Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.69 | 34.91 | 34.02 | 34.11 | 633,484 | -0.51(-1.47%) |
Aug 29, 2013 | 34.34 | 34.77 | 34.23 | 34.62 | 576,646 | +0.26(+0.76%) |
Aug 28, 2013 | 34.81 | 34.98 | 34.05 | 34.36 | 772,522 | +0.28(+0.82%) |
Aug 27, 2013 | 33.57 | 34.19 | 33.33 | 34.08 | 629,134 | +0.40(+1.18%) |
Aug 26, 2013 | 33.77 | 34.09 | 33.49 | 33.68 | 388,512 | +0.04(+0.12%) |
Aug 23, 2013 | 33.63 | 33.80 | 33.18 | 33.64 | 209,896 | +0.07(+0.21%) |
Aug 22, 2013 | 33.42 | 33.75 | 33.18 | 33.57 | 206,982 | +0.42(+1.28%) |
Aug 21, 2013 | 33.71 | 33.87 | 32.96 | 33.14 | 350,924 | -0.46(-1.38%) |
Aug 20, 2013 | 32.57 | 33.87 | 32.57 | 33.61 | 560,678 | +1.04(+3.20%) |
Aug 19, 2013 | 33.87 | 34.04 | 32.57 | 32.57 | 524,415 | -1.38(-4.07%) |
Aug 16, 2013 | 34.43 | 34.71 | 33.89 | 33.95 | 386,049 | -0.67(-1.94%) |
Aug 15, 2013 | 35.59 | 35.59 | 34.31 | 34.62 | 670,286 | -1.21(-3.38%) |
Aug 14, 2013 | 35.80 | 36.14 | 35.57 | 35.83 | 357,594 | +0.02(+0.05%) |
Aug 13, 2013 | 36.37 | 36.37 | 35.56 | 35.81 | 477,641 | -0.46(-1.28%) |
Aug 12, 2013 | 36.34 | 36.53 | 36.18 | 36.27 | 588,324 | -0.01(-0.04%) |
Aug 09, 2013 | 36.10 | 36.61 | 35.97 | 36.28 | 441,645 | +0.19(+0.54%) |
Aug 08, 2013 | 35.64 | 36.40 | 35.55 | 36.09 | 460,670 | +0.66(+1.87%) |
Aug 07, 2013 | 35.53 | 35.65 | 35.10 | 35.43 | 410,183 | -0.08(-0.22%) |
Aug 06, 2013 | 35.72 | 35.96 | 35.18 | 35.51 | 585,745 | -0.10(-0.27%) |
Aug 05, 2013 | 34.76 | 35.97 | 34.72 | 35.60 | 977,479 | +0.89(+2.56%) |
Aug 02, 2013 | 33.99 | 34.82 | 33.92 | 34.71 | 600,011 | +0.80(+2.35%) |
Aug 01, 2013 | 34.73 | 35.66 | 33.87 | 33.92 | 1,411,875 | +1.17(+3.58%) |
Jul 31, 2013 | 31.93 | 32.83 | 31.63 | 32.74 | 617,515 | +0.99(+3.12%) |
Jul 30, 2013 | 31.44 | 31.85 | 31.32 | 31.75 | 280,360 | +0.34(+1.09%) |
Jul 29, 2013 | 31.72 | 31.98 | 31.23 | 31.41 | 245,819 | -0.34(-1.07%) |
Jul 26, 2013 | 31.63 | 32.11 | 31.58 | 31.75 | 238,842 | -0.07(-0.22%) |
Jul 25, 2013 | 31.27 | 31.86 | 30.95 | 31.82 | 268,030 | +0.43(+1.37%) |
Jul 24, 2013 | 31.15 | 31.41 | 31.01 | 31.39 | 318,593 | +0.30(+0.95%) |
Jul 23, 2013 | 31.44 | 31.56 | 31.04 | 31.10 | 223,238 | -0.25(-0.80%) |
Jul 22, 2013 | 31.61 | 31.71 | 31.32 | 31.35 | 329,329 | -0.24(-0.75%) |
