Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.52 | 59.47 | 58.12 | 59.29 | 520,443 | +0.29(+0.50%) |
Sep 27, 2013 | 58.69 | 59.22 | 58.62 | 59.00 | 349,076 | -0.06(-0.10%) |
Sep 26, 2013 | 59.11 | 59.25 | 58.59 | 59.06 | 362,581 | +0.20(+0.34%) |
Sep 25, 2013 | 59.47 | 59.47 | 58.76 | 58.86 | 382,372 | -0.53(-0.89%) |
Sep 24, 2013 | 59.32 | 59.65 | 59.04 | 59.39 | 612,936 | +0.08(+0.13%) |
Sep 23, 2013 | 58.76 | 59.39 | 58.65 | 59.31 | 648,278 | +0.65(+1.11%) |
Sep 20, 2013 | 59.56 | 59.66 | 58.66 | 58.66 | 1,200,438 | -0.60(-1.02%) |
Sep 19, 2013 | 58.97 | 59.38 | 58.94 | 59.26 | 266,387 | +0.35(+0.59%) |
Sep 18, 2013 | 58.23 | 58.92 | 57.74 | 58.92 | 231,416 | +0.62(+1.07%) |
Sep 17, 2013 | 58.15 | 58.30 | 57.88 | 58.29 | 338,634 | +0.17(+0.29%) |
Sep 16, 2013 | 58.20 | 58.27 | 57.95 | 58.12 | 356,667 | +0.48(+0.83%) |
Sep 13, 2013 | 57.87 | 58.02 | 57.33 | 57.64 | 455,756 | -0.18(-0.31%) |
Sep 12, 2013 | 58.72 | 58.96 | 57.76 | 57.82 | 371,390 | -0.90(-1.53%) |
Sep 11, 2013 | 58.87 | 59.65 | 58.44 | 58.72 | 432,980 | -0.12(-0.21%) |
Sep 10, 2013 | 58.46 | 58.87 | 58.37 | 58.84 | 691,010 | +0.83(+1.43%) |
Sep 09, 2013 | 56.82 | 58.20 | 56.68 | 58.01 | 523,491 | +1.51(+2.67%) |
Sep 06, 2013 | 56.43 | 56.91 | 55.58 | 56.50 | 384,834 | +0.38(+0.67%) |
Sep 05, 2013 | 55.63 | 56.17 | 55.63 | 56.12 | 444,996 | +0.42(+0.76%) |
Sep 04, 2013 | 55.37 | 55.94 | 54.94 | 55.70 | 545,694 | +0.40(+0.72%) |
Sep 03, 2013 | 55.91 | 56.42 | 54.65 | 55.30 | 860,484 | +0.11(+0.21%) |
Aug 30, 2013 | 56.01 | 56.32 | 55.10 | 55.19 | 464,712 | -0.79(-1.42%) |
Aug 29, 2013 | 55.36 | 56.08 | 55.36 | 55.98 | 333,008 | +0.57(+1.02%) |
Aug 28, 2013 | 55.04 | 55.48 | 54.82 | 55.42 | 312,104 | +0.35(+0.63%) |
Aug 27, 2013 | 55.37 | 55.55 | 55.05 | 55.07 | 424,445 | -0.91(-1.63%) |
Aug 26, 2013 | 56.25 | 56.45 | 55.92 | 55.98 | 206,004 | -0.15(-0.27%) |
Aug 23, 2013 | 56.43 | 56.44 | 55.78 | 56.13 | 346,277 | -0.22(-0.38%) |
Aug 22, 2013 | 55.82 | 56.49 | 55.80 | 56.35 | 335,750 | +0.82(+1.48%) |
Aug 21, 2013 | 55.11 | 55.85 | 55.05 | 55.53 | 499,675 | +0.28(+0.51%) |
Aug 20, 2013 | 54.73 | 55.28 | 54.47 | 55.25 | 365,553 | +0.53(+0.97%) |
Aug 19, 2013 | 54.98 | 55.15 | 54.72 | 54.72 | 514,015 | -0.25(-0.46%) |
