Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.89 | 38.89 | 38.46 | 38.74 | 150,967 | -0.15(-0.39%) |
Sep 26, 2013 | 38.70 | 38.92 | 38.45 | 38.89 | 191,608 | +0.39(+1.02%) |
Sep 25, 2013 | 38.38 | 38.51 | 38.34 | 38.50 | 129,476 | +0.16(+0.41%) |
Sep 24, 2013 | 38.49 | 38.65 | 38.22 | 38.34 | 163,003 | -0.05(-0.13%) |
Sep 23, 2013 | 38.54 | 38.88 | 38.17 | 38.39 | 175,311 | -0.31(-0.80%) |
Sep 20, 2013 | 39.08 | 39.08 | 38.49 | 38.70 | 204,146 | -0.22(-0.57%) |
Sep 19, 2013 | 38.01 | 39.11 | 38.01 | 38.92 | 263,645 | +0.93(+2.45%) |
Sep 18, 2013 | 37.08 | 38.03 | 37.02 | 37.99 | 296,527 | +0.95(+2.56%) |
Sep 17, 2013 | 37.30 | 37.57 | 36.92 | 37.04 | 272,980 | -0.19(-0.51%) |
Sep 16, 2013 | 37.83 | 37.76 | 37.20 | 37.23 | 235,310 | -0.41(-1.09%) |
Sep 13, 2013 | 38.07 | 38.08 | 37.46 | 37.64 | 212,898 | -0.41(-1.08%) |
Sep 12, 2013 | 38.40 | 38.50 | 37.99 | 38.05 | 350,130 | -0.31(-0.81%) |
Sep 11, 2013 | 38.47 | 38.74 | 38.04 | 38.36 | 247,782 | -0.15(-0.39%) |
Sep 10, 2013 | 38.39 | 38.60 | 38.23 | 38.51 | 332,398 | +0.22(+0.57%) |
Sep 09, 2013 | 37.84 | 38.29 | 37.63 | 38.29 | 411,407 | +0.59(+1.56%) |
Sep 06, 2013 | 37.84 | 38.04 | 37.65 | 37.70 | 272,402 | -0.03(-0.08%) |
Sep 05, 2013 | 37.60 | 37.85 | 37.57 | 37.73 | 153,488 | +0.14(+0.37%) |
Sep 04, 2013 | 37.90 | 37.90 | 37.47 | 37.59 | 136,876 | -0.27(-0.71%) |
Sep 03, 2013 | 38.24 | 38.25 | 37.50 | 37.86 | 210,769 | -0.08(-0.21%) |
Aug 30, 2013 | 38.52 | 38.52 | 37.84 | 37.94 | 235,712 | -0.52(-1.35%) |
Aug 29, 2013 | 38.50 | 38.59 | 38.31 | 38.46 | 218,905 | +0.01(+0.03%) |
Aug 28, 2013 | 38.37 | 38.54 | 38.14 | 38.45 | 85,306 | +0.14(+0.37%) |
Aug 27, 2013 | 38.15 | 38.37 | 37.98 | 38.31 | 243,782 | +0.05(+0.13%) |
Aug 26, 2013 | 38.80 | 38.81 | 38.11 | 38.26 | 111,784 | -0.44(-1.14%) |
Aug 23, 2013 | 38.63 | 38.78 | 38.56 | 38.70 | 181,667 | +0.22(+0.57%) |
Aug 22, 2013 | 38.36 | 38.74 | 38.34 | 38.48 | 168,862 | +0.25(+0.65%) |
Aug 21, 2013 | 38.20 | 38.48 | 38.14 | 38.23 | 97,677 | +0.02(+0.05%) |
Aug 20, 2013 | 37.82 | 38.35 | 37.67 | 38.21 | 130,020 | +0.52(+1.38%) |
Aug 19, 2013 | 38.02 | 38.02 | 37.69 | 37.69 | 131,220 | -0.29(-0.76%) |
Aug 16, 2013 | 38.25 | 38.44 | 37.89 | 37.98 | 132,122 | -0.17(-0.45%) |
