Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.02 | 19.27 | 18.49 | 18.74 | 3,604,499 | -0.26(-1.35%) |
Jul 30, 2013 | 19.09 | 19.17 | 18.75 | 19.00 | 2,865,273 | -0.15(-0.76%) |
Jul 29, 2013 | 19.09 | 19.41 | 18.90 | 19.14 | 3,076,450 | +0.06(+0.31%) |
Jul 26, 2013 | 18.45 | 19.16 | 18.38 | 19.08 | 3,497,960 | +0.57(+3.06%) |
Jul 25, 2013 | 18.46 | 19.20 | 18.11 | 18.51 | 4,241,054 | -0.07(-0.36%) |
Jul 24, 2013 | 19.48 | 19.57 | 18.26 | 18.58 | 4,409,139 | -1.33(-6.66%) |
Jul 23, 2013 | 19.66 | 19.97 | 19.34 | 19.91 | 3,610,060 | +0.22(+1.14%) |
Jul 22, 2013 | 19.27 | 19.80 | 19.11 | 19.68 | 3,462,960 | +1.01(+5.40%) |
Jul 19, 2013 | 18.00 | 18.68 | 17.86 | 18.67 | 2,716,287 | +0.81(+4.54%) |
Jul 18, 2013 | 18.58 | 18.69 | 17.82 | 17.86 | 3,648,444 | -0.65(-3.53%) |
Jul 17, 2013 | 19.18 | 19.31 | 18.39 | 18.51 | 2,363,724 | -0.64(-3.34%) |
Jul 16, 2013 | 18.81 | 19.18 | 18.78 | 19.15 | 2,834,058 | +0.49(+2.65%) |
Jul 15, 2013 | 18.70 | 18.84 | 18.49 | 18.66 | 1,387,396 | -0.07(-0.39%) |
Jul 12, 2013 | 18.91 | 18.98 | 18.48 | 18.73 | 2,673,876 | -0.50(-2.61%) |
Jul 11, 2013 | 19.07 | 19.29 | 18.80 | 19.23 | 3,452,379 | +1.35(+7.52%) |
Jul 10, 2013 | 18.09 | 18.41 | 17.62 | 17.89 | 2,597,218 | -0.13(-0.73%) |
Jul 09, 2013 | 18.47 | 18.49 | 17.92 | 18.02 | 2,928,457 | -0.14(-0.76%) |
Jul 08, 2013 | 17.80 | 18.70 | 17.47 | 18.16 | 4,353,863 | +0.59(+3.34%) |
Jul 05, 2013 | 17.68 | 17.70 | 17.06 | 17.57 | 3,341,267 | -0.81(-4.41%) |
Jul 03, 2013 | 17.95 | 18.55 | 17.94 | 18.38 | 3,013,415 | +0.57(+3.18%) |
Jul 02, 2013 | 18.69 | 18.69 | 17.52 | 17.82 | 3,323,687 | -0.94(-4.99%) |
Jul 01, 2013 | 18.45 | 19.02 | 18.05 | 18.75 | 2,903,583 | +0.59(+3.23%) |
Jun 28, 2013 | 16.59 | 18.43 | 16.49 | 18.16 | 5,351,574 | +1.42(+8.47%) |
Jun 27, 2013 | 16.88 | 17.15 | 16.51 | 16.75 | 3,717,242 | +0.16(+0.95%) |
Jun 26, 2013 | 16.80 | 16.98 | 16.49 | 16.59 | 3,825,091 | -0.73(-4.23%) |
Jun 25, 2013 | 17.31 | 17.62 | 16.98 | 17.32 | 2,361,486 | +0.08(+0.46%) |
Jun 24, 2013 | 17.33 | 17.75 | 17.05 | 17.24 | 3,211,823 | -0.49(-2.75%) |
Jun 21, 2013 | 17.52 | 17.84 | 16.92 | 17.73 | 4,027,918 | +0.27(+1.55%) |
Jun 20, 2013 | 17.87 | 17.99 | 17.16 | 17.46 | 5,663,931 | -1.55(-8.15%) |
Jun 19, 2013 | 19.52 | 19.95 | 18.96 | 19.01 | 3,516,739 | -0.46(-2.37%) |
