Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.81 | 44.16 | 43.46 | 43.60 | 2,040,441 | -0.20(-0.46%) |
Aug 29, 2013 | 43.77 | 43.83 | 43.24 | 43.80 | 1,579,940 | -0.15(-0.33%) |
Aug 28, 2013 | 43.94 | 44.07 | 43.46 | 43.95 | 2,401,440 | -0.07(-0.16%) |
Aug 27, 2013 | 43.14 | 44.16 | 42.91 | 44.02 | 2,646,728 | +0.60(+1.37%) |
Aug 26, 2013 | 43.77 | 43.81 | 43.28 | 43.42 | 1,812,373 | -0.25(-0.58%) |
Aug 23, 2013 | 42.63 | 43.68 | 42.60 | 43.67 | 2,473,700 | +1.02(+2.38%) |
Aug 22, 2013 | 42.92 | 42.96 | 42.30 | 42.66 | 2,318,728 | -0.23(-0.54%) |
Aug 21, 2013 | 42.11 | 43.71 | 41.48 | 42.89 | 3,353,693 | +0.64(+1.53%) |
Aug 20, 2013 | 41.34 | 42.48 | 41.34 | 42.25 | 2,452,098 | +1.03(+2.50%) |
Aug 19, 2013 | 41.46 | 41.66 | 40.99 | 41.22 | 3,185,863 | -0.47(-1.13%) |
Aug 16, 2013 | 42.58 | 42.65 | 41.34 | 41.69 | 6,170,706 | -1.09(-2.54%) |
Aug 15, 2013 | 43.55 | 43.56 | 42.69 | 42.77 | 3,264,205 | -1.13(-2.57%) |
Aug 14, 2013 | 44.24 | 44.37 | 43.86 | 43.90 | 1,893,491 | -0.37(-0.84%) |
Aug 13, 2013 | 45.21 | 45.22 | 44.14 | 44.27 | 2,193,934 | -0.85(-1.88%) |
Aug 12, 2013 | 45.19 | 45.50 | 44.92 | 45.12 | 1,844,912 | -0.13(-0.28%) |
Aug 09, 2013 | 44.98 | 45.51 | 44.86 | 45.24 | 2,867,884 | +0.20(+0.44%) |
Aug 08, 2013 | 45.12 | 45.29 | 44.82 | 45.05 | 1,845,719 | +0.09(+0.20%) |
Aug 07, 2013 | 45.31 | 45.34 | 44.82 | 44.96 | 1,904,184 | -0.38(-0.83%) |
Aug 06, 2013 | 45.78 | 46.01 | 45.33 | 45.33 | 2,397,884 | -0.34(-0.75%) |
Aug 05, 2013 | 45.42 | 45.85 | 45.31 | 45.68 | 1,899,883 | +0.20(+0.43%) |
Aug 02, 2013 | 45.32 | 46.08 | 45.29 | 45.48 | 2,838,847 | +0.16(+0.36%) |
Aug 01, 2013 | 46.24 | 46.34 | 45.29 | 45.32 | 2,841,154 | -0.71(-1.55%) |
Jul 31, 2013 | 47.56 | 47.59 | 45.73 | 46.03 | 3,798,626 | -1.46(-3.08%) |
Jul 30, 2013 | 47.91 | 48.26 | 47.34 | 47.50 | 1,962,293 | -0.39(-0.82%) |
Jul 29, 2013 | 47.76 | 48.31 | 47.76 | 47.89 | 1,862,453 | -0.03(-0.06%) |
Jul 26, 2013 | 48.65 | 48.74 | 47.74 | 47.92 | 2,195,977 | -0.50(-1.04%) |
Jul 25, 2013 | 48.15 | 48.58 | 47.74 | 48.42 | 1,881,979 | +0.13(+0.28%) |
Jul 24, 2013 | 50.04 | 50.04 | 48.08 | 48.29 | 2,284,616 | -1.76(-3.51%) |
Jul 23, 2013 | 50.23 | 50.28 | 49.75 | 50.05 | 885,669 | -0.10(-0.20%) |
Jul 22, 2013 | 49.91 | 50.27 | 49.75 | 50.15 | 1,294,383 | +0.12(+0.24%) |
