Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.50 | 51.62 | 51.43 | 51.55 | 99,479 | -0.14(-0.27%) |
Sep 26, 2013 | 51.62 | 51.77 | 51.49 | 51.69 | 125,475 | +0.25(+0.48%) |
Sep 25, 2013 | 51.29 | 51.53 | 51.29 | 51.45 | 130,466 | +0.06(+0.12%) |
Sep 24, 2013 | 51.45 | 51.58 | 51.26 | 51.38 | 1,877,890 | -0.03(-0.05%) |
Sep 23, 2013 | 51.50 | 51.50 | 51.21 | 51.41 | 81,545 | -0.04(-0.09%) |
Sep 20, 2013 | 51.64 | 51.68 | 51.43 | 51.45 | 90,842 | -0.36(-0.69%) |
Sep 19, 2013 | 52.14 | 52.14 | 51.73 | 51.81 | 151,669 | -0.29(-0.56%) |
Sep 18, 2013 | 50.73 | 52.13 | 50.64 | 52.10 | 67,276 | +1.36(+2.68%) |
Sep 17, 2013 | 50.61 | 50.74 | 50.61 | 50.74 | 65,554 | +0.07(+0.14%) |
Sep 16, 2013 | 50.88 | 50.88 | 50.63 | 50.67 | 234,528 | +0.37(+0.73%) |
Sep 13, 2013 | 50.17 | 50.31 | 50.00 | 50.31 | 114,692 | +0.23(+0.46%) |
Sep 12, 2013 | 50.15 | 50.27 | 50.06 | 50.08 | 302,759 | -0.25(-0.49%) |
Sep 11, 2013 | 50.06 | 50.34 | 49.96 | 50.33 | 157,768 | +0.12(+0.25%) |
Sep 10, 2013 | 49.95 | 50.21 | 49.95 | 50.20 | 127,531 | +0.56(+1.13%) |
Sep 09, 2013 | 49.25 | 49.64 | 49.25 | 49.64 | 36,036 | +0.73(+1.49%) |
Sep 06, 2013 | 48.81 | 49.06 | 48.56 | 48.91 | 128,336 | +0.25(+0.51%) |
Sep 05, 2013 | 48.56 | 48.70 | 48.50 | 48.67 | 41,423 | -0.04(-0.07%) |
Sep 04, 2013 | 48.15 | 48.75 | 48.15 | 48.70 | 79,464 | +0.42(+0.86%) |
Sep 03, 2013 | 48.43 | 48.47 | 48.09 | 48.28 | 50,315 | +0.84(+1.78%) |
Aug 30, 2013 | 47.76 | 47.76 | 47.39 | 47.44 | 66,668 | -0.55(-1.15%) |
Aug 29, 2013 | 47.93 | 48.14 | 47.87 | 47.99 | 251,735 | -0.03(-0.06%) |
Aug 28, 2013 | 47.83 | 48.16 | 47.78 | 48.02 | 79,984 | -0.03(-0.06%) |
Aug 27, 2013 | 48.38 | 48.52 | 48.04 | 48.04 | 69,145 | -0.88(-1.80%) |
Aug 26, 2013 | 49.02 | 49.12 | 48.89 | 48.92 | 73,010 | -0.34(-0.68%) |
Aug 23, 2013 | 49.04 | 49.30 | 49.01 | 49.26 | 71,162 | +0.37(+0.76%) |
Aug 22, 2013 | 48.77 | 48.92 | 48.77 | 48.89 | 62,318 | +0.49(+1.01%) |
Aug 21, 2013 | 48.65 | 48.81 | 48.25 | 48.40 | 99,249 | -0.52(-1.05%) |
Aug 20, 2013 | 48.83 | 49.03 | 48.76 | 48.91 | 73,433 | -0.09(-0.18%) |
Aug 19, 2013 | 49.29 | 49.31 | 48.97 | 49.00 | 48,157 | -0.33(-0.67%) |
Aug 16, 2013 | 49.34 | 49.42 | 49.25 | 49.33 | 144,496 | +0.12(+0.25%) |
Aug 15, 2013 | 49.04 | 49.23 | 48.73 | 49.21 | 58,950 | -0.40(-0.81%) |
Aug 14, 2013 | 49.65 | 49.67 | 49.54 | 49.61 | 98,304 | +0.02(+0.04%) |
