Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.59 | 37.20 | 36.20 | 36.61 | 908,352 | -0.40(-1.07%) |
Oct 30, 2013 | 37.60 | 37.67 | 36.83 | 37.01 | 769,145 | -0.62(-1.65%) |
Oct 29, 2013 | 37.30 | 37.64 | 37.21 | 37.63 | 595,443 | +0.50(+1.35%) |
Oct 28, 2013 | 37.26 | 37.44 | 37.03 | 37.12 | 614,847 | -0.03(-0.07%) |
Oct 25, 2013 | 37.09 | 37.39 | 37.07 | 37.15 | 292,999 | +0.04(+0.12%) |
Oct 24, 2013 | 36.91 | 37.33 | 36.87 | 37.11 | 651,865 | +0.35(+0.95%) |
Oct 23, 2013 | 36.36 | 36.83 | 36.10 | 36.76 | 669,297 | +0.30(+0.81%) |
Oct 22, 2013 | 36.61 | 36.81 | 36.36 | 36.46 | 417,355 | +0.08(+0.22%) |
Oct 21, 2013 | 36.24 | 36.63 | 36.22 | 36.38 | 436,513 | +0.14(+0.40%) |
Oct 18, 2013 | 35.96 | 36.34 | 35.86 | 36.24 | 517,236 | +0.31(+0.87%) |
Oct 17, 2013 | 35.39 | 35.93 | 35.39 | 35.92 | 508,374 | +0.36(+1.01%) |
Oct 16, 2013 | 35.67 | 36.06 | 35.55 | 35.56 | 475,433 | +0.05(+0.15%) |
Oct 15, 2013 | 35.71 | 35.80 | 35.37 | 35.51 | 413,192 | -0.16(-0.45%) |
Oct 14, 2013 | 35.46 | 35.77 | 35.34 | 35.67 | 515,862 | +0.03(+0.08%) |
Oct 11, 2013 | 35.15 | 35.66 | 35.11 | 35.64 | 364,612 | +0.45(+1.28%) |
Oct 10, 2013 | 34.78 | 35.43 | 34.78 | 35.19 | 613,260 | +0.79(+2.30%) |
Oct 09, 2013 | 34.95 | 35.10 | 34.23 | 34.40 | 1,073,186 | -0.54(-1.54%) |
Oct 08, 2013 | 35.58 | 35.72 | 34.66 | 34.94 | 574,726 | -0.65(-1.82%) |
Oct 07, 2013 | 35.92 | 35.92 | 35.57 | 35.59 | 605,860 | -0.57(-1.56%) |
Oct 04, 2013 | 35.93 | 36.21 | 35.78 | 36.16 | 433,438 | +0.31(+0.88%) |
Oct 03, 2013 | 35.97 | 36.07 | 35.45 | 35.84 | 922,006 | -0.14(-0.40%) |
Oct 02, 2013 | 36.15 | 36.45 | 35.85 | 35.98 | 792,527 | -0.41(-1.13%) |
Oct 01, 2013 | 36.28 | 36.84 | 36.26 | 36.40 | 1,267,010 | +0.27(+0.75%) |
Sep 27, 2013 | 36.42 | 36.51 | 36.13 | 36.13 | 402,285 | -0.40(-1.08%) |
Sep 26, 2013 | 36.26 | 36.59 | 36.19 | 36.52 | 296,036 | +0.31(+0.84%) |
Sep 25, 2013 | 36.07 | 36.64 | 35.98 | 36.22 | 353,185 | +0.07(+0.20%) |
Sep 24, 2013 | 36.21 | 36.46 | 35.89 | 36.15 | 287,229 | +0.01(+0.02%) |
Sep 23, 2013 | 36.21 | 36.46 | 35.95 | 36.14 | 501,195 | -0.07(-0.20%) |
Sep 20, 2013 | 36.72 | 37.05 | 36.21 | 36.21 | 1,635,495 | -0.41(-1.13%) |
Sep 19, 2013 | 36.99 | 37.04 | 36.45 | 36.62 | 315,636 | -0.21(-0.56%) |