Jul 19, 2013 | 31.57 | 31.69 | 31.48 | 31.59 | 332,127 | -0.10(-0.33%) |
Jul 18, 2013 | 31.61 | 31.86 | 31.52 | 31.69 | 297,390 | +0.03(+0.10%) |
Jul 17, 2013 | 31.78 | 32.03 | 31.48 | 31.66 | 410,056 | -0.08(-0.24%) |
Jul 16, 2013 | 32.02 | 32.02 | 31.30 | 31.73 | 505,323 | -0.31(-0.96%) |
Jul 15, 2013 | 32.56 | 32.74 | 32.02 | 32.04 | 523,349 | -0.47(-1.45%) |
Jul 12, 2013 | 32.53 | 32.93 | 32.33 | 32.51 | 626,409 | -0.05(-0.16%) |
Jul 11, 2013 | 32.64 | 32.69 | 32.31 | 32.56 | 478,926 | +0.17(+0.54%) |
Jul 10, 2013 | 32.16 | 32.43 | 31.77 | 32.39 | 308,821 | +0.23(+0.70%) |
Jul 09, 2013 | 31.15 | 32.18 | 31.07 | 32.17 | 491,950 | +1.09(+3.52%) |
Jul 08, 2013 | 30.92 | 31.21 | 30.84 | 31.07 | 326,654 | +0.21(+0.69%) |
Jul 05, 2013 | 30.70 | 31.19 | 30.20 | 30.86 | 449,256 | +0.46(+1.50%) |
Jul 03, 2013 | 30.42 | 30.57 | 30.05 | 30.40 | 268,345 | +0.00(+0.00%) |
Jul 02, 2013 | 31.19 | 31.44 | 30.26 | 30.40 | 520,015 | -0.70(-2.26%) |
Jul 01, 2013 | 31.22 | 31.47 | 30.95 | 31.10 | 312,292 | +0.18(+0.58%) |
Jun 28, 2013 | 31.13 | 31.45 | 30.90 | 30.92 | 332,694 | -0.21(-0.66%) |
Jun 27, 2013 | 30.88 | 31.41 | 30.79 | 31.13 | 263,497 | +0.35(+1.13%) |
Jun 26, 2013 | 31.86 | 32.04 | 30.72 | 30.78 | 460,342 | -0.91(-2.86%) |
Jun 25, 2013 | 30.81 | 31.71 | 30.65 | 31.69 | 406,737 | +1.11(+3.64%) |
Jun 24, 2013 | 30.77 | 30.97 | 30.56 | 30.58 | 585,459 | -0.47(-1.51%) |
Jun 21, 2013 | 31.24 | 31.60 | 30.86 | 31.05 | 425,574 | -0.06(-0.21%) |
Jun 20, 2013 | 31.08 | 31.53 | 30.82 | 31.11 | 386,740 | -0.40(-1.27%) |
Jun 19, 2013 | 31.48 | 31.72 | 31.28 | 31.51 | 308,997 | -0.03(-0.10%) |
Jun 18, 2013 | 30.77 | 31.61 | 30.48 | 31.54 | 415,120 | +0.80(+2.60%) |
Jun 17, 2013 | 30.36 | 30.80 | 30.21 | 30.74 | 515,005 | +0.56(+1.86%) |
Jun 14, 2013 | 30.25 | 30.49 | 29.71 | 30.18 | 453,278 | +0.27(+0.90%) |
Jun 13, 2013 | 29.42 | 30.04 | 28.81 | 29.91 | 504,849 | +0.46(+1.57%) |
Jun 12, 2013 | 30.32 | 30.45 | 29.20 | 29.45 | 513,459 | -0.73(-2.43%) |
Jun 11, 2013 | 30.49 | 30.63 | 30.03 | 30.18 | 440,393 | -0.40(-1.31%) |
Jun 10, 2013 | 30.93 | 30.96 | 30.52 | 30.58 | 459,367 | -0.31(-1.00%) |
Jun 07, 2013 | 30.99 | 31.22 | 30.83 | 30.89 | 399,175 | +0.06(+0.21%) |
Jun 06, 2013 | 31.15 | 31.32 | 30.59 | 30.83 | 677,016 | -0.39(-1.26%) |