Jul 19, 2013 | 50.54 | 50.64 | 49.96 | 50.03 | 1,634,893 | -0.50(-1.00%) |
Jul 18, 2013 | 50.19 | 50.54 | 49.96 | 50.53 | 1,614,264 | +0.44(+0.88%) |
Jul 17, 2013 | 49.76 | 50.35 | 49.76 | 50.09 | 1,471,779 | +0.45(+0.90%) |
Jul 16, 2013 | 49.55 | 49.77 | 49.44 | 49.64 | 2,037,052 | +0.14(+0.28%) |
Jul 15, 2013 | 49.40 | 49.65 | 49.14 | 49.50 | 1,246,614 | +0.10(+0.20%) |
Jul 12, 2013 | 49.89 | 49.99 | 49.04 | 49.40 | 1,628,391 | -0.49(-0.98%) |
Jul 11, 2013 | 48.86 | 50.00 | 48.86 | 49.89 | 2,225,727 | +1.82(+3.79%) |
Jul 10, 2013 | 48.23 | 48.30 | 47.55 | 48.07 | 2,048,498 | -0.26(-0.54%) |
Jul 09, 2013 | 47.67 | 48.49 | 47.65 | 48.33 | 1,718,333 | +0.69(+1.44%) |
Jul 08, 2013 | 47.61 | 48.31 | 47.60 | 47.65 | 2,053,003 | +0.00(+0.00%) |
Jul 05, 2013 | 48.55 | 48.64 | 46.34 | 47.65 | 2,571,699 | -0.83(-1.70%) |
Jul 03, 2013 | 48.67 | 48.83 | 47.84 | 48.47 | 1,400,525 | -0.45(-0.92%) |
Jul 02, 2013 | 48.05 | 48.96 | 48.05 | 48.92 | 3,466,392 | +0.88(+1.82%) |
Jul 01, 2013 | 49.06 | 49.40 | 47.93 | 48.04 | 2,124,154 | -0.60(-1.22%) |
Jun 28, 2013 | 48.84 | 49.23 | 48.25 | 48.64 | 4,490,541 | -0.23(-0.47%) |
Jun 27, 2013 | 48.53 | 49.11 | 48.44 | 48.87 | 2,464,526 | +0.67(+1.39%) |
Jun 26, 2013 | 48.04 | 48.84 | 47.62 | 48.20 | 2,901,576 | +1.02(+2.17%) |
Jun 25, 2013 | 46.09 | 47.43 | 45.73 | 47.18 | 3,427,886 | +1.48(+3.25%) |
Jun 24, 2013 | 45.50 | 46.83 | 44.69 | 45.69 | 3,399,085 | -0.15(-0.32%) |
Jun 21, 2013 | 45.40 | 46.43 | 44.89 | 45.84 | 5,323,171 | +0.76(+1.68%) |
Jun 20, 2013 | 47.77 | 47.77 | 44.83 | 45.08 | 4,521,593 | -2.93(-6.11%) |
Jun 19, 2013 | 50.18 | 50.34 | 47.88 | 48.02 | 2,964,060 | -2.17(-4.33%) |
Jun 18, 2013 | 50.08 | 50.41 | 49.65 | 50.19 | 2,136,889 | +0.19(+0.38%) |
Jun 17, 2013 | 49.49 | 50.28 | 49.49 | 50.00 | 2,798,752 | +0.68(+1.38%) |
Jun 14, 2013 | 48.59 | 49.84 | 48.59 | 49.32 | 2,544,710 | +0.65(+1.34%) |
Jun 13, 2013 | 47.67 | 48.88 | 47.45 | 48.67 | 3,194,210 | +0.66(+1.37%) |
Jun 12, 2013 | 49.09 | 49.13 | 47.91 | 48.01 | 2,322,356 | -0.97(-1.99%) |
Jun 11, 2013 | 48.81 | 49.63 | 48.56 | 48.98 | 2,037,675 | -0.38(-0.77%) |
Jun 10, 2013 | 49.91 | 50.05 | 49.18 | 49.36 | 1,817,561 | -0.53(-1.07%) |
Jun 07, 2013 | 50.12 | 50.27 | 49.18 | 49.89 | 2,280,942 | -0.03(-0.06%) |
Jun 06, 2013 | 48.71 | 49.96 | 48.45 | 49.92 | 1,994,543 | +1.25(+2.58%) |
