Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.15 | 52.45 | 51.56 | 52.27 | 1,225,613 | -0.08(-0.15%) |
Jun 27, 2013 | 51.83 | 52.84 | 51.78 | 52.35 | 616,546 | +1.03(+2.00%) |
Jun 26, 2013 | 51.25 | 51.61 | 50.78 | 51.32 | 423,091 | +0.50(+0.99%) |
Jun 25, 2013 | 50.30 | 51.09 | 49.59 | 50.82 | 577,044 | +1.19(+2.39%) |
Jun 24, 2013 | 50.72 | 50.84 | 49.38 | 49.63 | 675,266 | -1.87(-3.62%) |
Jun 21, 2013 | 52.12 | 52.19 | 51.37 | 51.50 | 912,670 | -0.32(-0.62%) |
Jun 20, 2013 | 51.85 | 52.62 | 51.16 | 51.82 | 695,665 | -0.95(-1.80%) |
Jun 19, 2013 | 53.10 | 53.32 | 52.47 | 52.77 | 453,320 | -0.15(-0.29%) |
Jun 18, 2013 | 52.10 | 53.12 | 52.10 | 52.92 | 506,172 | +0.69(+1.33%) |
Jun 17, 2013 | 52.29 | 52.57 | 51.76 | 52.23 | 490,280 | +0.41(+0.78%) |
Jun 14, 2013 | 51.75 | 52.66 | 51.50 | 51.82 | 262,066 | -0.31(-0.60%) |
Jun 13, 2013 | 51.01 | 52.35 | 50.97 | 52.13 | 464,154 | +1.15(+2.25%) |
Jun 12, 2013 | 51.71 | 52.12 | 50.68 | 50.98 | 345,360 | -0.55(-1.07%) |
Jun 11, 2013 | 51.25 | 51.79 | 50.97 | 51.53 | 523,814 | -0.69(-1.31%) |
Jun 10, 2013 | 51.94 | 52.47 | 51.51 | 52.22 | 412,912 | +0.26(+0.49%) |
Jun 07, 2013 | 51.69 | 52.49 | 50.93 | 51.96 | 669,545 | +0.31(+0.60%) |
Jun 06, 2013 | 50.77 | 51.66 | 50.62 | 51.65 | 461,134 | +0.80(+1.57%) |
Jun 05, 2013 | 51.79 | 51.83 | 50.64 | 50.85 | 457,610 | -1.24(-2.39%) |
Jun 04, 2013 | 52.44 | 52.81 | 51.39 | 52.10 | 370,190 | -0.49(-0.92%) |
Jun 03, 2013 | 52.68 | 52.82 | 51.47 | 52.58 | 669,607 | +0.14(+0.27%) |
May 31, 2013 | 53.56 | 53.79 | 52.42 | 52.44 | 618,372 | -1.04(-1.95%) |
May 30, 2013 | 53.25 | 53.74 | 53.01 | 53.48 | 735,971 | +0.35(+0.66%) |
May 29, 2013 | 53.28 | 53.45 | 52.53 | 53.13 | 401,601 | -0.43(-0.80%) |
May 28, 2013 | 53.83 | 54.57 | 53.44 | 53.56 | 475,816 | +0.54(+1.02%) |
May 24, 2013 | 52.81 | 53.26 | 52.67 | 53.02 | 222,297 | -0.29(-0.54%) |
May 23, 2013 | 52.79 | 53.42 | 52.39 | 53.31 | 520,651 | -0.48(-0.90%) |
May 22, 2013 | 54.92 | 55.41 | 53.36 | 53.79 | 642,016 | -1.05(-1.91%) |
May 21, 2013 | 54.87 | 55.68 | 54.26 | 54.84 | 560,358 | +0.21(+0.38%) |
May 20, 2013 | 54.22 | 55.03 | 54.07 | 54.64 | 499,967 | +0.33(+0.60%) |
May 17, 2013 | 53.67 | 54.46 | 53.67 | 54.31 | 497,025 | +0.90(+1.68%) |
