Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.38 | 54.60 | 53.98 | 54.31 | 209,910 | -0.07(-0.13%) |
Jun 27, 2013 | 53.94 | 54.45 | 53.81 | 54.38 | 75,324 | +0.87(+1.63%) |
Jun 26, 2013 | 54.49 | 54.49 | 53.38 | 53.51 | 93,513 | +0.21(+0.40%) |
Jun 25, 2013 | 53.93 | 53.93 | 53.07 | 53.30 | 84,005 | +0.39(+0.73%) |
Jun 24, 2013 | 53.20 | 53.23 | 52.38 | 52.91 | 167,729 | -0.62(-1.17%) |
Jun 21, 2013 | 53.39 | 53.73 | 52.85 | 53.53 | 178,888 | +0.14(+0.26%) |
Jun 20, 2013 | 53.88 | 53.88 | 53.08 | 53.39 | 274,210 | -1.29(-2.36%) |
Jun 19, 2013 | 55.12 | 55.19 | 54.60 | 54.69 | 888,285 | -0.42(-0.77%) |
Jun 18, 2013 | 54.61 | 55.26 | 54.59 | 55.11 | 121,758 | +0.62(+1.15%) |
Jun 17, 2013 | 54.47 | 54.78 | 54.20 | 54.49 | 80,602 | +0.26(+0.47%) |
Jun 14, 2013 | 54.58 | 54.66 | 54.06 | 54.23 | 72,860 | -0.41(-0.76%) |
Jun 13, 2013 | 54.17 | 54.79 | 53.70 | 54.64 | 65,309 | +0.69(+1.27%) |
Jun 12, 2013 | 54.77 | 54.78 | 53.86 | 53.96 | 63,856 | -0.38(-0.70%) |
Jun 11, 2013 | 54.42 | 54.76 | 54.02 | 54.34 | 125,709 | -0.58(-1.06%) |
Jun 10, 2013 | 54.70 | 54.94 | 54.40 | 54.92 | 73,971 | +0.48(+0.89%) |
Jun 07, 2013 | 54.27 | 54.54 | 54.17 | 54.43 | 92,274 | +0.38(+0.70%) |
Jun 06, 2013 | 53.58 | 54.06 | 53.24 | 54.05 | 100,298 | +0.46(+0.85%) |
Jun 05, 2013 | 54.24 | 54.24 | 53.45 | 53.60 | 52,617 | -0.62(-1.14%) |
Jun 04, 2013 | 54.79 | 54.87 | 53.85 | 54.21 | 151,829 | -0.55(-1.01%) |
Jun 03, 2013 | 54.07 | 54.78 | 53.69 | 54.77 | 110,758 | +0.84(+1.55%) |
May 31, 2013 | 54.24 | 54.43 | 53.93 | 53.93 | 68,440 | -0.57(-1.05%) |
May 30, 2013 | 54.19 | 54.59 | 54.19 | 54.50 | 80,003 | +0.44(+0.81%) |
May 29, 2013 | 54.29 | 54.44 | 53.69 | 54.06 | 62,561 | -0.53(-0.97%) |
May 28, 2013 | 54.48 | 54.99 | 54.22 | 54.59 | 76,369 | +0.84(+1.57%) |
May 24, 2013 | 53.27 | 53.78 | 53.16 | 53.75 | 48,057 | +0.12(+0.23%) |
May 23, 2013 | 52.86 | 53.62 | 52.69 | 53.62 | 28,676 | +0.20(+0.38%) |
May 22, 2013 | 54.22 | 54.72 | 52.98 | 53.42 | 71,724 | -0.70(-1.28%) |
May 21, 2013 | 54.08 | 54.27 | 53.91 | 54.12 | 39,002 | +0.00(+0.00%) |
May 20, 2013 | 53.91 | 54.33 | 53.84 | 54.12 | 38,810 | +0.08(+0.15%) |
May 17, 2013 | 53.83 | 54.13 | 53.75 | 54.04 | 48,551 | +0.43(+0.80%) |
