Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 46.81 | 46.82 | 46.21 | 46.50 | 31,492 | -0.31(-0.66%) |
Jul 30, 2013 | 46.88 | 46.89 | 46.54 | 46.81 | 45,269 | +0.31(+0.67%) |
Jul 29, 2013 | 46.50 | 46.89 | 46.40 | 46.50 | 47,100 | -0.65(-1.38%) |
Jul 26, 2013 | 46.59 | 47.38 | 46.26 | 47.15 | 70,575 | +1.16(+2.52%) |
Jul 25, 2013 | 45.96 | 46.71 | 45.93 | 45.99 | 54,890 | +0.08(+0.17%) |
Jul 24, 2013 | 45.95 | 46.34 | 45.90 | 45.91 | 18,552 | +0.09(+0.19%) |
Jul 23, 2013 | 46.14 | 46.14 | 45.36 | 45.82 | 28,213 | -0.33(-0.71%) |
Jul 22, 2013 | 46.17 | 46.79 | 46.01 | 46.15 | 3,660 | -0.57(-1.22%) |
Jul 19, 2013 | 46.59 | 47.00 | 46.54 | 46.72 | 2,031 | -0.08(-0.17%) |
Jul 18, 2013 | 46.47 | 46.80 | 46.31 | 46.80 | 3,452 | +1.21(+2.65%) |
Jul 17, 2013 | 45.97 | 45.97 | 45.35 | 45.59 | 15,664 | +0.34(+0.75%) |
Jul 16, 2013 | 45.40 | 45.40 | 45.22 | 45.25 | 158,207 | -1.54(-3.29%) |
Jul 15, 2013 | 46.03 | 46.79 | 46.03 | 46.79 | 4,960 | +0.65(+1.41%) |
Jul 12, 2013 | 46.18 | 46.18 | 45.55 | 46.14 | 11,158 | -0.47(-1.01%) |
Jul 11, 2013 | 45.97 | 46.62 | 45.50 | 46.61 | 4,061 | +1.73(+3.85%) |
Jul 10, 2013 | 45.08 | 45.71 | 44.85 | 44.88 | 13,953 | +1.61(+3.72%) |
Jul 09, 2013 | 42.71 | 43.44 | 42.50 | 43.27 | 15,094 | +0.77(+1.81%) |
Jul 08, 2013 | 42.75 | 42.82 | 42.33 | 42.50 | 42,188 | +0.54(+1.29%) |
Jul 05, 2013 | 42.09 | 42.24 | 41.71 | 41.96 | 4,448 | -0.09(-0.21%) |
Jul 03, 2013 | 41.33 | 42.15 | 41.32 | 42.05 | 17,198 | +0.48(+1.15%) |
Jul 02, 2013 | 42.13 | 42.17 | 41.51 | 41.57 | 23,923 | +0.17(+0.41%) |
Jul 01, 2013 | 41.39 | 41.59 | 41.30 | 41.40 | 65,785 | +0.20(+0.49%) |
Jun 28, 2013 | 40.67 | 41.30 | 40.61 | 41.20 | 35,478 | +0.84(+2.08%) |
Jun 26, 2013 | 40.88 | 40.91 | 40.33 | 40.36 | 119,553 | -0.19(-0.47%) |
Jun 25, 2013 | 40.47 | 40.67 | 40.15 | 40.55 | 67,069 | +0.82(+2.06%) |
Jun 24, 2013 | 39.28 | 40.00 | 39.21 | 39.73 | 30,308 | -0.35(-0.87%) |
Jun 21, 2013 | 40.49 | 40.49 | 39.65 | 40.08 | 9,128 | -1.02(-2.48%) |
Jun 20, 2013 | 42.11 | 42.11 | 41.10 | 41.10 | 29,404 | -1.98(-4.60%) |
Jun 19, 2013 | 43.76 | 43.94 | 43.08 | 43.08 | 31,496 | -0.46(-1.06%) |
Jun 18, 2013 | 43.40 | 43.71 | 43.38 | 43.54 | 5,208 | -0.36(-0.82%) |
