Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.90 | 67.50 | 62.58 | 66.50 | 0 | +2.95(+4.64%) |
Jul 30, 2013 | 66.13 | 66.13 | 62.80 | 63.55 | 0 | -2.72(-4.10%) |
Jul 29, 2013 | 68.25 | 68.95 | 64.76 | 66.27 | 0 | -2.86(-4.14%) |
Jul 26, 2013 | 66.41 | 69.39 | 66.26 | 69.13 | 0 | +2.33(+3.49%) |
Jul 25, 2013 | 66.26 | 67.50 | 66.26 | 66.80 | 0 | +0.68(+1.03%) |
Jul 24, 2013 | 67.59 | 68.40 | 65.93 | 66.12 | 0 | -0.96(-1.43%) |
Jul 23, 2013 | 65.50 | 67.62 | 65.28 | 67.08 | 0 | +1.84(+2.82%) |
Jul 22, 2013 | 66.36 | 67.21 | 65.06 | 65.24 | 0 | -1.69(-2.53%) |
Jul 19, 2013 | 65.11 | 67.37 | 64.50 | 66.93 | 0 | +1.33(+2.03%) |
Jul 18, 2013 | 64.60 | 66.33 | 64.60 | 65.60 | 45,892 | +1.34(+2.09%) |
Jul 17, 2013 | 63.50 | 64.95 | 63.42 | 64.26 | 22,462 | +0.56(+0.88%) |
Jul 16, 2013 | 62.32 | 64.09 | 62.07 | 63.70 | 0 | +1.27(+2.03%) |
Jul 15, 2013 | 62.24 | 63.22 | 61.39 | 62.43 | 0 | +0.30(+0.48%) |
Jul 12, 2013 | 62.25 | 62.28 | 61.61 | 62.13 | 0 | -0.18(-0.29%) |
Jul 11, 2013 | 62.27 | 62.96 | 61.54 | 62.31 | 0 | +0.81(+1.32%) |
Jul 10, 2013 | 61.92 | 62.00 | 60.96 | 61.50 | 0 | -0.41(-0.66%) |
Jul 09, 2013 | 62.39 | 62.94 | 61.10 | 61.91 | 0 | -0.23(-0.37%) |
Jul 08, 2013 | 62.31 | 63.10 | 61.80 | 62.14 | 0 | +0.29(+0.47%) |
Jul 05, 2013 | 65.50 | 65.50 | 61.32 | 61.85 | 0 | -3.55(-5.43%) |
Jul 03, 2013 | 64.76 | 65.80 | 64.12 | 65.40 | 0 | -0.12(-0.18%) |
Jul 02, 2013 | 66.11 | 66.81 | 65.18 | 65.52 | 0 | -0.45(-0.68%) |
Jul 01, 2013 | 67.52 | 68.50 | 64.85 | 65.97 | 0 | -1.54(-2.28%) |
Jun 28, 2013 | 63.98 | 67.99 | 63.97 | 67.51 | 254,262 | +3.22(+5.01%) |
Jun 27, 2013 | 63.81 | 64.49 | 60.56 | 64.29 | 0 | +0.62(+0.97%) |
Jun 26, 2013 | 62.81 | 64.50 | 62.50 | 63.67 | 0 | +0.82(+1.30%) |
Jun 25, 2013 | 61.60 | 63.31 | 59.99 | 62.85 | 0 | +1.25(+2.03%) |
Jun 24, 2013 | 60.87 | 62.30 | 58.50 | 61.60 | 0 | +0.63(+1.03%) |
Jun 21, 2013 | 61.48 | 61.80 | 60.00 | 60.97 | 84,560 | -0.59(-0.96%) |
Jun 20, 2013 | 62.07 | 63.00 | 60.94 | 61.56 | 0 | -1.52(-2.41%) |
Jun 19, 2013 | 63.34 | 63.98 | 62.80 | 63.08 | 27,476 | -0.71(-1.11%) |
Jun 18, 2013 | 62.14 | 64.13 | 61.91 | 63.79 | 0 | +1.58(+2.54%) |
Jun 17, 2013 | 60.97 | 62.56 | 60.97 | 62.21 | 0 | +1.52(+2.50%) |