Aug 16, 2013 | 54.49 | 55.29 | 54.49 | 54.97 | 404,496 | +0.48(+0.88%) |
Aug 15, 2013 | 54.90 | 54.95 | 54.12 | 54.49 | 336,252 | -0.98(-1.77%) |
Aug 14, 2013 | 55.84 | 55.84 | 55.30 | 55.47 | 199,932 | -0.39(-0.69%) |
Aug 13, 2013 | 55.53 | 55.87 | 54.94 | 55.86 | 305,431 | +0.31(+0.56%) |
Aug 12, 2013 | 55.22 | 55.69 | 54.88 | 55.55 | 397,085 | +0.15(+0.27%) |
Aug 09, 2013 | 55.40 | 55.54 | 55.04 | 55.40 | 351,227 | -0.11(-0.20%) |
Aug 08, 2013 | 55.16 | 55.57 | 55.01 | 55.51 | 365,680 | +0.62(+1.13%) |
Aug 07, 2013 | 55.13 | 55.25 | 54.67 | 54.89 | 466,681 | -0.36(-0.65%) |
Aug 06, 2013 | 55.57 | 55.76 | 54.87 | 55.25 | 486,712 | -0.43(-0.78%) |
Aug 05, 2013 | 55.77 | 56.05 | 55.49 | 55.68 | 403,872 | -0.07(-0.12%) |
Aug 02, 2013 | 55.82 | 56.23 | 55.44 | 55.75 | 367,339 | -0.36(-0.64%) |
Aug 01, 2013 | 55.43 | 56.65 | 55.43 | 56.10 | 811,229 | +1.39(+2.53%) |
Jul 31, 2013 | 54.39 | 55.01 | 53.92 | 54.72 | 658,686 | +0.61(+1.13%) |
Jul 30, 2013 | 54.33 | 54.35 | 53.84 | 54.11 | 360,901 | +0.00(+0.00%) |
Jul 29, 2013 | 53.96 | 54.29 | 53.80 | 54.11 | 415,329 | +0.08(+0.16%) |
Jul 26, 2013 | 53.74 | 54.25 | 53.71 | 54.02 | 377,348 | -0.15(-0.28%) |
Jul 25, 2013 | 53.54 | 54.55 | 53.15 | 54.17 | 828,294 | +0.55(+1.02%) |
Jul 24, 2013 | 53.87 | 53.99 | 53.44 | 53.63 | 744,494 | -0.19(-0.35%) |
Jul 23, 2013 | 53.92 | 54.04 | 53.43 | 53.81 | 462,852 | +0.08(+0.16%) |
Jul 22, 2013 | 53.71 | 54.05 | 53.36 | 53.73 | 512,173 | +0.37(+0.69%) |
Jul 19, 2013 | 52.96 | 53.48 | 52.79 | 53.36 | 514,391 | +0.18(+0.34%) |
Jul 18, 2013 | 52.81 | 53.49 | 52.61 | 53.18 | 420,968 | +0.74(+1.42%) |
Jul 17, 2013 | 52.64 | 52.78 | 52.16 | 52.44 | 308,546 | +0.14(+0.27%) |
Jul 16, 2013 | 52.72 | 52.86 | 52.10 | 52.30 | 329,208 | -0.39(-0.73%) |
Jul 15, 2013 | 52.91 | 53.25 | 52.44 | 52.68 | 402,827 | -0.13(-0.25%) |
Jul 12, 2013 | 52.39 | 52.94 | 52.13 | 52.82 | 465,827 | +0.63(+1.21%) |
Jul 11, 2013 | 52.33 | 52.89 | 51.92 | 52.18 | 502,391 | +0.57(+1.11%) |
Jul 10, 2013 | 52.29 | 52.35 | 51.38 | 51.61 | 440,617 | -0.36(-0.69%) |
Jul 09, 2013 | 51.40 | 52.10 | 51.23 | 51.97 | 420,415 | +0.74(+1.43%) |
Jul 08, 2013 | 51.42 | 51.51 | 51.00 | 51.23 | 325,709 | -0.03(-0.06%) |
Jul 05, 2013 | 51.00 | 51.26 | 50.46 | 51.26 | 345,555 | +0.85(+1.68%) |