Sep 18, 2013 | 36.42 | 36.83 | 36.33 | 36.83 | 467,471 | +0.33(+0.91%) |
Sep 17, 2013 | 35.92 | 36.50 | 35.86 | 36.50 | 450,326 | +0.53(+1.47%) |
Sep 16, 2013 | 36.07 | 36.12 | 35.83 | 35.97 | 476,225 | +0.35(+0.98%) |
Sep 13, 2013 | 35.76 | 35.91 | 35.54 | 35.62 | 507,149 | +0.01(+0.03%) |
Sep 12, 2013 | 35.62 | 36.01 | 35.57 | 35.61 | 508,521 | -0.02(-0.05%) |
Sep 11, 2013 | 35.47 | 35.89 | 35.37 | 35.63 | 916,909 | +0.03(+0.08%) |
Sep 10, 2013 | 35.56 | 35.64 | 35.05 | 35.60 | 516,652 | +0.16(+0.46%) |
Sep 09, 2013 | 35.01 | 35.52 | 35.00 | 35.44 | 540,087 | +0.63(+1.81%) |
Sep 06, 2013 | 34.63 | 34.88 | 34.10 | 34.81 | 553,597 | +0.30(+0.86%) |
Sep 05, 2013 | 34.20 | 34.84 | 34.20 | 34.51 | 445,940 | +0.23(+0.68%) |
Sep 04, 2013 | 33.64 | 34.30 | 33.47 | 34.28 | 493,523 | +0.62(+1.84%) |
Sep 03, 2013 | 34.12 | 34.39 | 33.38 | 33.66 | 1,184,448 | -0.03(-0.08%) |
Aug 30, 2013 | 34.37 | 34.37 | 33.63 | 33.69 | 461,054 | -0.58(-1.70%) |
Aug 29, 2013 | 34.07 | 34.54 | 34.07 | 34.27 | 310,186 | +0.07(+0.21%) |
Aug 28, 2013 | 33.71 | 34.42 | 33.71 | 34.20 | 1,156,650 | +0.46(+1.36%) |
Aug 27, 2013 | 34.28 | 34.30 | 33.69 | 33.74 | 623,698 | -0.92(-2.67%) |
Aug 26, 2013 | 34.52 | 34.86 | 34.52 | 34.66 | 502,885 | +0.12(+0.34%) |
Aug 23, 2013 | 34.60 | 34.69 | 34.31 | 34.55 | 345,069 | -0.03(-0.08%) |
Aug 22, 2013 | 34.31 | 34.78 | 34.30 | 34.57 | 288,267 | +0.38(+1.10%) |
Aug 21, 2013 | 34.19 | 34.51 | 34.04 | 34.20 | 716,453 | -0.15(-0.44%) |
Aug 20, 2013 | 34.13 | 34.43 | 34.06 | 34.35 | 455,222 | +0.22(+0.66%) |
Aug 19, 2013 | 33.58 | 34.47 | 33.51 | 34.13 | 1,029,834 | +0.50(+1.50%) |
Aug 16, 2013 | 33.76 | 33.95 | 33.43 | 33.62 | 2,514,255 | -0.10(-0.29%) |
Aug 15, 2013 | 33.84 | 34.07 | 33.48 | 33.72 | 1,669,497 | -0.34(-1.00%) |
Aug 14, 2013 | 34.02 | 34.25 | 33.92 | 34.06 | 541,053 | +0.01(+0.03%) |
Aug 13, 2013 | 34.17 | 34.34 | 33.78 | 34.05 | 327,264 | +0.03(+0.08%) |
Aug 12, 2013 | 33.90 | 34.57 | 33.78 | 34.03 | 428,107 | -0.09(-0.26%) |
Aug 09, 2013 | 33.98 | 34.66 | 33.65 | 34.12 | 523,946 | +0.14(+0.42%) |
Aug 08, 2013 | 33.85 | 34.24 | 33.63 | 33.97 | 313,122 | +0.38(+1.12%) |
Aug 07, 2013 | 33.63 | 33.78 | 33.42 | 33.60 | 309,281 | -0.19(-0.56%) |
Aug 06, 2013 | 33.74 | 34.09 | 33.69 | 33.78 | 274,220 | -0.14(-0.42%) |
