Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 90.60 | 98.00 | 90.20 | 95.20 | 2,350,237 | +1.20(+1.28%) |
Sep 27, 2013 | 91.60 | 95.00 | 91.00 | 94.00 | 2,641,746 | -1.60(-1.67%) |
Sep 26, 2013 | 97.80 | 98.40 | 94.40 | 95.60 | 1,460,621 | -2.20(-2.25%) |
Sep 25, 2013 | 99.00 | 99.80 | 94.30 | 97.80 | 2,406,163 | -1.00(-1.01%) |
Sep 24, 2013 | 99.40 | 101.60 | 98.00 | 98.80 | 3,563,787 | +2.20(+2.28%) |
Sep 23, 2013 | 93.40 | 97.00 | 92.60 | 96.60 | 2,314,182 | +3.20(+3.43%) |
Sep 20, 2013 | 92.40 | 95.80 | 91.60 | 93.40 | 3,518,838 | +1.80(+1.97%) |
Sep 19, 2013 | 84.20 | 93.00 | 82.60 | 91.60 | 5,678,921 | +17.40(+23.45%) |
Sep 18, 2013 | 74.80 | 75.80 | 73.60 | 74.20 | 1,711,893 | +0.20(+0.27%) |
Sep 17, 2013 | 72.60 | 74.20 | 72.40 | 74.00 | 636,033 | +2.00(+2.78%) |
Sep 16, 2013 | 72.80 | 73.40 | 72.00 | 72.00 | 915,365 | +0.40(+0.56%) |
Sep 13, 2013 | 73.00 | 73.00 | 70.60 | 71.60 | 672,213 | -0.60(-0.83%) |
Sep 12, 2013 | 73.80 | 74.00 | 72.00 | 72.20 | 694,632 | -1.00(-1.37%) |
Sep 11, 2013 | 74.80 | 75.00 | 73.20 | 73.20 | 797,251 | -0.40(-0.54%) |
Sep 10, 2013 | 72.60 | 74.00 | 72.00 | 73.60 | 935,193 | +2.00(+2.79%) |
Sep 09, 2013 | 70.40 | 71.60 | 70.40 | 71.60 | 678,275 | +1.80(+2.58%) |
Sep 06, 2013 | 71.00 | 71.00 | 69.80 | 69.80 | 487,513 | -0.40(-0.57%) |
Sep 05, 2013 | 70.20 | 71.00 | 69.80 | 70.20 | 594,718 | +1.00(+1.45%) |
Sep 04, 2013 | 71.60 | 71.80 | 69.20 | 69.20 | 821,976 | -1.60(-2.26%) |
Sep 03, 2013 | 70.60 | 71.60 | 70.00 | 70.80 | 924,880 | +1.60(+2.31%) |
Aug 30, 2013 | 69.40 | 70.60 | 69.00 | 69.20 | 921,006 | +1.20(+1.76%) |
Aug 29, 2013 | 67.40 | 69.60 | 67.40 | 68.00 | 604,373 | +1.00(+1.49%) |
Aug 28, 2013 | 68.00 | 68.60 | 67.00 | 67.00 | 559,397 | -0.80(-1.18%) |
Aug 27, 2013 | 69.00 | 69.80 | 67.40 | 67.80 | 791,917 | -1.80(-2.59%) |
Aug 26, 2013 | 68.60 | 71.00 | 68.40 | 69.60 | 686,844 | +1.00(+1.46%) |
Aug 23, 2013 | 68.20 | 69.00 | 68.00 | 68.60 | 422,714 | -0.20(-0.29%) |
Aug 22, 2013 | 68.80 | 69.40 | 67.60 | 68.80 | 413,374 | +0.00(+0.00%) |
Aug 21, 2013 | 69.40 | 69.40 | 67.00 | 68.80 | 794,491 | -0.80(-1.15%) |
Aug 20, 2013 | 68.40 | 70.00 | 68.00 | 69.60 | 639,427 | +1.60(+2.35%) |
Aug 19, 2013 | 71.00 | 72.00 | 67.00 | 68.00 | 995,559 | -2.40(-3.41%) |
