Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.78 | 49.78 | 48.81 | 49.01 | 0 | -0.57(-1.14%) |
Aug 29, 2013 | 49.54 | 49.84 | 49.19 | 49.57 | 0 | +0.08(+0.15%) |
Aug 28, 2013 | 49.83 | 50.16 | 49.45 | 49.50 | 0 | -0.23(-0.46%) |
Aug 27, 2013 | 50.74 | 50.82 | 49.61 | 49.73 | 0 | -1.11(-2.18%) |
Aug 26, 2013 | 51.06 | 51.26 | 50.69 | 50.84 | 0 | -0.12(-0.24%) |
Aug 23, 2013 | 51.44 | 51.44 | 50.61 | 50.96 | 0 | -0.28(-0.55%) |
Aug 22, 2013 | 50.84 | 51.32 | 50.64 | 51.24 | 0 | +0.57(+1.12%) |
Aug 21, 2013 | 50.90 | 51.23 | 50.47 | 50.67 | 63,610 | -0.36(-0.70%) |
Aug 20, 2013 | 50.61 | 51.41 | 50.61 | 51.03 | 0 | +0.32(+0.63%) |
Aug 19, 2013 | 50.74 | 51.23 | 50.50 | 50.71 | 0 | +0.12(+0.24%) |
Aug 16, 2013 | 51.06 | 51.13 | 50.22 | 50.59 | 0 | +0.21(+0.41%) |
Aug 15, 2013 | 50.54 | 50.54 | 50.21 | 50.38 | 145,568 | -0.20(-0.39%) |
Aug 14, 2013 | 50.47 | 50.71 | 50.43 | 50.58 | 0 | +0.17(+0.33%) |
Aug 13, 2013 | 50.26 | 50.48 | 49.94 | 50.41 | 72,933 | +0.24(+0.48%) |
Aug 12, 2013 | 50.03 | 50.25 | 49.81 | 50.17 | 60,293 | +0.07(+0.14%) |
Aug 09, 2013 | 50.50 | 50.59 | 49.93 | 50.10 | 34,479 | -0.29(-0.57%) |
Aug 08, 2013 | 50.48 | 50.71 | 50.06 | 50.39 | 48,739 | +0.16(+0.32%) |
Aug 07, 2013 | 50.25 | 50.57 | 50.05 | 50.23 | 42,046 | -0.20(-0.39%) |
Aug 06, 2013 | 51.11 | 51.18 | 50.38 | 50.43 | 52,188 | -0.65(-1.27%) |
Aug 05, 2013 | 50.79 | 51.18 | 50.64 | 51.08 | 56,011 | +0.08(+0.15%) |
Aug 02, 2013 | 51.27 | 51.34 | 50.67 | 51.00 | 82,595 | -0.49(-0.95%) |
Aug 01, 2013 | 50.94 | 51.84 | 50.53 | 51.49 | 72,308 | +0.78(+1.54%) |
Jul 31, 2013 | 51.40 | 51.40 | 49.42 | 50.70 | 0 | -0.89(-1.72%) |
Jul 30, 2013 | 51.77 | 51.98 | 51.53 | 51.59 | 77,502 | -0.11(-0.22%) |
Jul 29, 2013 | 52.03 | 52.20 | 51.49 | 51.71 | 0 | -0.34(-0.66%) |
Jul 26, 2013 | 51.92 | 52.21 | 51.59 | 52.05 | 0 | +0.13(+0.25%) |
Jul 25, 2013 | 52.35 | 52.67 | 51.77 | 51.92 | 0 | -0.49(-0.93%) |
Jul 24, 2013 | 52.33 | 52.73 | 52.06 | 52.41 | 0 | +0.27(+0.51%) |
Jul 23, 2013 | 52.28 | 52.42 | 51.73 | 52.14 | 0 | +0.05(+0.10%) |
Jul 22, 2013 | 51.49 | 52.31 | 51.49 | 52.09 | 0 | +0.30(+0.59%) |
Jul 19, 2013 | 51.76 | 52.13 | 51.60 | 51.78 | 0 | +0.08(+0.15%) |