Aug 15, 2013 | 38.05 | 38.33 | 37.83 | 38.15 | 147,207 | -0.03(-0.08%) |
Aug 14, 2013 | 38.11 | 38.38 | 37.95 | 38.18 | 162,556 | +0.06(+0.16%) |
Aug 13, 2013 | 38.39 | 38.55 | 37.80 | 38.12 | 168,645 | -0.34(-0.88%) |
Aug 12, 2013 | 38.75 | 38.85 | 38.43 | 38.46 | 93,143 | -0.32(-0.83%) |
Aug 09, 2013 | 38.52 | 38.97 | 38.52 | 38.78 | 165,583 | +0.22(+0.57%) |
Aug 08, 2013 | 38.77 | 38.87 | 38.52 | 38.56 | 219,004 | -0.01(-0.03%) |
Aug 07, 2013 | 39.11 | 39.11 | 38.22 | 38.57 | 969,664 | -0.51(-1.31%) |
Aug 06, 2013 | 38.45 | 39.21 | 38.45 | 39.08 | 256,984 | +0.43(+1.11%) |
Aug 05, 2013 | 38.70 | 38.81 | 38.35 | 38.65 | 330,935 | +0.01(+0.03%) |
Aug 02, 2013 | 39.20 | 39.20 | 38.55 | 38.64 | 157,365 | -0.55(-1.40%) |
Aug 01, 2013 | 38.96 | 39.29 | 38.78 | 39.19 | 280,883 | +0.50(+1.29%) |
Jul 31, 2013 | 38.84 | 39.18 | 38.60 | 38.69 | 413,004 | -0.05(-0.13%) |
Jul 30, 2013 | 38.97 | 39.14 | 38.47 | 38.74 | 164,480 | -0.09(-0.23%) |
Jul 29, 2013 | 39.20 | 39.28 | 38.68 | 38.83 | 97,376 | -0.41(-1.04%) |
Jul 26, 2013 | 38.95 | 39.31 | 38.82 | 39.24 | 144,432 | +0.24(+0.62%) |
Jul 25, 2013 | 39.06 | 39.23 | 38.98 | 39.00 | 147,796 | -0.10(-0.26%) |
Jul 24, 2013 | 39.31 | 39.38 | 38.81 | 39.10 | 140,341 | -0.08(-0.20%) |
Jul 23, 2013 | 39.50 | 39.86 | 39.14 | 39.18 | 161,751 | -0.38(-0.96%) |
Jul 22, 2013 | 39.60 | 39.64 | 39.34 | 39.56 | 199,793 | +0.14(+0.36%) |
Jul 19, 2013 | 39.20 | 39.42 | 39.16 | 39.42 | 86,842 | +0.13(+0.33%) |
Jul 18, 2013 | 39.43 | 39.79 | 39.21 | 39.29 | 111,865 | -0.11(-0.28%) |
Jul 17, 2013 | 39.54 | 39.58 | 39.33 | 39.40 | 117,752 | -0.01(-0.03%) |
Jul 16, 2013 | 40.11 | 40.15 | 39.28 | 39.41 | 177,979 | -0.63(-1.57%) |
Jul 15, 2013 | 39.89 | 40.19 | 39.74 | 40.04 | 155,781 | +0.25(+0.63%) |
Jul 12, 2013 | 39.80 | 39.80 | 39.51 | 39.79 | 222,896 | +0.05(+0.13%) |
Jul 11, 2013 | 39.88 | 39.88 | 39.42 | 39.74 | 161,516 | +0.01(+0.03%) |
Jul 10, 2013 | 39.79 | 39.79 | 39.53 | 39.73 | 156,497 | +0.03(+0.08%) |
Jul 09, 2013 | 39.55 | 39.72 | 39.58 | 39.70 | 334,891 | +0.09(+0.23%) |
Jul 08, 2013 | 39.46 | 39.61 | 39.02 | 39.61 | 285,947 | +0.30(+0.76%) |
Jul 05, 2013 | 39.56 | 39.56 | 38.97 | 39.31 | 243,309 | -0.07(-0.18%) |
