Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.88 | 40.91 | 39.54 | 39.59 | 790,626 | -1.29(-3.16%) |
Aug 29, 2013 | 40.42 | 41.54 | 40.15 | 40.88 | 1,438,200 | +0.52(+1.29%) |
Aug 28, 2013 | 41.20 | 41.20 | 40.23 | 40.36 | 690,240 | -0.74(-1.80%) |
Aug 27, 2013 | 41.99 | 42.16 | 41.10 | 41.10 | 578,986 | -1.16(-2.74%) |
Aug 26, 2013 | 42.21 | 42.72 | 42.16 | 42.26 | 390,358 | +0.04(+0.09%) |
Aug 23, 2013 | 42.34 | 42.35 | 41.50 | 42.22 | 542,536 | -0.08(-0.19%) |
Aug 22, 2013 | 41.93 | 42.30 | 41.71 | 42.30 | 978,007 | +0.59(+1.41%) |
Aug 21, 2013 | 42.27 | 42.45 | 41.71 | 41.71 | 685,162 | -0.57(-1.35%) |
Aug 20, 2013 | 42.59 | 42.70 | 42.23 | 42.28 | 719,948 | -0.02(-0.05%) |
Aug 19, 2013 | 42.69 | 42.84 | 42.30 | 42.30 | 489,198 | -0.48(-1.12%) |
Aug 16, 2013 | 42.06 | 42.97 | 42.01 | 42.78 | 617,538 | +0.48(+1.13%) |
Aug 15, 2013 | 42.36 | 42.63 | 42.00 | 42.30 | 573,992 | -0.61(-1.42%) |
Aug 14, 2013 | 42.63 | 43.17 | 42.63 | 42.91 | 704,988 | +0.22(+0.52%) |
Aug 13, 2013 | 42.49 | 42.74 | 42.49 | 42.69 | 342,053 | +0.04(+0.09%) |
Aug 12, 2013 | 42.20 | 42.76 | 42.17 | 42.65 | 677,568 | +0.31(+0.73%) |
Aug 09, 2013 | 41.33 | 42.56 | 39.29 | 42.34 | 1,110,956 | +0.11(+0.26%) |
Aug 08, 2013 | 41.60 | 42.44 | 41.60 | 42.23 | 1,029,066 | +0.47(+1.13%) |
Aug 07, 2013 | 42.12 | 42.15 | 41.64 | 41.76 | 734,963 | -0.45(-1.07%) |
Aug 06, 2013 | 42.28 | 42.41 | 41.92 | 42.21 | 927,602 | -0.26(-0.61%) |
Aug 05, 2013 | 42.30 | 42.57 | 42.23 | 42.47 | 1,173,847 | +0.23(+0.54%) |
Aug 02, 2013 | 42.50 | 42.50 | 41.38 | 42.24 | 3,347,040 | -1.21(-2.78%) |
Aug 01, 2013 | 43.62 | 43.69 | 43.03 | 43.45 | 1,318,932 | +0.10(+0.23%) |
Jul 31, 2013 | 43.57 | 43.61 | 42.84 | 43.35 | 1,177,615 | +0.15(+0.35%) |
Jul 30, 2013 | 43.90 | 44.30 | 42.41 | 43.20 | 2,692,538 | +2.17(+5.29%) |
Jul 29, 2013 | 41.18 | 41.65 | 40.88 | 41.03 | 777,995 | -0.12(-0.29%) |
Jul 26, 2013 | 41.29 | 41.39 | 40.40 | 41.15 | 656,363 | -0.49(-1.18%) |
Jul 25, 2013 | 41.00 | 41.65 | 40.49 | 41.64 | 580,523 | +0.68(+1.66%) |
Jul 24, 2013 | 41.24 | 41.24 | 40.73 | 40.96 | 558,743 | -0.16(-0.39%) |
Jul 23, 2013 | 41.32 | 41.51 | 40.89 | 41.12 | 537,230 | -0.10(-0.24%) |
Jul 22, 2013 | 41.36 | 41.50 | 41.07 | 41.22 | 389,014 | +0.21(+0.51%) |