Aug 05, 2013 | 33.64 | 34.17 | 33.45 | 33.93 | 381,332 | +0.30(+0.88%) |
Aug 02, 2013 | 32.84 | 34.10 | 32.76 | 33.63 | 773,419 | +0.84(+2.55%) |
Aug 01, 2013 | 32.46 | 33.07 | 32.07 | 32.80 | 933,833 | +1.32(+4.19%) |
Jul 31, 2013 | 31.42 | 31.73 | 31.38 | 31.48 | 502,561 | +0.12(+0.37%) |
Jul 30, 2013 | 31.48 | 31.64 | 31.33 | 31.36 | 249,377 | +0.05(+0.17%) |
Jul 29, 2013 | 31.50 | 31.55 | 31.21 | 31.31 | 267,938 | -0.24(-0.77%) |
Jul 26, 2013 | 31.63 | 31.76 | 31.19 | 31.55 | 275,680 | -0.23(-0.73%) |
Jul 25, 2013 | 31.42 | 31.94 | 31.42 | 31.78 | 388,769 | +0.28(+0.88%) |
Jul 24, 2013 | 31.81 | 32.03 | 31.47 | 31.50 | 289,810 | -0.15(-0.48%) |
Jul 23, 2013 | 31.79 | 32.13 | 31.49 | 31.66 | 502,502 | -0.11(-0.34%) |
Jul 22, 2013 | 31.47 | 31.80 | 31.37 | 31.76 | 306,662 | +0.40(+1.26%) |
Jul 19, 2013 | 31.16 | 31.43 | 31.05 | 31.37 | 453,079 | +0.21(+0.66%) |
Jul 18, 2013 | 31.02 | 31.48 | 31.02 | 31.16 | 479,019 | +0.22(+0.70%) |
Jul 17, 2013 | 31.01 | 31.22 | 30.91 | 30.95 | 373,781 | +0.03(+0.09%) |
Jul 16, 2013 | 31.14 | 31.14 | 30.87 | 30.92 | 501,572 | -0.22(-0.69%) |
Jul 15, 2013 | 31.05 | 31.26 | 30.96 | 31.13 | 366,518 | +0.10(+0.32%) |
Jul 12, 2013 | 30.96 | 31.21 | 30.90 | 31.04 | 267,921 | +0.14(+0.47%) |
Jul 11, 2013 | 30.89 | 31.18 | 30.67 | 30.89 | 592,066 | +0.61(+2.02%) |
Jul 10, 2013 | 30.72 | 30.91 | 30.25 | 30.28 | 678,878 | -0.48(-1.55%) |
Jul 09, 2013 | 31.20 | 31.22 | 30.25 | 30.76 | 1,154,938 | -0.26(-0.84%) |
Jul 08, 2013 | 31.02 | 31.22 | 30.93 | 31.02 | 439,786 | +0.08(+0.26%) |
Jul 05, 2013 | 30.83 | 31.15 | 30.68 | 30.94 | 197,956 | +0.27(+0.88%) |
Jul 03, 2013 | 30.34 | 30.86 | 30.34 | 30.67 | 275,626 | +0.22(+0.74%) |
Jul 02, 2013 | 30.66 | 31.16 | 30.31 | 30.44 | 403,078 | -0.20(-0.64%) |
Jul 01, 2013 | 30.03 | 31.04 | 30.03 | 30.64 | 704,093 | +0.76(+2.55%) |
Jun 28, 2013 | 29.45 | 30.16 | 29.38 | 29.88 | 1,302,402 | +0.52(+1.77%) |
Jun 26, 2013 | 29.88 | 29.88 | 29.33 | 29.36 | 704,097 | -0.25(-0.85%) |
Jun 25, 2013 | 29.79 | 29.83 | 29.38 | 29.61 | 520,594 | +0.15(+0.52%) |
Jun 24, 2013 | 29.43 | 29.73 | 29.24 | 29.46 | 587,452 | -0.24(-0.82%) |
Jun 21, 2013 | 29.94 | 30.06 | 29.36 | 29.70 | 1,318,194 | -0.34(-1.14%) |
Jun 20, 2013 | 30.23 | 30.38 | 29.88 | 30.04 | 529,197 | -0.48(-1.56%) |