Jul 03, 2013 | 39.33 | 39.67 | 38.10 | 39.38 | 118,887 | -0.06(-0.15%) |
Jul 02, 2013 | 39.77 | 39.78 | 39.26 | 39.44 | 212,367 | -0.37(-0.93%) |
Jul 01, 2013 | 39.41 | 39.93 | 39.41 | 39.81 | 233,222 | +0.53(+1.35%) |
Jun 28, 2013 | 39.19 | 39.39 | 38.95 | 39.28 | 338,689 | +0.64(+1.66%) |
Jun 26, 2013 | 38.12 | 38.64 | 38.05 | 38.64 | 237,907 | +0.88(+2.33%) |
Jun 25, 2013 | 37.33 | 37.84 | 37.01 | 37.76 | 401,377 | +0.89(+2.41%) |
Jun 24, 2013 | 36.96 | 37.31 | 36.07 | 36.87 | 313,546 | -0.50(-1.34%) |
Jun 21, 2013 | 37.68 | 37.87 | 36.69 | 37.37 | 287,248 | -0.02(-0.05%) |
Jun 20, 2013 | 38.33 | 38.47 | 37.02 | 37.39 | 557,739 | -1.13(-2.93%) |
Jun 19, 2013 | 38.88 | 38.88 | 38.47 | 38.52 | 111,372 | -0.30(-0.77%) |
Jun 18, 2013 | 38.75 | 38.87 | 38.51 | 38.82 | 194,407 | +0.16(+0.41%) |
Jun 17, 2013 | 38.49 | 38.78 | 38.47 | 38.66 | 144,487 | +0.35(+0.91%) |
Jun 14, 2013 | 38.07 | 38.49 | 37.77 | 38.31 | 188,841 | +0.37(+0.98%) |
Jun 13, 2013 | 38.01 | 38.02 | 37.54 | 37.94 | 242,991 | -0.01(-0.03%) |
Jun 12, 2013 | 38.07 | 38.08 | 37.71 | 37.95 | 191,594 | +0.06(+0.16%) |
Jun 11, 2013 | 38.20 | 38.55 | 37.80 | 37.89 | 228,058 | -0.45(-1.17%) |
Jun 10, 2013 | 38.52 | 38.52 | 38.11 | 38.34 | 168,747 | -0.06(-0.16%) |
Jun 07, 2013 | 38.02 | 38.41 | 37.88 | 38.40 | 149,190 | +0.60(+1.59%) |
Jun 06, 2013 | 37.15 | 37.80 | 36.96 | 37.80 | 227,994 | +0.71(+1.91%) |
Jun 05, 2013 | 37.70 | 37.96 | 36.88 | 37.09 | 272,168 | -0.56(-1.49%) |
Jun 04, 2013 | 38.03 | 38.37 | 37.58 | 37.65 | 269,357 | -0.30(-0.79%) |
Jun 03, 2013 | 37.91 | 37.99 | 37.54 | 37.95 | 320,799 | +0.13(+0.34%) |
May 31, 2013 | 38.15 | 38.34 | 37.76 | 37.82 | 269,080 | -0.27(-0.71%) |
May 30, 2013 | 38.92 | 38.93 | 37.72 | 38.09 | 609,169 | -0.71(-1.83%) |
May 29, 2013 | 39.72 | 39.72 | 38.74 | 38.80 | 353,985 | -1.10(-2.76%) |
May 28, 2013 | 39.85 | 39.90 | 39.50 | 39.90 | 140,411 | +0.47(+1.19%) |
May 24, 2013 | 39.60 | 39.60 | 39.37 | 39.43 | 246,106 | -0.18(-0.45%) |
May 23, 2013 | 39.70 | 39.82 | 39.16 | 39.61 | 269,349 | -0.25(-0.63%) |
May 22, 2013 | 39.90 | 40.14 | 39.66 | 39.86 | 166,849 | +0.16(+0.40%) |
May 21, 2013 | 39.20 | 39.75 | 39.20 | 39.70 | 510,087 | +0.63(+1.61%) |
