Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.55 | 44.02 | 43.30 | 43.86 | 2,870,561 | +0.33(+0.76%) |
Jun 27, 2013 | 43.22 | 43.61 | 43.22 | 43.53 | 3,666,880 | +1.48(+3.53%) |
Jun 26, 2013 | 41.98 | 42.23 | 41.79 | 42.05 | 3,792,483 | -0.05(-0.12%) |
Jun 25, 2013 | 42.23 | 42.38 | 41.74 | 42.10 | 4,884,946 | +0.75(+1.81%) |
Jun 24, 2013 | 41.33 | 41.68 | 40.86 | 41.35 | 4,180,300 | -0.95(-2.24%) |
Jun 21, 2013 | 42.29 | 42.41 | 41.82 | 42.29 | 3,338,931 | -0.04(-0.10%) |
Jun 20, 2013 | 42.55 | 42.76 | 41.77 | 42.33 | 7,593,413 | -1.68(-3.82%) |
Jun 19, 2013 | 45.02 | 45.03 | 43.98 | 44.02 | 3,141,607 | -1.16(-2.57%) |
Jun 18, 2013 | 45.06 | 45.31 | 44.89 | 45.18 | 1,686,177 | +0.25(+0.55%) |
Jun 17, 2013 | 44.96 | 45.14 | 44.71 | 44.93 | 1,718,890 | +0.26(+0.59%) |
Jun 14, 2013 | 45.01 | 45.14 | 44.49 | 44.67 | 2,449,963 | -0.63(-1.38%) |
Jun 13, 2013 | 44.81 | 45.38 | 44.64 | 45.29 | 3,236,470 | +0.22(+0.49%) |
Jun 12, 2013 | 45.56 | 45.65 | 44.99 | 45.07 | 2,231,725 | -0.37(-0.82%) |
Jun 11, 2013 | 45.34 | 45.77 | 45.20 | 45.44 | 5,052,727 | -0.62(-1.34%) |
Jun 10, 2013 | 46.37 | 46.37 | 45.99 | 46.06 | 2,110,849 | -0.53(-1.13%) |
Jun 07, 2013 | 46.45 | 46.61 | 46.23 | 46.59 | 2,729,231 | -0.71(-1.50%) |
Jun 06, 2013 | 47.14 | 47.33 | 46.82 | 47.30 | 4,291,586 | +0.21(+0.44%) |
Jun 05, 2013 | 47.55 | 47.59 | 47.08 | 47.09 | 2,292,586 | -0.82(-1.70%) |
Jun 04, 2013 | 48.11 | 48.39 | 47.75 | 47.91 | 2,708,003 | -0.57(-1.17%) |
Jun 03, 2013 | 47.98 | 48.54 | 47.77 | 48.48 | 3,565,628 | +0.96(+2.01%) |
May 31, 2013 | 47.97 | 47.97 | 47.50 | 47.52 | 2,471,460 | -0.59(-1.23%) |
May 30, 2013 | 47.87 | 48.26 | 47.87 | 48.11 | 1,783,480 | +0.45(+0.93%) |
May 29, 2013 | 47.71 | 47.80 | 47.48 | 47.67 | 1,604,778 | +0.08(+0.17%) |
May 28, 2013 | 47.82 | 47.86 | 47.49 | 47.59 | 1,834,766 | +0.49(+1.03%) |
May 24, 2013 | 47.03 | 47.14 | 46.91 | 47.10 | 1,977,147 | -0.26(-0.56%) |
May 23, 2013 | 47.03 | 47.43 | 46.96 | 47.36 | 2,050,533 | -0.35(-0.74%) |
May 22, 2013 | 48.25 | 48.67 | 47.59 | 47.72 | 2,207,033 | -0.40(-0.82%) |
May 21, 2013 | 48.15 | 48.25 | 47.88 | 48.11 | 1,048,643 | -0.04(-0.09%) |
May 20, 2013 | 48.03 | 48.20 | 47.89 | 48.16 | 1,932,327 | +0.20(+0.41%) |
May 17, 2013 | 47.92 | 48.07 | 47.77 | 47.96 | 1,904,403 | +0.04(+0.09%) |