Jun 05, 2013 | 32.55 | 32.55 | 30.96 | 31.22 | 794,379 | -1.44(-4.40%) |
Jun 04, 2013 | 32.83 | 33.39 | 32.00 | 32.65 | 837,243 | -0.19(-0.57%) |
Jun 03, 2013 | 32.42 | 32.96 | 31.88 | 32.84 | 934,816 | +0.48(+1.47%) |
May 31, 2013 | 32.24 | 32.83 | 32.24 | 32.36 | 295,358 | -0.12(-0.38%) |
May 30, 2013 | 32.08 | 32.83 | 32.05 | 32.49 | 466,970 | +0.46(+1.43%) |
May 29, 2013 | 32.22 | 32.48 | 31.73 | 32.03 | 483,184 | -0.46(-1.41%) |
May 28, 2013 | 33.15 | 33.63 | 32.44 | 32.49 | 620,580 | -0.37(-1.14%) |
May 24, 2013 | 32.80 | 32.92 | 32.23 | 32.86 | 229,277 | +0.02(+0.06%) |
May 23, 2013 | 32.06 | 32.89 | 31.55 | 32.84 | 672,110 | +0.39(+1.19%) |
May 22, 2013 | 33.38 | 33.56 | 32.19 | 32.45 | 476,973 | -0.95(-2.83%) |
May 21, 2013 | 33.34 | 33.54 | 33.19 | 33.40 | 592,565 | +0.11(+0.33%) |
May 20, 2013 | 33.31 | 33.62 | 33.14 | 33.29 | 420,606 | -0.14(-0.40%) |
May 17, 2013 | 32.80 | 33.79 | 32.56 | 33.43 | 674,628 | +0.62(+1.90%) |
May 16, 2013 | 33.47 | 33.66 | 32.62 | 32.80 | 640,161 | -0.77(-2.30%) |
May 15, 2013 | 33.14 | 33.94 | 33.12 | 33.58 | 654,795 | +1.08(+3.31%) |
May 13, 2013 | 32.25 | 32.59 | 32.18 | 32.50 | 243,196 | +0.07(+0.22%) |
May 10, 2013 | 32.53 | 32.65 | 32.34 | 32.43 | 193,806 | -0.03(-0.08%) |
May 09, 2013 | 32.51 | 32.82 | 32.33 | 32.45 | 516,927 | -0.15(-0.45%) |
May 08, 2013 | 32.82 | 33.04 | 32.51 | 32.60 | 346,488 | -0.28(-0.84%) |
May 07, 2013 | 32.26 | 32.91 | 32.02 | 32.88 | 413,288 | +0.53(+1.64%) |
May 06, 2013 | 32.58 | 32.63 | 32.05 | 32.35 | 369,409 | -0.21(-0.65%) |
May 03, 2013 | 32.26 | 32.59 | 31.99 | 32.56 | 860,257 | +0.57(+1.77%) |
May 02, 2013 | 31.71 | 32.25 | 31.64 | 31.99 | 391,727 | +0.36(+1.13%) |
May 01, 2013 | 32.69 | 32.82 | 31.40 | 31.64 | 720,561 | -1.05(-3.22%) |
Apr 30, 2013 | 33.20 | 33.62 | 30.88 | 32.69 | 1,876,131 | +0.19(+0.59%) |
Apr 29, 2013 | 31.48 | 32.52 | 31.48 | 32.50 | 1,147,561 | +1.22(+3.91%) |
Apr 26, 2013 | 31.38 | 31.88 | 31.25 | 31.27 | 527,227 | -0.06(-0.18%) |
Apr 25, 2013 | 30.51 | 31.56 | 30.28 | 31.33 | 515,114 | +1.01(+3.34%) |
Apr 24, 2013 | 30.32 | 30.59 | 29.83 | 30.32 | 527,206 | -0.15(-0.48%) |
Apr 23, 2013 | 30.73 | 31.01 | 30.16 | 30.46 | 554,859 | -0.19(-0.62%) |
Apr 22, 2013 | 30.73 | 31.04 | 30.14 | 30.65 | 581,665 | -0.06(-0.21%) |