May 16, 2013 | 53.46 | 53.78 | 53.31 | 53.61 | 38,091 | -0.05(-0.10%) |
May 15, 2013 | 53.44 | 53.80 | 53.37 | 53.66 | 48,830 | +0.89(+1.68%) |
May 13, 2013 | 52.73 | 52.95 | 52.64 | 52.77 | 45,855 | +0.03(+0.06%) |
May 10, 2013 | 52.60 | 52.79 | 52.46 | 52.74 | 29,561 | +0.34(+0.65%) |
May 09, 2013 | 52.51 | 52.63 | 52.32 | 52.40 | 29,700 | -0.06(-0.12%) |
May 08, 2013 | 52.47 | 52.60 | 52.19 | 52.46 | 22,779 | -0.08(-0.15%) |
May 07, 2013 | 52.36 | 52.57 | 52.08 | 52.54 | 62,809 | +0.33(+0.64%) |
May 06, 2013 | 51.88 | 52.24 | 51.88 | 52.21 | 46,054 | +0.48(+0.92%) |
May 03, 2013 | 51.56 | 52.12 | 51.56 | 51.73 | 124,772 | +0.73(+1.43%) |
May 02, 2013 | 50.49 | 51.10 | 50.44 | 51.00 | 57,224 | +0.88(+1.75%) |
May 01, 2013 | 51.39 | 51.47 | 50.11 | 50.12 | 65,359 | -1.46(-2.83%) |
Apr 30, 2013 | 51.43 | 51.66 | 51.29 | 51.58 | 84,585 | +0.15(+0.30%) |
Apr 29, 2013 | 51.33 | 51.51 | 51.25 | 51.43 | 32,214 | +0.46(+0.90%) |
Apr 26, 2013 | 51.12 | 51.15 | 50.80 | 50.97 | 33,343 | -0.26(-0.50%) |
Apr 25, 2013 | 51.07 | 51.52 | 51.00 | 51.22 | 54,380 | +0.27(+0.54%) |
Apr 24, 2013 | 50.86 | 51.00 | 50.60 | 50.95 | 60,845 | +0.14(+0.28%) |
Apr 23, 2013 | 50.14 | 50.81 | 50.14 | 50.81 | 83,373 | +0.90(+1.80%) |
Apr 22, 2013 | 50.00 | 50.16 | 49.16 | 49.91 | 56,216 | +0.11(+0.23%) |
Apr 19, 2013 | 49.38 | 49.90 | 49.17 | 49.80 | 29,945 | +0.57(+1.16%) |
Apr 18, 2013 | 49.37 | 49.50 | 48.95 | 49.22 | 66,375 | -0.14(-0.29%) |
Apr 17, 2013 | 49.92 | 49.95 | 48.93 | 49.36 | 85,460 | -0.81(-1.61%) |
Apr 16, 2013 | 49.67 | 50.24 | 49.56 | 50.17 | 118,730 | +0.86(+1.75%) |
Apr 15, 2013 | 50.86 | 51.00 | 49.13 | 49.31 | 85,468 | -2.00(-3.89%) |
Apr 12, 2013 | 51.29 | 51.47 | 50.99 | 51.31 | 37,783 | -0.17(-0.32%) |
Apr 11, 2013 | 51.37 | 51.91 | 51.37 | 51.48 | 47,580 | +0.10(+0.19%) |
Apr 10, 2013 | 50.53 | 51.47 | 50.50 | 51.38 | 113,070 | +0.97(+1.92%) |
Apr 09, 2013 | 50.63 | 50.70 | 50.40 | 50.41 | 110,794 | -0.04(-0.09%) |
Apr 08, 2013 | 50.10 | 50.46 | 50.02 | 50.46 | 67,682 | +0.24(+0.47%) |
Apr 05, 2013 | 49.54 | 50.28 | 49.37 | 50.22 | 34,741 | -0.05(-0.11%) |
Apr 04, 2013 | 50.15 | 50.28 | 49.88 | 50.27 | 51,829 | +0.15(+0.30%) |