Jun 14, 2013 | 61.19 | 61.60 | 60.14 | 60.69 | 0 | -0.42(-0.69%) |
Jun 13, 2013 | 61.08 | 61.38 | 59.20 | 61.11 | 107,754 | +0.28(+0.46%) |
Jun 12, 2013 | 64.02 | 64.02 | 60.33 | 60.83 | 96,530 | -2.74(-4.31%) |
Jun 11, 2013 | 64.49 | 64.97 | 62.81 | 63.57 | 67,075 | -1.49(-2.29%) |
Jun 10, 2013 | 65.10 | 65.35 | 64.66 | 65.06 | 0 | +0.17(+0.26%) |
Jun 07, 2013 | 65.00 | 65.00 | 64.40 | 64.89 | 0 | +0.19(+0.29%) |
Jun 06, 2013 | 63.50 | 64.88 | 63.50 | 64.70 | 0 | +1.20(+1.89%) |
Jun 05, 2013 | 64.90 | 64.90 | 63.36 | 63.50 | 0 | -1.65(-2.53%) |
Jun 04, 2013 | 61.60 | 65.58 | 61.07 | 65.15 | 0 | +3.63(+5.90%) |
Jun 03, 2013 | 59.88 | 61.72 | 59.51 | 61.52 | 161,402 | +1.52(+2.53%) |
May 31, 2013 | 60.44 | 60.74 | 60.00 | 60.00 | 25,715 | -0.80(-1.32%) |
May 30, 2013 | 60.74 | 60.80 | 59.80 | 60.80 | 0 | +0.52(+0.86%) |
May 29, 2013 | 60.51 | 60.77 | 59.45 | 60.28 | 87,487 | -0.51(-0.84%) |
May 28, 2013 | 60.75 | 60.80 | 59.33 | 60.79 | 32,728 | +0.12(+0.20%) |
May 24, 2013 | 60.68 | 60.74 | 59.89 | 60.67 | 0 | -0.01(-0.02%) |
May 23, 2013 | 60.02 | 60.79 | 56.00 | 60.68 | 0 | -0.13(-0.21%) |
May 22, 2013 | 60.58 | 61.19 | 60.19 | 60.81 | 51,491 | +0.38(+0.63%) |
May 21, 2013 | 60.11 | 60.50 | 59.49 | 60.43 | 0 | +0.00(+0.00%) |
May 20, 2013 | 59.57 | 61.80 | 59.44 | 60.43 | 115,100 | +0.56(+0.94%) |
May 17, 2013 | 60.00 | 60.00 | 58.72 | 59.87 | 0 | +0.26(+0.44%) |
May 16, 2013 | 58.28 | 61.00 | 58.28 | 59.61 | 222,024 | +1.57(+2.71%) |
May 15, 2013 | 56.54 | 58.35 | 56.54 | 58.04 | 0 | +0.82(+1.43%) |
May 13, 2013 | 58.60 | 58.60 | 56.34 | 57.22 | 0 | -1.46(-2.49%) |
May 10, 2013 | 60.61 | 61.05 | 55.15 | 58.68 | 0 | -1.74(-2.88%) |
May 09, 2013 | 59.50 | 60.70 | 59.50 | 60.42 | 0 | +0.90(+1.51%) |
May 08, 2013 | 59.48 | 60.71 | 59.25 | 59.52 | 0 | -0.21(-0.35%) |
May 07, 2013 | 58.90 | 59.97 | 58.90 | 59.73 | 0 | +0.86(+1.46%) |
May 06, 2013 | 57.58 | 58.97 | 57.56 | 58.87 | 0 | +1.17(+2.03%) |
May 03, 2013 | 57.90 | 57.99 | 57.59 | 57.70 | 0 | +0.11(+0.19%) |
May 02, 2013 | 57.58 | 57.94 | 56.75 | 57.59 | 0 | +0.14(+0.24%) |
May 01, 2013 | 57.35 | 57.75 | 57.30 | 57.45 | 0 | -0.15(-0.26%) |
