Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.77 | 47.96 | 47.57 | 47.65 | 59,223 | -0.15(-0.30%) |
Jun 27, 2013 | 47.78 | 48.06 | 47.77 | 47.80 | 77,601 | +0.24(+0.50%) |
Jun 26, 2013 | 47.35 | 47.64 | 47.26 | 47.56 | 122,196 | +0.43(+0.91%) |
Jun 25, 2013 | 47.03 | 47.25 | 46.74 | 47.13 | 137,177 | +0.44(+0.93%) |
Jun 24, 2013 | 46.82 | 47.07 | 46.34 | 46.69 | 341,938 | -0.49(-1.05%) |
Jun 21, 2013 | 47.30 | 47.38 | 46.78 | 47.19 | 127,169 | +0.28(+0.60%) |
Jun 20, 2013 | 47.80 | 47.80 | 46.81 | 46.91 | 168,254 | -1.30(-2.69%) |
Jun 19, 2013 | 49.03 | 49.03 | 48.20 | 48.20 | 101,412 | -0.77(-1.57%) |
Jun 18, 2013 | 48.65 | 49.03 | 48.65 | 48.97 | 76,634 | +0.34(+0.69%) |
Jun 17, 2013 | 48.62 | 48.88 | 48.46 | 48.64 | 70,814 | +0.27(+0.55%) |
Jun 14, 2013 | 48.41 | 48.68 | 48.23 | 48.37 | 63,772 | -0.10(-0.20%) |
Jun 13, 2013 | 47.73 | 48.53 | 47.73 | 48.47 | 56,232 | +0.68(+1.42%) |
Jun 12, 2013 | 48.39 | 48.49 | 47.78 | 47.79 | 57,008 | -0.22(-0.46%) |
Jun 11, 2013 | 48.13 | 48.42 | 48.00 | 48.01 | 59,986 | -0.45(-0.93%) |
Jun 10, 2013 | 48.63 | 48.63 | 48.39 | 48.46 | 62,231 | +0.02(+0.04%) |
Jun 07, 2013 | 48.10 | 48.44 | 48.05 | 48.44 | 81,158 | +0.43(+0.90%) |
Jun 06, 2013 | 47.57 | 48.01 | 47.39 | 48.01 | 133,492 | +0.43(+0.90%) |
Jun 05, 2013 | 48.08 | 48.09 | 47.57 | 47.58 | 116,372 | -0.64(-1.33%) |
Jun 04, 2013 | 48.30 | 48.50 | 48.00 | 48.23 | 60,046 | -0.12(-0.25%) |
Jun 03, 2013 | 48.11 | 48.35 | 47.90 | 48.35 | 82,771 | +0.35(+0.73%) |
May 31, 2013 | 48.54 | 48.79 | 47.95 | 48.00 | 59,920 | -0.63(-1.30%) |
May 30, 2013 | 48.57 | 48.90 | 48.57 | 48.63 | 65,123 | +0.09(+0.19%) |
May 29, 2013 | 48.83 | 48.83 | 48.29 | 48.54 | 117,471 | -0.50(-1.01%) |
May 28, 2013 | 49.25 | 49.45 | 48.89 | 49.03 | 119,482 | +0.06(+0.12%) |
May 24, 2013 | 48.90 | 48.97 | 48.68 | 48.97 | 79,331 | -0.11(-0.23%) |
May 23, 2013 | 48.74 | 49.20 | 48.68 | 49.08 | 202,221 | -0.01(-0.02%) |
May 22, 2013 | 49.56 | 49.98 | 48.93 | 49.09 | 329,305 | -0.40(-0.82%) |
May 21, 2013 | 49.51 | 49.58 | 49.31 | 49.50 | 76,832 | +0.05(+0.11%) |
May 20, 2013 | 49.50 | 49.63 | 49.40 | 49.44 | 287,675 | -0.05(-0.09%) |
May 17, 2013 | 49.18 | 49.49 | 49.15 | 49.49 | 50,507 | +0.47(+0.96%) |