Jun 18, 2013 | 20.01 | 20.14 | 19.42 | 19.47 | 1,626,416 | -0.69(-3.40%) |
Jun 17, 2013 | 19.85 | 20.25 | 19.68 | 20.16 | 1,237,242 | +0.32(+1.60%) |
Jun 14, 2013 | 20.58 | 20.61 | 19.81 | 19.84 | 2,078,723 | -0.61(-3.00%) |
Jun 13, 2013 | 20.28 | 20.49 | 19.98 | 20.45 | 1,902,434 | +0.14(+0.68%) |
Jun 12, 2013 | 19.87 | 20.60 | 19.83 | 20.31 | 2,350,169 | +0.40(+1.99%) |
Jun 11, 2013 | 19.85 | 20.42 | 19.77 | 19.92 | 2,062,103 | -0.56(-2.74%) |
Jun 10, 2013 | 20.44 | 20.76 | 20.19 | 20.48 | 1,779,358 | -0.01(-0.06%) |
Jun 07, 2013 | 21.36 | 21.42 | 20.26 | 20.49 | 3,889,917 | -1.46(-6.64%) |
Jun 06, 2013 | 21.54 | 22.14 | 21.32 | 21.95 | 2,069,962 | +0.36(+1.68%) |
Jun 05, 2013 | 21.37 | 21.87 | 21.28 | 21.59 | 2,653,732 | +0.30(+1.39%) |
Jun 04, 2013 | 21.41 | 21.59 | 21.09 | 21.29 | 2,451,578 | -0.43(-1.97%) |
Jun 03, 2013 | 21.37 | 21.86 | 21.19 | 21.72 | 3,287,380 | +0.61(+2.87%) |
May 31, 2013 | 20.62 | 21.12 | 20.49 | 21.11 | 3,145,462 | +0.30(+1.46%) |
May 30, 2013 | 20.61 | 21.15 | 20.47 | 20.81 | 3,625,032 | +0.82(+4.11%) |
May 29, 2013 | 18.84 | 20.02 | 18.54 | 19.99 | 3,648,645 | +1.40(+7.52%) |
May 28, 2013 | 18.72 | 19.13 | 18.39 | 18.59 | 2,261,531 | -0.14(-0.76%) |
May 24, 2013 | 18.90 | 19.37 | 18.49 | 18.73 | 2,677,239 | -0.32(-1.70%) |
May 23, 2013 | 19.41 | 19.49 | 18.89 | 19.06 | 1,727,836 | +0.03(+0.17%) |
May 22, 2013 | 18.97 | 19.69 | 18.74 | 19.03 | 4,183,083 | +0.41(+2.20%) |
May 21, 2013 | 18.71 | 19.06 | 18.36 | 18.62 | 3,030,753 | -0.71(-3.67%) |
May 20, 2013 | 18.08 | 19.41 | 17.98 | 19.32 | 3,149,029 | +1.18(+6.48%) |
May 17, 2013 | 18.83 | 18.83 | 18.13 | 18.15 | 2,923,241 | -0.93(-4.87%) |
May 16, 2013 | 18.31 | 19.23 | 18.21 | 19.08 | 3,637,488 | +0.53(+2.87%) |
May 15, 2013 | 19.34 | 19.46 | 18.51 | 18.54 | 3,089,912 | -1.20(-6.09%) |
May 13, 2013 | 19.99 | 20.05 | 19.69 | 19.75 | 1,760,980 | -0.47(-2.35%) |
May 10, 2013 | 19.82 | 20.22 | 19.53 | 20.22 | 3,610,659 | -0.14(-0.70%) |
May 09, 2013 | 20.41 | 21.16 | 20.17 | 20.36 | 2,621,708 | -0.37(-1.79%) |
May 08, 2013 | 19.93 | 20.82 | 19.85 | 20.73 | 3,159,231 | +1.05(+5.35%) |
May 07, 2013 | 19.90 | 19.98 | 19.40 | 19.68 | 3,027,097 | -0.61(-3.01%) |
May 06, 2013 | 20.56 | 20.62 | 20.23 | 20.29 | 1,658,353 | -0.19(-0.92%) |
May 03, 2013 | 20.85 | 20.79 | 20.39 | 20.48 | 2,707,161 | -0.31(-1.50%) |