Jul 18, 2013 | 51.22 | 51.87 | 51.20 | 51.71 | 0 | +0.74(+1.45%) |
Jul 17, 2013 | 50.68 | 51.08 | 50.41 | 50.97 | 60,052 | +0.31(+0.62%) |
Jul 16, 2013 | 50.73 | 50.97 | 50.06 | 50.66 | 0 | -0.13(-0.25%) |
Jul 15, 2013 | 50.89 | 51.14 | 50.44 | 50.79 | 0 | +0.06(+0.12%) |
Jul 12, 2013 | 50.32 | 50.88 | 50.32 | 50.73 | 0 | +0.58(+1.15%) |
Jul 11, 2013 | 50.35 | 50.56 | 49.78 | 50.15 | 100,353 | -0.05(-0.09%) |
Jul 10, 2013 | 50.19 | 50.41 | 49.81 | 50.19 | 0 | -0.13(-0.26%) |
Jul 09, 2013 | 50.56 | 50.56 | 50.08 | 50.32 | 0 | +0.14(+0.27%) |
Jul 08, 2013 | 50.85 | 51.02 | 50.00 | 50.19 | 0 | -0.28(-0.56%) |
Jul 05, 2013 | 49.87 | 50.47 | 48.30 | 50.47 | 0 | +1.04(+2.11%) |
Jul 03, 2013 | 49.42 | 49.79 | 49.08 | 49.43 | 0 | -0.11(-0.22%) |
Jul 02, 2013 | 49.49 | 50.39 | 49.42 | 49.53 | 0 | +0.14(+0.29%) |
Jul 01, 2013 | 49.02 | 49.98 | 49.02 | 49.39 | 0 | +0.69(+1.42%) |
Jun 28, 2013 | 48.89 | 49.04 | 48.54 | 48.70 | 153,488 | -0.14(-0.28%) |
Jun 27, 2013 | 48.40 | 49.06 | 47.91 | 48.83 | 0 | +0.68(+1.42%) |
Jun 26, 2013 | 48.19 | 48.42 | 47.78 | 48.15 | 0 | +0.27(+0.56%) |
Jun 25, 2013 | 47.75 | 48.00 | 47.33 | 47.88 | 0 | +0.27(+0.56%) |
Jun 24, 2013 | 47.53 | 47.90 | 47.44 | 47.62 | 0 | -0.26(-0.54%) |
Jun 21, 2013 | 48.03 | 48.13 | 47.57 | 47.88 | 330,767 | -0.05(-0.10%) |
Jun 20, 2013 | 47.86 | 48.05 | 47.69 | 47.92 | 0 | -0.04(-0.08%) |
Jun 19, 2013 | 48.36 | 48.38 | 47.82 | 47.96 | 0 | -0.30(-0.61%) |
Jun 18, 2013 | 47.99 | 48.32 | 47.78 | 48.26 | 0 | +0.37(+0.78%) |
Jun 17, 2013 | 47.91 | 48.19 | 47.62 | 47.88 | 0 | -0.01(-0.02%) |
Jun 14, 2013 | 48.41 | 48.53 | 47.73 | 47.89 | 0 | -0.46(-0.94%) |
Jun 13, 2013 | 48.10 | 48.60 | 48.07 | 48.35 | 59,360 | +0.07(+0.14%) |
Jun 12, 2013 | 48.99 | 48.99 | 48.16 | 48.28 | 50,086 | -0.55(-1.12%) |
Jun 11, 2013 | 48.56 | 49.27 | 48.04 | 48.83 | 56,999 | +0.01(+0.02%) |
Jun 10, 2013 | 48.92 | 49.02 | 48.62 | 48.82 | 0 | +0.05(+0.11%) |
Jun 07, 2013 | 49.07 | 49.07 | 48.54 | 48.76 | 0 | -0.05(-0.11%) |
Jun 06, 2013 | 48.69 | 48.98 | 48.18 | 48.82 | 0 | +0.23(+0.47%) |
Jun 05, 2013 | 49.20 | 49.30 | 48.51 | 48.59 | 0 | -0.67(-1.36%) |
Jun 04, 2013 | 49.62 | 49.84 | 49.07 | 49.26 | 0 | -0.41(-0.83%) |
