Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.29 | 32.33 | 32.08 | 32.17 | 1,215,715 | -0.05(-0.15%) |
Aug 29, 2013 | 32.49 | 32.49 | 32.15 | 32.22 | 624,520 | -0.31(-0.94%) |
Aug 28, 2013 | 32.04 | 32.64 | 32.04 | 32.52 | 1,263,238 | +0.53(+1.65%) |
Aug 27, 2013 | 31.95 | 32.23 | 31.95 | 31.99 | 521,418 | -0.20(-0.61%) |
Aug 26, 2013 | 32.35 | 32.46 | 32.14 | 32.19 | 1,700,204 | -0.08(-0.24%) |
Aug 23, 2013 | 32.11 | 32.30 | 31.94 | 32.26 | 506,315 | +0.24(+0.76%) |
Aug 22, 2013 | 31.69 | 32.17 | 31.66 | 32.02 | 203,588 | +0.42(+1.34%) |
Aug 21, 2013 | 31.70 | 31.87 | 31.57 | 31.60 | 341,467 | -0.17(-0.55%) |
Aug 20, 2013 | 31.63 | 31.94 | 31.58 | 31.77 | 279,805 | +0.16(+0.51%) |
Aug 19, 2013 | 32.04 | 32.05 | 31.59 | 31.61 | 240,915 | -0.49(-1.54%) |
Aug 16, 2013 | 32.17 | 32.23 | 31.99 | 32.10 | 302,624 | -0.13(-0.39%) |
Aug 15, 2013 | 32.19 | 32.35 | 32.10 | 32.23 | 288,544 | -0.17(-0.52%) |
Aug 14, 2013 | 32.54 | 32.60 | 32.37 | 32.40 | 322,100 | -0.13(-0.39%) |
Aug 13, 2013 | 32.49 | 32.61 | 32.35 | 32.52 | 212,239 | +0.06(+0.17%) |
Aug 12, 2013 | 32.51 | 32.60 | 32.39 | 32.47 | 273,971 | -0.17(-0.51%) |
Aug 09, 2013 | 32.74 | 32.79 | 32.48 | 32.63 | 175,973 | -0.10(-0.32%) |
Aug 08, 2013 | 32.74 | 32.81 | 32.47 | 32.74 | 208,737 | +0.18(+0.56%) |
Aug 07, 2013 | 32.59 | 32.70 | 32.46 | 32.56 | 215,508 | -0.14(-0.43%) |
Aug 06, 2013 | 32.82 | 32.95 | 32.60 | 32.70 | 240,938 | -0.20(-0.61%) |
Aug 05, 2013 | 32.88 | 32.91 | 32.74 | 32.90 | 212,948 | -0.05(-0.15%) |
Aug 02, 2013 | 32.98 | 33.02 | 32.78 | 32.95 | 321,722 | -0.18(-0.55%) |
Aug 01, 2013 | 32.85 | 33.14 | 32.84 | 33.13 | 376,082 | +0.43(+1.32%) |
Jul 31, 2013 | 32.63 | 32.93 | 32.63 | 32.70 | 382,380 | +0.11(+0.34%) |
Jul 30, 2013 | 32.70 | 32.70 | 32.41 | 32.58 | 464,290 | -0.04(-0.13%) |
Jul 29, 2013 | 32.78 | 32.83 | 32.50 | 32.63 | 1,787,459 | -0.29(-0.89%) |
Jul 26, 2013 | 32.93 | 32.93 | 32.64 | 32.92 | 248,878 | -0.09(-0.27%) |
Jul 25, 2013 | 32.77 | 33.05 | 32.71 | 33.01 | 331,824 | +0.17(+0.53%) |
Jul 24, 2013 | 33.25 | 33.25 | 32.67 | 32.84 | 310,350 | -0.36(-1.09%) |
Jul 23, 2013 | 33.14 | 33.31 | 33.13 | 33.20 | 425,361 | +0.07(+0.21%) |
Jul 22, 2013 | 33.20 | 33.27 | 33.10 | 33.13 | 2,029,488 | -0.10(-0.31%) |