Jun 05, 2013 | 49.09 | 49.54 | 48.51 | 48.67 | 2,143,433 | -0.52(-1.05%) |
Jun 04, 2013 | 50.00 | 50.11 | 49.18 | 49.19 | 2,268,429 | -0.84(-1.68%) |
Jun 03, 2013 | 49.90 | 50.31 | 48.87 | 50.03 | 2,638,982 | +0.52(+1.05%) |
May 31, 2013 | 50.30 | 50.92 | 49.47 | 49.51 | 5,322,853 | -0.98(-1.95%) |
May 30, 2013 | 50.32 | 50.88 | 50.21 | 50.49 | 3,076,492 | +0.16(+0.32%) |
May 29, 2013 | 51.38 | 51.47 | 49.61 | 50.33 | 5,497,364 | -1.58(-3.05%) |
May 28, 2013 | 53.73 | 53.87 | 51.69 | 51.91 | 3,841,748 | -1.26(-2.37%) |
May 24, 2013 | 53.86 | 54.00 | 52.44 | 53.18 | 3,385,477 | -0.98(-1.81%) |
May 23, 2013 | 55.27 | 55.36 | 53.77 | 54.16 | 4,308,997 | -1.83(-3.27%) |
May 22, 2013 | 57.58 | 58.34 | 55.67 | 55.99 | 3,069,111 | -1.54(-2.68%) |
May 21, 2013 | 57.31 | 57.73 | 57.15 | 57.53 | 1,754,256 | +0.44(+0.77%) |
May 20, 2013 | 56.96 | 57.33 | 56.80 | 57.09 | 2,050,998 | +0.44(+0.77%) |
May 17, 2013 | 56.45 | 57.03 | 56.21 | 56.65 | 2,197,224 | +0.31(+0.54%) |
May 16, 2013 | 56.49 | 56.65 | 56.13 | 56.35 | 2,354,222 | -0.40(-0.70%) |
May 15, 2013 | 55.78 | 56.74 | 55.55 | 56.74 | 2,657,419 | +1.33(+2.40%) |
May 13, 2013 | 55.02 | 55.49 | 54.93 | 55.41 | 1,600,220 | +0.42(+0.77%) |
May 10, 2013 | 54.85 | 54.99 | 54.48 | 54.99 | 2,066,361 | +0.40(+0.72%) |
May 09, 2013 | 55.22 | 55.22 | 54.41 | 54.59 | 2,652,308 | -0.67(-1.21%) |
May 08, 2013 | 55.74 | 55.74 | 55.04 | 55.26 | 2,661,459 | -0.69(-1.23%) |
May 07, 2013 | 55.76 | 56.07 | 55.35 | 55.95 | 2,020,280 | +0.19(+0.35%) |
May 06, 2013 | 55.40 | 55.90 | 55.34 | 55.75 | 2,155,597 | +0.27(+0.49%) |
May 03, 2013 | 55.99 | 55.94 | 55.45 | 55.48 | 2,359,346 | -0.19(-0.35%) |
May 02, 2013 | 55.48 | 55.77 | 55.08 | 55.67 | 1,789,411 | +0.56(+1.02%) |
May 01, 2013 | 55.27 | 55.88 | 55.01 | 55.11 | 2,100,424 | -0.12(-0.23%) |
Apr 30, 2013 | 54.79 | 55.24 | 54.70 | 55.24 | 1,618,026 | +0.44(+0.80%) |
Apr 29, 2013 | 54.63 | 54.86 | 54.29 | 54.80 | 1,152,189 | +0.41(+0.75%) |
Apr 26, 2013 | 54.52 | 54.52 | 54.22 | 54.39 | 1,679,778 | -0.13(-0.24%) |
Apr 25, 2013 | 54.99 | 55.18 | 54.40 | 54.52 | 1,981,402 | -0.42(-0.77%) |
Apr 24, 2013 | 54.86 | 55.19 | 54.59 | 54.95 | 1,560,313 | -0.12(-0.23%) |
Apr 23, 2013 | 55.17 | 55.22 | 54.62 | 55.07 | 1,702,291 | +0.19(+0.34%) |
