Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.26 | 50.05 | 49.26 | 49.73 | 110,720 | +0.20(+0.40%) |
Jul 30, 2013 | 49.52 | 49.59 | 49.30 | 49.53 | 58,419 | +0.04(+0.08%) |
Jul 29, 2013 | 49.87 | 49.87 | 49.39 | 49.49 | 128,425 | -0.58(-1.15%) |
Jul 26, 2013 | 50.47 | 50.47 | 49.79 | 50.06 | 25,303 | -0.37(-0.73%) |
Jul 25, 2013 | 50.35 | 50.60 | 49.98 | 50.43 | 143,059 | -0.17(-0.33%) |
Jul 24, 2013 | 51.43 | 51.43 | 50.41 | 50.60 | 66,072 | -0.70(-1.37%) |
Jul 23, 2013 | 51.62 | 51.80 | 51.23 | 51.30 | 34,902 | -0.13(-0.24%) |
Jul 22, 2013 | 51.51 | 51.82 | 51.41 | 51.42 | 258,207 | -0.11(-0.21%) |
Jul 19, 2013 | 50.97 | 51.53 | 50.88 | 51.53 | 136,565 | +0.99(+1.96%) |
Jul 18, 2013 | 50.02 | 50.71 | 50.02 | 50.54 | 141,391 | +0.61(+1.22%) |
Jul 17, 2013 | 49.70 | 50.02 | 49.60 | 49.93 | 39,884 | +0.36(+0.72%) |
Jul 16, 2013 | 50.06 | 50.09 | 49.23 | 49.57 | 72,200 | -0.42(-0.83%) |
Jul 15, 2013 | 50.27 | 50.27 | 49.88 | 49.99 | 26,067 | -0.18(-0.35%) |
Jul 12, 2013 | 49.89 | 50.16 | 49.75 | 50.16 | 71,113 | +0.27(+0.54%) |
Jul 11, 2013 | 50.40 | 50.47 | 49.55 | 49.90 | 91,788 | +0.18(+0.37%) |
Jul 10, 2013 | 49.88 | 50.05 | 49.55 | 49.71 | 72,145 | -0.33(-0.65%) |
Jul 09, 2013 | 49.65 | 50.10 | 49.65 | 50.04 | 55,527 | +0.69(+1.40%) |
Jul 08, 2013 | 49.21 | 49.54 | 49.05 | 49.35 | 119,291 | +0.44(+0.90%) |
Jul 05, 2013 | 48.70 | 49.04 | 48.19 | 48.90 | 97,826 | +0.86(+1.79%) |
Jul 03, 2013 | 47.99 | 48.16 | 47.72 | 48.04 | 23,911 | -0.03(-0.05%) |
Jul 02, 2013 | 47.92 | 48.47 | 47.88 | 48.07 | 156,117 | +0.17(+0.35%) |
Jul 01, 2013 | 47.61 | 48.12 | 47.53 | 47.90 | 64,148 | +0.59(+1.25%) |
Jun 28, 2013 | 47.37 | 47.67 | 47.24 | 47.31 | 71,227 | -0.17(-0.35%) |
Jun 27, 2013 | 47.43 | 47.68 | 47.36 | 47.48 | 82,178 | +0.26(+0.55%) |
Jun 26, 2013 | 47.38 | 47.43 | 46.89 | 47.22 | 83,109 | +0.16(+0.34%) |
Jun 25, 2013 | 46.96 | 47.21 | 46.79 | 47.06 | 124,190 | +0.59(+1.28%) |
Jun 24, 2013 | 46.53 | 46.87 | 45.66 | 46.46 | 157,318 | -0.72(-1.52%) |
Jun 21, 2013 | 47.65 | 47.65 | 46.67 | 47.18 | 91,706 | -0.09(-0.20%) |
Jun 20, 2013 | 47.84 | 47.86 | 47.11 | 47.27 | 188,366 | -1.26(-2.59%) |
Jun 19, 2013 | 49.14 | 49.25 | 48.47 | 48.53 | 46,924 | -0.53(-1.09%) |