May 02, 2013 | 20.85 | 21.11 | 20.42 | 20.79 | 2,014,238 | +0.29(+1.43%) |
May 01, 2013 | 20.55 | 20.86 | 20.21 | 20.50 | 3,327,841 | -0.49(-2.32%) |
Apr 30, 2013 | 19.96 | 20.99 | 19.73 | 20.99 | 3,446,910 | +0.92(+4.60%) |
Apr 29, 2013 | 20.44 | 20.63 | 19.83 | 20.07 | 3,822,277 | -0.06(-0.32%) |
Apr 26, 2013 | 21.42 | 21.42 | 19.99 | 20.13 | 4,917,717 | -1.29(-6.04%) |
Apr 25, 2013 | 21.95 | 22.03 | 21.00 | 21.42 | 4,993,223 | -0.19(-0.87%) |
Apr 24, 2013 | 21.14 | 21.74 | 20.90 | 21.61 | 2,923,350 | +0.79(+3.81%) |
Apr 23, 2013 | 21.13 | 21.20 | 20.55 | 20.82 | 2,340,326 | -0.49(-2.32%) |
Apr 22, 2013 | 21.77 | 21.77 | 20.95 | 21.31 | 2,425,529 | +0.32(+1.52%) |
Apr 19, 2013 | 21.27 | 21.55 | 20.73 | 20.99 | 3,431,271 | -0.01(-0.03%) |
Apr 18, 2013 | 20.35 | 21.20 | 19.99 | 21.00 | 4,276,904 | +0.84(+4.16%) |
Apr 17, 2013 | 21.25 | 21.42 | 20.11 | 20.16 | 4,582,040 | -1.02(-4.82%) |
Apr 16, 2013 | 21.83 | 21.92 | 20.99 | 21.18 | 4,582,023 | +0.12(+0.59%) |
Apr 15, 2013 | 21.74 | 21.89 | 20.88 | 21.06 | 7,272,786 | -2.11(-9.12%) |
Apr 12, 2013 | 24.41 | 24.50 | 23.10 | 23.17 | 3,662,211 | -2.01(-7.98%) |
Apr 11, 2013 | 25.17 | 25.40 | 24.95 | 25.18 | 1,907,413 | +0.06(+0.23%) |
Apr 10, 2013 | 25.38 | 25.64 | 24.97 | 25.12 | 1,558,764 | -0.49(-1.90%) |
Apr 09, 2013 | 24.67 | 25.79 | 24.56 | 25.61 | 2,529,539 | +1.06(+4.32%) |
Apr 08, 2013 | 24.64 | 24.95 | 24.34 | 24.55 | 1,400,524 | -0.18(-0.74%) |
Apr 05, 2013 | 24.93 | 25.75 | 24.52 | 24.73 | 3,299,944 | +0.28(+1.14%) |
Apr 04, 2013 | 23.76 | 24.70 | 23.27 | 24.45 | 2,885,258 | +0.55(+2.31%) |
Apr 03, 2013 | 25.20 | 25.71 | 23.74 | 23.90 | 3,859,119 | -1.36(-5.38%) |
Apr 02, 2013 | 26.03 | 26.07 | 25.20 | 25.26 | 2,019,457 | -1.09(-4.14%) |
Apr 01, 2013 | 26.66 | 26.70 | 26.27 | 26.35 | 1,252,743 | -0.32(-1.22%) |
Mar 28, 2013 | 26.21 | 26.71 | 26.04 | 26.68 | 1,866,033 | +0.31(+1.16%) |
Mar 27, 2013 | 25.95 | 26.48 | 25.94 | 26.37 | 1,292,993 | +0.27(+1.05%) |
Mar 26, 2013 | 26.18 | 26.18 | 25.71 | 26.10 | 1,137,512 | -0.09(-0.35%) |
Mar 25, 2013 | 26.46 | 26.54 | 25.90 | 26.19 | 1,748,082 | -0.49(-1.83%) |
Mar 22, 2013 | 26.58 | 26.87 | 26.50 | 26.68 | 1,158,886 | -0.10(-0.39%) |
Mar 21, 2013 | 26.69 | 27.02 | 26.46 | 26.78 | 2,139,527 | +0.39(+1.48%) |