Aug 16, 2013 | 70.40 | 72.00 | 69.80 | 70.40 | 837,367 | +0.80(+1.15%) |
Aug 15, 2013 | 70.20 | 72.40 | 69.00 | 69.60 | 1,191,441 | +0.20(+0.29%) |
Aug 14, 2013 | 69.40 | 72.40 | 69.00 | 69.40 | 1,651,387 | +1.20(+1.76%) |
Aug 13, 2013 | 66.40 | 69.00 | 66.20 | 68.20 | 1,414,591 | +2.60(+3.96%) |
Aug 12, 2013 | 63.00 | 65.80 | 62.80 | 65.60 | 892,466 | +2.60(+4.13%) |
Aug 09, 2013 | 62.80 | 63.80 | 62.40 | 63.00 | 279,491 | +0.20(+0.32%) |
Aug 08, 2013 | 62.80 | 63.80 | 62.60 | 62.80 | 345,767 | +0.60(+0.96%) |
Aug 07, 2013 | 63.20 | 63.20 | 61.60 | 62.20 | 407,893 | -1.20(-1.89%) |
Aug 06, 2013 | 64.20 | 64.20 | 62.80 | 63.40 | 554,268 | -0.80(-1.25%) |
Aug 05, 2013 | 65.60 | 65.80 | 64.00 | 64.20 | 668,813 | -1.20(-1.83%) |
Aug 02, 2013 | 62.80 | 66.00 | 62.00 | 65.40 | 1,200,474 | +2.80(+4.47%) |
Aug 01, 2013 | 61.00 | 63.20 | 60.60 | 62.60 | 1,750,165 | +2.60(+4.33%) |
Jul 31, 2013 | 59.80 | 60.00 | 59.00 | 60.00 | 706,781 | +0.20(+0.33%) |
Jul 30, 2013 | 59.40 | 60.20 | 59.00 | 59.80 | 686,983 | +1.00(+1.70%) |
Jul 29, 2013 | 59.80 | 60.40 | 58.80 | 58.80 | 431,972 | -0.80(-1.34%) |
Jul 26, 2013 | 57.60 | 60.00 | 57.40 | 59.60 | 680,294 | +1.60(+2.76%) |
Jul 25, 2013 | 57.40 | 58.20 | 56.60 | 58.00 | 548,127 | +0.00(+0.00%) |
Jul 24, 2013 | 57.80 | 58.60 | 57.20 | 58.00 | 553,017 | +0.60(+1.05%) |
Jul 23, 2013 | 59.60 | 59.80 | 57.20 | 57.40 | 1,266,462 | -2.20(-3.69%) |
Jul 22, 2013 | 60.20 | 60.20 | 59.60 | 59.60 | 490,223 | -0.60(-1.00%) |
Jul 19, 2013 | 59.80 | 60.60 | 59.60 | 60.20 | 759,380 | +0.20(+0.33%) |
Jul 18, 2013 | 59.80 | 60.80 | 58.20 | 60.00 | 4,913,236 | +0.40(+0.67%) |
Jul 17, 2013 | 61.40 | 61.40 | 59.40 | 59.60 | 1,563,455 | -1.60(-2.61%) |
Jul 16, 2013 | 56.60 | 61.80 | 56.00 | 61.20 | 2,170,808 | +4.60(+8.13%) |
Jul 15, 2013 | 56.00 | 56.80 | 55.60 | 56.60 | 662,411 | +0.60(+1.07%) |
Jul 12, 2013 | 55.60 | 56.40 | 55.20 | 56.00 | 412,553 | +0.20(+0.36%) |
Jul 11, 2013 | 55.80 | 56.00 | 55.20 | 55.80 | 547,699 | +0.60(+1.09%) |
Jul 10, 2013 | 55.60 | 55.90 | 54.80 | 55.20 | 434,298 | -0.40(-0.72%) |
Jul 09, 2013 | 56.40 | 56.20 | 55.40 | 55.60 | 754,307 | -0.60(-1.07%) |
Jul 08, 2013 | 55.60 | 56.60 | 55.20 | 56.20 | 522,744 | +0.80(+1.44%) |
Jul 05, 2013 | 55.60 | 56.20 | 54.60 | 55.40 | 565,649 | +0.20(+0.36%) |