Jun 18, 2013 | 48.70 | 49.25 | 48.70 | 49.06 | 114,932 | +0.43(+0.89%) |
Jun 17, 2013 | 47.80 | 48.85 | 47.80 | 48.63 | 113,642 | +0.90(+1.88%) |
Jun 14, 2013 | 48.19 | 48.34 | 47.65 | 47.73 | 73,297 | -0.42(-0.86%) |
Jun 13, 2013 | 47.05 | 48.20 | 46.98 | 48.15 | 54,336 | +1.03(+2.19%) |
Jun 12, 2013 | 47.95 | 47.95 | 47.01 | 47.11 | 113,023 | -0.40(-0.84%) |
Jun 11, 2013 | 47.84 | 48.04 | 47.46 | 47.51 | 45,421 | -0.88(-1.82%) |
Jun 10, 2013 | 48.93 | 48.95 | 48.30 | 48.40 | 17,074 | -0.31(-0.63%) |
Jun 07, 2013 | 48.29 | 48.73 | 48.05 | 48.70 | 77,419 | +0.57(+1.19%) |
Jun 06, 2013 | 47.71 | 48.22 | 47.50 | 48.13 | 72,843 | +0.52(+1.08%) |
Jun 05, 2013 | 47.89 | 48.14 | 47.61 | 47.61 | 118,546 | -0.35(-0.73%) |
Jun 04, 2013 | 48.21 | 48.65 | 47.71 | 47.96 | 234,384 | -0.37(-0.77%) |
Jun 03, 2013 | 48.10 | 48.48 | 47.71 | 48.34 | 348,228 | +0.37(+0.76%) |
May 31, 2013 | 48.77 | 48.77 | 47.97 | 47.97 | 110,058 | -1.04(-2.12%) |
May 30, 2013 | 49.09 | 49.20 | 48.65 | 49.01 | 144,207 | -0.32(-0.66%) |
May 29, 2013 | 49.33 | 49.58 | 48.97 | 49.34 | 88,758 | -0.21(-0.42%) |
May 28, 2013 | 50.01 | 50.01 | 49.40 | 49.55 | 130,447 | +0.57(+1.17%) |
May 24, 2013 | 48.90 | 49.00 | 48.44 | 48.97 | 109,966 | -0.20(-0.41%) |
May 23, 2013 | 48.52 | 49.17 | 47.91 | 49.17 | 302,793 | -0.22(-0.46%) |
May 22, 2013 | 50.43 | 50.76 | 49.11 | 49.40 | 343,218 | -0.98(-1.95%) |
May 21, 2013 | 50.59 | 50.79 | 50.05 | 50.38 | 110,128 | -0.22(-0.43%) |
May 20, 2013 | 49.65 | 50.62 | 49.65 | 50.59 | 190,650 | +0.74(+1.49%) |
May 17, 2013 | 49.45 | 49.92 | 49.45 | 49.85 | 196,290 | +0.90(+1.84%) |
May 16, 2013 | 49.07 | 49.36 | 48.87 | 48.95 | 104,477 | -0.09(-0.19%) |
May 15, 2013 | 49.10 | 49.25 | 48.59 | 49.05 | 225,172 | +0.04(+0.08%) |
May 13, 2013 | 48.92 | 49.05 | 48.70 | 49.00 | 81,383 | -0.10(-0.20%) |
May 10, 2013 | 49.05 | 49.10 | 48.55 | 49.10 | 147,266 | -0.12(-0.24%) |
May 09, 2013 | 49.38 | 49.44 | 48.85 | 49.22 | 153,050 | -0.19(-0.39%) |
May 08, 2013 | 49.20 | 49.42 | 48.91 | 49.41 | 133,999 | +0.33(+0.68%) |
May 07, 2013 | 48.64 | 49.33 | 48.55 | 49.08 | 152,186 | +0.52(+1.08%) |
May 06, 2013 | 48.29 | 48.70 | 48.13 | 48.55 | 331,931 | +0.33(+0.69%) |
