 | 38.82 | 39.48 | 313,542 | +0.44(+1.12%) |
Apr 19, 2013 | 38.38 | 39.08 | 37.96 | 39.04 | 286,864 | +0.73(+1.89%) |
Apr 18, 2013 | 38.79 | 38.87 | 37.95 | 38.32 | 393,049 | -0.46(-1.18%) |
Apr 17, 2013 | 39.47 | 39.61 | 38.43 | 38.78 | 566,218 | -1.25(-3.11%) |
Apr 16, 2013 | 39.94 | 40.94 | 39.77 | 40.02 | 622,788 | +0.41(+1.04%) |
Apr 15, 2013 | 40.49 | 40.67 | 39.10 | 39.61 | 758,849 | -1.19(-2.92%) |
Apr 12, 2013 | 40.56 | 40.82 | 40.44 | 40.80 | 260,093 | -0.04(-0.09%) |
Apr 11, 2013 | 40.82 | 40.88 | 40.35 | 40.84 | 355,213 | +0.00(+0.00%) |
Apr 10, 2013 | 40.27 | 40.97 | 40.15 | 40.84 | 343,052 | +0.76(+1.90%) |
Apr 09, 2013 | 40.30 | 40.33 | 39.81 | 40.07 | 228,820 | -0.24(-0.60%) |
Apr 08, 2013 | 40.16 | 40.37 | 39.62 | 40.32 | 181,918 | +0.17(+0.42%) |
Apr 05, 2013 | 39.65 | 40.15 | 39.54 | 40.15 | 293,449 | -0.06(-0.16%) |
Apr 04, 2013 | 40.11 | 40.42 | 39.93 | 40.21 | 614,159 | +0.14(+0.36%) |
Apr 03, 2013 | 40.33 | 40.42 | 39.77 | 40.07 | 523,250 | -0.12(-0.29%) |
Apr 02, 2013 | 40.71 | 40.97 | 39.83 | 40.18 | 544,831 | -0.27(-0.66%) |
Apr 01, 2013 | 40.85 | 40.85 | 40.19 | 40.45 | 363,507 | -0.38(-0.92%) |
Mar 28, 2013 | 40.72 | 41.09 | 40.57 | 40.83 | 446,168 | +0.51(+1.27%) |
Mar 27, 2013 | 40.26 | 40.42 | 39.80 | 40.32 | 290,121 | -0.34(-0.84%) |
Mar 26, 2013 | 40.73 | 40.97 | 40.43 | 40.66 | 371,620 | +0.13(+0.31%) |
Mar 25, 2013 | 39.90 | 40.66 | 39.90 | 40.53 | 575,085 | +0.79(+1.98%) |
Mar 22, 2013 | 40.10 | 40.10 | 39.33 | 39.74 | 383,060 | -0.28(-0.69%) |
Mar 21, 2013 | 40.36 | 40.71 | 39.57 | 40.02 | 327,700 | -0.69(-1.69%) |
Mar 20, 2013 | 40.17 | 40.71 | 39.91 | 40.71 | 478,755 | +0.80(+2.00%) |
Mar 19, 2013 | 39.61 | 40.13 | 39.41 | 39.91 | 342,100 | +0.39(+1.00%) |
Mar 18, 2013 | 39.56 | 39.68 | 39.08 | 39.52 | 482,523 | -0.57(-1.43%) |
Mar 15, 2013 | 40.27 | 40.27 | 39.34 | 40.09 | 746,098 | +0.23(+0.58%) |
Mar 14, 2013 | 38.69 | 39.89 | 38.55 | 39.86 | 1,402,788 | +1.35(+3.51%) |
Mar 13, 2013 | 38.43 | 38.65 | 38.26 | 38.51 | 261,921 | +0.09(+0.23%) |
Mar 12, 2013 | 38.38 | 38.50 | 38.12 | 38.42 | 303,011 | +0.02(+0.05%) |
Mar 11, 2013 | 37.96 | 38.57 | 37.90 | 38.40 | 298,466 | +0.34(+0.89%) |
Mar 08, 2013 | 37.87 | 38.12 | 37.62 | 38.06 | 224,830 | +0.57(+1.53%) |
Mar 07, 2013 | 37.39 | 37.64 | 37.19 | 37.49 | 296,588 | +0.09(+0.24%) |
Mar 06, 2013 | 37.04 | 37.72 | 36.90 | 37.40 | 369,072 | +0.55(+1.48%) |
Mar 05, 2013 | 36.55 | 36.96 | 36.48 | 36.85 | 302,555 | +0.58(+1.61%) |