Apr 03, 2013 | 50.98 | 51.04 | 49.98 | 50.12 | 112,242 | -0.80(-1.57%) |
Apr 02, 2013 | 51.31 | 51.39 | 50.86 | 50.92 | 104,072 | -0.06(-0.12%) |
Apr 01, 2013 | 51.60 | 51.75 | 50.75 | 50.98 | 96,004 | -0.62(-1.21%) |
Mar 28, 2013 | 51.64 | 51.82 | 51.42 | 51.61 | 223,688 | +0.03(+0.05%) |
Mar 27, 2013 | 51.29 | 51.59 | 51.10 | 51.58 | 92,649 | +0.04(+0.07%) |
Mar 26, 2013 | 51.76 | 51.82 | 51.36 | 51.55 | 39,999 | -0.11(-0.20%) |
Mar 25, 2013 | 51.91 | 51.94 | 51.29 | 51.65 | 57,958 | +0.15(+0.29%) |
Mar 22, 2013 | 51.54 | 51.54 | 51.36 | 51.51 | 54,839 | +0.18(+0.34%) |
Mar 21, 2013 | 51.16 | 51.51 | 51.12 | 51.33 | 56,475 | -0.30(-0.58%) |
Mar 20, 2013 | 51.41 | 51.63 | 51.41 | 51.63 | 114,213 | +0.38(+0.74%) |
Mar 19, 2013 | 51.51 | 51.54 | 50.88 | 51.25 | 51,205 | -0.08(-0.15%) |
Mar 18, 2013 | 50.99 | 51.80 | 50.88 | 51.33 | 107,285 | -0.20(-0.39%) |
Mar 15, 2013 | 51.62 | 51.69 | 51.34 | 51.53 | 27,773 | -0.09(-0.17%) |
Mar 14, 2013 | 51.26 | 51.64 | 51.22 | 51.62 | 40,344 | +0.47(+0.93%) |
Mar 13, 2013 | 51.00 | 51.20 | 50.91 | 51.15 | 21,075 | +0.22(+0.43%) |
Mar 12, 2013 | 51.13 | 51.22 | 50.90 | 50.93 | 29,590 | -0.24(-0.46%) |
Mar 11, 2013 | 51.04 | 51.27 | 50.99 | 51.16 | 33,226 | -0.00(-0.00%) |
Mar 08, 2013 | 50.98 | 51.19 | 50.82 | 51.16 | 30,334 | +0.51(+1.01%) |
Mar 07, 2013 | 50.31 | 50.67 | 50.27 | 50.65 | 42,389 | +0.31(+0.61%) |
Mar 06, 2013 | 50.28 | 50.35 | 50.14 | 50.35 | 45,576 | +0.19(+0.39%) |
Mar 05, 2013 | 49.92 | 50.22 | 49.92 | 50.15 | 68,926 | +0.63(+1.28%) |
Mar 04, 2013 | 49.27 | 49.56 | 49.11 | 49.52 | 54,170 | +0.28(+0.57%) |
Mar 01, 2013 | 48.71 | 49.36 | 48.37 | 49.24 | 61,120 | +0.29(+0.59%) |
Feb 28, 2013 | 49.00 | 49.20 | 48.95 | 48.95 | 28,994 | +0.02(+0.04%) |
Feb 27, 2013 | 48.54 | 49.23 | 48.54 | 48.93 | 33,477 | +0.34(+0.70%) |
Feb 26, 2013 | 48.51 | 48.77 | 48.37 | 48.59 | 85,298 | -0.77(-1.56%) |
Feb 22, 2013 | 49.02 | 49.37 | 48.93 | 49.36 | 25,062 | +0.47(+0.96%) |
Feb 21, 2013 | 49.24 | 49.27 | 48.63 | 48.89 | 35,991 | -0.44(-0.88%) |
Feb 20, 2013 | 50.21 | 50.34 | 49.32 | 49.33 | 63,315 | -0.76(-1.53%) |
Feb 19, 2013 | 49.82 | 50.12 | 49.71 | 50.09 | 32,613 | +0.46(+0.92%) |