May 03, 2013 | 47.51 | 48.40 | 47.11 | 48.22 | 305,213 | +1.12(+2.37%) |
May 02, 2013 | 46.45 | 47.27 | 46.45 | 47.11 | 181,408 | +0.67(+1.43%) |
May 01, 2013 | 46.81 | 46.81 | 46.11 | 46.44 | 206,650 | -0.55(-1.17%) |
Apr 30, 2013 | 46.56 | 47.01 | 46.21 | 46.99 | 110,512 | +0.60(+1.29%) |
Apr 29, 2013 | 46.01 | 46.56 | 45.77 | 46.39 | 172,036 | +0.52(+1.14%) |
Apr 26, 2013 | 45.92 | 46.04 | 45.47 | 45.87 | 130,730 | -0.18(-0.40%) |
Apr 25, 2013 | 46.33 | 46.58 | 45.91 | 46.05 | 222,353 | -0.29(-0.63%) |
Apr 24, 2013 | 45.43 | 46.71 | 45.43 | 46.34 | 471,370 | +0.97(+2.13%) |
Apr 23, 2013 | 45.01 | 45.40 | 44.65 | 45.37 | 238,482 | +0.57(+1.26%) |
Apr 22, 2013 | 44.62 | 44.96 | 44.03 | 44.81 | 165,673 | +0.72(+1.64%) |
Apr 19, 2013 | 45.15 | 45.15 | 43.77 | 44.08 | 135,723 | -0.37(-0.82%) |
Apr 18, 2013 | 44.21 | 44.81 | 43.60 | 44.45 | 355,589 | +0.47(+1.08%) |
Apr 17, 2013 | 45.17 | 45.17 | 43.73 | 43.98 | 256,205 | -1.57(-3.44%) |
Apr 16, 2013 | 45.35 | 45.59 | 44.79 | 45.54 | 314,055 | +0.72(+1.60%) |
Apr 15, 2013 | 46.59 | 46.59 | 44.76 | 44.82 | 195,388 | -2.37(-5.03%) |
Apr 12, 2013 | 47.83 | 47.83 | 46.81 | 47.20 | 145,633 | -0.92(-1.92%) |
Apr 11, 2013 | 47.97 | 48.30 | 47.50 | 48.12 | 213,568 | +0.25(+0.52%) |
Apr 10, 2013 | 47.24 | 48.05 | 47.24 | 47.87 | 328,310 | +0.79(+1.68%) |
Apr 09, 2013 | 46.72 | 47.20 | 46.53 | 47.08 | 112,216 | +0.37(+0.78%) |
Apr 08, 2013 | 46.56 | 46.74 | 46.29 | 46.71 | 81,674 | +0.65(+1.41%) |
Apr 05, 2013 | 45.12 | 46.09 | 44.76 | 46.06 | 106,231 | +0.36(+0.78%) |
Apr 04, 2013 | 45.79 | 45.83 | 45.35 | 45.71 | 99,595 | -0.03(-0.07%) |
Apr 03, 2013 | 46.58 | 46.79 | 45.50 | 45.74 | 193,156 | -1.06(-2.26%) |
Apr 02, 2013 | 47.11 | 47.23 | 46.67 | 46.80 | 112,829 | -0.16(-0.34%) |
Apr 01, 2013 | 47.88 | 47.92 | 46.71 | 46.96 | 83,975 | -0.82(-1.71%) |
Mar 28, 2013 | 47.92 | 48.03 | 47.65 | 47.77 | 69,178 | -0.12(-0.24%) |
Mar 27, 2013 | 47.22 | 47.99 | 47.01 | 47.89 | 140,224 | +0.43(+0.91%) |
Mar 26, 2013 | 47.13 | 47.49 | 47.13 | 47.46 | 188,389 | +0.58(+1.24%) |
Mar 25, 2013 | 47.08 | 47.37 | 46.57 | 46.87 | 81,361 | +0.06(+0.12%) |
Mar 22, 2013 | 46.76 | 46.98 | 46.61 | 46.81 | 70,818 | +0.21(+0.45%) |
Mar 21, 2013 | 46.71 | 47.16 | 46.56 | 46.61 | 77,796 | -0.27(-0.57%) |
