Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.33 | 42.91 | 42.13 | 42.51 | 592,234 | +0.05(+0.11%) |
Sep 26, 2013 | 41.72 | 42.63 | 41.72 | 42.46 | 559,701 | +0.76(+1.82%) |
Sep 25, 2013 | 42.11 | 42.15 | 41.68 | 41.70 | 502,882 | -0.36(-0.86%) |
Sep 24, 2013 | 42.03 | 42.41 | 41.74 | 42.07 | 294,168 | +0.08(+0.19%) |
Sep 23, 2013 | 42.28 | 42.28 | 41.47 | 41.99 | 417,626 | -0.25(-0.60%) |
Sep 20, 2013 | 42.57 | 42.68 | 42.07 | 42.24 | 642,149 | -0.25(-0.58%) |
Sep 19, 2013 | 42.49 | 42.57 | 42.09 | 42.49 | 577,227 | +0.22(+0.53%) |
Sep 18, 2013 | 42.09 | 42.48 | 41.61 | 42.27 | 485,264 | +0.28(+0.66%) |
Sep 17, 2013 | 41.60 | 42.05 | 41.37 | 41.99 | 621,097 | +0.45(+1.09%) |
Sep 16, 2013 | 41.94 | 41.85 | 41.39 | 41.53 | 711,759 | -0.05(-0.12%) |
Sep 13, 2013 | 41.49 | 41.59 | 41.09 | 41.59 | 889,228 | +0.13(+0.32%) |
Sep 12, 2013 | 41.60 | 41.86 | 41.28 | 41.45 | 850,929 | -0.06(-0.16%) |
Sep 11, 2013 | 42.05 | 42.05 | 41.21 | 41.52 | 1,027,642 | -0.51(-1.22%) |
Sep 10, 2013 | 42.42 | 42.42 | 41.69 | 42.03 | 1,214,053 | -0.05(-0.12%) |
Sep 09, 2013 | 41.04 | 42.08 | 41.04 | 42.08 | 845,608 | +1.19(+2.90%) |
Sep 06, 2013 | 40.90 | 41.15 | 39.96 | 40.89 | 393,089 | +0.09(+0.21%) |
Sep 05, 2013 | 40.84 | 41.03 | 40.56 | 40.80 | 317,332 | +0.25(+0.62%) |
Sep 04, 2013 | 39.75 | 40.60 | 39.44 | 40.55 | 557,526 | +1.01(+2.56%) |
Sep 03, 2013 | 39.44 | 39.56 | 39.00 | 39.54 | 549,861 | +0.93(+2.40%) |
Aug 30, 2013 | 39.08 | 39.09 | 38.43 | 38.62 | 511,463 | -0.48(-1.23%) |
Aug 29, 2013 | 38.73 | 39.44 | 38.65 | 39.10 | 730,965 | +0.44(+1.15%) |
Aug 28, 2013 | 38.20 | 38.73 | 38.11 | 38.65 | 2,165,101 | +0.57(+1.49%) |
Aug 27, 2013 | 39.10 | 39.22 | 38.05 | 38.08 | 1,015,487 | -1.52(-3.83%) |
Aug 26, 2013 | 38.83 | 39.88 | 38.80 | 39.60 | 1,119,117 | +0.87(+2.24%) |
Aug 23, 2013 | 38.89 | 38.93 | 38.38 | 38.74 | 167,898 | -0.07(-0.18%) |
Aug 22, 2013 | 38.61 | 38.87 | 38.50 | 38.80 | 255,521 | +0.46(+1.21%) |
Aug 21, 2013 | 37.89 | 38.87 | 37.89 | 38.34 | 1,462,595 | +0.53(+1.40%) |
Aug 20, 2013 | 37.18 | 38.02 | 37.18 | 37.81 | 471,617 | +0.64(+1.72%) |
Aug 19, 2013 | 37.24 | 37.61 | 37.14 | 37.17 | 922,913 | -0.11(-0.30%) |
Aug 16, 2013 | 37.48 | 37.77 | 37.26 | 37.28 | 1,249,961 | -0.26(-0.70%) |
