Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.89 | 55.30 | 54.17 | 54.44 | 1,181,881 | -0.49(-0.90%) |
Aug 29, 2013 | 55.34 | 55.34 | 54.28 | 54.93 | 3,197,724 | -2.32(-4.05%) |
Aug 28, 2013 | 55.84 | 57.93 | 55.71 | 57.25 | 1,964,653 | +1.66(+2.98%) |
Aug 27, 2013 | 57.96 | 58.32 | 55.23 | 55.59 | 1,406,995 | -2.76(-4.73%) |
Aug 26, 2013 | 58.93 | 59.14 | 58.01 | 58.36 | 524,344 | -0.39(-0.66%) |
Aug 23, 2013 | 57.85 | 58.89 | 57.41 | 58.74 | 864,959 | +1.08(+1.88%) |
Aug 22, 2013 | 59.07 | 59.58 | 57.41 | 57.66 | 784,781 | -1.19(-2.02%) |
Aug 21, 2013 | 59.93 | 60.17 | 58.75 | 58.85 | 503,235 | -1.20(-1.99%) |
Aug 20, 2013 | 59.70 | 60.64 | 59.10 | 60.05 | 236,092 | +0.48(+0.80%) |
Aug 19, 2013 | 59.24 | 60.46 | 59.03 | 59.57 | 485,386 | +0.37(+0.62%) |
Aug 16, 2013 | 59.44 | 60.06 | 59.20 | 59.20 | 202,802 | -0.25(-0.41%) |
Aug 15, 2013 | 60.10 | 60.29 | 59.16 | 59.45 | 537,441 | -1.39(-2.29%) |
Aug 14, 2013 | 62.09 | 62.27 | 60.83 | 60.84 | 364,039 | -1.15(-1.85%) |
Aug 13, 2013 | 60.84 | 62.43 | 60.73 | 61.99 | 435,494 | +1.02(+1.67%) |
Aug 12, 2013 | 60.29 | 61.21 | 60.02 | 60.97 | 347,304 | +0.39(+0.64%) |
Aug 09, 2013 | 60.43 | 60.68 | 59.96 | 60.59 | 309,228 | +0.05(+0.08%) |
Aug 08, 2013 | 60.25 | 60.71 | 59.91 | 60.54 | 436,087 | +0.67(+1.12%) |
Aug 07, 2013 | 60.02 | 60.48 | 59.10 | 59.87 | 385,474 | -0.22(-0.37%) |
Aug 06, 2013 | 60.81 | 60.81 | 59.76 | 60.09 | 280,254 | -0.79(-1.29%) |
Aug 05, 2013 | 60.96 | 61.56 | 60.55 | 60.87 | 235,525 | -0.11(-0.19%) |
Aug 02, 2013 | 60.84 | 61.44 | 60.24 | 60.99 | 339,508 | -0.21(-0.35%) |
Aug 01, 2013 | 59.98 | 62.01 | 59.95 | 61.20 | 974,537 | +1.26(+2.11%) |
Jul 31, 2013 | 59.19 | 60.28 | 58.90 | 59.94 | 511,521 | +0.93(+1.57%) |
Jul 30, 2013 | 59.05 | 59.32 | 58.44 | 59.01 | 434,137 | +0.07(+0.13%) |
Jul 29, 2013 | 59.03 | 59.44 | 58.64 | 58.94 | 444,547 | -0.04(-0.07%) |
Jul 26, 2013 | 58.65 | 59.01 | 58.14 | 58.98 | 179,991 | +0.02(+0.04%) |
Jul 25, 2013 | 58.28 | 59.07 | 58.13 | 58.96 | 188,650 | +0.38(+0.64%) |
Jul 24, 2013 | 59.03 | 59.14 | 58.44 | 58.58 | 355,996 | -0.35(-0.60%) |
Jul 23, 2013 | 58.97 | 59.01 | 58.77 | 58.93 | 510,463 | +0.07(+0.11%) |
Jul 22, 2013 | 58.84 | 58.96 | 58.69 | 58.87 | 296,370 | +0.18(+0.31%) |