Mar 20, 2013 | 47.01 | 47.10 | 46.48 | 46.87 | 115,665 | +0.17(+0.36%) |
Mar 19, 2013 | 47.90 | 47.90 | 46.20 | 46.71 | 119,989 | -1.13(-2.36%) |
Mar 18, 2013 | 48.22 | 48.36 | 47.70 | 47.84 | 165,494 | -1.11(-2.28%) |
Mar 15, 2013 | 48.58 | 49.12 | 48.58 | 48.95 | 182,359 | +0.36(+0.74%) |
Mar 14, 2013 | 47.85 | 48.65 | 47.85 | 48.59 | 90,904 | +0.90(+1.88%) |
Mar 13, 2013 | 47.82 | 47.93 | 47.60 | 47.70 | 55,484 | -0.01(-0.02%) |
Mar 12, 2013 | 47.66 | 48.00 | 47.35 | 47.70 | 278,921 | +0.05(+0.10%) |
Mar 11, 2013 | 47.64 | 47.69 | 47.21 | 47.65 | 181,489 | -0.05(-0.10%) |
Mar 08, 2013 | 47.52 | 47.73 | 47.20 | 47.70 | 63,271 | +0.44(+0.93%) |
Mar 07, 2013 | 46.99 | 47.35 | 46.94 | 47.26 | 256,404 | +0.33(+0.71%) |
Mar 06, 2013 | 47.22 | 47.24 | 46.57 | 46.93 | 165,094 | +0.02(+0.04%) |
Mar 05, 2013 | 46.68 | 47.09 | 46.42 | 46.91 | 336,022 | +0.63(+1.37%) |
Mar 04, 2013 | 47.00 | 47.00 | 45.84 | 46.28 | 447,728 | -0.70(-1.49%) |
Mar 01, 2013 | 47.06 | 47.07 | 46.47 | 46.98 | 107,107 | -0.52(-1.09%) |
Feb 28, 2013 | 47.53 | 47.86 | 47.40 | 47.50 | 71,350 | +0.01(+0.02%) |
Feb 27, 2013 | 46.51 | 47.64 | 46.34 | 47.49 | 73,412 | +0.90(+1.93%) |
Feb 26, 2013 | 46.34 | 46.78 | 45.70 | 46.59 | 217,777 | -1.20(-2.51%) |
Feb 22, 2013 | 47.65 | 47.79 | 47.10 | 47.79 | 107,618 | +0.41(+0.86%) |
Feb 21, 2013 | 47.99 | 47.99 | 46.82 | 47.38 | 193,036 | -0.86(-1.79%) |
Feb 20, 2013 | 49.52 | 49.52 | 48.20 | 48.24 | 234,067 | -1.27(-2.57%) |
Feb 19, 2013 | 49.34 | 49.72 | 49.34 | 49.52 | 195,694 | +0.33(+0.68%) |
Feb 15, 2013 | 49.88 | 49.88 | 48.96 | 49.18 | 181,866 | -0.79(-1.58%) |
Feb 14, 2013 | 48.37 | 50.16 | 48.15 | 49.97 | 406,616 | +1.53(+3.16%) |
Feb 13, 2013 | 48.28 | 48.57 | 48.26 | 48.44 | 52,148 | +0.36(+0.74%) |
Feb 12, 2013 | 47.99 | 48.12 | 47.88 | 48.09 | 118,204 | +0.18(+0.38%) |
Feb 11, 2013 | 48.40 | 48.40 | 47.85 | 47.90 | 153,338 | -0.57(-1.18%) |
Feb 08, 2013 | 47.95 | 48.48 | 47.90 | 48.48 | 84,293 | +0.60(+1.25%) |
Feb 07, 2013 | 47.82 | 48.10 | 47.51 | 47.88 | 180,826 | +0.16(+0.33%) |
Feb 06, 2013 | 47.76 | 47.76 | 47.01 | 47.72 | 198,579 | -0.14(-0.30%) |
Feb 04, 2013 | 47.74 | 48.14 | 47.74 | 47.86 | 120,610 | -0.44(-0.91%) |