Jul 03, 2013 | 49.95 | 50.70 | 49.60 | 50.41 | 334,304 | +0.18(+0.36%) |
Jul 02, 2013 | 50.60 | 51.13 | 50.01 | 50.23 | 422,673 | -0.37(-0.73%) |
Jul 01, 2013 | 51.11 | 51.16 | 50.39 | 50.60 | 925,464 | +0.24(+0.49%) |
Jun 28, 2013 | 50.22 | 50.77 | 49.88 | 50.36 | 1,097,915 | +0.11(+0.23%) |
Jun 27, 2013 | 49.67 | 50.73 | 49.67 | 50.24 | 704,722 | +0.99(+2.01%) |
Jun 26, 2013 | 48.03 | 49.50 | 47.90 | 49.25 | 826,739 | +1.65(+3.46%) |
Jun 25, 2013 | 47.16 | 47.68 | 47.02 | 47.60 | 493,299 | +0.81(+1.73%) |
Jun 24, 2013 | 46.90 | 47.25 | 46.22 | 46.79 | 1,001,255 | -0.84(-1.76%) |
Jun 21, 2013 | 48.76 | 48.88 | 47.25 | 47.63 | 1,312,947 | -0.96(-1.98%) |
Jun 20, 2013 | 49.96 | 50.08 | 48.49 | 48.59 | 657,404 | -1.68(-3.34%) |
Jun 19, 2013 | 50.94 | 50.99 | 50.25 | 50.27 | 265,294 | -0.60(-1.19%) |
Jun 18, 2013 | 50.76 | 51.02 | 50.67 | 50.87 | 568,780 | +0.24(+0.48%) |
Jun 17, 2013 | 50.48 | 50.95 | 50.22 | 50.63 | 374,886 | +0.33(+0.66%) |
Jun 14, 2013 | 50.26 | 50.72 | 50.07 | 50.30 | 569,029 | -0.32(-0.63%) |
Jun 13, 2013 | 50.46 | 50.81 | 48.33 | 50.62 | 1,054,950 | +0.27(+0.54%) |
Jun 12, 2013 | 51.23 | 51.93 | 50.20 | 50.35 | 828,140 | -1.45(-2.79%) |
Jun 11, 2013 | 51.78 | 51.98 | 51.26 | 51.79 | 894,677 | -0.23(-0.44%) |
Jun 10, 2013 | 52.37 | 52.51 | 51.70 | 52.02 | 654,986 | -0.30(-0.57%) |
Jun 07, 2013 | 51.76 | 52.75 | 51.68 | 52.32 | 574,183 | +0.73(+1.42%) |
Jun 06, 2013 | 51.15 | 51.60 | 50.98 | 51.59 | 455,924 | +0.44(+0.86%) |
Jun 05, 2013 | 51.46 | 51.92 | 50.73 | 51.15 | 491,166 | -0.38(-0.74%) |
Jun 04, 2013 | 52.16 | 52.47 | 51.46 | 51.53 | 595,953 | -0.71(-1.36%) |
Jun 03, 2013 | 51.87 | 52.33 | 51.74 | 52.25 | 714,986 | +0.41(+0.78%) |
May 31, 2013 | 51.65 | 52.76 | 51.52 | 51.84 | 472,506 | +0.03(+0.06%) |
May 30, 2013 | 51.86 | 52.24 | 51.68 | 51.81 | 374,964 | +0.03(+0.06%) |
May 29, 2013 | 52.04 | 52.18 | 51.39 | 51.77 | 341,955 | -0.49(-0.93%) |
May 28, 2013 | 52.24 | 52.52 | 51.89 | 52.26 | 436,802 | +0.59(+1.15%) |
May 24, 2013 | 51.45 | 51.74 | 50.78 | 51.67 | 477,130 | -0.07(-0.14%) |
May 23, 2013 | 51.21 | 51.86 | 51.00 | 51.74 | 788,591 | -0.14(-0.26%) |
May 22, 2013 | 52.25 | 52.38 | 51.63 | 51.87 | 784,455 | -0.40(-0.77%) |
May 21, 2013 | 52.49 | 52.58 | 51.85 | 52.27 | 975,682 | -0.17(-0.32%) |