Jun 03, 2013 | 49.61 | 49.77 | 49.29 | 49.67 | 117,984 | +0.17(+0.35%) |
May 31, 2013 | 49.21 | 49.58 | 49.11 | 49.49 | 79,408 | +0.30(+0.62%) |
May 30, 2013 | 49.18 | 49.56 | 49.13 | 49.19 | 0 | +0.00(+0.00%) |
May 29, 2013 | 49.33 | 49.75 | 49.04 | 49.19 | 50,890 | -0.45(-0.90%) |
May 28, 2013 | 49.70 | 49.85 | 49.24 | 49.64 | 126,848 | +0.24(+0.48%) |
May 24, 2013 | 48.83 | 49.49 | 48.81 | 49.40 | 0 | +0.30(+0.61%) |
May 23, 2013 | 49.15 | 49.26 | 48.72 | 49.10 | 0 | -0.33(-0.67%) |
May 22, 2013 | 49.86 | 50.32 | 49.24 | 49.43 | 0 | -0.47(-0.94%) |
May 21, 2013 | 50.06 | 50.06 | 49.62 | 49.91 | 0 | -0.24(-0.47%) |
May 20, 2013 | 50.03 | 50.35 | 49.78 | 50.14 | 0 | +0.20(+0.40%) |
May 17, 2013 | 49.30 | 50.06 | 49.08 | 49.94 | 0 | +0.59(+1.20%) |
May 16, 2013 | 49.33 | 49.75 | 49.16 | 49.35 | 43,682 | -0.17(-0.35%) |
May 15, 2013 | 49.30 | 49.77 | 49.27 | 49.52 | 0 | +0.42(+0.85%) |
May 13, 2013 | 49.10 | 49.47 | 48.74 | 49.11 | 0 | +0.08(+0.15%) |
May 10, 2013 | 48.73 | 49.29 | 48.73 | 49.03 | 0 | +0.39(+0.81%) |
May 09, 2013 | 48.92 | 48.93 | 48.49 | 48.64 | 0 | -0.38(-0.77%) |
May 08, 2013 | 49.14 | 49.42 | 48.75 | 49.02 | 0 | -0.10(-0.20%) |
May 07, 2013 | 48.73 | 49.47 | 48.70 | 49.11 | 0 | +0.62(+1.28%) |
May 06, 2013 | 48.12 | 48.88 | 48.12 | 48.49 | 0 | +0.48(+0.99%) |
May 03, 2013 | 48.37 | 48.31 | 47.69 | 48.02 | 0 | +0.17(+0.36%) |
May 02, 2013 | 47.28 | 48.25 | 47.17 | 47.84 | 0 | +0.91(+1.93%) |
May 01, 2013 | 47.25 | 47.50 | 46.79 | 46.94 | 0 | -0.29(-0.62%) |
Apr 30, 2013 | 47.57 | 47.57 | 46.71 | 47.23 | 0 | +0.06(+0.13%) |
Apr 29, 2013 | 47.02 | 47.35 | 46.86 | 47.17 | 41,854 | +0.48(+1.02%) |
Apr 26, 2013 | 46.82 | 46.93 | 46.43 | 46.70 | 76,732 | -0.23(-0.50%) |
Apr 25, 2013 | 47.28 | 47.41 | 46.67 | 46.93 | 0 | -0.17(-0.35%) |
Apr 24, 2013 | 47.04 | 47.10 | 46.54 | 47.10 | 0 | +0.14(+0.29%) |
Apr 23, 2013 | 46.79 | 46.99 | 46.42 | 46.96 | 28,301 | +0.42(+0.89%) |
Apr 22, 2013 | 46.84 | 46.91 | 46.30 | 46.54 | 78,837 | -0.29(-0.63%) |
Apr 19, 2013 | 46.66 | 46.99 | 46.44 | 46.84 | 47,676 | +0.38(+0.81%) |
Apr 18, 2013 | 46.46 | 46.67 | 46.15 | 46.46 | 86,693 | -0.03(-0.06%) |