Mar 20, 2013 | 26.18 | 26.48 | 26.18 | 26.39 | 1,751,090 | +0.16(+0.59%) |
Mar 19, 2013 | 25.92 | 26.53 | 25.87 | 26.23 | 2,255,628 | +0.33(+1.28%) |
Mar 18, 2013 | 26.21 | 26.53 | 25.79 | 25.90 | 2,052,116 | +0.10(+0.40%) |
Mar 15, 2013 | 25.86 | 26.12 | 25.55 | 25.80 | 4,973,973 | -0.07(-0.28%) |
Mar 14, 2013 | 25.37 | 25.97 | 25.28 | 25.87 | 1,788,438 | +0.40(+1.56%) |
Mar 13, 2013 | 26.19 | 26.40 | 25.42 | 25.47 | 2,529,403 | -0.72(-2.73%) |
Mar 12, 2013 | 25.80 | 26.26 | 25.61 | 26.19 | 3,212,649 | +0.86(+3.39%) |
Mar 11, 2013 | 25.71 | 25.79 | 25.20 | 25.33 | 1,301,825 | -0.16(-0.64%) |
Mar 08, 2013 | 25.39 | 26.04 | 25.00 | 25.49 | 3,077,324 | -0.12(-0.46%) |
Mar 07, 2013 | 26.28 | 26.62 | 25.40 | 25.61 | 2,810,826 | -0.58(-2.21%) |
Mar 06, 2013 | 25.11 | 26.23 | 24.41 | 26.19 | 4,441,235 | +1.12(+4.46%) |
Mar 05, 2013 | 25.64 | 25.90 | 25.06 | 25.07 | 2,597,943 | -0.40(-1.58%) |
Mar 04, 2013 | 26.10 | 26.14 | 25.27 | 25.47 | 2,383,181 | -0.59(-2.24%) |
Mar 01, 2013 | 26.30 | 26.61 | 25.91 | 26.06 | 2,123,695 | +0.03(+0.12%) |
Feb 28, 2013 | 26.47 | 26.60 | 25.87 | 26.03 | 2,832,489 | -0.84(-3.12%) |
Feb 27, 2013 | 26.86 | 27.14 | 26.66 | 26.86 | 2,341,530 | -0.09(-0.35%) |
Feb 26, 2013 | 26.30 | 27.07 | 25.88 | 26.96 | 3,232,943 | +0.73(+2.77%) |
Feb 25, 2013 | 26.22 | 26.59 | 26.05 | 26.23 | 2,169,379 | +0.39(+1.49%) |
Feb 22, 2013 | 25.86 | 26.06 | 25.45 | 25.85 | 1,323,109 | -0.08(-0.30%) |
Feb 21, 2013 | 24.97 | 26.25 | 24.89 | 25.92 | 3,118,482 | +1.11(+4.48%) |
Feb 20, 2013 | 25.78 | 25.89 | 24.77 | 24.81 | 3,392,752 | -1.40(-5.33%) |
Feb 19, 2013 | 26.19 | 26.44 | 26.06 | 26.21 | 2,039,623 | -0.25(-0.95%) |
Feb 15, 2013 | 27.74 | 27.79 | 26.24 | 26.46 | 3,594,193 | -1.62(-5.77%) |
Feb 14, 2013 | 28.55 | 29.37 | 28.03 | 28.08 | 2,141,620 | -0.28(-1.00%) |
Feb 13, 2013 | 28.69 | 29.27 | 28.28 | 28.36 | 1,820,379 | -0.39(-1.34%) |
Feb 12, 2013 | 28.39 | 28.91 | 28.08 | 28.75 | 1,227,262 | +0.33(+1.15%) |
Feb 11, 2013 | 28.85 | 28.93 | 28.31 | 28.42 | 1,386,250 | -0.82(-2.81%) |
Feb 08, 2013 | 29.34 | 29.49 | 29.07 | 29.24 | 1,099,429 | -0.12(-0.42%) |
Feb 07, 2013 | 29.03 | 29.50 | 28.67 | 29.36 | 1,840,117 | +0.05(+0.18%) |
Feb 06, 2013 | 29.32 | 29.67 | 29.15 | 29.31 | 1,825,424 | -0.28(-0.96%) |
Feb 04, 2013 | 29.45 | 30.22 | 29.45 | 29.59 | 1,547,249 | -0.15(-0.52%) |