Jun 19, 2013 | 30.99 | 31.16 | 30.49 | 30.52 | 413,801 | -0.55(-1.76%) |
Jun 18, 2013 | 31.01 | 31.32 | 30.92 | 31.06 | 725,208 | +0.08(+0.26%) |
Jun 17, 2013 | 30.96 | 31.22 | 30.79 | 30.98 | 1,374,241 | +0.31(+1.00%) |
Jun 14, 2013 | 30.82 | 30.91 | 30.60 | 30.68 | 330,263 | -0.16(-0.52%) |
Jun 13, 2013 | 30.57 | 30.94 | 30.50 | 30.84 | 463,450 | +0.26(+0.85%) |
Jun 12, 2013 | 31.28 | 31.38 | 30.47 | 30.58 | 334,280 | -0.48(-1.53%) |
Jun 11, 2013 | 30.98 | 31.36 | 30.80 | 31.05 | 255,714 | -0.29(-0.92%) |
Jun 10, 2013 | 31.22 | 31.48 | 31.00 | 31.34 | 434,656 | +0.18(+0.58%) |
Jun 07, 2013 | 31.28 | 31.46 | 31.04 | 31.16 | 466,942 | -0.09(-0.29%) |
Jun 06, 2013 | 30.78 | 31.37 | 30.78 | 31.25 | 552,826 | +0.47(+1.52%) |
Jun 05, 2013 | 31.36 | 31.53 | 30.65 | 30.78 | 595,352 | -0.63(-2.00%) |
Jun 04, 2013 | 31.55 | 31.99 | 31.24 | 31.41 | 540,006 | -0.17(-0.54%) |
Jun 03, 2013 | 31.73 | 31.76 | 31.18 | 31.58 | 373,346 | -0.06(-0.20%) |
May 31, 2013 | 31.95 | 32.11 | 31.60 | 31.65 | 529,526 | -0.44(-1.37%) |
May 30, 2013 | 31.66 | 32.13 | 31.59 | 32.09 | 411,854 | +0.46(+1.45%) |
May 29, 2013 | 31.29 | 31.85 | 31.27 | 31.63 | 443,440 | +0.16(+0.51%) |
May 28, 2013 | 31.29 | 31.85 | 31.29 | 31.47 | 869,970 | +0.51(+1.65%) |
May 24, 2013 | 30.77 | 31.20 | 30.61 | 30.96 | 689,952 | -0.02(-0.06%) |
May 23, 2013 | 30.55 | 31.22 | 30.55 | 30.97 | 831,995 | +0.22(+0.73%) |
May 22, 2013 | 31.13 | 31.30 | 30.64 | 30.75 | 557,824 | -0.43(-1.38%) |
May 21, 2013 | 30.89 | 31.30 | 30.89 | 31.18 | 316,239 | +0.17(+0.55%) |
May 20, 2013 | 31.14 | 31.17 | 30.81 | 31.01 | 446,296 | -0.12(-0.38%) |
May 17, 2013 | 31.12 | 31.34 | 30.97 | 31.13 | 423,920 | +0.08(+0.26%) |
May 16, 2013 | 30.78 | 31.30 | 30.75 | 31.05 | 430,231 | +0.28(+0.90%) |
May 15, 2013 | 30.80 | 31.11 | 30.72 | 30.77 | 565,654 | +0.29(+0.94%) |
May 13, 2013 | 30.48 | 30.57 | 30.29 | 30.48 | 357,290 | -0.01(-0.03%) |
May 10, 2013 | 30.39 | 30.62 | 30.23 | 30.49 | 257,343 | +0.08(+0.27%) |
May 09, 2013 | 30.66 | 30.78 | 30.35 | 30.41 | 221,915 | -0.25(-0.82%) |
May 08, 2013 | 29.99 | 30.66 | 29.99 | 30.66 | 593,049 | +0.52(+1.73%) |
May 07, 2013 | 30.03 | 30.26 | 30.00 | 30.14 | 307,615 | +0.21(+0.69%) |
