Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 55.74 | 57.20 | 55.74 | 55.97 | 729,833 | +0.27(+0.49%) |
Jul 30, 2013 | 55.58 | 55.90 | 54.80 | 55.70 | 521,325 | +0.41(+0.74%) |
Jul 29, 2013 | 55.53 | 55.58 | 54.89 | 55.29 | 412,651 | -0.36(-0.64%) |
Jul 26, 2013 | 55.56 | 55.91 | 54.79 | 55.65 | 557,251 | -0.22(-0.40%) |
Jul 25, 2013 | 54.56 | 56.06 | 54.30 | 55.87 | 1,033,455 | +1.03(+1.88%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.47 | 54.84 | 761,745 | -0.63(-1.14%) |
Jul 23, 2013 | 55.46 | 55.82 | 54.81 | 55.47 | 721,277 | +0.14(+0.26%) |
Jul 22, 2013 | 55.03 | 55.62 | 54.99 | 55.33 | 655,785 | +0.36(+0.65%) |
Jul 19, 2013 | 55.01 | 55.19 | 54.54 | 54.97 | 702,363 | -0.09(-0.16%) |
Jul 18, 2013 | 54.87 | 55.43 | 54.87 | 55.06 | 430,742 | +0.34(+0.63%) |
Jul 17, 2013 | 54.23 | 54.92 | 54.06 | 54.72 | 594,650 | +0.62(+1.15%) |
Jul 16, 2013 | 54.75 | 54.90 | 53.52 | 54.09 | 578,516 | -0.37(-0.67%) |
Jul 15, 2013 | 53.42 | 54.56 | 53.11 | 54.46 | 821,908 | +1.13(+2.12%) |
Jul 12, 2013 | 53.74 | 54.01 | 52.84 | 53.33 | 533,514 | -0.33(-0.61%) |
Jul 11, 2013 | 53.69 | 54.06 | 53.30 | 53.66 | 929,456 | +0.85(+1.62%) |
Jul 10, 2013 | 53.54 | 53.56 | 52.47 | 52.80 | 926,539 | -0.73(-1.36%) |
Jul 09, 2013 | 53.29 | 53.74 | 52.88 | 53.53 | 649,654 | +0.81(+1.54%) |
Jul 08, 2013 | 53.37 | 53.37 | 52.60 | 52.71 | 449,215 | -0.01(-0.02%) |
Jul 05, 2013 | 53.19 | 53.22 | 52.14 | 52.72 | 246,804 | +0.10(+0.20%) |
Jul 03, 2013 | 52.35 | 52.83 | 52.24 | 52.62 | 385,888 | -0.34(-0.65%) |
Jul 02, 2013 | 52.75 | 53.40 | 52.08 | 52.96 | 392,110 | +0.10(+0.18%) |
Jul 01, 2013 | 52.57 | 53.53 | 52.57 | 52.87 | 499,909 | +0.60(+1.14%) |
Jun 28, 2013 | 52.14 | 52.44 | 51.56 | 52.27 | 1,225,723 | -0.08(-0.15%) |
Jun 27, 2013 | 51.83 | 52.83 | 51.77 | 52.35 | 616,602 | +1.03(+2.00%) |
Jun 26, 2013 | 51.25 | 51.61 | 50.78 | 51.32 | 423,128 | +0.50(+0.99%) |
Jun 25, 2013 | 50.29 | 51.09 | 49.59 | 50.82 | 577,096 | +1.19(+2.39%) |
Jun 24, 2013 | 50.71 | 50.83 | 49.37 | 49.63 | 675,327 | -1.87(-3.62%) |
Jun 21, 2013 | 52.12 | 52.19 | 51.37 | 51.49 | 912,752 | -0.32(-0.62%) |
Jun 20, 2013 | 51.85 | 52.61 | 51.16 | 51.81 | 695,728 | -0.95(-1.80%) |
Jun 19, 2013 | 53.10 | 53.31 | 52.47 | 52.76 | 453,361 | -0.15(-0.29%) |
