Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.99 | 36.40 | 35.98 | 36.34 | 43,105 | +0.18(+0.50%) |
Jul 30, 2013 | 36.24 | 36.32 | 35.98 | 36.16 | 44,175 | +0.13(+0.36%) |
Jul 29, 2013 | 36.19 | 36.41 | 35.84 | 36.03 | 44,808 | -0.13(-0.36%) |
Jul 26, 2013 | 36.49 | 36.49 | 36.15 | 36.16 | 83,080 | -0.26(-0.71%) |
Jul 25, 2013 | 36.87 | 36.97 | 36.17 | 36.42 | 55,962 | -0.18(-0.49%) |
Jul 24, 2013 | 36.80 | 37.09 | 36.49 | 36.60 | 123,711 | -0.41(-1.11%) |
Jul 23, 2013 | 37.99 | 37.99 | 36.67 | 37.01 | 170,655 | -0.78(-2.06%) |
Jul 22, 2013 | 37.74 | 37.80 | 37.44 | 37.79 | 30,676 | -0.11(-0.29%) |
Jul 19, 2013 | 37.56 | 37.93 | 37.26 | 37.90 | 50,603 | +0.11(+0.29%) |
Jul 18, 2013 | 37.71 | 37.85 | 37.46 | 37.79 | 55,197 | -0.25(-0.66%) |
Jul 17, 2013 | 38.30 | 38.34 | 37.95 | 38.04 | 35,535 | -0.51(-1.32%) |
Jul 16, 2013 | 38.45 | 39.04 | 38.35 | 38.55 | 24,648 | +0.40(+1.05%) |
Jul 15, 2013 | 38.27 | 38.36 | 38.03 | 38.15 | 33,910 | -0.40(-1.04%) |
Jul 12, 2013 | 39.38 | 39.69 | 38.48 | 38.55 | 54,286 | -1.11(-2.80%) |
Jul 11, 2013 | 39.40 | 39.85 | 38.60 | 39.66 | 73,074 | +0.27(+0.69%) |
Jul 10, 2013 | 39.31 | 39.54 | 39.18 | 39.39 | 44,069 | -0.03(-0.08%) |
Jul 09, 2013 | 38.27 | 39.50 | 38.27 | 39.42 | 146,354 | +1.52(+4.01%) |
Jul 08, 2013 | 37.86 | 38.08 | 37.80 | 37.90 | 64,053 | +0.37(+0.99%) |
Jul 05, 2013 | 38.02 | 38.27 | 37.44 | 37.53 | 49,279 | -0.64(-1.68%) |
Jul 03, 2013 | 38.45 | 38.45 | 37.89 | 38.17 | 42,088 | -0.03(-0.08%) |
Jul 02, 2013 | 38.07 | 38.30 | 37.74 | 38.20 | 83,096 | +0.13(+0.34%) |
Jul 01, 2013 | 38.45 | 38.58 | 37.97 | 38.07 | 109,174 | -0.60(-1.55%) |
Jun 28, 2013 | 40.40 | 40.40 | 38.40 | 38.67 | 274,231 | -2.24(-5.48%) |
Jun 26, 2013 | 41.02 | 41.18 | 40.69 | 40.91 | 23,354 | -0.01(-0.02%) |
Jun 25, 2013 | 41.14 | 41.30 | 40.70 | 40.92 | 26,715 | -0.24(-0.58%) |
Jun 24, 2013 | 40.94 | 41.16 | 40.90 | 41.16 | 50,936 | -0.74(-1.77%) |
Jun 21, 2013 | 41.84 | 42.21 | 41.74 | 41.90 | 39,335 | -0.19(-0.45%) |
Jun 20, 2013 | 42.46 | 42.48 | 41.59 | 42.09 | 76,878 | -0.71(-1.66%) |
Jun 19, 2013 | 41.50 | 43.00 | 41.40 | 42.80 | 85,137 | +1.15(+2.76%) |
Jun 18, 2013 | 40.76 | 41.69 | 40.67 | 41.65 | 53,115 | +0.64(+1.56%) |