Jul 03, 2013 | 55.20 | 55.60 | 53.40 | 55.20 | 1,231,321 | +0.40(+0.73%) |
Jul 02, 2013 | 55.80 | 55.80 | 54.40 | 54.80 | 992,344 | -1.00(-1.79%) |
Jul 01, 2013 | 57.00 | 57.40 | 54.80 | 55.80 | 1,193,946 | -1.40(-2.45%) |
Jun 28, 2013 | 56.40 | 57.20 | 55.20 | 57.20 | 1,770,483 | +0.80(+1.42%) |
Jun 27, 2013 | 56.00 | 57.20 | 55.80 | 56.40 | 1,027,754 | +1.20(+2.17%) |
Jun 26, 2013 | 57.20 | 57.20 | 54.20 | 55.20 | 3,653,441 | -1.00(-1.78%) |
Jun 25, 2013 | 56.20 | 56.60 | 55.10 | 56.20 | 892,519 | +1.00(+1.81%) |
Jun 24, 2013 | 55.60 | 55.60 | 52.40 | 55.20 | 1,702,739 | -2.00(-3.50%) |
Jun 21, 2013 | 59.00 | 59.80 | 54.00 | 57.20 | 2,586,863 | -0.40(-0.69%) |
Jun 20, 2013 | 60.60 | 60.96 | 56.00 | 57.60 | 2,617,974 | -4.60(-7.40%) |
Jun 19, 2013 | 63.40 | 63.40 | 61.80 | 62.20 | 1,142,122 | -0.40(-0.64%) |
Jun 18, 2013 | 63.20 | 63.80 | 62.00 | 62.60 | 970,283 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.60 | 62.20 | 62.80 | 1,062,582 | +1.00(+1.62%) |
Jun 14, 2013 | 63.40 | 64.20 | 61.40 | 61.80 | 890,770 | -1.20(-1.90%) |
Jun 13, 2013 | 60.00 | 63.20 | 59.80 | 63.00 | 767,523 | +2.60(+4.30%) |
Jun 12, 2013 | 61.00 | 61.80 | 59.40 | 60.40 | 788,792 | +0.40(+0.67%) |
Jun 11, 2013 | 61.00 | 61.40 | 60.00 | 60.00 | 1,348,333 | -1.80(-2.91%) |
Jun 10, 2013 | 62.40 | 64.00 | 61.50 | 61.80 | 2,108,880 | +1.20(+1.98%) |
Jun 07, 2013 | 58.80 | 61.60 | 58.60 | 60.60 | 2,322,157 | +2.60(+4.48%) |
Jun 06, 2013 | 57.20 | 59.60 | 57.00 | 58.00 | 1,157,855 | +0.80(+1.40%) |
Jun 05, 2013 | 57.60 | 58.40 | 56.60 | 57.20 | 653,379 | -0.40(-0.69%) |
Jun 04, 2013 | 58.80 | 59.00 | 57.40 | 57.60 | 621,234 | -1.20(-2.04%) |
Jun 03, 2013 | 58.80 | 59.20 | 57.60 | 58.80 | 844,197 | +0.00(+0.00%) |
May 31, 2013 | 58.40 | 59.60 | 58.20 | 58.80 | 531,109 | +0.20(+0.34%) |
May 30, 2013 | 59.20 | 60.00 | 58.00 | 58.60 | 639,634 | -0.80(-1.35%) |
May 29, 2013 | 58.00 | 59.40 | 57.20 | 59.40 | 821,564 | +0.40(+0.68%) |
May 28, 2013 | 59.60 | 59.60 | 58.60 | 59.00 | 765,126 | +0.80(+1.37%) |
May 24, 2013 | 58.40 | 58.80 | 57.00 | 58.20 | 545,704 | -0.20(-0.34%) |
May 23, 2013 | 54.80 | 58.80 | 54.20 | 58.40 | 1,304,619 | +2.00(+3.55%) |
May 22, 2013 | 58.20 | 60.00 | 55.60 | 56.40 | 1,538,022 | -1.40(-2.42%) |