Jun 18, 2013 | 52.09 | 53.11 | 52.09 | 52.91 | 506,217 | +0.69(+1.33%) |
Jun 17, 2013 | 52.28 | 52.56 | 51.76 | 52.22 | 490,324 | +0.41(+0.78%) |
Jun 14, 2013 | 51.75 | 52.65 | 51.49 | 51.81 | 262,089 | -0.31(-0.60%) |
Jun 13, 2013 | 51.00 | 52.35 | 50.97 | 52.12 | 464,195 | +1.15(+2.25%) |
Jun 12, 2013 | 51.70 | 52.12 | 50.67 | 50.98 | 345,391 | -0.55(-1.07%) |
Jun 11, 2013 | 51.25 | 51.79 | 50.96 | 51.53 | 523,861 | -0.69(-1.31%) |
Jun 10, 2013 | 51.93 | 52.47 | 51.50 | 52.21 | 412,949 | +0.26(+0.49%) |
Jun 07, 2013 | 51.69 | 52.48 | 50.92 | 51.96 | 669,604 | +0.31(+0.60%) |
Jun 06, 2013 | 50.77 | 51.65 | 50.62 | 51.65 | 461,175 | +0.80(+1.57%) |
Jun 05, 2013 | 51.79 | 51.82 | 50.63 | 50.85 | 457,651 | -1.24(-2.39%) |
Jun 04, 2013 | 52.44 | 52.81 | 51.38 | 52.09 | 370,223 | -0.49(-0.93%) |
Jun 03, 2013 | 52.67 | 52.81 | 51.46 | 52.58 | 669,667 | +0.14(+0.27%) |
May 31, 2013 | 53.56 | 53.78 | 52.42 | 52.44 | 618,428 | -1.04(-1.95%) |
May 30, 2013 | 53.24 | 53.74 | 53.01 | 53.48 | 736,037 | +0.35(+0.66%) |
May 29, 2013 | 53.27 | 53.44 | 52.52 | 53.13 | 401,637 | -0.43(-0.80%) |
May 28, 2013 | 53.83 | 54.57 | 53.43 | 53.56 | 475,859 | +0.54(+1.02%) |
May 24, 2013 | 52.81 | 53.26 | 52.66 | 53.02 | 222,316 | -0.29(-0.54%) |
May 23, 2013 | 52.79 | 53.42 | 52.39 | 53.31 | 520,697 | -0.48(-0.90%) |
May 22, 2013 | 54.92 | 55.41 | 53.35 | 53.79 | 642,074 | -1.05(-1.91%) |
May 21, 2013 | 54.87 | 55.68 | 54.26 | 54.84 | 560,408 | +0.21(+0.38%) |
May 20, 2013 | 54.22 | 55.02 | 54.07 | 54.63 | 500,012 | +0.33(+0.60%) |
May 17, 2013 | 53.66 | 54.46 | 53.66 | 54.31 | 497,069 | +0.90(+1.68%) |
May 16, 2013 | 53.54 | 54.66 | 53.26 | 53.41 | 537,062 | -0.27(-0.50%) |
May 15, 2013 | 53.65 | 53.92 | 53.12 | 53.68 | 650,885 | -0.22(-0.41%) |
May 13, 2013 | 54.23 | 54.43 | 53.86 | 53.90 | 364,303 | -0.61(-1.12%) |
May 10, 2013 | 53.77 | 54.67 | 53.17 | 54.51 | 583,452 | +0.81(+1.51%) |
May 09, 2013 | 53.89 | 54.40 | 53.32 | 53.70 | 303,289 | -0.48(-0.89%) |
May 08, 2013 | 52.86 | 54.50 | 52.63 | 54.19 | 694,638 | +1.17(+2.20%) |
May 07, 2013 | 52.40 | 53.04 | 52.31 | 53.02 | 416,398 | +0.63(+1.20%) |
May 06, 2013 | 52.74 | 52.84 | 51.83 | 52.39 | 460,967 | -0.31(-0.59%) |
