Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.19 | 43.20 | 42.97 | 43.19 | 7,795 | +0.02(+0.05%) |
Sep 26, 2013 | 42.99 | 43.17 | 42.92 | 43.17 | 7,139 | +0.24(+0.55%) |
Sep 25, 2013 | 42.86 | 43.10 | 42.89 | 42.93 | 3,575 | -0.17(-0.39%) |
Sep 24, 2013 | 42.71 | 43.30 | 42.71 | 43.10 | 3,327 | -0.08(-0.19%) |
Sep 23, 2013 | 43.34 | 43.43 | 42.75 | 43.18 | 8,070 | -0.12(-0.28%) |
Sep 20, 2013 | 43.66 | 43.66 | 43.30 | 43.30 | 6,467 | -0.16(-0.36%) |
Sep 19, 2013 | 43.71 | 43.84 | 43.42 | 43.46 | 5,625 | -0.18(-0.42%) |
Sep 18, 2013 | 43.37 | 43.77 | 43.17 | 43.64 | 7,952 | +0.03(+0.08%) |
Sep 17, 2013 | 43.39 | 43.61 | 43.34 | 43.61 | 4,880 | +0.24(+0.55%) |
Sep 16, 2013 | 43.48 | 43.58 | 43.28 | 43.37 | 11,098 | +0.20(+0.46%) |
Sep 13, 2013 | 42.94 | 43.17 | 42.92 | 43.17 | 3,916 | +0.17(+0.40%) |
Sep 12, 2013 | 43.13 | 43.13 | 42.97 | 43.00 | 2,591 | -0.01(-0.02%) |
Sep 11, 2013 | 42.89 | 43.15 | 42.81 | 43.01 | 11,331 | +0.18(+0.42%) |
Sep 10, 2013 | 42.82 | 42.92 | 42.76 | 42.83 | 3,015 | +0.24(+0.56%) |
Sep 09, 2013 | 42.41 | 42.60 | 42.26 | 42.59 | 3,272 | +0.19(+0.45%) |
Sep 06, 2013 | 41.91 | 42.52 | 41.90 | 42.40 | 7,117 | +0.00(+0.00%) |
Sep 05, 2013 | 42.19 | 42.47 | 42.19 | 42.40 | 2,806 | +0.31(+0.74%) |
Sep 04, 2013 | 42.04 | 42.19 | 42.01 | 42.09 | 2,899 | +0.36(+0.86%) |
Sep 03, 2013 | 41.97 | 42.16 | 41.54 | 41.73 | 9,325 | +0.07(+0.17%) |
Aug 30, 2013 | 41.90 | 41.90 | 41.62 | 41.66 | 446 | -0.33(-0.78%) |
Aug 29, 2013 | 41.89 | 42.20 | 41.89 | 41.99 | 4,003 | +0.27(+0.64%) |
Aug 28, 2013 | 41.74 | 41.92 | 41.35 | 41.72 | 11,721 | +0.05(+0.12%) |
Aug 27, 2013 | 42.17 | 42.27 | 41.67 | 41.67 | 18,467 | -0.81(-1.91%) |
Aug 26, 2013 | 42.36 | 42.78 | 42.36 | 42.48 | 3,810 | +0.17(+0.40%) |
Aug 23, 2013 | 42.19 | 42.31 | 42.18 | 42.31 | 4,477 | -0.06(-0.15%) |
Aug 22, 2013 | 42.21 | 42.70 | 41.70 | 42.37 | 6,826 | +0.37(+0.88%) |
Aug 21, 2013 | 42.18 | 42.21 | 41.80 | 42.00 | 20,221 | -0.13(-0.31%) |
Aug 20, 2013 | 41.80 | 42.17 | 41.76 | 42.13 | 2,736 | +0.27(+0.65%) |
Aug 19, 2013 | 41.90 | 42.15 | 41.86 | 41.86 | 15,649 | -0.12(-0.28%) |
Aug 16, 2013 | 41.89 | 42.16 | 41.89 | 41.97 | 16,165 | -0.14(-0.32%) |