Apr 30, 2013 | 57.40 | 58.12 | 57.25 | 57.60 | 0 | +0.03(+0.05%) |
Apr 29, 2013 | 57.13 | 57.85 | 56.65 | 57.57 | 34,876 | +0.59(+1.04%) |
Apr 26, 2013 | 57.35 | 57.21 | 56.90 | 56.98 | 23,248 | -0.22(-0.38%) |
Apr 25, 2013 | 56.53 | 57.57 | 56.53 | 57.20 | 23,162 | +0.95(+1.69%) |
Apr 24, 2013 | 56.65 | 56.90 | 55.47 | 56.25 | 0 | -0.94(-1.64%) |
Apr 23, 2013 | 57.98 | 57.98 | 56.50 | 57.19 | 48,410 | -0.81(-1.40%) |
Apr 22, 2013 | 58.07 | 58.07 | 57.44 | 58.00 | 8,781 | +0.17(+0.29%) |
Apr 19, 2013 | 58.03 | 58.30 | 57.60 | 57.83 | 32,554 | -0.17(-0.29%) |
Apr 18, 2013 | 58.46 | 58.46 | 57.19 | 58.00 | 35,891 | -0.67(-1.14%) |
Apr 17, 2013 | 58.92 | 59.66 | 58.42 | 58.67 | 55,677 | -0.10(-0.17%) |
Apr 16, 2013 | 59.73 | 59.73 | 57.22 | 58.77 | 52,065 | -0.37(-0.63%) |
Apr 15, 2013 | 59.78 | 59.78 | 59.02 | 59.14 | 198,571 | -0.37(-0.62%) |
Apr 12, 2013 | 59.17 | 60.12 | 59.17 | 59.51 | 13,987 | -0.23(-0.39%) |
Apr 11, 2013 | 59.37 | 60.19 | 59.37 | 59.74 | 64,990 | -0.95(-1.57%) |
Apr 10, 2013 | 59.72 | 61.74 | 59.06 | 60.69 | 16,492 | +0.99(+1.66%) |
Apr 09, 2013 | 59.09 | 61.74 | 58.71 | 59.70 | 32,297 | +0.59(+1.00%) |
Apr 08, 2013 | 59.25 | 59.80 | 58.66 | 59.11 | 25,781 | -0.01(-0.02%) |
Apr 05, 2013 | 59.13 | 59.53 | 58.64 | 59.12 | 24,306 | -0.97(-1.61%) |
Apr 04, 2013 | 59.00 | 60.65 | 58.54 | 60.09 | 97,866 | +0.95(+1.61%) |
Apr 03, 2013 | 59.29 | 59.39 | 58.92 | 59.14 | 48,073 | -0.42(-0.71%) |
Apr 02, 2013 | 59.57 | 60.10 | 58.95 | 59.56 | 11,235 | +0.24(+0.40%) |
Apr 01, 2013 | 59.17 | 59.50 | 58.78 | 59.32 | 24,215 | -0.09(-0.15%) |
Mar 28, 2013 | 59.74 | 60.98 | 59.35 | 59.41 | 181,809 | -0.43(-0.72%) |
Mar 27, 2013 | 59.38 | 60.50 | 59.26 | 59.84 | 141,643 | +0.06(+0.10%) |
Mar 26, 2013 | 59.43 | 59.84 | 58.99 | 59.78 | 82,684 | +0.69(+1.17%) |
Mar 25, 2013 | 58.23 | 59.78 | 58.23 | 59.09 | 108,437 | +0.36(+0.61%) |
Mar 22, 2013 | 58.13 | 58.81 | 57.89 | 58.73 | 31,474 | +0.79(+1.36%) |
Mar 21, 2013 | 57.71 | 58.24 | 57.69 | 57.94 | 29,251 | -0.54(-0.92%) |
Mar 20, 2013 | 57.81 | 58.98 | 57.36 | 58.48 | 45,060 | +0.73(+1.26%) |
Mar 19, 2013 | 57.50 | 58.00 | 57.35 | 57.75 | 40,176 | +0.23(+0.40%) |