May 16, 2013 | 53.54 | 54.67 | 53.26 | 53.41 | 537,014 | -0.27(-0.50%) |
May 15, 2013 | 53.65 | 53.92 | 53.12 | 53.68 | 650,827 | -0.22(-0.41%) |
May 13, 2013 | 54.24 | 54.44 | 53.87 | 53.91 | 364,271 | -0.61(-1.12%) |
May 10, 2013 | 53.77 | 54.68 | 53.18 | 54.52 | 583,399 | +0.81(+1.51%) |
May 09, 2013 | 53.89 | 54.41 | 53.33 | 53.71 | 303,262 | -0.48(-0.89%) |
May 08, 2013 | 52.87 | 54.51 | 52.64 | 54.19 | 694,576 | +1.17(+2.20%) |
May 07, 2013 | 52.41 | 53.05 | 52.32 | 53.02 | 416,360 | +0.63(+1.20%) |
May 06, 2013 | 52.75 | 52.85 | 51.83 | 52.40 | 460,925 | -0.31(-0.59%) |
May 03, 2013 | 51.74 | 53.12 | 51.00 | 52.71 | 858,924 | +1.71(+3.35%) |
May 02, 2013 | 50.33 | 51.15 | 49.63 | 51.00 | 581,825 | +0.75(+1.48%) |
May 01, 2013 | 51.16 | 51.17 | 50.16 | 50.25 | 558,852 | -1.40(-2.70%) |
Apr 30, 2013 | 50.41 | 51.67 | 50.06 | 51.65 | 850,661 | +0.73(+1.43%) |
Apr 29, 2013 | 50.99 | 51.27 | 50.40 | 50.92 | 638,383 | +0.08(+0.16%) |
Apr 26, 2013 | 50.82 | 51.05 | 50.33 | 50.84 | 1,512,885 | -0.35(-0.68%) |
Apr 25, 2013 | 51.94 | 54.67 | 47.18 | 51.19 | 2,585,859 | -2.02(-3.80%) |
Apr 24, 2013 | 52.61 | 53.59 | 52.35 | 53.22 | 820,601 | +0.82(+1.56%) |
Apr 23, 2013 | 52.25 | 52.79 | 51.61 | 52.40 | 684,376 | +0.45(+0.87%) |
Apr 22, 2013 | 52.25 | 52.25 | 50.98 | 51.95 | 709,373 | -0.20(-0.38%) |
Apr 19, 2013 | 52.24 | 52.37 | 51.40 | 52.14 | 528,136 | +0.30(+0.58%) |
Apr 18, 2013 | 52.18 | 52.83 | 51.13 | 51.84 | 725,119 | -0.12(-0.23%) |
Apr 17, 2013 | 52.33 | 52.33 | 51.41 | 51.96 | 991,335 | -1.07(-2.02%) |
Apr 16, 2013 | 52.25 | 53.17 | 51.90 | 53.03 | 1,227,831 | +1.71(+3.34%) |
Apr 15, 2013 | 52.52 | 52.60 | 50.99 | 51.32 | 682,362 | -2.02(-3.78%) |
Apr 12, 2013 | 54.02 | 54.48 | 52.75 | 53.33 | 599,530 | -0.87(-1.60%) |
Apr 11, 2013 | 55.10 | 55.46 | 54.06 | 54.20 | 498,359 | -1.02(-1.84%) |
Apr 10, 2013 | 55.46 | 55.46 | 54.59 | 55.22 | 436,688 | +0.06(+0.12%) |
Apr 09, 2013 | 54.36 | 55.57 | 54.01 | 55.15 | 612,148 | +1.06(+1.95%) |
Apr 08, 2013 | 53.88 | 54.10 | 53.53 | 54.10 | 501,905 | +0.35(+0.65%) |
Apr 05, 2013 | 51.94 | 53.95 | 51.52 | 53.75 | 819,142 | +0.99(+1.88%) |
Apr 04, 2013 | 52.79 | 53.71 | 52.25 | 52.75 | 752,986 | +0.10(+0.20%) |