May 16, 2013 | 47.90 | 48.11 | 47.87 | 47.92 | 2,335,581 | +0.43(+0.90%) |
May 15, 2013 | 47.39 | 47.59 | 47.29 | 47.49 | 1,856,617 | +0.67(+1.43%) |
May 13, 2013 | 46.97 | 47.16 | 46.74 | 46.82 | 2,017,007 | -0.21(-0.46%) |
May 10, 2013 | 46.83 | 47.08 | 46.62 | 47.03 | 8,102,448 | -1.36(-2.81%) |
May 09, 2013 | 48.63 | 48.82 | 48.27 | 48.39 | 2,630,989 | +0.05(+0.10%) |
May 08, 2013 | 48.40 | 48.47 | 48.21 | 48.34 | 1,852,361 | +0.11(+0.22%) |
May 07, 2013 | 48.22 | 48.30 | 48.02 | 48.24 | 1,540,909 | +0.19(+0.39%) |
May 06, 2013 | 48.02 | 48.19 | 47.92 | 48.05 | 1,849,376 | -0.31(-0.63%) |
May 03, 2013 | 48.12 | 48.51 | 48.10 | 48.35 | 2,303,181 | +0.39(+0.81%) |
May 02, 2013 | 47.54 | 47.97 | 47.42 | 47.97 | 1,856,427 | +0.28(+0.59%) |
May 01, 2013 | 48.00 | 48.07 | 47.57 | 47.69 | 1,819,984 | -0.48(-0.99%) |
Apr 30, 2013 | 47.73 | 48.30 | 47.59 | 48.16 | 2,506,672 | +0.94(+1.99%) |
Apr 29, 2013 | 47.16 | 47.40 | 47.02 | 47.22 | 1,505,591 | +0.38(+0.81%) |
Apr 26, 2013 | 46.99 | 47.26 | 46.80 | 46.84 | 1,528,249 | -0.41(-0.87%) |
Apr 25, 2013 | 47.02 | 47.38 | 47.02 | 47.26 | 2,660,314 | +0.72(+1.54%) |
Apr 24, 2013 | 46.45 | 46.73 | 46.45 | 46.54 | 2,315,907 | +0.30(+0.64%) |
Apr 23, 2013 | 46.08 | 46.33 | 45.98 | 46.24 | 2,235,811 | +0.17(+0.38%) |
Apr 22, 2013 | 46.01 | 46.18 | 45.86 | 46.07 | 1,794,203 | +0.53(+1.16%) |
Apr 19, 2013 | 45.72 | 45.74 | 45.49 | 45.54 | 1,447,214 | +0.36(+0.80%) |
Apr 18, 2013 | 45.51 | 45.51 | 45.08 | 45.18 | 2,462,594 | -0.69(-1.51%) |
Apr 17, 2013 | 45.95 | 45.95 | 45.51 | 45.87 | 3,613,637 | -0.77(-1.66%) |
Apr 16, 2013 | 46.51 | 46.68 | 46.35 | 46.65 | 3,117,549 | +1.39(+3.08%) |
Apr 15, 2013 | 46.14 | 46.14 | 45.19 | 45.25 | 5,600,316 | -0.19(-0.42%) |
Apr 12, 2013 | 45.72 | 45.81 | 45.20 | 45.44 | 5,711,413 | -1.48(-3.15%) |
Apr 11, 2013 | 46.83 | 47.05 | 46.81 | 46.92 | 1,836,420 | -0.07(-0.16%) |
Apr 10, 2013 | 46.74 | 47.15 | 46.67 | 46.99 | 2,012,522 | +0.88(+1.91%) |
Apr 09, 2013 | 45.89 | 46.31 | 45.67 | 46.11 | 3,221,378 | +0.37(+0.81%) |
Apr 08, 2013 | 45.56 | 45.80 | 45.43 | 45.74 | 1,994,179 | -0.24(-0.52%) |
Apr 05, 2013 | 45.65 | 46.08 | 45.45 | 45.98 | 3,253,677 | -0.91(-1.93%) |
Apr 04, 2013 | 46.75 | 46.98 | 46.51 | 46.89 | 2,801,128 | -0.86(-1.80%) |