Mar 18, 2013 | 57.10 | 57.98 | 56.96 | 57.52 | 59,556 | +0.06(+0.10%) |
Mar 15, 2013 | 58.00 | 58.00 | 57.05 | 57.46 | 126,373 | -0.54(-0.93%) |
Mar 14, 2013 | 57.00 | 58.00 | 56.50 | 58.00 | 174,051 | +0.60(+1.05%) |
Mar 13, 2013 | 56.60 | 57.40 | 55.98 | 57.40 | 125,751 | +0.77(+1.36%) |
Mar 12, 2013 | 56.42 | 56.95 | 54.87 | 56.63 | 86,627 | +0.21(+0.37%) |
Mar 11, 2013 | 56.20 | 56.50 | 55.07 | 56.42 | 164,700 | +0.14(+0.25%) |
Mar 08, 2013 | 55.74 | 56.49 | 55.31 | 56.28 | 122,547 | +0.53(+0.95%) |
Mar 07, 2013 | 55.60 | 55.75 | 54.69 | 55.75 | 46,910 | +0.15(+0.27%) |
Mar 06, 2013 | 55.91 | 55.99 | 55.34 | 55.60 | 44,188 | -0.35(-0.63%) |
Mar 05, 2013 | 56.00 | 56.00 | 55.06 | 55.95 | 39,290 | +0.35(+0.63%) |
Mar 04, 2013 | 55.76 | 55.95 | 55.29 | 55.60 | 28,209 | -0.19(-0.34%) |
Mar 01, 2013 | 55.77 | 55.79 | 54.75 | 55.79 | 54,307 | +0.28(+0.50%) |
Feb 28, 2013 | 55.77 | 56.30 | 55.43 | 55.51 | 33,117 | -0.15(-0.27%) |
Feb 27, 2013 | 55.46 | 55.66 | 54.24 | 55.66 | 36,276 | +0.24(+0.43%) |
Feb 26, 2013 | 56.50 | 56.50 | 55.01 | 55.42 | 50,735 | -1.00(-1.77%) |
Feb 25, 2013 | 56.30 | 57.94 | 56.00 | 56.42 | 92,166 | +0.32(+0.57%) |
Feb 22, 2013 | 55.60 | 56.22 | 55.13 | 56.10 | 100,969 | +0.36(+0.65%) |
Feb 21, 2013 | 59.00 | 59.03 | 53.52 | 55.74 | 132,296 | -1.69(-2.94%) |
Feb 20, 2013 | 56.91 | 58.05 | 56.50 | 57.43 | 96,269 | +1.29(+2.30%) |
Feb 19, 2013 | 56.41 | 56.91 | 55.34 | 56.14 | 101,390 | +0.11(+0.20%) |
Feb 15, 2013 | 55.85 | 56.91 | 55.01 | 56.03 | 27,256 | -0.13(-0.23%) |
Feb 14, 2013 | 55.68 | 56.53 | 55.50 | 56.16 | 16,088 | +0.20(+0.36%) |
Feb 13, 2013 | 56.96 | 57.15 | 55.22 | 55.96 | 24,209 | -1.09(-1.91%) |
Feb 12, 2013 | 55.84 | 58.41 | 55.84 | 57.05 | 78,189 | +1.54(+2.77%) |
Feb 11, 2013 | 54.75 | 55.90 | 54.67 | 55.51 | 14,806 | +0.37(+0.67%) |
Feb 08, 2013 | 54.00 | 55.29 | 53.83 | 55.14 | 18,116 | +1.29(+2.40%) |
Feb 07, 2013 | 54.62 | 55.24 | 52.60 | 53.85 | 49,063 | -0.85(-1.55%) |
Feb 06, 2013 | 53.81 | 54.83 | 53.81 | 54.70 | 32,986 | +1.09(+2.03%) |
Feb 04, 2013 | 53.79 | 54.11 | 53.60 | 53.61 | 74,462 | -0.12(-0.22%) |
Feb 01, 2013 | 54.25 | 54.50 | 53.48 | 53.73 | 20,062 | -0.27(-0.50%) |