Feb 01, 2013 | 29.89 | 30.18 | 29.22 | 29.75 | 1,637,831 | +0.28(+0.94%) |
Jan 31, 2013 | 29.86 | 30.05 | 29.42 | 29.47 | 1,468,260 | -0.53(-1.76%) |
Jan 30, 2013 | 30.15 | 30.75 | 29.94 | 30.00 | 2,461,934 | +0.26(+0.89%) |
Jan 29, 2013 | 29.87 | 30.06 | 29.52 | 29.74 | 1,824,161 | +0.27(+0.92%) |
Jan 28, 2013 | 29.46 | 29.56 | 29.28 | 29.47 | 2,045,525 | -0.04(-0.13%) |
Jan 25, 2013 | 30.50 | 30.56 | 29.30 | 29.50 | 3,293,565 | -1.08(-3.53%) |
Jan 24, 2013 | 31.49 | 31.70 | 30.57 | 30.58 | 3,104,229 | -1.14(-3.59%) |
Jan 23, 2013 | 32.40 | 32.69 | 31.69 | 31.72 | 1,868,036 | -0.87(-2.66%) |
Jan 22, 2013 | 32.47 | 32.59 | 32.01 | 32.59 | 2,011,001 | +0.07(+0.22%) |
Jan 18, 2013 | 32.53 | 32.67 | 32.38 | 32.52 | 1,714,612 | -0.01(-0.04%) |
Jan 17, 2013 | 32.53 | 32.80 | 31.90 | 32.53 | 2,147,933 | -0.20(-0.61%) |
Jan 16, 2013 | 32.63 | 32.88 | 32.45 | 32.73 | 1,179,910 | -0.08(-0.25%) |
Jan 15, 2013 | 32.64 | 33.14 | 32.40 | 32.82 | 1,288,902 | +0.21(+0.63%) |
Jan 14, 2013 | 33.05 | 33.09 | 32.46 | 32.61 | 1,397,586 | -0.10(-0.31%) |
Jan 11, 2013 | 32.48 | 32.90 | 32.19 | 32.71 | 1,269,332 | +0.12(+0.35%) |
Jan 10, 2013 | 32.44 | 32.78 | 32.06 | 32.60 | 1,874,000 | +0.52(+1.62%) |
Jan 09, 2013 | 32.12 | 32.22 | 31.57 | 32.08 | 1,373,679 | +0.01(+0.02%) |
Jan 08, 2013 | 31.90 | 32.36 | 31.76 | 32.07 | 2,402,383 | +0.17(+0.52%) |
Jan 07, 2013 | 32.57 | 32.57 | 31.85 | 31.90 | 2,699,889 | -0.93(-2.84%) |
Jan 04, 2013 | 32.71 | 32.93 | 32.27 | 32.84 | 2,334,076 | -0.31(-0.93%) |
Jan 03, 2013 | 34.10 | 34.35 | 32.95 | 33.14 | 2,568,044 | -1.15(-3.36%) |
Jan 02, 2013 | 34.50 | 34.58 | 34.27 | 34.30 | 2,922,678 | +0.59(+1.74%) |
Dec 31, 2012 | 32.58 | 34.06 | 32.53 | 33.71 | 2,048,727 | +1.12(+3.43%) |
Dec 28, 2012 | 32.76 | 33.14 | 32.55 | 32.59 | 1,647,356 | -0.11(-0.33%) |
Dec 27, 2012 | 32.40 | 33.10 | 32.22 | 32.70 | 2,055,321 | +0.28(+0.85%) |
Dec 26, 2012 | 32.78 | 32.89 | 32.19 | 32.42 | 1,552,081 | -0.33(-1.02%) |
Dec 24, 2012 | 32.84 | 32.98 | 32.39 | 32.76 | 798,063 | -0.05(-0.14%) |
Dec 21, 2012 | 32.45 | 33.19 | 32.42 | 32.80 | 5,982,087 | +0.11(+0.33%) |
Dec 20, 2012 | 32.57 | 32.82 | 32.03 | 32.69 | 3,004,945 | -0.39(-1.17%) |
Dec 19, 2012 | 33.34 | 33.41 | 32.87 | 33.08 | 2,836,725 | -0.38(-1.13%) |