May 20, 2013 | 52.41 | 52.94 | 52.28 | 52.44 | 618,781 | -0.36(-0.69%) |
May 17, 2013 | 52.98 | 53.11 | 52.62 | 52.81 | 844,301 | +0.08(+0.14%) |
May 16, 2013 | 52.67 | 53.24 | 52.52 | 52.73 | 859,512 | +0.19(+0.37%) |
May 15, 2013 | 51.57 | 52.86 | 51.34 | 52.54 | 1,336,276 | +2.65(+5.31%) |
May 13, 2013 | 49.94 | 49.99 | 49.49 | 49.89 | 339,458 | -0.17(-0.34%) |
May 10, 2013 | 49.89 | 50.13 | 49.80 | 50.06 | 398,393 | +0.22(+0.43%) |
May 09, 2013 | 49.75 | 50.15 | 49.59 | 49.84 | 510,536 | +0.09(+0.19%) |
May 08, 2013 | 49.74 | 49.75 | 49.41 | 49.75 | 890,416 | +0.03(+0.06%) |
May 07, 2013 | 49.71 | 49.94 | 49.40 | 49.72 | 701,995 | +0.08(+0.15%) |
May 06, 2013 | 49.70 | 50.08 | 49.46 | 49.64 | 373,460 | -0.12(-0.25%) |
May 03, 2013 | 49.46 | 50.17 | 49.09 | 49.77 | 341,212 | +0.68(+1.38%) |
May 02, 2013 | 48.53 | 49.27 | 48.21 | 49.09 | 428,164 | +0.74(+1.54%) |
May 01, 2013 | 49.35 | 49.37 | 48.21 | 48.34 | 515,684 | -1.08(-2.19%) |
Apr 30, 2013 | 49.37 | 49.52 | 48.55 | 49.43 | 529,945 | +0.13(+0.26%) |
Apr 29, 2013 | 48.78 | 49.31 | 48.35 | 49.30 | 582,787 | +0.75(+1.54%) |
Apr 26, 2013 | 48.90 | 48.95 | 48.29 | 48.55 | 474,653 | -0.40(-0.81%) |
Apr 25, 2013 | 48.00 | 49.63 | 47.85 | 48.95 | 1,031,545 | +1.18(+2.48%) |
Apr 24, 2013 | 47.94 | 48.16 | 47.22 | 47.77 | 1,166,301 | -0.17(-0.36%) |
Apr 23, 2013 | 47.74 | 48.17 | 47.44 | 47.94 | 424,815 | +0.36(+0.75%) |
Apr 22, 2013 | 47.73 | 48.00 | 47.12 | 47.58 | 339,125 | +0.00(+0.01%) |
Apr 19, 2013 | 46.85 | 47.64 | 46.31 | 47.58 | 526,022 | +0.75(+1.60%) |
Apr 18, 2013 | 47.45 | 47.68 | 46.74 | 46.83 | 585,910 | -0.39(-0.83%) |
Apr 17, 2013 | 47.69 | 47.87 | 46.90 | 47.22 | 863,909 | -0.90(-1.87%) |
Apr 16, 2013 | 47.62 | 48.19 | 47.30 | 48.12 | 796,102 | +0.79(+1.66%) |
Apr 15, 2013 | 47.93 | 48.20 | 47.10 | 47.33 | 1,101,281 | -0.96(-1.99%) |
Apr 12, 2013 | 48.21 | 48.46 | 47.98 | 48.29 | 592,260 | -0.11(-0.22%) |
Apr 11, 2013 | 47.97 | 48.50 | 47.92 | 48.40 | 616,122 | +0.41(+0.85%) |
Apr 10, 2013 | 47.23 | 48.02 | 47.00 | 47.99 | 562,119 | +0.74(+1.58%) |
Apr 09, 2013 | 47.30 | 47.36 | 46.79 | 47.25 | 644,996 | +0.15(+0.31%) |
Apr 08, 2013 | 46.62 | 47.15 | 46.29 | 47.10 | 796,598 | +0.46(+0.99%) |