Apr 19, 2013 | 30.27 | 30.75 | 30.03 | 30.72 | 513,929 | +0.52(+1.73%) |
Apr 18, 2013 | 31.19 | 31.21 | 30.06 | 30.20 | 501,728 | -0.45(-1.46%) |
Apr 17, 2013 | 30.92 | 31.10 | 30.45 | 30.64 | 317,386 | -0.33(-1.05%) |
Apr 16, 2013 | 31.13 | 31.52 | 30.23 | 30.97 | 541,907 | +0.42(+1.38%) |
Apr 15, 2013 | 31.82 | 31.95 | 30.34 | 30.55 | 473,419 | -1.44(-4.50%) |
Apr 12, 2013 | 32.32 | 32.92 | 31.82 | 31.99 | 278,084 | -0.46(-1.41%) |
Apr 11, 2013 | 32.06 | 33.29 | 32.01 | 32.45 | 642,836 | +0.31(+0.97%) |
Apr 10, 2013 | 30.79 | 32.26 | 30.64 | 32.13 | 513,697 | +1.45(+4.74%) |
Apr 09, 2013 | 30.94 | 31.09 | 30.64 | 30.68 | 371,147 | -0.31(-1.01%) |
Apr 08, 2013 | 31.02 | 31.19 | 30.84 | 30.99 | 442,828 | -0.24(-0.78%) |
Apr 05, 2013 | 30.73 | 31.33 | 30.54 | 31.23 | 440,731 | +0.34(+1.11%) |
Apr 04, 2013 | 29.96 | 30.97 | 29.88 | 30.89 | 562,255 | +0.81(+2.69%) |
Apr 03, 2013 | 30.93 | 31.04 | 29.89 | 30.08 | 773,446 | -0.80(-2.58%) |
Apr 02, 2013 | 31.61 | 31.83 | 30.72 | 30.88 | 706,941 | -0.73(-2.30%) |
Apr 01, 2013 | 32.19 | 32.28 | 31.38 | 31.60 | 936,981 | -0.74(-2.29%) |
Mar 28, 2013 | 32.71 | 33.04 | 32.17 | 32.34 | 669,604 | -0.33(-1.00%) |
Mar 27, 2013 | 33.10 | 33.53 | 32.61 | 32.67 | 504,385 | -0.57(-1.71%) |
Mar 26, 2013 | 32.79 | 33.44 | 32.60 | 33.24 | 542,444 | +0.40(+1.20%) |
Mar 25, 2013 | 33.72 | 33.98 | 32.55 | 32.84 | 649,282 | -0.71(-2.11%) |
Mar 22, 2013 | 33.96 | 34.19 | 32.90 | 33.55 | 556,526 | -0.31(-0.92%) |
Mar 21, 2013 | 34.21 | 34.58 | 33.80 | 33.86 | 307,762 | -0.52(-1.50%) |
Mar 20, 2013 | 33.91 | 34.54 | 33.91 | 34.38 | 429,860 | +0.55(+1.62%) |
Mar 19, 2013 | 34.67 | 34.89 | 33.28 | 33.83 | 732,753 | -0.73(-2.12%) |
Mar 18, 2013 | 34.58 | 34.88 | 34.11 | 34.56 | 460,884 | -0.10(-0.29%) |
Mar 15, 2013 | 34.44 | 35.01 | 33.60 | 34.66 | 1,111,103 | +0.04(+0.13%) |
Mar 14, 2013 | 35.61 | 36.07 | 34.11 | 34.62 | 922,125 | -0.97(-2.72%) |
Mar 13, 2013 | 36.02 | 36.09 | 35.45 | 35.59 | 930,331 | -0.43(-1.19%) |
Mar 12, 2013 | 35.58 | 36.09 | 35.29 | 36.02 | 1,079,896 | +0.26(+0.73%) |
Mar 11, 2013 | 35.72 | 36.14 | 35.23 | 35.76 | 1,108,951 | -0.24(-0.66%) |
Mar 08, 2013 | 36.92 | 36.92 | 35.77 | 35.99 | 1,012,548 | -0.43(-1.19%) |