Aug 15, 2013 | 38.26 | 38.26 | 37.43 | 37.54 | 1,077,906 | -1.04(-2.69%) |
Aug 14, 2013 | 38.58 | 38.98 | 38.58 | 38.58 | 306,309 | +0.03(+0.07%) |
Aug 13, 2013 | 38.84 | 38.84 | 38.28 | 38.55 | 441,444 | -0.10(-0.27%) |
Aug 12, 2013 | 38.76 | 38.76 | 38.40 | 38.66 | 734,931 | -0.15(-0.38%) |
Aug 09, 2013 | 38.79 | 39.18 | 38.57 | 38.80 | 241,179 | -0.05(-0.13%) |
Aug 08, 2013 | 39.33 | 39.50 | 38.77 | 38.86 | 1,246,857 | -0.24(-0.62%) |
Aug 07, 2013 | 39.49 | 39.49 | 38.71 | 39.10 | 963,374 | -0.42(-1.07%) |
Aug 06, 2013 | 40.46 | 40.46 | 39.40 | 39.52 | 595,470 | -0.98(-2.41%) |
Aug 05, 2013 | 40.39 | 40.62 | 40.32 | 40.50 | 464,298 | +0.10(+0.26%) |
Aug 02, 2013 | 40.31 | 40.55 | 40.15 | 40.40 | 615,325 | +0.10(+0.25%) |
Aug 01, 2013 | 40.04 | 40.34 | 39.73 | 40.30 | 1,213,982 | +0.61(+1.53%) |
Jul 31, 2013 | 39.33 | 39.92 | 39.33 | 39.69 | 378,324 | +0.55(+1.40%) |
Jul 30, 2013 | 38.90 | 39.24 | 38.72 | 39.14 | 701,091 | +0.53(+1.38%) |
Jul 29, 2013 | 39.06 | 39.18 | 38.48 | 38.61 | 440,953 | -0.50(-1.27%) |
Jul 26, 2013 | 38.89 | 39.17 | 38.51 | 39.10 | 707,626 | +0.05(+0.12%) |
Jul 25, 2013 | 38.26 | 39.07 | 37.75 | 39.06 | 750,524 | +0.89(+2.34%) |
Jul 24, 2013 | 38.71 | 38.81 | 38.02 | 38.16 | 659,152 | -0.38(-0.99%) |
Jul 23, 2013 | 39.34 | 39.36 | 38.48 | 38.54 | 336,569 | -0.58(-1.49%) |
Jul 22, 2013 | 39.12 | 39.28 | 38.86 | 39.13 | 462,049 | +0.08(+0.21%) |
Jul 19, 2013 | 38.52 | 39.22 | 38.41 | 39.05 | 1,176,131 | +0.57(+1.49%) |
Jul 18, 2013 | 38.79 | 38.79 | 38.40 | 38.47 | 379,470 | -0.16(-0.42%) |
Jul 17, 2013 | 38.43 | 38.78 | 38.37 | 38.64 | 318,749 | +0.29(+0.76%) |
Jul 16, 2013 | 39.09 | 39.09 | 38.25 | 38.34 | 822,229 | -0.65(-1.67%) |
Jul 15, 2013 | 38.86 | 39.06 | 38.37 | 38.99 | 716,126 | +0.29(+0.75%) |
Jul 12, 2013 | 37.66 | 38.87 | 37.55 | 38.70 | 2,298,247 | +1.13(+3.01%) |
Jul 11, 2013 | 37.35 | 37.58 | 37.19 | 37.57 | 881,693 | +0.82(+2.24%) |
Jul 10, 2013 | 36.09 | 36.79 | 36.09 | 36.75 | 656,795 | +0.56(+1.56%) |
Jul 09, 2013 | 36.30 | 36.29 | 35.86 | 36.19 | 652,481 | +0.05(+0.13%) |
Jul 08, 2013 | 36.35 | 36.45 | 35.94 | 36.14 | 474,143 | +0.02(+0.04%) |
Jul 05, 2013 | 35.57 | 36.14 | 35.49 | 36.13 | 547,069 | +0.84(+2.38%) |