Aug 13, 2013 | 49.45 | 49.66 | 49.20 | 49.59 | 122,244 | +0.28(+0.56%) |
Aug 12, 2013 | 49.20 | 49.35 | 49.12 | 49.31 | 351,116 | -0.10(-0.20%) |
Aug 09, 2013 | 49.35 | 49.50 | 49.26 | 49.41 | 156,931 | +0.08(+0.16%) |
Aug 08, 2013 | 49.21 | 49.42 | 49.07 | 49.33 | 144,323 | +0.42(+0.85%) |
Aug 07, 2013 | 48.93 | 49.01 | 48.84 | 48.91 | 53,582 | -0.21(-0.43%) |
Aug 06, 2013 | 49.32 | 49.34 | 49.04 | 49.13 | 93,804 | -0.08(-0.16%) |
Aug 05, 2013 | 49.09 | 49.23 | 48.99 | 49.21 | 117,233 | -0.02(-0.04%) |
Aug 02, 2013 | 48.93 | 49.24 | 48.92 | 49.23 | 111,503 | +0.36(+0.75%) |
Aug 01, 2013 | 48.85 | 48.93 | 48.73 | 48.86 | 133,778 | +0.61(+1.27%) |
Jul 31, 2013 | 48.00 | 48.53 | 48.00 | 48.25 | 344,329 | +0.16(+0.33%) |
Jul 30, 2013 | 48.29 | 48.33 | 47.98 | 48.09 | 106,072 | -0.01(-0.02%) |
Jul 29, 2013 | 48.16 | 48.20 | 48.05 | 48.10 | 49,748 | -0.44(-0.90%) |
Jul 26, 2013 | 48.43 | 48.56 | 48.21 | 48.53 | 293,093 | -0.28(-0.56%) |
Jul 25, 2013 | 48.41 | 48.85 | 48.37 | 48.81 | 29,149 | +0.03(+0.05%) |
Jul 24, 2013 | 49.07 | 49.07 | 48.59 | 48.78 | 46,281 | -0.08(-0.16%) |
Jul 23, 2013 | 48.94 | 48.98 | 48.74 | 48.86 | 116,661 | +0.09(+0.18%) |
Jul 22, 2013 | 48.63 | 48.78 | 48.59 | 48.77 | 42,925 | +0.26(+0.53%) |
Jul 19, 2013 | 48.40 | 48.58 | 48.29 | 48.52 | 35,838 | -0.04(-0.09%) |
Jul 18, 2013 | 48.35 | 48.58 | 48.35 | 48.56 | 189,354 | +0.29(+0.61%) |
Jul 17, 2013 | 48.44 | 48.45 | 48.11 | 48.27 | 51,843 | +0.20(+0.41%) |
Jul 16, 2013 | 48.09 | 48.12 | 47.94 | 48.07 | 72,165 | -0.03(-0.06%) |
Jul 15, 2013 | 48.03 | 48.12 | 47.89 | 48.10 | 49,484 | +0.30(+0.63%) |
Jul 12, 2013 | 47.88 | 47.88 | 47.65 | 47.80 | 95,423 | -0.29(-0.61%) |
Jul 11, 2013 | 47.96 | 48.16 | 47.60 | 48.09 | 179,386 | +1.23(+2.63%) |
Jul 10, 2013 | 46.76 | 47.17 | 46.62 | 46.85 | 133,457 | +0.15(+0.32%) |
Jul 09, 2013 | 46.93 | 46.77 | 46.61 | 46.70 | 243,335 | +0.20(+0.44%) |
Jul 08, 2013 | 46.46 | 46.59 | 46.34 | 46.50 | 288,300 | +0.21(+0.46%) |
Jul 05, 2013 | 46.46 | 46.46 | 45.93 | 46.29 | 50,764 | +0.30(+0.66%) |
Jul 03, 2013 | 45.70 | 46.07 | 45.61 | 45.98 | 176,835 | +0.00(+0.00%) |
Jul 02, 2013 | 46.18 | 46.39 | 45.82 | 45.98 | 86,609 | -0.14(-0.31%) |
Jul 01, 2013 | 46.19 | 46.37 | 46.13 | 46.13 | 48,122 | +0.43(+0.93%) |
Jun 28, 2013 | 45.79 | 45.95 | 45.64 | 45.70 | 74,446 | -0.41(-0.89%) |