Apr 03, 2013 | 48.08 | 48.25 | 47.63 | 47.74 | 4,108,736 | -0.44(-0.91%) |
Apr 02, 2013 | 48.20 | 48.44 | 48.09 | 48.18 | 3,891,797 | -0.31(-0.63%) |
Apr 01, 2013 | 48.82 | 48.96 | 48.44 | 48.49 | 2,365,078 | -0.51(-1.04%) |
Mar 28, 2013 | 48.89 | 49.06 | 48.77 | 49.00 | 2,117,118 | -0.10(-0.20%) |
Mar 27, 2013 | 48.64 | 49.20 | 48.60 | 49.10 | 1,893,246 | +0.08(+0.17%) |
Mar 26, 2013 | 48.77 | 49.05 | 48.70 | 49.01 | 2,455,569 | +0.80(+1.66%) |
Mar 25, 2013 | 48.44 | 48.61 | 47.98 | 48.21 | 3,795,534 | +0.59(+1.23%) |
Mar 22, 2013 | 47.41 | 47.64 | 47.41 | 47.63 | 2,103,105 | +0.49(+1.03%) |
Mar 21, 2013 | 47.26 | 47.38 | 47.10 | 47.14 | 3,272,951 | -0.72(-1.50%) |
Mar 20, 2013 | 48.03 | 48.15 | 47.84 | 47.86 | 2,285,273 | -0.12(-0.24%) |
Mar 19, 2013 | 48.23 | 48.31 | 47.63 | 47.97 | 2,859,300 | -0.17(-0.36%) |
Mar 18, 2013 | 48.17 | 48.34 | 48.08 | 48.15 | 2,970,858 | -0.32(-0.66%) |
Mar 15, 2013 | 48.58 | 48.62 | 48.25 | 48.47 | 3,191,682 | -0.82(-1.67%) |
Mar 14, 2013 | 49.28 | 49.38 | 49.10 | 49.29 | 1,254,993 | +0.01(+0.02%) |
Mar 13, 2013 | 49.33 | 49.33 | 48.99 | 49.28 | 2,538,879 | -0.11(-0.22%) |
Mar 12, 2013 | 49.57 | 49.71 | 49.29 | 49.39 | 2,933,003 | -0.63(-1.25%) |
Mar 11, 2013 | 49.98 | 50.08 | 49.87 | 50.02 | 2,143,355 | -0.35(-0.70%) |
Mar 08, 2013 | 50.36 | 50.48 | 50.17 | 50.37 | 3,040,670 | -0.32(-0.63%) |
Mar 07, 2013 | 50.50 | 50.77 | 50.38 | 50.69 | 2,086,438 | -0.24(-0.47%) |
Mar 06, 2013 | 51.13 | 51.13 | 50.81 | 50.93 | 2,194,732 | -0.34(-0.66%) |
Mar 05, 2013 | 51.10 | 51.43 | 51.09 | 51.27 | 3,027,457 | +0.45(+0.88%) |
Mar 04, 2013 | 50.63 | 50.83 | 50.36 | 50.83 | 3,200,967 | -0.24(-0.47%) |
Mar 01, 2013 | 50.58 | 51.07 | 50.41 | 51.07 | 2,716,236 | +0.21(+0.41%) |
Feb 28, 2013 | 51.19 | 51.29 | 50.83 | 50.86 | 1,964,484 | -0.40(-0.79%) |
Feb 27, 2013 | 50.60 | 51.29 | 50.55 | 51.26 | 1,617,528 | +0.72(+1.42%) |
Feb 26, 2013 | 50.52 | 50.64 | 50.33 | 50.55 | 1,645,215 | +0.66(+1.32%) |
Feb 25, 2013 | 51.12 | 51.12 | 49.80 | 49.89 | 2,788,041 | -1.21(-2.37%) |
Feb 22, 2013 | 51.00 | 51.16 | 50.88 | 51.10 | 2,433,798 | +0.41(+0.81%) |
Feb 21, 2013 | 50.79 | 50.81 | 50.41 | 50.69 | 4,031,039 | -0.23(-0.45%) |
Feb 20, 2013 | 51.48 | 51.49 | 50.87 | 50.92 | 3,244,602 | +0.45(+0.90%) |
Feb 19, 2013 | 50.50 | 50.75 | 50.46 | 50.46 | 4,343,890 | +0.19(+0.38%) |