Jul 19, 2013 | 32.91 | 33.23 | 32.84 | 33.23 | 369,869 | +0.45(+1.38%) |
Jul 18, 2013 | 32.52 | 32.86 | 32.52 | 32.78 | 350,704 | +0.35(+1.07%) |
Jul 17, 2013 | 32.40 | 32.54 | 32.35 | 32.43 | 331,238 | +0.14(+0.43%) |
Jul 16, 2013 | 32.50 | 32.57 | 32.09 | 32.29 | 322,189 | -0.17(-0.54%) |
Jul 15, 2013 | 32.49 | 32.56 | 32.42 | 32.47 | 2,706,834 | -0.03(-0.11%) |
Jul 12, 2013 | 32.35 | 32.52 | 32.28 | 32.50 | 277,347 | +0.09(+0.28%) |
Jul 11, 2013 | 32.45 | 32.52 | 32.19 | 32.41 | 589,127 | +0.30(+0.93%) |
Jul 10, 2013 | 32.31 | 32.37 | 32.04 | 32.11 | 446,418 | -0.20(-0.60%) |
Jul 09, 2013 | 32.10 | 32.31 | 32.06 | 32.31 | 531,214 | +0.37(+1.16%) |
Jul 08, 2013 | 31.91 | 32.12 | 31.89 | 31.94 | 1,111,242 | +0.20(+0.61%) |
Jul 05, 2013 | 31.55 | 31.76 | 31.33 | 31.74 | 263,699 | +0.36(+1.15%) |
Jul 03, 2013 | 31.31 | 31.41 | 31.12 | 31.38 | 322,532 | +0.01(+0.02%) |
Jul 02, 2013 | 31.32 | 31.60 | 31.21 | 31.37 | 507,965 | +0.08(+0.27%) |
Jul 01, 2013 | 31.25 | 31.55 | 31.18 | 31.29 | 7,072,098 | +0.27(+0.88%) |
Jun 28, 2013 | 31.07 | 31.28 | 30.95 | 31.02 | 711,892 | -0.13(-0.42%) |
Jun 27, 2013 | 31.24 | 31.41 | 31.14 | 31.15 | 362,377 | +0.05(+0.16%) |
Jun 26, 2013 | 31.11 | 31.17 | 30.83 | 31.10 | 316,886 | +0.23(+0.74%) |
Jun 25, 2013 | 30.83 | 30.98 | 30.63 | 30.87 | 514,125 | +0.38(+1.25%) |
Jun 24, 2013 | 30.66 | 30.82 | 30.17 | 30.49 | 794,588 | -0.51(-1.65%) |
Jun 21, 2013 | 31.16 | 31.20 | 30.63 | 31.00 | 530,970 | +0.12(+0.38%) |
Jun 20, 2013 | 31.44 | 31.45 | 30.82 | 30.89 | 972,361 | -0.92(-2.88%) |
Jun 19, 2013 | 32.13 | 32.25 | 31.80 | 31.80 | 477,904 | -0.31(-0.97%) |
Jun 18, 2013 | 31.89 | 32.20 | 31.89 | 32.11 | 388,748 | +0.19(+0.61%) |
Jun 17, 2013 | 31.70 | 32.01 | 31.70 | 31.92 | 367,148 | +0.40(+1.28%) |
Jun 14, 2013 | 31.77 | 31.84 | 31.45 | 31.52 | 211,408 | -0.28(-0.89%) |
Jun 13, 2013 | 31.25 | 31.85 | 31.23 | 31.80 | 244,323 | +0.53(+1.71%) |
Jun 12, 2013 | 31.77 | 31.86 | 31.20 | 31.27 | 402,284 | -0.28(-0.88%) |
Jun 11, 2013 | 31.67 | 31.83 | 31.52 | 31.55 | 243,701 | -0.46(-1.43%) |
Jun 10, 2013 | 32.19 | 32.21 | 31.89 | 32.00 | 554,453 | -0.08(-0.24%) |
Jun 07, 2013 | 31.87 | 32.12 | 31.75 | 32.08 | 235,230 | +0.36(+1.14%) |
Jun 06, 2013 | 31.44 | 31.72 | 31.25 | 31.72 | 413,135 | +0.26(+0.82%) |