May 03, 2013 | 51.73 | 53.12 | 51.00 | 52.70 | 859,001 | +1.71(+3.35%) |
May 02, 2013 | 50.33 | 51.15 | 49.62 | 51.00 | 581,877 | +0.75(+1.48%) |
May 01, 2013 | 51.15 | 51.16 | 50.16 | 50.25 | 558,902 | -1.40(-2.70%) |
Apr 30, 2013 | 50.40 | 51.66 | 50.05 | 51.65 | 850,737 | +0.73(+1.43%) |
Apr 29, 2013 | 50.99 | 51.27 | 50.39 | 50.92 | 638,440 | +0.08(+0.16%) |
Apr 26, 2013 | 50.81 | 51.04 | 50.32 | 50.84 | 1,513,021 | -0.35(-0.68%) |
Apr 25, 2013 | 51.93 | 54.66 | 47.18 | 51.19 | 2,586,090 | -2.02(-3.80%) |
Apr 24, 2013 | 52.61 | 53.58 | 52.35 | 53.21 | 820,674 | +0.82(+1.56%) |
Apr 23, 2013 | 52.25 | 52.79 | 51.61 | 52.39 | 684,438 | +0.45(+0.87%) |
Apr 22, 2013 | 52.25 | 52.25 | 50.97 | 51.94 | 709,437 | -0.20(-0.38%) |
Apr 19, 2013 | 52.23 | 52.36 | 51.39 | 52.14 | 528,184 | +0.30(+0.58%) |
Apr 18, 2013 | 52.17 | 52.83 | 51.12 | 51.84 | 725,184 | -0.12(-0.23%) |
Apr 17, 2013 | 52.32 | 52.32 | 51.40 | 51.96 | 991,424 | -1.07(-2.02%) |
Apr 16, 2013 | 52.24 | 53.16 | 51.89 | 53.03 | 1,227,941 | +1.71(+3.34%) |
Apr 15, 2013 | 52.52 | 52.60 | 50.99 | 51.31 | 682,423 | -2.02(-3.78%) |
Apr 12, 2013 | 54.01 | 54.47 | 52.75 | 53.33 | 599,583 | -0.87(-1.60%) |
Apr 11, 2013 | 55.10 | 55.46 | 54.05 | 54.19 | 498,403 | -1.02(-1.84%) |
Apr 10, 2013 | 55.46 | 55.46 | 54.59 | 55.21 | 436,727 | +0.06(+0.12%) |
Apr 09, 2013 | 54.35 | 55.57 | 54.00 | 55.15 | 612,203 | +1.06(+1.95%) |
Apr 08, 2013 | 53.88 | 54.09 | 53.53 | 54.09 | 501,950 | +0.35(+0.65%) |
Apr 05, 2013 | 51.93 | 53.94 | 51.52 | 53.74 | 819,215 | +0.99(+1.88%) |
Apr 04, 2013 | 52.78 | 53.70 | 52.25 | 52.75 | 753,053 | +0.10(+0.20%) |
Apr 03, 2013 | 53.73 | 53.73 | 51.83 | 52.65 | 987,984 | -1.06(-1.98%) |
Apr 02, 2013 | 55.49 | 55.54 | 53.31 | 53.71 | 669,304 | -1.21(-2.21%) |
Apr 01, 2013 | 56.48 | 56.48 | 54.81 | 54.92 | 495,683 | -1.56(-2.77%) |
Mar 28, 2013 | 56.31 | 56.59 | 55.76 | 56.49 | 473,146 | +0.06(+0.11%) |
Mar 27, 2013 | 55.63 | 56.51 | 55.19 | 56.43 | 540,827 | +0.14(+0.25%) |
Mar 26, 2013 | 55.66 | 56.44 | 55.64 | 56.28 | 726,712 | +0.79(+1.42%) |
Mar 25, 2013 | 55.23 | 56.23 | 54.83 | 55.50 | 639,091 | +0.42(+0.76%) |
Mar 22, 2013 | 55.04 | 55.38 | 54.69 | 55.08 | 275,527 | +0.19(+0.35%) |
Mar 21, 2013 | 55.33 | 55.96 | 54.83 | 54.89 | 682,184 | -0.66(-1.19%) |