Jun 17, 2013 | 40.00 | 41.06 | 39.98 | 41.01 | 55,910 | +0.75(+1.86%) |
Jun 14, 2013 | 40.36 | 40.62 | 40.23 | 40.26 | 30,289 | -0.33(-0.81%) |
Jun 13, 2013 | 40.67 | 40.67 | 40.05 | 40.59 | 22,997 | -0.13(-0.32%) |
Jun 12, 2013 | 41.17 | 41.31 | 40.21 | 40.72 | 72,854 | -0.77(-1.86%) |
Jun 11, 2013 | 41.18 | 41.54 | 40.93 | 41.49 | 31,363 | +0.32(+0.78%) |
Jun 10, 2013 | 41.69 | 41.69 | 40.61 | 41.17 | 52,671 | -0.83(-1.98%) |
Jun 07, 2013 | 41.67 | 42.08 | 41.43 | 42.00 | 37,925 | +0.50(+1.20%) |
Jun 06, 2013 | 40.86 | 41.50 | 40.86 | 41.50 | 27,838 | +0.72(+1.77%) |
Jun 05, 2013 | 41.33 | 41.41 | 40.78 | 40.78 | 37,092 | -0.96(-2.30%) |
Jun 04, 2013 | 41.66 | 41.77 | 41.19 | 41.74 | 39,261 | -0.35(-0.83%) |
Jun 03, 2013 | 42.81 | 42.89 | 41.39 | 42.09 | 105,241 | -0.38(-0.89%) |
May 31, 2013 | 42.25 | 42.84 | 42.05 | 42.47 | 115,437 | +0.10(+0.23%) |
May 30, 2013 | 42.86 | 43.00 | 41.86 | 42.37 | 86,047 | -0.07(-0.16%) |
May 29, 2013 | 41.76 | 42.54 | 41.37 | 42.44 | 93,534 | +0.76(+1.82%) |
May 28, 2013 | 41.60 | 41.81 | 41.15 | 41.68 | 95,686 | +1.06(+2.61%) |
May 24, 2013 | 40.05 | 40.65 | 40.01 | 40.62 | 21,102 | +0.08(+0.20%) |
May 23, 2013 | 40.10 | 40.63 | 39.80 | 40.54 | 56,295 | +0.34(+0.85%) |
May 22, 2013 | 39.30 | 40.24 | 39.30 | 40.20 | 63,574 | +0.93(+2.37%) |
May 21, 2013 | 39.09 | 39.46 | 38.84 | 39.27 | 51,623 | -0.28(-0.71%) |
May 20, 2013 | 39.54 | 39.79 | 39.15 | 39.55 | 72,123 | -0.04(-0.10%) |
May 17, 2013 | 39.66 | 39.83 | 39.33 | 39.59 | 53,920 | -0.14(-0.35%) |
May 16, 2013 | 40.20 | 40.27 | 39.65 | 39.73 | 68,327 | -0.61(-1.51%) |
May 15, 2013 | 40.46 | 40.80 | 40.26 | 40.34 | 31,516 | -0.48(-1.18%) |
May 13, 2013 | 40.01 | 41.00 | 40.01 | 40.82 | 61,385 | +1.04(+2.61%) |
May 10, 2013 | 40.43 | 40.47 | 39.25 | 39.78 | 70,522 | -0.77(-1.90%) |
May 09, 2013 | 39.82 | 40.80 | 39.77 | 40.55 | 97,429 | +0.69(+1.73%) |
May 08, 2013 | 40.10 | 40.23 | 39.53 | 39.86 | 53,738 | -0.43(-1.07%) |
May 07, 2013 | 40.14 | 40.56 | 39.89 | 40.29 | 53,791 | +0.11(+0.27%) |
May 06, 2013 | 40.34 | 40.47 | 39.93 | 40.18 | 109,907 | -1.44(-3.46%) |
May 03, 2013 | 42.28 | 41.95 | 41.51 | 41.62 | 47,771 | -0.24(-0.57%) |