Feb 15, 2013 | 49.70 | 49.79 | 49.56 | 49.64 | 25,943 | +0.01(+0.02%) |
Feb 14, 2013 | 49.15 | 49.68 | 49.13 | 49.63 | 45,989 | +0.05(+0.11%) |
Feb 13, 2013 | 49.35 | 49.57 | 49.31 | 49.57 | 61,919 | +0.20(+0.41%) |
Feb 12, 2013 | 49.16 | 49.41 | 49.09 | 49.37 | 58,201 | +0.27(+0.55%) |
Feb 11, 2013 | 48.95 | 49.10 | 48.78 | 49.10 | 62,496 | +0.15(+0.30%) |
Feb 08, 2013 | 48.74 | 49.05 | 48.71 | 48.95 | 26,487 | +0.17(+0.34%) |
Feb 07, 2013 | 48.98 | 49.00 | 48.46 | 48.78 | 38,154 | -0.34(-0.70%) |
Feb 06, 2013 | 48.76 | 49.13 | 48.61 | 49.13 | 60,838 | +0.55(+1.12%) |
Feb 04, 2013 | 48.92 | 49.05 | 48.48 | 48.58 | 29,485 | -0.62(-1.25%) |
Feb 01, 2013 | 49.00 | 49.32 | 48.86 | 49.20 | 40,599 | +0.50(+1.03%) |
Jan 31, 2013 | 48.21 | 48.76 | 48.21 | 48.70 | 50,752 | +0.34(+0.71%) |
Jan 30, 2013 | 48.83 | 48.85 | 48.19 | 48.35 | 51,413 | -0.58(-1.18%) |
Jan 29, 2013 | 48.57 | 48.93 | 48.50 | 48.93 | 117,955 | +0.35(+0.72%) |
Jan 28, 2013 | 48.36 | 48.72 | 48.19 | 48.58 | 29,683 | +0.37(+0.76%) |
Jan 25, 2013 | 48.49 | 48.49 | 48.15 | 48.21 | 57,115 | -0.02(-0.04%) |
Jan 24, 2013 | 48.29 | 48.58 | 48.05 | 48.23 | 65,046 | -0.06(-0.13%) |
Jan 23, 2013 | 48.33 | 48.56 | 48.22 | 48.29 | 18,928 | -0.09(-0.18%) |
Jan 22, 2013 | 48.01 | 48.39 | 47.90 | 48.38 | 35,097 | +0.47(+0.97%) |
Jan 18, 2013 | 48.07 | 48.07 | 47.77 | 47.91 | 49,191 | +0.03(+0.06%) |
Jan 17, 2013 | 47.74 | 47.97 | 47.74 | 47.89 | 24,380 | +0.37(+0.78%) |
Jan 16, 2013 | 47.56 | 47.70 | 47.52 | 47.52 | 31,459 | -0.25(-0.51%) |
Jan 15, 2013 | 47.41 | 47.84 | 47.41 | 47.76 | 60,934 | +0.09(+0.18%) |
Jan 14, 2013 | 47.62 | 47.83 | 47.57 | 47.68 | 62,700 | -0.07(-0.15%) |
Jan 11, 2013 | 47.66 | 47.81 | 47.60 | 47.75 | 30,152 | -0.03(-0.06%) |
Jan 10, 2013 | 47.90 | 47.90 | 47.51 | 47.77 | 60,647 | +0.11(+0.22%) |
Jan 09, 2013 | 47.56 | 47.70 | 47.56 | 47.67 | 28,271 | +0.25(+0.54%) |
Jan 08, 2013 | 47.34 | 47.45 | 47.14 | 47.41 | 69,005 | +0.10(+0.20%) |
Jan 07, 2013 | 47.38 | 47.51 | 47.20 | 47.32 | 97,043 | -0.25(-0.54%) |
Jan 04, 2013 | 47.38 | 48.03 | 47.37 | 47.57 | 58,634 | +0.24(+0.50%) |
Jan 03, 2013 | 47.46 | 47.65 | 47.19 | 47.33 | 128,469 | -0.13(-0.28%) |
Jan 02, 2013 | 47.02 | 47.49 | 45.94 | 47.47 | 201,649 | +1.53(+3.33%) |