May 20, 2013 | 39.04 | 39.12 | 38.89 | 39.07 | 508,174 | +0.12(+0.31%) |
May 17, 2013 | 38.85 | 39.14 | 38.83 | 38.95 | 248,889 | +0.29(+0.75%) |
May 16, 2013 | 39.16 | 39.27 | 38.66 | 38.66 | 564,765 | -0.44(-1.13%) |
May 15, 2013 | 38.97 | 39.16 | 38.92 | 39.10 | 400,930 | -0.01(-0.03%) |
May 13, 2013 | 39.24 | 39.24 | 39.01 | 39.11 | 156,448 | -0.05(-0.13%) |
May 10, 2013 | 38.99 | 39.23 | 38.87 | 39.16 | 260,525 | +0.26(+0.67%) |
May 09, 2013 | 38.75 | 38.96 | 38.58 | 38.90 | 491,412 | +0.24(+0.62%) |
May 08, 2013 | 38.22 | 38.66 | 38.10 | 38.66 | 378,532 | +0.43(+1.13%) |
May 07, 2013 | 38.15 | 38.25 | 38.06 | 38.23 | 305,219 | +0.17(+0.44%) |
May 06, 2013 | 38.19 | 38.19 | 37.89 | 38.06 | 390,509 | +0.23(+0.61%) |
May 03, 2013 | 37.84 | 37.95 | 37.57 | 37.83 | 172,424 | +0.43(+1.15%) |
May 02, 2013 | 37.61 | 37.72 | 37.36 | 37.40 | 275,496 | -0.16(-0.43%) |
May 01, 2013 | 38.22 | 38.33 | 37.55 | 37.56 | 245,015 | -0.52(-1.37%) |
Apr 30, 2013 | 38.09 | 38.14 | 37.92 | 38.08 | 279,558 | -0.01(-0.03%) |
Apr 29, 2013 | 38.09 | 38.10 | 37.83 | 38.09 | 142,500 | +0.15(+0.40%) |
Apr 26, 2013 | 37.84 | 38.25 | 37.59 | 37.94 | 300,433 | -0.31(-0.81%) |
Apr 25, 2013 | 38.63 | 38.75 | 38.22 | 38.25 | 254,707 | -0.23(-0.60%) |
Apr 24, 2013 | 38.50 | 38.74 | 38.42 | 38.48 | 139,720 | +0.05(+0.13%) |
Apr 23, 2013 | 38.26 | 38.49 | 38.08 | 38.43 | 276,031 | +0.35(+0.92%) |
Apr 22, 2013 | 38.03 | 38.21 | 37.96 | 38.08 | 264,154 | +0.17(+0.45%) |
Apr 19, 2013 | 37.57 | 38.03 | 37.57 | 37.91 | 264,877 | +0.44(+1.17%) |
Apr 18, 2013 | 37.54 | 37.68 | 37.41 | 37.47 | 211,176 | +0.02(+0.05%) |
Apr 17, 2013 | 37.60 | 37.63 | 37.21 | 37.45 | 188,889 | -0.25(-0.66%) |
Apr 16, 2013 | 37.34 | 37.79 | 37.26 | 37.70 | 172,817 | +0.63(+1.70%) |
Apr 15, 2013 | 37.62 | 37.62 | 36.96 | 37.07 | 206,048 | -0.64(-1.70%) |
Apr 12, 2013 | 37.60 | 37.77 | 37.51 | 37.71 | 128,820 | -0.06(-0.16%) |
Apr 11, 2013 | 38.05 | 38.05 | 37.69 | 37.77 | 172,739 | -0.20(-0.53%) |
Apr 10, 2013 | 38.26 | 38.37 | 37.87 | 37.97 | 114,941 | -0.60(-1.56%) |
Apr 09, 2013 | 38.26 | 38.70 | 38.16 | 38.57 | 108,835 | +0.69(+1.82%) |
Apr 08, 2013 | 37.97 | 38.25 | 37.64 | 37.88 | 99,723 | +0.35(+0.93%) |
