Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.89 | 38.64 | 37.70 | 38.07 | 2,414,012 | +0.39(+1.04%) |
Jul 30, 2013 | 36.53 | 39.56 | 35.35 | 37.68 | 5,197,635 | +3.30(+9.59%) |
Jul 29, 2013 | 34.32 | 34.63 | 34.02 | 34.39 | 596,586 | +0.08(+0.22%) |
Jul 26, 2013 | 34.40 | 34.63 | 33.95 | 34.31 | 410,800 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 592,949 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.68 | 34.46 | 34.51 | 930,273 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.03 | 35.24 | 35.50 | 794,498 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.76 | 1,187,034 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,018 | +0.23(+0.67%) |
Jul 18, 2013 | 33.98 | 34.52 | 33.82 | 34.29 | 876,742 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,309 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.70 | 33.11 | 645,057 | -0.22(-0.66%) |
Jul 15, 2013 | 34.05 | 34.15 | 33.24 | 33.33 | 763,600 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.05 | 33.69 | 34.01 | 382,175 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.70 | 33.95 | 383,635 | +0.60(+1.81%) |
Jul 10, 2013 | 33.81 | 33.90 | 33.10 | 33.34 | 461,062 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.74 | 33.84 | 667,728 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.38 | 32.71 | 32.74 | 603,160 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.97 | 32.03 | 32.70 | 774,867 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.09 | 32.44 | 710,964 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.33 | 32.37 | 32.54 | 878,576 | -0.25(-0.75%) |
Jul 01, 2013 | 32.44 | 33.20 | 32.35 | 32.79 | 787,884 | +0.54(+1.66%) |
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.26 | 1,428,978 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,574 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.07 | 30.51 | 31.01 | 618,867 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.77 | 30.02 | 30.54 | 860,617 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,397 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.76 | 29.37 | 29.99 | 1,308,867 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.50 | 944,873 | -1.41(-4.42%) |
Jun 19, 2013 | 31.74 | 32.46 | 31.56 | 31.91 | 1,173,067 | +0.12(+0.37%) |
Jun 18, 2013 | 31.68 | 32.09 | 31.51 | 31.79 | 754,836 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.13 | 31.33 | 31.57 | 750,890 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.74 | 261,457 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,841 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,236 | -0.50(-1.56%) |