Feb 15, 2013 | 50.38 | 50.39 | 50.15 | 50.27 | 1,539,813 | -0.02(-0.05%) |
Feb 14, 2013 | 49.97 | 50.31 | 49.96 | 50.30 | 1,753,428 | +0.36(+0.73%) |
Feb 13, 2013 | 50.02 | 50.18 | 49.83 | 49.94 | 2,428,752 | +0.63(+1.29%) |
Feb 12, 2013 | 49.04 | 49.54 | 49.00 | 49.30 | 2,234,167 | +0.00(+0.00%) |
Feb 11, 2013 | 48.90 | 49.35 | 48.90 | 49.30 | 1,541,652 | +0.20(+0.40%) |
Feb 08, 2013 | 48.81 | 49.13 | 48.81 | 49.10 | 2,180,508 | +0.87(+1.79%) |
Feb 07, 2013 | 48.39 | 48.39 | 47.93 | 48.24 | 2,791,856 | -0.17(-0.36%) |
Feb 06, 2013 | 48.33 | 48.44 | 48.10 | 48.41 | 1,749,613 | -0.07(-0.15%) |
Feb 04, 2013 | 48.73 | 48.75 | 48.34 | 48.49 | 3,639,135 | -0.60(-1.23%) |
Feb 01, 2013 | 49.16 | 49.23 | 48.97 | 49.09 | 2,703,569 | -0.02(-0.05%) |
Jan 31, 2013 | 49.14 | 49.22 | 49.02 | 49.11 | 2,231,672 | -0.01(-0.02%) |
Jan 30, 2013 | 49.36 | 49.47 | 49.05 | 49.12 | 3,328,052 | -0.26(-0.53%) |
Jan 29, 2013 | 49.24 | 49.51 | 49.17 | 49.38 | 2,581,820 | +0.64(+1.32%) |
Jan 28, 2013 | 48.44 | 48.78 | 48.44 | 48.74 | 3,602,653 | -0.54(-1.10%) |
Jan 25, 2013 | 49.24 | 49.33 | 48.84 | 49.28 | 4,254,351 | -1.00(-1.98%) |
Jan 24, 2013 | 50.28 | 50.46 | 50.17 | 50.28 | 2,698,297 | -0.52(-1.02%) |
Jan 23, 2013 | 50.60 | 50.85 | 50.51 | 50.80 | 2,154,643 | -0.57(-1.11%) |
Jan 22, 2013 | 51.45 | 51.46 | 51.20 | 51.37 | 2,191,927 | -0.12(-0.22%) |
Jan 18, 2013 | 51.40 | 51.52 | 51.13 | 51.49 | 1,937,428 | -0.22(-0.43%) |
Jan 17, 2013 | 51.64 | 51.93 | 51.55 | 51.71 | 1,891,355 | +0.47(+0.92%) |
Jan 16, 2013 | 51.16 | 51.36 | 50.99 | 51.24 | 2,309,561 | -0.32(-0.62%) |
Jan 15, 2013 | 51.29 | 51.57 | 51.20 | 51.56 | 3,168,358 | -0.36(-0.70%) |
Jan 14, 2013 | 52.00 | 52.03 | 51.68 | 51.92 | 2,125,654 | -0.07(-0.13%) |
Jan 11, 2013 | 51.99 | 52.05 | 51.75 | 51.99 | 2,434,991 | -0.30(-0.57%) |
Jan 10, 2013 | 52.17 | 52.34 | 51.93 | 52.29 | 3,922,433 | +0.63(+1.21%) |
Jan 09, 2013 | 51.61 | 51.84 | 51.54 | 51.66 | 1,712,366 | +0.00(+0.00%) |
Jan 08, 2013 | 51.87 | 51.87 | 51.53 | 51.66 | 2,042,429 | -0.34(-0.65%) |
Jan 07, 2013 | 52.15 | 52.15 | 51.92 | 52.00 | 1,986,517 | -0.44(-0.83%) |
Jan 04, 2013 | 52.29 | 52.51 | 52.15 | 52.43 | 3,308,524 | -0.21(-0.41%) |
Jan 03, 2013 | 52.56 | 52.98 | 52.51 | 52.65 | 3,648,768 | -0.91(-1.71%) |