Jul 19, 2013 | 41.08 | 41.16 | 40.60 | 41.01 | 841,089 | -0.11(-0.27%) |
Jul 18, 2013 | 41.52 | 41.75 | 41.05 | 41.12 | 603,484 | -0.20(-0.48%) |
Jul 17, 2013 | 41.81 | 42.00 | 41.28 | 41.32 | 710,630 | -0.17(-0.41%) |
Jul 16, 2013 | 41.25 | 41.58 | 40.68 | 41.49 | 1,203,391 | +0.24(+0.58%) |
Jul 15, 2013 | 40.83 | 41.56 | 40.83 | 41.25 | 663,604 | +0.57(+1.40%) |
Jul 12, 2013 | 40.51 | 40.92 | 40.36 | 40.68 | 872,428 | +0.21(+0.52%) |
Jul 11, 2013 | 39.57 | 40.55 | 39.14 | 40.47 | 1,366,863 | +1.46(+3.74%) |
Jul 10, 2013 | 39.28 | 39.28 | 38.43 | 39.01 | 742,467 | -0.20(-0.51%) |
Jul 09, 2013 | 39.73 | 39.59 | 39.13 | 39.21 | 883,198 | -0.38(-0.96%) |
Jul 08, 2013 | 39.90 | 40.00 | 39.24 | 39.59 | 528,747 | -0.13(-0.33%) |
Jul 05, 2013 | 39.50 | 39.72 | 39.00 | 39.72 | 709,207 | +0.79(+2.03%) |
Jul 03, 2013 | 39.02 | 39.48 | 38.71 | 38.93 | 380,263 | -0.23(-0.59%) |
Jul 02, 2013 | 39.00 | 39.51 | 38.73 | 39.16 | 1,266,729 | +0.18(+0.46%) |
Jul 01, 2013 | 37.33 | 39.11 | 37.11 | 38.98 | 1,425,423 | +1.97(+5.32%) |
Jun 28, 2013 | 37.05 | 37.43 | 36.91 | 37.01 | 3,598,160 | +1.06(+2.95%) |
Jun 26, 2013 | 36.14 | 36.48 | 35.89 | 35.95 | 886,998 | -0.05(-0.14%) |
Jun 25, 2013 | 35.40 | 36.00 | 35.40 | 36.00 | 1,436,644 | +0.93(+2.65%) |
Jun 24, 2013 | 34.65 | 35.26 | 34.50 | 35.07 | 1,475,107 | +0.22(+0.63%) |
Jun 21, 2013 | 34.23 | 34.85 | 34.01 | 34.85 | 1,961,141 | +0.99(+2.92%) |
Jun 20, 2013 | 34.07 | 34.54 | 33.54 | 33.86 | 770,323 | -0.61(-1.77%) |
Jun 19, 2013 | 35.35 | 35.35 | 34.35 | 34.47 | 786,335 | -0.81(-2.30%) |
Jun 18, 2013 | 35.02 | 35.40 | 34.97 | 35.28 | 1,517,859 | +0.28(+0.80%) |
Jun 17, 2013 | 34.93 | 35.11 | 34.75 | 35.00 | 1,719,311 | +0.16(+0.46%) |
Jun 14, 2013 | 34.52 | 34.90 | 34.52 | 34.84 | 2,167,658 | -0.80(-2.24%) |
Jun 13, 2013 | 35.47 | 35.75 | 35.22 | 35.64 | 764,524 | +0.08(+0.22%) |
Jun 12, 2013 | 36.18 | 36.32 | 35.42 | 35.56 | 720,253 | -0.49(-1.36%) |
Jun 11, 2013 | 36.18 | 36.33 | 35.68 | 36.05 | 881,890 | -0.40(-1.10%) |
Jun 10, 2013 | 36.33 | 36.90 | 36.12 | 36.45 | 1,541,302 | -4.48(-10.95%) |
Jun 07, 2013 | 40.87 | 41.48 | 40.58 | 40.93 | 1,113,583 | +0.35(+0.86%) |
Jun 06, 2013 | 39.90 | 40.61 | 39.80 | 40.58 | 901,598 | +0.58(+1.45%) |