Apr 05, 2013 | 45.63 | 46.69 | 45.38 | 46.64 | 572,142 | +0.48(+1.03%) |
Apr 04, 2013 | 45.54 | 46.19 | 45.45 | 46.16 | 485,311 | +0.53(+1.17%) |
Apr 03, 2013 | 46.56 | 46.56 | 45.25 | 45.63 | 673,919 | -0.83(-1.79%) |
Apr 02, 2013 | 47.36 | 47.54 | 46.26 | 46.47 | 618,808 | -0.87(-1.83%) |
Apr 01, 2013 | 48.13 | 48.13 | 47.18 | 47.33 | 525,474 | -0.76(-1.59%) |
Mar 28, 2013 | 47.16 | 48.22 | 47.01 | 48.09 | 538,885 | +1.08(+2.30%) |
Mar 27, 2013 | 46.74 | 47.13 | 46.28 | 47.01 | 352,407 | +0.16(+0.35%) |
Mar 26, 2013 | 47.23 | 47.50 | 46.72 | 46.85 | 690,142 | -0.09(-0.20%) |
Mar 25, 2013 | 47.47 | 47.53 | 46.67 | 46.94 | 409,920 | -0.42(-0.89%) |
Mar 22, 2013 | 47.12 | 47.47 | 47.05 | 47.36 | 499,400 | +0.41(+0.87%) |
Mar 21, 2013 | 47.25 | 47.61 | 46.86 | 46.95 | 379,727 | -0.45(-0.94%) |
Mar 20, 2013 | 47.05 | 47.48 | 46.95 | 47.40 | 495,375 | +0.42(+0.90%) |
Mar 19, 2013 | 47.11 | 47.28 | 46.60 | 46.98 | 504,691 | -0.15(-0.31%) |
Mar 18, 2013 | 46.38 | 47.27 | 46.24 | 47.12 | 437,170 | +0.41(+0.88%) |
Mar 15, 2013 | 47.10 | 47.20 | 46.55 | 46.71 | 911,989 | -0.63(-1.33%) |
Mar 14, 2013 | 46.84 | 47.47 | 46.84 | 47.35 | 484,135 | +0.52(+1.12%) |
Mar 13, 2013 | 46.49 | 46.87 | 46.35 | 46.82 | 321,773 | +0.35(+0.76%) |
Mar 12, 2013 | 46.31 | 46.57 | 46.18 | 46.47 | 379,067 | +0.12(+0.26%) |
Mar 11, 2013 | 46.37 | 46.39 | 45.98 | 46.35 | 684,148 | -0.04(-0.08%) |
Mar 08, 2013 | 46.48 | 46.53 | 46.22 | 46.38 | 402,255 | +0.21(+0.45%) |
Mar 07, 2013 | 46.39 | 46.39 | 46.06 | 46.18 | 375,776 | -0.17(-0.37%) |
Mar 06, 2013 | 46.88 | 46.92 | 46.18 | 46.35 | 468,396 | -0.36(-0.78%) |
Mar 05, 2013 | 46.42 | 46.93 | 46.37 | 46.71 | 667,420 | +0.51(+1.11%) |
Mar 04, 2013 | 46.03 | 46.45 | 45.64 | 46.20 | 417,926 | +0.17(+0.37%) |
Mar 01, 2013 | 45.95 | 46.24 | 45.32 | 46.03 | 659,265 | -0.03(-0.07%) |
Feb 28, 2013 | 46.20 | 46.45 | 46.02 | 46.06 | 684,433 | +0.02(+0.04%) |
Feb 27, 2013 | 45.63 | 46.68 | 45.63 | 46.04 | 581,779 | +0.38(+0.84%) |
Feb 26, 2013 | 45.76 | 45.94 | 45.13 | 45.66 | 689,093 | +0.14(+0.30%) |
Feb 25, 2013 | 46.28 | 46.70 | 45.47 | 45.52 | 960,704 | -0.52(-1.14%) |
Feb 22, 2013 | 45.79 | 46.25 | 45.76 | 46.05 | 579,371 | +0.60(+1.33%) |
Feb 21, 2013 | 45.84 | 45.84 | 45.27 | 45.44 | 459,290 | -0.50(-1.09%) |