Aug 15, 2013 | 42.70 | 42.70 | 42.00 | 42.11 | 8,414 | -0.98(-2.27%) |
Aug 14, 2013 | 43.26 | 43.41 | 42.98 | 43.09 | 2,963 | -0.17(-0.40%) |
Aug 13, 2013 | 43.37 | 43.42 | 42.93 | 43.26 | 4,764 | +0.03(+0.07%) |
Aug 12, 2013 | 43.00 | 43.28 | 43.00 | 43.23 | 2,876 | -0.10(-0.22%) |
Aug 09, 2013 | 43.25 | 43.44 | 43.10 | 43.33 | 10,483 | +0.08(+0.18%) |
Aug 08, 2013 | 43.34 | 43.53 | 43.21 | 43.25 | 7,641 | +0.10(+0.23%) |
Aug 07, 2013 | 43.14 | 43.36 | 43.09 | 43.15 | 5,957 | -0.15(-0.35%) |
Aug 06, 2013 | 43.56 | 43.64 | 43.14 | 43.30 | 10,862 | -0.39(-0.89%) |
Aug 05, 2013 | 43.59 | 43.74 | 43.46 | 43.69 | 13,770 | +0.24(+0.55%) |
Aug 02, 2013 | 43.75 | 43.75 | 43.39 | 43.45 | 6,931 | -0.11(-0.25%) |
Aug 01, 2013 | 43.44 | 43.68 | 43.44 | 43.56 | 5,930 | +0.29(+0.66%) |
Jul 31, 2013 | 43.40 | 43.40 | 43.23 | 43.27 | 4,561 | +0.14(+0.33%) |
Jul 30, 2013 | 43.42 | 43.42 | 42.97 | 43.13 | 6,457 | -0.05(-0.12%) |
Jul 29, 2013 | 43.37 | 43.49 | 43.02 | 43.18 | 9,497 | -0.18(-0.42%) |
Jul 26, 2013 | 43.15 | 43.36 | 42.97 | 43.36 | 5,944 | +0.39(+0.90%) |
Jul 25, 2013 | 42.92 | 43.07 | 42.55 | 42.97 | 6,743 | +0.19(+0.44%) |
Jul 24, 2013 | 43.06 | 43.06 | 42.72 | 42.78 | 13,693 | +0.05(+0.12%) |
Jul 23, 2013 | 43.02 | 43.02 | 42.72 | 42.73 | 2,960 | -0.41(-0.94%) |
Jul 22, 2013 | 43.00 | 43.15 | 42.93 | 43.14 | 5,711 | +0.21(+0.49%) |
Jul 19, 2013 | 43.01 | 43.01 | 42.50 | 42.93 | 8,067 | +0.18(+0.42%) |
Jul 18, 2013 | 42.64 | 42.82 | 42.64 | 42.75 | 5,061 | +0.22(+0.52%) |
Jul 17, 2013 | 42.80 | 42.80 | 42.47 | 42.53 | 33,097 | +0.10(+0.24%) |
Jul 16, 2013 | 42.67 | 42.69 | 42.28 | 42.43 | 10,265 | -0.06(-0.15%) |
Jul 15, 2013 | 42.51 | 42.62 | 42.34 | 42.49 | 15,011 | +0.09(+0.22%) |
Jul 12, 2013 | 41.99 | 42.40 | 41.99 | 42.40 | 16,862 | +0.24(+0.57%) |
Jul 11, 2013 | 41.98 | 42.22 | 41.98 | 42.16 | 35,517 | +0.46(+1.10%) |
Jul 10, 2013 | 41.60 | 41.70 | 41.46 | 41.70 | 5,331 | +0.26(+0.63%) |
Jul 09, 2013 | 41.37 | 41.48 | 41.20 | 41.44 | 44,489 | +0.24(+0.58%) |
Jul 08, 2013 | 41.11 | 41.21 | 41.06 | 41.20 | 22,338 | +0.50(+1.22%) |
Jul 05, 2013 | 40.60 | 40.72 | 40.49 | 40.70 | 3,845 | +0.26(+0.65%) |