Jun 05, 2013 | 39.41 | 40.09 | 39.14 | 40.00 | 1,113,314 | +0.48(+1.21%) |
Jun 04, 2013 | 40.19 | 40.99 | 38.75 | 39.52 | 1,146,993 | -0.57(-1.42%) |
Jun 03, 2013 | 41.08 | 41.27 | 39.73 | 40.09 | 1,592,867 | -0.41(-1.01%) |
May 31, 2013 | 40.00 | 41.03 | 39.75 | 40.50 | 2,058,524 | +0.71(+1.78%) |
May 30, 2013 | 38.80 | 39.85 | 38.68 | 39.79 | 1,539,182 | +1.04(+2.68%) |
May 29, 2013 | 38.29 | 38.79 | 37.93 | 38.75 | 729,551 | +0.30(+0.78%) |
May 28, 2013 | 37.89 | 38.46 | 37.80 | 38.45 | 674,636 | +0.76(+2.02%) |
May 24, 2013 | 37.48 | 37.90 | 37.34 | 37.69 | 582,751 | +0.21(+0.56%) |
May 23, 2013 | 36.96 | 37.61 | 36.82 | 37.48 | 604,872 | +0.12(+0.32%) |
May 22, 2013 | 37.43 | 37.91 | 37.03 | 37.36 | 1,010,485 | -0.36(-0.95%) |
May 21, 2013 | 37.42 | 37.92 | 37.40 | 37.72 | 982,501 | +0.32(+0.86%) |
May 20, 2013 | 37.38 | 37.43 | 37.09 | 37.40 | 661,904 | +0.05(+0.13%) |
May 17, 2013 | 37.09 | 37.37 | 36.86 | 37.35 | 1,123,466 | +0.34(+0.92%) |
May 16, 2013 | 37.01 | 37.15 | 36.82 | 37.01 | 923,213 | +0.01(+0.03%) |
May 15, 2013 | 36.05 | 37.02 | 35.96 | 37.00 | 1,114,255 | +0.84(+2.32%) |
May 13, 2013 | 36.03 | 36.55 | 35.71 | 36.16 | 709,773 | +0.08(+0.22%) |
May 10, 2013 | 36.06 | 36.42 | 35.92 | 36.08 | 510,844 | +0.09(+0.25%) |
May 09, 2013 | 36.71 | 36.85 | 35.78 | 35.99 | 903,865 | -0.82(-2.23%) |
May 08, 2013 | 36.57 | 36.89 | 36.48 | 36.81 | 1,444,616 | +0.27(+0.74%) |
May 07, 2013 | 36.96 | 37.15 | 36.39 | 36.54 | 5,108,152 | -1.63(-4.27%) |
May 06, 2013 | 38.79 | 39.36 | 38.04 | 38.17 | 1,391,528 | -0.45(-1.17%) |
May 03, 2013 | 38.80 | 38.89 | 38.62 | 38.62 | 1,067,838 | +0.42(+1.10%) |
May 02, 2013 | 37.94 | 39.38 | 37.82 | 38.20 | 3,321,978 | +3.44(+9.90%) |
May 01, 2013 | 35.90 | 35.93 | 34.56 | 34.76 | 765,247 | -1.17(-3.26%) |
Apr 30, 2013 | 35.79 | 35.96 | 35.40 | 35.93 | 226,235 | +0.23(+0.64%) |
Apr 29, 2013 | 35.12 | 35.99 | 35.12 | 35.70 | 831,714 | +0.59(+1.68%) |
Apr 26, 2013 | 35.31 | 35.39 | 35.08 | 35.11 | 275,402 | -0.06(-0.17%) |
Apr 25, 2013 | 35.20 | 35.53 | 34.92 | 35.17 | 354,386 | +0.13(+0.37%) |
Apr 24, 2013 | 34.61 | 35.13 | 34.51 | 35.04 | 429,008 | +0.48(+1.39%) |
Apr 23, 2013 | 34.00 | 34.59 | 33.92 | 34.56 | 290,464 | +0.82(+2.43%) |