Apr 03, 2013 | 53.74 | 53.74 | 51.83 | 52.65 | 987,896 | -1.06(-1.98%) |
Apr 02, 2013 | 55.49 | 55.55 | 53.32 | 53.72 | 669,244 | -1.21(-2.21%) |
Apr 01, 2013 | 56.49 | 56.49 | 54.81 | 54.93 | 495,639 | -1.56(-2.77%) |
Mar 28, 2013 | 56.31 | 56.60 | 55.76 | 56.49 | 473,104 | +0.06(+0.11%) |
Mar 27, 2013 | 55.64 | 56.52 | 55.19 | 56.43 | 540,778 | +0.14(+0.25%) |
Mar 26, 2013 | 55.67 | 56.45 | 55.64 | 56.29 | 726,647 | +0.79(+1.42%) |
Mar 25, 2013 | 55.24 | 56.23 | 54.83 | 55.50 | 639,034 | +0.42(+0.76%) |
Mar 22, 2013 | 55.04 | 55.38 | 54.70 | 55.08 | 275,502 | +0.19(+0.35%) |
Mar 21, 2013 | 55.33 | 55.97 | 54.83 | 54.89 | 682,123 | -0.66(-1.19%) |
Mar 20, 2013 | 55.18 | 55.79 | 54.83 | 55.55 | 540,138 | +0.68(+1.24%) |
Mar 19, 2013 | 54.80 | 54.97 | 53.76 | 54.87 | 624,664 | +0.10(+0.17%) |
Mar 18, 2013 | 54.04 | 55.00 | 54.04 | 54.77 | 491,861 | -0.19(-0.35%) |
Mar 15, 2013 | 54.68 | 55.42 | 54.56 | 54.96 | 896,746 | +0.24(+0.44%) |
Mar 14, 2013 | 54.00 | 54.80 | 53.56 | 54.72 | 934,948 | +1.12(+2.09%) |
Mar 13, 2013 | 53.31 | 53.87 | 52.45 | 53.60 | 962,065 | +0.23(+0.43%) |
Mar 12, 2013 | 53.45 | 53.81 | 52.86 | 53.37 | 872,684 | -0.12(-0.22%) |
Mar 11, 2013 | 53.26 | 53.78 | 52.79 | 53.49 | 492,221 | +0.10(+0.19%) |
Mar 08, 2013 | 52.99 | 53.72 | 52.99 | 53.39 | 751,236 | +0.51(+0.96%) |
Mar 07, 2013 | 52.96 | 53.67 | 52.56 | 52.88 | 680,622 | -0.02(-0.04%) |
Mar 06, 2013 | 53.46 | 53.46 | 51.69 | 52.91 | 938,615 | +0.72(+1.38%) |
Mar 05, 2013 | 52.89 | 54.43 | 52.12 | 52.18 | 768,072 | +0.34(+0.66%) |
Mar 04, 2013 | 51.83 | 52.12 | 51.21 | 51.84 | 699,672 | -0.21(-0.39%) |
Mar 01, 2013 | 51.80 | 52.37 | 51.27 | 52.05 | 980,063 | -0.57(-1.08%) |
Feb 28, 2013 | 53.09 | 53.14 | 52.61 | 52.62 | 822,982 | -0.23(-0.43%) |
Feb 27, 2013 | 51.81 | 53.36 | 51.81 | 52.85 | 1,266,921 | +0.91(+1.75%) |
Feb 26, 2013 | 51.69 | 52.01 | 51.09 | 51.94 | 1,063,275 | +0.50(+0.97%) |
Feb 25, 2013 | 54.02 | 54.18 | 51.43 | 51.44 | 1,468,116 | -2.45(-4.55%) |
Feb 22, 2013 | 53.96 | 54.19 | 53.28 | 53.89 | 580,011 | +0.21(+0.38%) |
Feb 21, 2013 | 53.73 | 55.08 | 53.17 | 53.68 | 1,397,094 | -0.15(-0.28%) |
Feb 20, 2013 | 56.42 | 56.47 | 53.76 | 53.83 | 1,232,166 | -2.87(-5.06%) |
Feb 19, 2013 | 57.05 | 57.60 | 56.47 | 56.70 | 734,476 | -0.23(-0.40%) |