Jan 02, 2013 | 53.31 | 53.59 | 52.23 | 53.56 | 3,356,076 | +1.33(+2.55%) |
Dec 31, 2012 | 51.37 | 52.28 | 51.35 | 52.23 | 1,585,199 | +0.90(+1.75%) |
Dec 28, 2012 | 51.32 | 51.62 | 51.26 | 51.33 | 3,933,933 | +0.49(+0.97%) |
Dec 27, 2012 | 50.75 | 51.12 | 50.47 | 50.83 | 3,907,751 | +0.23(+0.46%) |
Dec 26, 2012 | 50.91 | 51.06 | 50.60 | 50.60 | 1,063,026 | -0.12(-0.24%) |
Dec 24, 2012 | 50.74 | 50.83 | 50.62 | 50.73 | 508,368 | -0.10(-0.19%) |
Dec 21, 2012 | 50.53 | 50.93 | 50.41 | 50.83 | 3,050,748 | -0.53(-1.03%) |
Dec 20, 2012 | 51.10 | 51.40 | 51.02 | 51.35 | 2,049,696 | -0.07(-0.14%) |
Dec 19, 2012 | 51.54 | 51.69 | 51.32 | 51.43 | 2,023,146 | +0.05(+0.10%) |
Dec 18, 2012 | 51.10 | 51.43 | 50.93 | 51.38 | 2,854,445 | +0.17(+0.33%) |
Dec 17, 2012 | 50.75 | 51.25 | 50.73 | 51.21 | 1,628,898 | +0.30(+0.60%) |
Dec 14, 2012 | 50.86 | 51.14 | 50.81 | 50.91 | 1,459,312 | +0.04(+0.08%) |
Dec 13, 2012 | 50.90 | 51.25 | 50.76 | 50.87 | 1,932,660 | +0.19(+0.37%) |
Dec 12, 2012 | 50.73 | 51.01 | 50.56 | 50.68 | 1,906,864 | +0.02(+0.05%) |
Dec 11, 2012 | 50.38 | 50.69 | 50.32 | 50.65 | 1,836,932 | +0.48(+0.95%) |
Dec 10, 2012 | 49.92 | 50.21 | 49.72 | 50.18 | 2,280,437 | +0.32(+0.64%) |
Dec 07, 2012 | 49.86 | 49.96 | 49.67 | 49.86 | 1,622,148 | +0.29(+0.58%) |
Dec 06, 2012 | 49.27 | 49.60 | 49.17 | 49.57 | 1,541,420 | +0.43(+0.88%) |
Dec 05, 2012 | 49.20 | 49.46 | 49.07 | 49.14 | 2,106,404 | +0.29(+0.58%) |
Dec 04, 2012 | 48.84 | 49.05 | 48.32 | 48.85 | 1,960,358 | -0.03(-0.06%) |
Nov 30, 2012 | 49.02 | 49.06 | 48.83 | 48.88 | 2,224,997 | -0.05(-0.10%) |
Nov 29, 2012 | 49.07 | 49.13 | 48.78 | 48.93 | 1,802,828 | +0.27(+0.56%) |
Nov 28, 2012 | 48.09 | 48.75 | 47.81 | 48.66 | 1,479,123 | +0.43(+0.88%) |
Nov 27, 2012 | 48.49 | 48.60 | 48.17 | 48.23 | 2,173,815 | +0.07(+0.15%) |
Nov 26, 2012 | 48.17 | 48.19 | 47.99 | 48.16 | 2,122,913 | -0.20(-0.42%) |
Nov 23, 2012 | 48.31 | 48.42 | 48.01 | 48.37 | 1,154,528 | +0.75(+1.57%) |
Nov 21, 2012 | 47.46 | 47.72 | 47.40 | 47.62 | 2,639,349 | -0.20(-0.41%) |
Nov 20, 2012 | 47.39 | 47.82 | 47.26 | 47.82 | 2,372,177 | +0.20(+0.43%) |
Nov 19, 2012 | 47.05 | 47.68 | 47.05 | 47.61 | 1,861,958 | +1.18(+2.54%) |
Nov 16, 2012 | 46.14 | 46.51 | 45.89 | 46.43 | 2,513,988 | -0.08(-0.18%) |
Nov 15, 2012 | 46.33 | 46.64 | 46.15 | 46.51 | 2,769,951 | +0.11(+0.25%) |