Jul 19, 2013 | 58.60 | 58.90 | 58.46 | 58.69 | 180,786 | +0.02(+0.04%) |
Jul 18, 2013 | 58.31 | 59.04 | 58.17 | 58.66 | 306,375 | +0.68(+1.17%) |
Jul 17, 2013 | 58.00 | 58.31 | 57.67 | 57.98 | 313,907 | +0.37(+0.64%) |
Jul 16, 2013 | 59.01 | 59.07 | 57.13 | 57.61 | 703,450 | -1.19(-2.02%) |
Jul 15, 2013 | 58.50 | 58.91 | 58.26 | 58.80 | 592,442 | +0.30(+0.50%) |
Jul 12, 2013 | 58.30 | 58.91 | 58.16 | 58.50 | 544,721 | +0.29(+0.49%) |
Jul 11, 2013 | 58.41 | 58.49 | 57.86 | 58.22 | 584,340 | +0.61(+1.07%) |
Jul 10, 2013 | 57.78 | 57.94 | 57.30 | 57.60 | 367,708 | -0.32(-0.55%) |
Jul 09, 2013 | 57.69 | 58.02 | 57.40 | 57.92 | 555,908 | +0.52(+0.91%) |
Jul 08, 2013 | 54.61 | 57.91 | 54.61 | 57.40 | 525,597 | -0.08(-0.14%) |
Jul 05, 2013 | 56.14 | 57.50 | 56.14 | 57.48 | 901,598 | +1.64(+2.94%) |
Jul 03, 2013 | 55.21 | 55.90 | 55.10 | 55.84 | 281,091 | +0.42(+0.75%) |
Jul 02, 2013 | 55.85 | 56.47 | 55.22 | 55.42 | 456,980 | -0.39(-0.70%) |
Jul 01, 2013 | 55.72 | 56.04 | 54.88 | 55.82 | 570,774 | +0.53(+0.96%) |
Jun 28, 2013 | 55.16 | 56.08 | 54.91 | 55.28 | 796,103 | +0.39(+0.70%) |
Jun 26, 2013 | 54.89 | 55.48 | 54.55 | 54.90 | 645,418 | +0.37(+0.68%) |
Jun 25, 2013 | 53.86 | 54.86 | 53.39 | 54.53 | 591,603 | +1.12(+2.10%) |
Jun 24, 2013 | 53.68 | 53.91 | 53.25 | 53.41 | 912,794 | -0.93(-1.71%) |
Jun 21, 2013 | 54.98 | 55.10 | 53.87 | 54.33 | 1,119,928 | -0.40(-0.73%) |
Jun 20, 2013 | 56.23 | 56.23 | 54.57 | 54.73 | 765,411 | -2.14(-3.76%) |
Jun 19, 2013 | 57.39 | 57.94 | 56.86 | 56.87 | 507,462 | -0.44(-0.77%) |
Jun 18, 2013 | 56.11 | 57.34 | 56.09 | 57.32 | 510,695 | +1.59(+2.85%) |
Jun 17, 2013 | 56.22 | 56.65 | 55.46 | 55.73 | 220,480 | -0.16(-0.28%) |
Jun 14, 2013 | 55.49 | 56.16 | 55.13 | 55.88 | 460,346 | +0.43(+0.78%) |
Jun 13, 2013 | 54.95 | 55.56 | 54.95 | 55.45 | 760,776 | +0.77(+1.41%) |
Jun 12, 2013 | 55.60 | 55.93 | 54.65 | 54.68 | 256,782 | -0.57(-1.04%) |
Jun 11, 2013 | 55.28 | 55.62 | 55.06 | 55.25 | 457,059 | -0.96(-1.71%) |
Jun 10, 2013 | 56.56 | 56.65 | 56.01 | 56.21 | 357,552 | -0.07(-0.13%) |
Jun 07, 2013 | 55.86 | 56.58 | 55.46 | 56.28 | 517,816 | +0.83(+1.49%) |
Jun 06, 2013 | 54.78 | 55.46 | 54.65 | 55.46 | 571,590 | +0.76(+1.39%) |