Mar 20, 2013 | 55.17 | 55.78 | 54.82 | 55.54 | 540,187 | +0.68(+1.24%) |
Mar 19, 2013 | 54.80 | 54.96 | 53.75 | 54.86 | 624,720 | +0.10(+0.17%) |
Mar 18, 2013 | 54.04 | 54.99 | 54.04 | 54.77 | 491,905 | -0.19(-0.35%) |
Mar 15, 2013 | 54.68 | 55.42 | 54.56 | 54.96 | 896,827 | +0.24(+0.44%) |
Mar 14, 2013 | 54.00 | 54.80 | 53.55 | 54.72 | 935,032 | +1.12(+2.09%) |
Mar 13, 2013 | 53.31 | 53.86 | 52.44 | 53.60 | 962,151 | +0.23(+0.43%) |
Mar 12, 2013 | 53.44 | 53.81 | 52.85 | 53.37 | 872,762 | -0.12(-0.22%) |
Mar 11, 2013 | 53.25 | 53.77 | 52.78 | 53.49 | 492,265 | +0.10(+0.19%) |
Mar 08, 2013 | 52.99 | 53.72 | 52.99 | 53.39 | 751,303 | +0.51(+0.96%) |
Mar 07, 2013 | 52.96 | 53.66 | 52.56 | 52.88 | 680,683 | -0.02(-0.04%) |
Mar 06, 2013 | 53.46 | 53.46 | 51.69 | 52.90 | 938,699 | +0.72(+1.38%) |
Mar 05, 2013 | 52.89 | 54.42 | 52.12 | 52.18 | 768,141 | +0.34(+0.66%) |
Mar 04, 2013 | 51.82 | 52.12 | 51.21 | 51.84 | 699,735 | -0.21(-0.39%) |
Mar 01, 2013 | 51.79 | 52.37 | 51.26 | 52.04 | 980,151 | -0.57(-1.08%) |
Feb 28, 2013 | 53.09 | 53.13 | 52.61 | 52.61 | 823,056 | -0.23(-0.43%) |
Feb 27, 2013 | 51.81 | 53.36 | 51.81 | 52.84 | 1,267,035 | +0.91(+1.75%) |
Feb 26, 2013 | 51.69 | 52.00 | 51.09 | 51.93 | 1,063,370 | +0.50(+0.97%) |
Feb 25, 2013 | 54.01 | 54.18 | 51.43 | 51.44 | 1,468,247 | -2.45(-4.55%) |
Feb 22, 2013 | 53.96 | 54.19 | 53.28 | 53.89 | 580,063 | +0.21(+0.38%) |
Feb 21, 2013 | 53.73 | 55.07 | 53.17 | 53.68 | 1,397,219 | -0.15(-0.28%) |
Feb 20, 2013 | 56.41 | 56.46 | 53.76 | 53.83 | 1,232,276 | -2.87(-5.06%) |
Feb 19, 2013 | 57.05 | 57.60 | 56.46 | 56.70 | 734,542 | -0.23(-0.40%) |
Feb 15, 2013 | 56.66 | 57.17 | 56.66 | 56.93 | 588,754 | +0.04(+0.07%) |
Feb 14, 2013 | 55.90 | 56.95 | 55.67 | 56.89 | 511,338 | +0.78(+1.39%) |
Feb 13, 2013 | 56.06 | 56.60 | 55.61 | 56.11 | 532,790 | +0.19(+0.34%) |
Feb 12, 2013 | 56.10 | 56.26 | 55.68 | 55.92 | 594,461 | -0.18(-0.32%) |
Feb 11, 2013 | 56.30 | 56.71 | 55.95 | 56.10 | 448,484 | -0.35(-0.62%) |
Feb 08, 2013 | 55.45 | 56.55 | 55.45 | 56.45 | 703,225 | +1.09(+1.97%) |
Feb 07, 2013 | 55.36 | 55.75 | 54.66 | 55.35 | 936,898 | -0.15(-0.27%) |
Feb 06, 2013 | 53.73 | 56.40 | 53.73 | 55.51 | 3,215,327 | +4.69(+9.24%) |
Feb 04, 2013 | 51.23 | 51.48 | 50.63 | 50.81 | 470,216 | -1.06(-2.04%) |