Jun 05, 2013 | 31.75 | 31.85 | 31.46 | 31.46 | 500,175 | -0.35(-1.11%) |
Jun 04, 2013 | 31.92 | 32.07 | 31.61 | 31.82 | 459,599 | -0.24(-0.76%) |
Jun 03, 2013 | 31.88 | 32.06 | 31.74 | 32.06 | 643,124 | +0.28(+0.89%) |
May 31, 2013 | 32.30 | 32.37 | 31.76 | 31.77 | 630,724 | -0.61(-1.88%) |
May 30, 2013 | 32.37 | 32.56 | 32.22 | 32.38 | 443,178 | -0.09(-0.28%) |
May 29, 2013 | 32.34 | 32.57 | 32.25 | 32.47 | 850,441 | -0.07(-0.21%) |
May 28, 2013 | 32.61 | 32.79 | 32.39 | 32.54 | 329,909 | +0.33(+1.03%) |
May 24, 2013 | 32.12 | 32.21 | 31.93 | 32.21 | 241,741 | -0.11(-0.34%) |
May 23, 2013 | 31.93 | 32.37 | 31.89 | 32.32 | 657,555 | -0.09(-0.28%) |
May 22, 2013 | 32.81 | 33.03 | 32.22 | 32.41 | 1,019,565 | -0.37(-1.12%) |
May 21, 2013 | 32.81 | 33.03 | 32.68 | 32.78 | 393,670 | -0.04(-0.13%) |
May 20, 2013 | 32.34 | 32.88 | 32.34 | 32.82 | 575,702 | +0.39(+1.20%) |
May 17, 2013 | 32.03 | 32.43 | 32.02 | 32.43 | 650,868 | +0.54(+1.70%) |
May 16, 2013 | 31.94 | 32.12 | 31.83 | 31.89 | 466,893 | -0.15(-0.45%) |
May 15, 2013 | 32.03 | 32.13 | 31.80 | 32.04 | 320,269 | +0.33(+1.05%) |
May 13, 2013 | 31.61 | 31.73 | 31.54 | 31.70 | 340,387 | -0.02(-0.07%) |
May 10, 2013 | 31.69 | 31.76 | 31.47 | 31.73 | 423,271 | -0.17(-0.54%) |
May 09, 2013 | 31.93 | 32.03 | 31.73 | 31.90 | 362,471 | -0.03(-0.09%) |
May 08, 2013 | 31.82 | 31.97 | 31.74 | 31.93 | 249,568 | +0.06(+0.17%) |
May 07, 2013 | 31.77 | 31.95 | 31.65 | 31.87 | 577,928 | +0.26(+0.81%) |
May 06, 2013 | 31.51 | 31.75 | 31.46 | 31.61 | 383,292 | +0.17(+0.55%) |
May 03, 2013 | 31.15 | 31.50 | 30.86 | 31.44 | 265,343 | +0.58(+1.89%) |
May 02, 2013 | 30.64 | 30.93 | 30.51 | 30.86 | 326,479 | +0.37(+1.21%) |
May 01, 2013 | 30.70 | 30.77 | 30.46 | 30.49 | 410,975 | -0.47(-1.52%) |
Apr 30, 2013 | 30.89 | 30.96 | 30.60 | 30.96 | 482,740 | +0.15(+0.47%) |
Apr 29, 2013 | 30.69 | 30.95 | 30.57 | 30.82 | 407,316 | +0.28(+0.91%) |
Apr 26, 2013 | 30.52 | 30.58 | 30.35 | 30.54 | 357,094 | -0.04(-0.14%) |
Apr 25, 2013 | 30.66 | 30.91 | 30.46 | 30.58 | 1,195,434 | -0.04(-0.14%) |
Apr 24, 2013 | 30.33 | 30.74 | 30.33 | 30.62 | 818,755 | +0.39(+1.28%) |
Apr 23, 2013 | 29.99 | 30.25 | 29.85 | 30.24 | 1,977,791 | +0.33(+1.11%) |