Mar 07, 2013 | 36.05 | 36.94 | 35.12 | 36.42 | 1,096,819 | +0.45(+1.24%) |
Mar 06, 2013 | 35.98 | 36.46 | 35.39 | 35.98 | 911,327 | -0.05(-0.13%) |
Mar 05, 2013 | 36.62 | 37.02 | 35.93 | 36.03 | 1,516,869 | -0.40(-1.09%) |
Mar 04, 2013 | 35.50 | 37.02 | 35.02 | 36.43 | 1,572,451 | +0.92(+2.59%) |
Mar 01, 2013 | 34.43 | 36.01 | 34.12 | 35.51 | 1,264,217 | +0.94(+2.71%) |
Feb 28, 2013 | 32.82 | 34.91 | 32.65 | 34.57 | 1,832,536 | +0.70(+2.06%) |
Feb 27, 2013 | 33.87 | 34.75 | 33.72 | 33.87 | 973,477 | +0.24(+0.72%) |
Feb 26, 2013 | 33.68 | 33.88 | 33.08 | 33.63 | 632,544 | +0.02(+0.06%) |
Feb 25, 2013 | 34.18 | 34.53 | 33.56 | 33.61 | 537,080 | -0.36(-1.06%) |
Feb 22, 2013 | 33.17 | 34.20 | 32.96 | 33.98 | 649,217 | +1.28(+3.91%) |
Feb 21, 2013 | 33.03 | 33.17 | 31.81 | 32.70 | 1,125,437 | -0.43(-1.30%) |
Feb 20, 2013 | 34.38 | 34.43 | 33.08 | 33.13 | 601,410 | -1.14(-3.33%) |
Feb 19, 2013 | 33.93 | 34.34 | 33.89 | 34.27 | 1,238,363 | +0.34(+0.99%) |
Feb 15, 2013 | 34.72 | 34.72 | 33.72 | 33.93 | 610,376 | -0.62(-1.80%) |
Feb 14, 2013 | 34.47 | 34.79 | 34.06 | 34.55 | 555,949 | -0.05(-0.15%) |
Feb 13, 2013 | 34.14 | 34.88 | 33.22 | 34.60 | 692,898 | +0.48(+1.41%) |
Feb 12, 2013 | 33.74 | 34.50 | 32.60 | 34.12 | 1,008,020 | +0.13(+0.39%) |
Feb 11, 2013 | 35.19 | 35.56 | 32.60 | 33.99 | 1,273,375 | -1.07(-3.05%) |
Feb 08, 2013 | 34.79 | 35.32 | 34.67 | 35.06 | 521,813 | +0.32(+0.91%) |
Feb 07, 2013 | 34.68 | 34.79 | 34.20 | 34.74 | 577,091 | +0.06(+0.18%) |
Feb 06, 2013 | 34.13 | 34.69 | 34.13 | 34.68 | 717,823 | +1.96(+5.98%) |
Feb 04, 2013 | 32.57 | 32.92 | 32.34 | 32.72 | 555,305 | +0.18(+0.54%) |
Feb 01, 2013 | 32.16 | 32.71 | 31.97 | 32.55 | 539,560 | +0.41(+1.26%) |
Jan 31, 2013 | 32.29 | 32.56 | 31.85 | 32.14 | 704,415 | -0.20(-0.63%) |
Jan 30, 2013 | 32.78 | 33.03 | 32.29 | 32.34 | 665,094 | -0.56(-1.71%) |
Jan 29, 2013 | 32.60 | 32.92 | 32.36 | 32.91 | 536,360 | +0.22(+0.68%) |
Jan 28, 2013 | 32.58 | 32.80 | 32.36 | 32.68 | 628,013 | +0.27(+0.82%) |
Jan 25, 2013 | 31.91 | 32.60 | 31.91 | 32.42 | 359,744 | +0.46(+1.45%) |
Jan 24, 2013 | 32.53 | 32.55 | 31.70 | 31.96 | 733,599 | -0.67(-2.06%) |
Jan 23, 2013 | 33.19 | 33.20 | 32.01 | 32.63 | 1,317,291 | -0.64(-1.92%) |
Jan 22, 2013 | 33.39 | 33.54 | 32.82 | 33.27 | 607,451 | +0.04(+0.13%) |