Feb 15, 2013 | 56.66 | 57.17 | 56.66 | 56.93 | 588,701 | +0.04(+0.07%) |
Feb 14, 2013 | 55.91 | 56.96 | 55.68 | 56.89 | 511,292 | +0.78(+1.39%) |
Feb 13, 2013 | 56.06 | 56.60 | 55.61 | 56.11 | 532,742 | +0.19(+0.34%) |
Feb 12, 2013 | 56.10 | 56.26 | 55.68 | 55.92 | 594,408 | -0.18(-0.32%) |
Feb 11, 2013 | 56.31 | 56.72 | 55.95 | 56.10 | 448,443 | -0.35(-0.62%) |
Feb 08, 2013 | 55.45 | 56.55 | 55.45 | 56.45 | 703,162 | +1.09(+1.97%) |
Feb 07, 2013 | 55.37 | 55.76 | 54.66 | 55.36 | 936,814 | -0.15(-0.27%) |
Feb 06, 2013 | 53.73 | 56.40 | 53.73 | 55.51 | 3,215,039 | +4.69(+9.24%) |
Feb 04, 2013 | 51.24 | 51.48 | 50.63 | 50.82 | 470,174 | -1.06(-2.04%) |
Feb 01, 2013 | 51.67 | 52.11 | 51.24 | 51.88 | 583,829 | +0.73(+1.44%) |
Jan 31, 2013 | 50.63 | 51.39 | 50.59 | 51.14 | 577,004 | +0.46(+0.90%) |
Jan 30, 2013 | 51.07 | 51.36 | 50.45 | 50.68 | 499,003 | -0.43(-0.83%) |
Jan 29, 2013 | 50.71 | 51.52 | 50.61 | 51.11 | 515,075 | +0.54(+1.06%) |
Jan 28, 2013 | 50.67 | 50.78 | 50.18 | 50.57 | 417,950 | -0.17(-0.33%) |
Jan 25, 2013 | 50.48 | 50.74 | 49.82 | 50.74 | 447,045 | +0.55(+1.10%) |
Jan 24, 2013 | 50.35 | 50.67 | 49.68 | 50.18 | 594,666 | -0.04(-0.08%) |
Jan 23, 2013 | 50.70 | 50.71 | 50.06 | 50.22 | 639,776 | -0.50(-0.98%) |
Jan 22, 2013 | 50.02 | 51.14 | 49.43 | 50.72 | 808,548 | +0.76(+1.52%) |
Jan 18, 2013 | 50.22 | 50.23 | 49.61 | 49.96 | 580,624 | -0.18(-0.36%) |
Jan 17, 2013 | 49.79 | 50.28 | 49.64 | 50.14 | 756,806 | +0.78(+1.58%) |
Jan 16, 2013 | 49.98 | 49.98 | 49.12 | 49.36 | 976,830 | -1.05(-2.08%) |
Jan 15, 2013 | 49.92 | 50.58 | 49.86 | 50.41 | 571,159 | +0.17(+0.35%) |
Jan 14, 2013 | 50.16 | 50.70 | 50.06 | 50.24 | 536,083 | -0.46(-0.90%) |
Jan 11, 2013 | 51.02 | 51.08 | 50.34 | 50.70 | 528,470 | -0.43(-0.83%) |
Jan 10, 2013 | 51.69 | 51.91 | 50.52 | 51.12 | 891,113 | -0.50(-0.96%) |
Jan 09, 2013 | 50.77 | 51.74 | 50.56 | 51.62 | 948,808 | +1.31(+2.61%) |
Jan 08, 2013 | 50.97 | 51.12 | 50.20 | 50.31 | 543,877 | -0.73(-1.44%) |
Jan 07, 2013 | 50.75 | 51.27 | 50.58 | 51.05 | 406,725 | +0.02(+0.03%) |
Jan 04, 2013 | 50.20 | 51.05 | 50.10 | 51.03 | 418,549 | +0.96(+1.91%) |
Jan 03, 2013 | 50.86 | 51.07 | 50.03 | 50.07 | 843,113 | -0.95(-1.86%) |