Feb 01, 2013 | 51.67 | 52.11 | 51.23 | 51.87 | 583,881 | +0.73(+1.44%) |
Jan 31, 2013 | 50.63 | 51.38 | 50.58 | 51.14 | 577,056 | +0.46(+0.90%) |
Jan 30, 2013 | 51.06 | 51.36 | 50.45 | 50.68 | 499,048 | -0.43(-0.83%) |
Jan 29, 2013 | 50.71 | 51.52 | 50.61 | 51.10 | 515,121 | +0.54(+1.06%) |
Jan 28, 2013 | 50.66 | 50.77 | 50.17 | 50.57 | 417,988 | -0.17(-0.33%) |
Jan 25, 2013 | 50.48 | 50.73 | 49.82 | 50.73 | 447,085 | +0.55(+1.10%) |
Jan 24, 2013 | 50.35 | 50.67 | 49.67 | 50.18 | 594,719 | -0.04(-0.08%) |
Jan 23, 2013 | 50.69 | 50.71 | 50.05 | 50.22 | 639,833 | -0.50(-0.98%) |
Jan 22, 2013 | 50.01 | 51.14 | 49.42 | 50.72 | 808,620 | +0.76(+1.52%) |
Jan 18, 2013 | 50.21 | 50.23 | 49.60 | 49.96 | 580,676 | -0.18(-0.36%) |
Jan 17, 2013 | 49.78 | 50.28 | 49.63 | 50.14 | 756,874 | +0.78(+1.58%) |
Jan 16, 2013 | 49.97 | 49.97 | 49.11 | 49.36 | 976,917 | -1.05(-2.08%) |
Jan 15, 2013 | 49.92 | 50.57 | 49.86 | 50.41 | 571,210 | +0.17(+0.35%) |
Jan 14, 2013 | 50.16 | 50.69 | 50.05 | 50.24 | 536,131 | -0.46(-0.90%) |
Jan 11, 2013 | 51.02 | 51.07 | 50.34 | 50.69 | 528,517 | -0.43(-0.83%) |
Jan 10, 2013 | 51.69 | 51.91 | 50.52 | 51.12 | 891,192 | -0.50(-0.96%) |
Jan 09, 2013 | 50.76 | 51.74 | 50.55 | 51.62 | 948,893 | +1.31(+2.61%) |
Jan 08, 2013 | 50.97 | 51.11 | 50.20 | 50.31 | 543,926 | -0.73(-1.44%) |
Jan 07, 2013 | 50.74 | 51.26 | 50.57 | 51.04 | 406,761 | +0.02(+0.03%) |
Jan 04, 2013 | 50.20 | 51.04 | 50.09 | 51.03 | 418,586 | +0.96(+1.91%) |
Jan 03, 2013 | 50.85 | 51.06 | 50.02 | 50.07 | 843,189 | -0.95(-1.86%) |
Jan 02, 2013 | 50.80 | 51.12 | 48.99 | 51.02 | 664,338 | +2.03(+4.15%) |
Dec 31, 2012 | 47.49 | 49.21 | 47.49 | 48.99 | 417,537 | +1.30(+2.72%) |
Dec 28, 2012 | 48.09 | 48.29 | 47.61 | 47.69 | 446,132 | -0.70(-1.44%) |
Dec 27, 2012 | 48.82 | 49.05 | 47.87 | 48.39 | 514,991 | -0.24(-0.49%) |
Dec 26, 2012 | 48.85 | 49.34 | 48.58 | 48.62 | 424,202 | +0.00(+0.00%) |
Dec 24, 2012 | 48.62 | 48.72 | 48.44 | 48.62 | 209,078 | -0.15(-0.31%) |
Dec 21, 2012 | 47.80 | 48.84 | 47.80 | 48.77 | 905,413 | -0.21(-0.44%) |
Dec 20, 2012 | 48.03 | 48.99 | 47.85 | 48.99 | 836,854 | +0.97(+2.02%) |
Dec 19, 2012 | 48.04 | 48.78 | 47.95 | 48.01 | 838,281 | -0.17(-0.34%) |