Jan 31, 2013 | 54.49 | 56.30 | 52.59 | 54.00 | 155,317 | -0.31(-0.57%) |
Jan 30, 2013 | 53.30 | 54.96 | 53.30 | 54.31 | 70,420 | +1.05(+1.97%) |
Jan 29, 2013 | 53.40 | 53.75 | 52.83 | 53.26 | 23,569 | -0.16(-0.30%) |
Jan 28, 2013 | 53.53 | 54.25 | 52.88 | 53.42 | 14,425 | +0.25(+0.47%) |
Jan 25, 2013 | 53.24 | 53.51 | 52.52 | 53.17 | 25,137 | +0.06(+0.11%) |
Jan 24, 2013 | 53.61 | 53.61 | 52.17 | 53.11 | 33,397 | -0.62(-1.15%) |
Jan 23, 2013 | 55.01 | 55.15 | 53.69 | 53.73 | 13,624 | -1.16(-2.11%) |
Jan 22, 2013 | 54.54 | 55.25 | 54.35 | 54.89 | 66,967 | +0.68(+1.25%) |
Jan 18, 2013 | 54.44 | 54.68 | 53.44 | 54.21 | 22,606 | +0.05(+0.09%) |
Jan 17, 2013 | 53.74 | 54.68 | 53.47 | 54.16 | 33,363 | +0.81(+1.52%) |
Jan 16, 2013 | 54.20 | 54.50 | 53.16 | 53.35 | 39,656 | -0.89(-1.64%) |
Jan 15, 2013 | 53.28 | 55.06 | 52.78 | 54.24 | 142,232 | +1.09(+2.05%) |
Jan 14, 2013 | 52.42 | 53.61 | 52.42 | 53.15 | 57,929 | +0.77(+1.47%) |
Jan 11, 2013 | 52.50 | 52.77 | 51.82 | 52.38 | 36,215 | -0.24(-0.46%) |
Jan 10, 2013 | 53.60 | 53.79 | 51.54 | 52.62 | 83,178 | -0.56(-1.05%) |
Jan 09, 2013 | 52.55 | 53.85 | 52.55 | 53.18 | 64,487 | +0.67(+1.28%) |
Jan 08, 2013 | 53.00 | 53.00 | 52.12 | 52.51 | 51,236 | -0.29(-0.55%) |
Jan 07, 2013 | 53.32 | 53.36 | 51.86 | 52.80 | 96,648 | -0.22(-0.41%) |
Jan 04, 2013 | 49.16 | 53.79 | 48.92 | 53.02 | 157,369 | +4.39(+9.03%) |
Jan 03, 2013 | 48.41 | 49.56 | 47.68 | 48.63 | 90,965 | +0.53(+1.10%) |
Jan 02, 2013 | 48.53 | 48.54 | 47.27 | 48.10 | 46,241 | +1.25(+2.67%) |
Dec 31, 2012 | 46.21 | 47.97 | 45.60 | 46.85 | 30,277 | +0.59(+1.28%) |
Dec 28, 2012 | 47.11 | 47.78 | 45.91 | 46.26 | 28,336 | -1.28(-2.69%) |
Dec 27, 2012 | 47.51 | 48.00 | 47.27 | 47.54 | 157,672 | +0.35(+0.74%) |
Dec 26, 2012 | 46.92 | 48.38 | 46.67 | 47.19 | 121,105 | +0.37(+0.79%) |
Dec 24, 2012 | 47.19 | 47.62 | 46.66 | 46.82 | 5,602 | -0.21(-0.45%) |
Dec 21, 2012 | 46.66 | 47.36 | 46.50 | 47.03 | 66,863 | -0.47(-0.99%) |
Dec 20, 2012 | 47.54 | 47.78 | 47.10 | 47.50 | 46,730 | -0.01(-0.02%) |
Dec 19, 2012 | 46.44 | 47.96 | 46.44 | 47.51 | 51,805 | +0.95(+2.04%) |
Dec 18, 2012 | 46.43 | 46.97 | 45.84 | 46.56 | 53,870 | -0.06(-0.13%) |
Dec 17, 2012 | 46.85 | 47.18 | 46.43 | 46.62 | 39,685 | -0.32(-0.68%) |