Jul 03, 2013 | 35.28 | 35.42 | 35.01 | 35.29 | 252,581 | -0.04(-0.12%) |
Jul 02, 2013 | 35.22 | 35.51 | 35.11 | 35.33 | 2,308,840 | +0.12(+0.35%) |
Jul 01, 2013 | 34.84 | 35.77 | 34.36 | 35.21 | 4,541,574 | +1.45(+4.29%) |
Jun 28, 2013 | 33.96 | 34.06 | 33.65 | 33.76 | 1,538,179 | +0.18(+0.55%) |
Jun 26, 2013 | 33.06 | 33.72 | 33.02 | 33.57 | 1,094,836 | +0.81(+2.46%) |
Jun 25, 2013 | 33.50 | 33.50 | 32.46 | 32.77 | 874,108 | -0.21(-0.63%) |
Jun 24, 2013 | 32.72 | 33.29 | 32.10 | 32.98 | 697,778 | -0.10(-0.31%) |
Jun 21, 2013 | 32.80 | 33.36 | 32.35 | 33.08 | 2,499,759 | +0.30(+0.91%) |
Jun 20, 2013 | 33.55 | 33.56 | 32.57 | 32.78 | 2,695,114 | -1.11(-3.28%) |
Jun 19, 2013 | 34.52 | 34.62 | 33.87 | 33.89 | 1,128,839 | -0.45(-1.31%) |
Jun 18, 2013 | 34.09 | 34.53 | 33.80 | 34.34 | 730,410 | +0.46(+1.36%) |
Jun 17, 2013 | 34.30 | 34.61 | 33.76 | 33.88 | 760,911 | -0.43(-1.25%) |
Jun 14, 2013 | 34.76 | 34.76 | 34.20 | 34.31 | 469,821 | -0.42(-1.20%) |
Jun 13, 2013 | 34.41 | 34.94 | 34.15 | 34.73 | 996,259 | +0.18(+0.52%) |
Jun 12, 2013 | 35.59 | 35.75 | 34.55 | 34.55 | 1,300,389 | -0.77(-2.17%) |
Jun 11, 2013 | 35.32 | 35.75 | 34.72 | 35.32 | 517,838 | -0.10(-0.29%) |
Jun 10, 2013 | 35.92 | 35.94 | 35.13 | 35.42 | 1,036,861 | -0.31(-0.88%) |
Jun 07, 2013 | 35.21 | 35.78 | 35.19 | 35.74 | 575,073 | +0.82(+2.35%) |
Jun 06, 2013 | 34.08 | 34.92 | 33.92 | 34.92 | 1,002,318 | +0.87(+2.55%) |
Jun 05, 2013 | 34.71 | 35.21 | 33.78 | 34.05 | 1,766,237 | -0.75(-2.15%) |
Jun 04, 2013 | 35.55 | 35.75 | 34.57 | 34.80 | 996,831 | -0.70(-1.97%) |
Jun 03, 2013 | 36.11 | 36.15 | 34.45 | 35.50 | 1,772,732 | -0.45(-1.24%) |
May 31, 2013 | 36.59 | 36.74 | 35.94 | 35.94 | 738,027 | -0.62(-1.70%) |
May 30, 2013 | 36.18 | 36.69 | 36.11 | 36.56 | 470,890 | +0.50(+1.37%) |
May 29, 2013 | 36.20 | 36.33 | 35.72 | 36.07 | 716,574 | -0.27(-0.75%) |
May 28, 2013 | 36.06 | 36.55 | 35.95 | 36.34 | 701,136 | +0.67(+1.89%) |
May 24, 2013 | 35.60 | 35.71 | 35.28 | 35.67 | 225,716 | -0.05(-0.15%) |
May 23, 2013 | 34.84 | 35.80 | 34.21 | 35.72 | 1,058,271 | +0.44(+1.24%) |
May 22, 2013 | 35.73 | 36.47 | 34.96 | 35.28 | 645,814 | -0.24(-0.67%) |
May 21, 2013 | 35.23 | 35.67 | 35.13 | 35.52 | 436,008 | +0.35(+0.98%) |