Mar 04, 2013 | 35.97 | 36.29 | 35.79 | 36.27 | 324,422 | +0.16(+0.45%) |
Mar 01, 2013 | 36.23 | 36.55 | 35.70 | 36.11 | 294,892 | -0.51(-1.39%) |
Feb 28, 2013 | 36.54 | 36.91 | 36.22 | 36.62 | 275,417 | +0.37(+1.01%) |
Feb 27, 2013 | 35.48 | 36.60 | 35.48 | 36.25 | 249,262 | +0.69(+1.94%) |
Feb 26, 2013 | 35.84 | 35.94 | 35.28 | 35.56 | 250,310 | -0.02(-0.05%) |
Feb 25, 2013 | 37.04 | 37.14 | 35.57 | 35.58 | 205,933 | -1.28(-3.47%) |
Feb 22, 2013 | 36.96 | 37.03 | 36.61 | 36.86 | 199,139 | +0.13(+0.37%) |
Feb 21, 2013 | 37.45 | 37.54 | 36.32 | 36.72 | 269,293 | -0.86(-2.29%) |
Feb 20, 2013 | 38.02 | 38.07 | 37.53 | 37.58 | 581,661 | -0.49(-1.29%) |
Feb 19, 2013 | 37.42 | 38.11 | 37.37 | 38.08 | 287,244 | +0.71(+1.89%) |
Feb 15, 2013 | 37.71 | 37.71 | 37.34 | 37.37 | 246,902 | -0.16(-0.43%) |
Feb 14, 2013 | 37.05 | 37.67 | 37.05 | 37.53 | 272,645 | +0.28(+0.75%) |
Feb 13, 2013 | 36.79 | 37.26 | 36.73 | 37.25 | 319,997 | +0.49(+1.34%) |
Feb 12, 2013 | 36.28 | 36.90 | 36.28 | 36.76 | 281,436 | +0.45(+1.23%) |
Feb 11, 2013 | 36.54 | 36.68 | 36.08 | 36.31 | 353,552 | -0.30(-0.83%) |
Feb 08, 2013 | 36.32 | 36.64 | 36.20 | 36.62 | 455,056 | +0.12(+0.32%) |
Feb 07, 2013 | 36.84 | 37.22 | 36.05 | 36.50 | 805,565 | -0.60(-1.62%) |
Feb 06, 2013 | 36.76 | 37.12 | 36.45 | 37.10 | 396,204 | +0.62(+1.69%) |
Feb 04, 2013 | 36.84 | 37.08 | 36.35 | 36.48 | 419,379 | -0.70(-1.88%) |
Feb 01, 2013 | 36.92 | 37.44 | 36.73 | 37.18 | 439,414 | +0.52(+1.42%) |
Jan 31, 2013 | 36.41 | 36.84 | 36.29 | 36.66 | 369,901 | +0.25(+0.69%) |
Jan 30, 2013 | 37.07 | 37.07 | 36.18 | 36.41 | 259,167 | -0.74(-2.00%) |
Jan 29, 2013 | 36.56 | 37.15 | 36.56 | 37.15 | 416,647 | +0.44(+1.20%) |
Jan 28, 2013 | 36.90 | 36.97 | 36.38 | 36.72 | 400,787 | -0.21(-0.56%) |
Jan 25, 2013 | 37.01 | 37.06 | 36.71 | 36.92 | 392,814 | +0.16(+0.44%) |
Jan 24, 2013 | 36.37 | 37.15 | 36.33 | 36.76 | 337,988 | +0.43(+1.18%) |
Jan 23, 2013 | 36.38 | 36.50 | 36.12 | 36.33 | 400,505 | +0.02(+0.05%) |
Jan 22, 2013 | 36.27 | 36.38 | 36.09 | 36.31 | 409,213 | +0.09(+0.25%) |
Jan 18, 2013 | 36.44 | 36.44 | 35.92 | 36.22 | 365,409 | -0.14(-0.39%) |
Jan 17, 2013 | 36.33 | 36.78 | 36.17 | 36.37 | 456,268 | +0.24(+0.67%) |
Jan 16, 2013 | 35.47 | 36.46 | 35.39 | 36.12 | 794,532 | +0.52(+1.46%) |
Jan 15, 2013 | 34.27 | 35.69 | 34.16 | 35.61 | 538,220 | +1.18(+3.43%) |
Jan 14, 2013 | 34.62 | 34.69 | 34.23 | 34.42 | 293,425 | -0.21(-0.62%) |