May 16, 2013 | 49.21 | 49.28 | 48.95 | 49.02 | 94,904 | -0.26(-0.52%) |
May 15, 2013 | 48.81 | 49.40 | 48.81 | 49.27 | 78,597 | +0.79(+1.63%) |
May 13, 2013 | 48.48 | 48.55 | 48.35 | 48.48 | 58,941 | -0.03(-0.06%) |
May 10, 2013 | 48.37 | 48.52 | 48.27 | 48.51 | 40,261 | +0.16(+0.33%) |
May 09, 2013 | 48.50 | 48.60 | 48.29 | 48.35 | 94,281 | -0.18(-0.36%) |
May 08, 2013 | 48.37 | 48.57 | 48.37 | 48.53 | 60,083 | +0.02(+0.03%) |
May 07, 2013 | 48.25 | 48.51 | 48.22 | 48.51 | 252,069 | +0.29(+0.60%) |
May 06, 2013 | 48.37 | 48.37 | 48.18 | 48.22 | 50,222 | -0.17(-0.35%) |
May 03, 2013 | 48.40 | 48.52 | 48.36 | 48.39 | 99,572 | +0.36(+0.75%) |
May 02, 2013 | 47.83 | 48.06 | 47.78 | 48.03 | 73,604 | +0.27(+0.56%) |
May 01, 2013 | 48.16 | 48.16 | 47.71 | 47.77 | 119,867 | -0.46(-0.96%) |
Apr 30, 2013 | 48.04 | 48.24 | 47.90 | 48.23 | 92,294 | +0.12(+0.25%) |
Apr 29, 2013 | 47.81 | 48.16 | 47.81 | 48.11 | 89,756 | +0.34(+0.72%) |
Apr 26, 2013 | 47.77 | 47.85 | 47.66 | 47.77 | 58,204 | -0.11(-0.22%) |
Apr 25, 2013 | 47.74 | 48.08 | 47.74 | 47.87 | 127,932 | +0.24(+0.50%) |
Apr 24, 2013 | 47.49 | 47.71 | 47.46 | 47.64 | 64,362 | +0.18(+0.39%) |
Apr 23, 2013 | 47.24 | 47.45 | 47.05 | 47.45 | 97,533 | +0.34(+0.71%) |
Apr 22, 2013 | 46.93 | 47.23 | 46.71 | 47.12 | 108,816 | +0.21(+0.45%) |
Apr 19, 2013 | 46.64 | 46.91 | 46.59 | 46.91 | 43,447 | +0.37(+0.78%) |
Apr 18, 2013 | 46.66 | 46.77 | 46.36 | 46.55 | 83,895 | -0.10(-0.21%) |
Apr 17, 2013 | 46.90 | 46.90 | 46.37 | 46.64 | 80,815 | -0.49(-1.05%) |
Apr 16, 2013 | 46.90 | 47.14 | 46.83 | 47.14 | 117,144 | +0.56(+1.21%) |
Apr 15, 2013 | 47.40 | 47.40 | 46.58 | 46.58 | 147,748 | -1.06(-2.22%) |
Apr 12, 2013 | 47.62 | 47.68 | 47.39 | 47.63 | 86,394 | -0.14(-0.30%) |
Apr 11, 2013 | 47.62 | 47.89 | 47.62 | 47.78 | 69,977 | +0.13(+0.27%) |
Apr 10, 2013 | 47.23 | 47.73 | 47.23 | 47.65 | 89,197 | +0.50(+1.06%) |
Apr 09, 2013 | 46.99 | 47.31 | 46.97 | 47.15 | 187,671 | +0.21(+0.45%) |
Apr 08, 2013 | 46.67 | 46.95 | 46.61 | 46.93 | 41,514 | +0.24(+0.50%) |
Apr 05, 2013 | 46.49 | 46.74 | 46.34 | 46.70 | 76,496 | -0.18(-0.39%) |
Apr 04, 2013 | 46.55 | 46.88 | 46.55 | 46.88 | 109,609 | +0.36(+0.77%) |