Jul 03, 2013 | 40.16 | 40.44 | 40.16 | 40.44 | 4,226 | -0.14(-0.34%) |
Jul 02, 2013 | 40.74 | 40.80 | 40.43 | 40.58 | 8,740 | -0.08(-0.20%) |
Jul 01, 2013 | 40.68 | 40.87 | 40.66 | 40.66 | 10,841 | +0.32(+0.79%) |
Jun 28, 2013 | 40.31 | 40.44 | 40.12 | 40.34 | 6,655 | +0.08(+0.20%) |
Jun 27, 2013 | 40.06 | 40.35 | 40.06 | 40.26 | 1,771 | +0.33(+0.83%) |
Jun 26, 2013 | 39.73 | 40.03 | 39.60 | 39.93 | 9,577 | +0.36(+0.91%) |
Jun 25, 2013 | 39.66 | 39.66 | 39.42 | 39.57 | 8,585 | +0.17(+0.43%) |
Jun 24, 2013 | 39.30 | 39.58 | 38.98 | 39.40 | 9,768 | -0.07(-0.18%) |
Jun 21, 2013 | 39.00 | 39.74 | 39.00 | 39.47 | 7,666 | +0.07(+0.18%) |
Jun 20, 2013 | 40.07 | 40.07 | 39.27 | 39.40 | 81,869 | -1.07(-2.64%) |
Jun 19, 2013 | 40.87 | 40.89 | 40.47 | 40.47 | 3,575 | -0.63(-1.53%) |
Jun 18, 2013 | 40.83 | 41.14 | 40.70 | 41.10 | 3,505 | +0.36(+0.88%) |
Jun 17, 2013 | 40.98 | 40.98 | 40.60 | 40.74 | 43,114 | +0.00(+0.00%) |
Jun 14, 2013 | 40.91 | 40.91 | 40.62 | 40.74 | 10,578 | -0.14(-0.35%) |
Jun 13, 2013 | 40.38 | 40.93 | 40.18 | 40.88 | 10,755 | +0.47(+1.16%) |
Jun 12, 2013 | 40.81 | 40.81 | 40.41 | 40.41 | 1,846 | -0.16(-0.38%) |
Jun 11, 2013 | 40.74 | 40.84 | 40.27 | 40.57 | 16,694 | -0.21(-0.51%) |
Jun 10, 2013 | 40.70 | 40.78 | 40.52 | 40.78 | 18,234 | +0.26(+0.65%) |
Jun 07, 2013 | 40.25 | 40.62 | 40.20 | 40.52 | 9,034 | +0.61(+1.53%) |
Jun 06, 2013 | 39.75 | 39.91 | 39.55 | 39.91 | 3,377 | +0.30(+0.75%) |
Jun 05, 2013 | 39.87 | 40.18 | 39.59 | 39.61 | 5,561 | -0.60(-1.49%) |
Jun 04, 2013 | 40.55 | 40.55 | 40.20 | 40.21 | 15,114 | -0.53(-1.30%) |
Jun 03, 2013 | 40.75 | 40.75 | 40.25 | 40.74 | 15,594 | -0.14(-0.33%) |
May 31, 2013 | 41.05 | 41.19 | 40.87 | 40.88 | 11,666 | -0.34(-0.83%) |
May 30, 2013 | 40.89 | 41.22 | 40.89 | 41.22 | 1,746 | +0.44(+1.09%) |
May 29, 2013 | 41.11 | 41.11 | 40.57 | 40.78 | 11,937 | -0.49(-1.20%) |
May 28, 2013 | 41.15 | 41.57 | 41.11 | 41.27 | 14,056 | +0.45(+1.10%) |
May 24, 2013 | 40.50 | 40.82 | 40.40 | 40.82 | 8,495 | -0.04(-0.10%) |
May 23, 2013 | 40.39 | 40.86 | 40.39 | 40.86 | 4,481 | +0.12(+0.29%) |
May 22, 2013 | 41.11 | 41.71 | 40.74 | 40.74 | 5,279 | -0.22(-0.53%) |