Jan 18, 2013 | 33.38 | 33.63 | 32.29 | 33.22 | 740,568 | -0.05(-0.15%) |
Jan 17, 2013 | 32.92 | 33.58 | 32.17 | 33.27 | 1,275,157 | +1.38(+4.33%) |
Jan 16, 2013 | 30.22 | 32.13 | 30.18 | 31.89 | 1,688,426 | +1.51(+4.98%) |
Jan 15, 2013 | 30.07 | 30.83 | 29.97 | 30.38 | 641,938 | +0.01(+0.04%) |
Jan 14, 2013 | 30.10 | 30.49 | 29.82 | 30.37 | 542,822 | +0.29(+0.97%) |
Jan 11, 2013 | 30.13 | 30.37 | 29.76 | 30.08 | 925,006 | -0.09(-0.29%) |
Jan 10, 2013 | 30.64 | 30.64 | 29.45 | 30.16 | 1,744,826 | -0.56(-1.83%) |
Jan 09, 2013 | 31.07 | 31.30 | 30.39 | 30.73 | 803,402 | -0.25(-0.80%) |
Jan 08, 2013 | 29.87 | 31.11 | 29.75 | 30.98 | 1,081,263 | +1.01(+3.36%) |
Jan 07, 2013 | 30.42 | 30.42 | 29.44 | 29.97 | 476,322 | +0.01(+0.02%) |
Jan 04, 2013 | 30.61 | 30.61 | 29.88 | 29.96 | 825,472 | -0.01(-0.02%) |
Jan 03, 2013 | 28.85 | 30.64 | 28.84 | 29.97 | 1,399,967 | +0.92(+3.18%) |
Jan 02, 2013 | 29.20 | 29.23 | 28.39 | 29.04 | 1,166,615 | +0.30(+1.06%) |
Dec 31, 2012 | 27.70 | 28.90 | 27.63 | 28.74 | 962,601 | +0.97(+3.51%) |
Dec 28, 2012 | 27.32 | 27.97 | 27.07 | 27.77 | 612,397 | +0.37(+1.36%) |
Dec 27, 2012 | 27.47 | 27.76 | 26.90 | 27.39 | 551,768 | +0.25(+0.91%) |
Dec 26, 2012 | 27.97 | 28.25 | 26.61 | 27.15 | 1,104,754 | -0.92(-3.27%) |
Dec 24, 2012 | 27.59 | 28.42 | 27.59 | 28.06 | 572,501 | +0.47(+1.70%) |
Dec 21, 2012 | 27.28 | 27.99 | 27.23 | 27.59 | 1,184,863 | -0.12(-0.43%) |
Dec 20, 2012 | 28.32 | 28.63 | 27.13 | 27.71 | 1,890,838 | +0.09(+0.34%) |
Dec 19, 2012 | 26.18 | 28.06 | 26.18 | 27.62 | 3,200,022 | +1.92(+7.46%) |
Dec 18, 2012 | 26.98 | 27.16 | 25.32 | 25.70 | 4,764,289 | -2.15(-7.73%) |
Dec 17, 2012 | 29.37 | 29.48 | 27.62 | 27.85 | 3,087,023 | -0.99(-3.45%) |
Dec 14, 2012 | 30.07 | 30.21 | 28.80 | 28.85 | 1,481,303 | -1.37(-4.53%) |
Dec 13, 2012 | 30.67 | 30.72 | 30.14 | 30.22 | 736,287 | -0.52(-1.69%) |
Dec 12, 2012 | 30.89 | 31.10 | 30.48 | 30.73 | 716,259 | -0.11(-0.37%) |
Dec 11, 2012 | 30.96 | 31.08 | 29.87 | 30.85 | 1,533,171 | +0.08(+0.27%) |
Dec 10, 2012 | 32.30 | 32.42 | 30.25 | 30.77 | 1,535,283 | -1.80(-5.52%) |
Dec 07, 2012 | 34.29 | 34.30 | 32.06 | 32.56 | 1,193,547 | -1.27(-3.74%) |
Dec 06, 2012 | 33.35 | 33.89 | 33.09 | 33.83 | 898,003 | +0.58(+1.75%) |