Feb 01, 2013 | 47.97 | 48.39 | 47.48 | 48.30 | 124,381 | +0.59(+1.24%) |
Jan 31, 2013 | 47.36 | 47.95 | 47.20 | 47.71 | 123,551 | +0.22(+0.47%) |
Jan 30, 2013 | 47.97 | 48.06 | 47.42 | 47.49 | 120,590 | -0.47(-0.97%) |
Jan 29, 2013 | 47.61 | 47.99 | 47.51 | 47.95 | 326,486 | +0.30(+0.63%) |
Jan 28, 2013 | 47.68 | 47.80 | 47.36 | 47.65 | 190,394 | +0.22(+0.47%) |
Jan 25, 2013 | 47.08 | 47.55 | 47.06 | 47.43 | 201,586 | +0.76(+1.64%) |
Jan 24, 2013 | 46.78 | 47.12 | 46.46 | 46.66 | 152,200 | -0.13(-0.28%) |
Jan 23, 2013 | 46.72 | 47.02 | 46.55 | 46.80 | 471,096 | +0.08(+0.18%) |
Jan 22, 2013 | 46.22 | 46.76 | 46.05 | 46.71 | 239,334 | +0.51(+1.10%) |
Jan 18, 2013 | 45.40 | 46.21 | 45.40 | 46.21 | 167,666 | +0.96(+2.11%) |
Jan 17, 2013 | 45.17 | 45.42 | 44.89 | 45.25 | 110,765 | +0.26(+0.57%) |
Jan 16, 2013 | 44.61 | 45.05 | 44.61 | 44.99 | 62,925 | +0.30(+0.67%) |
Jan 15, 2013 | 44.13 | 44.77 | 44.13 | 44.69 | 79,967 | +0.43(+0.98%) |
Jan 14, 2013 | 44.87 | 44.91 | 44.15 | 44.26 | 633,102 | -0.43(-0.97%) |
Jan 11, 2013 | 44.78 | 44.90 | 44.52 | 44.69 | 134,755 | -0.12(-0.28%) |
Jan 10, 2013 | 44.75 | 44.88 | 44.51 | 44.82 | 59,789 | +0.47(+1.07%) |
Jan 09, 2013 | 44.30 | 44.45 | 44.12 | 44.35 | 32,802 | +0.07(+0.17%) |
Jan 08, 2013 | 44.43 | 44.43 | 43.99 | 44.27 | 132,232 | -0.36(-0.80%) |
Jan 07, 2013 | 44.64 | 44.73 | 44.43 | 44.63 | 42,274 | -0.10(-0.22%) |
Jan 04, 2013 | 44.13 | 44.76 | 44.13 | 44.73 | 329,331 | +0.92(+2.11%) |
Jan 03, 2013 | 43.46 | 44.39 | 43.33 | 43.80 | 118,660 | +0.16(+0.36%) |
Jan 02, 2013 | 43.21 | 43.65 | 42.94 | 43.65 | 92,933 | +1.24(+2.92%) |
Dec 31, 2012 | 41.15 | 42.48 | 41.15 | 42.41 | 128,294 | +1.08(+2.62%) |
Dec 28, 2012 | 41.49 | 41.62 | 41.24 | 41.33 | 64,463 | -0.50(-1.19%) |
Dec 27, 2012 | 42.03 | 42.03 | 41.25 | 41.83 | 58,971 | -0.12(-0.30%) |
Dec 26, 2012 | 42.33 | 42.44 | 41.93 | 41.95 | 35,886 | -0.12(-0.30%) |
Dec 24, 2012 | 42.41 | 42.41 | 42.00 | 42.08 | 41,464 | -0.37(-0.86%) |
Dec 21, 2012 | 42.65 | 42.65 | 42.29 | 42.44 | 60,900 | -0.65(-1.50%) |
Dec 20, 2012 | 42.73 | 43.16 | 42.60 | 43.09 | 65,367 | +0.36(+0.84%) |
Dec 19, 2012 | 43.02 | 43.26 | 42.73 | 42.73 | 137,486 | -0.20(-0.47%) |
Dec 18, 2012 | 41.54 | 43.04 | 41.33 | 42.93 | 184,025 | +1.39(+3.36%) |