Apr 22, 2013 | 54.94 | 54.98 | 54.41 | 54.88 | 1,550,520 | +0.05(+0.09%) |
Apr 19, 2013 | 54.16 | 54.87 | 53.70 | 54.84 | 2,450,467 | +0.92(+1.71%) |
Apr 18, 2013 | 53.85 | 54.06 | 53.41 | 53.91 | 2,577,815 | +0.13(+0.25%) |
Apr 17, 2013 | 53.61 | 54.06 | 53.02 | 53.78 | 3,524,399 | -0.17(-0.31%) |
Apr 16, 2013 | 52.85 | 53.97 | 52.33 | 53.95 | 3,177,082 | +0.79(+1.49%) |
Apr 15, 2013 | 53.21 | 54.02 | 53.07 | 53.16 | 4,257,802 | -0.38(-0.71%) |
Apr 12, 2013 | 52.84 | 53.54 | 52.70 | 53.54 | 1,730,800 | +0.60(+1.14%) |
Apr 11, 2013 | 52.91 | 53.31 | 52.76 | 52.93 | 1,665,295 | +0.11(+0.21%) |
Apr 10, 2013 | 52.54 | 52.95 | 52.34 | 52.82 | 2,123,598 | +0.43(+0.82%) |
Apr 09, 2013 | 52.41 | 52.56 | 52.03 | 52.39 | 1,685,483 | -0.01(-0.03%) |
Apr 08, 2013 | 52.00 | 52.48 | 51.74 | 52.41 | 1,449,766 | +0.56(+1.08%) |
Apr 05, 2013 | 51.26 | 51.89 | 51.23 | 51.85 | 1,862,879 | +0.06(+0.12%) |
Apr 04, 2013 | 51.12 | 51.87 | 51.08 | 51.78 | 1,858,519 | +0.78(+1.52%) |
Apr 03, 2013 | 51.48 | 51.62 | 50.91 | 51.01 | 1,465,505 | -0.34(-0.66%) |
Apr 02, 2013 | 51.24 | 51.53 | 51.10 | 51.35 | 1,613,519 | +0.36(+0.71%) |
Apr 01, 2013 | 50.78 | 50.99 | 50.53 | 50.99 | 1,441,642 | +0.21(+0.41%) |
Mar 28, 2013 | 50.11 | 50.79 | 49.89 | 50.78 | 2,877,079 | +0.76(+1.51%) |
Mar 27, 2013 | 49.73 | 50.05 | 49.65 | 50.02 | 1,430,652 | +0.08(+0.17%) |
Mar 26, 2013 | 49.56 | 50.08 | 49.48 | 49.94 | 1,409,146 | +0.51(+1.02%) |
Mar 25, 2013 | 49.40 | 49.70 | 49.27 | 49.43 | 1,708,630 | +0.19(+0.39%) |
Mar 22, 2013 | 48.74 | 49.29 | 48.71 | 49.24 | 1,427,819 | +0.51(+1.04%) |
Mar 21, 2013 | 48.74 | 49.06 | 48.61 | 48.73 | 1,779,445 | +0.08(+0.17%) |
Mar 20, 2013 | 48.70 | 48.90 | 48.52 | 48.65 | 1,863,310 | +0.17(+0.34%) |
Mar 19, 2013 | 48.65 | 48.78 | 48.34 | 48.48 | 1,554,258 | -0.22(-0.46%) |
Mar 18, 2013 | 48.68 | 48.88 | 48.52 | 48.70 | 2,281,031 | -0.33(-0.68%) |
Mar 15, 2013 | 48.65 | 49.11 | 48.43 | 49.04 | 3,198,187 | +0.12(+0.24%) |
Mar 14, 2013 | 48.87 | 49.27 | 48.80 | 48.92 | 1,595,803 | +0.15(+0.31%) |
Mar 13, 2013 | 48.91 | 49.06 | 48.60 | 48.77 | 1,434,248 | -0.11(-0.23%) |
Mar 12, 2013 | 49.11 | 49.18 | 48.70 | 48.88 | 1,528,875 | -0.10(-0.20%) |
Mar 11, 2013 | 48.86 | 48.97 | 48.63 | 48.97 | 1,343,872 | +0.18(+0.37%) |
Mar 08, 2013 | 49.25 | 49.25 | 48.43 | 48.79 | 2,433,429 | -0.35(-0.71%) |