Jun 11, 2013 | 32.35 | 32.71 | 32.03 | 32.03 | 371,705 | -1.04(-3.16%) |
Jun 10, 2013 | 33.20 | 33.32 | 32.81 | 33.07 | 378,624 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.09 | 33.05 | 437,328 | +1.00(+3.13%) |
Jun 06, 2013 | 31.52 | 32.06 | 31.39 | 32.04 | 521,772 | +0.55(+1.75%) |
Jun 05, 2013 | 32.31 | 32.38 | 31.46 | 31.49 | 814,595 | -1.04(-3.19%) |
Jun 04, 2013 | 32.86 | 33.34 | 32.21 | 32.53 | 905,321 | -0.42(-1.29%) |
Jun 03, 2013 | 33.92 | 33.96 | 31.87 | 32.95 | 1,045,316 | -0.88(-2.59%) |
May 31, 2013 | 33.30 | 34.46 | 33.18 | 33.83 | 1,043,742 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.78 | 32.88 | 33.61 | 680,468 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.15 | 32.61 | 33.04 | 783,746 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.49 | 32.80 | 33.13 | 582,253 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.69 | 31.83 | 32.30 | 894,495 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.34 | 32.20 | 648,548 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.67 | 32.06 | 844,960 | -1.17(-3.53%) |
May 21, 2013 | 33.27 | 33.52 | 33.05 | 33.23 | 567,995 | -0.13(-0.38%) |
May 20, 2013 | 33.09 | 33.72 | 33.00 | 33.36 | 624,106 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.09 | 506,164 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.53 | 32.58 | 775,513 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.89 | 32.67 | 33.59 | 867,374 | +1.22(+3.78%) |
May 13, 2013 | 32.57 | 32.86 | 32.21 | 32.37 | 703,683 | -0.27(-0.83%) |
May 10, 2013 | 33.26 | 33.38 | 32.40 | 32.64 | 851,857 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.70 | 33.02 | 33.21 | 573,127 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.42 | 750,401 | +0.32(+0.98%) |
May 07, 2013 | 33.33 | 33.43 | 32.89 | 33.10 | 1,008,674 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.53 | 32.11 | 33.28 | 917,259 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.26 | 32.97 | 1,181,063 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.47 | 31.02 | 32.26 | 1,618,583 | +0.82(+2.62%) |
May 01, 2013 | 33.10 | 33.24 | 31.30 | 31.43 | 1,359,787 | -1.92(-5.76%) |
Apr 30, 2013 | 34.43 | 34.67 | 32.21 | 33.35 | 1,497,922 | -0.76(-2.22%) |
Apr 29, 2013 | 34.11 | 34.57 | 33.96 | 34.11 | 976,177 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.05 | 33.84 | 33.88 | 514,320 | -0.03(-0.07%) |
Apr 25, 2013 | 33.25 | 34.20 | 33.10 | 33.90 | 750,513 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.08 | 32.23 | 33.03 | 791,344 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.64 | 32.20 | 580,181 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.92 | 30.79 | 31.73 | 499,766 | +0.11(+0.35%) |