Apr 17, 2013 | 46.15 | 46.72 | 46.11 | 46.49 | 114,901 | -0.13(-0.28%) |
Apr 16, 2013 | 46.06 | 46.67 | 45.76 | 46.62 | 60,970 | +0.88(+1.92%) |
Apr 15, 2013 | 46.87 | 46.87 | 45.65 | 45.74 | 91,011 | -1.04(-2.21%) |
Apr 12, 2013 | 46.73 | 46.85 | 46.43 | 46.78 | 72,474 | -0.09(-0.19%) |
Apr 11, 2013 | 47.00 | 47.07 | 46.50 | 46.87 | 60,134 | -0.05(-0.11%) |
Apr 10, 2013 | 46.85 | 47.10 | 46.76 | 46.92 | 108,721 | +0.06(+0.13%) |
Apr 09, 2013 | 47.05 | 47.07 | 46.60 | 46.86 | 27,189 | -0.28(-0.59%) |
Apr 08, 2013 | 46.90 | 47.19 | 46.35 | 47.14 | 33,879 | +0.37(+0.79%) |
Apr 05, 2013 | 46.37 | 46.91 | 46.12 | 46.77 | 88,163 | -0.07(-0.15%) |
Apr 04, 2013 | 46.84 | 46.95 | 46.48 | 46.84 | 87,943 | +0.20(+0.44%) |
Apr 03, 2013 | 47.16 | 47.26 | 46.34 | 46.64 | 106,437 | -0.39(-0.84%) |
Apr 02, 2013 | 47.40 | 47.47 | 46.83 | 47.03 | 102,979 | -0.11(-0.24%) |
Apr 01, 2013 | 47.09 | 47.14 | 46.65 | 47.14 | 76,812 | +0.05(+0.11%) |
Mar 28, 2013 | 47.00 | 47.21 | 46.80 | 47.09 | 71,336 | +0.05(+0.10%) |
Mar 27, 2013 | 47.36 | 47.36 | 46.92 | 47.04 | 90,596 | -0.40(-0.84%) |
Mar 26, 2013 | 47.39 | 47.67 | 47.18 | 47.44 | 52,192 | +0.08(+0.16%) |
Mar 25, 2013 | 47.36 | 47.50 | 47.08 | 47.37 | 98,673 | +0.22(+0.46%) |
Mar 22, 2013 | 47.35 | 47.41 | 46.73 | 47.15 | 122,748 | -0.02(-0.05%) |
Mar 21, 2013 | 47.29 | 47.43 | 46.91 | 47.17 | 64,019 | -0.17(-0.35%) |
Mar 20, 2013 | 47.44 | 47.51 | 47.09 | 47.34 | 67,108 | +0.36(+0.77%) |
Mar 19, 2013 | 47.04 | 47.22 | 46.79 | 46.98 | 62,722 | +0.10(+0.21%) |
Mar 18, 2013 | 46.82 | 46.96 | 46.48 | 46.88 | 87,518 | -0.08(-0.18%) |
Mar 15, 2013 | 46.67 | 47.02 | 46.50 | 46.96 | 287,776 | +0.37(+0.79%) |
Mar 14, 2013 | 46.24 | 46.63 | 46.15 | 46.59 | 45,274 | +0.50(+1.08%) |
Mar 13, 2013 | 45.92 | 46.30 | 45.92 | 46.09 | 103,929 | +0.18(+0.40%) |
Mar 12, 2013 | 45.92 | 46.05 | 45.69 | 45.91 | 67,007 | +0.06(+0.13%) |
Mar 11, 2013 | 45.74 | 45.92 | 45.16 | 45.85 | 31,729 | +0.17(+0.36%) |
Mar 08, 2013 | 45.57 | 45.83 | 45.33 | 45.68 | 50,160 | +0.20(+0.45%) |
Mar 07, 2013 | 45.29 | 45.74 | 45.21 | 45.48 | 61,435 | +0.14(+0.30%) |
Mar 06, 2013 | 45.49 | 45.59 | 45.12 | 45.34 | 80,116 | -0.02(-0.05%) |