Jan 02, 2013 | 50.81 | 51.12 | 48.99 | 51.02 | 664,278 | +2.03(+4.15%) |
Dec 31, 2012 | 47.50 | 49.21 | 47.50 | 48.99 | 417,500 | +1.30(+2.72%) |
Dec 28, 2012 | 48.10 | 48.30 | 47.62 | 47.70 | 446,092 | -0.70(-1.44%) |
Dec 27, 2012 | 48.83 | 49.05 | 47.88 | 48.39 | 514,945 | -0.24(-0.49%) |
Dec 26, 2012 | 48.86 | 49.35 | 48.59 | 48.63 | 424,164 | +0.00(+0.00%) |
Dec 24, 2012 | 48.63 | 48.72 | 48.45 | 48.63 | 209,060 | -0.15(-0.31%) |
Dec 21, 2012 | 47.81 | 48.85 | 47.81 | 48.78 | 905,332 | -0.21(-0.44%) |
Dec 20, 2012 | 48.03 | 48.99 | 47.85 | 48.99 | 836,779 | +0.97(+2.02%) |
Dec 19, 2012 | 48.04 | 48.79 | 47.96 | 48.02 | 838,206 | -0.17(-0.34%) |
Dec 18, 2012 | 47.36 | 48.71 | 47.26 | 48.19 | 1,054,859 | +0.82(+1.74%) |
Dec 17, 2012 | 46.87 | 47.39 | 46.75 | 47.36 | 553,446 | +0.55(+1.16%) |
Dec 14, 2012 | 46.48 | 47.21 | 45.79 | 46.82 | 749,107 | +1.04(+2.26%) |
Dec 13, 2012 | 45.81 | 46.22 | 45.64 | 45.78 | 406,987 | -0.02(-0.05%) |
Dec 12, 2012 | 46.13 | 46.61 | 45.59 | 45.81 | 648,040 | -0.23(-0.50%) |
Dec 11, 2012 | 45.25 | 46.07 | 44.59 | 46.04 | 745,684 | +0.85(+1.87%) |
Dec 10, 2012 | 44.97 | 45.29 | 44.72 | 45.19 | 572,406 | +0.13(+0.28%) |
Dec 07, 2012 | 45.04 | 45.17 | 44.59 | 45.06 | 284,435 | +0.17(+0.39%) |
Dec 06, 2012 | 44.61 | 44.89 | 44.46 | 44.89 | 580,068 | +0.30(+0.67%) |
Dec 05, 2012 | 44.61 | 44.91 | 44.12 | 44.59 | 643,163 | +0.21(+0.46%) |
Dec 04, 2012 | 44.32 | 45.10 | 44.04 | 44.38 | 507,417 | -0.18(-0.41%) |
Nov 30, 2012 | 44.76 | 44.87 | 44.22 | 44.57 | 756,104 | -0.14(-0.32%) |
Nov 29, 2012 | 45.10 | 45.40 | 44.39 | 44.71 | 481,479 | +0.14(+0.32%) |
Nov 28, 2012 | 43.88 | 44.61 | 43.53 | 44.57 | 375,717 | +0.36(+0.80%) |
Nov 27, 2012 | 44.45 | 44.90 | 44.16 | 44.21 | 610,055 | -0.26(-0.59%) |
Nov 26, 2012 | 44.77 | 45.01 | 44.11 | 44.47 | 456,969 | -0.31(-0.70%) |
Nov 23, 2012 | 44.45 | 44.88 | 44.34 | 44.79 | 282,380 | +0.58(+1.32%) |
Nov 21, 2012 | 44.09 | 44.47 | 43.94 | 44.20 | 466,235 | +0.13(+0.30%) |
Nov 20, 2012 | 43.72 | 44.31 | 43.64 | 44.07 | 1,010,840 | +0.17(+0.38%) |
Nov 19, 2012 | 43.24 | 44.02 | 43.24 | 43.90 | 764,059 | +1.40(+3.29%) |
Nov 16, 2012 | 42.40 | 42.85 | 41.77 | 42.50 | 868,459 | +0.25(+0.60%) |
Nov 15, 2012 | 42.77 | 43.26 | 42.23 | 42.25 | 758,869 | -0.62(-1.45%) |