Apr 05, 2013 | 37.30 | 37.60 | 37.00 | 37.53 | 389,200 | +0.01(+0.03%) |
Apr 04, 2013 | 37.59 | 37.75 | 37.48 | 37.52 | 106,541 | -0.04(-0.11%) |
Apr 03, 2013 | 38.40 | 38.50 | 37.35 | 37.56 | 178,294 | -0.71(-1.86%) |
Apr 02, 2013 | 38.50 | 38.51 | 38.23 | 38.27 | 90,502 | -0.08(-0.21%) |
Apr 01, 2013 | 38.55 | 38.76 | 38.25 | 38.35 | 202,385 | -0.05(-0.13%) |
Mar 28, 2013 | 38.18 | 38.40 | 38.07 | 38.40 | 109,727 | +0.26(+0.68%) |
Mar 27, 2013 | 38.11 | 38.15 | 37.95 | 38.14 | 87,312 | -0.03(-0.08%) |
Mar 26, 2013 | 38.00 | 38.18 | 37.81 | 38.17 | 98,179 | +0.32(+0.85%) |
Mar 25, 2013 | 37.89 | 38.18 | 37.78 | 37.85 | 179,576 | +0.07(+0.19%) |
Mar 22, 2013 | 37.50 | 37.93 | 37.40 | 37.78 | 229,658 | +0.39(+1.04%) |
Mar 21, 2013 | 36.81 | 37.52 | 36.81 | 37.39 | 129,315 | +0.52(+1.41%) |
Mar 20, 2013 | 36.45 | 36.93 | 36.44 | 36.87 | 190,957 | +0.49(+1.35%) |
Mar 19, 2013 | 36.50 | 36.50 | 36.20 | 36.38 | 166,995 | +0.01(+0.03%) |
Mar 18, 2013 | 36.28 | 36.40 | 36.10 | 36.37 | 282,437 | +0.00(+0.00%) |
Mar 15, 2013 | 36.55 | 36.74 | 36.35 | 36.37 | 117,606 | -0.14(-0.38%) |
Mar 14, 2013 | 36.46 | 36.77 | 36.40 | 36.51 | 140,183 | -0.07(-0.19%) |
Mar 13, 2013 | 36.88 | 36.99 | 36.50 | 36.58 | 144,362 | -0.23(-0.62%) |
Mar 12, 2013 | 36.93 | 37.23 | 36.60 | 36.81 | 115,128 | -0.02(-0.05%) |
Mar 11, 2013 | 36.82 | 36.98 | 36.66 | 36.83 | 92,321 | +0.00(+0.00%) |
Mar 08, 2013 | 36.66 | 36.84 | 36.59 | 36.83 | 79,679 | +0.35(+0.96%) |
Mar 07, 2013 | 36.27 | 36.48 | 36.07 | 36.48 | 148,578 | +0.24(+0.66%) |
Mar 06, 2013 | 36.62 | 36.83 | 35.78 | 36.24 | 140,331 | -0.29(-0.79%) |
Mar 05, 2013 | 36.74 | 36.74 | 36.41 | 36.53 | 188,300 | +0.04(+0.11%) |
Mar 04, 2013 | 36.35 | 36.55 | 36.18 | 36.49 | 84,496 | +0.21(+0.58%) |
Mar 01, 2013 | 36.06 | 36.60 | 36.06 | 36.28 | 120,052 | -0.04(-0.11%) |
Feb 28, 2013 | 36.40 | 36.46 | 36.25 | 36.32 | 158,857 | +0.11(+0.30%) |
Feb 27, 2013 | 35.92 | 36.31 | 35.88 | 36.21 | 102,252 | +0.43(+1.20%) |
Feb 26, 2013 | 36.00 | 36.00 | 35.61 | 35.78 | 156,468 | -0.75(-2.05%) |
Feb 22, 2013 | 36.47 | 36.69 | 36.10 | 36.53 | 384,293 | +0.34(+0.94%) |
Feb 21, 2013 | 36.58 | 36.79 | 35.87 | 36.19 | 403,716 | -0.47(-1.28%) |
Feb 20, 2013 | 37.06 | 37.29 | 36.66 | 36.66 | 183,286 | -0.27(-0.73%) |