Dec 31, 2012 | 45.03 | 45.96 | 44.79 | 45.94 | 81,808 | +0.97(+2.17%) |
Dec 28, 2012 | 45.03 | 45.22 | 44.93 | 44.96 | 79,262 | -0.24(-0.52%) |
Dec 27, 2012 | 45.39 | 45.39 | 44.68 | 45.20 | 53,810 | -0.07(-0.16%) |
Dec 26, 2012 | 45.65 | 45.65 | 45.19 | 45.27 | 61,170 | -0.20(-0.44%) |
Dec 24, 2012 | 45.52 | 45.59 | 45.35 | 45.47 | 22,348 | -0.14(-0.31%) |
Dec 21, 2012 | 45.44 | 45.68 | 44.91 | 45.61 | 71,225 | -0.32(-0.71%) |
Dec 20, 2012 | 45.67 | 45.94 | 45.46 | 45.94 | 59,584 | +0.31(+0.67%) |
Dec 19, 2012 | 45.73 | 45.73 | 45.41 | 45.63 | 85,092 | +0.01(+0.02%) |
Dec 18, 2012 | 45.12 | 45.63 | 45.03 | 45.62 | 36,206 | +0.57(+1.27%) |
Dec 17, 2012 | 44.48 | 45.07 | 44.48 | 45.05 | 62,345 | +0.65(+1.47%) |
Dec 14, 2012 | 44.16 | 44.57 | 44.16 | 44.40 | 63,512 | +0.07(+0.16%) |
Dec 13, 2012 | 44.55 | 44.67 | 44.15 | 44.33 | 40,405 | -0.22(-0.49%) |
Dec 12, 2012 | 45.01 | 45.01 | 44.50 | 44.55 | 51,408 | -0.33(-0.74%) |
Dec 11, 2012 | 44.50 | 44.88 | 44.46 | 44.88 | 41,748 | +0.61(+1.38%) |
Dec 10, 2012 | 44.13 | 44.27 | 44.03 | 44.27 | 58,680 | +0.21(+0.47%) |
Dec 07, 2012 | 44.31 | 44.43 | 43.95 | 44.06 | 41,710 | -0.13(-0.30%) |
Dec 06, 2012 | 44.14 | 44.28 | 43.98 | 44.19 | 47,150 | +0.03(+0.06%) |
Dec 05, 2012 | 44.51 | 44.53 | 44.00 | 44.16 | 71,273 | -0.24(-0.55%) |
Dec 04, 2012 | 44.35 | 44.52 | 44.12 | 44.41 | 61,156 | -0.06(-0.14%) |
Nov 30, 2012 | 44.40 | 44.49 | 44.25 | 44.47 | 33,064 | +0.04(+0.10%) |
Nov 29, 2012 | 44.11 | 44.44 | 44.11 | 44.42 | 52,568 | +0.65(+1.49%) |
Nov 28, 2012 | 43.45 | 43.80 | 43.14 | 43.77 | 47,959 | +0.17(+0.38%) |
Nov 27, 2012 | 43.49 | 43.83 | 43.49 | 43.61 | 58,848 | +0.09(+0.20%) |
Nov 26, 2012 | 43.19 | 43.55 | 43.12 | 43.52 | 59,954 | +0.27(+0.62%) |
Nov 23, 2012 | 42.96 | 43.25 | 42.88 | 43.25 | 29,670 | +0.44(+1.04%) |
Nov 21, 2012 | 42.51 | 42.81 | 42.47 | 42.81 | 43,452 | +0.30(+0.72%) |
Nov 20, 2012 | 42.39 | 42.52 | 42.12 | 42.50 | 23,163 | +0.02(+0.04%) |
Nov 19, 2012 | 42.00 | 42.48 | 42.00 | 42.48 | 75,475 | +1.05(+2.54%) |
Nov 16, 2012 | 41.29 | 41.57 | 40.81 | 41.43 | 122,382 | +0.16(+0.38%) |
Nov 15, 2012 | 41.58 | 41.67 | 41.07 | 41.27 | 160,052 | -0.34(-0.82%) |