Dec 18, 2012 | 34.21 | 34.26 | 33.18 | 33.46 | 3,061,578 | -0.75(-2.18%) |
Dec 17, 2012 | 34.30 | 34.36 | 33.74 | 34.21 | 2,098,365 | -0.17(-0.49%) |
Dec 14, 2012 | 34.24 | 34.76 | 34.15 | 34.37 | 1,570,068 | +0.06(+0.19%) |
Dec 13, 2012 | 34.30 | 34.74 | 33.97 | 34.31 | 2,460,407 | -0.61(-1.75%) |
Dec 12, 2012 | 34.74 | 35.27 | 34.51 | 34.92 | 2,731,000 | +0.41(+1.17%) |
Dec 11, 2012 | 34.58 | 35.09 | 34.37 | 34.51 | 2,449,966 | -0.37(-1.05%) |
Dec 10, 2012 | 34.75 | 35.16 | 34.66 | 34.88 | 1,806,776 | +0.37(+1.06%) |
Dec 07, 2012 | 34.44 | 34.65 | 34.24 | 34.51 | 1,691,344 | +0.39(+1.15%) |
Dec 06, 2012 | 33.57 | 34.37 | 33.46 | 34.12 | 1,990,703 | +0.42(+1.26%) |
Dec 05, 2012 | 34.67 | 34.76 | 33.63 | 33.70 | 2,382,985 | -1.06(-3.05%) |
Dec 04, 2012 | 35.02 | 35.52 | 34.37 | 34.76 | 2,670,082 | -1.13(-3.14%) |
Nov 30, 2012 | 36.04 | 36.22 | 35.50 | 35.88 | 1,895,095 | -0.35(-0.96%) |
Nov 29, 2012 | 36.07 | 36.45 | 35.97 | 36.23 | 2,177,471 | +0.39(+1.09%) |
Nov 28, 2012 | 34.61 | 35.87 | 34.29 | 35.84 | 2,292,070 | +0.38(+1.07%) |
Nov 27, 2012 | 36.51 | 36.52 | 35.43 | 35.46 | 1,932,286 | -1.28(-3.47%) |
Nov 26, 2012 | 35.90 | 36.75 | 35.52 | 36.74 | 2,455,828 | +0.54(+1.51%) |
Nov 23, 2012 | 35.60 | 36.34 | 35.37 | 36.19 | 1,166,539 | +0.76(+2.13%) |
Nov 21, 2012 | 34.68 | 35.64 | 34.68 | 35.43 | 1,780,458 | +0.54(+1.54%) |
Nov 20, 2012 | 35.35 | 35.55 | 34.70 | 34.90 | 2,257,355 | -0.62(-1.73%) |
Nov 19, 2012 | 34.26 | 35.58 | 34.23 | 35.51 | 4,353,229 | +2.10(+6.29%) |
Nov 16, 2012 | 32.93 | 33.51 | 32.33 | 33.41 | 2,379,087 | +0.33(+0.99%) |
Nov 15, 2012 | 34.79 | 34.86 | 32.98 | 33.08 | 4,723,014 | -1.74(-5.00%) |
Nov 14, 2012 | 35.45 | 35.80 | 34.63 | 34.83 | 2,881,544 | -0.53(-1.49%) |
Nov 13, 2012 | 35.26 | 36.13 | 35.17 | 35.35 | 2,230,626 | -0.38(-1.08%) |
Nov 12, 2012 | 35.64 | 35.86 | 35.41 | 35.74 | 1,580,765 | +0.10(+0.27%) |
Nov 09, 2012 | 36.15 | 36.39 | 35.62 | 35.64 | 1,678,948 | -0.51(-1.42%) |
Nov 08, 2012 | 35.61 | 36.36 | 35.11 | 36.15 | 2,578,737 | +0.40(+1.13%) |
Nov 07, 2012 | 35.59 | 35.88 | 34.83 | 35.75 | 2,089,201 | +0.55(+1.57%) |
Nov 06, 2012 | 35.06 | 35.43 | 34.77 | 35.20 | 1,890,733 | +0.60(+1.74%) |
Nov 05, 2012 | 34.04 | 34.99 | 33.96 | 34.60 | 2,428,268 | +0.69(+2.04%) |
Nov 02, 2012 | 35.67 | 35.70 | 33.75 | 33.90 | 4,006,577 | -2.17(-6.02%) |