Nov 14, 2012 | 47.26 | 47.33 | 46.23 | 46.40 | 3,680,266 | -0.43(-0.91%) |
Nov 13, 2012 | 46.72 | 47.10 | 46.64 | 46.83 | 3,794,428 | -0.45(-0.95%) |
Nov 12, 2012 | 47.21 | 47.42 | 47.16 | 47.28 | 1,808,283 | +0.30(+0.63%) |
Nov 09, 2012 | 46.99 | 47.45 | 46.88 | 46.98 | 2,471,795 | +0.12(+0.26%) |
Nov 08, 2012 | 47.39 | 47.68 | 46.79 | 46.86 | 4,481,233 | -0.64(-1.35%) |
Nov 07, 2012 | 48.00 | 48.10 | 47.26 | 47.50 | 2,973,112 | -0.74(-1.53%) |
Nov 06, 2012 | 48.01 | 48.40 | 47.95 | 48.23 | 2,844,766 | +0.65(+1.36%) |
Nov 05, 2012 | 47.35 | 47.65 | 47.18 | 47.59 | 2,082,272 | +0.16(+0.35%) |
Nov 02, 2012 | 47.79 | 47.91 | 47.33 | 47.42 | 2,555,440 | -0.18(-0.37%) |
Nov 01, 2012 | 47.17 | 47.73 | 47.14 | 47.60 | 1,563,264 | +0.41(+0.86%) |
Oct 31, 2012 | 47.54 | 47.58 | 46.99 | 47.19 | 1,686,527 | +0.17(+0.37%) |
Oct 26, 2012 | 46.96 | 47.02 | 47.02 | 47.02 | 1,514,838 | -0.41(-0.86%) |
Oct 25, 2012 | 47.70 | 48.02 | 47.19 | 47.43 | 1,976,743 | +1.02(+2.19%) |
Oct 24, 2012 | 46.76 | 46.86 | 46.39 | 46.42 | 1,594,578 | -0.01(-0.02%) |
Oct 23, 2012 | 46.63 | 46.65 | 46.19 | 46.42 | 2,248,713 | -0.65(-1.38%) |
Oct 19, 2012 | 47.72 | 47.73 | 46.92 | 47.07 | 2,588,012 | -1.23(-2.56%) |
Oct 18, 2012 | 48.25 | 48.62 | 48.19 | 48.31 | 1,906,592 | -0.02(-0.03%) |
Oct 17, 2012 | 48.16 | 48.45 | 47.99 | 48.33 | 1,686,607 | +0.34(+0.72%) |
Oct 16, 2012 | 47.65 | 48.10 | 47.65 | 47.98 | 2,663,278 | +0.65(+1.37%) |
Oct 15, 2012 | 47.11 | 47.39 | 46.92 | 47.33 | 1,518,195 | +0.42(+0.89%) |
Oct 12, 2012 | 46.88 | 47.20 | 46.70 | 46.92 | 1,806,092 | -0.35(-0.75%) |
Oct 11, 2012 | 47.40 | 47.52 | 47.19 | 47.27 | 1,653,134 | +0.18(+0.38%) |
Oct 10, 2012 | 47.53 | 47.53 | 46.97 | 47.09 | 2,235,349 | -0.82(-1.71%) |
Oct 09, 2012 | 48.45 | 48.47 | 47.78 | 47.91 | 2,085,219 | -0.70(-1.43%) |
Oct 08, 2012 | 48.49 | 48.65 | 48.40 | 48.60 | 1,248,164 | -0.46(-0.94%) |
Oct 05, 2012 | 49.21 | 49.54 | 48.88 | 49.06 | 2,054,459 | +0.09(+0.18%) |
Oct 04, 2012 | 48.77 | 49.08 | 48.67 | 48.97 | 1,952,875 | +0.36(+0.74%) |
Oct 03, 2012 | 48.78 | 48.81 | 48.33 | 48.61 | 3,196,854 | +0.11(+0.22%) |
Oct 02, 2012 | 49.01 | 49.08 | 48.28 | 48.51 | 3,609,374 | -0.39(-0.79%) |
Oct 01, 2012 | 48.82 | 49.47 | 48.63 | 48.89 | 1,671,848 | +0.43(+0.88%) |