Apr 22, 2013 | 33.38 | 33.92 | 32.41 | 33.74 | 377,062 | +0.28(+0.84%) |
Apr 19, 2013 | 33.57 | 33.68 | 33.05 | 33.46 | 235,861 | -0.06(-0.18%) |
Apr 18, 2013 | 34.20 | 34.20 | 33.41 | 33.52 | 345,516 | -0.59(-1.73%) |
Apr 17, 2013 | 34.47 | 34.61 | 34.00 | 34.11 | 497,170 | -0.55(-1.59%) |
Apr 16, 2013 | 34.52 | 35.03 | 34.47 | 34.66 | 577,406 | +0.15(+0.43%) |
Apr 15, 2013 | 35.00 | 35.29 | 34.33 | 34.51 | 730,064 | -0.84(-2.38%) |
Apr 12, 2013 | 35.18 | 35.40 | 35.04 | 35.35 | 296,369 | -0.05(-0.14%) |
Apr 11, 2013 | 35.38 | 35.59 | 35.31 | 35.40 | 903,708 | -0.09(-0.25%) |
Apr 10, 2013 | 35.54 | 35.81 | 35.12 | 35.49 | 550,155 | +0.05(+0.14%) |
Apr 09, 2013 | 35.24 | 35.66 | 35.07 | 35.44 | 392,028 | +0.29(+0.83%) |
Apr 08, 2013 | 34.58 | 35.17 | 34.32 | 35.15 | 296,595 | +0.77(+2.24%) |
Apr 05, 2013 | 33.74 | 34.44 | 33.36 | 34.38 | 307,332 | +0.07(+0.20%) |
Apr 04, 2013 | 34.44 | 34.49 | 33.92 | 34.31 | 295,508 | -0.01(-0.03%) |
Apr 03, 2013 | 35.33 | 35.34 | 34.20 | 34.32 | 736,074 | -1.14(-3.21%) |
Apr 02, 2013 | 35.35 | 35.87 | 35.25 | 35.46 | 1,116,064 | +0.14(+0.40%) |
Apr 01, 2013 | 35.39 | 35.39 | 34.85 | 35.32 | 430,541 | -0.02(-0.06%) |
Mar 28, 2013 | 35.30 | 35.49 | 35.18 | 35.34 | 523,261 | +0.14(+0.40%) |
Mar 27, 2013 | 34.89 | 35.37 | 34.79 | 35.20 | 676,779 | +0.15(+0.43%) |
Mar 26, 2013 | 34.94 | 35.18 | 34.68 | 35.05 | 462,230 | +0.10(+0.29%) |
Mar 25, 2013 | 34.80 | 35.34 | 34.61 | 34.95 | 466,228 | +0.27(+0.78%) |
Mar 22, 2013 | 34.11 | 34.79 | 33.71 | 34.68 | 717,632 | +0.60(+1.76%) |
Mar 21, 2013 | 34.22 | 34.56 | 33.43 | 34.08 | 522,465 | -0.27(-0.79%) |
Mar 20, 2013 | 34.68 | 34.92 | 34.18 | 34.35 | 432,407 | -0.25(-0.72%) |
Mar 19, 2013 | 35.01 | 35.06 | 34.23 | 34.60 | 231,968 | -0.40(-1.14%) |
Mar 18, 2013 | 35.08 | 35.22 | 34.62 | 35.00 | 558,608 | -0.07(-0.20%) |
Mar 15, 2013 | 35.16 | 35.16 | 34.75 | 35.07 | 747,213 | -0.08(-0.23%) |
Mar 14, 2013 | 34.44 | 35.22 | 34.40 | 35.15 | 559,958 | +0.71(+2.06%) |
Mar 13, 2013 | 34.30 | 34.52 | 34.15 | 34.44 | 310,236 | +0.08(+0.23%) |
Mar 12, 2013 | 34.13 | 34.68 | 34.01 | 34.36 | 513,202 | +0.21(+0.61%) |
Mar 11, 2013 | 34.43 | 34.52 | 33.86 | 34.15 | 481,403 | -0.40(-1.16%) |
Mar 08, 2013 | 34.15 | 34.59 | 33.47 | 34.55 | 659,596 | +0.41(+1.20%) |