Nov 14, 2012 | 43.78 | 43.87 | 42.71 | 42.87 | 651,268 | -0.69(-1.59%) |
Nov 13, 2012 | 42.99 | 43.97 | 42.99 | 43.57 | 657,803 | -0.11(-0.25%) |
Nov 12, 2012 | 44.27 | 44.28 | 43.41 | 43.68 | 489,807 | +0.01(+0.02%) |
Nov 09, 2012 | 42.94 | 44.37 | 42.68 | 43.67 | 976,327 | +0.58(+1.35%) |
Nov 08, 2012 | 43.43 | 43.61 | 42.91 | 43.09 | 692,138 | -0.54(-1.24%) |
Nov 07, 2012 | 42.67 | 44.46 | 42.67 | 43.63 | 1,175,823 | -1.36(-3.03%) |
Nov 06, 2012 | 44.46 | 45.43 | 44.24 | 44.99 | 874,599 | +0.76(+1.71%) |
Nov 05, 2012 | 43.82 | 44.52 | 43.63 | 44.24 | 730,174 | +0.40(+0.92%) |
Nov 02, 2012 | 46.07 | 46.16 | 43.68 | 43.83 | 1,469,183 | -1.98(-4.33%) |
Nov 01, 2012 | 43.32 | 45.82 | 42.67 | 45.82 | 1,095,627 | +3.07(+7.18%) |
Oct 31, 2012 | 43.16 | 43.16 | 42.37 | 42.75 | 534,086 | -0.46(-1.07%) |
Oct 26, 2012 | 43.20 | 43.21 | 43.21 | 43.21 | 619,943 | +0.13(+0.29%) |
Oct 25, 2012 | 41.84 | 43.15 | 41.54 | 43.09 | 1,095,913 | +2.09(+5.10%) |
Oct 24, 2012 | 41.72 | 41.72 | 40.91 | 40.99 | 668,875 | -0.35(-0.84%) |
Oct 23, 2012 | 41.14 | 41.60 | 40.73 | 41.34 | 569,749 | -0.13(-0.30%) |
Oct 19, 2012 | 41.51 | 41.75 | 41.25 | 41.47 | 468,768 | -0.19(-0.45%) |
Oct 18, 2012 | 41.63 | 42.07 | 41.38 | 41.66 | 886,595 | -0.28(-0.66%) |
Oct 17, 2012 | 41.91 | 42.81 | 41.29 | 41.93 | 1,688,936 | +0.25(+0.60%) |
Oct 16, 2012 | 40.71 | 41.80 | 40.61 | 41.68 | 733,731 | +1.27(+3.15%) |
Oct 15, 2012 | 39.73 | 40.43 | 39.30 | 40.40 | 365,620 | +0.80(+2.03%) |
Oct 12, 2012 | 39.85 | 40.08 | 39.11 | 39.60 | 611,225 | -0.23(-0.57%) |
Oct 11, 2012 | 39.70 | 40.04 | 39.47 | 39.83 | 948,996 | +0.40(+1.02%) |
Oct 10, 2012 | 40.00 | 40.07 | 39.17 | 39.43 | 809,686 | -0.63(-1.57%) |
Oct 09, 2012 | 40.65 | 41.36 | 39.93 | 40.06 | 832,876 | -0.53(-1.32%) |
Oct 08, 2012 | 40.25 | 40.99 | 40.20 | 40.59 | 556,239 | -0.16(-0.39%) |
Oct 05, 2012 | 41.43 | 41.50 | 40.59 | 40.75 | 447,804 | -0.27(-0.65%) |
Oct 04, 2012 | 40.48 | 41.24 | 40.41 | 41.02 | 394,790 | +0.82(+2.04%) |
Oct 03, 2012 | 40.62 | 40.78 | 40.02 | 40.20 | 410,792 | -0.39(-0.95%) |
Oct 02, 2012 | 40.84 | 41.03 | 40.26 | 40.59 | 473,956 | +0.04(+0.10%) |
Oct 01, 2012 | 41.51 | 41.68 | 40.33 | 40.55 | 930,894 | -0.64(-1.55%) |