Jun 17, 2013 | 43.81 | 44.00 | 43.70 | 43.90 | 9,467 | +0.90(+2.09%) |
Jun 14, 2013 | 42.65 | 43.03 | 42.65 | 43.00 | 25,836 | +0.22(+0.51%) |
Jun 13, 2013 | 42.15 | 42.79 | 42.15 | 42.78 | 6,123 | +0.60(+1.42%) |
Jun 12, 2013 | 43.05 | 43.05 | 42.18 | 42.18 | 7,873 | -0.09(-0.21%) |
Jun 11, 2013 | 42.34 | 42.57 | 42.07 | 42.27 | 9,183 | -2.03(-4.58%) |
Jun 10, 2013 | 44.54 | 44.54 | 44.14 | 44.30 | 7,232 | -0.24(-0.54%) |
Jun 07, 2013 | 44.09 | 44.65 | 44.09 | 44.54 | 6,190 | +0.61(+1.39%) |
Jun 06, 2013 | 43.50 | 43.93 | 43.31 | 43.93 | 14,115 | +1.17(+2.74%) |
Jun 05, 2013 | 42.91 | 43.18 | 42.76 | 42.76 | 4,783 | -0.89(-2.04%) |
Jun 04, 2013 | 43.87 | 44.09 | 43.49 | 43.65 | 28,288 | -0.53(-1.20%) |
Jun 03, 2013 | 43.82 | 44.19 | 43.71 | 44.18 | 16,230 | +0.33(+0.75%) |
May 31, 2013 | 44.38 | 44.38 | 43.85 | 43.85 | 30,104 | -1.35(-2.99%) |
May 30, 2013 | 45.15 | 45.22 | 44.86 | 45.20 | 26,521 | -0.40(-0.88%) |
May 29, 2013 | 45.77 | 45.77 | 45.39 | 45.60 | 6,438 | -0.38(-0.83%) |
May 28, 2013 | 46.38 | 46.55 | 45.98 | 45.98 | 4,040 | -0.17(-0.37%) |
May 24, 2013 | 44.95 | 46.21 | 44.72 | 46.15 | 11,880 | +0.37(+0.81%) |
May 23, 2013 | 45.55 | 46.06 | 45.22 | 45.78 | 11,067 | +0.27(+0.59%) |
May 22, 2013 | 45.11 | 46.40 | 45.11 | 45.51 | 7,147 | -1.14(-2.44%) |
May 21, 2013 | 46.32 | 47.03 | 46.32 | 46.65 | 9,270 | +1.90(+4.25%) |
May 20, 2013 | 44.47 | 44.80 | 44.27 | 44.75 | 3,699 | +0.52(+1.18%) |
May 17, 2013 | 44.04 | 44.44 | 44.03 | 44.23 | 6,768 | +0.07(+0.16%) |
May 16, 2013 | 43.82 | 44.46 | 43.82 | 44.16 | 8,122 | +0.91(+2.10%) |
May 15, 2013 | 43.23 | 43.40 | 43.07 | 43.25 | 5,352 | +0.18(+0.43%) |
May 13, 2013 | 43.19 | 43.23 | 42.93 | 43.07 | 4,411 | -0.07(-0.17%) |
May 10, 2013 | 42.87 | 43.31 | 42.87 | 43.14 | 4,901 | +0.59(+1.39%) |
May 09, 2013 | 42.90 | 42.98 | 42.55 | 42.55 | 2,900 | +0.73(+1.75%) |
May 08, 2013 | 41.94 | 42.00 | 41.82 | 41.82 | 4,473 | -0.03(-0.07%) |
May 07, 2013 | 42.27 | 42.33 | 41.67 | 41.85 | 5,116 | -1.00(-2.33%) |
May 06, 2013 | 43.35 | 43.35 | 42.65 | 42.85 | 4,363 | -0.15(-0.35%) |
May 03, 2013 | 41.69 | 43.00 | 41.11 | 43.00 | 6,005 | +1.89(+4.60%) |
May 02, 2013 | 40.41 | 41.14 | 40.41 | 41.11 | 29,247 | +0.29(+0.71%) |