Jan 11, 2013 | 34.91 | 35.09 | 34.42 | 34.64 | 354,894 | -0.17(-0.49%) |
Jan 10, 2013 | 35.21 | 35.26 | 34.51 | 34.81 | 194,408 | -0.22(-0.61%) |
Jan 09, 2013 | 34.56 | 35.37 | 34.52 | 35.02 | 629,631 | +0.64(+1.88%) |
Jan 08, 2013 | 34.17 | 34.60 | 33.99 | 34.38 | 614,912 | +0.20(+0.58%) |
Jan 07, 2013 | 34.15 | 34.39 | 34.06 | 34.18 | 439,025 | -0.20(-0.57%) |
Jan 04, 2013 | 34.26 | 34.42 | 33.79 | 34.38 | 587,528 | +0.12(+0.34%) |
Jan 03, 2013 | 34.78 | 34.85 | 34.03 | 34.26 | 512,176 | -0.47(-1.34%) |
Jan 02, 2013 | 34.58 | 34.75 | 34.22 | 34.73 | 637,181 | +1.02(+3.03%) |
Dec 31, 2012 | 32.90 | 33.81 | 32.76 | 33.71 | 190,475 | +0.74(+2.26%) |
Dec 28, 2012 | 32.86 | 33.20 | 32.82 | 32.96 | 326,328 | -0.19(-0.57%) |
Dec 27, 2012 | 33.16 | 33.27 | 32.56 | 33.15 | 238,021 | -0.06(-0.19%) |
Dec 26, 2012 | 33.49 | 33.49 | 32.73 | 33.21 | 462,725 | -0.26(-0.78%) |
Dec 24, 2012 | 33.52 | 33.52 | 33.08 | 33.47 | 103,309 | -0.07(-0.21%) |
Dec 21, 2012 | 33.28 | 33.80 | 32.99 | 33.55 | 1,116,911 | -0.08(-0.24%) |
Dec 20, 2012 | 33.38 | 33.75 | 32.96 | 33.63 | 544,482 | +0.22(+0.67%) |
Dec 19, 2012 | 33.05 | 33.47 | 32.82 | 33.40 | 590,916 | +0.42(+1.28%) |
Dec 18, 2012 | 32.03 | 33.00 | 31.90 | 32.98 | 452,850 | +1.07(+3.34%) |
Dec 17, 2012 | 31.80 | 32.02 | 31.47 | 31.91 | 307,006 | +0.10(+0.31%) |
Dec 14, 2012 | 31.76 | 32.15 | 31.54 | 31.82 | 255,279 | +0.03(+0.08%) |
Dec 13, 2012 | 31.79 | 32.02 | 31.54 | 31.79 | 240,855 | -0.01(-0.03%) |
Dec 12, 2012 | 32.16 | 32.32 | 31.66 | 31.80 | 462,517 | -0.16(-0.50%) |
Dec 11, 2012 | 32.02 | 32.25 | 31.81 | 31.96 | 428,527 | +0.03(+0.08%) |
Dec 10, 2012 | 31.38 | 31.94 | 31.01 | 31.93 | 325,351 | +0.55(+1.74%) |
Dec 07, 2012 | 30.86 | 31.39 | 30.67 | 31.39 | 219,474 | +0.61(+1.98%) |
Dec 06, 2012 | 30.62 | 30.88 | 30.29 | 30.78 | 345,779 | +0.06(+0.20%) |
Dec 05, 2012 | 30.71 | 30.89 | 30.34 | 30.71 | 255,271 | +0.11(+0.35%) |
Dec 04, 2012 | 31.07 | 31.40 | 30.32 | 30.61 | 293,023 | -0.60(-1.92%) |
Nov 30, 2012 | 31.35 | 31.35 | 31.02 | 31.21 | 554,935 | -0.13(-0.40%) |
Nov 29, 2012 | 31.10 | 31.41 | 30.77 | 31.33 | 216,526 | +0.48(+1.57%) |
Nov 28, 2012 | 30.60 | 30.86 | 30.25 | 30.85 | 315,973 | +0.03(+0.09%) |
Nov 27, 2012 | 30.11 | 31.05 | 30.11 | 30.82 | 354,408 | +0.73(+2.41%) |
Nov 26, 2012 | 30.21 | 30.37 | 29.83 | 30.10 | 288,583 | -0.32(-1.06%) |
Nov 23, 2012 | 30.37 | 30.78 | 30.06 | 30.42 | 163,663 | +0.09(+0.30%) |
Nov 21, 2012 | 29.73 | 30.54 | 29.44 | 30.33 | 366,703 | +0.71(+2.39%) |