Dec 05, 2012 | 34.62 | 34.68 | 33.02 | 33.25 | 1,628,446 | -1.21(-3.51%) |
Dec 04, 2012 | 34.31 | 35.01 | 33.80 | 34.46 | 1,521,486 | +0.20(+0.58%) |
Nov 30, 2012 | 35.12 | 35.15 | 33.62 | 34.26 | 1,609,280 | -0.71(-2.02%) |
Nov 29, 2012 | 34.95 | 35.09 | 34.25 | 34.97 | 1,096,198 | +0.79(+2.31%) |
Nov 28, 2012 | 33.82 | 34.76 | 32.91 | 34.18 | 1,502,350 | +0.85(+2.56%) |
Nov 27, 2012 | 32.45 | 33.45 | 32.18 | 33.32 | 1,299,252 | +1.16(+3.60%) |
Nov 26, 2012 | 31.98 | 32.74 | 31.35 | 32.16 | 1,421,174 | +0.26(+0.81%) |
Nov 23, 2012 | 31.48 | 32.09 | 31.48 | 31.91 | 716,949 | +0.88(+2.83%) |
Nov 21, 2012 | 30.67 | 31.55 | 30.58 | 31.03 | 1,239,359 | +0.91(+3.01%) |
Nov 20, 2012 | 29.76 | 30.73 | 29.53 | 30.12 | 1,533,747 | +1.57(+5.51%) |
Nov 19, 2012 | 28.50 | 29.08 | 28.39 | 28.55 | 1,055,372 | +0.43(+1.52%) |
Nov 16, 2012 | 28.36 | 28.59 | 27.86 | 28.12 | 418,779 | -0.27(-0.97%) |
Nov 15, 2012 | 29.07 | 29.07 | 28.00 | 28.40 | 714,226 | -0.80(-2.72%) |
Nov 14, 2012 | 29.67 | 29.87 | 28.84 | 29.19 | 772,931 | -0.51(-1.73%) |
Nov 13, 2012 | 30.14 | 30.30 | 29.22 | 29.71 | 632,018 | -0.16(-0.53%) |
Nov 12, 2012 | 29.13 | 30.26 | 29.02 | 29.87 | 836,850 | +1.03(+3.57%) |
Nov 09, 2012 | 29.82 | 29.87 | 27.77 | 28.84 | 1,079,779 | -0.36(-1.24%) |
Nov 08, 2012 | 28.57 | 30.78 | 28.42 | 29.20 | 2,707,901 | +1.32(+4.74%) |
Nov 07, 2012 | 27.76 | 28.33 | 26.75 | 27.88 | 2,224,993 | +1.78(+6.81%) |
Nov 06, 2012 | 25.78 | 26.20 | 25.51 | 26.10 | 683,454 | +0.59(+2.29%) |
Nov 05, 2012 | 26.20 | 26.26 | 25.51 | 25.51 | 663,046 | -0.67(-2.57%) |
Nov 02, 2012 | 25.80 | 27.00 | 25.55 | 26.19 | 665,623 | +0.50(+1.96%) |
Nov 01, 2012 | 27.40 | 27.40 | 24.97 | 25.68 | 2,011,060 | -1.70(-6.20%) |
Oct 31, 2012 | 26.96 | 27.38 | 26.40 | 27.38 | 467,958 | +0.51(+1.90%) |
Oct 26, 2012 | 26.50 | 26.87 | 26.87 | 26.87 | 385,512 | +0.45(+1.69%) |
Oct 25, 2012 | 26.73 | 27.24 | 25.91 | 26.42 | 712,789 | -0.02(-0.07%) |
Oct 24, 2012 | 27.04 | 27.27 | 26.24 | 26.44 | 232,123 | -0.57(-2.12%) |
Oct 23, 2012 | 26.82 | 27.06 | 26.67 | 27.02 | 323,087 | +0.01(+0.02%) |
Oct 19, 2012 | 27.72 | 27.76 | 26.66 | 27.01 | 728,461 | -0.89(-3.18%) |
Oct 18, 2012 | 27.93 | 28.05 | 27.42 | 27.90 | 352,591 | +0.06(+0.23%) |