Dec 14, 2012 | 46.42 | 47.38 | 45.01 | 46.94 | 62,533 | +0.58(+1.25%) |
Dec 13, 2012 | 47.01 | 47.08 | 46.21 | 46.36 | 29,556 | -0.32(-0.69%) |
Dec 12, 2012 | 46.33 | 46.99 | 45.84 | 46.68 | 32,440 | +0.14(+0.30%) |
Dec 11, 2012 | 46.87 | 47.64 | 46.03 | 46.54 | 39,623 | -0.31(-0.66%) |
Dec 10, 2012 | 46.96 | 47.99 | 46.25 | 46.85 | 44,872 | -0.11(-0.23%) |
Dec 07, 2012 | 47.18 | 47.49 | 46.60 | 46.96 | 48,679 | -0.15(-0.32%) |
Dec 06, 2012 | 47.42 | 47.77 | 46.53 | 47.11 | 74,738 | -0.44(-0.93%) |
Dec 05, 2012 | 50.23 | 51.40 | 47.21 | 47.55 | 139,713 | -2.91(-5.77%) |
Dec 04, 2012 | 53.00 | 53.00 | 50.00 | 50.46 | 112,218 | -2.41(-4.56%) |
Nov 30, 2012 | 53.00 | 53.33 | 52.84 | 52.87 | 23,465 | -0.29(-0.55%) |
Nov 29, 2012 | 53.89 | 53.89 | 52.97 | 53.16 | 33,569 | +0.00(+0.00%) |
Nov 28, 2012 | 53.23 | 53.76 | 52.77 | 53.16 | 52,167 | -0.79(-1.46%) |
Nov 27, 2012 | 53.28 | 54.49 | 53.00 | 53.95 | 167,759 | +0.80(+1.51%) |
Nov 26, 2012 | 53.00 | 53.83 | 52.99 | 53.15 | 62,650 | -0.10(-0.19%) |
Nov 23, 2012 | 53.50 | 53.50 | 52.94 | 53.25 | 13,366 | +0.04(+0.08%) |
Nov 21, 2012 | 53.61 | 53.65 | 52.64 | 53.21 | 28,772 | -0.14(-0.26%) |
Nov 20, 2012 | 54.50 | 54.50 | 53.00 | 53.35 | 28,920 | -0.69(-1.28%) |
Nov 19, 2012 | 54.00 | 54.49 | 53.66 | 54.04 | 152,551 | +0.16(+0.30%) |
Nov 16, 2012 | 53.43 | 53.88 | 52.50 | 53.88 | 96,047 | +0.43(+0.80%) |
Nov 15, 2012 | 53.37 | 53.82 | 53.25 | 53.45 | 80,091 | +0.21(+0.39%) |
Nov 14, 2012 | 53.00 | 53.88 | 52.59 | 53.24 | 101,422 | +0.22(+0.41%) |
Nov 13, 2012 | 53.56 | 53.92 | 52.50 | 53.02 | 64,812 | -0.70(-1.30%) |
Nov 12, 2012 | 52.71 | 54.40 | 51.87 | 53.72 | 148,977 | +0.71(+1.34%) |
Nov 09, 2012 | 50.45 | 53.67 | 48.63 | 53.01 | 236,436 | +2.56(+5.07%) |
Nov 08, 2012 | 47.46 | 51.00 | 47.04 | 50.45 | 105,869 | +3.69(+7.89%) |
Nov 07, 2012 | 46.93 | 48.11 | 46.18 | 46.76 | 46,674 | -1.04(-2.18%) |
Nov 06, 2012 | 47.27 | 48.41 | 46.94 | 47.80 | 49,458 | +0.60(+1.27%) |
Nov 05, 2012 | 46.39 | 47.30 | 46.37 | 47.20 | 33,296 | +1.26(+2.74%) |
Nov 02, 2012 | 47.27 | 47.27 | 45.50 | 45.94 | 23,363 | -1.51(-3.18%) |
Nov 01, 2012 | 47.00 | 48.11 | 46.82 | 47.45 | 94,054 | +0.42(+0.89%) |