Nov 14, 2012 | 42.49 | 42.58 | 41.47 | 41.61 | 55,941 | -0.90(-2.11%) |
Nov 13, 2012 | 42.46 | 42.87 | 42.42 | 42.51 | 33,384 | -0.28(-0.65%) |
Nov 12, 2012 | 43.00 | 43.00 | 42.68 | 42.79 | 59,779 | -0.03(-0.07%) |
Nov 09, 2012 | 42.60 | 43.14 | 42.56 | 42.82 | 104,672 | -0.01(-0.03%) |
Nov 08, 2012 | 43.34 | 43.48 | 42.81 | 42.83 | 93,997 | -0.64(-1.47%) |
Nov 07, 2012 | 44.18 | 44.20 | 43.34 | 43.47 | 114,304 | -1.25(-2.79%) |
Nov 06, 2012 | 44.55 | 44.85 | 44.55 | 44.72 | 86,291 | +0.26(+0.59%) |
Nov 05, 2012 | 44.06 | 44.52 | 43.94 | 44.46 | 90,914 | +0.33(+0.75%) |
Nov 02, 2012 | 44.88 | 44.88 | 44.13 | 44.13 | 80,256 | -0.63(-1.40%) |
Nov 01, 2012 | 44.53 | 44.88 | 44.41 | 44.75 | 129,685 | +0.37(+0.82%) |
Oct 31, 2012 | 44.20 | 44.39 | 44.02 | 44.39 | 100,525 | +0.22(+0.49%) |
Oct 26, 2012 | 44.35 | 44.17 | 44.17 | 44.17 | 500,329 | -0.04(-0.10%) |
Oct 25, 2012 | 44.49 | 44.64 | 44.09 | 44.21 | 38,511 | +0.13(+0.30%) |
Oct 24, 2012 | 44.35 | 44.35 | 44.03 | 44.08 | 38,614 | -0.07(-0.16%) |
Oct 23, 2012 | 44.11 | 44.23 | 43.72 | 44.15 | 54,825 | -0.25(-0.57%) |
Oct 19, 2012 | 45.14 | 45.22 | 44.25 | 44.41 | 53,314 | -1.01(-2.22%) |
Oct 18, 2012 | 45.92 | 45.95 | 45.42 | 45.42 | 41,297 | -0.49(-1.06%) |
Oct 17, 2012 | 45.67 | 46.03 | 45.66 | 45.90 | 62,340 | +0.28(+0.61%) |
Oct 16, 2012 | 45.65 | 45.76 | 45.50 | 45.62 | 90,108 | +0.23(+0.50%) |
Oct 15, 2012 | 45.28 | 45.45 | 45.06 | 45.40 | 26,745 | +0.20(+0.44%) |
Oct 12, 2012 | 45.55 | 45.58 | 45.14 | 45.20 | 37,529 | -0.35(-0.76%) |
Oct 11, 2012 | 45.71 | 45.84 | 45.48 | 45.55 | 41,445 | +0.17(+0.36%) |
Oct 10, 2012 | 45.46 | 45.51 | 45.18 | 45.38 | 78,442 | -0.02(-0.04%) |
Oct 09, 2012 | 46.05 | 46.10 | 45.39 | 45.40 | 98,299 | -0.68(-1.47%) |
Oct 08, 2012 | 46.18 | 46.26 | 46.04 | 46.07 | 106,547 | -0.28(-0.60%) |
Oct 05, 2012 | 46.67 | 46.92 | 46.25 | 46.35 | 118,283 | -0.13(-0.28%) |
Oct 04, 2012 | 46.37 | 46.49 | 45.95 | 46.49 | 45,181 | +0.34(+0.74%) |
Oct 03, 2012 | 46.31 | 46.42 | 45.94 | 46.15 | 57,991 | +0.03(+0.07%) |
Oct 02, 2012 | 46.35 | 46.42 | 45.99 | 46.11 | 57,167 | -0.04(-0.09%) |
Oct 01, 2012 | 46.26 | 46.56 | 46.04 | 46.15 | 194,954 | +0.18(+0.40%) |