May 21, 2013 | 41.01 | 41.06 | 40.70 | 40.96 | 10,023 | +0.25(+0.61%) |
May 20, 2013 | 41.04 | 41.07 | 40.71 | 40.71 | 3,076 | -0.25(-0.61%) |
May 17, 2013 | 40.89 | 40.99 | 40.81 | 40.96 | 27,945 | +0.14(+0.34%) |
May 16, 2013 | 40.96 | 40.96 | 40.75 | 40.82 | 7,652 | -0.17(-0.41%) |
May 15, 2013 | 41.08 | 41.20 | 40.93 | 40.99 | 9,687 | +0.55(+1.36%) |
May 13, 2013 | 40.30 | 40.55 | 40.27 | 40.44 | 123,388 | +0.10(+0.25%) |
May 10, 2013 | 40.01 | 40.35 | 39.95 | 40.34 | 3,366 | +0.62(+1.56%) |
May 09, 2013 | 39.79 | 39.91 | 39.66 | 39.72 | 5,660 | +0.02(+0.05%) |
May 08, 2013 | 39.46 | 39.70 | 39.46 | 39.70 | 5,002 | +0.28(+0.71%) |
May 07, 2013 | 39.23 | 39.43 | 39.22 | 39.42 | 5,203 | +0.20(+0.50%) |
May 06, 2013 | 39.20 | 39.33 | 39.11 | 39.23 | 3,240 | -0.03(-0.09%) |
May 03, 2013 | 39.22 | 39.39 | 39.09 | 39.26 | 5,756 | +0.17(+0.43%) |
May 02, 2013 | 38.70 | 39.11 | 38.70 | 39.09 | 6,005 | +0.62(+1.61%) |
May 01, 2013 | 38.70 | 38.78 | 38.45 | 38.47 | 11,315 | -0.22(-0.56%) |
Apr 30, 2013 | 38.59 | 38.73 | 38.53 | 38.69 | 2,799 | +0.01(+0.02%) |
Apr 29, 2013 | 38.55 | 38.76 | 38.55 | 38.68 | 13,028 | +0.23(+0.60%) |
Apr 26, 2013 | 38.60 | 38.74 | 38.42 | 38.45 | 1,600 | -0.29(-0.75%) |
Apr 25, 2013 | 38.32 | 38.76 | 38.32 | 38.74 | 4,175 | +0.10(+0.26%) |
Apr 24, 2013 | 38.62 | 38.71 | 38.59 | 38.64 | 3,300 | -0.23(-0.59%) |
Apr 23, 2013 | 38.88 | 38.92 | 38.66 | 38.87 | 10,539 | +0.25(+0.64%) |
Apr 22, 2013 | 38.38 | 38.64 | 38.18 | 38.62 | 18,371 | +0.19(+0.49%) |
Apr 19, 2013 | 37.94 | 38.50 | 37.94 | 38.43 | 3,418 | +0.59(+1.55%) |
Apr 18, 2013 | 38.22 | 38.22 | 37.84 | 37.84 | 1,394 | -0.50(-1.30%) |
Apr 17, 2013 | 38.05 | 38.34 | 37.98 | 38.34 | 7,819 | -0.35(-0.90%) |
Apr 16, 2013 | 38.32 | 38.71 | 38.10 | 38.69 | 33,395 | +0.67(+1.76%) |
Apr 15, 2013 | 38.73 | 38.81 | 38.02 | 38.02 | 6,363 | -0.93(-2.39%) |
Apr 12, 2013 | 38.81 | 38.98 | 38.78 | 38.95 | 3,407 | +0.02(+0.05%) |
Apr 11, 2013 | 38.61 | 39.06 | 38.61 | 38.93 | 6,426 | +0.22(+0.57%) |
Apr 10, 2013 | 38.08 | 38.71 | 38.08 | 38.71 | 7,112 | +0.46(+1.19%) |
Apr 09, 2013 | 38.28 | 38.37 | 38.18 | 38.25 | 7,589 | +0.05(+0.14%) |
Apr 08, 2013 | 37.98 | 38.20 | 37.90 | 38.20 | 21,832 | +0.19(+0.51%) |