Mar 07, 2013 | 34.85 | 34.85 | 33.77 | 34.14 | 579,616 | -0.71(-2.04%) |
Mar 06, 2013 | 35.02 | 35.17 | 34.53 | 34.85 | 941,641 | -0.14(-0.40%) |
Mar 05, 2013 | 34.69 | 35.24 | 34.35 | 34.99 | 1,087,270 | +0.30(+0.86%) |
Mar 04, 2013 | 34.62 | 34.99 | 34.13 | 34.69 | 794,800 | +0.05(+0.14%) |
Mar 01, 2013 | 34.24 | 34.77 | 33.77 | 34.64 | 893,894 | +0.19(+0.55%) |
Feb 28, 2013 | 34.37 | 34.95 | 34.25 | 34.45 | 848,094 | +0.51(+1.50%) |
Feb 27, 2013 | 33.77 | 34.46 | 33.63 | 33.94 | 682,670 | +0.19(+0.56%) |
Feb 26, 2013 | 34.20 | 34.37 | 32.72 | 33.75 | 964,072 | -0.68(-1.98%) |
Feb 22, 2013 | 34.25 | 34.54 | 34.12 | 34.43 | 898,349 | +0.32(+0.94%) |
Feb 21, 2013 | 34.66 | 34.70 | 33.35 | 34.11 | 4,498,686 | -1.83(-5.09%) |
Feb 20, 2013 | 36.89 | 37.11 | 35.80 | 35.94 | 1,032,060 | -1.10(-2.97%) |
Feb 19, 2013 | 37.11 | 37.56 | 36.42 | 37.04 | 1,189,693 | -0.01(-0.03%) |
Feb 15, 2013 | 35.65 | 37.40 | 34.76 | 37.05 | 2,172,635 | +1.39(+3.90%) |
Feb 14, 2013 | 38.99 | 38.99 | 35.45 | 35.66 | 4,102,139 | -3.62(-9.22%) |
Feb 13, 2013 | 39.10 | 39.61 | 38.93 | 39.28 | 595,985 | +0.18(+0.46%) |
Feb 12, 2013 | 39.03 | 39.74 | 38.79 | 39.10 | 617,553 | +0.00(+0.00%) |
Feb 11, 2013 | 40.41 | 40.41 | 38.14 | 39.10 | 1,527,463 | -1.44(-3.55%) |
Feb 08, 2013 | 40.83 | 41.40 | 39.61 | 40.54 | 1,672,120 | +0.80(+2.01%) |
Feb 07, 2013 | 39.66 | 39.86 | 38.97 | 39.74 | 1,124,635 | +0.58(+1.48%) |
Feb 06, 2013 | 38.50 | 39.41 | 38.09 | 39.16 | 809,589 | +1.94(+5.21%) |
Feb 04, 2013 | 37.67 | 37.75 | 36.78 | 37.22 | 291,548 | -0.53(-1.40%) |
Feb 01, 2013 | 37.22 | 38.08 | 37.02 | 37.75 | 371,581 | +0.57(+1.53%) |
Jan 31, 2013 | 36.29 | 37.26 | 35.51 | 37.18 | 429,047 | +0.77(+2.11%) |
Jan 30, 2013 | 36.86 | 37.00 | 36.21 | 36.41 | 276,159 | -0.58(-1.57%) |
Jan 29, 2013 | 36.61 | 37.05 | 36.23 | 36.99 | 240,064 | +0.45(+1.23%) |
Jan 28, 2013 | 36.92 | 36.92 | 35.83 | 36.54 | 422,765 | -0.22(-0.60%) |
Jan 25, 2013 | 36.89 | 37.00 | 36.48 | 36.76 | 365,791 | -0.10(-0.27%) |
Jan 24, 2013 | 37.14 | 37.15 | 36.44 | 36.86 | 361,188 | -0.22(-0.59%) |
Jan 23, 2013 | 36.60 | 37.22 | 36.22 | 37.08 | 321,592 | +0.44(+1.20%) |
Jan 22, 2013 | 36.33 | 36.84 | 36.20 | 36.64 | 266,178 | +0.25(+0.69%) |