Dec 18, 2012 | 47.36 | 48.70 | 47.26 | 48.18 | 1,054,954 | +0.82(+1.74%) |
Dec 17, 2012 | 46.86 | 47.38 | 46.74 | 47.36 | 553,496 | +0.55(+1.16%) |
Dec 14, 2012 | 46.47 | 47.21 | 45.79 | 46.81 | 749,174 | +1.03(+2.26%) |
Dec 13, 2012 | 45.81 | 46.21 | 45.64 | 45.78 | 407,023 | -0.02(-0.05%) |
Dec 12, 2012 | 46.13 | 46.61 | 45.58 | 45.80 | 648,098 | -0.23(-0.50%) |
Dec 11, 2012 | 45.25 | 46.06 | 44.59 | 46.03 | 745,750 | +0.85(+1.87%) |
Dec 10, 2012 | 44.97 | 45.29 | 44.71 | 45.19 | 572,458 | +0.13(+0.28%) |
Dec 07, 2012 | 45.04 | 45.17 | 44.59 | 45.06 | 284,460 | +0.17(+0.39%) |
Dec 06, 2012 | 44.61 | 44.89 | 44.46 | 44.89 | 580,120 | +0.30(+0.67%) |
Dec 05, 2012 | 44.60 | 44.91 | 44.12 | 44.59 | 643,220 | +0.21(+0.46%) |
Dec 04, 2012 | 44.32 | 45.10 | 44.04 | 44.38 | 507,463 | -0.18(-0.41%) |
Nov 30, 2012 | 44.75 | 44.87 | 44.21 | 44.56 | 756,172 | -0.14(-0.32%) |
Nov 29, 2012 | 45.09 | 45.40 | 44.39 | 44.70 | 481,522 | +0.14(+0.32%) |
Nov 28, 2012 | 43.87 | 44.61 | 43.53 | 44.56 | 375,750 | +0.36(+0.80%) |
Nov 27, 2012 | 44.44 | 44.89 | 44.16 | 44.21 | 610,109 | -0.26(-0.59%) |
Nov 26, 2012 | 44.77 | 45.00 | 44.11 | 44.47 | 457,010 | -0.31(-0.70%) |
Nov 23, 2012 | 44.44 | 44.88 | 44.34 | 44.78 | 282,405 | +0.58(+1.32%) |
Nov 21, 2012 | 44.09 | 44.47 | 43.94 | 44.20 | 466,276 | +0.13(+0.30%) |
Nov 20, 2012 | 43.71 | 44.31 | 43.63 | 44.07 | 1,010,931 | +0.17(+0.38%) |
Nov 19, 2012 | 43.24 | 44.02 | 43.24 | 43.90 | 764,128 | +1.40(+3.29%) |
Nov 16, 2012 | 42.40 | 42.85 | 41.76 | 42.50 | 868,537 | +0.25(+0.60%) |
Nov 15, 2012 | 42.77 | 43.26 | 42.23 | 42.25 | 758,937 | -0.62(-1.45%) |
Nov 14, 2012 | 43.78 | 43.87 | 42.71 | 42.87 | 651,327 | -0.69(-1.59%) |
Nov 13, 2012 | 42.99 | 43.96 | 42.99 | 43.56 | 657,862 | -0.11(-0.25%) |
Nov 12, 2012 | 44.27 | 44.28 | 43.41 | 43.67 | 489,851 | +0.01(+0.02%) |
Nov 09, 2012 | 42.93 | 44.37 | 42.67 | 43.66 | 976,415 | +0.58(+1.35%) |
Nov 08, 2012 | 43.43 | 43.60 | 42.90 | 43.08 | 692,200 | -0.54(-1.24%) |
Nov 07, 2012 | 42.67 | 44.45 | 42.67 | 43.63 | 1,175,928 | -1.36(-3.03%) |
Nov 06, 2012 | 44.45 | 45.43 | 44.23 | 44.99 | 874,677 | +0.76(+1.71%) |
Nov 05, 2012 | 43.81 | 44.51 | 43.63 | 44.23 | 730,239 | +0.40(+0.92%) |
Nov 02, 2012 | 46.06 | 46.16 | 43.68 | 43.83 | 1,469,315 | -1.98(-4.33%) |