May 21, 2013 | 58.40 | 58.60 | 56.50 | 57.80 | 1,361,436 | +1.80(+3.21%) |
May 20, 2013 | 57.80 | 60.80 | 55.00 | 56.00 | 3,116,794 | +0.20(+0.36%) |
May 17, 2013 | 52.40 | 56.00 | 52.00 | 55.80 | 1,990,980 | +3.80(+7.31%) |
May 16, 2013 | 51.40 | 52.00 | 50.60 | 52.00 | 960,371 | +1.00(+1.96%) |
May 15, 2013 | 51.00 | 51.60 | 50.60 | 51.00 | 990,890 | +0.00(+0.00%) |
May 13, 2013 | 51.20 | 51.80 | 50.60 | 51.00 | 780,901 | -0.20(-0.39%) |
May 10, 2013 | 50.60 | 51.59 | 50.00 | 51.20 | 377,115 | +0.60(+1.19%) |
May 09, 2013 | 50.80 | 51.20 | 49.40 | 50.60 | 809,417 | -0.60(-1.17%) |
May 08, 2013 | 50.60 | 51.40 | 49.80 | 51.20 | 870,103 | +0.80(+1.59%) |
May 07, 2013 | 51.60 | 52.00 | 49.60 | 50.40 | 1,050,178 | -1.40(-2.70%) |
May 06, 2013 | 51.20 | 52.20 | 51.20 | 51.80 | 407,121 | +0.40(+0.78%) |
May 03, 2013 | 52.60 | 52.00 | 51.20 | 51.40 | 592,693 | -0.40(-0.77%) |
May 02, 2013 | 49.80 | 52.60 | 49.70 | 51.80 | 829,221 | +0.20(+0.39%) |
May 01, 2013 | 53.00 | 53.40 | 51.20 | 51.60 | 787,994 | -1.40(-2.64%) |
Apr 30, 2013 | 52.60 | 53.60 | 52.20 | 53.00 | 1,110,249 | +0.80(+1.53%) |
Apr 29, 2013 | 51.00 | 52.40 | 50.20 | 52.20 | 1,139,369 | +1.40(+2.76%) |
Apr 26, 2013 | 51.00 | 51.40 | 50.60 | 50.80 | 532,738 | -0.40(-0.78%) |
Apr 25, 2013 | 53.40 | 53.40 | 50.80 | 51.20 | 1,502,877 | -0.40(-0.78%) |
Apr 24, 2013 | 50.20 | 51.80 | 49.60 | 51.60 | 1,384,908 | +1.80(+3.61%) |
Apr 23, 2013 | 49.20 | 50.40 | 48.80 | 49.80 | 1,420,451 | +0.80(+1.63%) |
Apr 22, 2013 | 49.60 | 50.00 | 48.80 | 49.00 | 1,221,221 | -0.20(-0.41%) |
Apr 19, 2013 | 48.60 | 49.60 | 46.63 | 49.20 | 1,311,443 | +1.40(+2.93%) |
Apr 18, 2013 | 45.00 | 48.20 | 44.80 | 47.80 | 1,964,472 | +2.80(+6.22%) |
Apr 17, 2013 | 44.60 | 45.00 | 43.20 | 45.00 | 1,069,552 | +0.00(+0.00%) |
Apr 16, 2013 | 45.20 | 45.78 | 43.60 | 45.00 | 5,669,274 | +0.40(+0.90%) |
Apr 15, 2013 | 47.60 | 48.80 | 44.60 | 44.60 | 2,420,482 | -1.60(-3.46%) |
Apr 12, 2013 | 44.80 | 46.60 | 43.40 | 46.20 | 2,959,715 | +3.80(+8.96%) |
Apr 11, 2013 | 39.60 | 43.00 | 39.20 | 42.40 | 3,293,530 | +6.60(+18.44%) |
Apr 10, 2013 | 35.80 | 37.80 | 35.60 | 35.80 | 1,002,535 | +0.20(+0.56%) |
Apr 09, 2013 | 36.20 | 36.40 | 35.00 | 35.60 | 485,186 | -0.40(-1.11%) |
Apr 08, 2013 | 34.00 | 36.00 | 34.00 | 36.00 | 317,331 | +1.80(+5.26%) |