May 06, 2013 | 29.90 | 30.10 | 29.46 | 29.93 | 367,935 | +0.01(+0.03%) |
May 03, 2013 | 30.34 | 30.47 | 29.88 | 29.92 | 394,858 | -0.30(-0.98%) |
May 02, 2013 | 30.04 | 30.33 | 29.61 | 30.22 | 361,894 | +0.35(+1.17%) |
May 01, 2013 | 30.43 | 30.43 | 28.40 | 29.87 | 1,476,270 | -0.75(-2.46%) |
Apr 30, 2013 | 29.99 | 30.62 | 29.99 | 30.62 | 702,758 | +0.58(+1.94%) |
Apr 29, 2013 | 29.97 | 30.26 | 29.88 | 30.04 | 285,717 | +0.21(+0.69%) |
Apr 26, 2013 | 29.81 | 29.92 | 29.80 | 29.83 | 239,663 | -0.08(-0.27%) |
Apr 25, 2013 | 29.90 | 30.18 | 29.84 | 29.91 | 357,484 | +0.07(+0.24%) |
Apr 24, 2013 | 29.88 | 29.94 | 29.74 | 29.84 | 272,592 | -0.04(-0.15%) |
Apr 23, 2013 | 29.64 | 30.00 | 29.60 | 29.89 | 345,986 | +0.34(+1.16%) |
Apr 22, 2013 | 29.46 | 29.66 | 29.18 | 29.55 | 255,157 | +0.07(+0.24%) |
Apr 19, 2013 | 29.22 | 29.56 | 28.95 | 29.47 | 250,097 | +0.37(+1.27%) |
Apr 18, 2013 | 29.31 | 29.45 | 28.92 | 29.11 | 271,754 | -0.15(-0.52%) |
Apr 17, 2013 | 29.40 | 29.60 | 29.02 | 29.26 | 412,128 | -0.29(-0.97%) |
Apr 16, 2013 | 29.34 | 29.58 | 29.20 | 29.55 | 330,406 | +0.49(+1.70%) |
Apr 15, 2013 | 29.96 | 30.04 | 29.02 | 29.05 | 420,401 | -1.05(-3.49%) |
Apr 12, 2013 | 30.11 | 30.25 | 29.86 | 30.10 | 223,193 | -0.04(-0.15%) |
Apr 11, 2013 | 29.91 | 30.31 | 29.84 | 30.15 | 451,954 | +0.31(+1.05%) |
Apr 10, 2013 | 29.29 | 29.93 | 29.29 | 29.83 | 401,416 | +0.64(+2.18%) |
Apr 09, 2013 | 29.42 | 29.52 | 29.14 | 29.20 | 371,611 | -0.14(-0.49%) |
Apr 08, 2013 | 28.84 | 29.35 | 28.81 | 29.34 | 253,066 | +0.30(+1.02%) |
Apr 05, 2013 | 29.00 | 29.07 | 28.74 | 29.04 | 333,622 | -0.29(-0.98%) |
Apr 04, 2013 | 29.11 | 29.48 | 29.09 | 29.33 | 368,622 | +0.21(+0.71%) |
Apr 03, 2013 | 29.81 | 29.81 | 29.01 | 29.12 | 606,837 | -0.63(-2.11%) |
Apr 02, 2013 | 29.97 | 30.17 | 29.62 | 29.75 | 513,519 | -0.20(-0.66%) |
Apr 01, 2013 | 30.52 | 30.52 | 29.75 | 29.95 | 289,773 | -0.52(-1.71%) |
Mar 28, 2013 | 30.56 | 30.65 | 30.25 | 30.47 | 359,864 | -0.10(-0.32%) |
Mar 27, 2013 | 30.17 | 30.62 | 30.04 | 30.57 | 328,095 | +0.23(+0.77%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.95 | 30.34 | 259,179 | +0.16(+0.54%) |
Mar 25, 2013 | 30.43 | 30.51 | 30.09 | 30.17 | 648,556 | -0.15(-0.50%) |
Mar 22, 2013 | 30.17 | 30.35 | 29.96 | 30.33 | 484,310 | +0.15(+0.51%) |