Jun 05, 2013 | 55.52 | 55.85 | 54.67 | 54.69 | 484,127 | -0.93(-1.68%) |
Jun 04, 2013 | 56.37 | 56.58 | 55.46 | 55.63 | 439,087 | -0.70(-1.24%) |
Jun 03, 2013 | 56.26 | 56.43 | 55.52 | 56.32 | 1,167,147 | +0.16(+0.28%) |
May 31, 2013 | 56.09 | 56.52 | 55.73 | 56.17 | 601,183 | -0.20(-0.35%) |
May 30, 2013 | 56.37 | 56.57 | 56.06 | 56.37 | 880,882 | +0.22(+0.39%) |
May 29, 2013 | 56.46 | 56.65 | 55.70 | 56.14 | 829,834 | -0.84(-1.48%) |
May 28, 2013 | 57.88 | 57.88 | 56.72 | 56.99 | 652,754 | -0.30(-0.53%) |
May 24, 2013 | 57.32 | 57.48 | 56.78 | 57.29 | 868,388 | -0.66(-1.13%) |
May 23, 2013 | 57.78 | 58.41 | 56.72 | 57.95 | 1,628,278 | -0.78(-1.33%) |
May 22, 2013 | 59.04 | 59.46 | 58.44 | 58.73 | 1,240,693 | +0.01(+0.01%) |
May 21, 2013 | 58.46 | 58.91 | 57.82 | 58.72 | 838,866 | +0.51(+0.87%) |
May 20, 2013 | 57.82 | 58.25 | 57.59 | 58.21 | 803,695 | +0.19(+0.33%) |
May 17, 2013 | 57.36 | 58.24 | 57.22 | 58.02 | 1,686,195 | +0.98(+1.72%) |
May 16, 2013 | 57.46 | 58.14 | 56.82 | 57.04 | 775,887 | -0.39(-0.69%) |
May 15, 2013 | 57.26 | 57.91 | 57.23 | 57.43 | 2,545,861 | +0.17(+0.30%) |
May 13, 2013 | 57.30 | 57.43 | 56.90 | 57.26 | 619,761 | -0.06(-0.10%) |
May 10, 2013 | 57.16 | 57.55 | 56.95 | 57.32 | 418,622 | +0.12(+0.22%) |
May 09, 2013 | 57.29 | 57.60 | 56.87 | 57.19 | 448,693 | -0.11(-0.19%) |
May 08, 2013 | 57.26 | 57.93 | 56.58 | 57.30 | 635,393 | +0.00(+0.00%) |
May 07, 2013 | 57.41 | 57.50 | 57.14 | 57.30 | 653,613 | +0.02(+0.03%) |
May 06, 2013 | 57.39 | 57.94 | 57.14 | 57.28 | 717,914 | -0.10(-0.17%) |
May 03, 2013 | 57.15 | 57.91 | 56.89 | 57.38 | 589,025 | +0.49(+0.86%) |
May 02, 2013 | 55.84 | 57.05 | 55.77 | 56.89 | 705,068 | +1.12(+2.00%) |
May 01, 2013 | 56.02 | 56.34 | 55.39 | 55.77 | 475,406 | -0.57(-1.02%) |
Apr 30, 2013 | 55.48 | 56.35 | 55.28 | 56.35 | 755,326 | +0.72(+1.30%) |
Apr 29, 2013 | 55.17 | 55.97 | 55.05 | 55.63 | 682,501 | +0.57(+1.03%) |
Apr 26, 2013 | 55.66 | 55.71 | 54.91 | 55.06 | 707,160 | -0.65(-1.16%) |
Apr 25, 2013 | 55.54 | 55.89 | 55.26 | 55.71 | 772,435 | +0.55(+1.00%) |
Apr 24, 2013 | 55.08 | 55.38 | 55.04 | 55.16 | 765,648 | +0.10(+0.18%) |
Apr 23, 2013 | 54.71 | 55.13 | 54.51 | 55.06 | 907,067 | +0.71(+1.30%) |
Apr 22, 2013 | 54.29 | 54.47 | 53.93 | 54.36 | 958,386 | +0.13(+0.24%) |