Oct 31, 2012 | 46.68 | 47.30 | 46.28 | 47.03 | 33,161 | +0.93(+2.02%) |
Oct 26, 2012 | 46.98 | 46.10 | 46.10 | 46.10 | 40,000 | -0.59(-1.26%) |
Oct 25, 2012 | 46.74 | 46.83 | 46.63 | 46.69 | 16,248 | +0.04(+0.09%) |
Oct 24, 2012 | 46.47 | 46.65 | 45.70 | 46.65 | 23,620 | +0.53(+1.15%) |
Oct 23, 2012 | 46.65 | 46.65 | 45.70 | 46.12 | 23,688 | +0.04(+0.09%) |
Oct 19, 2012 | 46.39 | 47.06 | 45.66 | 46.08 | 34,439 | -1.00(-2.12%) |
Oct 18, 2012 | 46.95 | 47.37 | 46.46 | 47.08 | 18,620 | +0.13(+0.28%) |
Oct 17, 2012 | 46.50 | 47.16 | 46.45 | 46.95 | 20,594 | +0.70(+1.51%) |
Oct 16, 2012 | 46.10 | 46.43 | 45.86 | 46.25 | 30,452 | +0.12(+0.26%) |
Oct 15, 2012 | 45.15 | 46.62 | 45.15 | 46.13 | 40,951 | +0.63(+1.38%) |
Oct 12, 2012 | 45.51 | 45.90 | 44.90 | 45.50 | 37,623 | +0.16(+0.35%) |
Oct 11, 2012 | 45.30 | 45.39 | 45.04 | 45.34 | 10,709 | +0.23(+0.51%) |
Oct 10, 2012 | 45.81 | 46.60 | 44.91 | 45.11 | 13,036 | -0.37(-0.81%) |
Oct 09, 2012 | 46.52 | 47.08 | 45.37 | 45.48 | 46,330 | -1.48(-3.15%) |
Oct 08, 2012 | 46.63 | 47.20 | 46.63 | 46.96 | 15,932 | +0.02(+0.04%) |
Oct 05, 2012 | 47.19 | 47.69 | 46.79 | 46.94 | 52,024 | -0.10(-0.21%) |
Oct 04, 2012 | 47.37 | 47.51 | 46.57 | 47.04 | 64,615 | -0.36(-0.76%) |
Oct 03, 2012 | 47.26 | 48.85 | 47.22 | 47.40 | 92,420 | +0.52(+1.11%) |
Oct 02, 2012 | 44.86 | 47.36 | 44.86 | 46.88 | 39,886 | +2.10(+4.69%) |
Oct 01, 2012 | 44.74 | 45.10 | 44.65 | 44.78 | 16,268 | -0.02(-0.04%) |
Sep 28, 2012 | 44.90 | 45.46 | 44.61 | 44.80 | 37,165 | -0.47(-1.04%) |
Sep 27, 2012 | 44.50 | 45.34 | 44.05 | 45.27 | 43,792 | +1.22(+2.77%) |
Sep 26, 2012 | 44.14 | 44.62 | 43.89 | 44.05 | 25,406 | -0.55(-1.23%) |
Sep 25, 2012 | 44.43 | 44.81 | 43.64 | 44.60 | 53,036 | +0.35(+0.79%) |
Sep 24, 2012 | 44.42 | 44.74 | 42.00 | 44.25 | 45,895 | +0.02(+0.05%) |
Sep 21, 2012 | 44.75 | 44.89 | 44.00 | 44.23 | 63,497 | -0.44(-0.99%) |
Sep 20, 2012 | 44.48 | 44.95 | 44.44 | 44.67 | 26,763 | +0.12(+0.27%) |
Sep 19, 2012 | 43.94 | 44.69 | 43.93 | 44.55 | 36,293 | +0.73(+1.67%) |
Sep 18, 2012 | 44.38 | 44.38 | 43.79 | 43.82 | 13,280 | -0.63(-1.42%) |
Sep 17, 2012 | 44.62 | 44.89 | 43.91 | 44.45 | 19,680 | -0.03(-0.07%) |