Apr 22, 2013 | 29.67 | 29.97 | 29.46 | 29.90 | 1,356,183 | +0.32(+1.08%) |
Apr 19, 2013 | 29.71 | 29.82 | 29.39 | 29.58 | 1,809,341 | +0.02(+0.07%) |
Apr 18, 2013 | 29.43 | 29.73 | 29.16 | 29.56 | 471,472 | +0.25(+0.85%) |
Apr 17, 2013 | 29.74 | 29.74 | 29.09 | 29.31 | 625,803 | -0.65(-2.17%) |
Apr 16, 2013 | 29.87 | 29.99 | 29.56 | 29.96 | 531,486 | +0.40(+1.34%) |
Apr 15, 2013 | 30.51 | 30.51 | 29.57 | 29.57 | 1,959,199 | -1.24(-4.03%) |
Apr 12, 2013 | 31.09 | 31.15 | 30.63 | 30.81 | 628,654 | -0.46(-1.46%) |
Apr 11, 2013 | 31.20 | 31.37 | 31.05 | 31.27 | 293,855 | +0.12(+0.38%) |
Apr 10, 2013 | 31.04 | 31.23 | 30.99 | 31.15 | 354,805 | +0.15(+0.49%) |
Apr 09, 2013 | 30.76 | 31.08 | 30.66 | 31.00 | 491,331 | +0.27(+0.88%) |
Apr 08, 2013 | 30.57 | 30.74 | 30.48 | 30.73 | 240,479 | +0.22(+0.73%) |
Apr 05, 2013 | 30.14 | 30.55 | 30.05 | 30.51 | 315,675 | +0.01(+0.02%) |
Apr 04, 2013 | 30.51 | 30.65 | 30.30 | 30.50 | 169,498 | -0.01(-0.05%) |
Apr 03, 2013 | 31.10 | 31.10 | 30.44 | 30.51 | 403,404 | -0.56(-1.81%) |
Apr 02, 2013 | 31.30 | 31.32 | 30.98 | 31.07 | 480,082 | -0.18(-0.58%) |
Apr 01, 2013 | 31.32 | 31.39 | 31.05 | 31.25 | 435,298 | -0.03(-0.11%) |
Mar 28, 2013 | 31.39 | 31.49 | 31.27 | 31.29 | 259,485 | -0.09(-0.29%) |
Mar 27, 2013 | 31.13 | 31.43 | 31.05 | 31.38 | 571,271 | +0.08(+0.24%) |
Mar 26, 2013 | 31.07 | 31.32 | 31.07 | 31.30 | 238,456 | +0.35(+1.14%) |
Mar 25, 2013 | 31.20 | 31.32 | 30.83 | 30.95 | 521,452 | -0.10(-0.33%) |
Mar 22, 2013 | 30.89 | 31.11 | 30.89 | 31.05 | 298,915 | +0.24(+0.78%) |
Mar 21, 2013 | 30.82 | 31.05 | 30.80 | 30.81 | 398,321 | -0.19(-0.62%) |
Mar 20, 2013 | 30.98 | 31.08 | 30.81 | 31.00 | 314,804 | +0.21(+0.67%) |
Mar 19, 2013 | 31.16 | 31.17 | 30.56 | 30.80 | 404,842 | -0.32(-1.04%) |
Mar 18, 2013 | 31.01 | 31.32 | 30.99 | 31.12 | 479,290 | -0.26(-0.81%) |
Mar 15, 2013 | 31.40 | 31.52 | 31.28 | 31.38 | 427,714 | -0.07(-0.22%) |
Mar 14, 2013 | 31.07 | 31.46 | 31.05 | 31.45 | 687,562 | +0.46(+1.49%) |
Mar 13, 2013 | 31.01 | 31.08 | 30.92 | 30.98 | 471,598 | -0.05(-0.16%) |
Mar 12, 2013 | 31.02 | 31.20 | 30.96 | 31.03 | 218,830 | +0.04(+0.13%) |
Mar 11, 2013 | 30.96 | 31.04 | 30.75 | 30.99 | 275,629 | +0.01(+0.02%) |
Mar 08, 2013 | 30.96 | 31.03 | 30.80 | 30.98 | 325,701 | +0.12(+0.38%) |