Jun 26, 2013 | 46.09 | 46.18 | 45.84 | 46.11 | 132,487 | +0.22(+0.48%) |
Jun 25, 2013 | 45.74 | 45.92 | 45.50 | 45.89 | 423,187 | +0.55(+1.21%) |
Jun 24, 2013 | 45.11 | 45.58 | 44.87 | 45.34 | 517,671 | -0.82(-1.77%) |
Jun 21, 2013 | 46.53 | 46.53 | 45.74 | 46.15 | 66,711 | +0.17(+0.37%) |
Jun 20, 2013 | 46.71 | 46.77 | 45.84 | 45.98 | 920,889 | -1.56(-3.29%) |
Jun 19, 2013 | 48.53 | 48.61 | 47.55 | 47.55 | 100,323 | -0.94(-1.94%) |
Jun 18, 2013 | 48.44 | 48.62 | 48.34 | 48.49 | 36,305 | +0.32(+0.66%) |
Jun 17, 2013 | 48.27 | 48.51 | 47.97 | 48.17 | 106,128 | +0.63(+1.33%) |
Jun 14, 2013 | 47.75 | 47.95 | 47.44 | 47.54 | 58,187 | -0.56(-1.16%) |
Jun 13, 2013 | 47.58 | 48.10 | 47.38 | 48.10 | 109,710 | +0.76(+1.61%) |
Jun 12, 2013 | 47.80 | 47.80 | 47.30 | 47.33 | 77,658 | -0.03(-0.06%) |
Jun 11, 2013 | 47.23 | 47.60 | 47.12 | 47.36 | 96,678 | -0.64(-1.33%) |
Jun 10, 2013 | 48.09 | 48.09 | 47.83 | 48.00 | 44,978 | +0.08(+0.17%) |
Jun 07, 2013 | 47.38 | 47.93 | 47.27 | 47.92 | 78,878 | +0.59(+1.24%) |
Jun 06, 2013 | 47.07 | 47.33 | 46.88 | 47.33 | 135,035 | +0.27(+0.57%) |
Jun 05, 2013 | 47.57 | 47.57 | 47.07 | 47.07 | 138,607 | -1.06(-2.20%) |
Jun 04, 2013 | 48.29 | 48.40 | 47.89 | 48.13 | 58,338 | +0.13(+0.26%) |
Jun 03, 2013 | 47.69 | 48.01 | 47.56 | 48.00 | 78,100 | +0.30(+0.63%) |
May 31, 2013 | 48.20 | 48.68 | 47.70 | 47.70 | 96,503 | -0.97(-1.99%) |
May 30, 2013 | 48.45 | 48.78 | 48.42 | 48.67 | 58,409 | +0.19(+0.40%) |
May 29, 2013 | 48.51 | 48.51 | 48.24 | 48.47 | 172,480 | -0.33(-0.67%) |
May 28, 2013 | 49.26 | 49.33 | 48.71 | 48.80 | 487,312 | +0.07(+0.15%) |
May 24, 2013 | 48.58 | 48.78 | 48.43 | 48.73 | 58,886 | -0.47(-0.96%) |
May 23, 2013 | 48.67 | 49.23 | 48.48 | 49.20 | 35,874 | -0.64(-1.28%) |
May 22, 2013 | 50.44 | 50.86 | 49.76 | 49.84 | 210,382 | -0.57(-1.13%) |
May 21, 2013 | 50.21 | 50.51 | 50.04 | 50.41 | 93,166 | +0.13(+0.26%) |
May 20, 2013 | 50.12 | 50.35 | 50.06 | 50.27 | 66,390 | +0.21(+0.43%) |
May 17, 2013 | 49.72 | 50.08 | 49.69 | 50.06 | 54,885 | +0.36(+0.73%) |
May 16, 2013 | 49.79 | 49.97 | 49.60 | 49.70 | 68,114 | -0.39(-0.78%) |
May 15, 2013 | 49.80 | 50.11 | 49.78 | 50.09 | 279,513 | +0.27(+0.53%) |
May 13, 2013 | 49.79 | 49.88 | 49.70 | 49.82 | 867,996 | -0.03(-0.07%) |
May 10, 2013 | 49.74 | 49.86 | 49.58 | 49.86 | 39,078 | +0.10(+0.19%) |