Apr 19, 2013 | 53.91 | 54.47 | 53.63 | 54.23 | 1,234,187 | +0.42(+0.78%) |
Apr 18, 2013 | 54.11 | 54.27 | 53.51 | 53.81 | 846,832 | -0.20(-0.38%) |
Apr 17, 2013 | 54.55 | 54.59 | 53.91 | 54.01 | 1,055,868 | -0.90(-1.64%) |
Apr 16, 2013 | 54.31 | 55.14 | 54.13 | 54.91 | 1,260,463 | +1.12(+2.09%) |
Apr 15, 2013 | 55.46 | 55.75 | 53.71 | 53.79 | 987,541 | -1.96(-3.51%) |
Apr 12, 2013 | 56.52 | 56.55 | 55.46 | 55.75 | 1,149,003 | -0.82(-1.45%) |
Apr 11, 2013 | 56.28 | 57.41 | 56.15 | 56.57 | 1,014,885 | +0.32(+0.57%) |
Apr 10, 2013 | 55.99 | 56.57 | 55.77 | 56.25 | 771,251 | +0.52(+0.93%) |
Apr 09, 2013 | 56.33 | 56.33 | 55.31 | 55.73 | 1,081,762 | -0.46(-0.82%) |
Apr 08, 2013 | 54.89 | 56.41 | 54.88 | 56.19 | 899,125 | +1.23(+2.24%) |
Apr 05, 2013 | 53.06 | 55.05 | 53.06 | 54.96 | 786,151 | +0.84(+1.55%) |
Apr 04, 2013 | 54.84 | 54.95 | 53.32 | 54.13 | 1,995,054 | -0.75(-1.36%) |
Apr 03, 2013 | 56.11 | 56.25 | 54.69 | 54.87 | 821,073 | -1.05(-1.88%) |
Apr 02, 2013 | 55.58 | 56.36 | 55.21 | 55.92 | 788,538 | +0.54(+0.98%) |
Apr 01, 2013 | 54.93 | 55.58 | 54.85 | 55.38 | 869,067 | +0.45(+0.82%) |
Mar 28, 2013 | 54.56 | 56.91 | 53.50 | 54.93 | 2,651,249 | +3.06(+5.90%) |
Mar 27, 2013 | 51.16 | 52.13 | 50.69 | 51.87 | 837,672 | +0.41(+0.80%) |
Mar 26, 2013 | 51.72 | 51.72 | 50.85 | 51.46 | 778,173 | +0.28(+0.54%) |
Mar 25, 2013 | 51.24 | 51.36 | 50.72 | 51.18 | 510,982 | -0.03(-0.06%) |
Mar 22, 2013 | 51.48 | 51.63 | 50.91 | 51.22 | 497,009 | +0.52(+1.04%) |
Mar 21, 2013 | 51.50 | 51.80 | 50.43 | 50.69 | 536,012 | -1.04(-2.01%) |
Mar 20, 2013 | 51.92 | 52.05 | 51.27 | 51.73 | 488,150 | -0.04(-0.08%) |
Mar 19, 2013 | 51.72 | 51.90 | 51.02 | 51.77 | 647,540 | +0.07(+0.14%) |
Mar 18, 2013 | 51.21 | 51.84 | 51.01 | 51.70 | 286,148 | +0.16(+0.30%) |
Mar 15, 2013 | 49.17 | 51.79 | 49.17 | 51.54 | 771,796 | -0.16(-0.32%) |
Mar 14, 2013 | 50.99 | 51.78 | 50.68 | 51.71 | 492,657 | +0.89(+1.76%) |
Mar 13, 2013 | 51.01 | 51.39 | 50.68 | 50.81 | 282,661 | -0.16(-0.32%) |
Mar 12, 2013 | 50.59 | 51.12 | 50.25 | 50.98 | 651,326 | +0.38(+0.75%) |
Mar 11, 2013 | 49.81 | 50.68 | 49.47 | 50.60 | 779,662 | +0.79(+1.58%) |
Mar 08, 2013 | 50.19 | 50.19 | 49.52 | 49.81 | 303,075 | -0.01(-0.02%) |