Mar 05, 2013 | 45.35 | 45.69 | 44.79 | 45.37 | 113,107 | +0.27(+0.60%) |
Mar 04, 2013 | 45.06 | 45.30 | 44.75 | 45.09 | 163,969 | +0.08(+0.18%) |
Mar 01, 2013 | 44.91 | 45.15 | 44.56 | 45.01 | 142,100 | +0.09(+0.20%) |
Feb 28, 2013 | 44.52 | 44.96 | 44.32 | 44.92 | 110,449 | +0.46(+1.04%) |
Feb 27, 2013 | 44.16 | 44.62 | 44.00 | 44.46 | 57,671 | +0.30(+0.68%) |
Feb 26, 2013 | 44.41 | 44.56 | 43.87 | 44.16 | 134,058 | +0.04(+0.09%) |
Feb 25, 2013 | 45.16 | 45.16 | 44.10 | 44.12 | 150,758 | -0.91(-2.03%) |
Feb 22, 2013 | 44.47 | 45.05 | 44.47 | 45.03 | 104,277 | +0.87(+1.97%) |
Feb 21, 2013 | 44.33 | 44.72 | 44.07 | 44.16 | 126,230 | -0.09(-0.20%) |
Feb 20, 2013 | 44.25 | 44.54 | 44.14 | 44.25 | 97,187 | +0.09(+0.21%) |
Feb 19, 2013 | 43.77 | 44.27 | 43.68 | 44.16 | 196,746 | +0.53(+1.21%) |
Feb 15, 2013 | 43.84 | 43.89 | 43.35 | 43.63 | 57,448 | -0.14(-0.33%) |
Feb 14, 2013 | 43.48 | 44.04 | 43.48 | 43.78 | 82,920 | +0.02(+0.03%) |
Feb 13, 2013 | 43.68 | 43.84 | 43.54 | 43.76 | 89,355 | +0.21(+0.49%) |
Feb 12, 2013 | 43.21 | 43.68 | 43.21 | 43.55 | 116,353 | +0.32(+0.75%) |
Feb 11, 2013 | 43.12 | 43.40 | 42.83 | 43.23 | 163,870 | +0.01(+0.02%) |
Feb 08, 2013 | 43.10 | 43.36 | 43.00 | 43.22 | 237,992 | +0.12(+0.28%) |
Feb 07, 2013 | 42.76 | 43.18 | 42.66 | 43.10 | 183,604 | +0.16(+0.37%) |
Feb 06, 2013 | 42.89 | 42.99 | 42.71 | 42.94 | 55,798 | +0.82(+1.94%) |
Feb 04, 2013 | 42.37 | 42.37 | 41.91 | 42.12 | 100,289 | -0.25(-0.58%) |
Feb 01, 2013 | 42.17 | 42.38 | 42.05 | 42.37 | 123,253 | +0.29(+0.68%) |
Jan 31, 2013 | 41.96 | 42.25 | 41.79 | 42.09 | 108,281 | +0.13(+0.30%) |
Jan 30, 2013 | 42.23 | 42.43 | 41.91 | 41.96 | 188,524 | -0.41(-0.96%) |
Jan 29, 2013 | 42.52 | 42.73 | 42.12 | 42.36 | 98,121 | -0.14(-0.32%) |
Jan 28, 2013 | 42.04 | 42.72 | 42.04 | 42.50 | 115,228 | +0.49(+1.16%) |
Jan 25, 2013 | 42.24 | 42.31 | 41.82 | 42.01 | 107,454 | -0.23(-0.53%) |
Jan 24, 2013 | 42.31 | 42.71 | 42.06 | 42.24 | 137,188 | -0.11(-0.25%) |
Jan 23, 2013 | 42.55 | 42.59 | 42.28 | 42.34 | 62,008 | -0.24(-0.56%) |
Jan 22, 2013 | 42.49 | 42.65 | 41.86 | 42.58 | 61,795 | +0.20(+0.46%) |
Jan 18, 2013 | 42.72 | 42.79 | 42.27 | 42.39 | 32,975 | -0.21(-0.49%) |