May 20, 2013 | 35.62 | 35.78 | 35.14 | 35.18 | 323,321 | -0.43(-1.22%) |
May 17, 2013 | 35.55 | 35.61 | 35.15 | 35.61 | 328,867 | +0.35(+0.98%) |
May 16, 2013 | 35.70 | 35.72 | 34.74 | 35.26 | 562,151 | -0.37(-1.04%) |
May 15, 2013 | 36.19 | 36.28 | 35.41 | 35.64 | 303,687 | +0.15(+0.43%) |
May 13, 2013 | 34.75 | 35.55 | 34.70 | 35.48 | 548,973 | +0.83(+2.39%) |
May 10, 2013 | 33.75 | 34.67 | 33.66 | 34.65 | 789,258 | +0.99(+2.94%) |
May 09, 2013 | 33.87 | 34.04 | 33.61 | 33.66 | 359,949 | -0.10(-0.31%) |
May 08, 2013 | 33.89 | 33.95 | 33.50 | 33.77 | 658,396 | +0.03(+0.10%) |
May 07, 2013 | 34.21 | 34.29 | 33.67 | 33.74 | 324,279 | -0.28(-0.84%) |
May 06, 2013 | 34.07 | 34.10 | 33.66 | 34.02 | 494,750 | +0.05(+0.13%) |
May 03, 2013 | 34.20 | 34.42 | 33.97 | 33.97 | 648,898 | +0.11(+0.33%) |
May 02, 2013 | 33.63 | 34.06 | 33.60 | 33.86 | 652,365 | +0.49(+1.45%) |
May 01, 2013 | 34.20 | 34.24 | 33.38 | 33.38 | 868,404 | -0.87(-2.53%) |
Apr 30, 2013 | 34.54 | 34.54 | 33.99 | 34.24 | 950,111 | -0.29(-0.85%) |
Apr 29, 2013 | 34.52 | 34.72 | 34.37 | 34.54 | 550,125 | +0.19(+0.55%) |
Apr 26, 2013 | 34.39 | 34.39 | 34.19 | 34.35 | 320,521 | +0.01(+0.03%) |
Apr 25, 2013 | 34.21 | 34.46 | 33.95 | 34.34 | 927,517 | +0.50(+1.47%) |
Apr 24, 2013 | 34.48 | 34.55 | 33.81 | 33.84 | 1,361,814 | -0.86(-2.48%) |
Apr 23, 2013 | 34.63 | 35.14 | 34.34 | 34.70 | 1,318,607 | +0.23(+0.67%) |
Apr 22, 2013 | 34.50 | 34.57 | 34.10 | 34.47 | 733,896 | +0.21(+0.60%) |
Apr 19, 2013 | 33.27 | 34.29 | 33.26 | 34.27 | 974,759 | +1.51(+4.60%) |
Apr 18, 2013 | 33.17 | 33.22 | 32.40 | 32.76 | 837,050 | -0.31(-0.94%) |
Apr 17, 2013 | 32.89 | 33.17 | 32.23 | 33.07 | 1,652,666 | +0.13(+0.38%) |
Apr 16, 2013 | 32.69 | 32.97 | 32.20 | 32.94 | 1,447,028 | +0.55(+1.70%) |
Apr 15, 2013 | 33.23 | 33.27 | 32.25 | 32.39 | 813,860 | -0.91(-2.73%) |
Apr 12, 2013 | 32.98 | 33.30 | 32.90 | 33.30 | 952,024 | +0.16(+0.49%) |
Apr 11, 2013 | 32.78 | 33.35 | 32.78 | 33.14 | 829,625 | +0.37(+1.13%) |
Apr 10, 2013 | 32.04 | 32.82 | 32.04 | 32.77 | 1,349,778 | +0.76(+2.38%) |
Apr 09, 2013 | 31.85 | 32.22 | 31.68 | 32.01 | 134,347 | +0.26(+0.81%) |
Apr 08, 2013 | 31.45 | 31.80 | 31.35 | 31.75 | 372,819 | +0.07(+0.22%) |
Apr 05, 2013 | 31.22 | 31.71 | 31.08 | 31.68 | 534,209 | +0.00(+0.01%) |