Mar 07, 2013 | 49.62 | 49.94 | 49.29 | 49.82 | 576,380 | +0.30(+0.60%) |
Mar 06, 2013 | 49.40 | 49.82 | 49.38 | 49.53 | 465,083 | +0.35(+0.72%) |
Mar 05, 2013 | 49.27 | 49.70 | 49.08 | 49.17 | 870,905 | +0.16(+0.33%) |
Mar 04, 2013 | 48.82 | 49.24 | 48.28 | 49.01 | 718,357 | +0.07(+0.15%) |
Mar 01, 2013 | 49.29 | 49.56 | 48.25 | 48.94 | 2,465,115 | -1.25(-2.50%) |
Feb 28, 2013 | 50.46 | 50.68 | 50.19 | 50.19 | 575,527 | +0.28(+0.56%) |
Feb 27, 2013 | 49.96 | 50.40 | 49.61 | 49.91 | 549,704 | -0.04(-0.08%) |
Feb 26, 2013 | 49.17 | 51.40 | 48.60 | 49.95 | 722,979 | +0.81(+1.65%) |
Feb 22, 2013 | 49.31 | 49.55 | 48.77 | 49.14 | 552,272 | +0.12(+0.25%) |
Feb 21, 2013 | 50.94 | 50.94 | 48.98 | 49.02 | 1,034,321 | -1.91(-3.75%) |
Feb 20, 2013 | 51.76 | 51.90 | 50.67 | 50.93 | 545,490 | -0.84(-1.63%) |
Feb 19, 2013 | 51.05 | 51.94 | 50.86 | 51.77 | 449,287 | +0.87(+1.71%) |
Feb 15, 2013 | 51.45 | 51.85 | 50.53 | 50.90 | 464,482 | -0.47(-0.91%) |
Feb 14, 2013 | 51.14 | 51.47 | 51.01 | 51.37 | 405,225 | +0.13(+0.26%) |
Feb 13, 2013 | 51.32 | 51.35 | 50.99 | 51.24 | 589,444 | +0.01(+0.02%) |
Feb 12, 2013 | 51.59 | 51.68 | 51.07 | 51.23 | 684,071 | -0.21(-0.40%) |
Feb 11, 2013 | 51.64 | 51.75 | 51.17 | 51.44 | 942,661 | -0.14(-0.27%) |
Feb 08, 2013 | 51.79 | 52.07 | 51.28 | 51.58 | 882,704 | -0.01(-0.02%) |
Feb 07, 2013 | 51.95 | 52.45 | 51.07 | 51.59 | 422,804 | -0.43(-0.84%) |
Feb 06, 2013 | 51.73 | 52.26 | 51.69 | 52.02 | 304,421 | +0.57(+1.10%) |
Feb 04, 2013 | 51.64 | 52.04 | 51.32 | 51.45 | 395,454 | -0.55(-1.06%) |
Feb 01, 2013 | 51.65 | 52.36 | 51.50 | 52.00 | 724,022 | +0.70(+1.36%) |
Jan 31, 2013 | 51.42 | 51.84 | 51.22 | 51.31 | 1,060,653 | -0.16(-0.30%) |
Jan 30, 2013 | 50.77 | 51.70 | 50.72 | 51.46 | 932,608 | +0.65(+1.27%) |
Jan 29, 2013 | 50.83 | 50.86 | 50.22 | 50.81 | 463,996 | +0.05(+0.10%) |
Jan 28, 2013 | 50.83 | 51.05 | 50.53 | 50.77 | 491,062 | -0.11(-0.21%) |
Jan 25, 2013 | 50.36 | 50.89 | 50.35 | 50.87 | 405,278 | +0.69(+1.37%) |
Jan 24, 2013 | 49.76 | 50.62 | 49.65 | 50.18 | 495,268 | +0.07(+0.13%) |
Jan 23, 2013 | 49.93 | 50.25 | 49.54 | 50.12 | 631,415 | -0.07(-0.15%) |
Jan 22, 2013 | 50.11 | 50.26 | 49.76 | 50.19 | 586,128 | -0.07(-0.13%) |