Jan 17, 2013 | 42.32 | 42.81 | 42.24 | 42.60 | 75,498 | +0.55(+1.30%) |
Jan 16, 2013 | 42.24 | 42.29 | 41.93 | 42.05 | 77,392 | -0.02(-0.05%) |
Jan 15, 2013 | 41.78 | 42.11 | 41.75 | 42.07 | 71,180 | +0.25(+0.59%) |
Jan 14, 2013 | 41.67 | 41.93 | 41.55 | 41.82 | 85,595 | -0.03(-0.07%) |
Jan 11, 2013 | 41.80 | 41.91 | 41.34 | 41.85 | 150,630 | -0.23(-0.55%) |
Jan 10, 2013 | 41.76 | 42.10 | 41.63 | 42.09 | 118,329 | +0.35(+0.83%) |
Jan 09, 2013 | 41.49 | 41.91 | 41.06 | 41.74 | 152,193 | +0.37(+0.89%) |
Jan 08, 2013 | 41.81 | 41.81 | 41.28 | 41.37 | 178,556 | -0.38(-0.92%) |
Jan 07, 2013 | 42.26 | 42.33 | 41.70 | 41.76 | 105,338 | -0.54(-1.28%) |
Jan 04, 2013 | 42.20 | 42.49 | 41.97 | 42.30 | 151,068 | +0.05(+0.12%) |
Jan 03, 2013 | 41.78 | 42.33 | 41.46 | 42.24 | 169,725 | +0.56(+1.35%) |
Jan 02, 2013 | 41.49 | 41.70 | 41.31 | 41.68 | 211,076 | +0.80(+1.97%) |
Dec 31, 2012 | 40.85 | 41.02 | 40.55 | 40.88 | 76,708 | +0.16(+0.39%) |
Dec 28, 2012 | 41.05 | 41.18 | 40.69 | 40.72 | 45,755 | -0.31(-0.75%) |
Dec 27, 2012 | 40.86 | 41.07 | 40.52 | 41.03 | 127,526 | +0.25(+0.61%) |
Dec 26, 2012 | 41.15 | 41.36 | 38.21 | 40.78 | 48,111 | -0.68(-1.63%) |
Dec 24, 2012 | 41.58 | 41.58 | 41.14 | 41.46 | 45,683 | -0.13(-0.31%) |
Dec 21, 2012 | 40.92 | 41.70 | 40.92 | 41.58 | 286,230 | +0.20(+0.49%) |
Dec 20, 2012 | 41.35 | 42.11 | 41.11 | 41.38 | 134,502 | -0.20(-0.49%) |
Dec 19, 2012 | 42.42 | 42.42 | 41.29 | 41.58 | 128,044 | +0.29(+0.69%) |
Dec 18, 2012 | 41.46 | 41.53 | 40.98 | 41.30 | 76,628 | +0.04(+0.09%) |
Dec 17, 2012 | 41.22 | 41.30 | 41.13 | 41.26 | 72,402 | +0.21(+0.51%) |
Dec 14, 2012 | 41.49 | 41.49 | 40.95 | 41.05 | 47,852 | -0.10(-0.24%) |
Dec 13, 2012 | 41.25 | 41.34 | 40.93 | 41.15 | 55,766 | +0.05(+0.11%) |
Dec 12, 2012 | 41.32 | 41.55 | 40.93 | 41.10 | 138,611 | -0.21(-0.51%) |
Dec 11, 2012 | 41.37 | 41.94 | 41.21 | 41.31 | 110,046 | +0.05(+0.11%) |
Dec 10, 2012 | 41.35 | 41.60 | 41.04 | 41.27 | 118,902 | -0.08(-0.18%) |
Dec 07, 2012 | 41.63 | 41.83 | 41.22 | 41.34 | 82,416 | -0.07(-0.16%) |
Dec 06, 2012 | 41.25 | 41.78 | 41.25 | 41.41 | 80,794 | +0.05(+0.13%) |
Dec 05, 2012 | 41.35 | 41.56 | 41.06 | 41.36 | 78,347 | +0.24(+0.58%) |