Apr 19, 2013 | 30.96 | 31.80 | 30.53 | 31.62 | 716,732 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.75 | 30.48 | 30.84 | 893,891 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.29 | 30.82 | 31.58 | 1,462,099 | -1.04(-3.20%) |
Apr 16, 2013 | 31.68 | 32.63 | 31.52 | 32.62 | 1,044,054 | +1.33(+4.23%) |
Apr 15, 2013 | 33.05 | 33.12 | 31.08 | 31.30 | 1,011,129 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.25 | 1,610,148 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.33 | 33.53 | 34.24 | 825,211 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.98 | 33.13 | 33.94 | 1,096,668 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.98 | 33.16 | 33.27 | 768,468 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.50 | 32.98 | 33.48 | 581,729 | +0.31(+0.92%) |
Apr 05, 2013 | 32.93 | 33.46 | 32.33 | 33.17 | 895,394 | -0.54(-1.61%) |
Apr 04, 2013 | 33.60 | 33.88 | 33.32 | 33.72 | 905,433 | +0.07(+0.20%) |
Apr 03, 2013 | 35.02 | 35.08 | 33.55 | 33.65 | 1,643,249 | -1.34(-3.84%) |
Apr 02, 2013 | 35.52 | 35.64 | 34.87 | 34.99 | 773,595 | -0.40(-1.13%) |
Apr 01, 2013 | 36.19 | 36.24 | 35.09 | 35.39 | 805,464 | -0.71(-1.95%) |
Mar 28, 2013 | 35.81 | 36.21 | 35.73 | 36.09 | 928,130 | +0.35(+0.97%) |
Mar 27, 2013 | 35.08 | 35.75 | 34.68 | 35.75 | 830,394 | +0.35(+0.98%) |
Mar 26, 2013 | 35.32 | 35.45 | 35.08 | 35.40 | 814,498 | +0.31(+0.90%) |
Mar 25, 2013 | 35.40 | 35.46 | 34.57 | 35.08 | 1,083,387 | -0.15(-0.43%) |
Mar 22, 2013 | 35.47 | 35.47 | 34.72 | 35.24 | 731,751 | -0.01(-0.02%) |
Mar 21, 2013 | 35.68 | 35.92 | 34.86 | 35.25 | 1,419,012 | -0.68(-1.89%) |
Mar 20, 2013 | 35.72 | 36.00 | 35.30 | 35.92 | 1,408,779 | +0.56(+1.59%) |
Mar 19, 2013 | 34.89 | 35.68 | 34.86 | 35.36 | 1,909,565 | +0.55(+1.59%) |
Mar 18, 2013 | 34.15 | 34.93 | 33.88 | 34.81 | 1,136,577 | +0.36(+1.04%) |
Mar 15, 2013 | 34.64 | 34.67 | 34.20 | 34.46 | 1,828,777 | -0.27(-0.78%) |
Mar 14, 2013 | 34.51 | 34.76 | 34.18 | 34.73 | 998,854 | +0.24(+0.69%) |
Mar 13, 2013 | 33.77 | 34.60 | 33.55 | 34.49 | 1,254,691 | +0.65(+1.93%) |
Mar 12, 2013 | 33.78 | 33.86 | 33.33 | 33.84 | 678,307 | -0.08(-0.25%) |
Mar 11, 2013 | 33.76 | 33.92 | 33.37 | 33.92 | 826,359 | +0.04(+0.13%) |
Mar 08, 2013 | 33.96 | 34.06 | 33.52 | 33.88 | 603,941 | +0.23(+0.68%) |
Mar 07, 2013 | 32.94 | 33.76 | 32.81 | 33.65 | 766,916 | +0.81(+2.46%) |
Mar 06, 2013 | 33.50 | 33.55 | 32.66 | 32.84 | 763,049 | -0.50(-1.50%) |
Mar 05, 2013 | 32.12 | 33.72 | 32.12 | 33.34 | 961,865 | +1.51(+4.75%) |
Mar 04, 2013 | 32.23 | 32.31 | 31.47 | 31.83 | 767,551 | -0.58(-1.78%) |