Jan 18, 2013 | 50.01 | 50.29 | 49.38 | 50.26 | 692,603 | +0.29(+0.57%) |
Jan 17, 2013 | 49.46 | 50.15 | 49.36 | 49.97 | 826,921 | +0.75(+1.52%) |
Jan 16, 2013 | 49.08 | 49.49 | 48.65 | 49.22 | 1,049,456 | +0.15(+0.30%) |
Jan 15, 2013 | 48.17 | 49.08 | 48.12 | 49.08 | 1,318,731 | +0.75(+1.56%) |
Jan 14, 2013 | 47.93 | 48.40 | 47.92 | 48.32 | 1,823,775 | +0.06(+0.12%) |
Jan 11, 2013 | 48.74 | 48.95 | 48.20 | 48.26 | 1,179,049 | -0.41(-0.84%) |
Jan 10, 2013 | 49.20 | 49.57 | 48.56 | 48.67 | 1,908,981 | -0.52(-1.07%) |
Jan 09, 2013 | 47.90 | 49.55 | 47.81 | 49.20 | 2,033,532 | +1.07(+2.23%) |
Jan 08, 2013 | 46.13 | 48.67 | 46.13 | 48.13 | 4,307,028 | +3.99(+9.05%) |
Jan 07, 2013 | 44.51 | 44.62 | 43.12 | 44.13 | 2,049,073 | -0.03(-0.07%) |
Jan 04, 2013 | 44.54 | 45.46 | 44.10 | 44.17 | 1,641,990 | -0.26(-0.59%) |
Jan 03, 2013 | 44.00 | 44.95 | 44.00 | 44.43 | 2,286,397 | +0.29(+0.65%) |
Jan 02, 2013 | 44.57 | 44.70 | 43.78 | 44.14 | 1,402,509 | +0.36(+0.82%) |
Dec 31, 2012 | 43.28 | 44.03 | 43.07 | 43.78 | 702,052 | +0.39(+0.89%) |
Dec 28, 2012 | 43.39 | 43.76 | 43.05 | 43.40 | 836,195 | -0.13(-0.30%) |
Dec 27, 2012 | 43.79 | 43.90 | 42.95 | 43.53 | 790,583 | +0.01(+0.02%) |
Dec 26, 2012 | 44.81 | 44.81 | 43.42 | 43.52 | 551,640 | -1.28(-2.85%) |
Dec 24, 2012 | 45.08 | 45.28 | 44.62 | 44.80 | 178,164 | -0.26(-0.58%) |
Dec 21, 2012 | 44.86 | 45.56 | 44.71 | 45.06 | 817,722 | -0.31(-0.69%) |
Dec 20, 2012 | 45.90 | 46.13 | 44.94 | 45.37 | 815,926 | -0.35(-0.77%) |
Dec 19, 2012 | 46.32 | 46.67 | 45.72 | 45.72 | 610,421 | -0.59(-1.27%) |
Dec 18, 2012 | 45.64 | 46.69 | 45.49 | 46.31 | 852,787 | +0.87(+1.91%) |
Dec 17, 2012 | 44.85 | 45.82 | 44.81 | 45.44 | 733,115 | +0.78(+1.74%) |
Dec 14, 2012 | 45.01 | 45.28 | 44.50 | 44.67 | 466,587 | -0.48(-1.07%) |
Dec 13, 2012 | 45.16 | 45.49 | 44.94 | 45.15 | 417,228 | -0.06(-0.13%) |
Dec 12, 2012 | 45.18 | 45.44 | 44.96 | 45.21 | 1,319,857 | +0.04(+0.09%) |
Dec 11, 2012 | 44.54 | 45.27 | 44.54 | 45.17 | 1,734,212 | +0.84(+1.91%) |
Dec 10, 2012 | 44.30 | 44.67 | 44.16 | 44.32 | 419,980 | +0.00(+0.00%) |
Dec 07, 2012 | 44.38 | 44.64 | 44.08 | 44.32 | 652,901 | +0.06(+0.13%) |
Dec 06, 2012 | 44.16 | 44.42 | 44.01 | 44.26 | 377,463 | +0.14(+0.32%) |