Feb 19, 2013 | 36.62 | 36.95 | 36.61 | 36.93 | 110,985 | +0.40(+1.09%) |
Feb 15, 2013 | 37.12 | 37.12 | 36.53 | 36.53 | 138,701 | -0.45(-1.22%) |
Feb 14, 2013 | 36.82 | 37.04 | 36.76 | 36.98 | 68,940 | +0.23(+0.63%) |
Feb 13, 2013 | 36.57 | 36.82 | 36.48 | 36.75 | 209,785 | +0.29(+0.80%) |
Feb 12, 2013 | 36.37 | 36.65 | 36.25 | 36.46 | 264,241 | +0.18(+0.50%) |
Feb 11, 2013 | 36.23 | 36.35 | 36.12 | 36.28 | 67,564 | -0.04(-0.11%) |
Feb 08, 2013 | 35.97 | 36.32 | 35.83 | 36.32 | 127,362 | +0.46(+1.28%) |
Feb 07, 2013 | 36.00 | 36.20 | 35.75 | 35.86 | 267,896 | -0.02(-0.06%) |
Feb 06, 2013 | 35.99 | 35.99 | 35.78 | 35.88 | 97,710 | -0.23(-0.64%) |
Feb 04, 2013 | 36.14 | 36.24 | 36.04 | 36.11 | 57,304 | -0.10(-0.28%) |
Feb 01, 2013 | 36.39 | 36.39 | 35.98 | 36.21 | 336,020 | +0.03(+0.08%) |
Jan 31, 2013 | 35.92 | 36.18 | 35.82 | 36.18 | 145,626 | +0.39(+1.09%) |
Jan 30, 2013 | 35.66 | 36.04 | 35.66 | 35.79 | 161,770 | +0.07(+0.20%) |
Jan 29, 2013 | 35.49 | 35.74 | 35.29 | 35.72 | 109,461 | +0.26(+0.73%) |
Jan 28, 2013 | 35.30 | 35.47 | 35.22 | 35.46 | 107,708 | +0.29(+0.82%) |
Jan 25, 2013 | 35.04 | 35.36 | 34.91 | 35.17 | 179,549 | +0.25(+0.72%) |
Jan 24, 2013 | 35.44 | 35.55 | 34.92 | 34.92 | 116,156 | -0.37(-1.05%) |
Jan 23, 2013 | 35.67 | 35.81 | 35.18 | 35.29 | 112,946 | -0.21(-0.59%) |
Jan 22, 2013 | 35.08 | 35.56 | 35.08 | 35.50 | 119,554 | +0.52(+1.49%) |
Jan 18, 2013 | 34.83 | 35.05 | 34.81 | 34.98 | 93,365 | +0.24(+0.69%) |
Jan 17, 2013 | 34.83 | 34.87 | 34.54 | 34.74 | 108,502 | +0.07(+0.20%) |
Jan 16, 2013 | 34.50 | 34.67 | 34.36 | 34.67 | 209,192 | +0.28(+0.81%) |
Jan 15, 2013 | 34.69 | 34.69 | 34.28 | 34.39 | 163,909 | -0.39(-1.12%) |
Jan 14, 2013 | 34.81 | 34.81 | 34.43 | 34.78 | 158,325 | +0.32(+0.93%) |
Jan 11, 2013 | 34.53 | 35.15 | 34.17 | 34.46 | 58,081 | +0.13(+0.38%) |
Jan 10, 2013 | 34.51 | 34.51 | 34.18 | 34.33 | 187,235 | -0.17(-0.49%) |
Jan 09, 2013 | 34.51 | 34.56 | 34.29 | 34.50 | 99,407 | +0.19(+0.55%) |
Jan 08, 2013 | 34.44 | 34.44 | 34.14 | 34.31 | 120,360 | -0.01(-0.03%) |
Jan 07, 2013 | 33.98 | 34.47 | 33.98 | 34.32 | 54,582 | +0.16(+0.47%) |
Jan 04, 2013 | 34.11 | 34.32 | 34.01 | 34.16 | 87,553 | +0.18(+0.53%) |