Sep 14, 2012 | 43.52 | 44.50 | 43.52 | 44.48 | 87,872 | +0.61(+1.39%) |
Sep 13, 2012 | 44.19 | 44.31 | 43.61 | 43.87 | 26,680 | -0.38(-0.86%) |
Sep 12, 2012 | 44.50 | 44.67 | 43.89 | 44.25 | 13,643 | +0.04(+0.09%) |
Sep 11, 2012 | 43.63 | 44.27 | 42.83 | 44.21 | 49,001 | +0.50(+1.14%) |
Sep 10, 2012 | 44.00 | 44.46 | 43.54 | 43.71 | 41,551 | -0.54(-1.22%) |
Sep 07, 2012 | 43.30 | 44.34 | 43.30 | 44.25 | 34,904 | +1.35(+3.15%) |
Sep 06, 2012 | 42.14 | 42.98 | 42.14 | 42.90 | 54,501 | +0.56(+1.32%) |
Sep 05, 2012 | 41.80 | 42.50 | 41.56 | 42.34 | 20,311 | +0.30(+0.71%) |
Sep 04, 2012 | 42.15 | 42.21 | 41.58 | 42.04 | 18,397 | -0.17(-0.40%) |
Aug 31, 2012 | 42.27 | 42.40 | 42.07 | 42.21 | 20,711 | +0.15(+0.36%) |
Aug 30, 2012 | 42.00 | 42.54 | 41.45 | 42.06 | 56,471 | -0.32(-0.76%) |
Aug 29, 2012 | 41.67 | 42.72 | 41.57 | 42.38 | 134,075 | +1.06(+2.57%) |
Aug 27, 2012 | 40.90 | 41.53 | 40.31 | 41.32 | 54,961 | +0.32(+0.78%) |
Aug 24, 2012 | 40.81 | 41.03 | 40.63 | 41.00 | 30,640 | +0.00(+0.00%) |
Aug 23, 2012 | 41.15 | 41.55 | 40.63 | 41.00 | 42,118 | -0.54(-1.30%) |
Aug 22, 2012 | 40.93 | 41.84 | 40.20 | 41.54 | 98,883 | +0.52(+1.27%) |
Aug 21, 2012 | 40.49 | 41.38 | 40.49 | 41.02 | 70,193 | +0.31(+0.76%) |
Aug 20, 2012 | 40.75 | 40.84 | 40.43 | 40.71 | 33,174 | +0.03(+0.07%) |
Aug 17, 2012 | 41.05 | 41.05 | 40.44 | 40.68 | 23,254 | -0.68(-1.64%) |
Aug 16, 2012 | 41.12 | 41.60 | 40.83 | 41.36 | 31,166 | -0.03(-0.07%) |
Aug 15, 2012 | 40.62 | 41.84 | 40.46 | 41.39 | 51,167 | +0.69(+1.70%) |
Aug 14, 2012 | 41.87 | 41.91 | 40.17 | 40.70 | 71,354 | -1.19(-2.84%) |
Aug 13, 2012 | 43.50 | 43.81 | 41.01 | 41.89 | 174,460 | -1.95(-4.45%) |
Aug 10, 2012 | 39.50 | 44.39 | 39.02 | 43.84 | 379,875 | +7.40(+20.31%) |
Aug 09, 2012 | 35.65 | 36.89 | 35.01 | 36.44 | 200,741 | +0.64(+1.79%) |
Aug 08, 2012 | 35.52 | 35.92 | 35.35 | 35.80 | 49,820 | +0.05(+0.14%) |
Aug 07, 2012 | 35.74 | 35.96 | 35.60 | 35.75 | 117,766 | +0.30(+0.85%) |
Aug 06, 2012 | 35.16 | 35.49 | 34.83 | 35.45 | 133,404 | +0.57(+1.63%) |
Aug 03, 2012 | 34.52 | 35.00 | 34.52 | 34.88 | 67,862 | +0.58(+1.69%) |
Aug 02, 2012 | 34.13 | 34.54 | 34.00 | 34.30 | 45,953 | -0.03(-0.09%) |