May 01, 2013 | 41.38 | 41.38 | 40.75 | 40.82 | 3,783 | -0.55(-1.33%) |
Apr 30, 2013 | 41.57 | 41.57 | 41.30 | 41.37 | 1,839 | -0.26(-0.62%) |
Apr 29, 2013 | 41.60 | 41.85 | 41.44 | 41.63 | 13,454 | -0.16(-0.38%) |
Apr 26, 2013 | 41.46 | 41.79 | 41.62 | 41.79 | 13,359 | +0.17(+0.41%) |
Apr 25, 2013 | 41.72 | 41.74 | 41.52 | 41.62 | 2,351 | +0.63(+1.54%) |
Apr 24, 2013 | 41.00 | 41.11 | 40.92 | 40.99 | 699 | +0.54(+1.33%) |
Apr 23, 2013 | 40.34 | 40.64 | 40.33 | 40.45 | 15,376 | +1.33(+3.40%) |
Apr 22, 2013 | 39.15 | 39.22 | 38.88 | 39.12 | 5,601 | -0.48(-1.21%) |
Apr 19, 2013 | 39.57 | 39.65 | 39.43 | 39.60 | 5,766 | +0.55(+1.41%) |
Apr 18, 2013 | 39.57 | 39.57 | 39.00 | 39.05 | 3,793 | -0.40(-1.01%) |
Apr 17, 2013 | 39.94 | 39.94 | 39.15 | 39.45 | 4,226 | +0.32(+0.82%) |
Apr 16, 2013 | 39.01 | 39.13 | 38.49 | 39.13 | 6,172 | +0.10(+0.26%) |
Apr 15, 2013 | 38.96 | 39.28 | 38.86 | 39.03 | 2,643 | -0.91(-2.28%) |
Apr 12, 2013 | 39.83 | 39.94 | 39.62 | 39.94 | 19,678 | -0.48(-1.19%) |
Apr 11, 2013 | 40.35 | 40.89 | 40.35 | 40.42 | 56,781 | +1.18(+3.01%) |
Apr 10, 2013 | 38.99 | 39.27 | 38.99 | 39.24 | 98,237 | +0.45(+1.16%) |
Apr 09, 2013 | 38.63 | 38.98 | 38.61 | 38.79 | 35,640 | +0.42(+1.09%) |
Apr 08, 2013 | 38.51 | 38.51 | 38.20 | 38.37 | 96,710 | -0.12(-0.31%) |
Apr 05, 2013 | 38.14 | 38.51 | 38.14 | 38.49 | 10,248 | -0.54(-1.38%) |
Apr 04, 2013 | 38.51 | 39.04 | 38.51 | 39.03 | 99,014 | +0.36(+0.93%) |
Apr 03, 2013 | 39.02 | 39.02 | 38.59 | 38.67 | 68,209 | -1.25(-3.13%) |
Apr 02, 2013 | 39.96 | 40.18 | 39.85 | 39.92 | 7,418 | -0.13(-0.32%) |
Apr 01, 2013 | 40.35 | 40.57 | 40.01 | 40.05 | 42,732 | -0.28(-0.69%) |
Mar 28, 2013 | 40.10 | 40.42 | 40.10 | 40.33 | 10,165 | -0.18(-0.44%) |
Mar 27, 2013 | 39.83 | 40.71 | 39.83 | 40.51 | 2,437 | -0.11(-0.27%) |
Mar 26, 2013 | 40.76 | 40.77 | 40.35 | 40.62 | 4,557 | +0.82(+2.06%) |
Mar 25, 2013 | 40.65 | 40.65 | 39.80 | 39.80 | 26,850 | -0.62(-1.53%) |
Mar 22, 2013 | 40.37 | 40.57 | 40.31 | 40.42 | 36,932 | -1.57(-3.75%) |
Mar 21, 2013 | 42.21 | 42.21 | 41.89 | 41.99 | 259,844 | -1.01(-2.35%) |
Mar 20, 2013 | 43.13 | 43.22 | 42.95 | 43.00 | 5,044 | +0.09(+0.21%) |
Mar 19, 2013 | 43.31 | 43.39 | 42.75 | 42.91 | 39,707 | -0.22(-0.51%) |