Mar 07, 2013 | 49.15 | 49.48 | 49.08 | 49.14 | 2,245,134 | -0.04(-0.08%) |
Mar 06, 2013 | 49.76 | 49.76 | 48.99 | 49.18 | 1,672,942 | -0.17(-0.34%) |
Mar 05, 2013 | 49.44 | 49.55 | 49.08 | 49.35 | 2,056,051 | +0.14(+0.28%) |
Mar 04, 2013 | 48.88 | 49.55 | 48.76 | 49.21 | 2,217,450 | +0.24(+0.49%) |
Mar 01, 2013 | 48.30 | 49.41 | 48.10 | 48.97 | 2,750,109 | +0.33(+0.68%) |
Feb 28, 2013 | 48.45 | 48.88 | 48.37 | 48.64 | 4,282,636 | +0.33(+0.68%) |
Feb 27, 2013 | 47.75 | 48.53 | 47.51 | 48.31 | 1,608,157 | +0.52(+1.08%) |
Feb 26, 2013 | 47.53 | 47.91 | 47.47 | 47.80 | 2,169,875 | +0.48(+1.02%) |
Feb 25, 2013 | 48.32 | 48.45 | 47.31 | 47.31 | 1,984,588 | -0.88(-1.83%) |
Feb 22, 2013 | 47.87 | 48.24 | 47.82 | 48.19 | 2,301,432 | +0.48(+1.01%) |
Feb 21, 2013 | 47.88 | 48.21 | 47.57 | 47.71 | 2,444,355 | -0.10(-0.22%) |
Feb 20, 2013 | 47.59 | 47.98 | 47.55 | 47.82 | 2,592,241 | +0.16(+0.33%) |
Feb 19, 2013 | 47.80 | 47.97 | 47.10 | 47.66 | 2,500,302 | -0.08(-0.17%) |
Feb 15, 2013 | 46.93 | 47.77 | 46.48 | 47.74 | 3,919,419 | +1.16(+2.49%) |
Feb 14, 2013 | 46.76 | 46.81 | 46.44 | 46.58 | 2,096,850 | -0.23(-0.48%) |
Feb 13, 2013 | 46.92 | 47.02 | 46.62 | 46.81 | 1,262,656 | -0.03(-0.07%) |
Feb 12, 2013 | 46.52 | 46.97 | 46.35 | 46.84 | 1,640,309 | +0.32(+0.68%) |
Feb 11, 2013 | 46.32 | 46.63 | 46.27 | 46.52 | 1,805,913 | +0.19(+0.42%) |
Feb 08, 2013 | 45.89 | 46.35 | 45.77 | 46.33 | 1,801,510 | +0.52(+1.14%) |
Feb 07, 2013 | 45.87 | 45.96 | 45.60 | 45.81 | 2,280,344 | +0.00(+0.00%) |
Feb 06, 2013 | 45.46 | 45.82 | 45.39 | 45.81 | 1,758,396 | -0.21(-0.45%) |
Feb 04, 2013 | 45.88 | 46.17 | 45.84 | 46.02 | 1,590,340 | -0.06(-0.13%) |
Feb 01, 2013 | 45.66 | 46.36 | 45.58 | 46.08 | 2,080,597 | +0.52(+1.15%) |
Jan 31, 2013 | 45.73 | 45.84 | 45.48 | 45.55 | 2,343,994 | -0.26(-0.57%) |
Jan 30, 2013 | 45.80 | 45.92 | 45.40 | 45.82 | 2,313,328 | -0.13(-0.28%) |
Jan 29, 2013 | 45.75 | 45.99 | 45.73 | 45.95 | 1,216,721 | +0.18(+0.39%) |
Jan 28, 2013 | 45.93 | 45.94 | 45.53 | 45.77 | 1,647,742 | -0.03(-0.07%) |
Jan 25, 2013 | 45.47 | 45.82 | 45.32 | 45.80 | 1,566,797 | +0.38(+0.85%) |
Jan 24, 2013 | 45.40 | 45.58 | 45.22 | 45.42 | 1,685,258 | +0.11(+0.24%) |
Jan 23, 2013 | 45.14 | 45.40 | 45.08 | 45.31 | 1,577,028 | -0.03(-0.06%) |