May 02, 2013 | 41.48 | 41.94 | 41.15 | 41.86 | 31,727 | +0.76(+1.85%) |
May 01, 2013 | 40.87 | 41.37 | 40.60 | 41.10 | 91,175 | -0.39(-0.94%) |
Apr 30, 2013 | 42.13 | 42.13 | 41.38 | 41.49 | 113,796 | -0.35(-0.84%) |
Apr 29, 2013 | 40.15 | 41.98 | 40.15 | 41.84 | 171,062 | +2.57(+6.54%) |
Apr 26, 2013 | 39.64 | 39.64 | 39.15 | 39.27 | 75,366 | -0.31(-0.78%) |
Apr 25, 2013 | 39.42 | 39.74 | 39.30 | 39.58 | 14,515 | +0.24(+0.61%) |
Apr 24, 2013 | 39.40 | 39.40 | 39.03 | 39.34 | 16,155 | +0.43(+1.11%) |
Apr 23, 2013 | 40.00 | 40.00 | 38.87 | 38.91 | 34,843 | -0.87(-2.19%) |
Apr 22, 2013 | 40.11 | 40.11 | 39.68 | 39.78 | 40,321 | -0.84(-2.07%) |
Apr 19, 2013 | 40.60 | 40.83 | 40.43 | 40.62 | 53,352 | +0.19(+0.47%) |
Apr 18, 2013 | 41.14 | 41.20 | 40.36 | 40.43 | 36,126 | -0.34(-0.83%) |
Apr 17, 2013 | 40.57 | 41.10 | 40.57 | 40.77 | 77,216 | +0.21(+0.52%) |
Apr 16, 2013 | 40.03 | 40.69 | 40.03 | 40.56 | 65,197 | +0.80(+2.01%) |
Apr 15, 2013 | 40.27 | 40.57 | 39.68 | 39.76 | 63,040 | -1.43(-3.47%) |
Apr 12, 2013 | 40.02 | 41.20 | 39.08 | 41.19 | 36,631 | +0.56(+1.38%) |
Apr 11, 2013 | 40.72 | 41.11 | 40.56 | 40.63 | 18,732 | +0.05(+0.13%) |
Apr 10, 2013 | 40.40 | 41.42 | 39.88 | 40.58 | 112,706 | +0.33(+0.82%) |
Apr 09, 2013 | 39.08 | 40.37 | 39.08 | 40.25 | 60,328 | +0.58(+1.46%) |
Apr 08, 2013 | 39.60 | 39.89 | 39.48 | 39.67 | 59,962 | -0.15(-0.38%) |
Apr 05, 2013 | 40.03 | 40.06 | 39.52 | 39.82 | 42,500 | -0.10(-0.25%) |
Apr 04, 2013 | 40.06 | 40.35 | 39.80 | 39.92 | 23,091 | -0.40(-0.99%) |
Apr 03, 2013 | 40.33 | 40.41 | 39.93 | 40.32 | 81,240 | +0.13(+0.32%) |
Apr 02, 2013 | 40.37 | 40.50 | 39.62 | 40.19 | 102,814 | -0.01(-0.02%) |
Apr 01, 2013 | 40.70 | 40.74 | 39.31 | 40.20 | 151,828 | -0.70(-1.71%) |
Mar 28, 2013 | 43.92 | 43.93 | 40.86 | 40.90 | 201,741 | -3.08(-7.00%) |
Mar 27, 2013 | 43.96 | 44.22 | 43.78 | 43.98 | 33,747 | +0.02(+0.05%) |
Mar 26, 2013 | 44.01 | 44.08 | 43.76 | 43.96 | 20,484 | -0.03(-0.07%) |
Mar 25, 2013 | 43.66 | 44.14 | 43.64 | 43.99 | 32,848 | +0.40(+0.92%) |
Mar 22, 2013 | 43.67 | 43.71 | 43.41 | 43.59 | 21,133 | -0.43(-0.98%) |
Mar 21, 2013 | 43.67 | 44.02 | 43.58 | 44.02 | 18,827 | +0.16(+0.36%) |
Mar 20, 2013 | 43.66 | 43.88 | 43.36 | 43.86 | 39,668 | +0.41(+0.94%) |