Apr 05, 2013 | 33.20 | 34.20 | 33.00 | 34.20 | 252,909 | -0.20(-0.58%) |
Apr 04, 2013 | 34.50 | 34.80 | 33.60 | 34.40 | 712,428 | -0.60(-1.71%) |
Apr 03, 2013 | 36.40 | 36.80 | 34.00 | 35.00 | 1,151,992 | -1.40(-3.85%) |
Apr 02, 2013 | 38.00 | 38.00 | 35.80 | 36.40 | 820,783 | -1.40(-3.70%) |
Apr 01, 2013 | 38.00 | 38.40 | 37.40 | 37.80 | 247,351 | -0.20(-0.53%) |
Mar 28, 2013 | 38.00 | 38.60 | 37.90 | 38.00 | 261,351 | +0.00(+0.00%) |
Mar 27, 2013 | 38.60 | 38.60 | 37.80 | 38.00 | 327,371 | -0.80(-2.06%) |
Mar 26, 2013 | 38.20 | 38.80 | 38.20 | 38.80 | 266,564 | +0.80(+2.11%) |
Mar 25, 2013 | 38.50 | 38.80 | 38.00 | 38.00 | 272,417 | -0.20(-0.52%) |
Mar 22, 2013 | 38.40 | 38.40 | 37.60 | 38.20 | 231,686 | -0.20(-0.52%) |
Mar 21, 2013 | 39.00 | 39.00 | 37.60 | 38.40 | 427,323 | -0.40(-1.03%) |
Mar 20, 2013 | 37.20 | 39.00 | 37.20 | 38.80 | 466,810 | +1.60(+4.30%) |
Mar 19, 2013 | 37.40 | 37.60 | 36.60 | 37.20 | 409,580 | +0.00(+0.00%) |
Mar 18, 2013 | 37.60 | 38.40 | 34.00 | 37.20 | 622,494 | -1.20(-3.12%) |
Mar 15, 2013 | 37.80 | 38.60 | 36.40 | 38.40 | 1,150,574 | +1.20(+3.23%) |
Mar 14, 2013 | 35.60 | 37.60 | 35.40 | 37.20 | 870,022 | +2.20(+6.29%) |
Mar 13, 2013 | 33.40 | 35.80 | 33.40 | 35.00 | 987,859 | +1.40(+4.17%) |
Mar 12, 2013 | 33.00 | 33.60 | 32.60 | 33.60 | 408,387 | +0.20(+0.60%) |
Mar 11, 2013 | 32.80 | 33.40 | 32.60 | 33.40 | 251,365 | +0.40(+1.21%) |
Mar 08, 2013 | 33.60 | 33.60 | 32.80 | 33.00 | 326,977 | -0.40(-1.20%) |
Mar 07, 2013 | 33.40 | 33.80 | 33.00 | 33.40 | 648,566 | -0.80(-2.34%) |
Mar 06, 2013 | 34.20 | 34.60 | 33.80 | 34.20 | 240,587 | +0.20(+0.59%) |
Mar 05, 2013 | 33.60 | 34.20 | 33.40 | 34.00 | 353,616 | +0.40(+1.19%) |
Mar 04, 2013 | 33.60 | 34.00 | 33.40 | 33.60 | 240,032 | +0.00(+0.00%) |
Mar 01, 2013 | 32.40 | 33.60 | 32.40 | 33.60 | 304,401 | +0.80(+2.44%) |
Feb 28, 2013 | 32.84 | 33.40 | 32.60 | 32.80 | 406,066 | +0.40(+1.23%) |
Feb 27, 2013 | 32.00 | 32.40 | 31.60 | 32.40 | 258,457 | +0.40(+1.25%) |
Feb 26, 2013 | 31.60 | 32.60 | 31.40 | 32.00 | 502,992 | +0.60(+1.91%) |
Feb 25, 2013 | 32.80 | 33.00 | 31.40 | 31.40 | 325,076 | -1.20(-3.68%) |
Feb 22, 2013 | 32.30 | 33.00 | 32.00 | 32.60 | 354,136 | +0.40(+1.24%) |
Feb 21, 2013 | 33.00 | 33.20 | 32.00 | 32.20 | 436,516 | -0.80(-2.42%) |