Mar 01, 2013 | 32.45 | 32.45 | 31.82 | 32.41 | 1,155,272 | -0.35(-1.06%) |
Feb 28, 2013 | 33.04 | 33.13 | 32.59 | 32.76 | 765,215 | -0.19(-0.57%) |
Feb 27, 2013 | 32.84 | 33.15 | 32.58 | 32.94 | 953,211 | +0.10(+0.31%) |
Feb 26, 2013 | 32.59 | 32.95 | 31.82 | 32.84 | 1,161,317 | +0.26(+0.81%) |
Feb 25, 2013 | 33.49 | 33.50 | 32.36 | 32.58 | 1,393,892 | -0.70(-2.09%) |
Feb 22, 2013 | 33.21 | 33.67 | 33.14 | 33.27 | 1,180,952 | +0.29(+0.88%) |
Feb 21, 2013 | 33.19 | 33.24 | 32.55 | 32.99 | 1,364,676 | -0.37(-1.10%) |
Feb 20, 2013 | 34.46 | 34.46 | 33.16 | 33.35 | 2,026,562 | -1.10(-3.21%) |
Feb 19, 2013 | 33.84 | 34.48 | 33.67 | 34.46 | 1,569,864 | +0.68(+2.01%) |
Feb 15, 2013 | 34.03 | 34.10 | 33.50 | 33.78 | 1,659,804 | -0.22(-0.65%) |
Feb 14, 2013 | 33.67 | 34.01 | 33.65 | 34.00 | 731,360 | +0.14(+0.43%) |
Feb 13, 2013 | 33.85 | 34.14 | 33.37 | 33.85 | 1,042,902 | +0.04(+0.13%) |
Feb 12, 2013 | 33.67 | 33.95 | 33.42 | 33.81 | 1,090,034 | +0.13(+0.38%) |
Feb 11, 2013 | 33.33 | 33.69 | 32.86 | 33.68 | 803,372 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.89 | 33.18 | 33.56 | 812,819 | -0.40(-1.18%) |
Feb 07, 2013 | 33.98 | 34.06 | 33.43 | 33.96 | 1,369,835 | +0.07(+0.20%) |
Feb 06, 2013 | 33.67 | 33.98 | 33.61 | 33.89 | 949,802 | +0.53(+1.58%) |
Feb 04, 2013 | 33.34 | 33.55 | 33.05 | 33.37 | 1,148,603 | -0.42(-1.23%) |
Feb 01, 2013 | 33.68 | 33.89 | 33.33 | 33.78 | 1,202,603 | +0.50(+1.51%) |
Jan 31, 2013 | 33.52 | 33.61 | 33.09 | 33.28 | 1,570,945 | -0.42(-1.26%) |
Jan 30, 2013 | 34.19 | 34.34 | 33.34 | 33.71 | 1,993,177 | -0.54(-1.56%) |
Jan 29, 2013 | 33.92 | 34.32 | 33.74 | 34.24 | 1,255,650 | +0.26(+0.77%) |
Jan 28, 2013 | 34.18 | 34.46 | 33.61 | 33.98 | 3,136,949 | -0.92(-2.63%) |
Jan 25, 2013 | 32.43 | 35.06 | 32.26 | 34.90 | 6,157,993 | +5.52(+18.80%) |
Jan 24, 2013 | 28.68 | 29.72 | 28.55 | 29.38 | 1,493,057 | +0.59(+2.04%) |
Jan 23, 2013 | 28.71 | 28.79 | 28.53 | 28.79 | 1,240,369 | +0.03(+0.12%) |
Jan 22, 2013 | 28.61 | 28.86 | 28.34 | 28.76 | 1,238,512 | +0.09(+0.33%) |
Jan 18, 2013 | 28.50 | 28.68 | 28.25 | 28.66 | 746,171 | +0.22(+0.78%) |
Jan 17, 2013 | 28.35 | 28.64 | 28.24 | 28.44 | 1,027,638 | +0.25(+0.87%) |
Jan 16, 2013 | 27.72 | 28.19 | 27.68 | 28.19 | 1,052,925 | +0.31(+1.10%) |
Jan 15, 2013 | 27.34 | 27.95 | 27.32 | 27.89 | 985,201 | +0.45(+1.64%) |
Jan 14, 2013 | 27.90 | 27.94 | 27.29 | 27.44 | 872,334 | -0.54(-1.91%) |
Jan 11, 2013 | 27.85 | 28.01 | 27.80 | 27.97 | 728,477 | +0.10(+0.37%) |
Jan 10, 2013 | 27.86 | 27.93 | 27.58 | 27.87 | 1,062,000 | +0.17(+0.61%) |