Mar 18, 2013 | 43.29 | 43.39 | 43.13 | 43.13 | 95,482 | -0.51(-1.17%) |
Mar 15, 2013 | 43.61 | 43.66 | 43.40 | 43.64 | 26,014 | -0.27(-0.61%) |
Mar 14, 2013 | 43.93 | 43.95 | 43.75 | 43.91 | 12,698 | +1.10(+2.57%) |
Mar 13, 2013 | 42.57 | 42.85 | 42.50 | 42.81 | 323,113 | +0.35(+0.82%) |
Mar 12, 2013 | 42.52 | 42.99 | 42.37 | 42.46 | 163,866 | -0.13(-0.30%) |
Mar 11, 2013 | 42.44 | 42.68 | 42.43 | 42.59 | 286,788 | +0.22(+0.52%) |
Mar 08, 2013 | 42.57 | 42.57 | 42.11 | 42.37 | 263,005 | +0.27(+0.64%) |
Mar 07, 2013 | 42.38 | 42.39 | 42.07 | 42.10 | 126,907 | +0.00(+0.00%) |
Mar 06, 2013 | 42.59 | 42.59 | 42.05 | 42.10 | 202,652 | -0.34(-0.80%) |
Mar 05, 2013 | 42.78 | 42.86 | 42.43 | 42.44 | 145,704 | +0.39(+0.93%) |
Mar 04, 2013 | 41.86 | 42.06 | 41.84 | 42.05 | 76,959 | -0.23(-0.54%) |
Mar 01, 2013 | 41.94 | 42.70 | 41.87 | 42.28 | 284,284 | +0.49(+1.17%) |
Feb 28, 2013 | 41.73 | 41.90 | 41.57 | 41.79 | 37,786 | +0.74(+1.80%) |
Feb 27, 2013 | 41.12 | 41.19 | 40.88 | 41.05 | 122,707 | +0.08(+0.20%) |
Feb 26, 2013 | 41.28 | 41.40 | 40.81 | 40.97 | 83,970 | -1.29(-3.05%) |
Feb 22, 2013 | 42.59 | 42.68 | 42.00 | 42.26 | 67,978 | +0.39(+0.93%) |
Feb 21, 2013 | 41.79 | 41.97 | 41.47 | 41.87 | 33,495 | -0.71(-1.67%) |
Feb 20, 2013 | 42.86 | 42.97 | 42.47 | 42.58 | 11,527 | -0.11(-0.26%) |
Feb 19, 2013 | 42.78 | 42.96 | 42.50 | 42.69 | 26,297 | +0.74(+1.76%) |
Feb 15, 2013 | 42.20 | 42.20 | 41.78 | 41.95 | 5,728 | -0.29(-0.68%) |
Feb 14, 2013 | 42.33 | 42.33 | 41.90 | 42.24 | 3,407 | -0.30(-0.71%) |
Feb 13, 2013 | 43.05 | 43.10 | 42.54 | 42.54 | 4,059 | +0.04(+0.09%) |
Feb 12, 2013 | 42.19 | 42.75 | 42.19 | 42.50 | 8,571 | +0.28(+0.66%) |
Feb 11, 2013 | 42.13 | 42.23 | 41.91 | 42.22 | 4,435 | -0.95(-2.20%) |
Feb 08, 2013 | 42.87 | 43.45 | 42.87 | 43.17 | 92,156 | +0.92(+2.18%) |
Feb 07, 2013 | 42.66 | 42.79 | 41.90 | 42.25 | 281,923 | -2.40(-5.38%) |
Feb 06, 2013 | 44.54 | 44.90 | 44.50 | 44.65 | 34,800 | +0.50(+1.13%) |
Feb 04, 2013 | 44.04 | 44.16 | 43.83 | 44.15 | 17,341 | +0.42(+0.96%) |
Feb 01, 2013 | 43.47 | 43.80 | 43.26 | 43.73 | 14,103 | +0.83(+1.93%) |
Jan 31, 2013 | 43.08 | 43.27 | 42.89 | 42.90 | 11,660 | -0.30(-0.69%) |
Jan 30, 2013 | 43.44 | 43.44 | 43.14 | 43.20 | 9,510 | +0.22(+0.51%) |