Mar 19, 2013 | 43.12 | 43.52 | 42.99 | 43.45 | 30,484 | +0.14(+0.32%) |
Mar 18, 2013 | 42.96 | 43.35 | 42.82 | 43.31 | 28,490 | +0.09(+0.21%) |
Mar 15, 2013 | 42.85 | 43.24 | 42.69 | 43.22 | 56,097 | +0.11(+0.26%) |
Mar 14, 2013 | 42.74 | 43.14 | 42.72 | 43.11 | 143,543 | +0.43(+1.01%) |
Mar 13, 2013 | 42.91 | 42.91 | 42.20 | 42.68 | 19,869 | -0.32(-0.74%) |
Mar 12, 2013 | 42.75 | 43.09 | 42.62 | 43.00 | 27,421 | +0.36(+0.84%) |
Mar 11, 2013 | 42.19 | 42.95 | 42.15 | 42.64 | 30,530 | +0.53(+1.26%) |
Mar 08, 2013 | 41.72 | 42.25 | 41.59 | 42.11 | 74,337 | +0.41(+0.98%) |
Mar 07, 2013 | 41.56 | 41.71 | 41.29 | 41.70 | 42,121 | +0.04(+0.10%) |
Mar 06, 2013 | 42.37 | 42.37 | 41.60 | 41.66 | 41,427 | -0.88(-2.07%) |
Mar 05, 2013 | 42.36 | 42.71 | 42.36 | 42.54 | 40,844 | +0.29(+0.69%) |
Mar 04, 2013 | 42.70 | 42.81 | 41.95 | 42.25 | 21,610 | -0.44(-1.03%) |
Mar 01, 2013 | 42.32 | 42.78 | 42.26 | 42.69 | 44,336 | +0.11(+0.26%) |
Feb 28, 2013 | 42.27 | 42.69 | 42.25 | 42.58 | 28,308 | +0.34(+0.81%) |
Feb 27, 2013 | 42.52 | 42.52 | 42.15 | 42.24 | 72,446 | -0.05(-0.12%) |
Feb 26, 2013 | 41.81 | 42.36 | 41.81 | 42.29 | 76,744 | +0.33(+0.79%) |
Feb 22, 2013 | 42.12 | 42.25 | 41.81 | 41.96 | 60,286 | -0.05(-0.12%) |
Feb 21, 2013 | 42.30 | 42.33 | 41.91 | 42.01 | 38,553 | -0.58(-1.36%) |
Feb 20, 2013 | 42.37 | 42.63 | 42.21 | 42.59 | 50,085 | +0.15(+0.35%) |
Feb 19, 2013 | 42.72 | 42.73 | 42.17 | 42.44 | 54,917 | -0.21(-0.49%) |
Feb 15, 2013 | 42.91 | 43.00 | 42.51 | 42.65 | 95,942 | +0.03(+0.07%) |
Feb 14, 2013 | 42.54 | 42.66 | 42.30 | 42.62 | 120,830 | -0.03(-0.07%) |
Feb 13, 2013 | 42.50 | 42.81 | 42.40 | 42.65 | 22,984 | -0.10(-0.23%) |
Feb 12, 2013 | 42.86 | 42.89 | 42.43 | 42.75 | 61,805 | -0.11(-0.26%) |
Feb 11, 2013 | 43.21 | 43.33 | 42.71 | 42.86 | 52,795 | -0.49(-1.13%) |
Feb 08, 2013 | 43.53 | 43.87 | 43.19 | 43.35 | 132,715 | -0.22(-0.50%) |
Feb 07, 2013 | 43.99 | 44.12 | 43.46 | 43.57 | 89,240 | -0.77(-1.74%) |
Feb 06, 2013 | 44.52 | 44.56 | 44.22 | 44.34 | 96,259 | -0.87(-1.92%) |
Feb 04, 2013 | 45.37 | 45.56 | 45.05 | 45.21 | 23,800 | +0.03(+0.07%) |
Feb 01, 2013 | 45.64 | 45.74 | 45.16 | 45.18 | 36,431 | -0.32(-0.70%) |