Feb 20, 2013 | 33.40 | 33.70 | 33.00 | 33.00 | 412,307 | -0.80(-2.37%) |
Feb 19, 2013 | 31.20 | 33.80 | 30.83 | 33.80 | 768,920 | +2.40(+7.64%) |
Feb 15, 2013 | 32.00 | 32.40 | 30.40 | 31.40 | 953,626 | -0.80(-2.48%) |
Feb 14, 2013 | 32.60 | 32.80 | 32.20 | 32.20 | 226,563 | -0.60(-1.83%) |
Feb 13, 2013 | 33.60 | 33.60 | 32.60 | 32.80 | 366,019 | -0.80(-2.38%) |
Feb 12, 2013 | 33.60 | 33.60 | 33.20 | 33.60 | 273,665 | +0.20(+0.60%) |
Feb 11, 2013 | 33.20 | 33.80 | 33.00 | 33.40 | 158,025 | +0.20(+0.60%) |
Feb 08, 2013 | 33.60 | 34.00 | 33.20 | 33.20 | 250,637 | -0.40(-1.19%) |
Feb 07, 2013 | 33.40 | 34.00 | 32.80 | 33.60 | 461,296 | +0.00(+0.00%) |
Feb 06, 2013 | 34.40 | 34.60 | 32.80 | 33.60 | 756,134 | +0.60(+1.82%) |
Feb 04, 2013 | 33.50 | 33.80 | 32.60 | 33.00 | 490,531 | -1.00(-2.94%) |
Feb 01, 2013 | 34.40 | 35.20 | 33.60 | 34.00 | 1,246,457 | +2.00(+6.25%) |
Jan 31, 2013 | 31.40 | 32.10 | 31.20 | 32.00 | 532,470 | +0.80(+2.56%) |
Jan 30, 2013 | 31.00 | 31.60 | 30.60 | 31.20 | 406,288 | -0.40(-1.27%) |
Jan 29, 2013 | 31.40 | 31.60 | 30.60 | 31.60 | 396,935 | +0.20(+0.64%) |
Jan 28, 2013 | 31.00 | 31.60 | 30.80 | 31.40 | 376,669 | +0.20(+0.64%) |
Jan 25, 2013 | 30.60 | 31.40 | 30.40 | 31.20 | 302,379 | +0.60(+1.96%) |
Jan 24, 2013 | 31.00 | 31.60 | 30.20 | 30.60 | 546,390 | -0.60(-1.92%) |
Jan 23, 2013 | 31.60 | 31.80 | 31.00 | 31.20 | 359,621 | -0.40(-1.27%) |
Jan 22, 2013 | 32.40 | 32.60 | 31.20 | 31.60 | 478,263 | -0.40(-1.25%) |
Jan 18, 2013 | 32.00 | 32.40 | 31.60 | 32.00 | 616,294 | +0.60(+1.91%) |
Jan 17, 2013 | 31.40 | 32.00 | 31.20 | 31.40 | 718,633 | +0.20(+0.64%) |
Jan 16, 2013 | 30.60 | 31.60 | 30.60 | 31.20 | 1,221,671 | +1.00(+3.31%) |
Jan 15, 2013 | 29.00 | 30.40 | 28.98 | 30.20 | 1,223,340 | +1.20(+4.14%) |
Jan 14, 2013 | 29.00 | 29.20 | 28.00 | 29.00 | 715,151 | +0.20(+0.69%) |
Jan 11, 2013 | 27.80 | 28.80 | 27.20 | 28.80 | 821,980 | +1.00(+3.60%) |
Jan 10, 2013 | 27.80 | 28.20 | 27.40 | 27.80 | 534,260 | +0.40(+1.46%) |
Jan 09, 2013 | 26.80 | 27.60 | 26.20 | 27.40 | 814,704 | +0.80(+3.01%) |
Jan 08, 2013 | 26.00 | 27.40 | 25.80 | 26.60 | 698,724 | +0.80(+3.10%) |
Jan 07, 2013 | 27.00 | 27.00 | 25.20 | 25.80 | 1,276,164 | -1.40(-5.15%) |
Jan 04, 2013 | 27.60 | 27.60 | 26.80 | 27.20 | 681,386 | -0.40(-1.45%) |