Jan 09, 2013 | 27.02 | 27.70 | 27.02 | 27.70 | 1,361,137 | +0.71(+2.64%) |
Jan 08, 2013 | 27.64 | 27.85 | 26.86 | 26.99 | 1,834,096 | -0.65(-2.37%) |
Jan 07, 2013 | 27.35 | 27.72 | 27.33 | 27.64 | 1,392,418 | -0.05(-0.18%) |
Jan 04, 2013 | 27.26 | 27.75 | 27.03 | 27.69 | 1,399,488 | +0.45(+1.65%) |
Jan 03, 2013 | 26.73 | 27.42 | 26.68 | 27.24 | 2,096,832 | +0.42(+1.55%) |
Jan 02, 2013 | 26.50 | 26.84 | 25.19 | 26.83 | 1,424,543 | +1.64(+6.51%) |
Dec 31, 2012 | 24.22 | 25.21 | 24.22 | 25.19 | 752,248 | +0.92(+3.78%) |
Dec 28, 2012 | 24.42 | 24.50 | 24.24 | 24.27 | 962,074 | -0.36(-1.45%) |
Dec 27, 2012 | 24.64 | 24.80 | 24.30 | 24.63 | 1,124,550 | +0.08(+0.31%) |
Dec 26, 2012 | 25.10 | 25.20 | 24.45 | 24.55 | 1,233,603 | -0.56(-2.23%) |
Dec 24, 2012 | 24.82 | 25.24 | 24.58 | 25.11 | 1,017,707 | +0.36(+1.44%) |
Dec 21, 2012 | 24.52 | 24.99 | 24.52 | 24.75 | 2,267,605 | -0.31(-1.25%) |
Dec 20, 2012 | 25.15 | 25.49 | 24.98 | 25.07 | 3,340,383 | -0.08(-0.30%) |
Dec 19, 2012 | 25.36 | 25.60 | 25.07 | 25.14 | 3,240,040 | -0.36(-1.40%) |
Dec 18, 2012 | 24.93 | 25.82 | 24.84 | 25.50 | 2,328,758 | +0.65(+2.63%) |
Dec 17, 2012 | 24.30 | 24.90 | 24.10 | 24.85 | 1,920,452 | +0.73(+3.03%) |
Dec 14, 2012 | 24.18 | 24.49 | 24.04 | 24.12 | 1,800,317 | -0.08(-0.32%) |
Dec 13, 2012 | 24.63 | 24.73 | 24.14 | 24.19 | 2,301,232 | -0.27(-1.11%) |
Dec 12, 2012 | 24.18 | 25.02 | 24.17 | 24.47 | 2,392,392 | +0.53(+2.20%) |
Dec 11, 2012 | 24.32 | 24.72 | 23.94 | 23.94 | 2,314,066 | -0.36(-1.47%) |
Dec 10, 2012 | 23.93 | 24.45 | 23.80 | 24.30 | 1,883,671 | +0.55(+2.33%) |
Dec 07, 2012 | 23.79 | 24.18 | 23.71 | 23.74 | 1,456,215 | -0.09(-0.39%) |
Dec 06, 2012 | 23.82 | 24.13 | 23.69 | 23.84 | 1,717,995 | -0.28(-1.16%) |
Dec 05, 2012 | 24.42 | 24.75 | 23.88 | 24.12 | 1,123,715 | -0.48(-1.97%) |
Dec 04, 2012 | 24.55 | 24.88 | 24.12 | 24.60 | 2,300,601 | -0.33(-1.33%) |
Nov 30, 2012 | 25.71 | 25.86 | 24.79 | 24.93 | 2,123,931 | -0.61(-2.39%) |
Nov 29, 2012 | 26.74 | 26.81 | 25.53 | 25.54 | 920,975 | -1.15(-4.30%) |
Nov 28, 2012 | 26.23 | 26.80 | 26.05 | 26.69 | 567,495 | +0.38(+1.45%) |
Nov 27, 2012 | 26.44 | 26.64 | 26.10 | 26.31 | 1,013,260 | -0.01(-0.03%) |
Nov 26, 2012 | 26.10 | 26.59 | 25.88 | 26.32 | 860,896 | -0.01(-0.03%) |
Nov 23, 2012 | 26.13 | 26.89 | 25.95 | 26.33 | 697,822 | +0.14(+0.52%) |
Nov 21, 2012 | 25.33 | 26.28 | 25.08 | 26.19 | 1,166,839 | +1.00(+3.98%) |
Nov 20, 2012 | 24.11 | 25.41 | 24.11 | 25.19 | 980,968 | +0.97(+4.00%) |
Nov 19, 2012 | 23.68 | 24.24 | 23.36 | 24.22 | 669,822 | +1.08(+4.66%) |
Nov 16, 2012 | 23.14 | 23.56 | 22.94 | 23.14 | 639,034 | +0.14(+0.59%) |