Dec 04, 2012 | 41.37 | 41.52 | 40.82 | 41.12 | 157,788 | -0.21(-0.51%) |
Nov 30, 2012 | 41.50 | 41.52 | 41.01 | 41.33 | 132,174 | -0.03(-0.07%) |
Nov 29, 2012 | 41.58 | 41.59 | 39.23 | 41.36 | 95,559 | +0.08(+0.18%) |
Nov 28, 2012 | 41.26 | 41.49 | 40.86 | 41.28 | 203,393 | +0.02(+0.04%) |
Nov 27, 2012 | 41.99 | 42.07 | 41.27 | 41.27 | 74,248 | -0.59(-1.40%) |
Nov 26, 2012 | 41.87 | 42.11 | 41.79 | 41.85 | 67,393 | -0.05(-0.11%) |
Nov 23, 2012 | 41.67 | 42.00 | 41.65 | 41.90 | 60,896 | +0.28(+0.67%) |
Nov 21, 2012 | 42.12 | 42.18 | 41.47 | 41.62 | 66,200 | -0.44(-1.04%) |
Nov 20, 2012 | 41.48 | 42.09 | 41.48 | 42.06 | 109,213 | +0.38(+0.92%) |
Nov 19, 2012 | 41.97 | 41.97 | 41.46 | 41.67 | 107,658 | +0.19(+0.45%) |
Nov 16, 2012 | 41.61 | 41.74 | 41.05 | 41.49 | 50,812 | +0.13(+0.31%) |
Nov 15, 2012 | 41.13 | 41.39 | 40.83 | 41.36 | 40,095 | +0.21(+0.51%) |
Nov 14, 2012 | 41.60 | 41.70 | 40.47 | 41.15 | 52,470 | -0.26(-0.62%) |
Nov 13, 2012 | 41.81 | 42.28 | 41.32 | 41.40 | 66,527 | -0.84(-1.99%) |
Nov 12, 2012 | 42.07 | 42.41 | 41.63 | 42.25 | 102,712 | +0.12(+0.28%) |
Nov 09, 2012 | 42.02 | 42.63 | 41.98 | 42.13 | 34,748 | -0.14(-0.33%) |
Nov 08, 2012 | 42.25 | 42.77 | 42.09 | 42.27 | 79,315 | -0.21(-0.50%) |
Nov 07, 2012 | 42.60 | 43.16 | 42.45 | 42.48 | 69,349 | -1.11(-2.54%) |
Nov 06, 2012 | 43.15 | 43.74 | 43.10 | 43.59 | 66,306 | +0.58(+1.35%) |
Nov 05, 2012 | 42.99 | 43.58 | 42.87 | 43.01 | 53,396 | -0.02(-0.05%) |
Nov 02, 2012 | 43.57 | 43.57 | 42.99 | 43.03 | 62,764 | -0.47(-1.08%) |
Nov 01, 2012 | 43.10 | 43.58 | 42.94 | 43.50 | 49,917 | +0.53(+1.24%) |
Oct 31, 2012 | 42.65 | 43.04 | 42.49 | 42.96 | 54,647 | +0.48(+1.14%) |
Oct 26, 2012 | 42.73 | 42.48 | 42.48 | 42.48 | 84,089 | -0.22(-0.51%) |
Oct 25, 2012 | 42.67 | 42.79 | 42.57 | 42.70 | 99,224 | +0.21(+0.48%) |
Oct 24, 2012 | 42.44 | 42.53 | 42.28 | 42.50 | 55,802 | +0.30(+0.71%) |
Oct 23, 2012 | 42.14 | 42.28 | 41.84 | 42.20 | 199,232 | -0.01(-0.03%) |
Oct 19, 2012 | 42.38 | 42.38 | 41.95 | 42.21 | 41,852 | -0.10(-0.24%) |
Oct 18, 2012 | 42.61 | 42.80 | 42.25 | 42.31 | 40,178 | -0.46(-1.08%) |
Oct 17, 2012 | 42.52 | 43.13 | 42.33 | 42.77 | 113,235 | +0.25(+0.59%) |