Jan 22, 2013 | 45.09 | 45.33 | 45.00 | 45.33 | 1,871,466 | +0.15(+0.33%) |
Jan 18, 2013 | 45.12 | 45.20 | 44.76 | 45.18 | 1,941,026 | +0.15(+0.34%) |
Jan 17, 2013 | 44.77 | 45.14 | 44.72 | 45.03 | 2,099,653 | +0.27(+0.60%) |
Jan 16, 2013 | 44.68 | 44.83 | 44.39 | 44.76 | 1,362,997 | -0.05(-0.12%) |
Jan 15, 2013 | 44.49 | 44.87 | 44.27 | 44.82 | 1,818,435 | +0.14(+0.31%) |
Jan 14, 2013 | 44.83 | 44.92 | 44.59 | 44.68 | 1,179,827 | -0.12(-0.26%) |
Jan 11, 2013 | 44.70 | 44.85 | 44.43 | 44.80 | 1,707,526 | +0.02(+0.05%) |
Jan 10, 2013 | 44.91 | 44.92 | 44.44 | 44.78 | 1,775,946 | -0.08(-0.17%) |
Jan 09, 2013 | 44.83 | 44.94 | 44.57 | 44.85 | 1,312,700 | +0.14(+0.31%) |
Jan 08, 2013 | 45.14 | 45.18 | 44.56 | 44.72 | 1,715,365 | +0.21(+0.48%) |
Jan 07, 2013 | 44.62 | 44.79 | 44.46 | 44.50 | 1,343,635 | -0.15(-0.34%) |
Jan 04, 2013 | 44.45 | 44.68 | 44.30 | 44.65 | 2,250,314 | +0.21(+0.46%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.39 | 44.45 | 2,659,625 | -0.33(-0.74%) |
Jan 02, 2013 | 44.74 | 44.83 | 44.50 | 44.78 | 2,732,948 | +0.36(+0.80%) |
Dec 31, 2012 | 43.94 | 44.46 | 43.77 | 44.42 | 1,677,717 | +0.48(+1.09%) |
Dec 28, 2012 | 44.04 | 44.45 | 43.94 | 43.94 | 1,063,355 | -0.30(-0.67%) |
Dec 27, 2012 | 44.17 | 44.39 | 43.75 | 44.24 | 1,138,494 | +0.10(+0.23%) |
Dec 26, 2012 | 44.46 | 44.46 | 43.95 | 44.13 | 1,177,166 | -0.28(-0.63%) |
Dec 24, 2012 | 43.99 | 44.53 | 43.82 | 44.41 | 924,619 | +0.43(+0.97%) |
Dec 21, 2012 | 44.08 | 44.26 | 43.92 | 43.99 | 4,124,945 | -0.47(-1.05%) |
Dec 20, 2012 | 43.83 | 44.46 | 43.75 | 44.46 | 1,557,471 | +0.69(+1.57%) |
Dec 19, 2012 | 43.88 | 44.13 | 43.73 | 43.77 | 1,675,757 | -0.14(-0.31%) |
Dec 18, 2012 | 43.65 | 43.93 | 43.51 | 43.91 | 2,325,316 | +0.35(+0.80%) |
Dec 17, 2012 | 43.25 | 43.56 | 43.14 | 43.56 | 2,743,177 | +0.47(+1.08%) |
Dec 14, 2012 | 43.73 | 43.74 | 43.03 | 43.09 | 2,811,191 | -0.58(-1.32%) |
Dec 13, 2012 | 44.61 | 44.65 | 43.42 | 43.66 | 2,524,984 | -0.63(-1.41%) |
Dec 12, 2012 | 44.26 | 44.45 | 43.60 | 44.29 | 2,886,001 | -0.20(-0.44%) |
Dec 11, 2012 | 44.36 | 44.56 | 44.17 | 44.49 | 1,613,690 | +0.25(+0.57%) |
Dec 10, 2012 | 44.45 | 44.49 | 44.16 | 44.24 | 1,532,167 | -0.17(-0.38%) |
Dec 07, 2012 | 44.23 | 44.46 | 44.09 | 44.41 | 1,768,715 | +0.26(+0.59%) |
Dec 06, 2012 | 43.76 | 44.17 | 43.75 | 44.15 | 1,671,797 | +0.50(+1.15%) |