Jan 31, 2013 | 45.30 | 45.53 | 45.07 | 45.50 | 80,497 | +0.07(+0.15%) |
Jan 30, 2013 | 45.20 | 45.46 | 45.17 | 45.43 | 53,632 | +0.62(+1.38%) |
Jan 29, 2013 | 44.94 | 44.98 | 44.81 | 44.81 | 25,029 | -0.16(-0.36%) |
Jan 28, 2013 | 44.45 | 44.97 | 44.42 | 44.97 | 21,523 | +0.55(+1.24%) |
Jan 25, 2013 | 44.47 | 44.82 | 44.39 | 44.42 | 31,535 | -0.26(-0.58%) |
Jan 24, 2013 | 44.50 | 44.76 | 44.40 | 44.68 | 36,723 | -0.05(-0.11%) |
Jan 23, 2013 | 44.67 | 45.16 | 44.67 | 44.73 | 44,195 | -0.31(-0.69%) |
Jan 22, 2013 | 45.31 | 45.34 | 44.97 | 45.04 | 55,736 | +0.03(+0.07%) |
Jan 18, 2013 | 44.97 | 45.11 | 44.77 | 45.01 | 58,272 | +0.24(+0.54%) |
Jan 17, 2013 | 44.93 | 45.00 | 44.69 | 44.77 | 50,806 | -0.45(-1.00%) |
Jan 16, 2013 | 45.21 | 45.30 | 44.73 | 45.22 | 51,375 | +0.02(+0.04%) |
Jan 15, 2013 | 44.61 | 45.22 | 44.61 | 45.20 | 91,931 | +0.42(+0.94%) |
Jan 14, 2013 | 44.31 | 44.83 | 44.23 | 44.78 | 150,980 | +0.79(+1.80%) |
Jan 11, 2013 | 43.52 | 44.59 | 42.88 | 43.99 | 212,253 | +0.26(+0.59%) |
Jan 10, 2013 | 43.55 | 43.75 | 43.50 | 43.73 | 67,848 | +0.22(+0.51%) |
Jan 09, 2013 | 43.26 | 43.59 | 43.18 | 43.51 | 77,513 | +0.31(+0.72%) |
Jan 08, 2013 | 43.08 | 43.41 | 42.90 | 43.20 | 128,705 | +0.28(+0.65%) |
Jan 07, 2013 | 43.02 | 43.16 | 42.63 | 42.92 | 48,829 | +0.15(+0.35%) |
Jan 04, 2013 | 43.35 | 43.35 | 42.68 | 42.77 | 163,775 | -0.67(-1.54%) |
Jan 03, 2013 | 43.49 | 43.88 | 43.36 | 43.44 | 66,395 | -0.22(-0.50%) |
Jan 02, 2013 | 44.53 | 44.58 | 43.64 | 43.66 | 135,921 | -0.66(-1.49%) |
Dec 31, 2012 | 43.97 | 44.38 | 43.92 | 44.32 | 53,292 | +0.15(+0.34%) |
Dec 28, 2012 | 43.98 | 44.27 | 43.88 | 44.17 | 90,528 | +0.13(+0.30%) |
Dec 27, 2012 | 44.15 | 44.15 | 43.92 | 44.04 | 57,307 | -0.12(-0.27%) |
Dec 26, 2012 | 44.83 | 44.96 | 44.12 | 44.16 | 71,612 | -0.66(-1.47%) |
Dec 24, 2012 | 44.78 | 44.89 | 44.65 | 44.82 | 27,673 | +0.12(+0.27%) |
Dec 21, 2012 | 44.70 | 44.90 | 44.58 | 44.70 | 45,556 | +0.22(+0.49%) |
Dec 20, 2012 | 44.35 | 44.66 | 44.20 | 44.48 | 83,705 | -0.58(-1.29%) |
Dec 19, 2012 | 45.99 | 46.22 | 45.04 | 45.06 | 110,172 | -1.07(-2.32%) |
Dec 18, 2012 | 45.79 | 46.14 | 45.74 | 46.13 | 50,103 | -0.09(-0.19%) |