Apr 03, 2013 | 46.99 | 47.04 | 46.42 | 46.52 | 76,998 | -0.42(-0.90%) |
Apr 02, 2013 | 46.97 | 47.06 | 46.80 | 46.95 | 52,120 | +0.09(+0.19%) |
Apr 01, 2013 | 47.09 | 47.11 | 46.80 | 46.86 | 79,393 | -0.22(-0.47%) |
Mar 28, 2013 | 46.78 | 47.15 | 46.73 | 47.08 | 63,295 | +0.29(+0.62%) |
Mar 27, 2013 | 46.52 | 46.80 | 46.41 | 46.79 | 66,100 | +0.08(+0.18%) |
Mar 26, 2013 | 46.43 | 46.71 | 46.43 | 46.71 | 63,765 | +0.39(+0.85%) |
Mar 25, 2013 | 46.54 | 46.63 | 46.19 | 46.31 | 144,700 | -0.10(-0.21%) |
Mar 22, 2013 | 46.24 | 46.42 | 46.24 | 46.41 | 77,331 | +0.26(+0.56%) |
Mar 21, 2013 | 46.25 | 46.33 | 46.07 | 46.15 | 129,665 | -0.29(-0.62%) |
Mar 20, 2013 | 46.24 | 46.46 | 46.24 | 46.44 | 53,141 | +0.37(+0.81%) |
Mar 19, 2013 | 46.09 | 46.20 | 45.80 | 46.07 | 70,769 | -0.04(-0.08%) |
Mar 18, 2013 | 46.01 | 46.27 | 45.91 | 46.11 | 89,040 | -0.21(-0.46%) |
Mar 15, 2013 | 46.21 | 46.34 | 46.13 | 46.32 | 58,592 | +0.02(+0.03%) |
Mar 14, 2013 | 46.20 | 46.36 | 46.15 | 46.30 | 107,822 | +0.20(+0.44%) |
Mar 13, 2013 | 45.96 | 46.11 | 45.87 | 46.10 | 70,124 | +0.14(+0.31%) |
Mar 12, 2013 | 45.95 | 46.04 | 45.84 | 45.96 | 122,934 | +0.02(+0.04%) |
Mar 11, 2013 | 45.68 | 45.94 | 45.67 | 45.94 | 65,155 | +0.17(+0.38%) |
Mar 08, 2013 | 45.65 | 45.81 | 45.57 | 45.76 | 81,947 | +0.23(+0.50%) |
Mar 07, 2013 | 45.52 | 45.63 | 45.48 | 45.54 | 89,226 | +0.03(+0.07%) |
Mar 06, 2013 | 45.58 | 45.61 | 45.45 | 45.51 | 90,013 | +0.03(+0.07%) |
Mar 05, 2013 | 45.29 | 45.54 | 45.29 | 45.48 | 61,679 | +0.33(+0.74%) |
Mar 04, 2013 | 44.94 | 45.14 | 44.84 | 45.14 | 62,698 | +0.14(+0.32%) |
Mar 01, 2013 | 44.73 | 45.05 | 44.68 | 45.00 | 67,763 | +0.09(+0.20%) |
Feb 28, 2013 | 45.07 | 45.23 | 44.91 | 44.91 | 86,150 | -0.10(-0.22%) |
Feb 27, 2013 | 44.57 | 45.11 | 44.57 | 45.01 | 86,701 | +0.45(+1.00%) |
Feb 26, 2013 | 44.50 | 44.60 | 44.26 | 44.56 | 65,422 | -0.36(-0.81%) |
Feb 22, 2013 | 44.73 | 44.95 | 44.69 | 44.92 | 61,543 | +0.44(+0.99%) |
Feb 21, 2013 | 44.61 | 44.62 | 44.39 | 44.48 | 96,066 | -0.22(-0.49%) |
Feb 20, 2013 | 45.14 | 45.19 | 44.70 | 44.70 | 57,468 | -0.48(-1.06%) |
Feb 19, 2013 | 45.01 | 45.18 | 45.01 | 45.18 | 112,095 | +0.31(+0.69%) |
Feb 15, 2013 | 44.93 | 44.99 | 44.69 | 44.87 | 99,545 | +0.01(+0.02%) |