Jan 03, 2013 | 33.85 | 34.16 | 33.70 | 33.98 | 80,853 | +0.26(+0.77%) |
Jan 02, 2013 | 33.63 | 33.73 | 32.54 | 33.72 | 105,086 | +1.18(+3.63%) |
Dec 31, 2012 | 32.10 | 32.59 | 31.92 | 32.54 | 136,751 | +0.55(+1.72%) |
Dec 28, 2012 | 31.92 | 32.39 | 31.83 | 31.99 | 200,775 | +0.02(+0.06%) |
Dec 27, 2012 | 32.47 | 32.47 | 31.81 | 31.97 | 94,111 | -0.23(-0.71%) |
Dec 26, 2012 | 32.53 | 32.84 | 32.15 | 32.20 | 202,046 | -0.38(-1.17%) |
Dec 24, 2012 | 32.80 | 32.80 | 32.53 | 32.58 | 48,916 | -0.13(-0.40%) |
Dec 21, 2012 | 32.98 | 33.14 | 32.29 | 32.71 | 162,971 | -0.32(-0.97%) |
Dec 20, 2012 | 32.94 | 33.04 | 32.80 | 33.03 | 133,624 | +0.23(+0.70%) |
Dec 19, 2012 | 32.52 | 32.97 | 32.50 | 32.80 | 144,603 | +0.41(+1.27%) |
Dec 18, 2012 | 32.13 | 32.63 | 31.95 | 32.39 | 143,015 | +0.43(+1.35%) |
Dec 17, 2012 | 32.10 | 32.10 | 31.90 | 31.96 | 84,326 | +0.03(+0.09%) |
Dec 14, 2012 | 32.19 | 32.74 | 31.89 | 31.93 | 120,036 | -0.03(-0.09%) |
Dec 13, 2012 | 32.34 | 32.34 | 31.74 | 31.96 | 182,479 | -0.18(-0.56%) |
Dec 12, 2012 | 32.83 | 32.83 | 32.10 | 32.14 | 121,264 | -0.42(-1.29%) |
Dec 11, 2012 | 32.85 | 32.85 | 32.41 | 32.56 | 145,997 | -0.03(-0.09%) |
Dec 10, 2012 | 32.62 | 32.97 | 32.52 | 32.59 | 85,350 | +0.04(+0.12%) |
Dec 07, 2012 | 32.58 | 32.85 | 32.35 | 32.55 | 55,142 | +0.13(+0.40%) |
Dec 06, 2012 | 32.66 | 32.85 | 32.40 | 32.42 | 118,410 | -0.15(-0.46%) |
Dec 05, 2012 | 32.95 | 32.95 | 32.53 | 32.57 | 86,532 | -0.22(-0.67%) |
Dec 04, 2012 | 33.35 | 33.58 | 32.79 | 32.79 | 238,840 | -0.88(-2.61%) |
Nov 30, 2012 | 33.75 | 33.75 | 33.46 | 33.67 | 441,900 | +0.03(+0.09%) |
Nov 29, 2012 | 33.79 | 33.79 | 33.51 | 33.64 | 268,208 | +0.13(+0.39%) |
Nov 28, 2012 | 33.18 | 33.51 | 33.12 | 33.51 | 61,702 | +0.26(+0.78%) |
Nov 27, 2012 | 33.27 | 33.33 | 33.04 | 33.25 | 68,695 | +0.14(+0.42%) |
Nov 26, 2012 | 33.29 | 33.78 | 33.05 | 33.11 | 62,158 | -0.21(-0.63%) |
Nov 23, 2012 | 33.33 | 33.48 | 33.17 | 33.32 | 22,808 | +0.23(+0.70%) |
Nov 21, 2012 | 33.10 | 33.14 | 32.87 | 33.09 | 82,006 | +0.08(+0.24%) |
Nov 20, 2012 | 33.03 | 33.36 | 32.38 | 33.01 | 87,131 | +0.07(+0.21%) |
Nov 19, 2012 | 32.58 | 32.96 | 32.58 | 32.94 | 118,714 | +0.70(+2.17%) |