Dec 17, 2012 | 41.23 | 41.54 | 41.21 | 41.54 | 79,527 | +0.43(+1.05%) |
Dec 14, 2012 | 41.11 | 41.31 | 40.91 | 41.11 | 156,935 | -0.68(-1.63%) |
Dec 13, 2012 | 42.18 | 42.33 | 41.57 | 41.79 | 76,723 | -0.55(-1.29%) |
Dec 12, 2012 | 42.58 | 42.75 | 42.30 | 42.34 | 120,033 | -0.10(-0.23%) |
Dec 11, 2012 | 42.46 | 42.66 | 42.31 | 42.44 | 93,296 | +0.16(+0.37%) |
Dec 10, 2012 | 42.23 | 42.45 | 42.15 | 42.28 | 58,567 | -0.07(-0.18%) |
Dec 07, 2012 | 42.30 | 42.46 | 42.11 | 42.35 | 87,835 | +0.20(+0.47%) |
Dec 06, 2012 | 42.16 | 42.25 | 41.97 | 42.15 | 117,136 | -0.05(-0.12%) |
Dec 05, 2012 | 42.20 | 42.49 | 41.98 | 42.20 | 69,269 | +0.17(+0.39%) |
Dec 04, 2012 | 41.73 | 42.28 | 41.61 | 42.04 | 171,228 | +0.13(+0.32%) |
Nov 30, 2012 | 41.71 | 41.97 | 41.65 | 41.91 | 202,583 | +0.26(+0.62%) |
Nov 29, 2012 | 41.52 | 41.84 | 41.52 | 41.65 | 112,347 | +0.40(+0.97%) |
Nov 28, 2012 | 40.39 | 41.27 | 40.35 | 41.25 | 65,934 | +0.39(+0.95%) |
Nov 27, 2012 | 40.99 | 41.26 | 40.83 | 40.86 | 61,528 | -0.25(-0.61%) |
Nov 26, 2012 | 41.15 | 41.18 | 40.86 | 41.11 | 54,804 | -0.36(-0.88%) |
Nov 23, 2012 | 41.16 | 41.47 | 40.93 | 41.47 | 28,753 | +0.57(+1.40%) |
Nov 21, 2012 | 40.78 | 41.02 | 40.52 | 40.90 | 46,333 | +0.18(+0.45%) |
Nov 20, 2012 | 40.99 | 40.99 | 40.51 | 40.72 | 148,670 | -0.35(-0.85%) |
Nov 19, 2012 | 40.38 | 41.07 | 40.38 | 41.07 | 73,501 | +1.29(+3.25%) |
Nov 16, 2012 | 40.08 | 40.08 | 38.99 | 39.77 | 86,204 | -0.10(-0.25%) |
Nov 15, 2012 | 39.39 | 40.11 | 39.33 | 39.87 | 190,709 | +0.44(+1.12%) |
Nov 14, 2012 | 40.24 | 40.24 | 39.39 | 39.43 | 89,752 | -0.68(-1.69%) |
Nov 13, 2012 | 40.09 | 40.59 | 39.67 | 40.11 | 147,951 | -0.29(-0.71%) |
Nov 12, 2012 | 40.30 | 40.52 | 40.13 | 40.40 | 41,468 | +0.27(+0.68%) |
Nov 09, 2012 | 39.79 | 40.72 | 39.65 | 40.12 | 319,083 | +0.09(+0.23%) |
Nov 08, 2012 | 41.17 | 41.31 | 40.02 | 40.03 | 141,727 | -1.13(-2.74%) |
Nov 07, 2012 | 41.61 | 41.61 | 40.85 | 41.16 | 80,593 | -1.15(-2.73%) |
Nov 06, 2012 | 42.00 | 42.40 | 41.83 | 42.31 | 74,137 | +0.56(+1.33%) |
Nov 05, 2012 | 41.18 | 41.82 | 41.18 | 41.76 | 45,165 | +0.56(+1.37%) |
Nov 02, 2012 | 42.26 | 42.26 | 41.13 | 41.19 | 72,295 | -0.76(-1.82%) |