Sep 28, 2012 | 41.43 | 41.43 | 40.54 | 41.18 | 522,085 | -0.56(-1.34%) |
Sep 27, 2012 | 41.28 | 41.77 | 40.67 | 41.74 | 564,091 | +0.82(+2.00%) |
Sep 26, 2012 | 40.55 | 41.33 | 39.92 | 40.92 | 574,996 | +0.36(+0.89%) |
Sep 25, 2012 | 42.41 | 42.41 | 40.55 | 40.56 | 758,364 | -1.46(-3.48%) |
Sep 24, 2012 | 42.10 | 42.47 | 41.76 | 42.02 | 448,951 | -0.38(-0.89%) |
Sep 21, 2012 | 43.38 | 43.50 | 42.32 | 42.40 | 876,351 | -0.41(-0.96%) |
Sep 20, 2012 | 42.33 | 42.92 | 41.73 | 42.81 | 465,973 | -0.09(-0.20%) |
Sep 19, 2012 | 42.90 | 43.32 | 42.57 | 42.90 | 485,038 | -0.02(-0.04%) |
Sep 18, 2012 | 42.66 | 43.22 | 41.83 | 42.91 | 768,621 | -0.35(-0.80%) |
Sep 17, 2012 | 44.73 | 44.73 | 43.06 | 43.26 | 861,154 | -2.10(-4.63%) |
Sep 14, 2012 | 45.38 | 46.26 | 45.02 | 45.36 | 796,195 | +0.42(+0.93%) |
Sep 13, 2012 | 44.03 | 45.55 | 43.59 | 44.94 | 571,561 | +0.93(+2.11%) |
Sep 12, 2012 | 44.05 | 44.19 | 43.06 | 44.02 | 534,225 | +0.17(+0.38%) |
Sep 11, 2012 | 43.18 | 44.04 | 43.12 | 43.85 | 547,425 | +0.78(+1.81%) |
Sep 10, 2012 | 42.84 | 43.65 | 42.84 | 43.07 | 564,896 | +0.20(+0.48%) |
Sep 07, 2012 | 41.79 | 42.89 | 41.45 | 42.87 | 404,694 | +1.68(+4.09%) |
Sep 06, 2012 | 40.90 | 41.69 | 40.81 | 41.18 | 492,014 | +0.73(+1.81%) |
Sep 05, 2012 | 40.66 | 40.89 | 40.33 | 40.45 | 366,806 | -0.20(-0.50%) |
Sep 04, 2012 | 40.47 | 40.88 | 39.79 | 40.66 | 607,301 | +0.20(+0.49%) |
Aug 31, 2012 | 40.49 | 40.64 | 39.94 | 40.46 | 369,048 | +0.39(+0.98%) |
Aug 30, 2012 | 40.59 | 40.62 | 39.59 | 40.07 | 405,594 | -0.82(-2.00%) |
Aug 29, 2012 | 41.14 | 41.23 | 40.58 | 40.88 | 406,260 | -0.30(-0.73%) |
Aug 27, 2012 | 41.54 | 41.62 | 40.82 | 41.18 | 377,409 | -0.02(-0.06%) |
Aug 24, 2012 | 41.24 | 41.44 | 40.83 | 41.21 | 299,185 | -0.20(-0.49%) |
Aug 23, 2012 | 42.06 | 42.06 | 41.20 | 41.41 | 625,704 | -0.63(-1.50%) |
Aug 22, 2012 | 41.84 | 42.19 | 41.41 | 42.04 | 357,992 | -0.02(-0.04%) |
Aug 21, 2012 | 42.14 | 42.84 | 41.83 | 42.06 | 342,376 | +0.04(+0.09%) |
Aug 20, 2012 | 41.50 | 42.02 | 41.36 | 42.02 | 347,510 | +0.36(+0.87%) |
Aug 17, 2012 | 41.65 | 41.93 | 41.43 | 41.66 | 343,654 | +0.08(+0.19%) |
Aug 16, 2012 | 41.09 | 41.82 | 40.91 | 41.58 | 218,065 | +0.54(+1.30%) |
Aug 15, 2012 | 40.83 | 41.18 | 40.59 | 41.04 | 420,437 | +0.05(+0.13%) |