Sep 28, 2012 | 46.23 | 46.30 | 45.90 | 45.97 | 26,092 | -0.35(-0.75%) |
Sep 27, 2012 | 46.09 | 46.49 | 45.82 | 46.32 | 75,013 | +0.44(+0.95%) |
Sep 26, 2012 | 46.15 | 46.16 | 45.68 | 45.89 | 75,108 | -0.24(-0.53%) |
Sep 25, 2012 | 46.93 | 47.03 | 46.09 | 46.13 | 62,555 | -0.54(-1.16%) |
Sep 24, 2012 | 46.51 | 46.80 | 46.40 | 46.67 | 112,745 | +0.09(+0.19%) |
Sep 21, 2012 | 46.58 | 46.73 | 46.54 | 46.58 | 72,456 | +0.36(+0.77%) |
Sep 20, 2012 | 46.08 | 46.25 | 45.85 | 46.22 | 20,690 | -0.12(-0.26%) |
Sep 19, 2012 | 46.42 | 46.49 | 46.24 | 46.35 | 34,495 | +0.03(+0.06%) |
Sep 18, 2012 | 46.18 | 46.32 | 46.06 | 46.32 | 48,904 | +0.06(+0.13%) |
Sep 17, 2012 | 46.17 | 46.26 | 45.96 | 46.26 | 42,865 | -0.13(-0.28%) |
Sep 14, 2012 | 46.16 | 46.62 | 46.15 | 46.39 | 52,715 | +0.37(+0.81%) |
Sep 13, 2012 | 45.32 | 46.26 | 45.31 | 46.02 | 46,002 | +0.67(+1.47%) |
Sep 12, 2012 | 45.40 | 45.45 | 45.14 | 45.35 | 29,040 | +0.22(+0.48%) |
Sep 11, 2012 | 45.00 | 45.34 | 44.95 | 45.13 | 51,149 | +0.17(+0.39%) |
Sep 10, 2012 | 45.05 | 45.26 | 44.93 | 44.96 | 102,260 | -0.13(-0.29%) |
Sep 07, 2012 | 45.00 | 45.14 | 44.92 | 45.09 | 35,279 | +0.23(+0.52%) |
Sep 06, 2012 | 44.43 | 44.97 | 44.34 | 44.86 | 41,423 | +0.65(+1.47%) |
Sep 05, 2012 | 44.13 | 44.28 | 43.99 | 44.21 | 122,919 | +0.16(+0.35%) |
Sep 04, 2012 | 43.80 | 44.18 | 43.38 | 44.05 | 98,705 | +0.32(+0.73%) |
Aug 31, 2012 | 43.86 | 43.86 | 43.36 | 43.73 | 52,131 | +0.19(+0.44%) |
Aug 30, 2012 | 43.61 | 43.74 | 43.52 | 43.54 | 56,321 | -0.46(-1.04%) |
Aug 29, 2012 | 43.88 | 44.13 | 43.76 | 44.00 | 28,664 | +0.43(+0.99%) |
Aug 27, 2012 | 43.66 | 43.76 | 43.43 | 43.57 | 57,350 | +0.10(+0.22%) |
Aug 24, 2012 | 43.20 | 43.58 | 43.09 | 43.47 | 49,285 | +0.16(+0.36%) |
Aug 23, 2012 | 43.49 | 43.53 | 43.15 | 43.31 | 46,916 | -0.27(-0.62%) |
Aug 22, 2012 | 43.76 | 43.89 | 43.55 | 43.58 | 62,272 | -0.19(-0.44%) |
Aug 21, 2012 | 44.08 | 44.49 | 43.70 | 43.77 | 42,899 | -0.09(-0.20%) |
Aug 20, 2012 | 43.89 | 43.90 | 43.59 | 43.86 | 37,561 | -0.06(-0.14%) |
Aug 17, 2012 | 43.62 | 43.98 | 43.48 | 43.92 | 52,970 | +0.39(+0.90%) |
Aug 16, 2012 | 42.97 | 43.62 | 42.85 | 43.53 | 45,716 | +0.47(+1.09%) |
Aug 15, 2012 | 42.54 | 43.06 | 42.54 | 43.06 | 90,569 | +0.40(+0.93%) |