Feb 20, 2013 | 46.71 | 46.87 | 45.94 | 45.94 | 428,323 | -0.93(-1.98%) |
Feb 19, 2013 | 45.23 | 46.93 | 45.23 | 46.87 | 896,199 | +1.89(+4.21%) |
Feb 15, 2013 | 45.45 | 45.82 | 44.82 | 44.98 | 1,791,005 | -0.55(-1.20%) |
Feb 14, 2013 | 45.54 | 45.67 | 45.45 | 45.52 | 351,619 | -0.14(-0.30%) |
Feb 13, 2013 | 45.56 | 45.88 | 45.56 | 45.66 | 719,872 | +0.10(+0.22%) |
Feb 12, 2013 | 45.24 | 45.70 | 45.23 | 45.56 | 551,021 | +0.32(+0.71%) |
Feb 11, 2013 | 45.43 | 45.53 | 45.05 | 45.24 | 518,171 | -0.15(-0.32%) |
Feb 08, 2013 | 45.13 | 45.45 | 45.08 | 45.39 | 213,511 | +0.25(+0.55%) |
Feb 07, 2013 | 45.20 | 45.23 | 44.62 | 45.14 | 468,263 | -0.06(-0.13%) |
Feb 06, 2013 | 44.97 | 45.34 | 44.93 | 45.19 | 341,286 | +0.37(+0.82%) |
Feb 04, 2013 | 44.79 | 45.37 | 44.74 | 44.83 | 707,921 | -0.30(-0.66%) |
Feb 01, 2013 | 44.42 | 45.38 | 44.31 | 45.12 | 716,012 | +1.05(+2.38%) |
Jan 31, 2013 | 43.08 | 44.26 | 42.98 | 44.07 | 1,038,247 | +0.89(+2.06%) |
Jan 30, 2013 | 43.63 | 43.77 | 43.13 | 43.18 | 443,541 | -0.46(-1.06%) |
Jan 29, 2013 | 43.48 | 43.69 | 43.31 | 43.64 | 517,646 | +0.13(+0.29%) |
Jan 28, 2013 | 43.57 | 43.76 | 43.35 | 43.52 | 363,348 | +0.11(+0.25%) |
Jan 25, 2013 | 43.66 | 44.23 | 42.96 | 43.41 | 429,999 | -0.03(-0.08%) |
Jan 24, 2013 | 43.10 | 43.62 | 43.10 | 43.44 | 624,733 | +0.35(+0.81%) |
Jan 23, 2013 | 43.12 | 43.33 | 42.96 | 43.09 | 320,488 | -0.02(-0.04%) |
Jan 22, 2013 | 42.64 | 43.13 | 42.60 | 43.11 | 594,168 | +0.47(+1.10%) |
Jan 18, 2013 | 42.22 | 42.67 | 41.89 | 42.64 | 314,362 | +0.56(+1.32%) |
Jan 17, 2013 | 42.01 | 42.16 | 41.85 | 42.09 | 489,866 | +0.05(+0.12%) |
Jan 16, 2013 | 42.14 | 42.26 | 41.91 | 42.03 | 313,332 | -0.30(-0.71%) |
Jan 15, 2013 | 41.71 | 42.36 | 41.71 | 42.34 | 451,768 | +0.53(+1.27%) |
Jan 14, 2013 | 41.81 | 42.08 | 41.47 | 41.80 | 399,169 | -0.02(-0.06%) |
Jan 11, 2013 | 42.23 | 42.26 | 41.69 | 41.83 | 502,900 | -0.54(-1.28%) |
Jan 10, 2013 | 42.25 | 42.45 | 41.93 | 42.37 | 316,246 | +0.38(+0.90%) |
Jan 09, 2013 | 42.01 | 42.35 | 41.88 | 41.99 | 402,077 | +0.03(+0.08%) |
Jan 08, 2013 | 42.00 | 42.40 | 41.66 | 41.96 | 523,957 | -0.05(-0.11%) |
Jan 07, 2013 | 42.22 | 42.31 | 41.88 | 42.01 | 485,275 | -0.40(-0.93%) |
Jan 04, 2013 | 42.58 | 42.74 | 42.32 | 42.40 | 391,103 | -0.14(-0.33%) |