Jan 18, 2013 | 36.44 | 36.55 | 35.87 | 36.39 | 199,224 | -0.09(-0.25%) |
Jan 17, 2013 | 36.36 | 36.68 | 35.99 | 36.48 | 311,387 | +0.35(+0.97%) |
Jan 16, 2013 | 36.01 | 36.18 | 35.58 | 36.13 | 293,750 | -0.04(-0.11%) |
Jan 15, 2013 | 35.14 | 36.50 | 35.05 | 36.17 | 734,253 | +0.93(+2.64%) |
Jan 14, 2013 | 35.28 | 35.46 | 35.01 | 35.24 | 356,350 | -0.04(-0.11%) |
Jan 11, 2013 | 34.67 | 35.44 | 34.51 | 35.28 | 450,905 | +0.70(+2.02%) |
Jan 10, 2013 | 35.00 | 35.30 | 34.12 | 34.58 | 363,426 | -0.16(-0.46%) |
Jan 09, 2013 | 34.86 | 34.90 | 34.44 | 34.74 | 332,641 | +0.10(+0.29%) |
Jan 08, 2013 | 34.42 | 34.70 | 34.07 | 34.64 | 224,987 | -0.03(-0.09%) |
Jan 07, 2013 | 34.53 | 34.86 | 33.93 | 34.67 | 319,340 | -0.04(-0.12%) |
Jan 04, 2013 | 34.93 | 35.01 | 34.59 | 34.71 | 156,636 | +0.08(+0.23%) |
Jan 03, 2013 | 35.21 | 35.43 | 34.41 | 34.63 | 394,278 | -0.57(-1.62%) |
Jan 02, 2013 | 35.07 | 35.64 | 34.31 | 35.20 | 614,246 | +0.89(+2.59%) |
Dec 31, 2012 | 33.09 | 34.32 | 33.00 | 34.31 | 274,591 | +1.14(+3.44%) |
Dec 28, 2012 | 33.32 | 33.62 | 33.17 | 33.17 | 222,551 | -0.35(-1.04%) |
Dec 27, 2012 | 33.53 | 34.13 | 33.10 | 33.52 | 142,883 | +0.09(+0.27%) |
Dec 26, 2012 | 33.45 | 34.39 | 33.07 | 33.43 | 233,195 | -0.06(-0.18%) |
Dec 24, 2012 | 33.49 | 33.65 | 33.17 | 33.49 | 108,418 | -0.08(-0.24%) |
Dec 21, 2012 | 33.81 | 34.04 | 33.26 | 33.57 | 476,106 | -0.61(-1.78%) |
Dec 20, 2012 | 34.36 | 34.50 | 33.76 | 34.18 | 499,972 | -0.16(-0.47%) |
Dec 19, 2012 | 33.53 | 34.38 | 33.50 | 34.34 | 820,842 | +0.77(+2.29%) |
Dec 18, 2012 | 32.94 | 33.79 | 32.54 | 33.57 | 829,819 | +0.98(+3.01%) |
Dec 17, 2012 | 32.75 | 32.88 | 32.14 | 32.59 | 535,722 | -0.14(-0.43%) |
Dec 14, 2012 | 32.49 | 33.32 | 32.49 | 32.73 | 676,914 | +0.14(+0.43%) |
Dec 13, 2012 | 32.27 | 32.67 | 32.25 | 32.59 | 770,538 | +0.26(+0.80%) |
Dec 12, 2012 | 32.71 | 32.92 | 32.26 | 32.33 | 320,863 | -0.34(-1.04%) |
Dec 11, 2012 | 32.89 | 33.00 | 32.52 | 32.67 | 561,088 | +0.12(+0.37%) |
Dec 10, 2012 | 32.93 | 33.15 | 32.50 | 32.55 | 446,304 | -0.42(-1.27%) |
Dec 07, 2012 | 32.55 | 33.75 | 32.40 | 32.97 | 660,176 | +0.62(+1.92%) |
Dec 06, 2012 | 32.33 | 32.68 | 32.21 | 32.35 | 510,873 | +0.02(+0.06%) |