Apr 05, 2013 | 37.91 | 38.05 | 37.82 | 38.01 | 5,207 | -0.22(-0.58%) |
Apr 04, 2013 | 38.00 | 38.37 | 38.00 | 38.23 | 4,196 | +0.17(+0.45%) |
Apr 03, 2013 | 38.74 | 38.74 | 38.06 | 38.06 | 5,636 | -0.54(-1.40%) |
Apr 02, 2013 | 38.58 | 38.85 | 38.58 | 38.60 | 10,978 | +0.41(+1.08%) |
Apr 01, 2013 | 38.50 | 38.50 | 38.10 | 38.19 | 5,350 | -0.29(-0.75%) |
Mar 28, 2013 | 38.18 | 38.48 | 38.13 | 38.48 | 4,996 | +0.41(+1.08%) |
Mar 27, 2013 | 37.91 | 38.07 | 37.91 | 38.06 | 921 | +0.12(+0.33%) |
Mar 26, 2013 | 37.86 | 37.94 | 37.80 | 37.94 | 2,983 | +0.39(+1.04%) |
Mar 25, 2013 | 37.79 | 37.94 | 37.52 | 37.55 | 12,464 | -0.19(-0.50%) |
Mar 22, 2013 | 37.77 | 37.85 | 37.68 | 37.74 | 30,058 | -0.02(-0.05%) |
Mar 21, 2013 | 37.79 | 37.82 | 37.73 | 37.76 | 1,951 | -0.11(-0.29%) |
Mar 20, 2013 | 37.80 | 38.05 | 37.80 | 37.87 | 16,840 | +0.26(+0.69%) |
Mar 19, 2013 | 37.65 | 37.86 | 37.49 | 37.61 | 15,281 | +0.01(+0.03%) |
Mar 18, 2013 | 37.80 | 37.80 | 37.48 | 37.60 | 4,782 | -0.23(-0.61%) |
Mar 14, 2013 | 37.78 | 37.83 | 37.83 | 37.83 | 2,400 | +0.16(+0.42%) |
Mar 13, 2013 | 37.56 | 37.71 | 37.45 | 37.67 | 4,134 | +0.14(+0.37%) |
Mar 12, 2013 | 37.37 | 37.58 | 37.37 | 37.53 | 4,712 | +0.08(+0.21%) |
Mar 11, 2013 | 37.49 | 37.49 | 37.34 | 37.45 | 14,881 | +0.10(+0.28%) |
Mar 08, 2013 | 37.18 | 37.35 | 37.18 | 37.35 | 2,674 | +0.19(+0.50%) |
Mar 07, 2013 | 37.14 | 37.19 | 37.11 | 37.16 | 5,871 | +0.06(+0.16%) |
Mar 06, 2013 | 37.10 | 37.21 | 37.08 | 37.10 | 7,257 | +0.00(+0.01%) |
Mar 05, 2013 | 36.89 | 37.23 | 36.89 | 37.10 | 10,061 | +0.37(+1.00%) |
Mar 04, 2013 | 36.60 | 36.73 | 36.48 | 36.73 | 2,123 | +0.08(+0.22%) |
Mar 01, 2013 | 36.42 | 36.65 | 36.36 | 36.65 | 36,293 | +0.23(+0.63%) |
Feb 28, 2013 | 36.31 | 36.60 | 36.31 | 36.42 | 4,043 | -0.03(-0.09%) |
Feb 27, 2013 | 36.12 | 36.45 | 36.12 | 36.45 | 2,105 | +0.39(+1.08%) |
Feb 26, 2013 | 35.80 | 36.06 | 35.74 | 36.06 | 1,903 | -0.07(-0.19%) |
Feb 22, 2013 | 36.07 | 36.20 | 35.99 | 36.13 | 3,887 | +0.14(+0.39%) |
Feb 21, 2013 | 35.95 | 36.01 | 35.78 | 35.99 | 5,753 | -0.10(-0.28%) |
Feb 20, 2013 | 36.50 | 36.50 | 36.09 | 36.09 | 5,915 | -0.54(-1.47%) |