Jan 03, 2013 | 28.00 | 28.10 | 27.20 | 27.60 | 671,877 | -0.40(-1.43%) |
Jan 02, 2013 | 27.80 | 28.00 | 27.50 | 28.00 | 701,968 | +0.80(+2.94%) |
Dec 31, 2012 | 27.60 | 28.00 | 26.40 | 27.20 | 855,918 | -0.60(-2.16%) |
Dec 28, 2012 | 28.60 | 29.00 | 27.60 | 27.80 | 1,147,981 | -1.00(-3.47%) |
Dec 27, 2012 | 28.50 | 29.10 | 28.00 | 28.80 | 1,114,881 | +0.60(+2.13%) |
Dec 26, 2012 | 27.00 | 28.60 | 27.00 | 28.20 | 1,583,134 | +2.00(+7.63%) |
Dec 24, 2012 | 24.80 | 26.60 | 24.40 | 26.20 | 549,190 | +1.60(+6.50%) |
Dec 21, 2012 | 24.00 | 25.80 | 23.80 | 24.60 | 1,252,110 | +0.40(+1.65%) |
Dec 20, 2012 | 23.40 | 25.00 | 22.60 | 24.20 | 2,769,777 | +3.40(+16.35%) |
Dec 19, 2012 | 21.20 | 21.20 | 20.80 | 20.80 | 257,709 | -0.40(-1.89%) |
Dec 18, 2012 | 20.80 | 21.20 | 20.80 | 21.20 | 254,058 | +0.20(+0.95%) |
Dec 17, 2012 | 20.80 | 21.00 | 20.40 | 21.00 | 300,261 | +0.40(+1.94%) |
Dec 14, 2012 | 20.60 | 21.20 | 20.60 | 20.60 | 176,791 | -0.20(-0.96%) |
Dec 13, 2012 | 21.20 | 21.40 | 20.60 | 20.80 | 356,314 | -0.40(-1.89%) |
Dec 12, 2012 | 20.80 | 21.40 | 20.80 | 21.20 | 280,521 | +0.40(+1.92%) |
Dec 11, 2012 | 20.60 | 21.00 | 20.40 | 20.80 | 372,013 | +0.20(+0.97%) |
Dec 10, 2012 | 20.40 | 20.80 | 20.20 | 20.60 | 191,682 | -0.20(-0.96%) |
Dec 07, 2012 | 19.50 | 20.80 | 19.45 | 20.80 | 349,634 | +1.44(+7.43%) |
Dec 06, 2012 | 19.80 | 19.80 | 19.08 | 19.36 | 539,389 | -0.44(-2.21%) |
Dec 05, 2012 | 19.80 | 20.00 | 19.40 | 19.80 | 526,358 | -0.03(-0.13%) |
Dec 04, 2012 | 20.20 | 20.20 | 19.60 | 19.83 | 646,781 | -0.37(-1.85%) |
Nov 30, 2012 | 20.20 | 20.20 | 19.80 | 20.20 | 642,621 | +0.00(+0.00%) |
Nov 29, 2012 | 20.20 | 20.20 | 19.80 | 20.20 | 636,938 | +0.20(+1.00%) |
Nov 28, 2012 | 20.20 | 20.20 | 19.89 | 20.00 | 389,298 | +0.00(+0.00%) |
Nov 27, 2012 | 20.20 | 20.40 | 19.90 | 20.00 | 230,678 | -0.20(-0.99%) |
Nov 26, 2012 | 21.00 | 21.00 | 20.00 | 20.20 | 267,976 | -0.80(-3.81%) |
Nov 23, 2012 | 20.60 | 21.00 | 20.40 | 21.00 | 70,683 | +0.20(+0.96%) |
Nov 21, 2012 | 20.60 | 20.80 | 20.40 | 20.80 | 125,964 | +0.40(+1.96%) |
Nov 20, 2012 | 21.00 | 21.00 | 20.40 | 20.40 | 156,972 | -0.60(-2.86%) |
Nov 19, 2012 | 20.40 | 21.00 | 20.20 | 21.00 | 344,743 | +0.80(+3.96%) |