Nov 01, 2012 | 35.92 | 36.47 | 35.85 | 36.08 | 2,073,134 | -0.12(-0.34%) |
Oct 31, 2012 | 35.94 | 36.52 | 35.60 | 36.20 | 2,161,527 | +0.55(+1.55%) |
Oct 26, 2012 | 36.15 | 35.65 | 35.65 | 35.65 | 2,519,603 | -0.47(-1.30%) |
Oct 25, 2012 | 34.68 | 36.14 | 34.67 | 36.11 | 4,815,481 | +3.02(+9.14%) |
Oct 24, 2012 | 33.79 | 34.21 | 33.06 | 33.09 | 2,122,385 | -0.60(-1.79%) |
Oct 23, 2012 | 33.67 | 34.01 | 33.32 | 33.69 | 1,692,767 | -0.06(-0.17%) |
Oct 19, 2012 | 33.49 | 34.29 | 33.33 | 33.75 | 2,303,491 | -0.01(-0.04%) |
Oct 18, 2012 | 33.70 | 34.38 | 33.58 | 33.76 | 2,141,709 | -0.22(-0.66%) |
Oct 17, 2012 | 33.42 | 34.01 | 33.06 | 33.99 | 1,870,759 | +0.67(+2.00%) |
Oct 16, 2012 | 33.07 | 33.46 | 32.97 | 33.32 | 1,825,606 | +0.51(+1.54%) |
Oct 15, 2012 | 32.76 | 32.94 | 32.31 | 32.81 | 2,392,538 | -0.19(-0.56%) |
Oct 12, 2012 | 33.67 | 33.70 | 32.90 | 33.00 | 1,851,120 | -0.74(-2.18%) |
Oct 11, 2012 | 33.60 | 34.17 | 33.49 | 33.74 | 1,510,374 | +0.51(+1.52%) |
Oct 10, 2012 | 33.26 | 33.60 | 32.87 | 33.23 | 1,801,385 | -0.12(-0.37%) |
Oct 09, 2012 | 34.11 | 34.44 | 33.33 | 33.35 | 1,947,128 | -0.69(-2.03%) |
Oct 08, 2012 | 33.92 | 34.29 | 33.75 | 34.04 | 1,086,748 | -0.28(-0.82%) |
Oct 05, 2012 | 34.34 | 35.20 | 34.15 | 34.33 | 2,431,100 | -0.15(-0.45%) |
Oct 04, 2012 | 34.04 | 34.49 | 33.88 | 34.48 | 1,620,089 | +0.83(+2.48%) |
Oct 03, 2012 | 33.72 | 33.81 | 33.42 | 33.65 | 2,089,321 | +0.04(+0.11%) |
Oct 02, 2012 | 33.90 | 33.95 | 33.33 | 33.61 | 1,930,076 | -0.17(-0.51%) |
Oct 01, 2012 | 33.55 | 33.86 | 33.40 | 33.78 | 2,935,923 | +0.54(+1.62%) |
Sep 28, 2012 | 33.02 | 33.49 | 32.60 | 33.24 | 2,869,296 | +0.06(+0.19%) |
Sep 27, 2012 | 32.26 | 33.23 | 32.06 | 33.18 | 2,656,610 | +1.22(+3.81%) |
Sep 26, 2012 | 31.50 | 32.22 | 31.28 | 31.96 | 3,254,528 | +0.10(+0.30%) |
Sep 25, 2012 | 32.70 | 32.98 | 31.82 | 31.87 | 2,626,834 | -0.42(-1.31%) |
Sep 24, 2012 | 33.00 | 33.07 | 32.22 | 32.29 | 2,554,927 | -1.07(-3.21%) |
Sep 21, 2012 | 33.76 | 33.84 | 33.13 | 33.36 | 5,286,283 | +0.05(+0.15%) |
Sep 20, 2012 | 33.28 | 33.69 | 33.11 | 33.31 | 3,315,633 | -0.44(-1.29%) |
Sep 19, 2012 | 33.19 | 34.04 | 33.07 | 33.74 | 3,386,326 | +0.51(+1.54%) |
Sep 18, 2012 | 32.67 | 33.28 | 32.53 | 33.23 | 3,513,011 | +0.29(+0.88%) |