Sep 28, 2012 | 48.69 | 48.70 | 48.37 | 48.46 | 2,845,429 | -0.39(-0.81%) |
Sep 27, 2012 | 48.60 | 49.04 | 48.44 | 48.86 | 1,702,479 | +1.02(+2.14%) |
Sep 26, 2012 | 47.99 | 48.09 | 47.65 | 47.83 | 1,838,990 | -0.13(-0.27%) |
Sep 25, 2012 | 48.86 | 48.98 | 47.96 | 47.96 | 2,924,007 | -0.84(-1.73%) |
Sep 24, 2012 | 48.69 | 48.91 | 48.55 | 48.81 | 1,704,817 | +0.02(+0.05%) |
Sep 21, 2012 | 49.15 | 49.15 | 48.70 | 48.78 | 1,168,571 | -0.02(-0.03%) |
Sep 20, 2012 | 48.50 | 48.81 | 48.23 | 48.80 | 2,422,607 | -0.47(-0.95%) |
Sep 19, 2012 | 49.15 | 49.38 | 49.00 | 49.27 | 1,460,982 | +0.15(+0.30%) |
Sep 18, 2012 | 49.04 | 49.25 | 48.89 | 49.12 | 1,473,002 | +0.07(+0.15%) |
Sep 17, 2012 | 49.38 | 49.41 | 48.86 | 49.05 | 1,606,218 | -0.58(-1.17%) |
Sep 14, 2012 | 49.51 | 50.19 | 49.50 | 49.63 | 3,255,895 | +0.84(+1.71%) |
Sep 13, 2012 | 47.34 | 48.92 | 47.22 | 48.79 | 3,108,403 | +1.31(+2.76%) |
Sep 12, 2012 | 47.56 | 47.69 | 47.36 | 47.48 | 1,687,130 | +0.49(+1.05%) |
Sep 11, 2012 | 46.92 | 47.29 | 46.88 | 46.99 | 1,447,849 | +0.41(+0.88%) |
Sep 10, 2012 | 47.00 | 47.01 | 46.48 | 46.58 | 1,219,901 | -0.70(-1.49%) |
Sep 07, 2012 | 46.97 | 47.39 | 46.97 | 47.28 | 2,666,948 | +1.09(+2.36%) |
Sep 06, 2012 | 45.20 | 46.34 | 45.20 | 46.19 | 2,407,025 | +1.05(+2.32%) |
Sep 05, 2012 | 45.08 | 45.15 | 44.85 | 45.15 | 2,815,301 | -0.69(-1.50%) |
Sep 04, 2012 | 45.84 | 45.96 | 45.46 | 45.83 | 2,499,892 | -0.30(-0.66%) |
Aug 31, 2012 | 46.13 | 46.38 | 45.83 | 46.14 | 1,388,932 | +0.38(+0.82%) |
Aug 30, 2012 | 46.00 | 46.06 | 45.53 | 45.76 | 1,800,260 | -0.78(-1.67%) |
Aug 29, 2012 | 46.57 | 46.66 | 46.43 | 46.54 | 1,409,269 | +0.30(+0.64%) |
Aug 27, 2012 | 46.42 | 46.51 | 46.20 | 46.24 | 2,381,365 | -0.61(-1.31%) |
Aug 24, 2012 | 46.33 | 46.94 | 46.28 | 46.86 | 1,389,210 | +0.07(+0.16%) |
Aug 23, 2012 | 47.06 | 47.11 | 46.72 | 46.78 | 1,976,497 | -0.34(-0.71%) |
Aug 22, 2012 | 46.67 | 47.23 | 46.61 | 47.12 | 2,400,078 | -0.07(-0.16%) |
Aug 21, 2012 | 47.66 | 47.73 | 47.16 | 47.19 | 1,881,117 | -0.33(-0.69%) |
Aug 20, 2012 | 47.00 | 47.55 | 46.98 | 47.52 | 6,368,151 | +0.18(+0.38%) |
Aug 17, 2012 | 47.37 | 47.39 | 47.19 | 47.34 | 1,599,884 | -0.44(-0.93%) |
Aug 16, 2012 | 47.53 | 47.91 | 47.38 | 47.78 | 1,866,401 | +0.48(+1.00%) |
Aug 15, 2012 | 47.27 | 47.45 | 47.21 | 47.31 | 1,345,128 | -0.27(-0.57%) |