Nov 16, 2012 | 31.27 | 32.24 | 31.22 | 32.24 | 92,149 | +1.00(+3.20%) |
Nov 15, 2012 | 31.85 | 32.30 | 30.87 | 31.24 | 63,601 | -0.49(-1.54%) |
Nov 14, 2012 | 32.34 | 32.55 | 31.73 | 31.73 | 241,855 | -0.38(-1.18%) |
Nov 13, 2012 | 32.27 | 32.27 | 31.66 | 32.11 | 85,235 | -0.12(-0.37%) |
Nov 12, 2012 | 32.86 | 33.00 | 32.19 | 32.23 | 74,047 | -0.76(-2.30%) |
Nov 09, 2012 | 33.16 | 33.32 | 32.97 | 32.99 | 83,227 | -0.39(-1.17%) |
Nov 08, 2012 | 33.65 | 33.71 | 33.29 | 33.38 | 68,267 | -0.21(-0.63%) |
Nov 07, 2012 | 33.70 | 33.95 | 33.32 | 33.59 | 113,634 | -0.39(-1.15%) |
Nov 06, 2012 | 33.71 | 33.98 | 33.71 | 33.98 | 49,184 | +0.33(+0.98%) |
Nov 05, 2012 | 33.76 | 33.97 | 33.55 | 33.65 | 57,179 | -0.09(-0.27%) |
Nov 02, 2012 | 33.93 | 33.94 | 33.70 | 33.74 | 77,739 | -0.05(-0.15%) |
Nov 01, 2012 | 33.78 | 33.90 | 33.66 | 33.79 | 78,007 | +0.19(+0.57%) |
Oct 31, 2012 | 33.90 | 34.40 | 33.41 | 33.60 | 210,516 | -0.10(-0.30%) |
Oct 26, 2012 | 34.05 | 33.70 | 33.70 | 33.70 | 68,100 | -0.26(-0.77%) |
Oct 25, 2012 | 34.08 | 34.19 | 33.89 | 33.96 | 58,701 | -0.03(-0.09%) |
Oct 24, 2012 | 34.08 | 34.38 | 33.71 | 33.99 | 49,258 | +0.04(+0.12%) |
Oct 23, 2012 | 33.84 | 33.95 | 33.62 | 33.95 | 93,250 | +0.07(+0.21%) |
Oct 19, 2012 | 34.33 | 34.33 | 33.80 | 33.88 | 63,523 | -0.40(-1.17%) |
Oct 18, 2012 | 34.55 | 34.84 | 34.28 | 34.28 | 81,612 | -0.25(-0.72%) |
Oct 17, 2012 | 34.20 | 34.57 | 34.20 | 34.53 | 83,840 | +0.20(+0.58%) |
Oct 16, 2012 | 34.41 | 35.56 | 34.00 | 34.33 | 139,178 | +0.33(+0.97%) |
Oct 15, 2012 | 34.01 | 34.20 | 33.60 | 34.00 | 57,102 | +0.10(+0.29%) |
Oct 12, 2012 | 34.22 | 34.22 | 33.77 | 33.90 | 63,125 | +0.02(+0.06%) |
Oct 11, 2012 | 34.16 | 34.16 | 33.88 | 33.88 | 60,199 | -0.16(-0.47%) |
Oct 10, 2012 | 34.35 | 34.35 | 33.97 | 34.04 | 113,510 | -0.61(-1.76%) |
Oct 09, 2012 | 34.82 | 34.84 | 34.63 | 34.65 | 85,095 | -0.14(-0.40%) |
Oct 08, 2012 | 34.63 | 34.97 | 34.63 | 34.79 | 39,642 | +0.01(+0.03%) |
Oct 05, 2012 | 34.82 | 34.98 | 34.78 | 34.78 | 40,438 | +0.07(+0.20%) |
Oct 04, 2012 | 34.85 | 34.85 | 34.54 | 34.71 | 73,493 | +0.05(+0.14%) |
Oct 03, 2012 | 34.56 | 34.86 | 34.34 | 34.66 | 132,323 | +0.18(+0.52%) |
Oct 02, 2012 | 34.54 | 34.65 | 34.43 | 34.48 | 86,074 | +0.09(+0.26%) |