Mar 21, 2013 | 30.31 | 30.61 | 30.11 | 30.17 | 335,162 | -0.36(-1.18%) |
Mar 20, 2013 | 30.45 | 30.60 | 30.31 | 30.53 | 822,569 | +0.15(+0.50%) |
Mar 19, 2013 | 30.43 | 30.52 | 30.14 | 30.38 | 654,598 | +0.00(+0.00%) |
Mar 18, 2013 | 30.04 | 30.50 | 29.86 | 30.38 | 362,917 | +0.11(+0.36%) |
Mar 15, 2013 | 30.19 | 30.35 | 29.77 | 30.27 | 890,231 | +0.04(+0.12%) |
Mar 14, 2013 | 30.05 | 30.53 | 29.91 | 30.24 | 498,827 | +0.33(+1.11%) |
Mar 13, 2013 | 29.91 | 30.05 | 29.70 | 29.90 | 671,137 | -0.01(-0.03%) |
Mar 12, 2013 | 30.28 | 30.31 | 29.78 | 29.91 | 461,084 | -0.39(-1.27%) |
Mar 11, 2013 | 30.05 | 30.30 | 29.95 | 30.30 | 621,577 | +0.18(+0.60%) |
Mar 08, 2013 | 30.10 | 30.30 | 29.85 | 30.12 | 826,875 | +0.20(+0.66%) |
Mar 07, 2013 | 30.06 | 30.17 | 29.81 | 29.92 | 578,486 | -0.09(-0.30%) |
Mar 06, 2013 | 29.99 | 30.28 | 29.86 | 30.01 | 207,541 | +0.17(+0.57%) |
Mar 05, 2013 | 29.66 | 30.34 | 29.58 | 29.84 | 406,351 | +0.31(+1.03%) |
Mar 04, 2013 | 29.64 | 29.81 | 29.39 | 29.54 | 477,106 | -0.11(-0.36%) |
Mar 01, 2013 | 29.57 | 29.72 | 29.20 | 29.64 | 820,433 | -0.11(-0.36%) |
Feb 28, 2013 | 30.01 | 30.15 | 29.74 | 29.75 | 639,000 | -0.26(-0.87%) |
Feb 27, 2013 | 29.38 | 30.15 | 29.34 | 30.01 | 564,115 | +0.59(+2.01%) |
Feb 26, 2013 | 29.45 | 29.69 | 29.20 | 29.42 | 697,208 | -0.35(-1.18%) |
Feb 22, 2013 | 29.73 | 29.86 | 29.68 | 29.77 | 499,037 | +0.14(+0.49%) |
Feb 21, 2013 | 29.82 | 29.92 | 29.59 | 29.63 | 529,862 | -0.19(-0.63%) |
Feb 20, 2013 | 30.17 | 30.35 | 29.80 | 29.81 | 319,321 | -0.34(-1.13%) |
Feb 19, 2013 | 30.11 | 30.35 | 30.05 | 30.16 | 648,714 | +0.15(+0.51%) |
Feb 15, 2013 | 30.30 | 30.34 | 29.98 | 30.00 | 464,618 | -0.31(-1.01%) |
Feb 14, 2013 | 30.28 | 30.47 | 30.16 | 30.31 | 492,618 | -0.01(-0.03%) |
Feb 13, 2013 | 30.57 | 30.68 | 30.07 | 30.32 | 561,734 | -0.24(-0.79%) |
Feb 12, 2013 | 30.24 | 30.72 | 30.20 | 30.56 | 517,624 | +0.31(+1.04%) |
Feb 11, 2013 | 30.55 | 30.55 | 30.18 | 30.25 | 468,239 | -0.28(-0.91%) |
Feb 08, 2013 | 30.04 | 30.72 | 30.03 | 30.52 | 789,492 | +0.46(+1.52%) |
Feb 07, 2013 | 31.02 | 31.02 | 29.31 | 30.07 | 1,286,702 | -1.07(-3.43%) |
Feb 06, 2013 | 30.31 | 31.17 | 30.30 | 31.13 | 941,275 | +1.29(+4.33%) |
Feb 04, 2013 | 30.24 | 30.34 | 29.81 | 29.84 | 732,082 | -0.51(-1.69%) |