Jan 29, 2013 | 42.96 | 43.22 | 42.96 | 42.98 | 2,653 | +0.03(+0.07%) |
Jan 28, 2013 | 43.15 | 43.35 | 42.80 | 42.95 | 22,190 | -1.11(-2.52%) |
Jan 25, 2013 | 43.75 | 44.06 | 43.51 | 44.06 | 32,033 | +0.96(+2.23%) |
Jan 24, 2013 | 43.22 | 43.67 | 43.10 | 43.10 | 16,525 | -0.44(-1.01%) |
Jan 23, 2013 | 42.84 | 43.54 | 42.84 | 43.54 | 8,711 | +0.04(+0.09%) |
Jan 22, 2013 | 43.38 | 43.65 | 43.15 | 43.50 | 7,148 | -0.63(-1.43%) |
Jan 18, 2013 | 44.03 | 44.18 | 43.75 | 44.13 | 4,490 | -0.17(-0.38%) |
Jan 17, 2013 | 44.52 | 44.56 | 44.16 | 44.30 | 16,867 | +0.08(+0.18%) |
Jan 16, 2013 | 44.07 | 44.58 | 44.00 | 44.22 | 6,161 | -0.45(-1.01%) |
Jan 15, 2013 | 44.23 | 44.67 | 44.12 | 44.67 | 16,181 | +1.93(+4.53%) |
Jan 14, 2013 | 42.13 | 42.88 | 42.02 | 42.74 | 17,624 | +0.48(+1.13%) |
Jan 12, 2013 | 42.45 | 42.49 | 42.00 | 42.26 | 15,340 | +0.00(+0.00%) |
Jan 11, 2013 | 42.45 | 42.49 | 42.00 | 42.26 | 15,340 | +0.18(+0.43%) |
Jan 10, 2013 | 41.40 | 42.23 | 41.27 | 42.08 | 546,244 | +0.92(+2.23%) |
Jan 09, 2013 | 41.34 | 41.51 | 41.16 | 41.16 | 3,755 | +0.05(+0.12%) |
Jan 08, 2013 | 41.10 | 41.11 | 40.90 | 41.11 | 2,258 | -0.14(-0.34%) |
Jan 07, 2013 | 41.33 | 41.36 | 41.11 | 41.25 | 494,460 | -0.38(-0.91%) |
Jan 04, 2013 | 41.06 | 41.63 | 41.06 | 41.63 | 4,045 | +1.19(+2.94%) |
Jan 03, 2013 | 40.41 | 40.78 | 40.32 | 40.44 | 775,679 | -0.81(-1.96%) |
Jan 02, 2013 | 41.81 | 41.85 | 40.72 | 41.25 | 725,593 | +0.47(+1.15%) |
Dec 31, 2012 | 39.40 | 41.05 | 39.40 | 40.78 | 66,025 | +0.95(+2.39%) |
Dec 28, 2012 | 39.86 | 40.28 | 39.60 | 39.83 | 90,379 | -0.41(-1.02%) |
Dec 27, 2012 | 39.49 | 40.24 | 39.49 | 40.24 | 452,312 | +0.66(+1.67%) |
Dec 26, 2012 | 40.72 | 40.75 | 39.58 | 39.58 | 29,853 | -0.17(-0.43%) |
Dec 24, 2012 | 40.33 | 40.33 | 39.31 | 39.75 | 146,310 | +0.40(+1.02%) |
Dec 21, 2012 | 39.59 | 39.71 | 39.16 | 39.35 | 23,471 | -1.12(-2.77%) |
Dec 20, 2012 | 40.56 | 40.89 | 40.47 | 40.47 | 89,291 | -0.32(-0.78%) |
Dec 19, 2012 | 41.08 | 41.09 | 40.58 | 40.79 | 51,062 | -0.19(-0.46%) |
Dec 18, 2012 | 40.50 | 41.29 | 40.43 | 40.98 | 14,781 | -0.20(-0.49%) |
Dec 17, 2012 | 40.71 | 41.18 | 40.65 | 41.18 | 79,856 | +0.55(+1.35%) |
Dec 14, 2012 | 40.61 | 41.08 | 40.57 | 40.63 | 196,836 | +0.14(+0.35%) |