Dec 17, 2012 | 46.53 | 46.57 | 46.08 | 46.22 | 24,004 | -0.35(-0.75%) |
Dec 14, 2012 | 46.18 | 46.63 | 46.18 | 46.57 | 48,924 | +0.41(+0.89%) |
Dec 13, 2012 | 46.37 | 46.39 | 45.77 | 46.16 | 42,828 | -0.18(-0.39%) |
Dec 12, 2012 | 46.49 | 46.53 | 46.01 | 46.34 | 35,025 | -0.26(-0.56%) |
Dec 11, 2012 | 46.73 | 46.99 | 46.34 | 46.60 | 22,958 | -0.26(-0.56%) |
Dec 10, 2012 | 46.76 | 46.87 | 46.48 | 46.86 | 68,270 | -0.32(-0.67%) |
Dec 07, 2012 | 47.61 | 47.68 | 47.03 | 47.18 | 87,638 | -0.78(-1.63%) |
Dec 06, 2012 | 48.00 | 48.02 | 47.71 | 47.96 | 35,404 | -0.33(-0.68%) |
Dec 05, 2012 | 47.93 | 48.34 | 47.90 | 48.29 | 28,045 | +0.35(+0.73%) |
Dec 04, 2012 | 47.91 | 47.96 | 47.56 | 47.94 | 57,903 | +0.09(+0.19%) |
Nov 30, 2012 | 47.76 | 47.95 | 47.46 | 47.85 | 29,181 | -0.22(-0.46%) |
Nov 29, 2012 | 48.23 | 48.40 | 48.01 | 48.07 | 50,125 | -0.27(-0.56%) |
Nov 28, 2012 | 48.01 | 48.49 | 47.96 | 48.34 | 51,981 | -0.00(-0.00%) |
Nov 27, 2012 | 47.68 | 48.34 | 47.68 | 48.34 | 47,695 | +0.75(+1.58%) |
Nov 26, 2012 | 47.58 | 47.79 | 47.44 | 47.59 | 40,045 | +0.20(+0.42%) |
Nov 23, 2012 | 47.18 | 47.56 | 47.18 | 47.39 | 23,421 | +0.24(+0.51%) |
Nov 21, 2012 | 47.30 | 47.38 | 47.03 | 47.15 | 21,985 | +0.00(+0.00%) |
Nov 20, 2012 | 46.77 | 47.45 | 46.74 | 47.15 | 29,416 | +0.19(+0.40%) |
Nov 19, 2012 | 46.42 | 47.05 | 46.42 | 46.96 | 71,435 | +0.78(+1.69%) |
Nov 16, 2012 | 45.64 | 46.38 | 45.37 | 46.18 | 155,921 | +0.25(+0.54%) |
Nov 15, 2012 | 46.05 | 46.24 | 45.88 | 45.93 | 43,192 | -0.21(-0.46%) |
Nov 14, 2012 | 46.20 | 46.34 | 45.90 | 46.14 | 61,965 | +0.09(+0.20%) |
Nov 13, 2012 | 46.17 | 46.25 | 45.50 | 46.05 | 115,478 | -0.05(-0.11%) |
Nov 12, 2012 | 47.13 | 47.14 | 45.68 | 46.10 | 175,660 | -1.22(-2.58%) |
Nov 09, 2012 | 47.53 | 48.22 | 47.19 | 47.32 | 141,974 | -0.24(-0.50%) |
Nov 08, 2012 | 47.75 | 47.89 | 47.52 | 47.56 | 54,358 | -0.13(-0.27%) |
Nov 07, 2012 | 47.50 | 48.07 | 47.16 | 47.69 | 66,592 | +0.12(+0.25%) |
Nov 06, 2012 | 47.43 | 47.60 | 47.38 | 47.57 | 43,513 | +0.23(+0.49%) |
Nov 05, 2012 | 47.67 | 47.75 | 47.15 | 47.34 | 44,163 | -0.24(-0.50%) |
Nov 02, 2012 | 47.90 | 47.93 | 47.39 | 47.58 | 51,653 | -0.68(-1.41%) |
Nov 01, 2012 | 48.35 | 48.61 | 48.04 | 48.26 | 78,931 | +0.12(+0.25%) |