May 09, 2013 | 50.00 | 50.08 | 49.61 | 49.76 | 133,492 | -0.48(-0.95%) |
May 08, 2013 | 50.02 | 50.27 | 50.01 | 50.24 | 411,335 | +0.52(+1.04%) |
May 07, 2013 | 49.79 | 49.85 | 49.55 | 49.72 | 660,761 | +0.11(+0.21%) |
May 06, 2013 | 49.64 | 49.66 | 49.48 | 49.62 | 109,224 | -0.04(-0.09%) |
May 03, 2013 | 49.55 | 49.79 | 49.51 | 49.66 | 137,259 | +0.52(+1.07%) |
May 02, 2013 | 48.88 | 49.17 | 48.88 | 49.14 | 217,409 | +0.25(+0.51%) |
May 01, 2013 | 49.36 | 49.36 | 48.89 | 48.89 | 52,403 | -0.40(-0.81%) |
Apr 30, 2013 | 49.16 | 49.30 | 49.15 | 49.29 | 342,547 | +0.12(+0.23%) |
Apr 29, 2013 | 48.84 | 49.22 | 48.83 | 49.17 | 915,260 | +0.59(+1.21%) |
Apr 26, 2013 | 48.67 | 48.63 | 48.52 | 48.59 | 1,266,458 | +0.07(+0.15%) |
Apr 25, 2013 | 48.59 | 48.77 | 48.52 | 48.52 | 201,650 | +0.25(+0.52%) |
Apr 24, 2013 | 48.18 | 48.41 | 48.14 | 48.27 | 227,359 | +0.37(+0.78%) |
Apr 23, 2013 | 47.66 | 47.95 | 47.66 | 47.89 | 123,655 | +0.64(+1.35%) |
Apr 22, 2013 | 47.17 | 47.29 | 46.86 | 47.25 | 34,922 | +0.18(+0.38%) |
Apr 19, 2013 | 47.01 | 47.08 | 46.91 | 47.08 | 89,770 | +0.37(+0.80%) |
Apr 18, 2013 | 46.95 | 46.95 | 46.58 | 46.70 | 127,945 | -0.12(-0.27%) |
Apr 17, 2013 | 47.33 | 47.33 | 46.57 | 46.83 | 228,465 | -0.98(-2.06%) |
Apr 16, 2013 | 47.72 | 47.81 | 47.45 | 47.81 | 62,825 | +0.70(+1.49%) |
Apr 15, 2013 | 47.67 | 47.67 | 47.11 | 47.11 | 171,337 | -1.03(-2.14%) |
Apr 12, 2013 | 48.04 | 48.20 | 47.81 | 48.14 | 199,442 | -0.08(-0.17%) |
Apr 11, 2013 | 48.15 | 48.37 | 48.10 | 48.22 | 61,200 | +0.36(+0.76%) |
Apr 10, 2013 | 47.64 | 47.93 | 47.64 | 47.86 | 51,648 | +0.65(+1.37%) |
Apr 09, 2013 | 46.91 | 47.35 | 46.82 | 47.21 | 54,810 | +0.20(+0.43%) |
Apr 08, 2013 | 46.78 | 47.01 | 46.74 | 47.01 | 126,991 | +0.20(+0.44%) |
Apr 05, 2013 | 46.52 | 46.80 | 46.38 | 46.80 | 104,151 | -0.20(-0.43%) |
Apr 04, 2013 | 46.88 | 47.09 | 46.72 | 47.01 | 51,509 | +0.32(+0.68%) |
Apr 03, 2013 | 47.12 | 47.12 | 46.62 | 46.69 | 39,706 | -0.20(-0.44%) |
Apr 02, 2013 | 46.89 | 47.07 | 46.84 | 46.89 | 43,377 | +0.44(+0.94%) |
Apr 01, 2013 | 46.73 | 46.76 | 46.39 | 46.45 | 99,787 | -0.59(-1.25%) |
Mar 28, 2013 | 46.90 | 47.10 | 46.90 | 47.04 | 50,615 | +0.23(+0.49%) |
Mar 27, 2013 | 46.57 | 46.86 | 46.46 | 46.81 | 105,742 | -0.20(-0.43%) |
Mar 26, 2013 | 46.93 | 47.06 | 46.84 | 47.01 | 61,465 | +0.26(+0.55%) |