Mar 07, 2013 | 30.78 | 30.89 | 30.67 | 30.87 | 549,447 | +0.16(+0.52%) |
Mar 06, 2013 | 30.77 | 30.85 | 30.61 | 30.71 | 719,367 | +0.03(+0.09%) |
Mar 05, 2013 | 30.63 | 30.79 | 30.56 | 30.68 | 260,305 | +0.23(+0.77%) |
Mar 04, 2013 | 30.52 | 30.53 | 30.18 | 30.45 | 1,653,474 | -0.12(-0.41%) |
Mar 01, 2013 | 30.40 | 30.60 | 30.27 | 30.57 | 1,226,975 | -0.03(-0.11%) |
Feb 28, 2013 | 30.56 | 30.81 | 30.53 | 30.60 | 833,175 | -0.01(-0.02%) |
Feb 27, 2013 | 30.09 | 30.67 | 30.09 | 30.61 | 230,529 | +0.48(+1.58%) |
Feb 26, 2013 | 30.09 | 30.24 | 29.71 | 30.13 | 303,049 | +0.28(+0.92%) |
Feb 25, 2013 | 30.92 | 30.96 | 29.86 | 29.86 | 494,088 | -0.81(-2.66%) |
Feb 22, 2013 | 30.51 | 30.67 | 30.31 | 30.67 | 454,929 | +0.29(+0.95%) |
Feb 21, 2013 | 30.46 | 30.48 | 30.16 | 30.38 | 470,266 | -0.19(-0.63%) |
Feb 20, 2013 | 31.13 | 31.16 | 30.54 | 30.58 | 1,116,843 | -0.59(-1.88%) |
Feb 19, 2013 | 30.95 | 31.18 | 30.95 | 31.16 | 365,899 | +0.33(+1.07%) |
Feb 15, 2013 | 31.15 | 31.15 | 30.66 | 30.83 | 339,937 | -0.33(-1.06%) |
Feb 14, 2013 | 30.87 | 31.23 | 30.80 | 31.16 | 156,196 | +0.22(+0.71%) |
Feb 13, 2013 | 30.85 | 30.94 | 30.84 | 30.94 | 230,896 | +0.12(+0.38%) |
Feb 12, 2013 | 30.80 | 30.87 | 30.66 | 30.82 | 203,891 | +0.07(+0.22%) |
Feb 11, 2013 | 30.91 | 30.91 | 30.73 | 30.76 | 383,772 | -0.19(-0.60%) |
Feb 08, 2013 | 30.72 | 30.94 | 30.72 | 30.94 | 466,093 | +0.26(+0.83%) |
Feb 07, 2013 | 30.77 | 30.78 | 30.46 | 30.69 | 1,127,473 | -0.07(-0.22%) |
Feb 06, 2013 | 30.63 | 30.77 | 30.49 | 30.76 | 313,709 | +0.23(+0.77%) |
Feb 04, 2013 | 30.56 | 30.66 | 30.50 | 30.52 | 590,078 | -0.32(-1.03%) |
Feb 01, 2013 | 30.72 | 30.87 | 30.49 | 30.84 | 951,476 | +0.28(+0.93%) |
Jan 31, 2013 | 30.56 | 30.69 | 30.49 | 30.56 | 755,274 | -0.09(-0.30%) |
Jan 30, 2013 | 30.89 | 31.02 | 30.63 | 30.65 | 322,225 | -0.21(-0.69%) |
Jan 29, 2013 | 30.45 | 30.87 | 30.45 | 30.86 | 772,352 | +0.48(+1.57%) |
Jan 28, 2013 | 30.52 | 30.53 | 30.22 | 30.38 | 2,352,294 | -0.09(-0.29%) |
Jan 25, 2013 | 30.33 | 30.50 | 30.27 | 30.47 | 300,800 | +0.28(+0.91%) |
Jan 24, 2013 | 30.11 | 30.39 | 30.09 | 30.20 | 430,080 | +0.12(+0.39%) |
Jan 23, 2013 | 30.09 | 30.15 | 29.98 | 30.08 | 519,317 | -0.10(-0.32%) |