Jan 03, 2013 | 41.97 | 43.03 | 41.78 | 42.54 | 553,866 | +0.65(+1.54%) |
Jan 02, 2013 | 41.99 | 42.16 | 41.63 | 41.90 | 1,119,840 | +0.69(+1.67%) |
Dec 31, 2012 | 40.76 | 41.26 | 40.63 | 41.21 | 432,665 | +0.37(+0.91%) |
Dec 28, 2012 | 40.74 | 41.33 | 40.62 | 40.84 | 501,623 | -0.06(-0.15%) |
Dec 27, 2012 | 41.16 | 41.19 | 40.56 | 40.90 | 613,335 | -0.15(-0.37%) |
Dec 26, 2012 | 41.42 | 41.60 | 40.89 | 41.05 | 381,194 | -0.28(-0.68%) |
Dec 24, 2012 | 41.43 | 41.49 | 41.02 | 41.33 | 221,887 | -0.08(-0.18%) |
Dec 21, 2012 | 40.89 | 41.51 | 40.80 | 41.41 | 772,357 | -0.19(-0.45%) |
Dec 20, 2012 | 41.59 | 41.73 | 41.31 | 41.60 | 558,883 | -0.00(-0.01%) |
Dec 19, 2012 | 41.71 | 41.91 | 41.59 | 41.60 | 490,216 | -0.15(-0.36%) |
Dec 18, 2012 | 41.43 | 41.87 | 41.42 | 41.75 | 539,990 | +0.53(+1.28%) |
Dec 17, 2012 | 41.00 | 41.30 | 40.88 | 41.22 | 495,809 | +0.37(+0.90%) |
Dec 14, 2012 | 40.89 | 41.25 | 40.81 | 40.86 | 363,395 | -0.14(-0.33%) |
Dec 13, 2012 | 41.46 | 41.50 | 40.84 | 40.99 | 441,897 | -0.41(-1.00%) |
Dec 12, 2012 | 41.64 | 41.70 | 41.33 | 41.41 | 574,902 | -0.03(-0.07%) |
Dec 11, 2012 | 41.71 | 41.83 | 41.26 | 41.44 | 408,689 | -0.19(-0.45%) |
Dec 10, 2012 | 40.96 | 41.68 | 40.66 | 41.63 | 586,047 | +0.66(+1.62%) |
Dec 07, 2012 | 41.09 | 41.09 | 40.56 | 40.96 | 725,047 | +0.07(+0.17%) |
Dec 06, 2012 | 40.78 | 41.32 | 40.69 | 40.89 | 922,865 | -0.02(-0.06%) |
Dec 05, 2012 | 40.61 | 41.04 | 40.35 | 40.91 | 626,770 | +0.29(+0.72%) |
Dec 04, 2012 | 40.34 | 40.81 | 40.08 | 40.62 | 624,213 | +0.79(+1.97%) |
Nov 30, 2012 | 40.48 | 40.48 | 39.55 | 39.84 | 3,983,772 | -0.33(-0.83%) |
Nov 29, 2012 | 39.62 | 40.23 | 39.55 | 40.17 | 775,713 | +0.69(+1.74%) |
Nov 28, 2012 | 39.03 | 39.51 | 38.50 | 39.48 | 764,053 | +0.44(+1.12%) |
Nov 27, 2012 | 38.60 | 39.34 | 38.60 | 39.05 | 702,910 | +0.41(+1.07%) |
Nov 26, 2012 | 38.36 | 38.74 | 38.12 | 38.63 | 549,305 | +0.16(+0.42%) |
Nov 23, 2012 | 38.04 | 38.47 | 37.91 | 38.47 | 92,982 | +0.60(+1.58%) |
Nov 21, 2012 | 37.98 | 38.32 | 37.71 | 37.87 | 369,315 | -0.05(-0.14%) |
Nov 20, 2012 | 37.98 | 38.13 | 37.78 | 37.92 | 443,611 | -0.22(-0.57%) |
Nov 19, 2012 | 38.24 | 38.24 | 37.71 | 38.14 | 409,305 | +0.56(+1.48%) |