Apr 04, 2013 | 31.66 | 31.74 | 31.28 | 31.68 | 1,112,604 | +0.23(+0.74%) |
Apr 03, 2013 | 32.47 | 32.47 | 31.21 | 31.45 | 1,146,421 | -0.81(-2.50%) |
Apr 02, 2013 | 31.95 | 32.46 | 31.95 | 32.25 | 508,745 | +0.37(+1.16%) |
Apr 01, 2013 | 32.45 | 32.49 | 31.71 | 31.88 | 343,677 | -0.44(-1.36%) |
Mar 28, 2013 | 32.15 | 32.50 | 32.13 | 32.32 | 373,004 | +0.34(+1.05%) |
Mar 27, 2013 | 31.63 | 32.00 | 31.23 | 31.99 | 361,855 | +0.37(+1.18%) |
Mar 26, 2013 | 31.72 | 31.82 | 31.43 | 31.62 | 505,831 | -0.10(-0.33%) |
Mar 25, 2013 | 32.12 | 32.13 | 31.47 | 31.72 | 583,243 | -0.20(-0.64%) |
Mar 22, 2013 | 31.84 | 31.95 | 31.64 | 31.92 | 490,264 | +0.25(+0.78%) |
Mar 21, 2013 | 31.97 | 32.09 | 31.56 | 31.68 | 334,732 | -0.33(-1.03%) |
Mar 20, 2013 | 31.96 | 32.19 | 31.96 | 32.01 | 274,420 | +0.19(+0.61%) |
Mar 19, 2013 | 32.24 | 32.35 | 31.58 | 31.81 | 549,056 | -0.22(-0.70%) |
Mar 18, 2013 | 31.88 | 32.26 | 31.71 | 32.04 | 305,764 | -0.30(-0.92%) |
Mar 15, 2013 | 32.56 | 32.60 | 32.24 | 32.33 | 711,791 | -0.19(-0.57%) |
Mar 14, 2013 | 32.30 | 32.52 | 32.16 | 32.52 | 210,247 | +0.38(+1.18%) |
Mar 13, 2013 | 32.25 | 32.32 | 32.03 | 32.14 | 1,001,907 | -0.42(-1.28%) |
Mar 12, 2013 | 32.44 | 32.56 | 32.26 | 32.56 | 701,462 | +0.12(+0.37%) |
Mar 11, 2013 | 32.23 | 32.46 | 32.23 | 32.44 | 623,855 | +0.04(+0.13%) |
Mar 08, 2013 | 32.30 | 32.46 | 31.84 | 32.40 | 1,905,635 | +0.22(+0.68%) |
Mar 07, 2013 | 31.97 | 32.19 | 31.86 | 32.18 | 2,187,697 | +0.22(+0.69%) |
Mar 06, 2013 | 31.78 | 32.01 | 31.77 | 31.96 | 985,941 | +0.28(+0.89%) |
Mar 05, 2013 | 31.42 | 31.86 | 31.42 | 31.68 | 1,232,641 | +0.38(+1.23%) |
Mar 04, 2013 | 30.63 | 31.29 | 30.63 | 31.29 | 620,418 | +0.55(+1.79%) |
Mar 01, 2013 | 30.28 | 30.80 | 30.05 | 30.74 | 501,746 | +0.35(+1.15%) |
Feb 28, 2013 | 30.29 | 30.53 | 30.21 | 30.39 | 235,991 | +0.22(+0.74%) |
Feb 27, 2013 | 29.76 | 30.35 | 29.75 | 30.17 | 625,936 | +0.42(+1.41%) |
Feb 26, 2013 | 29.89 | 29.99 | 29.49 | 29.75 | 414,022 | -1.16(-3.77%) |
Feb 22, 2013 | 30.58 | 30.93 | 30.58 | 30.91 | 186,484 | +0.43(+1.40%) |
Feb 21, 2013 | 30.81 | 30.83 | 30.29 | 30.49 | 587,100 | -0.39(-1.27%) |
Feb 20, 2013 | 31.15 | 31.33 | 30.86 | 30.88 | 312,872 | -0.27(-0.85%) |