Aug 14, 2012 | 47.77 | 47.80 | 47.48 | 47.58 | 824,412 | +0.35(+0.75%) |
Aug 13, 2012 | 47.24 | 47.39 | 46.98 | 47.23 | 1,346,477 | -0.58(-1.22%) |
Aug 10, 2012 | 47.33 | 47.87 | 47.19 | 47.81 | 1,404,463 | +0.47(+0.99%) |
Aug 09, 2012 | 47.33 | 47.56 | 47.28 | 47.34 | 1,817,569 | +0.80(+1.71%) |
Aug 08, 2012 | 46.34 | 46.76 | 46.30 | 46.55 | 953,904 | +0.13(+0.28%) |
Aug 07, 2012 | 46.28 | 46.65 | 46.28 | 46.42 | 2,123,964 | +0.26(+0.57%) |
Aug 06, 2012 | 46.10 | 46.40 | 46.03 | 46.15 | 1,392,358 | +0.29(+0.63%) |
Aug 03, 2012 | 45.51 | 46.05 | 45.47 | 45.87 | 2,133,636 | +1.05(+2.34%) |
Aug 02, 2012 | 44.91 | 45.26 | 44.51 | 44.82 | 2,262,382 | -0.99(-2.17%) |
Aug 01, 2012 | 46.22 | 46.24 | 45.72 | 45.81 | 1,927,410 | +0.25(+0.54%) |
Jul 31, 2012 | 45.91 | 46.01 | 45.56 | 45.56 | 2,433,433 | +0.87(+1.94%) |
Jul 30, 2012 | 44.77 | 44.96 | 44.64 | 44.69 | 1,972,945 | -0.33(-0.73%) |
Jul 27, 2012 | 44.15 | 45.15 | 44.10 | 45.02 | 2,214,918 | +1.72(+3.97%) |
Jul 26, 2012 | 43.11 | 43.43 | 43.01 | 43.30 | 2,309,430 | +0.90(+2.13%) |
Jul 25, 2012 | 42.51 | 42.64 | 42.18 | 42.40 | 1,579,670 | +0.16(+0.39%) |
Jul 24, 2012 | 42.61 | 42.64 | 41.98 | 42.24 | 1,848,360 | -0.08(-0.19%) |
Jul 23, 2012 | 42.10 | 42.37 | 41.74 | 42.32 | 1,570,991 | -1.11(-2.55%) |
Jul 20, 2012 | 43.50 | 43.53 | 43.24 | 43.42 | 1,606,384 | -0.49(-1.12%) |
Jul 19, 2012 | 43.87 | 44.01 | 43.67 | 43.92 | 1,421,338 | +0.59(+1.36%) |
Jul 18, 2012 | 42.98 | 43.51 | 42.98 | 43.33 | 1,902,301 | -0.43(-0.99%) |
Jul 17, 2012 | 43.53 | 43.81 | 43.06 | 43.76 | 1,979,473 | +0.61(+1.42%) |
Jul 16, 2012 | 43.13 | 43.36 | 42.95 | 43.15 | 1,469,045 | -0.20(-0.45%) |
Jul 13, 2012 | 42.79 | 43.48 | 42.79 | 43.34 | 1,953,172 | +0.94(+2.22%) |
Jul 12, 2012 | 42.25 | 42.53 | 42.01 | 42.40 | 2,279,588 | -1.01(-2.32%) |
Jul 11, 2012 | 43.47 | 43.65 | 43.17 | 43.41 | 1,491,130 | +0.09(+0.21%) |
Jul 10, 2012 | 44.03 | 44.05 | 43.23 | 43.32 | 1,988,663 | -0.43(-0.97%) |
Jul 09, 2012 | 43.74 | 43.81 | 43.57 | 43.74 | 1,370,819 | -0.30(-0.67%) |
Jul 06, 2012 | 44.24 | 44.28 | 43.89 | 44.04 | 2,604,970 | -1.18(-2.61%) |
Jul 05, 2012 | 45.25 | 45.45 | 45.08 | 45.22 | 1,727,758 | -0.16(-0.34%) |
Jul 03, 2012 | 44.99 | 45.42 | 44.90 | 45.37 | 1,265,180 | +0.92(+2.06%) |