Dec 05, 2012 | 32.93 | 33.05 | 32.16 | 32.33 | 611,962 | -0.59(-1.79%) |
Dec 04, 2012 | 32.84 | 33.11 | 32.73 | 32.92 | 430,397 | +0.29(+0.89%) |
Nov 30, 2012 | 32.64 | 32.88 | 32.45 | 32.63 | 904,948 | +0.09(+0.28%) |
Nov 29, 2012 | 32.51 | 33.41 | 32.42 | 32.54 | 4,070,151 | -1.92(-5.57%) |
Nov 28, 2012 | 33.75 | 34.75 | 33.43 | 34.46 | 1,151,876 | +0.51(+1.50%) |
Nov 27, 2012 | 33.70 | 34.40 | 33.12 | 33.95 | 4,204,188 | +1.94(+6.06%) |
Nov 26, 2012 | 33.30 | 34.35 | 31.86 | 32.01 | 3,774,828 | -3.28(-9.29%) |
Nov 23, 2012 | 35.39 | 35.60 | 35.12 | 35.29 | 178,611 | +0.00(+0.00%) |
Nov 21, 2012 | 35.77 | 36.39 | 34.82 | 35.29 | 428,712 | -0.52(-1.45%) |
Nov 20, 2012 | 35.07 | 35.90 | 34.80 | 35.81 | 413,999 | +0.58(+1.65%) |
Nov 19, 2012 | 34.62 | 35.48 | 34.12 | 35.23 | 413,543 | +0.88(+2.56%) |
Nov 16, 2012 | 34.55 | 34.78 | 33.84 | 34.35 | 448,795 | -0.06(-0.17%) |
Nov 15, 2012 | 34.02 | 35.03 | 33.68 | 34.41 | 621,033 | +0.40(+1.18%) |
Nov 14, 2012 | 35.30 | 35.30 | 33.96 | 34.01 | 821,533 | -1.32(-3.74%) |
Nov 13, 2012 | 35.30 | 35.79 | 35.02 | 35.33 | 482,282 | -0.37(-1.04%) |
Nov 12, 2012 | 34.95 | 35.92 | 34.70 | 35.70 | 684,606 | +0.83(+2.38%) |
Nov 09, 2012 | 34.46 | 35.80 | 34.12 | 34.87 | 1,299,989 | +0.22(+0.63%) |
Nov 08, 2012 | 37.20 | 37.20 | 34.60 | 34.65 | 2,278,575 | -2.49(-6.70%) |
Nov 07, 2012 | 37.23 | 38.87 | 37.00 | 37.14 | 1,932,205 | -0.37(-0.99%) |
Nov 06, 2012 | 38.36 | 38.69 | 36.37 | 37.51 | 2,738,275 | -1.09(-2.82%) |
Nov 05, 2012 | 35.20 | 39.18 | 34.91 | 38.60 | 5,254,708 | +4.25(+12.37%) |
Nov 02, 2012 | 34.35 | 34.85 | 34.00 | 34.35 | 1,293,659 | +0.21(+0.62%) |
Nov 01, 2012 | 34.06 | 34.24 | 33.20 | 34.14 | 1,579,332 | +0.14(+0.41%) |
Oct 31, 2012 | 32.95 | 34.63 | 32.50 | 34.00 | 5,181,109 | +5.67(+20.01%) |
Oct 26, 2012 | 27.69 | 28.33 | 28.33 | 28.33 | 717,600 | +0.80(+2.91%) |
Oct 25, 2012 | 26.86 | 27.92 | 26.86 | 27.53 | 666,674 | +0.86(+3.22%) |
Oct 24, 2012 | 26.25 | 26.71 | 26.10 | 26.67 | 232,591 | +0.62(+2.38%) |
Oct 23, 2012 | 25.49 | 26.10 | 25.28 | 26.05 | 178,478 | +0.00(+0.00%) |
Oct 19, 2012 | 25.85 | 26.26 | 25.70 | 26.05 | 283,511 | +0.08(+0.31%) |
Oct 18, 2012 | 26.24 | 26.36 | 25.82 | 25.97 | 164,248 | -0.35(-1.33%) |
Oct 17, 2012 | 26.30 | 26.44 | 26.07 | 26.32 | 168,595 | +0.02(+0.08%) |