Oct 31, 2012 | 47.78 | 48.40 | 47.68 | 48.14 | 55,113 | +0.57(+1.20%) |
Oct 26, 2012 | 47.79 | 47.57 | 47.57 | 47.57 | 38,200 | -0.19(-0.40%) |
Oct 25, 2012 | 48.25 | 48.25 | 47.62 | 47.76 | 36,813 | -0.42(-0.87%) |
Oct 24, 2012 | 48.10 | 48.64 | 48.02 | 48.18 | 77,373 | +0.13(+0.27%) |
Oct 23, 2012 | 47.81 | 48.14 | 47.61 | 48.05 | 38,141 | -0.19(-0.39%) |
Oct 19, 2012 | 48.20 | 48.60 | 48.12 | 48.24 | 91,433 | +0.02(+0.04%) |
Oct 18, 2012 | 47.69 | 48.34 | 47.69 | 48.22 | 67,918 | +0.76(+1.60%) |
Oct 17, 2012 | 47.31 | 47.53 | 47.10 | 47.46 | 45,830 | +0.34(+0.72%) |
Oct 16, 2012 | 47.37 | 47.49 | 46.99 | 47.12 | 52,534 | -0.07(-0.15%) |
Oct 15, 2012 | 47.51 | 47.58 | 46.85 | 47.19 | 64,944 | -0.87(-1.81%) |
Oct 12, 2012 | 48.85 | 48.92 | 47.78 | 48.06 | 131,286 | -1.18(-2.40%) |
Oct 11, 2012 | 48.56 | 49.34 | 48.38 | 49.24 | 216,425 | +1.89(+3.99%) |
Oct 10, 2012 | 47.37 | 47.57 | 46.97 | 47.35 | 98,867 | -0.07(-0.15%) |
Oct 09, 2012 | 47.65 | 47.79 | 47.42 | 47.42 | 45,081 | -0.03(-0.06%) |
Oct 08, 2012 | 47.35 | 47.68 | 47.29 | 47.45 | 33,575 | -0.27(-0.57%) |
Oct 05, 2012 | 48.00 | 48.01 | 47.57 | 47.72 | 45,517 | -0.40(-0.83%) |
Oct 04, 2012 | 48.66 | 48.82 | 48.08 | 48.12 | 45,810 | -0.17(-0.35%) |
Oct 03, 2012 | 48.05 | 48.60 | 47.86 | 48.29 | 45,740 | -0.09(-0.19%) |
Oct 02, 2012 | 48.00 | 48.41 | 47.95 | 48.38 | 35,437 | +0.02(+0.04%) |
Oct 01, 2012 | 48.68 | 48.90 | 48.11 | 48.36 | 74,480 | -0.06(-0.12%) |
Sep 28, 2012 | 47.66 | 48.68 | 47.54 | 48.42 | 228,399 | +2.19(+4.74%) |
Sep 27, 2012 | 46.31 | 46.62 | 45.93 | 46.23 | 183,837 | -0.66(-1.41%) |
Sep 26, 2012 | 47.64 | 47.70 | 46.76 | 46.89 | 131,895 | -1.24(-2.58%) |
Sep 25, 2012 | 48.40 | 48.44 | 47.88 | 48.13 | 48,009 | +0.01(+0.02%) |
Sep 24, 2012 | 48.13 | 48.25 | 47.71 | 48.12 | 92,869 | -0.26(-0.54%) |
Sep 21, 2012 | 48.48 | 48.65 | 48.20 | 48.38 | 112,496 | +0.10(+0.21%) |
Sep 20, 2012 | 48.44 | 48.70 | 47.84 | 48.28 | 142,032 | -0.39(-0.80%) |
Sep 19, 2012 | 48.33 | 48.84 | 48.05 | 48.67 | 140,795 | +0.66(+1.37%) |
Sep 18, 2012 | 48.44 | 48.71 | 47.90 | 48.01 | 217,562 | -0.58(-1.19%) |
Sep 17, 2012 | 49.45 | 49.56 | 48.45 | 48.59 | 337,118 | -1.91(-3.78%) |