Dec 13, 2012 | 41.01 | 41.10 | 40.37 | 40.49 | 264,260 | -1.36(-3.25%) |
Dec 12, 2012 | 41.89 | 42.15 | 41.75 | 41.85 | 20,417 | -0.07(-0.17%) |
Dec 11, 2012 | 41.57 | 42.05 | 41.57 | 41.92 | 16,510 | -0.23(-0.55%) |
Dec 10, 2012 | 42.18 | 42.32 | 41.92 | 42.15 | 32,116 | +0.43(+1.03%) |
Dec 07, 2012 | 41.32 | 41.93 | 41.32 | 41.72 | 2,449 | +0.52(+1.26%) |
Dec 06, 2012 | 41.07 | 41.28 | 40.91 | 41.20 | 607,878 | +0.38(+0.93%) |
Dec 05, 2012 | 41.22 | 41.35 | 40.81 | 40.82 | 253,590 | -0.58(-1.40%) |
Dec 04, 2012 | 41.37 | 41.46 | 41.22 | 41.40 | 83,102 | -0.08(-0.19%) |
Nov 30, 2012 | 42.25 | 42.25 | 41.15 | 41.48 | 439,381 | -0.63(-1.50%) |
Nov 29, 2012 | 42.05 | 42.38 | 41.95 | 42.11 | 577,605 | +1.25(+3.06%) |
Nov 28, 2012 | 40.51 | 40.89 | 40.32 | 40.86 | 638,851 | +1.23(+3.10%) |
Nov 27, 2012 | 39.72 | 39.99 | 39.63 | 39.63 | 2,865 | +0.11(+0.28%) |
Nov 26, 2012 | 39.62 | 39.89 | 39.48 | 39.52 | 35,322 | -0.40(-1.00%) |
Nov 24, 2012 | 39.50 | 39.92 | 39.50 | 39.92 | 10,652 | +0.00(+0.00%) |
Nov 23, 2012 | 39.50 | 39.92 | 39.50 | 39.92 | 10,652 | +0.63(+1.60%) |
Nov 21, 2012 | 39.14 | 39.45 | 38.92 | 39.29 | 7,413 | -0.51(-1.28%) |
Nov 20, 2012 | 39.45 | 39.80 | 39.31 | 39.80 | 136,247 | +1.26(+3.27%) |
Nov 19, 2012 | 38.32 | 38.79 | 38.32 | 38.54 | 2,123 | +1.36(+3.66%) |
Nov 16, 2012 | 37.33 | 37.37 | 36.70 | 37.18 | 6,264 | -0.04(-0.11%) |
Nov 15, 2012 | 37.43 | 37.47 | 37.00 | 37.22 | 7,566 | +0.22(+0.59%) |
Nov 14, 2012 | 38.42 | 38.42 | 37.00 | 37.00 | 20,800 | -1.99(-5.10%) |
Nov 13, 2012 | 38.65 | 39.24 | 38.46 | 38.99 | 14,132 | -0.82(-2.06%) |
Nov 12, 2012 | 39.74 | 39.93 | 39.67 | 39.81 | 19,835 | +1.06(+2.74%) |
Nov 09, 2012 | 38.84 | 39.20 | 38.71 | 38.75 | 564,585 | +0.19(+0.49%) |
Nov 08, 2012 | 38.76 | 38.83 | 38.45 | 38.56 | 20,156 | +0.12(+0.31%) |
Nov 07, 2012 | 39.06 | 39.06 | 38.20 | 38.44 | 8,845 | -1.46(-3.66%) |
Nov 06, 2012 | 40.00 | 40.37 | 39.75 | 39.90 | 378,363 | +0.17(+0.43%) |
Nov 05, 2012 | 39.75 | 40.00 | 39.68 | 39.73 | 9,661 | -0.33(-0.82%) |
Nov 02, 2012 | 39.68 | 40.46 | 39.43 | 40.06 | 132,684 | +0.96(+2.46%) |
Nov 01, 2012 | 38.66 | 39.27 | 38.50 | 39.10 | 43,521 | +1.59(+4.24%) |