Nov 16, 2012 | 20.40 | 20.60 | 20.00 | 20.20 | 276,797 | -0.20(-0.98%) |
Nov 15, 2012 | 20.20 | 20.40 | 19.68 | 20.40 | 539,764 | +0.20(+0.99%) |
Nov 14, 2012 | 21.40 | 21.60 | 19.80 | 20.20 | 532,535 | -1.20(-5.61%) |
Nov 13, 2012 | 21.80 | 21.80 | 21.20 | 21.40 | 178,577 | -0.40(-1.83%) |
Nov 12, 2012 | 21.20 | 21.80 | 20.80 | 21.80 | 173,650 | +0.80(+3.81%) |
Nov 09, 2012 | 21.60 | 21.80 | 20.80 | 21.00 | 853,276 | -0.80(-3.67%) |
Nov 08, 2012 | 21.80 | 22.20 | 21.60 | 21.80 | 219,356 | +0.00(+0.00%) |
Nov 07, 2012 | 22.00 | 22.40 | 21.40 | 21.80 | 228,088 | -0.60(-2.68%) |
Nov 06, 2012 | 22.40 | 22.60 | 22.20 | 22.40 | 255,426 | +0.00(+0.00%) |
Nov 05, 2012 | 22.40 | 22.40 | 22.00 | 22.40 | 128,248 | -0.20(-0.88%) |
Nov 02, 2012 | 22.40 | 22.60 | 22.00 | 22.60 | 197,014 | +0.40(+1.80%) |
Nov 01, 2012 | 23.00 | 23.00 | 22.00 | 22.20 | 423,203 | -1.00(-4.31%) |
Oct 31, 2012 | 22.00 | 23.20 | 21.80 | 23.20 | 337,717 | +1.20(+5.45%) |
Oct 26, 2012 | 22.60 | 22.00 | 22.00 | 22.00 | 450,515 | -0.40(-1.79%) |
Oct 25, 2012 | 22.80 | 22.80 | 22.40 | 22.40 | 175,445 | -0.20(-0.88%) |
Oct 24, 2012 | 22.80 | 23.00 | 22.60 | 22.60 | 95,261 | +0.00(+0.00%) |
Oct 23, 2012 | 23.00 | 23.00 | 22.60 | 22.60 | 121,867 | -0.40(-1.74%) |
Oct 19, 2012 | 23.20 | 23.40 | 23.00 | 23.00 | 133,167 | -0.40(-1.71%) |
Oct 18, 2012 | 23.60 | 23.60 | 23.00 | 23.40 | 162,225 | -0.20(-0.85%) |
Oct 17, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 190,598 | +0.20(+0.85%) |
Oct 16, 2012 | 23.20 | 23.40 | 22.80 | 23.40 | 278,537 | +0.40(+1.74%) |
Oct 15, 2012 | 23.40 | 23.40 | 22.80 | 23.00 | 511,837 | -0.20(-0.86%) |
Oct 12, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 287,716 | -0.40(-1.69%) |
Oct 11, 2012 | 23.40 | 23.80 | 23.20 | 23.60 | 228,127 | +0.80(+3.51%) |
Oct 10, 2012 | 23.20 | 23.60 | 22.40 | 22.80 | 404,541 | -0.40(-1.72%) |
Oct 09, 2012 | 23.60 | 23.80 | 23.00 | 23.20 | 96,165 | -0.40(-1.69%) |
Oct 08, 2012 | 23.80 | 23.90 | 23.60 | 23.60 | 88,800 | -0.40(-1.67%) |
Oct 05, 2012 | 24.00 | 24.20 | 23.80 | 24.00 | 102,021 | +0.00(+0.00%) |
Oct 04, 2012 | 23.40 | 24.00 | 23.00 | 24.00 | 352,239 | +0.80(+3.45%) |
Oct 03, 2012 | 23.00 | 23.60 | 22.60 | 23.20 | 425,982 | +0.20(+0.87%) |
Oct 02, 2012 | 23.20 | 23.40 | 22.60 | 23.00 | 418,819 | -0.20(-0.86%) |