Feb 14, 2013 | 44.83 | 44.89 | 44.78 | 44.86 | 54,045 | -0.14(-0.32%) |
Feb 13, 2013 | 45.01 | 45.07 | 44.92 | 45.01 | 92,786 | +0.04(+0.08%) |
Feb 12, 2013 | 44.86 | 44.98 | 44.79 | 44.97 | 83,960 | +0.15(+0.34%) |
Feb 11, 2013 | 44.77 | 44.86 | 44.75 | 44.82 | 74,888 | +0.02(+0.03%) |
Feb 08, 2013 | 44.73 | 44.83 | 44.73 | 44.80 | 82,814 | +0.20(+0.44%) |
Feb 07, 2013 | 44.64 | 44.67 | 44.37 | 44.61 | 161,243 | -0.03(-0.07%) |
Feb 06, 2013 | 44.38 | 44.64 | 44.35 | 44.64 | 359,705 | +0.45(+1.03%) |
Feb 04, 2013 | 44.33 | 44.42 | 44.17 | 44.18 | 706,393 | -0.39(-0.88%) |
Feb 01, 2013 | 44.38 | 44.59 | 44.38 | 44.58 | 76,917 | +0.36(+0.81%) |
Jan 31, 2013 | 44.25 | 44.33 | 44.15 | 44.22 | 115,790 | -0.09(-0.21%) |
Jan 30, 2013 | 44.51 | 44.58 | 44.28 | 44.31 | 106,641 | -0.20(-0.44%) |
Jan 29, 2013 | 44.14 | 44.53 | 44.14 | 44.51 | 108,262 | +0.29(+0.65%) |
Jan 28, 2013 | 44.21 | 44.24 | 44.04 | 44.22 | 158,222 | +0.00(+0.00%) |
Jan 25, 2013 | 44.12 | 44.22 | 43.99 | 44.22 | 121,819 | +0.26(+0.58%) |
Jan 24, 2013 | 43.93 | 44.14 | 43.89 | 43.96 | 305,480 | +0.09(+0.21%) |
Jan 23, 2013 | 43.95 | 43.98 | 43.77 | 43.87 | 96,381 | -0.08(-0.19%) |
Jan 22, 2013 | 43.65 | 43.96 | 43.65 | 43.96 | 121,475 | +0.27(+0.63%) |
Jan 18, 2013 | 43.49 | 43.69 | 43.39 | 43.68 | 86,477 | +0.19(+0.43%) |
Jan 17, 2013 | 43.27 | 43.59 | 43.27 | 43.49 | 95,402 | +0.38(+0.87%) |
Jan 16, 2013 | 43.13 | 43.18 | 43.06 | 43.12 | 111,815 | -0.07(-0.16%) |
Jan 15, 2013 | 43.01 | 43.21 | 43.01 | 43.18 | 986,053 | +0.05(+0.10%) |
Jan 14, 2013 | 43.08 | 43.21 | 43.04 | 43.14 | 84,053 | +0.07(+0.16%) |
Jan 11, 2013 | 43.04 | 43.10 | 42.97 | 43.07 | 86,097 | +0.04(+0.09%) |
Jan 10, 2013 | 42.94 | 43.05 | 42.78 | 43.03 | 1,151,514 | +0.30(+0.71%) |
Jan 09, 2013 | 42.65 | 42.78 | 42.65 | 42.73 | 105,443 | +0.11(+0.27%) |
Jan 08, 2013 | 42.73 | 42.80 | 42.53 | 42.62 | 142,829 | -0.20(-0.48%) |
Jan 07, 2013 | 42.89 | 42.90 | 42.72 | 42.82 | 118,728 | -0.18(-0.42%) |
Jan 04, 2013 | 42.88 | 43.04 | 42.82 | 43.00 | 179,761 | +0.22(+0.51%) |
Jan 03, 2013 | 42.85 | 42.98 | 42.69 | 42.78 | 174,910 | -0.07(-0.16%) |
Jan 02, 2013 | 42.65 | 42.85 | 42.50 | 42.85 | 374,763 | +0.95(+2.27%) |