Jan 22, 2013 | 29.85 | 30.18 | 29.79 | 30.18 | 357,739 | +0.26(+0.88%) |
Jan 18, 2013 | 29.66 | 29.91 | 29.60 | 29.91 | 300,542 | +0.26(+0.86%) |
Jan 17, 2013 | 29.60 | 29.82 | 29.53 | 29.66 | 904,186 | +0.21(+0.73%) |
Jan 16, 2013 | 29.28 | 29.46 | 29.26 | 29.44 | 151,860 | +0.08(+0.26%) |
Jan 15, 2013 | 29.06 | 29.37 | 29.05 | 29.37 | 590,468 | +0.15(+0.52%) |
Jan 14, 2013 | 29.26 | 29.31 | 29.14 | 29.22 | 319,651 | -0.04(-0.14%) |
Jan 11, 2013 | 29.16 | 29.26 | 29.10 | 29.26 | 519,562 | +0.09(+0.31%) |
Jan 10, 2013 | 29.14 | 29.22 | 28.97 | 29.17 | 206,953 | +0.26(+0.88%) |
Jan 09, 2013 | 28.97 | 29.02 | 28.78 | 28.91 | 365,867 | -0.01(-0.02%) |
Jan 08, 2013 | 28.89 | 28.94 | 28.73 | 28.92 | 293,256 | -0.05(-0.17%) |
Jan 07, 2013 | 29.05 | 29.05 | 28.86 | 28.97 | 443,131 | -0.21(-0.71%) |
Jan 04, 2013 | 28.88 | 29.22 | 28.88 | 29.17 | 312,137 | +0.30(+1.05%) |
Jan 03, 2013 | 28.82 | 29.11 | 28.73 | 28.87 | 276,117 | -0.02(-0.07%) |
Jan 02, 2013 | 28.58 | 28.89 | 28.46 | 28.89 | 775,471 | +0.70(+2.47%) |
Dec 31, 2012 | 27.57 | 28.23 | 27.50 | 28.19 | 11,060,520 | +0.61(+2.23%) |
Dec 28, 2012 | 27.90 | 27.91 | 27.58 | 27.58 | 294,475 | -0.50(-1.77%) |
Dec 27, 2012 | 28.15 | 28.17 | 27.74 | 28.08 | 190,988 | -0.06(-0.22%) |
Dec 26, 2012 | 28.33 | 28.39 | 28.08 | 28.14 | 120,932 | -0.08(-0.29%) |
Dec 24, 2012 | 28.37 | 28.37 | 28.20 | 28.22 | 82,985 | -0.25(-0.87%) |
Dec 21, 2012 | 28.39 | 28.50 | 28.30 | 28.47 | 245,203 | -0.30(-1.06%) |
Dec 20, 2012 | 28.56 | 28.77 | 28.51 | 28.77 | 277,457 | +0.22(+0.77%) |
Dec 19, 2012 | 28.80 | 28.84 | 28.55 | 28.55 | 223,908 | -0.20(-0.71%) |
Dec 18, 2012 | 28.26 | 28.84 | 28.22 | 28.76 | 283,335 | +0.48(+1.70%) |
Dec 17, 2012 | 28.09 | 28.28 | 28.09 | 28.28 | 136,275 | +0.25(+0.88%) |
Dec 14, 2012 | 27.97 | 28.07 | 27.93 | 28.03 | 113,547 | -0.11(-0.39%) |
Dec 13, 2012 | 28.35 | 28.37 | 28.03 | 28.14 | 113,355 | -0.26(-0.92%) |
Dec 12, 2012 | 28.39 | 28.67 | 28.32 | 28.40 | 250,953 | +0.09(+0.32%) |
Dec 11, 2012 | 28.27 | 28.41 | 28.23 | 28.31 | 128,356 | +0.15(+0.54%) |
Dec 10, 2012 | 28.17 | 28.29 | 28.11 | 28.16 | 276,187 | -0.04(-0.15%) |
Dec 07, 2012 | 28.10 | 28.21 | 28.00 | 28.20 | 156,919 | +0.17(+0.59%) |
Dec 06, 2012 | 27.88 | 28.04 | 27.84 | 28.04 | 106,506 | +0.08(+0.27%) |