Aug 14, 2012 | 43.10 | 43.20 | 42.50 | 42.66 | 833,854 | -0.23(-0.55%) |
Aug 13, 2012 | 42.80 | 42.98 | 42.53 | 42.90 | 42,175 | -0.12(-0.28%) |
Aug 10, 2012 | 42.96 | 43.05 | 42.85 | 43.02 | 28,666 | -0.10(-0.22%) |
Aug 09, 2012 | 42.96 | 43.21 | 42.95 | 43.11 | 36,193 | +0.17(+0.40%) |
Aug 08, 2012 | 42.85 | 43.17 | 42.85 | 42.94 | 91,309 | -0.15(-0.34%) |
Aug 07, 2012 | 43.30 | 43.42 | 43.07 | 43.09 | 51,707 | +0.11(+0.26%) |
Aug 06, 2012 | 42.83 | 43.24 | 42.72 | 42.98 | 52,537 | +0.25(+0.59%) |
Aug 03, 2012 | 42.24 | 42.88 | 42.14 | 42.72 | 62,313 | +1.06(+2.54%) |
Aug 02, 2012 | 41.24 | 41.87 | 41.24 | 41.67 | 65,345 | -0.12(-0.29%) |
Aug 01, 2012 | 42.95 | 42.98 | 41.79 | 41.79 | 82,388 | -0.80(-1.87%) |
Jul 31, 2012 | 42.92 | 43.16 | 42.59 | 42.59 | 73,641 | -0.38(-0.89%) |
Jul 30, 2012 | 43.33 | 43.46 | 42.90 | 42.97 | 68,391 | -0.28(-0.64%) |
Jul 27, 2012 | 42.32 | 43.37 | 42.20 | 43.24 | 118,816 | +1.01(+2.40%) |
Jul 26, 2012 | 42.41 | 42.53 | 41.95 | 42.23 | 73,162 | +0.36(+0.87%) |
Jul 25, 2012 | 41.88 | 42.06 | 41.69 | 41.87 | 74,842 | +0.12(+0.29%) |
Jul 24, 2012 | 42.34 | 42.38 | 41.52 | 41.75 | 201,045 | -0.61(-1.43%) |
Jul 23, 2012 | 42.29 | 42.50 | 42.17 | 42.35 | 383,826 | -0.78(-1.81%) |
Jul 20, 2012 | 43.53 | 43.53 | 43.08 | 43.13 | 118,831 | -0.63(-1.45%) |
Jul 19, 2012 | 44.27 | 44.35 | 43.76 | 43.76 | 56,275 | -0.37(-0.84%) |
Jul 18, 2012 | 43.93 | 44.41 | 43.93 | 44.14 | 68,002 | +0.15(+0.33%) |
Jul 17, 2012 | 44.12 | 44.15 | 43.51 | 43.99 | 178,561 | +0.20(+0.46%) |
Jul 16, 2012 | 44.02 | 44.06 | 43.76 | 43.79 | 44,713 | -0.28(-0.63%) |
Jul 13, 2012 | 43.66 | 44.15 | 43.66 | 44.07 | 37,686 | +0.55(+1.25%) |
Jul 12, 2012 | 43.28 | 43.58 | 42.93 | 43.52 | 60,315 | -0.07(-0.16%) |
Jul 11, 2012 | 43.64 | 43.73 | 43.32 | 43.59 | 71,656 | -0.10(-0.24%) |
Jul 10, 2012 | 44.52 | 44.52 | 43.50 | 43.70 | 472,919 | -0.33(-0.75%) |
Jul 09, 2012 | 44.08 | 44.23 | 43.87 | 44.02 | 137,272 | -0.16(-0.37%) |
Jul 06, 2012 | 44.28 | 44.28 | 44.01 | 44.19 | 106,752 | -0.37(-0.84%) |
Jul 05, 2012 | 44.65 | 45.03 | 44.40 | 44.56 | 153,401 | -0.02(-0.04%) |
Jul 03, 2012 | 44.08 | 44.59 | 44.01 | 44.58 | 102,330 | +0.49(+1.12%) |