Dec 31, 2012 | 41.11 | 41.90 | 41.11 | 41.90 | 222,599 | +0.66(+1.59%) |
Dec 28, 2012 | 41.47 | 41.64 | 41.22 | 41.25 | 92,183 | -0.43(-1.03%) |
Dec 27, 2012 | 41.74 | 41.79 | 41.26 | 41.68 | 170,801 | -0.09(-0.22%) |
Dec 26, 2012 | 42.03 | 42.11 | 41.71 | 41.77 | 192,533 | -0.19(-0.45%) |
Dec 24, 2012 | 42.09 | 42.12 | 41.90 | 41.96 | 71,186 | -0.21(-0.49%) |
Dec 21, 2012 | 42.09 | 42.27 | 41.97 | 42.16 | 615,414 | -0.33(-0.78%) |
Dec 20, 2012 | 42.38 | 42.49 | 42.25 | 42.49 | 108,662 | +0.14(+0.34%) |
Dec 19, 2012 | 42.66 | 42.69 | 42.35 | 42.35 | 132,963 | -0.25(-0.60%) |
Dec 18, 2012 | 42.35 | 42.64 | 42.19 | 42.60 | 156,794 | +0.32(+0.76%) |
Dec 17, 2012 | 42.01 | 42.28 | 42.01 | 42.28 | 247,546 | +0.34(+0.82%) |
Dec 14, 2012 | 41.97 | 42.07 | 41.89 | 41.94 | 88,331 | -0.02(-0.05%) |
Dec 13, 2012 | 42.18 | 42.27 | 41.88 | 41.96 | 104,530 | -0.19(-0.46%) |
Dec 12, 2012 | 42.21 | 42.48 | 42.14 | 42.15 | 117,695 | +0.05(+0.11%) |
Dec 11, 2012 | 42.00 | 42.24 | 42.00 | 42.11 | 3,208,807 | +0.20(+0.48%) |
Dec 10, 2012 | 41.78 | 41.98 | 41.78 | 41.91 | 171,015 | +0.10(+0.23%) |
Dec 07, 2012 | 41.74 | 41.84 | 41.61 | 41.81 | 85,287 | +0.16(+0.38%) |
Dec 06, 2012 | 41.52 | 41.67 | 41.52 | 41.65 | 107,125 | +0.13(+0.31%) |
Dec 05, 2012 | 41.43 | 41.67 | 41.25 | 41.53 | 682,134 | +0.09(+0.22%) |
Dec 04, 2012 | 41.47 | 41.63 | 41.41 | 41.44 | 697,944 | -0.36(-0.86%) |
Nov 30, 2012 | 41.73 | 41.87 | 41.66 | 41.79 | 66,635 | +0.10(+0.25%) |
Nov 29, 2012 | 41.63 | 41.74 | 41.47 | 41.69 | 118,582 | +0.21(+0.51%) |
Nov 28, 2012 | 41.01 | 41.52 | 40.79 | 41.48 | 793,023 | +0.34(+0.84%) |
Nov 27, 2012 | 41.19 | 41.40 | 41.11 | 41.14 | 430,066 | -0.08(-0.19%) |
Nov 26, 2012 | 41.10 | 41.21 | 41.00 | 41.21 | 81,866 | +0.02(+0.06%) |
Nov 23, 2012 | 40.88 | 41.19 | 40.88 | 41.19 | 23,826 | +0.46(+1.13%) |
Nov 21, 2012 | 40.70 | 40.76 | 40.62 | 40.73 | 90,212 | +0.05(+0.13%) |
Nov 20, 2012 | 40.65 | 40.73 | 40.39 | 40.68 | 124,130 | +0.04(+0.11%) |
Nov 19, 2012 | 40.29 | 40.65 | 40.29 | 40.63 | 104,141 | +0.63(+1.58%) |
Nov 16, 2012 | 39.71 | 40.01 | 39.50 | 40.00 | 133,073 | +0.28(+0.71%) |
Nov 15, 2012 | 39.84 | 39.97 | 39.57 | 39.72 | 155,995 | -0.13(-0.34%) |