Oct 17, 2012 | 27.40 | 27.91 | 27.12 | 27.83 | 426,413 | +0.55(+2.02%) |
Oct 16, 2012 | 26.60 | 27.31 | 26.37 | 27.28 | 503,698 | +0.85(+3.20%) |
Oct 15, 2012 | 26.00 | 26.47 | 25.75 | 26.44 | 403,040 | +0.43(+1.67%) |
Oct 12, 2012 | 25.80 | 26.12 | 25.56 | 26.00 | 345,179 | +0.16(+0.61%) |
Oct 11, 2012 | 26.09 | 26.44 | 25.63 | 25.85 | 351,527 | -0.08(-0.29%) |
Oct 10, 2012 | 25.73 | 26.09 | 25.73 | 25.92 | 343,545 | +0.14(+0.56%) |
Oct 09, 2012 | 26.20 | 26.30 | 25.54 | 25.78 | 458,062 | -0.43(-1.64%) |
Oct 08, 2012 | 25.75 | 26.64 | 25.58 | 26.20 | 585,354 | +0.32(+1.23%) |
Oct 05, 2012 | 26.91 | 27.02 | 25.57 | 25.89 | 865,719 | -1.01(-3.75%) |
Oct 04, 2012 | 27.53 | 27.62 | 26.33 | 26.89 | 929,643 | -0.64(-2.34%) |
Oct 03, 2012 | 27.91 | 27.95 | 26.80 | 27.54 | 973,500 | -0.66(-2.34%) |
Oct 02, 2012 | 28.53 | 28.84 | 28.03 | 28.20 | 762,521 | -0.30(-1.04%) |
Oct 01, 2012 | 28.99 | 28.99 | 28.41 | 28.49 | 460,919 | -0.20(-0.69%) |
Sep 28, 2012 | 28.61 | 28.88 | 28.38 | 28.69 | 427,292 | +0.03(+0.12%) |
Sep 27, 2012 | 28.12 | 28.73 | 27.58 | 28.66 | 400,977 | +0.79(+2.83%) |
Sep 26, 2012 | 27.55 | 28.27 | 27.55 | 27.87 | 430,190 | +0.19(+0.69%) |
Sep 25, 2012 | 27.71 | 28.34 | 27.48 | 27.68 | 519,631 | -0.07(-0.25%) |
Sep 24, 2012 | 28.21 | 28.44 | 27.50 | 27.75 | 699,057 | -0.64(-2.27%) |
Sep 21, 2012 | 29.05 | 29.05 | 28.34 | 28.39 | 541,409 | -0.49(-1.71%) |
Sep 20, 2012 | 28.85 | 28.96 | 28.31 | 28.88 | 363,514 | -0.01(-0.04%) |
Sep 19, 2012 | 29.72 | 29.88 | 28.64 | 28.89 | 696,195 | -0.83(-2.81%) |
Sep 18, 2012 | 29.34 | 30.16 | 29.34 | 29.73 | 832,496 | +0.41(+1.40%) |
Sep 17, 2012 | 28.47 | 29.32 | 28.35 | 29.32 | 612,857 | +1.07(+3.80%) |
Sep 14, 2012 | 28.03 | 28.67 | 27.98 | 28.25 | 448,308 | +0.42(+1.52%) |
Sep 13, 2012 | 27.62 | 28.24 | 27.43 | 27.82 | 618,436 | +0.03(+0.10%) |
Sep 12, 2012 | 27.58 | 27.82 | 27.18 | 27.79 | 334,742 | +0.21(+0.78%) |
Sep 11, 2012 | 27.83 | 27.93 | 27.05 | 27.58 | 656,630 | -0.25(-0.90%) |
Sep 10, 2012 | 27.54 | 28.02 | 26.98 | 27.83 | 711,930 | +0.67(+2.48%) |
Sep 07, 2012 | 28.47 | 28.52 | 27.13 | 27.16 | 901,854 | +0.07(+0.26%) |
Sep 06, 2012 | 26.81 | 27.31 | 26.73 | 27.09 | 683,502 | +0.43(+1.63%) |
Sep 05, 2012 | 25.43 | 27.22 | 25.34 | 26.65 | 1,274,350 | +1.43(+5.68%) |