Mar 25, 2013 | 47.34 | 47.40 | 46.61 | 46.76 | 61,583 | -0.57(-1.20%) |
Mar 22, 2013 | 47.22 | 47.34 | 47.07 | 47.33 | 42,563 | +0.46(+0.98%) |
Mar 21, 2013 | 46.96 | 47.13 | 46.84 | 46.87 | 101,368 | -0.42(-0.90%) |
Mar 20, 2013 | 47.36 | 47.36 | 47.19 | 47.29 | 45,777 | +0.34(+0.72%) |
Mar 19, 2013 | 47.26 | 47.26 | 46.69 | 46.95 | 101,841 | -0.15(-0.32%) |
Mar 18, 2013 | 47.08 | 47.39 | 47.05 | 47.10 | 31,386 | -0.39(-0.82%) |
Mar 15, 2013 | 47.71 | 47.71 | 47.46 | 47.49 | 284,237 | -0.04(-0.07%) |
Mar 14, 2013 | 47.30 | 47.53 | 47.21 | 47.53 | 62,063 | +0.48(+1.02%) |
Mar 13, 2013 | 46.89 | 47.17 | 46.87 | 47.05 | 22,104 | -0.04(-0.09%) |
Mar 12, 2013 | 47.28 | 47.33 | 47.03 | 47.09 | 119,518 | -0.05(-0.11%) |
Mar 11, 2013 | 47.17 | 47.28 | 47.10 | 47.15 | 107,220 | -0.03(-0.06%) |
Mar 08, 2013 | 47.19 | 47.21 | 46.93 | 47.17 | 19,338 | +0.01(+0.02%) |
Mar 07, 2013 | 47.21 | 47.21 | 47.09 | 47.17 | 78,896 | +0.22(+0.47%) |
Mar 06, 2013 | 47.15 | 47.16 | 46.83 | 46.94 | 59,732 | +0.03(+0.07%) |
Mar 05, 2013 | 46.92 | 47.02 | 46.85 | 46.91 | 146,656 | +0.45(+0.96%) |
Mar 04, 2013 | 46.18 | 46.46 | 46.10 | 46.46 | 147,115 | +0.18(+0.38%) |
Mar 01, 2013 | 46.08 | 46.32 | 46.00 | 46.29 | 16,551 | -0.03(-0.06%) |
Feb 28, 2013 | 46.46 | 46.61 | 46.31 | 46.31 | 73,796 | -0.06(-0.13%) |
Feb 27, 2013 | 45.84 | 46.49 | 45.84 | 46.37 | 13,219 | +0.50(+1.08%) |
Feb 26, 2013 | 46.08 | 46.08 | 45.62 | 45.88 | 104,696 | -0.63(-1.36%) |
Feb 22, 2013 | 46.15 | 46.53 | 46.15 | 46.51 | 1,719,778 | +0.60(+1.32%) |
Feb 21, 2013 | 46.07 | 46.07 | 45.68 | 45.90 | 1,055,977 | -0.66(-1.41%) |
Feb 20, 2013 | 47.19 | 47.19 | 46.56 | 46.56 | 23,869 | -0.41(-0.87%) |
Feb 19, 2013 | 46.90 | 47.00 | 46.85 | 46.97 | 575,262 | +0.52(+1.11%) |
Feb 15, 2013 | 46.60 | 46.67 | 46.37 | 46.45 | 618,500 | -0.12(-0.27%) |
Feb 14, 2013 | 46.54 | 46.59 | 46.44 | 46.58 | 8,809 | -0.27(-0.57%) |
Feb 13, 2013 | 47.02 | 47.02 | 46.81 | 46.84 | 8,699 | +0.15(+0.31%) |
Feb 12, 2013 | 46.71 | 46.81 | 46.69 | 46.70 | 12,618 | +0.22(+0.47%) |
Feb 11, 2013 | 46.44 | 46.53 | 46.36 | 46.48 | 21,828 | -0.02(-0.04%) |
Feb 08, 2013 | 46.50 | 46.56 | 46.49 | 46.50 | 33,774 | +0.29(+0.63%) |
Feb 07, 2013 | 46.53 | 46.53 | 46.03 | 46.21 | 13,576 | -0.43(-0.91%) |
Feb 06, 2013 | 46.33 | 46.63 | 46.19 | 46.63 | 10,629 | +0.27(+0.57%) |