Oct 31, 2012 | 38.05 | 38.23 | 37.50 | 37.51 | 9,200 | +0.43(+1.16%) |
Oct 26, 2012 | 37.08 | 37.08 | 37.08 | 0 | +0.45(+1.23%) | |
Oct 25, 2012 | 36.70 | 36.70 | 36.35 | 36.63 | 6,101 | -0.16(-0.43%) |
Oct 24, 2012 | 36.81 | 36.82 | 36.37 | 36.79 | 7,838 | +0.48(+1.32%) |
Oct 23, 2012 | 36.13 | 36.44 | 35.90 | 36.31 | 643,257 | -1.53(-4.04%) |
Oct 19, 2012 | 38.26 | 38.28 | 37.75 | 37.84 | 19,600 | +0.03(+0.08%) |
Oct 18, 2012 | 38.08 | 38.13 | 37.81 | 37.81 | 2,536 | -0.24(-0.63%) |
Oct 17, 2012 | 38.23 | 38.23 | 38.05 | 38.05 | 2,387 | +0.53(+1.41%) |
Oct 16, 2012 | 36.92 | 37.90 | 36.92 | 37.52 | 15,118 | +0.74(+2.01%) |
Oct 15, 2012 | 36.40 | 36.78 | 36.21 | 36.78 | 30,502 | +0.52(+1.43%) |
Oct 12, 2012 | 36.35 | 36.39 | 35.95 | 36.26 | 9,783 | -0.12(-0.32%) |
Oct 11, 2012 | 36.48 | 36.79 | 36.31 | 36.38 | 37,257 | +4.39(+13.71%) |
Oct 10, 2012 | 32.21 | 32.24 | 31.93 | 31.99 | 5,471 | -0.32(-0.99%) |
Oct 09, 2012 | 32.59 | 32.64 | 32.27 | 32.31 | 5,482 | -0.25(-0.77%) |
Oct 08, 2012 | 32.63 | 32.63 | 32.49 | 32.56 | 1,516 | -0.44(-1.33%) |
Oct 06, 2012 | 33.15 | 33.54 | 32.98 | 33.00 | 178,555 | +0.00(+0.00%) |
Oct 05, 2012 | 33.15 | 33.54 | 32.98 | 33.00 | 178,555 | +0.72(+2.23%) |
Oct 04, 2012 | 32.43 | 32.44 | 32.22 | 32.28 | 39,752 | -0.17(-0.52%) |
Oct 03, 2012 | 32.50 | 32.50 | 32.21 | 32.45 | 11,150 | -0.27(-0.83%) |
Oct 02, 2012 | 33.26 | 33.40 | 32.67 | 32.72 | 14,998 | +0.12(+0.37%) |
Oct 01, 2012 | 32.86 | 32.91 | 32.37 | 32.60 | 84,541 | +0.14(+0.43%) |
Sep 28, 2012 | 32.76 | 32.76 | 32.06 | 32.46 | 15,628 | -0.52(-1.58%) |
Sep 27, 2012 | 33.03 | 33.04 | 32.51 | 32.98 | 4,732 | +0.56(+1.73%) |
Sep 26, 2012 | 32.60 | 32.80 | 32.42 | 32.42 | 7,148 | -0.34(-1.03%) |
Sep 25, 2012 | 33.14 | 33.22 | 32.60 | 32.76 | 54,087 | -0.59(-1.77%) |
Sep 24, 2012 | 33.37 | 33.40 | 33.27 | 33.35 | 5,804 | -0.37(-1.10%) |
Sep 21, 2012 | 34.05 | 34.05 | 33.52 | 33.72 | 12,313 | +0.14(+0.42%) |
Sep 20, 2012 | 33.92 | 35.51 | 33.50 | 33.58 | 22,925 | -0.89(-2.58%) |
Sep 19, 2012 | 34.45 | 34.56 | 34.33 | 34.47 | 28,425 | +0.17(+0.50%) |
Sep 18, 2012 | 34.53 | 34.98 | 34.30 | 34.30 | 14,936 | -0.27(-0.78%) |
Sep 17, 2012 | 35.21 | 35.21 | 34.57 | 34.57 | 152,673 | -0.72(-2.04%) |