Nov 15, 2012 | 23.03 | 23.34 | 22.73 | 23.00 | 458,098 | -0.14(-0.59%) |
Nov 14, 2012 | 23.94 | 24.00 | 23.04 | 23.14 | 469,038 | -0.72(-3.03%) |
Nov 13, 2012 | 23.90 | 24.31 | 23.79 | 23.86 | 497,047 | -0.28(-1.16%) |
Nov 12, 2012 | 24.37 | 24.42 | 24.07 | 24.14 | 476,890 | +0.03(+0.11%) |
Nov 09, 2012 | 23.84 | 24.39 | 23.70 | 24.12 | 515,858 | +0.18(+0.75%) |
Nov 08, 2012 | 24.65 | 24.85 | 23.76 | 23.94 | 1,144,030 | -0.74(-2.99%) |
Nov 07, 2012 | 23.95 | 25.00 | 23.95 | 24.68 | 849,825 | -0.87(-3.42%) |
Nov 06, 2012 | 25.43 | 25.88 | 25.05 | 25.55 | 1,050,927 | +0.54(+2.14%) |
Nov 05, 2012 | 24.71 | 25.36 | 24.71 | 25.02 | 777,864 | -0.02(-0.07%) |
Nov 02, 2012 | 25.48 | 25.73 | 24.98 | 25.03 | 683,614 | -0.25(-1.01%) |
Nov 01, 2012 | 25.93 | 26.03 | 24.86 | 25.29 | 1,972,372 | -0.18(-0.70%) |
Oct 31, 2012 | 25.48 | 25.60 | 25.33 | 25.47 | 624,289 | +0.05(+0.20%) |
Oct 26, 2012 | 25.47 | 25.42 | 25.42 | 25.42 | 994,005 | +0.15(+0.61%) |
Oct 25, 2012 | 25.38 | 25.48 | 24.86 | 25.26 | 908,488 | -0.09(-0.34%) |
Oct 24, 2012 | 25.07 | 25.61 | 24.91 | 25.35 | 590,861 | +0.20(+0.81%) |
Oct 23, 2012 | 25.24 | 25.29 | 24.69 | 25.14 | 1,104,000 | -0.03(-0.14%) |
Oct 19, 2012 | 25.24 | 25.48 | 25.09 | 25.18 | 1,572,320 | -0.25(-0.97%) |
Oct 18, 2012 | 25.48 | 25.65 | 25.09 | 25.43 | 1,153,509 | -0.09(-0.33%) |
Oct 17, 2012 | 25.55 | 25.71 | 25.13 | 25.51 | 1,059,790 | -0.11(-0.43%) |
Oct 16, 2012 | 25.38 | 25.69 | 25.19 | 25.62 | 1,182,193 | +0.22(+0.87%) |
Oct 15, 2012 | 26.01 | 26.01 | 25.04 | 25.40 | 1,586,245 | +0.14(+0.57%) |
Oct 12, 2012 | 25.43 | 25.68 | 25.06 | 25.26 | 2,015,648 | -0.14(-0.57%) |
Oct 11, 2012 | 23.16 | 26.59 | 22.92 | 25.40 | 7,303,827 | +2.59(+11.36%) |
Oct 10, 2012 | 23.09 | 23.15 | 22.72 | 22.81 | 576,879 | -0.33(-1.43%) |
Oct 09, 2012 | 23.46 | 23.73 | 23.08 | 23.14 | 707,589 | -0.54(-2.26%) |
Oct 08, 2012 | 23.62 | 23.85 | 23.56 | 23.68 | 437,882 | -0.19(-0.78%) |
Oct 05, 2012 | 24.14 | 24.70 | 23.71 | 23.86 | 671,486 | +0.00(+0.00%) |
Oct 04, 2012 | 23.39 | 24.05 | 23.31 | 23.86 | 1,196,099 | +0.65(+2.78%) |
Oct 03, 2012 | 23.39 | 23.44 | 23.10 | 23.22 | 689,458 | -0.18(-0.76%) |
Oct 02, 2012 | 23.45 | 23.63 | 23.23 | 23.39 | 614,981 | +0.17(+0.73%) |
Oct 01, 2012 | 22.94 | 23.60 | 22.94 | 23.23 | 781,669 | -0.08(-0.33%) |
Sep 28, 2012 | 23.11 | 23.47 | 23.07 | 23.30 | 798,945 | -0.03(-0.15%) |
Sep 27, 2012 | 23.61 | 23.76 | 23.28 | 23.34 | 612,883 | -0.08(-0.33%) |
Sep 26, 2012 | 23.38 | 23.52 | 22.81 | 23.41 | 924,334 | +0.00(+0.00%) |
Sep 25, 2012 | 24.24 | 24.24 | 23.35 | 23.41 | 724,513 | -0.76(-3.13%) |
Sep 24, 2012 | 23.84 | 24.60 | 23.75 | 24.17 | 933,888 | +0.03(+0.11%) |