Nov 01, 2012 | 41.55 | 41.99 | 41.40 | 41.96 | 40,902 | +0.50(+1.19%) |
Oct 31, 2012 | 42.34 | 42.34 | 41.06 | 41.46 | 99,232 | -0.35(-0.85%) |
Oct 26, 2012 | 42.17 | 41.81 | 41.81 | 41.81 | 52,673 | -0.32(-0.75%) |
Oct 25, 2012 | 42.19 | 42.28 | 41.71 | 42.13 | 113,120 | +0.37(+0.89%) |
Oct 24, 2012 | 42.75 | 42.79 | 41.63 | 41.76 | 53,971 | -0.78(-1.83%) |
Oct 23, 2012 | 42.79 | 42.79 | 42.07 | 42.54 | 118,660 | -1.38(-3.14%) |
Oct 19, 2012 | 44.54 | 44.89 | 43.74 | 43.91 | 255,904 | -0.81(-1.82%) |
Oct 18, 2012 | 44.16 | 44.82 | 44.16 | 44.73 | 332,741 | +0.46(+1.05%) |
Oct 17, 2012 | 43.50 | 44.35 | 43.30 | 44.26 | 51,278 | +0.70(+1.60%) |
Oct 16, 2012 | 43.15 | 43.75 | 43.15 | 43.56 | 64,249 | +0.66(+1.53%) |
Oct 15, 2012 | 42.56 | 42.93 | 42.21 | 42.91 | 73,239 | +0.35(+0.82%) |
Oct 12, 2012 | 42.77 | 42.94 | 42.24 | 42.56 | 192,451 | -0.28(-0.65%) |
Oct 11, 2012 | 42.72 | 42.99 | 42.44 | 42.84 | 114,043 | +0.64(+1.52%) |
Oct 10, 2012 | 42.67 | 42.74 | 42.09 | 42.20 | 78,057 | -0.60(-1.40%) |
Oct 09, 2012 | 42.56 | 43.07 | 42.54 | 42.79 | 283,997 | +0.34(+0.80%) |
Oct 08, 2012 | 42.08 | 42.53 | 42.01 | 42.45 | 78,047 | +0.12(+0.29%) |
Oct 05, 2012 | 42.86 | 43.05 | 42.27 | 42.33 | 68,881 | -0.35(-0.82%) |
Oct 04, 2012 | 42.19 | 42.72 | 42.17 | 42.68 | 93,844 | +0.57(+1.36%) |
Oct 03, 2012 | 43.05 | 43.07 | 41.94 | 42.10 | 57,857 | -1.05(-2.44%) |
Oct 02, 2012 | 43.45 | 43.45 | 42.88 | 43.16 | 131,211 | -0.04(-0.10%) |
Oct 01, 2012 | 43.49 | 43.80 | 43.10 | 43.20 | 66,798 | +0.05(+0.12%) |
Sep 28, 2012 | 43.32 | 43.39 | 42.97 | 43.15 | 81,034 | -0.36(-0.84%) |
Sep 27, 2012 | 43.31 | 43.59 | 43.06 | 43.51 | 334,461 | +0.58(+1.35%) |
Sep 26, 2012 | 43.60 | 43.60 | 42.76 | 42.93 | 88,789 | -0.78(-1.78%) |
Sep 25, 2012 | 44.83 | 44.83 | 43.71 | 43.71 | 306,644 | -0.83(-1.85%) |
Sep 24, 2012 | 44.53 | 44.90 | 44.37 | 44.54 | 380,117 | -0.51(-1.14%) |
Sep 21, 2012 | 45.58 | 45.67 | 44.96 | 45.05 | 68,843 | +0.03(+0.07%) |
Sep 20, 2012 | 44.81 | 45.09 | 44.33 | 45.02 | 603,665 | -0.22(-0.49%) |
Sep 19, 2012 | 45.72 | 45.72 | 45.07 | 45.24 | 131,229 | -0.44(-0.96%) |
Sep 18, 2012 | 45.99 | 46.13 | 45.22 | 45.68 | 121,040 | -0.56(-1.20%) |
Sep 17, 2012 | 46.66 | 46.97 | 46.10 | 46.24 | 70,427 | -0.58(-1.24%) |