Nov 14, 2012 | 40.52 | 40.52 | 39.78 | 39.85 | 240,792 | -0.54(-1.35%) |
Nov 13, 2012 | 40.36 | 40.77 | 40.27 | 40.39 | 93,996 | -0.08(-0.20%) |
Nov 12, 2012 | 40.63 | 40.64 | 40.45 | 40.48 | 150,363 | -0.07(-0.18%) |
Nov 09, 2012 | 40.45 | 40.91 | 40.37 | 40.55 | 301,206 | -0.06(-0.15%) |
Nov 08, 2012 | 41.03 | 41.18 | 40.58 | 40.61 | 179,242 | -0.54(-1.30%) |
Nov 07, 2012 | 41.50 | 41.50 | 40.82 | 41.15 | 973,853 | -0.70(-1.67%) |
Nov 06, 2012 | 41.75 | 41.98 | 41.61 | 41.84 | 56,086 | +0.25(+0.61%) |
Nov 05, 2012 | 41.38 | 41.65 | 41.30 | 41.59 | 41,983 | +0.03(+0.07%) |
Nov 02, 2012 | 42.16 | 42.16 | 41.54 | 41.56 | 87,447 | -0.45(-1.06%) |
Nov 01, 2012 | 41.72 | 42.08 | 41.72 | 42.01 | 108,854 | +0.35(+0.84%) |
Oct 31, 2012 | 41.81 | 41.91 | 41.52 | 41.66 | 174,763 | +0.04(+0.11%) |
Oct 26, 2012 | 41.55 | 41.61 | 41.61 | 41.61 | 69,338 | +0.06(+0.14%) |
Oct 25, 2012 | 41.61 | 41.69 | 41.34 | 41.55 | 116,987 | +0.19(+0.47%) |
Oct 24, 2012 | 41.55 | 41.60 | 41.32 | 41.36 | 114,104 | -0.11(-0.27%) |
Oct 23, 2012 | 41.61 | 41.61 | 41.23 | 41.47 | 139,917 | -0.64(-1.51%) |
Oct 19, 2012 | 42.61 | 42.61 | 42.04 | 42.11 | 98,802 | -0.62(-1.46%) |
Oct 18, 2012 | 42.55 | 42.77 | 42.53 | 42.73 | 131,447 | +0.04(+0.10%) |
Oct 17, 2012 | 42.41 | 42.73 | 42.40 | 42.69 | 494,550 | +0.29(+0.68%) |
Oct 16, 2012 | 42.11 | 42.41 | 42.11 | 42.40 | 223,403 | +0.45(+1.06%) |
Oct 15, 2012 | 41.70 | 41.98 | 41.63 | 41.95 | 148,357 | +0.29(+0.69%) |
Oct 12, 2012 | 41.82 | 41.95 | 41.60 | 41.66 | 59,750 | -0.13(-0.30%) |
Oct 11, 2012 | 42.00 | 42.02 | 41.78 | 41.79 | 305,517 | -0.01(-0.02%) |
Oct 10, 2012 | 42.07 | 42.07 | 41.75 | 41.80 | 180,566 | -0.30(-0.71%) |
Oct 09, 2012 | 42.43 | 42.49 | 42.09 | 42.09 | 233,673 | -0.36(-0.86%) |
Oct 08, 2012 | 42.38 | 42.47 | 42.33 | 42.46 | 89,164 | -0.01(-0.03%) |
Oct 05, 2012 | 42.52 | 42.68 | 42.38 | 42.47 | 835,139 | +0.13(+0.32%) |
Oct 04, 2012 | 42.15 | 42.37 | 42.14 | 42.34 | 393,764 | +0.34(+0.81%) |
Oct 03, 2012 | 41.92 | 42.11 | 41.76 | 42.00 | 193,773 | +0.14(+0.34%) |
Oct 02, 2012 | 41.97 | 42.07 | 41.75 | 41.86 | 604,292 | +0.01(+0.04%) |
Oct 01, 2012 | 41.94 | 42.15 | 41.80 | 41.84 | 57,214 | +0.01(+0.02%) |
Sep 28, 2012 | 41.83 | 41.95 | 41.61 | 41.83 | 60,908 | -0.10(-0.25%) |