Feb 04, 2013 | 46.69 | 46.69 | 46.27 | 46.37 | 15,087 | -0.87(-1.84%) |
Feb 01, 2013 | 47.19 | 47.30 | 47.17 | 47.24 | 22,381 | +0.45(+0.97%) |
Jan 31, 2013 | 46.98 | 46.98 | 46.78 | 46.78 | 23,116 | -0.18(-0.38%) |
Jan 30, 2013 | 46.93 | 47.06 | 46.93 | 46.96 | 3,218 | +0.03(+0.06%) |
Jan 29, 2013 | 46.76 | 46.95 | 46.76 | 46.93 | 34,642 | +0.31(+0.67%) |
Jan 28, 2013 | 46.85 | 46.85 | 46.50 | 46.62 | 31,915 | -0.20(-0.42%) |
Jan 25, 2013 | 46.83 | 46.86 | 46.66 | 46.82 | 29,943 | +0.42(+0.90%) |
Jan 24, 2013 | 46.31 | 46.47 | 46.31 | 46.40 | 18,290 | +0.24(+0.51%) |
Jan 23, 2013 | 46.17 | 46.17 | 46.02 | 46.17 | 36,355 | -0.01(-0.03%) |
Jan 22, 2013 | 46.20 | 46.20 | 46.07 | 46.18 | 16,379 | -0.04(-0.10%) |
Jan 18, 2013 | 46.13 | 46.24 | 46.00 | 46.22 | 31,639 | -0.01(-0.02%) |
Jan 17, 2013 | 46.32 | 46.32 | 46.10 | 46.23 | 35,012 | +0.40(+0.87%) |
Jan 16, 2013 | 45.83 | 45.93 | 45.74 | 45.83 | 365,102 | -0.26(-0.55%) |
Jan 15, 2013 | 45.95 | 46.09 | 45.88 | 46.09 | 6,885 | -0.06(-0.12%) |
Jan 14, 2013 | 46.13 | 46.21 | 46.04 | 46.14 | 54,009 | +0.01(+0.02%) |
Jan 11, 2013 | 46.21 | 46.21 | 46.02 | 46.13 | 9,699 | +0.06(+0.14%) |
Jan 10, 2013 | 45.98 | 46.15 | 45.82 | 46.07 | 124,765 | +0.59(+1.29%) |
Jan 09, 2013 | 45.45 | 45.49 | 45.38 | 45.49 | 50,374 | +0.20(+0.45%) |
Jan 08, 2013 | 45.42 | 45.42 | 45.09 | 45.28 | 88,356 | -0.27(-0.58%) |
Jan 07, 2013 | 45.37 | 45.56 | 45.33 | 45.55 | 257,734 | -0.18(-0.39%) |
Jan 04, 2013 | 45.42 | 45.74 | 45.37 | 45.73 | 17,882 | +0.33(+0.72%) |
Jan 03, 2013 | 45.64 | 45.79 | 45.40 | 45.40 | 10,942 | -0.47(-1.03%) |
Jan 02, 2013 | 45.82 | 45.87 | 45.62 | 45.87 | 27,723 | +0.71(+1.57%) |
Dec 31, 2012 | 44.81 | 45.34 | 44.81 | 45.16 | 24,881 | +0.65(+1.46%) |
Dec 28, 2012 | 44.58 | 44.71 | 44.49 | 44.51 | 46,826 | -0.46(-1.03%) |
Dec 27, 2012 | 45.08 | 45.08 | 44.67 | 44.97 | 41,069 | +0.26(+0.58%) |
Dec 26, 2012 | 44.97 | 44.97 | 44.60 | 44.71 | 11,148 | -0.03(-0.06%) |
Dec 24, 2012 | 44.97 | 44.97 | 44.74 | 44.74 | 10,124 | -0.02(-0.04%) |
Dec 21, 2012 | 44.76 | 44.88 | 44.63 | 44.76 | 6,629 | -0.40(-0.88%) |
Dec 20, 2012 | 45.20 | 45.22 | 45.10 | 45.16 | 2,026 | +0.17(+0.38%) |
Dec 19, 2012 | 45.03 | 45.06 | 44.88 | 44.99 | 4,905 | +0.20(+0.46%) |
Dec 18, 2012 | 44.74 | 44.79 | 44.27 | 44.79 | 5,023,465 | +0.44(+1.00%) |