Sep 17, 2012 | 33.08 | 33.44 | 31.93 | 32.94 | 3,464,721 | +0.03(+0.08%) |
Sep 14, 2012 | 32.35 | 33.28 | 32.34 | 32.92 | 4,726,937 | +0.77(+2.39%) |
Sep 13, 2012 | 30.86 | 32.39 | 30.69 | 32.15 | 5,800,652 | +1.17(+3.79%) |
Sep 12, 2012 | 31.02 | 31.05 | 30.30 | 30.98 | 3,320,128 | +0.10(+0.33%) |
Sep 11, 2012 | 30.98 | 31.39 | 30.69 | 30.87 | 2,238,894 | +0.12(+0.40%) |
Sep 10, 2012 | 31.68 | 31.78 | 30.64 | 30.75 | 2,372,618 | -0.92(-2.89%) |
Sep 07, 2012 | 31.59 | 32.10 | 31.57 | 31.67 | 3,308,205 | +0.70(+2.26%) |
Sep 06, 2012 | 30.71 | 31.19 | 30.62 | 30.97 | 2,296,958 | +0.39(+1.28%) |
Sep 05, 2012 | 30.79 | 30.83 | 29.93 | 30.58 | 2,188,527 | -0.06(-0.19%) |
Sep 04, 2012 | 30.98 | 31.01 | 30.46 | 30.64 | 2,439,982 | -0.33(-1.06%) |
Aug 31, 2012 | 29.80 | 31.04 | 29.41 | 30.96 | 3,223,362 | +1.48(+5.02%) |
Aug 30, 2012 | 29.71 | 29.94 | 29.37 | 29.48 | 1,868,320 | -0.03(-0.11%) |
Aug 29, 2012 | 29.91 | 30.09 | 29.37 | 29.52 | 2,409,275 | -0.22(-0.73%) |
Aug 27, 2012 | 30.09 | 30.14 | 29.60 | 29.73 | 1,565,204 | -0.37(-1.24%) |
Aug 24, 2012 | 29.90 | 30.19 | 29.67 | 30.11 | 1,418,168 | +0.06(+0.21%) |
Aug 23, 2012 | 30.35 | 30.46 | 29.83 | 30.04 | 3,326,228 | +0.03(+0.08%) |
Aug 22, 2012 | 29.27 | 30.23 | 29.19 | 30.02 | 2,243,323 | +0.40(+1.35%) |
Aug 21, 2012 | 30.18 | 30.32 | 29.50 | 29.62 | 2,620,739 | -0.10(-0.34%) |
Aug 20, 2012 | 29.39 | 29.90 | 29.17 | 29.72 | 2,355,018 | +0.30(+1.04%) |
Aug 17, 2012 | 29.18 | 29.54 | 28.84 | 29.41 | 2,920,690 | +0.26(+0.89%) |
Aug 16, 2012 | 28.10 | 29.28 | 28.01 | 29.15 | 3,106,269 | +1.23(+4.41%) |
Aug 15, 2012 | 28.06 | 28.06 | 27.76 | 27.92 | 2,748,649 | -0.37(-1.30%) |
Aug 14, 2012 | 28.38 | 28.59 | 28.22 | 28.29 | 2,524,531 | -0.25(-0.89%) |
Aug 13, 2012 | 28.89 | 29.09 | 28.30 | 28.54 | 2,638,925 | -0.29(-0.99%) |
Aug 10, 2012 | 28.73 | 29.11 | 28.65 | 28.83 | 2,339,072 | +0.04(+0.13%) |
Aug 09, 2012 | 28.69 | 29.14 | 28.47 | 28.79 | 3,174,970 | +0.08(+0.29%) |
Aug 08, 2012 | 28.79 | 29.19 | 28.59 | 28.71 | 3,557,463 | -0.06(-0.20%) |
Aug 07, 2012 | 28.36 | 28.79 | 28.32 | 28.77 | 3,020,163 | +0.30(+1.05%) |
Aug 06, 2012 | 27.75 | 28.93 | 27.75 | 28.47 | 2,956,779 | +0.74(+2.66%) |
Aug 03, 2012 | 28.04 | 28.17 | 27.53 | 27.73 | 3,875,246 | +0.09(+0.32%) |
Aug 02, 2012 | 27.77 | 28.50 | 27.62 | 27.64 | 3,397,271 | -0.37(-1.34%) |