Nov 20, 2012 | 29.27 | 29.65 | 29.03 | 29.62 | 310,368 | +0.18(+0.61%) |
Nov 19, 2012 | 28.77 | 29.44 | 28.77 | 29.44 | 450,148 | +0.98(+3.43%) |
Nov 16, 2012 | 28.44 | 28.57 | 27.83 | 28.47 | 480,304 | -0.14(-0.50%) |
Nov 15, 2012 | 28.94 | 29.20 | 28.45 | 28.61 | 420,390 | -0.42(-1.45%) |
Nov 14, 2012 | 29.50 | 29.75 | 28.99 | 29.03 | 501,259 | -0.41(-1.40%) |
Nov 13, 2012 | 30.38 | 30.54 | 29.42 | 29.44 | 595,863 | -0.98(-3.21%) |
Nov 12, 2012 | 30.71 | 30.82 | 30.26 | 30.42 | 289,522 | -0.24(-0.79%) |
Nov 09, 2012 | 29.88 | 30.85 | 29.85 | 30.66 | 439,731 | +0.54(+1.78%) |
Nov 08, 2012 | 30.36 | 30.52 | 30.11 | 30.12 | 515,791 | -0.21(-0.68%) |
Nov 07, 2012 | 30.39 | 30.66 | 30.19 | 30.33 | 638,829 | -0.82(-2.65%) |
Nov 06, 2012 | 29.19 | 31.64 | 29.11 | 31.15 | 1,100,296 | -0.86(-2.69%) |
Nov 05, 2012 | 31.12 | 32.13 | 31.01 | 32.01 | 458,576 | +0.67(+2.14%) |
Nov 02, 2012 | 31.65 | 31.83 | 31.03 | 31.34 | 507,232 | -0.25(-0.79%) |
Nov 01, 2012 | 30.99 | 31.67 | 30.47 | 31.59 | 659,068 | +0.71(+2.29%) |
Oct 31, 2012 | 30.24 | 31.19 | 30.06 | 30.88 | 369,791 | +1.16(+3.92%) |
Oct 26, 2012 | 29.52 | 29.72 | 29.72 | 29.72 | 277,427 | +0.14(+0.48%) |
Oct 25, 2012 | 29.32 | 29.93 | 29.27 | 29.58 | 248,752 | +0.61(+2.10%) |
Oct 24, 2012 | 28.91 | 29.00 | 28.50 | 28.97 | 280,727 | +0.19(+0.65%) |
Oct 23, 2012 | 28.67 | 28.99 | 28.35 | 28.78 | 287,793 | -0.48(-1.65%) |
Oct 19, 2012 | 29.58 | 29.84 | 29.12 | 29.26 | 249,981 | -0.56(-1.86%) |
Oct 18, 2012 | 29.85 | 30.05 | 29.55 | 29.82 | 239,867 | -0.02(-0.06%) |
Oct 17, 2012 | 29.57 | 30.05 | 29.55 | 29.84 | 209,063 | +0.28(+0.94%) |
Oct 16, 2012 | 29.64 | 29.75 | 29.44 | 29.56 | 135,242 | +0.03(+0.09%) |
Oct 15, 2012 | 29.02 | 29.56 | 28.63 | 29.53 | 359,490 | +0.54(+1.85%) |
Oct 12, 2012 | 29.56 | 29.60 | 28.98 | 28.99 | 387,949 | -0.54(-1.82%) |
Oct 11, 2012 | 29.68 | 29.78 | 29.41 | 29.53 | 649,323 | +0.10(+0.33%) |
Oct 10, 2012 | 30.88 | 30.88 | 29.20 | 29.43 | 799,516 | -1.49(-4.81%) |
Oct 09, 2012 | 31.74 | 31.89 | 30.91 | 30.92 | 295,771 | -0.81(-2.54%) |
Oct 08, 2012 | 31.40 | 31.86 | 31.19 | 31.73 | 231,641 | +0.20(+0.62%) |
Oct 05, 2012 | 31.96 | 32.29 | 31.43 | 31.53 | 328,181 | -0.30(-0.96%) |
Oct 04, 2012 | 31.58 | 31.92 | 30.23 | 31.83 | 940,762 | -0.48(-1.50%) |
Oct 03, 2012 | 32.26 | 32.65 | 31.90 | 32.32 | 292,959 | +0.06(+0.19%) |
Oct 02, 2012 | 31.95 | 32.41 | 31.74 | 32.26 | 480,586 | +0.44(+1.38%) |