Dec 05, 2012 | 43.89 | 44.01 | 43.45 | 43.64 | 2,185,042 | -0.27(-0.60%) |
Dec 04, 2012 | 43.61 | 44.24 | 43.53 | 43.91 | 1,923,480 | +0.59(+1.35%) |
Nov 30, 2012 | 43.36 | 43.59 | 43.13 | 43.32 | 2,949,908 | +0.05(+0.11%) |
Nov 29, 2012 | 43.59 | 43.59 | 42.79 | 43.28 | 3,225,847 | -0.16(-0.36%) |
Nov 28, 2012 | 43.56 | 43.63 | 43.17 | 43.43 | 2,323,249 | -0.17(-0.39%) |
Nov 27, 2012 | 44.17 | 44.17 | 43.31 | 43.60 | 3,020,076 | -0.75(-1.69%) |
Nov 26, 2012 | 44.03 | 44.73 | 44.02 | 44.35 | 1,562,248 | +0.07(+0.15%) |
Nov 23, 2012 | 44.05 | 44.32 | 43.83 | 44.28 | 600,034 | +0.50(+1.15%) |
Nov 21, 2012 | 44.14 | 44.22 | 43.66 | 43.78 | 1,110,356 | -0.27(-0.60%) |
Nov 20, 2012 | 43.98 | 44.13 | 43.66 | 44.05 | 1,934,938 | +0.13(+0.29%) |
Nov 19, 2012 | 43.75 | 44.19 | 43.60 | 43.92 | 1,787,332 | +0.48(+1.11%) |
Nov 16, 2012 | 42.94 | 43.52 | 42.73 | 43.43 | 2,344,386 | +0.61(+1.43%) |
Nov 15, 2012 | 43.05 | 43.34 | 42.58 | 42.82 | 2,175,163 | -0.20(-0.47%) |
Nov 14, 2012 | 43.65 | 43.65 | 42.79 | 43.02 | 2,492,132 | -0.50(-1.16%) |
Nov 13, 2012 | 43.21 | 43.79 | 43.13 | 43.53 | 1,785,136 | +0.11(+0.25%) |
Nov 12, 2012 | 43.35 | 43.52 | 43.04 | 43.42 | 1,233,122 | +0.07(+0.16%) |
Nov 09, 2012 | 43.11 | 43.63 | 42.95 | 43.35 | 1,758,001 | +0.18(+0.41%) |
Nov 08, 2012 | 43.63 | 43.75 | 43.17 | 43.17 | 1,959,254 | -0.47(-1.08%) |
Nov 07, 2012 | 43.18 | 43.92 | 43.18 | 43.64 | 2,486,672 | +0.14(+0.33%) |
Nov 06, 2012 | 43.20 | 43.61 | 43.12 | 43.50 | 2,142,974 | +0.46(+1.08%) |
Nov 05, 2012 | 43.42 | 43.54 | 42.87 | 43.04 | 1,790,760 | -0.65(-1.50%) |
Nov 02, 2012 | 43.56 | 43.90 | 43.30 | 43.69 | 2,316,773 | +0.48(+1.12%) |
Nov 01, 2012 | 43.10 | 43.41 | 42.96 | 43.21 | 1,806,224 | +0.14(+0.33%) |
Oct 31, 2012 | 43.19 | 43.65 | 42.81 | 43.07 | 3,312,443 | +0.16(+0.36%) |
Oct 26, 2012 | 42.94 | 42.91 | 42.91 | 42.91 | 2,629,810 | +0.01(+0.03%) |
Oct 25, 2012 | 43.49 | 43.58 | 42.50 | 42.90 | 1,833,764 | -0.39(-0.90%) |
Oct 24, 2012 | 43.33 | 43.61 | 43.02 | 43.28 | 1,615,442 | +0.07(+0.17%) |
Oct 23, 2012 | 43.39 | 43.57 | 42.93 | 43.21 | 2,271,395 | -0.72(-1.64%) |
Oct 19, 2012 | 44.01 | 44.39 | 43.86 | 43.93 | 2,143,701 | -0.11(-0.25%) |
Oct 18, 2012 | 43.49 | 44.11 | 43.45 | 44.04 | 2,031,602 | +0.55(+1.27%) |