Sep 27, 2012 | 41.87 | 42.05 | 41.69 | 41.94 | 123,540 | +0.22(+0.52%) |
Sep 26, 2012 | 41.84 | 41.88 | 41.66 | 41.72 | 859,599 | -0.16(-0.39%) |
Sep 25, 2012 | 42.33 | 42.34 | 41.86 | 41.89 | 98,257 | -0.33(-0.77%) |
Sep 24, 2012 | 42.10 | 42.28 | 42.01 | 42.21 | 71,590 | +0.03(+0.08%) |
Sep 21, 2012 | 42.32 | 42.33 | 42.18 | 42.18 | 126,969 | +0.08(+0.19%) |
Sep 20, 2012 | 41.84 | 42.13 | 41.80 | 42.10 | 59,305 | +0.12(+0.28%) |
Sep 19, 2012 | 41.91 | 42.07 | 41.86 | 41.98 | 112,491 | +0.04(+0.09%) |
Sep 18, 2012 | 41.94 | 42.00 | 41.86 | 41.94 | 235,519 | -0.04(-0.11%) |
Sep 17, 2012 | 42.06 | 42.11 | 41.90 | 41.99 | 141,734 | -0.20(-0.46%) |
Sep 14, 2012 | 42.26 | 42.47 | 42.06 | 42.18 | 128,842 | -0.03(-0.08%) |
Sep 13, 2012 | 41.68 | 42.25 | 41.57 | 42.22 | 2,739,910 | +0.53(+1.28%) |
Sep 12, 2012 | 41.75 | 41.79 | 41.58 | 41.68 | 221,154 | +0.04(+0.11%) |
Sep 11, 2012 | 41.60 | 41.74 | 41.55 | 41.64 | 70,325 | +0.08(+0.20%) |
Sep 10, 2012 | 41.59 | 41.74 | 41.53 | 41.56 | 140,801 | -0.07(-0.16%) |
Sep 07, 2012 | 41.56 | 41.65 | 41.56 | 41.62 | 878,771 | +0.10(+0.23%) |
Sep 06, 2012 | 41.05 | 41.53 | 41.05 | 41.53 | 154,137 | +0.67(+1.65%) |
Sep 05, 2012 | 40.94 | 41.00 | 40.79 | 40.86 | 148,751 | -0.06(-0.14%) |
Sep 04, 2012 | 40.99 | 41.03 | 40.71 | 40.91 | 124,224 | -0.04(-0.11%) |
Aug 31, 2012 | 41.11 | 41.13 | 40.83 | 40.96 | 101,248 | +0.08(+0.20%) |
Aug 30, 2012 | 40.92 | 40.97 | 40.76 | 40.88 | 126,311 | -0.17(-0.41%) |
Aug 29, 2012 | 41.05 | 41.16 | 40.94 | 41.05 | 144,047 | +0.06(+0.14%) |
Aug 27, 2012 | 41.10 | 41.10 | 40.96 | 40.99 | 167,825 | -0.04(-0.10%) |
Aug 24, 2012 | 40.72 | 41.08 | 40.69 | 41.03 | 1,358,673 | +0.27(+0.65%) |
Aug 23, 2012 | 40.96 | 40.96 | 40.69 | 40.76 | 328,080 | -0.28(-0.68%) |
Aug 22, 2012 | 41.12 | 41.14 | 40.89 | 41.04 | 1,192,612 | -0.14(-0.34%) |
Aug 21, 2012 | 41.36 | 41.50 | 41.13 | 41.18 | 173,343 | -0.12(-0.29%) |
Aug 20, 2012 | 41.30 | 41.33 | 41.20 | 41.30 | 173,009 | -0.05(-0.12%) |
Aug 17, 2012 | 41.41 | 41.41 | 41.27 | 41.35 | 63,022 | -0.05(-0.12%) |
Aug 16, 2012 | 41.30 | 41.44 | 41.18 | 41.40 | 113,698 | +0.14(+0.34%) |
Aug 15, 2012 | 41.28 | 41.34 | 41.23 | 41.26 | 120,733 | -0.09(-0.21%) |