Dec 05, 2012 | 27.77 | 28.09 | 27.77 | 27.96 | 1,246,763 | +0.26(+0.94%) |
Dec 04, 2012 | 27.73 | 27.91 | 27.69 | 27.70 | 162,116 | -0.24(-0.86%) |
Nov 30, 2012 | 27.95 | 28.05 | 27.83 | 27.94 | 210,383 | +0.00(+0.00%) |
Nov 29, 2012 | 28.01 | 28.15 | 27.85 | 27.94 | 515,065 | +0.06(+0.20%) |
Nov 28, 2012 | 27.38 | 27.89 | 27.27 | 27.88 | 320,540 | +0.30(+1.07%) |
Nov 27, 2012 | 27.75 | 27.85 | 27.56 | 27.59 | 246,680 | -0.25(-0.89%) |
Nov 26, 2012 | 27.84 | 27.86 | 27.66 | 27.84 | 105,767 | -0.25(-0.88%) |
Nov 23, 2012 | 27.83 | 28.08 | 27.80 | 28.08 | 99,038 | +0.37(+1.34%) |
Nov 21, 2012 | 27.62 | 27.74 | 27.55 | 27.71 | 129,634 | +0.14(+0.50%) |
Nov 20, 2012 | 27.60 | 27.69 | 27.38 | 27.58 | 132,238 | -0.10(-0.35%) |
Nov 19, 2012 | 27.41 | 27.69 | 27.41 | 27.67 | 146,291 | +0.61(+2.26%) |
Nov 16, 2012 | 26.98 | 27.09 | 26.63 | 27.06 | 269,580 | +0.10(+0.36%) |
Nov 15, 2012 | 26.91 | 27.18 | 26.77 | 26.96 | 304,880 | +0.03(+0.10%) |
Nov 14, 2012 | 27.31 | 27.38 | 26.87 | 26.94 | 161,172 | -0.30(-1.09%) |
Nov 13, 2012 | 27.14 | 27.62 | 27.14 | 27.23 | 239,424 | -0.18(-0.65%) |
Nov 12, 2012 | 27.47 | 27.49 | 27.31 | 27.41 | 234,558 | +0.03(+0.10%) |
Nov 09, 2012 | 27.26 | 27.68 | 27.22 | 27.38 | 197,344 | +0.01(+0.03%) |
Nov 08, 2012 | 27.86 | 27.98 | 27.38 | 27.38 | 131,999 | -0.47(-1.70%) |
Nov 07, 2012 | 28.25 | 28.27 | 27.68 | 27.85 | 408,881 | -0.80(-2.78%) |
Nov 06, 2012 | 28.37 | 28.75 | 28.21 | 28.65 | 193,419 | +0.43(+1.54%) |
Nov 05, 2012 | 27.92 | 28.27 | 27.92 | 28.21 | 232,952 | +0.21(+0.74%) |
Nov 02, 2012 | 28.57 | 28.61 | 27.93 | 28.01 | 684,427 | -0.46(-1.62%) |
Nov 01, 2012 | 28.21 | 28.50 | 28.16 | 28.47 | 1,180,685 | +0.19(+0.66%) |
Oct 31, 2012 | 28.30 | 28.42 | 27.90 | 28.28 | 10,798,343 | -0.03(-0.12%) |
Oct 26, 2012 | 28.26 | 28.32 | 28.32 | 28.32 | 280,943 | +0.03(+0.10%) |
Oct 25, 2012 | 28.30 | 28.34 | 27.98 | 28.29 | 233,026 | +0.24(+0.86%) |
Oct 24, 2012 | 28.39 | 28.43 | 28.00 | 28.05 | 209,241 | -0.21(-0.73%) |
Oct 23, 2012 | 28.45 | 28.46 | 28.06 | 28.26 | 184,531 | -0.85(-2.91%) |
Oct 19, 2012 | 29.53 | 29.55 | 28.98 | 29.10 | 166,116 | -0.44(-1.49%) |
Oct 18, 2012 | 29.36 | 29.60 | 29.36 | 29.54 | 331,631 | +0.03(+0.12%) |