Dec 05, 2012 | 44.24 | 44.53 | 44.08 | 44.12 | 1,106,584 | -0.07(-0.15%) |
Dec 04, 2012 | 44.23 | 44.44 | 43.82 | 44.19 | 567,379 | +0.12(+0.28%) |
Nov 30, 2012 | 44.49 | 44.68 | 43.77 | 44.07 | 1,066,083 | -0.38(-0.85%) |
Nov 29, 2012 | 43.86 | 44.62 | 43.76 | 44.44 | 615,332 | -0.10(-0.22%) |
Nov 28, 2012 | 43.90 | 44.67 | 43.85 | 44.54 | 1,010,789 | +0.38(+0.85%) |
Nov 27, 2012 | 43.28 | 44.93 | 42.79 | 44.17 | 1,873,678 | +1.40(+3.28%) |
Nov 26, 2012 | 42.67 | 43.02 | 42.42 | 42.76 | 676,561 | -0.08(-0.19%) |
Nov 23, 2012 | 42.53 | 42.94 | 42.49 | 42.85 | 228,912 | +0.57(+1.34%) |
Nov 21, 2012 | 42.22 | 42.58 | 42.09 | 42.28 | 758,862 | +0.04(+0.10%) |
Nov 20, 2012 | 42.96 | 42.99 | 41.65 | 42.24 | 2,193,962 | -1.21(-2.77%) |
Nov 19, 2012 | 42.68 | 43.91 | 42.57 | 43.44 | 1,118,110 | +1.16(+2.73%) |
Nov 16, 2012 | 42.24 | 42.62 | 41.44 | 42.29 | 1,099,750 | +0.28(+0.66%) |
Nov 15, 2012 | 42.45 | 42.78 | 41.96 | 42.01 | 1,166,182 | -0.36(-0.85%) |
Nov 14, 2012 | 42.96 | 43.26 | 42.31 | 42.37 | 746,769 | -0.54(-1.26%) |
Nov 13, 2012 | 42.84 | 43.12 | 42.52 | 42.91 | 799,454 | -0.02(-0.04%) |
Nov 12, 2012 | 43.75 | 46.03 | 42.89 | 42.93 | 709,136 | -0.64(-1.47%) |
Nov 09, 2012 | 43.19 | 43.83 | 42.77 | 43.57 | 722,449 | +0.69(+1.61%) |
Nov 08, 2012 | 43.49 | 43.62 | 42.79 | 42.88 | 515,004 | -0.62(-1.43%) |
Nov 07, 2012 | 43.20 | 43.66 | 42.80 | 43.50 | 522,225 | -0.22(-0.51%) |
Nov 06, 2012 | 43.62 | 43.72 | 43.36 | 43.72 | 912,145 | +0.23(+0.53%) |
Nov 05, 2012 | 43.41 | 43.53 | 43.23 | 43.49 | 597,856 | +0.32(+0.74%) |
Nov 02, 2012 | 44.40 | 44.43 | 43.15 | 43.17 | 570,354 | -1.10(-2.48%) |
Nov 01, 2012 | 42.47 | 44.98 | 42.29 | 44.27 | 2,336,379 | +1.84(+4.33%) |
Oct 31, 2012 | 42.13 | 42.52 | 41.93 | 42.44 | 777,131 | +0.25(+0.58%) |
Oct 26, 2012 | 42.32 | 42.19 | 42.19 | 42.19 | 697,317 | -0.20(-0.48%) |
Oct 25, 2012 | 41.45 | 42.55 | 41.40 | 42.39 | 1,840,122 | +1.29(+3.13%) |
Oct 24, 2012 | 40.63 | 41.71 | 40.57 | 41.11 | 1,306,890 | +0.67(+1.66%) |
Oct 23, 2012 | 40.07 | 40.62 | 39.66 | 40.44 | 559,361 | -0.49(-1.20%) |
Oct 19, 2012 | 41.77 | 42.00 | 40.88 | 40.93 | 555,909 | -1.02(-2.42%) |
Oct 18, 2012 | 41.80 | 42.12 | 41.56 | 41.94 | 1,553,577 | +0.11(+0.27%) |
Oct 17, 2012 | 41.51 | 42.08 | 41.48 | 41.83 | 831,723 | +0.38(+0.91%) |