Aug 14, 2012 | 41.51 | 41.51 | 41.26 | 41.35 | 401,149 | +0.02(+0.05%) |
Aug 13, 2012 | 41.32 | 41.33 | 41.15 | 41.33 | 152,529 | +0.00(+0.00%) |
Aug 10, 2012 | 41.05 | 41.38 | 40.98 | 41.33 | 151,049 | +0.17(+0.41%) |
Aug 09, 2012 | 41.08 | 41.24 | 41.05 | 41.16 | 183,833 | +0.01(+0.02%) |
Aug 08, 2012 | 41.03 | 41.16 | 40.93 | 41.15 | 219,785 | +0.05(+0.13%) |
Aug 07, 2012 | 41.18 | 41.30 | 41.10 | 41.10 | 1,231,727 | +0.07(+0.18%) |
Aug 06, 2012 | 40.98 | 41.16 | 40.98 | 41.03 | 191,125 | +0.10(+0.23%) |
Aug 03, 2012 | 40.84 | 41.01 | 40.82 | 40.93 | 642,575 | +0.57(+1.42%) |
Aug 02, 2012 | 40.38 | 40.62 | 40.09 | 40.36 | 1,549,604 | -0.32(-0.78%) |
Aug 01, 2012 | 40.74 | 40.92 | 40.65 | 40.68 | 92,523 | +0.05(+0.13%) |
Jul 31, 2012 | 40.65 | 40.79 | 40.60 | 40.62 | 85,654 | -0.01(-0.04%) |
Jul 30, 2012 | 40.57 | 40.68 | 40.46 | 40.64 | 115,797 | +0.09(+0.22%) |
Jul 27, 2012 | 40.10 | 40.67 | 40.07 | 40.55 | 1,538,862 | +0.69(+1.74%) |
Jul 26, 2012 | 39.70 | 39.95 | 39.66 | 39.86 | 905,667 | +0.57(+1.44%) |
Jul 25, 2012 | 39.39 | 39.50 | 39.21 | 39.29 | 86,848 | +0.04(+0.09%) |
Jul 24, 2012 | 39.64 | 39.67 | 39.03 | 39.25 | 106,387 | -0.41(-1.02%) |
Jul 23, 2012 | 39.58 | 39.74 | 39.46 | 39.66 | 117,345 | -0.35(-0.88%) |
Jul 20, 2012 | 40.09 | 40.13 | 39.93 | 40.01 | 84,954 | -0.25(-0.62%) |
Jul 19, 2012 | 40.28 | 40.32 | 40.07 | 40.26 | 105,365 | +0.07(+0.18%) |
Jul 18, 2012 | 39.80 | 40.22 | 39.74 | 40.18 | 90,654 | +0.27(+0.69%) |
Jul 17, 2012 | 39.70 | 39.96 | 39.48 | 39.91 | 125,780 | +0.37(+0.93%) |
Jul 16, 2012 | 39.48 | 39.60 | 39.33 | 39.55 | 163,129 | -0.01(-0.02%) |
Jul 13, 2012 | 39.12 | 39.55 | 39.12 | 39.55 | 99,095 | +0.49(+1.26%) |
Jul 12, 2012 | 38.99 | 39.21 | 38.81 | 39.06 | 404,183 | -0.14(-0.36%) |
Jul 11, 2012 | 39.23 | 39.30 | 39.00 | 39.20 | 144,637 | +0.01(+0.04%) |
Jul 10, 2012 | 39.46 | 39.52 | 39.04 | 39.19 | 77,710 | -0.21(-0.52%) |
Jul 09, 2012 | 39.46 | 39.46 | 39.24 | 39.39 | 45,306 | -0.12(-0.30%) |
Jul 06, 2012 | 39.49 | 39.53 | 39.32 | 39.51 | 75,453 | -0.26(-0.67%) |
Jul 05, 2012 | 39.78 | 39.91 | 39.57 | 39.77 | 179,461 | -0.05(-0.13%) |
Jul 03, 2012 | 39.72 | 39.88 | 39.69 | 39.82 | 60,286 | +0.12(+0.31%) |