Sep 14, 2012 | 34.45 | 35.64 | 34.45 | 35.29 | 881,470 | +0.79(+2.29%) |
Sep 13, 2012 | 34.30 | 34.69 | 33.85 | 34.50 | 371,228 | -0.25(-0.72%) |
Sep 12, 2012 | 34.61 | 35.12 | 34.48 | 34.75 | 339,484 | -1.20(-3.34%) |
Sep 11, 2012 | 35.32 | 36.10 | 34.19 | 35.95 | 657,658 | -8.01(-18.22%) |
Sep 10, 2012 | 44.33 | 44.33 | 43.95 | 43.96 | 840 | -0.09(-0.20%) |
Sep 07, 2012 | 43.82 | 44.33 | 43.72 | 44.05 | 23,175 | +1.99(+4.73%) |
Sep 06, 2012 | 41.98 | 42.06 | 41.60 | 42.06 | 1,380 | -0.38(-0.90%) |
Sep 05, 2012 | 42.37 | 42.93 | 42.23 | 42.44 | 1,630 | +0.30(+0.71%) |
Sep 04, 2012 | 42.26 | 42.26 | 41.65 | 42.14 | 4,991 | -0.87(-2.02%) |
Aug 31, 2012 | 43.22 | 43.28 | 42.80 | 43.01 | 3,596 | +0.96(+2.28%) |
Aug 30, 2012 | 41.81 | 42.09 | 41.81 | 42.05 | 2,508 | -0.98(-2.28%) |
Aug 29, 2012 | 42.84 | 43.03 | 42.83 | 43.03 | 2,098 | +0.20(+0.46%) |
Aug 27, 2012 | 43.43 | 43.43 | 42.81 | 42.83 | 5,771 | -0.06(-0.14%) |
Aug 24, 2012 | 43.14 | 43.77 | 42.72 | 42.89 | 1,008 | -0.57(-1.31%) |
Aug 23, 2012 | 43.71 | 43.87 | 43.46 | 43.46 | 5,235 | -0.56(-1.27%) |
Aug 22, 2012 | 43.54 | 44.26 | 43.36 | 44.02 | 2,650 | +0.61(+1.41%) |
Aug 21, 2012 | 43.74 | 44.16 | 43.35 | 43.41 | 3,512 | -0.25(-0.57%) |
Aug 20, 2012 | 43.37 | 43.66 | 42.90 | 43.66 | 2,239 | -0.29(-0.66%) |
Aug 17, 2012 | 43.81 | 44.16 | 43.46 | 43.95 | 30,603 | +0.69(+1.60%) |
Aug 16, 2012 | 43.47 | 43.88 | 42.93 | 43.26 | 27,336 | -0.24(-0.55%) |
Aug 15, 2012 | 43.45 | 43.70 | 43.11 | 43.50 | 3,258 | +0.50(+1.16%) |
Aug 14, 2012 | 42.74 | 43.10 | 42.60 | 43.00 | 69,533 | +0.51(+1.20%) |
Aug 13, 2012 | 42.70 | 42.70 | 42.10 | 42.49 | 9,158 | -0.46(-1.07%) |
Aug 11, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.00(+0.00%) |
Aug 10, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.25(+0.59%) |
Aug 09, 2012 | 42.69 | 42.93 | 42.55 | 42.70 | 1,780 | +0.31(+0.73%) |
Aug 08, 2012 | 41.98 | 42.64 | 41.98 | 42.39 | 32,835 | +0.87(+2.10%) |
Aug 07, 2012 | 41.75 | 42.22 | 41.52 | 41.52 | 5,288 | -0.05(-0.12%) |
Aug 06, 2012 | 41.70 | 41.83 | 41.57 | 41.57 | 7,007 | +0.60(+1.46%) |
Aug 03, 2012 | 40.62 | 41.30 | 40.51 | 40.97 | 3,244 | +1.80(+4.60%) |
Aug 02, 2012 | 39.52 | 39.54 | 38.95 | 39.17 | 4,438 | -0.10(-0.26%) |