Oct 16, 2012 | 43.08 | 43.23 | 42.34 | 42.52 | 121,348 | -0.53(-1.24%) |
Oct 15, 2012 | 43.07 | 43.07 | 42.77 | 43.06 | 85,409 | +0.22(+0.51%) |
Oct 12, 2012 | 43.66 | 43.66 | 42.61 | 42.84 | 91,173 | -0.94(-2.14%) |
Oct 11, 2012 | 43.76 | 43.88 | 43.61 | 43.78 | 47,879 | +0.15(+0.35%) |
Oct 10, 2012 | 43.48 | 43.77 | 43.37 | 43.62 | 34,528 | +0.27(+0.63%) |
Oct 09, 2012 | 43.65 | 43.78 | 43.20 | 43.35 | 67,988 | -0.22(-0.50%) |
Oct 08, 2012 | 43.45 | 43.63 | 43.24 | 43.57 | 67,091 | -0.02(-0.05%) |
Oct 05, 2012 | 43.85 | 43.85 | 43.31 | 43.59 | 113,026 | -0.18(-0.40%) |
Oct 04, 2012 | 43.57 | 43.78 | 43.26 | 43.77 | 61,420 | +0.42(+0.96%) |
Oct 03, 2012 | 43.56 | 43.70 | 43.21 | 43.35 | 77,740 | +0.01(+0.02%) |
Oct 02, 2012 | 43.56 | 43.68 | 43.10 | 43.35 | 86,698 | -0.05(-0.12%) |
Oct 01, 2012 | 43.53 | 43.68 | 43.10 | 43.40 | 95,449 | +0.10(+0.24%) |
Sep 28, 2012 | 43.21 | 43.45 | 42.87 | 43.29 | 94,361 | -0.01(-0.02%) |
Sep 27, 2012 | 43.21 | 43.35 | 42.91 | 43.30 | 102,806 | +0.33(+0.77%) |
Sep 26, 2012 | 42.96 | 43.10 | 42.88 | 42.97 | 67,098 | -0.01(-0.02%) |
Sep 25, 2012 | 42.64 | 43.25 | 42.64 | 42.98 | 252,292 | +0.23(+0.53%) |
Sep 24, 2012 | 42.39 | 43.03 | 42.39 | 42.75 | 39,071 | +0.34(+0.79%) |
Sep 21, 2012 | 42.49 | 43.19 | 42.41 | 42.41 | 270,217 | -0.13(-0.31%) |
Sep 20, 2012 | 42.90 | 43.18 | 42.53 | 42.55 | 85,251 | -0.70(-1.61%) |
Sep 19, 2012 | 43.31 | 43.57 | 42.99 | 43.24 | 69,373 | -0.07(-0.15%) |
Sep 18, 2012 | 43.10 | 43.53 | 42.47 | 43.31 | 70,598 | +0.29(+0.66%) |
Sep 17, 2012 | 43.37 | 43.43 | 42.74 | 43.02 | 42,025 | -0.57(-1.31%) |
Sep 14, 2012 | 43.10 | 43.93 | 43.02 | 43.59 | 43,457 | +0.56(+1.29%) |
Sep 13, 2012 | 42.49 | 43.40 | 42.00 | 43.04 | 91,283 | +0.44(+1.03%) |
Sep 12, 2012 | 42.46 | 42.80 | 42.33 | 42.60 | 21,528 | +0.15(+0.35%) |
Sep 11, 2012 | 42.60 | 43.02 | 42.25 | 42.45 | 48,243 | -0.19(-0.44%) |
Sep 10, 2012 | 43.09 | 43.16 | 42.47 | 42.64 | 42,872 | -0.55(-1.26%) |
Sep 07, 2012 | 42.88 | 43.32 | 42.77 | 43.18 | 64,866 | +0.39(+0.91%) |
Sep 06, 2012 | 42.51 | 43.05 | 42.51 | 42.80 | 55,710 | +0.51(+1.21%) |
Sep 05, 2012 | 41.95 | 42.36 | 41.78 | 42.28 | 98,425 | +0.03(+0.07%) |