Sep 14, 2012 | 46.30 | 47.27 | 46.30 | 46.82 | 575,527 | +0.99(+2.17%) |
Sep 13, 2012 | 45.14 | 46.09 | 44.75 | 45.82 | 172,161 | +0.79(+1.75%) |
Sep 12, 2012 | 44.91 | 45.27 | 44.91 | 45.04 | 44,469 | +0.33(+0.74%) |
Sep 11, 2012 | 44.09 | 44.73 | 44.09 | 44.71 | 179,385 | +0.76(+1.73%) |
Sep 10, 2012 | 44.09 | 44.47 | 43.94 | 43.94 | 41,768 | -0.20(-0.45%) |
Sep 07, 2012 | 43.24 | 44.32 | 43.17 | 44.14 | 216,187 | +0.99(+2.30%) |
Sep 06, 2012 | 42.77 | 43.69 | 42.77 | 43.15 | 455,502 | +0.72(+1.70%) |
Sep 05, 2012 | 42.30 | 42.73 | 42.30 | 42.43 | 49,172 | +0.07(+0.16%) |
Sep 04, 2012 | 42.79 | 42.79 | 41.76 | 42.36 | 169,687 | -0.41(-0.96%) |
Aug 31, 2012 | 42.57 | 42.92 | 42.44 | 42.77 | 40,612 | +0.63(+1.49%) |
Aug 30, 2012 | 42.59 | 42.59 | 41.90 | 42.15 | 86,853 | -0.76(-1.78%) |
Aug 29, 2012 | 43.50 | 43.50 | 42.86 | 42.91 | 40,933 | -0.74(-1.69%) |
Aug 27, 2012 | 43.66 | 44.01 | 43.50 | 43.64 | 63,824 | +0.03(+0.08%) |
Aug 24, 2012 | 43.46 | 43.75 | 43.17 | 43.61 | 134,330 | -0.02(-0.04%) |
Aug 23, 2012 | 43.92 | 44.17 | 43.54 | 43.63 | 43,603 | -0.41(-0.94%) |
Aug 22, 2012 | 43.84 | 44.22 | 43.69 | 44.04 | 190,819 | -0.04(-0.09%) |
Aug 21, 2012 | 44.32 | 44.66 | 43.98 | 44.08 | 82,470 | -0.01(-0.02%) |
Aug 20, 2012 | 44.05 | 44.19 | 43.91 | 44.09 | 72,243 | -0.17(-0.39%) |
Aug 17, 2012 | 44.25 | 44.32 | 44.07 | 44.27 | 329,288 | +0.13(+0.30%) |
Aug 16, 2012 | 43.65 | 44.24 | 43.50 | 44.13 | 523,324 | +0.62(+1.43%) |
Aug 15, 2012 | 43.54 | 43.54 | 43.22 | 43.51 | 48,423 | -0.03(-0.08%) |
Aug 14, 2012 | 43.98 | 44.13 | 43.44 | 43.55 | 255,679 | -0.26(-0.59%) |
Aug 13, 2012 | 43.95 | 44.08 | 43.45 | 43.80 | 40,137 | -0.27(-0.62%) |
Aug 10, 2012 | 43.62 | 44.16 | 43.48 | 44.08 | 109,381 | +0.14(+0.32%) |
Aug 09, 2012 | 43.34 | 44.10 | 43.29 | 43.93 | 139,272 | +0.54(+1.24%) |
Aug 08, 2012 | 43.16 | 43.54 | 43.10 | 43.40 | 235,897 | -0.06(-0.13%) |
Aug 07, 2012 | 43.00 | 43.84 | 43.00 | 43.45 | 512,270 | +0.69(+1.61%) |
Aug 06, 2012 | 42.73 | 43.03 | 42.69 | 42.77 | 78,563 | +0.18(+0.43%) |
Aug 03, 2012 | 42.45 | 42.79 | 42.14 | 42.58 | 150,444 | +1.22(+2.94%) |
Aug 02, 2012 | 41.51 | 41.90 | 40.84 | 41.37 | 262,208 | -0.70(-1.65%) |