Nov 01, 2012 | 43.32 | 45.81 | 42.67 | 45.81 | 1,095,725 | +3.07(+7.18%) |
Oct 31, 2012 | 43.15 | 43.15 | 42.37 | 42.74 | 534,134 | -0.46(-1.07%) |
Oct 26, 2012 | 43.20 | 43.21 | 43.21 | 43.21 | 619,999 | +0.13(+0.29%) |
Oct 25, 2012 | 41.83 | 43.15 | 41.54 | 43.08 | 1,096,011 | +2.09(+5.10%) |
Oct 24, 2012 | 41.71 | 41.71 | 40.90 | 40.99 | 668,935 | -0.35(-0.84%) |
Oct 23, 2012 | 41.13 | 41.60 | 40.73 | 41.34 | 569,800 | -0.13(-0.30%) |
Oct 19, 2012 | 41.50 | 41.75 | 41.24 | 41.46 | 468,810 | -0.19(-0.45%) |
Oct 18, 2012 | 41.63 | 42.07 | 41.38 | 41.65 | 886,674 | -0.28(-0.66%) |
Oct 17, 2012 | 41.91 | 42.81 | 41.29 | 41.93 | 1,689,087 | +0.25(+0.60%) |
Oct 16, 2012 | 40.71 | 41.79 | 40.60 | 41.67 | 733,796 | +1.27(+3.15%) |
Oct 15, 2012 | 39.72 | 40.42 | 39.30 | 40.40 | 365,653 | +0.80(+2.03%) |
Oct 12, 2012 | 39.84 | 40.08 | 39.11 | 39.60 | 611,280 | -0.23(-0.57%) |
Oct 11, 2012 | 39.69 | 40.04 | 39.46 | 39.83 | 949,081 | +0.40(+1.02%) |
Oct 10, 2012 | 40.00 | 40.07 | 39.17 | 39.43 | 809,759 | -0.63(-1.57%) |
Oct 09, 2012 | 40.64 | 41.36 | 39.93 | 40.05 | 832,951 | -0.53(-1.32%) |
Oct 08, 2012 | 40.24 | 40.98 | 40.20 | 40.59 | 556,289 | -0.16(-0.39%) |
Oct 05, 2012 | 41.42 | 41.49 | 40.58 | 40.75 | 447,844 | -0.27(-0.65%) |
Oct 04, 2012 | 40.48 | 41.23 | 40.41 | 41.01 | 394,826 | +0.82(+2.04%) |
Oct 03, 2012 | 40.62 | 40.78 | 40.02 | 40.20 | 410,829 | -0.39(-0.95%) |
Oct 02, 2012 | 40.83 | 41.03 | 40.26 | 40.58 | 473,998 | +0.04(+0.10%) |
Oct 01, 2012 | 41.51 | 41.67 | 40.33 | 40.54 | 930,977 | -0.64(-1.55%) |
Sep 28, 2012 | 41.42 | 41.42 | 40.53 | 41.18 | 522,132 | -0.56(-1.34%) |
Sep 27, 2012 | 41.27 | 41.76 | 40.67 | 41.74 | 564,141 | +0.82(+2.00%) |
Sep 26, 2012 | 40.55 | 41.33 | 39.92 | 40.92 | 575,048 | +0.36(+0.89%) |
Sep 25, 2012 | 42.41 | 42.41 | 40.54 | 40.56 | 758,432 | -1.46(-3.48%) |
Sep 24, 2012 | 42.10 | 42.46 | 41.75 | 42.02 | 448,991 | -0.38(-0.89%) |
Sep 21, 2012 | 43.37 | 43.49 | 42.31 | 42.40 | 876,429 | -0.41(-0.96%) |
Sep 20, 2012 | 42.33 | 42.92 | 41.72 | 42.81 | 466,015 | -0.09(-0.20%) |
Sep 19, 2012 | 42.89 | 43.32 | 42.57 | 42.89 | 485,081 | -0.02(-0.04%) |
Sep 18, 2012 | 42.66 | 43.22 | 41.82 | 42.91 | 768,690 | -0.35(-0.80%) |