Oct 16, 2012 | 40.76 | 42.05 | 40.71 | 41.45 | 1,071,354 | +0.93(+2.29%) |
Oct 15, 2012 | 40.12 | 40.55 | 39.98 | 40.53 | 299,617 | +0.52(+1.29%) |
Oct 12, 2012 | 39.49 | 40.28 | 39.49 | 40.01 | 302,001 | -0.03(-0.08%) |
Oct 11, 2012 | 40.62 | 40.76 | 39.95 | 40.04 | 551,357 | -0.30(-0.73%) |
Oct 10, 2012 | 40.45 | 40.90 | 40.22 | 40.34 | 602,400 | +0.00(+0.00%) |
Oct 09, 2012 | 40.64 | 40.80 | 40.16 | 40.34 | 514,384 | -0.43(-1.05%) |
Oct 08, 2012 | 40.86 | 41.07 | 40.60 | 40.76 | 354,567 | -0.23(-0.56%) |
Oct 05, 2012 | 40.98 | 41.40 | 40.66 | 40.99 | 718,913 | +0.30(+0.73%) |
Oct 04, 2012 | 40.50 | 40.98 | 40.30 | 40.70 | 549,351 | +0.43(+1.08%) |
Oct 03, 2012 | 40.44 | 40.52 | 39.89 | 40.26 | 556,842 | -0.10(-0.24%) |
Oct 02, 2012 | 40.05 | 40.62 | 40.05 | 40.36 | 898,577 | +0.60(+1.51%) |
Oct 01, 2012 | 40.03 | 40.07 | 39.00 | 39.76 | 1,527,195 | -0.21(-0.53%) |
Sep 28, 2012 | 39.70 | 40.25 | 39.38 | 39.98 | 990,412 | +0.16(+0.39%) |
Sep 27, 2012 | 39.80 | 39.94 | 39.39 | 39.82 | 1,032,592 | +0.15(+0.37%) |
Sep 26, 2012 | 40.04 | 40.08 | 39.21 | 39.67 | 616,365 | -0.39(-0.98%) |
Sep 25, 2012 | 41.06 | 41.06 | 40.05 | 40.07 | 773,625 | -0.71(-1.73%) |
Sep 24, 2012 | 40.83 | 41.18 | 40.58 | 40.77 | 435,633 | -0.22(-0.54%) |
Sep 21, 2012 | 41.79 | 41.94 | 40.90 | 40.99 | 1,322,712 | -0.48(-1.15%) |
Sep 20, 2012 | 41.12 | 41.54 | 40.85 | 41.47 | 398,047 | +0.11(+0.26%) |
Sep 19, 2012 | 41.11 | 41.53 | 41.04 | 41.36 | 295,266 | +0.34(+0.82%) |
Sep 18, 2012 | 41.57 | 41.60 | 40.96 | 41.03 | 442,871 | -0.54(-1.30%) |
Sep 17, 2012 | 41.66 | 41.84 | 41.47 | 41.57 | 743,707 | -0.12(-0.30%) |
Sep 14, 2012 | 41.35 | 42.11 | 41.27 | 41.69 | 750,236 | +0.72(+1.76%) |
Sep 13, 2012 | 40.26 | 41.26 | 40.19 | 40.97 | 1,226,560 | +1.37(+3.46%) |
Sep 12, 2012 | 39.38 | 39.86 | 39.16 | 39.60 | 565,383 | +0.30(+0.77%) |
Sep 11, 2012 | 38.86 | 39.70 | 38.74 | 39.30 | 997,972 | +0.29(+0.74%) |
Sep 10, 2012 | 39.02 | 39.39 | 38.87 | 39.01 | 538,768 | +0.02(+0.06%) |
Sep 07, 2012 | 38.98 | 39.21 | 38.78 | 38.98 | 479,192 | +0.31(+0.81%) |
Sep 06, 2012 | 37.90 | 38.72 | 37.86 | 38.67 | 464,705 | +0.86(+2.28%) |
Sep 05, 2012 | 37.75 | 38.05 | 37.30 | 37.81 | 1,024,617 | -0.05(-0.13%) |