Feb 19, 2013 | 36.40 | 36.63 | 36.40 | 36.63 | 6,017 | +0.32(+0.88%) |
Feb 15, 2013 | 36.30 | 36.56 | 36.26 | 36.31 | 3,723 | +0.06(+0.17%) |
Feb 14, 2013 | 36.20 | 36.26 | 36.14 | 36.25 | 6,091 | +0.10(+0.28%) |
Feb 13, 2013 | 36.12 | 36.16 | 36.00 | 36.15 | 16,923 | +0.24(+0.66%) |
Feb 12, 2013 | 36.15 | 36.15 | 35.89 | 35.91 | 3,748 | -0.04(-0.11%) |
Feb 11, 2013 | 35.83 | 35.95 | 35.83 | 35.95 | 3,497 | -0.04(-0.11%) |
Feb 08, 2013 | 36.01 | 36.10 | 35.99 | 35.99 | 3,200 | +0.18(+0.50%) |
Feb 07, 2013 | 35.80 | 35.89 | 35.60 | 35.81 | 13,955 | -0.08(-0.22%) |
Feb 06, 2013 | 35.75 | 35.90 | 35.73 | 35.89 | 16,735 | +0.47(+1.33%) |
Feb 04, 2013 | 35.71 | 35.71 | 35.38 | 35.42 | 14,470 | -0.41(-1.14%) |
Feb 01, 2013 | 35.66 | 35.83 | 35.63 | 35.83 | 6,146 | +0.36(+1.01%) |
Jan 31, 2013 | 35.36 | 35.51 | 35.28 | 35.47 | 11,102 | +0.16(+0.46%) |
Jan 30, 2013 | 35.29 | 35.57 | 35.29 | 35.31 | 5,679 | -0.23(-0.64%) |
Jan 29, 2013 | 35.55 | 35.64 | 35.51 | 35.54 | 3,707 | -0.02(-0.07%) |
Jan 28, 2013 | 35.54 | 35.66 | 35.51 | 35.56 | 3,497 | +0.06(+0.17%) |
Jan 25, 2013 | 35.45 | 35.56 | 35.37 | 35.50 | 3,791 | +0.29(+0.83%) |
Jan 24, 2013 | 35.13 | 35.38 | 35.13 | 35.21 | 4,567 | +0.16(+0.46%) |
Jan 23, 2013 | 35.10 | 35.13 | 35.03 | 35.05 | 17,195 | -0.11(-0.31%) |
Jan 22, 2013 | 34.96 | 35.20 | 34.96 | 35.16 | 16,498 | +0.17(+0.49%) |
Jan 18, 2013 | 34.94 | 35.00 | 34.86 | 34.99 | 13,200 | +0.22(+0.63%) |
Jan 17, 2013 | 34.71 | 34.86 | 34.71 | 34.77 | 15,851 | +0.24(+0.70%) |
Jan 16, 2013 | 34.54 | 34.56 | 34.48 | 34.53 | 6,572 | -0.05(-0.14%) |
Jan 15, 2013 | 34.38 | 34.58 | 34.38 | 34.58 | 11,296 | +0.23(+0.67%) |
Jan 14, 2013 | 34.34 | 34.45 | 34.34 | 34.35 | 3,168 | -0.02(-0.06%) |
Jan 11, 2013 | 34.50 | 34.50 | 34.33 | 34.37 | 3,962 | -0.09(-0.26%) |
Jan 10, 2013 | 34.45 | 34.46 | 34.16 | 34.46 | 4,454 | +0.16(+0.47%) |
Jan 09, 2013 | 34.17 | 34.30 | 34.17 | 34.30 | 5,350 | +0.28(+0.82%) |
Jan 08, 2013 | 34.13 | 34.13 | 33.93 | 34.02 | 7,741 | -0.05(-0.15%) |
Jan 07, 2013 | 34.08 | 34.08 | 33.78 | 34.07 | 4,205 | +0.17(+0.50%) |
Jan 04, 2013 | 33.84 | 33.95 | 33.84 | 33.90 | 1,970 | +0.22(+0.65%) |