Oct 17, 2012 | 43.81 | 43.81 | 43.21 | 43.49 | 2,381,374 | -0.56(-1.27%) |
Oct 16, 2012 | 43.91 | 44.05 | 43.73 | 44.05 | 1,529,944 | +0.27(+0.62%) |
Oct 15, 2012 | 43.26 | 43.78 | 43.13 | 43.77 | 1,585,586 | +0.52(+1.21%) |
Oct 12, 2012 | 43.34 | 43.69 | 43.19 | 43.25 | 1,856,575 | -0.08(-0.19%) |
Oct 11, 2012 | 43.68 | 43.77 | 43.33 | 43.33 | 1,724,521 | -0.18(-0.42%) |
Oct 10, 2012 | 43.15 | 43.57 | 42.88 | 43.51 | 2,665,324 | +0.56(+1.30%) |
Oct 09, 2012 | 43.02 | 43.27 | 42.95 | 42.96 | 1,800,361 | +0.01(+0.02%) |
Oct 08, 2012 | 42.83 | 43.08 | 42.65 | 42.95 | 1,140,243 | -0.05(-0.11%) |
Oct 05, 2012 | 42.79 | 43.15 | 42.64 | 43.00 | 2,770,543 | +0.35(+0.83%) |
Oct 04, 2012 | 42.83 | 42.83 | 42.35 | 42.64 | 2,804,707 | +0.03(+0.06%) |
Oct 03, 2012 | 42.79 | 43.19 | 42.56 | 42.62 | 3,090,826 | -0.10(-0.22%) |
Oct 02, 2012 | 42.27 | 42.71 | 42.09 | 42.71 | 1,958,434 | +0.63(+1.50%) |
Oct 01, 2012 | 42.60 | 42.68 | 41.73 | 42.08 | 2,077,925 | -0.29(-0.69%) |
Sep 28, 2012 | 42.06 | 42.44 | 41.87 | 42.37 | 3,427,216 | +0.21(+0.50%) |
Sep 27, 2012 | 42.44 | 42.59 | 42.06 | 42.16 | 2,744,141 | -0.20(-0.48%) |
Sep 26, 2012 | 42.30 | 42.76 | 42.30 | 42.36 | 2,678,941 | +0.12(+0.27%) |
Sep 25, 2012 | 42.96 | 42.98 | 42.23 | 42.25 | 2,485,141 | -0.59(-1.38%) |
Sep 24, 2012 | 42.61 | 42.94 | 42.54 | 42.84 | 2,854,788 | +0.20(+0.46%) |
Sep 21, 2012 | 42.94 | 42.96 | 42.62 | 42.64 | 5,166,095 | -0.17(-0.40%) |
Sep 20, 2012 | 42.96 | 43.17 | 42.77 | 42.81 | 2,691,379 | -0.26(-0.60%) |
Sep 19, 2012 | 42.93 | 43.26 | 42.92 | 43.07 | 2,648,311 | +0.16(+0.36%) |
Sep 18, 2012 | 44.11 | 44.19 | 42.75 | 42.92 | 4,765,164 | -1.47(-3.31%) |
Sep 17, 2012 | 44.26 | 44.64 | 44.24 | 44.39 | 2,267,876 | +0.10(+0.22%) |
Sep 14, 2012 | 44.63 | 44.79 | 44.22 | 44.29 | 3,505,879 | -0.20(-0.44%) |
Sep 13, 2012 | 44.00 | 44.56 | 44.00 | 44.49 | 2,925,042 | +0.31(+0.71%) |
Sep 12, 2012 | 44.17 | 44.24 | 43.83 | 44.17 | 2,042,851 | +0.13(+0.29%) |
Sep 11, 2012 | 43.71 | 44.09 | 43.68 | 44.05 | 1,606,132 | +0.33(+0.75%) |
Sep 10, 2012 | 44.27 | 44.36 | 43.71 | 43.72 | 2,758,290 | -0.55(-1.25%) |
Sep 07, 2012 | 45.09 | 45.18 | 44.19 | 44.27 | 2,515,149 | -0.60(-1.33%) |
Sep 06, 2012 | 44.90 | 45.06 | 44.72 | 44.87 | 2,909,005 | +0.20(+0.45%) |
Sep 05, 2012 | 44.85 | 44.96 | 44.47 | 44.67 | 1,946,214 | -0.06(-0.14%) |