Sep 17, 2012 | 44.73 | 44.73 | 43.06 | 43.26 | 861,231 | -2.10(-4.63%) |
Sep 14, 2012 | 45.38 | 46.25 | 45.02 | 45.36 | 796,267 | +0.42(+0.93%) |
Sep 13, 2012 | 44.03 | 45.55 | 43.59 | 44.94 | 571,613 | +0.93(+2.11%) |
Sep 12, 2012 | 44.05 | 44.18 | 43.06 | 44.01 | 534,273 | +0.17(+0.38%) |
Sep 11, 2012 | 43.18 | 44.03 | 43.11 | 43.85 | 547,474 | +0.78(+1.81%) |
Sep 10, 2012 | 42.84 | 43.64 | 42.83 | 43.07 | 564,946 | +0.20(+0.48%) |
Sep 07, 2012 | 41.79 | 42.89 | 41.45 | 42.86 | 404,730 | +1.68(+4.09%) |
Sep 06, 2012 | 40.90 | 41.69 | 40.81 | 41.18 | 492,058 | +0.73(+1.81%) |
Sep 05, 2012 | 40.65 | 40.89 | 40.33 | 40.45 | 366,839 | -0.20(-0.50%) |
Sep 04, 2012 | 40.46 | 40.88 | 39.79 | 40.65 | 607,356 | +0.20(+0.49%) |
Aug 31, 2012 | 40.49 | 40.64 | 39.94 | 40.46 | 369,081 | +0.39(+0.98%) |
Aug 30, 2012 | 40.59 | 40.61 | 39.58 | 40.06 | 405,630 | -0.82(-2.00%) |
Aug 29, 2012 | 41.13 | 41.23 | 40.57 | 40.88 | 406,297 | -0.30(-0.73%) |
Aug 27, 2012 | 41.53 | 41.61 | 40.82 | 41.18 | 377,443 | -0.02(-0.06%) |
Aug 24, 2012 | 41.23 | 41.44 | 40.83 | 41.20 | 299,212 | -0.20(-0.49%) |
Aug 23, 2012 | 42.05 | 42.05 | 41.20 | 41.41 | 625,760 | -0.63(-1.50%) |
Aug 22, 2012 | 41.84 | 42.19 | 41.41 | 42.04 | 358,024 | -0.02(-0.04%) |
Aug 21, 2012 | 42.14 | 42.84 | 41.82 | 42.05 | 342,406 | +0.04(+0.09%) |
Aug 20, 2012 | 41.49 | 42.02 | 41.36 | 42.01 | 347,541 | +0.36(+0.87%) |
Aug 17, 2012 | 41.64 | 41.93 | 41.43 | 41.65 | 343,685 | +0.08(+0.19%) |
Aug 16, 2012 | 41.08 | 41.82 | 40.90 | 41.57 | 218,085 | +0.53(+1.30%) |
Aug 15, 2012 | 40.83 | 41.17 | 40.58 | 41.04 | 420,475 | +0.06(+0.13%) |
Aug 14, 2012 | 41.64 | 41.82 | 40.81 | 40.98 | 354,135 | -0.35(-0.85%) |
Aug 13, 2012 | 41.65 | 41.75 | 40.71 | 41.33 | 384,886 | -0.52(-1.25%) |
Aug 10, 2012 | 41.30 | 41.94 | 41.09 | 41.86 | 270,222 | +0.32(+0.77%) |
Aug 09, 2012 | 41.21 | 41.98 | 41.01 | 41.54 | 364,574 | +0.21(+0.51%) |
Aug 08, 2012 | 41.20 | 42.12 | 41.20 | 41.33 | 383,581 | -0.09(-0.23%) |
Aug 07, 2012 | 41.36 | 41.95 | 41.26 | 41.42 | 508,938 | +0.30(+0.72%) |
Aug 06, 2012 | 40.60 | 41.62 | 40.60 | 41.12 | 429,747 | +0.80(+1.98%) |
Aug 03, 2012 | 40.06 | 40.80 | 39.77 | 40.33 | 462,034 | +1.16(+2.96%) |
Aug 02, 2012 | 39.65 | 40.38 | 38.54 | 39.17 | 672,288 | -0.85(-2.11%) |