Feb 19, 2013 | 30.89 | 31.16 | 30.80 | 31.14 | 541,707 | +0.26(+0.85%) |
Feb 15, 2013 | 30.86 | 30.98 | 30.72 | 30.88 | 688,324 | +0.11(+0.35%) |
Feb 14, 2013 | 30.76 | 30.91 | 30.57 | 30.77 | 1,115,830 | -0.07(-0.23%) |
Feb 13, 2013 | 30.80 | 31.02 | 30.69 | 30.84 | 530,613 | +0.16(+0.51%) |
Feb 12, 2013 | 30.94 | 30.98 | 30.67 | 30.69 | 596,701 | -0.15(-0.47%) |
Feb 11, 2013 | 31.10 | 31.31 | 30.82 | 30.84 | 870,181 | -0.21(-0.67%) |
Feb 08, 2013 | 30.93 | 31.19 | 30.84 | 31.04 | 589,675 | +0.22(+0.71%) |
Feb 07, 2013 | 31.26 | 31.30 | 30.60 | 30.82 | 701,814 | -0.34(-1.08%) |
Feb 06, 2013 | 31.23 | 31.37 | 30.92 | 31.16 | 446,947 | +0.38(+1.24%) |
Feb 04, 2013 | 30.93 | 31.06 | 30.70 | 30.78 | 579,260 | -0.29(-0.95%) |
Feb 01, 2013 | 30.96 | 31.19 | 30.76 | 31.07 | 753,729 | +0.31(+1.01%) |
Jan 31, 2013 | 30.66 | 30.87 | 30.47 | 30.76 | 917,098 | +0.21(+0.68%) |
Jan 30, 2013 | 31.01 | 31.12 | 30.45 | 30.55 | 294,834 | -0.47(-1.50%) |
Jan 29, 2013 | 31.07 | 31.08 | 30.73 | 31.02 | 170,166 | +0.02(+0.05%) |
Jan 28, 2013 | 31.27 | 31.31 | 30.97 | 31.00 | 791,369 | -0.17(-0.54%) |
Jan 25, 2013 | 30.92 | 31.19 | 30.78 | 31.17 | 294,197 | +0.40(+1.29%) |
Jan 24, 2013 | 30.62 | 31.12 | 30.58 | 30.77 | 920,563 | +0.09(+0.31%) |
Jan 23, 2013 | 31.04 | 31.04 | 30.65 | 30.68 | 504,454 | -0.33(-1.07%) |
Jan 22, 2013 | 30.87 | 31.07 | 30.73 | 31.01 | 530,634 | +0.05(+0.16%) |
Jan 18, 2013 | 31.05 | 31.05 | 30.73 | 30.96 | 274,320 | +0.01(+0.04%) |
Jan 17, 2013 | 31.17 | 31.20 | 30.83 | 30.95 | 249,933 | -0.05(-0.15%) |
Jan 16, 2013 | 31.37 | 31.44 | 30.99 | 31.00 | 741,550 | -0.38(-1.20%) |
Jan 15, 2013 | 31.00 | 31.47 | 30.88 | 31.37 | 871,059 | +0.24(+0.76%) |
Jan 14, 2013 | 30.99 | 31.19 | 30.86 | 31.14 | 1,046,221 | +0.24(+0.77%) |
Jan 11, 2013 | 31.01 | 31.10 | 30.62 | 30.90 | 345,142 | -0.02(-0.05%) |
Jan 10, 2013 | 31.05 | 31.21 | 30.57 | 30.91 | 1,892,760 | +0.03(+0.08%) |
Jan 09, 2013 | 30.62 | 30.92 | 30.46 | 30.89 | 710,893 | +0.41(+1.35%) |
Jan 08, 2013 | 30.11 | 30.48 | 30.11 | 30.48 | 282,274 | +0.26(+0.86%) |
Jan 07, 2013 | 29.99 | 30.22 | 29.76 | 30.22 | 293,938 | +0.29(+0.97%) |
Jan 04, 2013 | 29.63 | 30.12 | 29.56 | 29.93 | 825,132 | +0.29(+0.98%) |