Sep 14, 2012 | 50.24 | 50.70 | 50.19 | 50.50 | 135,858 | +0.53(+1.06%) |
Sep 13, 2012 | 49.83 | 50.00 | 49.62 | 49.97 | 124,214 | +0.32(+0.64%) |
Sep 12, 2012 | 49.54 | 50.01 | 49.34 | 49.65 | 301,328 | -0.36(-0.72%) |
Sep 11, 2012 | 50.49 | 50.62 | 49.96 | 50.01 | 142,250 | -0.33(-0.66%) |
Sep 10, 2012 | 51.11 | 51.31 | 50.16 | 50.34 | 147,861 | -0.65(-1.27%) |
Sep 07, 2012 | 50.90 | 51.45 | 50.80 | 50.99 | 74,355 | -0.04(-0.08%) |
Sep 06, 2012 | 50.93 | 51.31 | 50.70 | 51.03 | 85,656 | +0.21(+0.41%) |
Sep 05, 2012 | 51.11 | 51.13 | 50.67 | 50.82 | 67,385 | -0.49(-0.95%) |
Sep 04, 2012 | 51.22 | 51.75 | 50.92 | 51.31 | 134,142 | +0.37(+0.73%) |
Aug 31, 2012 | 51.20 | 51.23 | 50.56 | 50.94 | 146,114 | -0.35(-0.68%) |
Aug 30, 2012 | 51.41 | 51.72 | 51.21 | 51.29 | 82,741 | -0.17(-0.33%) |
Aug 29, 2012 | 50.93 | 51.64 | 50.82 | 51.46 | 83,332 | +0.67(+1.32%) |
Aug 27, 2012 | 50.95 | 51.27 | 50.78 | 50.79 | 92,010 | -0.42(-0.82%) |
Aug 24, 2012 | 51.65 | 51.75 | 50.95 | 51.21 | 91,314 | -0.14(-0.27%) |
Aug 23, 2012 | 52.27 | 52.49 | 51.29 | 51.35 | 136,235 | -1.15(-2.19%) |
Aug 22, 2012 | 52.59 | 52.67 | 52.12 | 52.50 | 156,278 | -0.17(-0.32%) |
Aug 21, 2012 | 52.14 | 52.71 | 52.13 | 52.67 | 290,535 | +0.72(+1.39%) |
Aug 20, 2012 | 51.06 | 51.95 | 50.97 | 51.95 | 285,675 | +1.17(+2.30%) |
Aug 17, 2012 | 50.96 | 51.19 | 50.76 | 50.78 | 152,417 | -0.04(-0.08%) |
Aug 16, 2012 | 50.86 | 51.03 | 50.64 | 50.82 | 125,119 | +0.03(+0.06%) |
Aug 15, 2012 | 50.44 | 50.98 | 50.37 | 50.79 | 123,134 | +0.61(+1.22%) |
Aug 14, 2012 | 50.50 | 50.56 | 50.15 | 50.18 | 136,797 | -0.22(-0.44%) |
Aug 13, 2012 | 50.44 | 50.87 | 50.20 | 50.40 | 273,166 | -0.96(-1.86%) |
Aug 10, 2012 | 51.65 | 52.12 | 51.27 | 51.36 | 454,983 | -0.58(-1.12%) |
Aug 09, 2012 | 51.80 | 52.14 | 51.73 | 51.94 | 363,544 | +0.33(+0.64%) |
Aug 08, 2012 | 50.75 | 51.65 | 50.53 | 51.61 | 190,767 | +0.85(+1.67%) |
Aug 07, 2012 | 51.01 | 51.19 | 50.49 | 50.76 | 124,167 | -0.17(-0.33%) |
Aug 06, 2012 | 50.52 | 51.21 | 50.31 | 50.93 | 136,217 | -0.08(-0.16%) |
Aug 03, 2012 | 50.62 | 51.50 | 50.62 | 51.01 | 268,015 | +0.50(+0.99%) |
Aug 02, 2012 | 49.99 | 50.92 | 49.90 | 50.51 | 209,740 | -0.10(-0.20%) |