Dec 17, 2012 | 44.32 | 44.45 | 44.26 | 44.34 | 5,146 | +0.07(+0.16%) |
Dec 14, 2012 | 44.16 | 44.38 | 44.16 | 44.27 | 2,155 | +0.21(+0.48%) |
Dec 13, 2012 | 44.23 | 44.23 | 43.98 | 44.06 | 8,624 | -0.22(-0.50%) |
Dec 12, 2012 | 44.23 | 44.46 | 44.17 | 44.28 | 26,075 | +0.19(+0.42%) |
Dec 11, 2012 | 44.11 | 44.14 | 44.07 | 44.09 | 2,426 | +0.23(+0.53%) |
Dec 10, 2012 | 43.72 | 43.86 | 43.72 | 43.86 | 3,485 | +0.09(+0.20%) |
Dec 07, 2012 | 43.67 | 43.77 | 43.67 | 43.77 | 1,028 | +0.01(+0.02%) |
Dec 06, 2012 | 43.83 | 43.83 | 43.73 | 43.76 | 2,826 | -0.03(-0.07%) |
Dec 05, 2012 | 43.85 | 43.85 | 43.79 | 43.79 | 430 | +0.16(+0.36%) |
Dec 04, 2012 | 43.56 | 43.65 | 43.56 | 43.64 | 2,055 | +0.15(+0.34%) |
Nov 30, 2012 | 43.52 | 43.52 | 43.39 | 43.49 | 4,373 | +0.09(+0.20%) |
Nov 29, 2012 | 43.31 | 43.40 | 43.18 | 43.40 | 4,943 | +0.37(+0.87%) |
Nov 28, 2012 | 42.74 | 43.02 | 42.74 | 43.02 | 5,050 | +0.24(+0.56%) |
Nov 27, 2012 | 42.75 | 42.95 | 42.73 | 42.79 | 87,165 | -0.12(-0.27%) |
Nov 26, 2012 | 42.78 | 42.90 | 42.73 | 42.90 | 751 | +0.03(+0.06%) |
Nov 23, 2012 | 42.91 | 42.91 | 42.87 | 42.88 | 1,463 | +0.72(+1.71%) |
Nov 21, 2012 | 42.08 | 42.16 | 42.08 | 42.16 | 9,462 | +0.16(+0.38%) |
Nov 20, 2012 | 41.78 | 42.00 | 41.78 | 42.00 | 17,174 | +0.09(+0.21%) |
Nov 19, 2012 | 41.86 | 41.96 | 41.86 | 41.91 | 870 | +0.76(+1.85%) |
Nov 16, 2012 | 41.02 | 41.15 | 40.80 | 41.15 | 2,893 | +0.05(+0.12%) |
Nov 15, 2012 | 41.12 | 41.26 | 41.10 | 41.10 | 3,428 | -0.24(-0.58%) |
Nov 14, 2012 | 41.32 | 41.36 | 41.32 | 41.34 | 2,364 | -0.29(-0.70%) |
Nov 12, 2012 | 41.56 | 41.63 | 41.63 | 41.63 | 28,263 | -0.00(-0.01%) |
Nov 09, 2012 | 41.37 | 41.78 | 41.37 | 41.63 | 5,213 | -0.18(-0.42%) |
Nov 08, 2012 | 41.88 | 41.89 | 41.74 | 41.81 | 62,270 | -0.33(-0.79%) |
Nov 07, 2012 | 41.87 | 42.20 | 41.87 | 42.14 | 15,095 | -0.44(-1.03%) |
Nov 06, 2012 | 42.58 | 42.58 | 42.58 | 42.58 | 112 | +0.26(+0.61%) |
Nov 05, 2012 | 42.34 | 42.36 | 42.31 | 42.33 | 14,663 | -0.12(-0.29%) |
Nov 02, 2012 | 42.85 | 42.85 | 42.41 | 42.45 | 3,074 | -0.33(-0.77%) |
Nov 01, 2012 | 42.76 | 42.89 | 42.69 | 42.78 | 2,100 | +0.37(+0.88%) |
Oct 31, 2012 | 42.58 | 42.58 | 42.36 | 42.41 | 15,631 | -0.08(-0.20%) |
Oct 26, 2012 | 42.27 | 42.49 | 42.49 | 42.49 | 9,458 | +0.27(+0.64%) |
Oct 24, 2012 | 42.28 | 42.22 | 42.22 | 42.22 | 2,026 | +0.11(+0.25%) |