Feb 01, 2013 | 30.59 | 30.59 | 30.17 | 30.35 | 1,075,702 | +0.05(+0.18%) |
Jan 31, 2013 | 30.18 | 30.49 | 30.18 | 30.30 | 793,793 | -0.04(-0.15%) |
Jan 30, 2013 | 30.52 | 30.71 | 30.34 | 30.34 | 660,687 | -0.28(-0.91%) |
Jan 29, 2013 | 30.51 | 30.71 | 30.43 | 30.62 | 399,758 | +0.07(+0.24%) |
Jan 28, 2013 | 30.35 | 30.57 | 30.28 | 30.55 | 503,785 | +0.32(+1.07%) |
Jan 25, 2013 | 30.02 | 30.25 | 29.73 | 30.23 | 387,644 | +0.28(+0.93%) |
Jan 24, 2013 | 29.66 | 29.98 | 29.52 | 29.95 | 541,111 | +0.26(+0.88%) |
Jan 23, 2013 | 29.57 | 29.96 | 29.45 | 29.69 | 865,724 | +0.14(+0.49%) |
Jan 22, 2013 | 28.85 | 29.60 | 28.81 | 29.55 | 670,732 | +0.73(+2.52%) |
Jan 18, 2013 | 28.56 | 28.97 | 28.48 | 28.82 | 942,854 | +0.27(+0.94%) |
Jan 17, 2013 | 28.84 | 28.91 | 28.27 | 28.55 | 1,054,772 | -0.16(-0.56%) |
Jan 16, 2013 | 28.94 | 29.02 | 28.67 | 28.71 | 632,595 | -0.35(-1.21%) |
Jan 15, 2013 | 28.68 | 29.13 | 28.66 | 29.06 | 906,625 | +0.39(+1.35%) |
Jan 14, 2013 | 28.74 | 28.92 | 28.58 | 28.67 | 633,507 | -0.04(-0.13%) |
Jan 11, 2013 | 28.84 | 29.02 | 28.63 | 28.71 | 445,571 | -0.15(-0.53%) |
Jan 10, 2013 | 28.69 | 28.92 | 28.69 | 28.86 | 283,347 | +0.19(+0.66%) |
Jan 09, 2013 | 28.67 | 28.74 | 28.58 | 28.67 | 475,109 | +0.13(+0.44%) |
Jan 08, 2013 | 28.58 | 28.66 | 28.47 | 28.55 | 688,474 | -0.07(-0.25%) |
Jan 07, 2013 | 28.67 | 28.70 | 28.51 | 28.62 | 626,440 | +0.02(+0.06%) |
Jan 04, 2013 | 28.78 | 28.81 | 28.49 | 28.60 | 622,515 | -0.11(-0.38%) |
Jan 03, 2013 | 28.81 | 29.09 | 28.63 | 28.71 | 391,076 | -0.14(-0.50%) |
Jan 02, 2013 | 28.70 | 28.86 | 27.83 | 28.85 | 724,446 | +1.02(+3.68%) |
Dec 31, 2012 | 27.60 | 28.00 | 27.49 | 27.83 | 622,617 | +0.15(+0.55%) |
Dec 28, 2012 | 27.59 | 28.27 | 27.41 | 27.68 | 841,989 | +0.13(+0.49%) |
Dec 27, 2012 | 27.43 | 27.65 | 27.23 | 27.54 | 419,433 | +0.08(+0.29%) |
Dec 26, 2012 | 28.03 | 28.05 | 27.42 | 27.46 | 408,706 | -0.51(-1.83%) |
Dec 24, 2012 | 27.95 | 28.06 | 27.62 | 27.97 | 219,055 | +0.06(+0.23%) |
Dec 21, 2012 | 27.80 | 28.42 | 27.70 | 27.91 | 1,551,562 | -0.30(-1.05%) |
Dec 20, 2012 | 28.00 | 28.21 | 27.76 | 28.21 | 459,768 | +0.31(+1.13%) |
Dec 19, 2012 | 27.84 | 28.35 | 27.82 | 27.89 | 727,650 | +0.06(+0.23%) |