Sep 21, 2012 | 24.39 | 24.55 | 23.83 | 24.14 | 1,115,182 | +0.12(+0.50%) |
Sep 20, 2012 | 24.20 | 24.30 | 23.73 | 24.02 | 689,896 | -0.54(-2.21%) |
Sep 19, 2012 | 24.04 | 24.77 | 23.91 | 24.57 | 982,256 | +0.66(+2.77%) |
Sep 18, 2012 | 24.52 | 24.62 | 23.90 | 23.90 | 1,261,232 | -0.70(-2.83%) |
Sep 17, 2012 | 25.16 | 25.18 | 24.44 | 24.60 | 939,355 | -0.68(-2.69%) |
Sep 14, 2012 | 23.79 | 25.31 | 23.70 | 25.28 | 1,661,600 | +1.92(+8.22%) |
Sep 13, 2012 | 22.92 | 23.45 | 22.31 | 23.36 | 949,502 | +0.42(+1.81%) |
Sep 12, 2012 | 22.94 | 23.13 | 22.63 | 22.94 | 908,003 | +0.22(+0.97%) |
Sep 11, 2012 | 22.45 | 22.80 | 22.43 | 22.72 | 715,495 | +0.20(+0.87%) |
Sep 10, 2012 | 22.21 | 22.68 | 22.12 | 22.53 | 1,063,282 | -0.14(-0.64%) |
Sep 07, 2012 | 22.34 | 22.98 | 22.29 | 22.67 | 418,825 | +0.42(+1.87%) |
Sep 06, 2012 | 21.92 | 22.45 | 21.78 | 22.26 | 994,720 | +0.61(+2.83%) |
Sep 05, 2012 | 21.68 | 21.76 | 21.42 | 21.65 | 1,370,085 | -0.04(-0.20%) |
Sep 04, 2012 | 21.41 | 21.82 | 21.08 | 21.69 | 738,731 | +0.16(+0.75%) |
Aug 31, 2012 | 21.59 | 21.64 | 21.18 | 21.53 | 505,626 | +0.19(+0.88%) |
Aug 30, 2012 | 21.32 | 21.59 | 21.12 | 21.34 | 458,796 | -0.21(-0.99%) |
Aug 29, 2012 | 21.35 | 21.72 | 21.16 | 21.55 | 663,888 | +0.63(+3.00%) |
Aug 27, 2012 | 21.13 | 21.19 | 20.75 | 20.92 | 722,679 | -0.08(-0.36%) |
Aug 24, 2012 | 21.31 | 21.41 | 20.43 | 21.00 | 953,332 | -0.49(-2.29%) |
Aug 23, 2012 | 21.16 | 21.54 | 21.02 | 21.49 | 1,200,147 | +0.46(+2.18%) |
Aug 22, 2012 | 21.17 | 21.42 | 20.80 | 21.03 | 807,962 | -0.26(-1.24%) |
Aug 21, 2012 | 21.40 | 21.76 | 21.24 | 21.30 | 474,923 | +0.00(+0.00%) |
Aug 20, 2012 | 21.31 | 21.47 | 21.22 | 21.30 | 605,247 | -0.13(-0.59%) |
Aug 17, 2012 | 21.46 | 21.56 | 21.28 | 21.42 | 463,239 | -0.04(-0.20%) |
Aug 16, 2012 | 20.57 | 21.61 | 20.48 | 21.47 | 1,369,054 | +0.88(+4.25%) |
Aug 15, 2012 | 20.13 | 20.68 | 20.11 | 20.59 | 852,026 | +0.38(+1.89%) |
Aug 14, 2012 | 20.65 | 20.69 | 20.14 | 20.21 | 703,582 | -0.31(-1.49%) |
Aug 13, 2012 | 20.16 | 20.55 | 20.14 | 20.52 | 751,260 | +0.26(+1.30%) |
Aug 10, 2012 | 19.84 | 20.40 | 19.78 | 20.25 | 959,094 | +0.23(+1.15%) |
Aug 09, 2012 | 19.66 | 20.48 | 19.64 | 20.02 | 2,099,195 | +0.32(+1.64%) |
Aug 08, 2012 | 19.47 | 19.77 | 19.33 | 19.70 | 765,597 | +0.15(+0.78%) |
Aug 07, 2012 | 18.76 | 19.64 | 18.69 | 19.55 | 1,527,212 | +0.93(+4.97%) |
Aug 06, 2012 | 18.33 | 18.82 | 18.33 | 18.62 | 447,719 | +0.37(+2.00%) |
Aug 03, 2012 | 18.65 | 18.68 | 18.03 | 18.26 | 1,145,764 | +0.10(+0.56%) |
Aug 02, 2012 | 18.73 | 19.11 | 17.89 | 18.15 | 1,016,890 | -0.76(-4.04%) |