Jan 03, 2013 | 29.40 | 29.82 | 29.27 | 29.63 | 364,672 | +0.12(+0.41%) |
Jan 02, 2013 | 29.26 | 29.52 | 28.44 | 29.52 | 747,204 | +1.08(+3.79%) |
Dec 31, 2012 | 27.94 | 28.50 | 27.81 | 28.44 | 377,721 | +0.49(+1.77%) |
Dec 28, 2012 | 28.24 | 28.33 | 27.94 | 27.94 | 187,743 | -0.38(-1.32%) |
Dec 27, 2012 | 28.45 | 28.74 | 27.88 | 28.32 | 432,106 | -0.03(-0.09%) |
Dec 26, 2012 | 28.62 | 28.64 | 28.24 | 28.34 | 424,275 | -0.22(-0.77%) |
Dec 24, 2012 | 28.54 | 28.58 | 28.41 | 28.56 | 148,134 | -0.07(-0.24%) |
Dec 21, 2012 | 28.40 | 28.77 | 28.27 | 28.63 | 211,249 | -0.17(-0.60%) |
Dec 20, 2012 | 28.96 | 29.00 | 28.73 | 28.80 | 414,991 | -0.08(-0.28%) |
Dec 19, 2012 | 29.26 | 29.26 | 28.80 | 28.89 | 174,882 | -0.38(-1.29%) |
Dec 18, 2012 | 28.97 | 29.26 | 28.89 | 29.26 | 361,983 | +0.40(+1.40%) |
Dec 17, 2012 | 28.62 | 28.86 | 28.60 | 28.86 | 346,489 | +0.27(+0.94%) |
Dec 14, 2012 | 28.75 | 28.97 | 28.53 | 28.59 | 419,199 | -0.22(-0.76%) |
Dec 13, 2012 | 29.07 | 29.17 | 28.72 | 28.81 | 332,687 | -0.33(-1.12%) |
Dec 12, 2012 | 29.24 | 29.32 | 29.05 | 29.14 | 443,510 | -0.08(-0.28%) |
Dec 11, 2012 | 28.77 | 29.30 | 28.77 | 29.22 | 366,583 | +0.56(+1.95%) |
Dec 10, 2012 | 28.30 | 28.77 | 28.30 | 28.66 | 478,497 | +0.49(+1.73%) |
Dec 07, 2012 | 28.43 | 28.43 | 28.13 | 28.17 | 680,298 | -0.12(-0.42%) |
Dec 06, 2012 | 28.28 | 28.55 | 28.21 | 28.29 | 226,716 | -0.05(-0.19%) |
Dec 05, 2012 | 28.49 | 28.49 | 28.04 | 28.35 | 721,773 | -0.05(-0.18%) |
Dec 04, 2012 | 28.61 | 28.61 | 28.21 | 28.40 | 375,184 | -0.29(-1.00%) |
Nov 30, 2012 | 28.96 | 28.96 | 28.49 | 28.69 | 627,342 | -0.17(-0.59%) |
Nov 29, 2012 | 28.60 | 28.87 | 28.58 | 28.86 | 453,516 | +0.40(+1.39%) |
Nov 28, 2012 | 28.29 | 28.48 | 27.74 | 28.46 | 702,831 | +0.15(+0.54%) |
Nov 27, 2012 | 28.46 | 28.64 | 28.27 | 28.31 | 900,670 | -0.14(-0.49%) |
Nov 26, 2012 | 28.59 | 28.59 | 28.18 | 28.45 | 578,234 | -0.15(-0.54%) |
Nov 23, 2012 | 28.32 | 28.60 | 28.31 | 28.60 | 295,990 | +0.36(+1.27%) |
Nov 21, 2012 | 28.21 | 28.30 | 28.05 | 28.24 | 407,417 | +0.09(+0.31%) |
Nov 20, 2012 | 27.58 | 28.17 | 27.58 | 28.16 | 657,369 | +0.51(+1.84%) |
Nov 19, 2012 | 27.61 | 27.87 | 27.26 | 27.65 | 879,333 | +0.44(+1.60%) |
Nov 16, 2012 | 26.62 | 27.30 | 26.47 | 27.21 | 970,377 | +0.83(+3.16%) |