Dec 18, 2012 | 27.63 | 27.89 | 27.58 | 27.83 | 471,212 | +0.10(+0.36%) |
Dec 17, 2012 | 27.18 | 27.75 | 27.16 | 27.73 | 771,142 | +0.65(+2.39%) |
Dec 14, 2012 | 26.18 | 27.21 | 26.18 | 27.08 | 906,066 | +0.86(+3.29%) |
Dec 13, 2012 | 26.32 | 26.51 | 26.09 | 26.22 | 470,615 | -0.16(-0.61%) |
Dec 12, 2012 | 26.49 | 26.64 | 26.24 | 26.38 | 484,405 | -0.10(-0.37%) |
Dec 11, 2012 | 26.59 | 26.74 | 26.34 | 26.48 | 716,041 | +0.10(+0.37%) |
Dec 10, 2012 | 26.66 | 26.67 | 26.34 | 26.38 | 531,857 | -0.36(-1.34%) |
Dec 07, 2012 | 27.11 | 27.18 | 26.70 | 26.74 | 897,451 | -0.35(-1.29%) |
Dec 06, 2012 | 26.43 | 27.10 | 26.41 | 27.09 | 836,110 | +0.59(+2.24%) |
Dec 05, 2012 | 26.23 | 26.53 | 26.11 | 26.50 | 695,653 | +0.30(+1.13%) |
Dec 04, 2012 | 26.06 | 26.24 | 25.97 | 26.20 | 1,277,367 | +0.16(+0.62%) |
Nov 30, 2012 | 25.56 | 26.12 | 25.51 | 26.04 | 1,427,671 | +0.52(+2.04%) |
Nov 29, 2012 | 24.77 | 25.84 | 24.70 | 25.52 | 1,543,692 | +1.00(+4.06%) |
Nov 28, 2012 | 23.97 | 24.59 | 23.91 | 24.53 | 661,831 | +0.45(+1.86%) |
Nov 27, 2012 | 24.23 | 24.29 | 23.94 | 24.08 | 652,714 | -0.27(-1.11%) |
Nov 26, 2012 | 23.91 | 24.36 | 23.86 | 24.35 | 664,403 | +0.32(+1.35%) |
Nov 23, 2012 | 23.71 | 24.02 | 23.57 | 24.02 | 149,996 | +0.41(+1.75%) |
Nov 21, 2012 | 23.52 | 23.62 | 23.31 | 23.61 | 261,564 | +0.13(+0.54%) |
Nov 20, 2012 | 23.53 | 23.61 | 23.42 | 23.48 | 377,503 | -0.08(-0.34%) |
Nov 19, 2012 | 23.47 | 23.60 | 23.36 | 23.56 | 425,714 | +0.38(+1.63%) |
Nov 16, 2012 | 23.31 | 23.56 | 23.17 | 23.19 | 1,254,986 | -0.13(-0.54%) |
Nov 15, 2012 | 23.38 | 23.53 | 23.24 | 23.31 | 1,221,172 | -0.03(-0.12%) |
Nov 14, 2012 | 23.37 | 23.88 | 23.17 | 23.34 | 1,009,060 | +0.00(+0.00%) |
Nov 13, 2012 | 23.31 | 23.45 | 22.98 | 23.34 | 891,179 | -0.01(-0.04%) |
Nov 12, 2012 | 23.50 | 23.80 | 23.20 | 23.35 | 728,542 | -0.19(-0.80%) |
Nov 09, 2012 | 23.51 | 23.75 | 23.44 | 23.54 | 772,703 | +0.01(+0.04%) |
Nov 08, 2012 | 23.55 | 23.75 | 23.42 | 23.53 | 1,187,871 | +0.08(+0.34%) |
Nov 07, 2012 | 23.30 | 23.51 | 23.01 | 23.45 | 2,149,815 | +0.01(+0.04%) |
Nov 06, 2012 | 23.05 | 23.78 | 22.72 | 23.44 | 5,111,543 | -1.03(-4.22%) |
Nov 05, 2012 | 24.18 | 24.55 | 24.03 | 24.47 | 746,132 | +0.33(+1.38%) |
Nov 02, 2012 | 24.98 | 24.98 | 24.14 | 24.14 | 1,044,529 | -0.78(-3.14%) |