Jan 03, 2013 | 33.72 | 33.85 | 33.58 | 33.68 | 2,124 | -0.02(-0.06%) |
Jan 02, 2013 | 33.62 | 33.70 | 33.53 | 33.70 | 6,781 | +0.88(+2.68%) |
Dec 31, 2012 | 32.57 | 32.82 | 32.82 | 32.82 | 5,477 | +0.13(+0.40%) |
Dec 28, 2012 | 32.84 | 32.88 | 32.69 | 32.69 | 708 | -0.25(-0.76%) |
Dec 27, 2012 | 32.99 | 32.99 | 32.63 | 32.94 | 6,273 | -0.16(-0.48%) |
Dec 26, 2012 | 33.11 | 33.11 | 32.91 | 33.10 | 20,359 | -0.16(-0.48%) |
Dec 24, 2012 | 33.26 | 33.26 | 33.16 | 33.26 | 6,147 | -0.17(-0.51%) |
Dec 21, 2012 | 33.30 | 33.43 | 33.15 | 33.43 | 16,664 | -0.54(-1.59%) |
Dec 20, 2012 | 33.94 | 34.07 | 33.93 | 33.97 | 12,011 | +0.23(+0.68%) |
Dec 19, 2012 | 33.83 | 33.85 | 33.74 | 33.74 | 3,328 | -0.12(-0.35%) |
Dec 18, 2012 | 33.60 | 33.86 | 33.36 | 33.86 | 6,628 | +0.33(+0.98%) |
Dec 17, 2012 | 33.33 | 33.53 | 33.33 | 33.53 | 5,700 | +0.31(+0.93%) |
Dec 14, 2012 | 33.28 | 33.37 | 33.22 | 33.22 | 1,809 | -0.18(-0.54%) |
Dec 13, 2012 | 33.56 | 33.56 | 33.32 | 33.40 | 1,730 | -0.16(-0.48%) |
Dec 12, 2012 | 33.80 | 33.80 | 33.56 | 33.56 | 5,231 | -0.19(-0.57%) |
Dec 11, 2012 | 33.30 | 33.82 | 33.30 | 33.75 | 3,796 | +0.35(+1.04%) |
Dec 10, 2012 | 33.35 | 33.42 | 33.35 | 33.41 | 775 | +0.24(+0.72%) |
Dec 07, 2012 | 33.17 | 33.22 | 33.13 | 33.17 | 4,529 | +0.04(+0.12%) |
Dec 06, 2012 | 33.10 | 33.13 | 33.00 | 33.13 | 1,058 | +0.05(+0.15%) |
Dec 05, 2012 | 33.10 | 33.16 | 30.77 | 33.08 | 19,921 | -0.07(-0.21%) |
Dec 04, 2012 | 32.81 | 33.25 | 32.81 | 33.15 | 3,472 | +0.04(+0.12%) |
Nov 30, 2012 | 33.23 | 33.23 | 33.03 | 33.11 | 3,196 | -0.07(-0.21%) |
Nov 29, 2012 | 33.14 | 33.23 | 33.07 | 33.18 | 2,676 | +0.40(+1.21%) |
Nov 28, 2012 | 32.66 | 32.78 | 32.48 | 32.78 | 1,568 | +0.00(+0.01%) |
Nov 27, 2012 | 33.00 | 33.03 | 32.78 | 32.78 | 600 | -0.24(-0.73%) |
Nov 26, 2012 | 32.85 | 33.02 | 32.85 | 33.02 | 12,270 | -0.08(-0.24%) |
Nov 23, 2012 | 33.00 | 33.10 | 33.00 | 33.10 | 623 | +0.28(+0.85%) |
Nov 21, 2012 | 32.80 | 32.84 | 32.72 | 32.82 | 27,309 | +0.18(+0.54%) |
Nov 20, 2012 | 32.57 | 32.64 | 32.57 | 32.64 | 1,444 | +0.06(+0.20%) |
Nov 19, 2012 | 32.47 | 32.58 | 32.43 | 32.58 | 12,133 | +0.52(+1.62%) |
Nov 16, 2012 | 31.69 | 32.10 | 31.69 | 32.06 | 12,911 | +0.28(+0.88%) |