Nov 15, 2012 | 27.07 | 27.07 | 26.26 | 26.38 | 2,132,922 | -0.69(-2.55%) |
Nov 14, 2012 | 27.84 | 27.93 | 26.98 | 27.07 | 505,190 | -0.74(-2.65%) |
Nov 13, 2012 | 27.61 | 27.96 | 27.51 | 27.80 | 412,191 | +0.13(+0.47%) |
Nov 12, 2012 | 27.65 | 27.88 | 27.53 | 27.67 | 645,993 | +0.42(+1.53%) |
Nov 09, 2012 | 26.44 | 27.45 | 26.39 | 27.26 | 767,606 | +0.58(+2.19%) |
Nov 08, 2012 | 26.96 | 26.97 | 26.52 | 26.67 | 774,388 | -0.22(-0.83%) |
Nov 07, 2012 | 27.23 | 27.34 | 26.70 | 26.90 | 794,966 | -0.69(-2.49%) |
Nov 06, 2012 | 27.67 | 27.73 | 27.50 | 27.58 | 405,400 | -0.00(-0.01%) |
Nov 05, 2012 | 27.03 | 27.64 | 27.03 | 27.59 | 511,538 | +0.63(+2.32%) |
Nov 02, 2012 | 27.59 | 28.22 | 26.95 | 26.96 | 438,131 | -0.59(-2.13%) |
Nov 01, 2012 | 27.29 | 27.79 | 27.10 | 27.55 | 772,588 | +0.49(+1.83%) |
Oct 31, 2012 | 27.70 | 27.77 | 26.95 | 27.06 | 861,903 | -0.58(-2.10%) |
Oct 26, 2012 | 28.18 | 27.64 | 27.64 | 27.64 | 3,924,067 | -0.54(-1.90%) |
Oct 25, 2012 | 28.35 | 28.58 | 28.08 | 28.17 | 264,361 | -0.00(-0.01%) |
Oct 24, 2012 | 28.57 | 28.71 | 28.16 | 28.18 | 1,124,075 | -0.14(-0.48%) |
Oct 23, 2012 | 28.57 | 28.65 | 27.85 | 28.31 | 1,185,808 | -0.76(-2.60%) |
Oct 19, 2012 | 30.15 | 30.16 | 28.80 | 29.07 | 1,877,966 | -1.15(-3.79%) |
Oct 18, 2012 | 30.54 | 30.54 | 30.21 | 30.21 | 195,193 | -0.39(-1.27%) |
Oct 17, 2012 | 30.18 | 30.72 | 30.11 | 30.60 | 658,587 | +0.46(+1.53%) |
Oct 16, 2012 | 30.13 | 30.19 | 29.86 | 30.14 | 909,720 | +0.28(+0.94%) |
Oct 15, 2012 | 29.86 | 29.96 | 29.70 | 29.86 | 357,298 | +0.05(+0.17%) |
Oct 12, 2012 | 29.99 | 30.11 | 29.73 | 29.81 | 441,112 | -0.08(-0.27%) |
Oct 11, 2012 | 29.94 | 30.24 | 29.79 | 29.89 | 186,301 | +0.13(+0.44%) |
Oct 10, 2012 | 29.88 | 29.95 | 29.52 | 29.75 | 888,928 | -0.13(-0.42%) |
Oct 09, 2012 | 30.52 | 30.60 | 29.87 | 29.88 | 306,542 | -0.63(-2.05%) |
Oct 08, 2012 | 30.86 | 30.86 | 30.48 | 30.51 | 368,105 | -0.34(-1.10%) |
Oct 05, 2012 | 30.84 | 31.15 | 30.69 | 30.84 | 334,258 | +0.14(+0.45%) |
Oct 04, 2012 | 30.80 | 30.90 | 30.50 | 30.71 | 138,755 | +0.08(+0.26%) |
Oct 03, 2012 | 30.70 | 30.80 | 30.43 | 30.63 | 205,609 | +0.07(+0.22%) |
Oct 02, 2012 | 30.37 | 30.58 | 30.32 | 30.56 | 327,547 | +0.31(+1.01%) |