Oct 16, 2012 | 26.16 | 26.41 | 26.00 | 26.30 | 196,591 | +0.31(+1.19%) |
Oct 15, 2012 | 25.99 | 26.07 | 25.55 | 25.99 | 210,615 | +0.16(+0.62%) |
Oct 12, 2012 | 25.22 | 25.93 | 25.22 | 25.83 | 251,339 | +0.64(+2.54%) |
Oct 11, 2012 | 25.36 | 25.47 | 25.02 | 25.19 | 175,392 | -0.07(-0.28%) |
Oct 10, 2012 | 25.50 | 25.50 | 24.95 | 25.26 | 328,850 | -0.28(-1.10%) |
Oct 09, 2012 | 25.36 | 25.78 | 25.36 | 25.54 | 258,700 | +0.12(+0.47%) |
Oct 08, 2012 | 25.81 | 25.99 | 25.25 | 25.42 | 313,447 | -0.35(-1.36%) |
Oct 05, 2012 | 26.04 | 26.16 | 25.48 | 25.77 | 428,337 | -0.24(-0.92%) |
Oct 04, 2012 | 26.00 | 26.20 | 25.75 | 26.01 | 329,742 | +0.09(+0.35%) |
Oct 03, 2012 | 25.96 | 26.42 | 25.81 | 25.92 | 641,234 | -0.01(-0.04%) |
Oct 02, 2012 | 25.32 | 26.00 | 25.12 | 25.93 | 680,638 | +0.90(+3.60%) |
Oct 01, 2012 | 26.66 | 26.85 | 24.43 | 25.03 | 1,678,763 | +2.14(+9.35%) |
Sep 28, 2012 | 22.95 | 23.06 | 22.73 | 22.89 | 151,727 | -0.18(-0.78%) |
Sep 27, 2012 | 23.01 | 23.23 | 22.75 | 23.07 | 129,644 | +0.14(+0.61%) |
Sep 26, 2012 | 23.16 | 23.25 | 22.85 | 22.93 | 151,147 | -0.18(-0.78%) |
Sep 25, 2012 | 23.73 | 23.74 | 23.03 | 23.11 | 209,429 | -0.55(-2.32%) |
Sep 24, 2012 | 24.20 | 24.34 | 23.19 | 23.66 | 423,501 | -0.09(-0.38%) |
Sep 21, 2012 | 23.65 | 23.76 | 23.47 | 23.75 | 246,635 | +0.17(+0.72%) |
Sep 20, 2012 | 23.38 | 23.90 | 23.22 | 23.58 | 436,052 | +0.23(+0.99%) |
Sep 19, 2012 | 23.28 | 23.64 | 23.03 | 23.35 | 384,486 | +0.46(+2.01%) |
Sep 18, 2012 | 22.99 | 22.99 | 22.77 | 22.89 | 136,878 | -0.10(-0.43%) |
Sep 17, 2012 | 23.10 | 23.23 | 22.71 | 22.99 | 156,359 | -0.07(-0.30%) |
Sep 14, 2012 | 22.90 | 23.07 | 22.86 | 23.06 | 287,166 | +0.31(+1.36%) |
Sep 13, 2012 | 22.47 | 22.95 | 22.20 | 22.75 | 209,934 | +0.25(+1.11%) |
Sep 12, 2012 | 22.18 | 22.50 | 22.01 | 22.50 | 175,941 | +0.47(+2.13%) |
Sep 11, 2012 | 21.57 | 22.05 | 21.57 | 22.03 | 102,882 | +0.50(+2.32%) |
Sep 10, 2012 | 21.24 | 21.61 | 21.24 | 21.53 | 224,924 | -0.08(-0.37%) |
Sep 07, 2012 | 21.79 | 21.79 | 21.34 | 21.61 | 268,241 | -0.03(-0.14%) |
Sep 06, 2012 | 20.88 | 21.64 | 20.88 | 21.64 | 197,027 | +0.88(+4.24%) |
Sep 05, 2012 | 21.12 | 21.12 | 20.25 | 20.76 | 494,518 | -0.36(-1.70%) |