Nov 15, 2012 | 31.55 | 31.78 | 31.55 | 31.78 | 6,166 | +0.03(+0.09%) |
Nov 14, 2012 | 32.40 | 32.40 | 31.73 | 31.75 | 18,654 | -0.63(-1.94%) |
Nov 13, 2012 | 32.59 | 32.59 | 32.38 | 32.38 | 2,951 | -0.12(-0.38%) |
Nov 12, 2012 | 32.67 | 32.67 | 32.50 | 32.50 | 26,995 | +0.04(+0.12%) |
Nov 09, 2012 | 32.26 | 32.53 | 32.26 | 32.46 | 4,999 | +0.17(+0.53%) |
Nov 08, 2012 | 32.86 | 32.86 | 32.29 | 32.29 | 7,570 | -0.71(-2.15%) |
Nov 07, 2012 | 33.44 | 33.53 | 32.74 | 33.00 | 8,100 | -0.40(-1.20%) |
Nov 06, 2012 | 33.21 | 33.43 | 33.21 | 33.40 | 4,013 | +0.18(+0.54%) |
Nov 05, 2012 | 32.94 | 33.25 | 32.94 | 33.22 | 870 | +0.22(+0.67%) |
Nov 02, 2012 | 33.42 | 33.42 | 32.97 | 33.00 | 4,893 | -0.21(-0.62%) |
Nov 01, 2012 | 32.81 | 33.26 | 32.81 | 33.21 | 33,037 | +0.42(+1.28%) |
Oct 31, 2012 | 33.09 | 33.09 | 32.62 | 32.79 | 43,254 | -0.12(-0.37%) |
Oct 26, 2012 | 33.00 | 32.91 | 32.91 | 32.91 | 4,000 | -0.22(-0.66%) |
Oct 25, 2012 | 33.15 | 33.19 | 33.05 | 33.13 | 33,011 | +0.26(+0.79%) |
Oct 24, 2012 | 33.03 | 33.03 | 32.87 | 32.87 | 2,754 | +0.03(+0.09%) |
Oct 23, 2012 | 32.66 | 32.93 | 32.60 | 32.84 | 9,879 | -0.30(-0.91%) |
Oct 19, 2012 | 33.74 | 33.74 | 33.11 | 33.14 | 6,154 | -0.62(-1.84%) |
Oct 18, 2012 | 34.04 | 34.04 | 33.74 | 33.76 | 6,496 | -0.37(-1.08%) |
Oct 17, 2012 | 34.21 | 34.39 | 34.10 | 34.13 | 6,950 | -0.10(-0.29%) |
Oct 16, 2012 | 34.26 | 34.28 | 34.20 | 34.23 | 4,273 | +0.25(+0.74%) |
Oct 15, 2012 | 33.84 | 34.02 | 33.84 | 33.98 | 5,719 | +0.15(+0.44%) |
Oct 12, 2012 | 34.01 | 34.01 | 33.83 | 33.83 | 2,187 | -0.15(-0.44%) |
Oct 11, 2012 | 34.06 | 34.12 | 33.98 | 33.98 | 1,993 | +0.22(+0.66%) |
Oct 10, 2012 | 33.95 | 33.95 | 33.75 | 33.76 | 849 | -0.22(-0.65%) |
Oct 09, 2012 | 34.34 | 34.34 | 33.95 | 33.98 | 12,913 | -0.41(-1.19%) |
Oct 08, 2012 | 34.40 | 34.40 | 34.28 | 34.39 | 3,994 | -0.03(-0.07%) |
Oct 05, 2012 | 34.86 | 34.86 | 34.42 | 34.42 | 3,929 | -0.19(-0.55%) |
Oct 04, 2012 | 34.62 | 34.65 | 34.44 | 34.61 | 24,105 | -0.05(-0.15%) |
Oct 03, 2012 | 34.65 | 34.69 | 34.61 | 34.66 | 1,534 | +0.09(+0.26%) |
Oct 02, 2012 | 34.48 | 34.59 | 34.45 | 34.57 | 9,020 | +0.25(+0.73%) |