Aug 14, 2012 | 41.64 | 41.82 | 40.81 | 40.99 | 354,104 | -0.35(-0.85%) |
Aug 13, 2012 | 41.65 | 41.75 | 40.71 | 41.34 | 384,851 | -0.52(-1.25%) |
Aug 10, 2012 | 41.30 | 41.94 | 41.09 | 41.86 | 270,198 | +0.32(+0.77%) |
Aug 09, 2012 | 41.21 | 41.99 | 41.02 | 41.54 | 364,541 | +0.21(+0.51%) |
Aug 08, 2012 | 41.21 | 42.12 | 41.21 | 41.33 | 383,547 | -0.09(-0.23%) |
Aug 07, 2012 | 41.36 | 41.95 | 41.26 | 41.42 | 508,892 | +0.30(+0.72%) |
Aug 06, 2012 | 40.60 | 41.63 | 40.60 | 41.13 | 429,708 | +0.80(+1.98%) |
Aug 03, 2012 | 40.06 | 40.81 | 39.77 | 40.33 | 461,992 | +1.16(+2.96%) |
Aug 02, 2012 | 39.66 | 40.38 | 38.54 | 39.17 | 672,228 | -0.85(-2.11%) |
Aug 01, 2012 | 40.52 | 40.66 | 39.66 | 40.02 | 869,993 | -0.29(-0.72%) |
Jul 31, 2012 | 39.37 | 40.78 | 39.31 | 40.31 | 1,395,380 | +0.99(+2.51%) |
Jul 30, 2012 | 38.88 | 39.39 | 38.54 | 39.32 | 962,828 | +0.45(+1.15%) |
Jul 27, 2012 | 37.91 | 39.11 | 37.63 | 38.87 | 928,848 | +1.21(+3.22%) |
Jul 26, 2012 | 36.09 | 37.94 | 36.09 | 37.66 | 1,728,675 | +2.44(+6.94%) |
Jul 25, 2012 | 36.01 | 36.19 | 35.16 | 35.22 | 1,726,018 | -0.58(-1.62%) |
Jul 24, 2012 | 37.35 | 37.47 | 35.54 | 35.80 | 1,154,929 | -1.47(-3.95%) |
Jul 23, 2012 | 36.77 | 37.47 | 36.35 | 37.27 | 655,948 | -0.56(-1.47%) |
Jul 20, 2012 | 38.44 | 38.68 | 37.73 | 37.82 | 606,808 | -0.89(-2.31%) |
Jul 19, 2012 | 39.11 | 39.26 | 38.63 | 38.72 | 557,023 | -0.27(-0.68%) |
Jul 18, 2012 | 38.17 | 39.01 | 38.17 | 38.98 | 574,896 | +0.59(+1.53%) |
Jul 17, 2012 | 38.83 | 39.00 | 37.77 | 38.39 | 603,616 | -0.26(-0.67%) |
Jul 16, 2012 | 38.72 | 38.88 | 38.27 | 38.65 | 475,451 | -0.27(-0.68%) |
Jul 13, 2012 | 37.86 | 39.04 | 37.79 | 38.92 | 575,739 | +1.29(+3.43%) |
Jul 12, 2012 | 38.77 | 40.56 | 37.07 | 37.63 | 1,632,136 | -1.45(-3.71%) |
Jul 11, 2012 | 39.60 | 39.96 | 38.87 | 39.08 | 437,065 | -0.40(-1.01%) |
Jul 10, 2012 | 40.52 | 40.52 | 39.11 | 39.48 | 551,614 | -0.26(-0.65%) |
Jul 09, 2012 | 39.82 | 39.98 | 39.38 | 39.73 | 464,893 | -0.26(-0.65%) |
Jul 06, 2012 | 40.08 | 40.45 | 39.81 | 39.99 | 558,280 | -0.69(-1.69%) |
Jul 05, 2012 | 40.16 | 41.10 | 39.79 | 40.68 | 626,128 | +0.51(+1.27%) |
Jul 03, 2012 | 39.43 | 40.52 | 39.37 | 40.17 | 529,931 | +0.91(+2.31%) |