Oct 17, 2012 | 29.20 | 29.53 | 29.19 | 29.51 | 408,257 | +0.35(+1.20%) |
Oct 16, 2012 | 28.85 | 29.20 | 28.85 | 29.16 | 314,703 | +0.43(+1.51%) |
Oct 15, 2012 | 28.54 | 28.76 | 28.33 | 28.72 | 682,185 | +0.13(+0.46%) |
Oct 12, 2012 | 28.73 | 28.77 | 28.41 | 28.59 | 203,971 | -0.14(-0.48%) |
Oct 11, 2012 | 28.79 | 28.95 | 28.73 | 28.73 | 187,062 | +0.21(+0.75%) |
Oct 10, 2012 | 28.90 | 28.92 | 28.47 | 28.52 | 262,160 | -0.52(-1.80%) |
Oct 09, 2012 | 29.04 | 29.29 | 29.02 | 29.04 | 182,335 | +0.01(+0.05%) |
Oct 08, 2012 | 28.85 | 29.06 | 28.80 | 29.03 | 163,364 | +0.05(+0.19%) |
Oct 05, 2012 | 29.19 | 29.23 | 28.89 | 28.97 | 161,560 | -0.07(-0.24%) |
Oct 04, 2012 | 28.87 | 29.09 | 28.85 | 29.04 | 139,136 | +0.28(+0.98%) |
Oct 03, 2012 | 29.09 | 29.09 | 28.63 | 28.76 | 157,599 | -0.36(-1.23%) |
Oct 02, 2012 | 29.25 | 29.26 | 28.97 | 29.12 | 365,298 | -0.01(-0.05%) |
Oct 01, 2012 | 29.16 | 29.38 | 29.07 | 29.13 | 668,925 | +0.14(+0.47%) |
Sep 28, 2012 | 29.01 | 29.05 | 28.81 | 28.99 | 194,437 | -0.14(-0.47%) |
Sep 27, 2012 | 28.94 | 29.19 | 28.85 | 29.13 | 146,905 | +0.40(+1.39%) |
Sep 26, 2012 | 28.92 | 28.94 | 28.68 | 28.73 | 174,195 | -0.30(-1.02%) |
Sep 25, 2012 | 29.42 | 29.49 | 29.01 | 29.03 | 145,997 | -0.30(-1.01%) |
Sep 24, 2012 | 29.25 | 29.42 | 29.23 | 29.32 | 141,074 | -0.15(-0.51%) |
Sep 21, 2012 | 29.62 | 29.66 | 29.43 | 29.47 | 199,050 | +0.06(+0.21%) |
Sep 20, 2012 | 29.08 | 29.45 | 28.99 | 29.41 | 245,186 | +0.12(+0.40%) |
Sep 19, 2012 | 29.56 | 29.56 | 29.30 | 29.30 | 159,269 | -0.26(-0.88%) |
Sep 18, 2012 | 29.69 | 29.72 | 29.39 | 29.56 | 198,679 | -0.25(-0.85%) |
Sep 17, 2012 | 29.97 | 30.14 | 29.73 | 29.81 | 277,336 | -0.25(-0.84%) |
Sep 14, 2012 | 29.81 | 30.30 | 29.80 | 30.06 | 308,245 | +0.45(+1.50%) |
Sep 13, 2012 | 29.14 | 29.77 | 28.97 | 29.62 | 440,249 | +0.52(+1.79%) |
Sep 12, 2012 | 29.06 | 29.17 | 29.01 | 29.10 | 202,355 | +0.14(+0.47%) |
Sep 11, 2012 | 28.80 | 29.03 | 28.79 | 28.96 | 150,961 | +0.27(+0.95%) |
Sep 10, 2012 | 28.79 | 28.93 | 28.67 | 28.69 | 152,008 | -0.16(-0.55%) |
Sep 07, 2012 | 28.45 | 28.84 | 28.43 | 28.84 | 142,127 | +0.47(+1.67%) |
Sep 06, 2012 | 28.00 | 28.56 | 28.00 | 28.37 | 434,304 | +0.58(+2.09%) |
Sep 05, 2012 | 27.88 | 27.97 | 27.76 | 27.79 | 336,350 | -0.10(-0.34%) |