Nov 16, 2012 | 37.52 | 37.76 | 37.19 | 37.59 | 466,790 | +0.11(+0.29%) |
Nov 15, 2012 | 37.44 | 37.82 | 37.04 | 37.48 | 596,050 | -0.09(-0.24%) |
Nov 14, 2012 | 38.13 | 38.26 | 37.51 | 37.57 | 505,504 | -0.40(-1.04%) |
Nov 13, 2012 | 38.11 | 38.35 | 37.76 | 37.96 | 291,812 | -0.23(-0.59%) |
Nov 12, 2012 | 37.84 | 38.23 | 37.68 | 38.19 | 391,407 | +0.52(+1.39%) |
Nov 09, 2012 | 37.63 | 38.27 | 37.63 | 37.67 | 706,118 | -0.12(-0.31%) |
Nov 08, 2012 | 37.97 | 38.11 | 37.56 | 37.78 | 509,558 | -0.24(-0.62%) |
Nov 07, 2012 | 38.20 | 38.49 | 37.71 | 38.02 | 379,268 | -0.71(-1.83%) |
Nov 06, 2012 | 38.71 | 38.81 | 38.56 | 38.73 | 546,725 | +0.03(+0.07%) |
Nov 05, 2012 | 38.46 | 38.72 | 38.15 | 38.70 | 1,335,052 | +0.29(+0.75%) |
Nov 02, 2012 | 39.33 | 39.45 | 38.37 | 38.41 | 515,399 | -0.72(-1.83%) |
Nov 01, 2012 | 38.49 | 39.52 | 38.34 | 39.13 | 1,014,713 | +0.60(+1.55%) |
Oct 31, 2012 | 38.51 | 39.04 | 38.34 | 38.53 | 641,430 | +0.02(+0.06%) |
Oct 26, 2012 | 38.58 | 38.51 | 38.51 | 38.51 | 854,883 | -0.02(-0.06%) |
Oct 25, 2012 | 38.58 | 38.78 | 38.16 | 38.53 | 563,748 | -0.06(-0.16%) |
Oct 24, 2012 | 39.47 | 39.68 | 38.46 | 38.59 | 452,108 | -0.57(-1.45%) |
Oct 23, 2012 | 39.05 | 39.33 | 38.13 | 39.16 | 1,050,804 | +0.12(+0.30%) |
Oct 19, 2012 | 39.47 | 39.57 | 38.81 | 39.04 | 415,638 | -0.68(-1.71%) |
Oct 18, 2012 | 39.50 | 39.72 | 39.27 | 39.72 | 539,683 | +0.25(+0.64%) |
Oct 17, 2012 | 39.63 | 39.67 | 39.30 | 39.47 | 505,896 | -0.09(-0.24%) |
Oct 16, 2012 | 39.40 | 39.68 | 39.40 | 39.56 | 281,144 | +0.38(+0.96%) |
Oct 15, 2012 | 39.21 | 39.44 | 38.81 | 39.19 | 520,679 | -0.15(-0.37%) |
Oct 12, 2012 | 39.24 | 39.53 | 38.95 | 39.33 | 312,451 | +0.17(+0.44%) |
Oct 11, 2012 | 39.12 | 39.44 | 39.06 | 39.16 | 358,727 | +0.16(+0.40%) |
Oct 10, 2012 | 39.38 | 39.45 | 38.90 | 39.00 | 294,902 | -0.38(-0.96%) |
Oct 09, 2012 | 39.85 | 39.96 | 39.35 | 39.38 | 271,124 | -0.48(-1.20%) |
Oct 08, 2012 | 39.70 | 40.21 | 39.43 | 39.86 | 883,173 | +0.02(+0.06%) |
Oct 05, 2012 | 40.08 | 40.57 | 39.71 | 39.84 | 616,614 | -0.11(-0.28%) |
Oct 04, 2012 | 39.36 | 39.97 | 39.25 | 39.95 | 793,026 | +0.80(+2.04%) |
Oct 03, 2012 | 38.31 | 39.54 | 38.31 | 39.15 | 1,331,594 | +0.86(+2.25%) |
Oct 02, 2012 | 37.35 | 38.31 | 37.35 | 38.29 | 850,542 | +1.11(+2.97%) |