Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 45.10 | 45.10 | 44.42 | 44.49 | 251,191 | -0.83(-1.82%) |
Sep 26, 2013 | 45.84 | 46.02 | 45.03 | 45.32 | 178,382 | -0.49(-1.08%) |
Sep 25, 2013 | 46.47 | 46.75 | 45.71 | 45.81 | 259,039 | -0.58(-1.26%) |
Sep 24, 2013 | 46.70 | 46.81 | 46.24 | 46.40 | 173,465 | -0.54(-1.16%) |
Sep 23, 2013 | 47.10 | 47.24 | 46.68 | 46.94 | 342,915 | -0.32(-0.67%) |
Sep 20, 2013 | 47.74 | 48.17 | 47.17 | 47.25 | 622,047 | -2.23(-4.50%) |
Sep 19, 2013 | 49.51 | 49.66 | 48.83 | 49.48 | 656,693 | +1.61(+3.37%) |
Sep 18, 2013 | 45.45 | 48.13 | 45.20 | 47.87 | 1,171,934 | +2.54(+5.61%) |
Sep 17, 2013 | 45.33 | 45.57 | 45.08 | 45.33 | 264,435 | +0.15(+0.32%) |
Sep 16, 2013 | 45.39 | 45.50 | 45.09 | 45.18 | 511,834 | +2.04(+4.73%) |
Sep 13, 2013 | 43.24 | 43.28 | 42.72 | 43.14 | 261,989 | -0.19(-0.45%) |
Sep 12, 2013 | 43.66 | 44.05 | 43.15 | 43.33 | 329,600 | -0.36(-0.83%) |
Sep 11, 2013 | 43.55 | 43.80 | 43.25 | 43.70 | 323,156 | +0.24(+0.56%) |
Sep 10, 2013 | 43.38 | 43.75 | 43.19 | 43.45 | 510,541 | +0.79(+1.86%) |
Sep 09, 2013 | 41.50 | 42.71 | 41.36 | 42.66 | 753,313 | +2.45(+6.08%) |
Sep 06, 2013 | 40.34 | 40.55 | 39.49 | 40.21 | 996,576 | +0.66(+1.66%) |
Sep 05, 2013 | 38.98 | 39.65 | 38.98 | 39.56 | 415,824 | -0.22(-0.55%) |
Sep 04, 2013 | 39.78 | 39.90 | 39.54 | 39.78 | 390,709 | +0.49(+1.24%) |
Sep 03, 2013 | 40.19 | 40.19 | 39.14 | 39.29 | 525,493 | +0.06(+0.14%) |
Aug 30, 2013 | 39.52 | 39.64 | 38.97 | 39.23 | 532,000 | -0.12(-0.31%) |
Aug 29, 2013 | 39.89 | 40.23 | 39.30 | 39.35 | 490,845 | +0.44(+1.12%) |
Aug 28, 2013 | 38.47 | 39.40 | 38.30 | 38.92 | 566,628 | +0.02(+0.04%) |
Aug 27, 2013 | 39.78 | 39.87 | 38.88 | 38.90 | 1,965,838 | -2.63(-6.34%) |
Aug 26, 2013 | 41.65 | 42.06 | 41.42 | 41.53 | 289,696 | -0.19(-0.47%) |
Aug 23, 2013 | 41.23 | 41.89 | 40.81 | 41.73 | 368,386 | +0.30(+0.72%) |
Aug 22, 2013 | 41.85 | 41.98 | 41.28 | 41.43 | 719,139 | -0.91(-2.14%) |
Aug 21, 2013 | 43.84 | 43.84 | 42.32 | 42.34 | 1,998,726 | -2.45(-5.46%) |
Aug 20, 2013 | 44.64 | 45.11 | 44.64 | 44.78 | 838,831 | +0.26(+0.58%) |
Aug 19, 2013 | 45.28 | 45.43 | 44.47 | 44.52 | 741,141 | -1.63(-3.53%) |
Aug 16, 2013 | 46.76 | 46.78 | 46.09 | 46.15 | 247,156 | -0.54(-1.16%) |
Aug 15, 2013 | 46.62 | 46.78 | 46.14 | 46.70 | 185,782 | -0.98(-2.06%) |
Aug 14, 2013 | 47.68 | 47.77 | 47.43 | 47.68 | 326,991 | +0.11(+0.22%) |
Aug 13, 2013 | 47.76 | 47.76 | 47.20 | 47.57 | 246,937 | -0.16(-0.34%) |
Aug 12, 2013 | 47.24 | 47.87 | 47.17 | 47.73 | 192,033 | +0.57(+1.20%) |
Aug 09, 2013 | 46.94 | 47.41 | 46.85 | 47.17 | 208,223 | +0.23(+0.50%) |
Aug 08, 2013 | 46.51 | 47.07 | 46.14 | 46.93 | 372,320 | +1.11(+2.42%) |
Aug 07, 2013 | 46.15 | 46.28 | 45.82 | 45.82 | 308,349 | -0.66(-1.43%) |
Aug 06, 2013 | 46.68 | 46.78 | 46.32 | 46.49 | 162,285 | -0.04(-0.09%) |
Aug 05, 2013 | 46.60 | 46.85 | 46.49 | 46.53 | 163,882 | -0.45(-0.97%) |
Aug 02, 2013 | 46.26 | 47.12 | 46.26 | 46.98 | 203,142 | +0.72(+1.56%) |
Aug 01, 2013 | 46.25 | 46.39 | 45.79 | 46.26 | 521,359 | +0.76(+1.67%) |
Jul 31, 2013 | 45.68 | 46.27 | 45.44 | 45.50 | 543,266 | -1.29(-2.75%) |
Jul 30, 2013 | 46.73 | 47.04 | 46.73 | 46.78 | 215,992 | +0.88(+1.91%) |
Jul 29, 2013 | 45.67 | 46.19 | 45.66 | 45.91 | 263,451 | -0.27(-0.58%) |
Jul 26, 2013 | 45.95 | 46.20 | 45.55 | 46.18 | 171,319 | -0.62(-1.32%) |
Jul 25, 2013 | 45.94 | 46.88 | 45.89 | 46.79 | 188,558 | +0.19(+0.40%) |
Jul 24, 2013 | 47.43 | 47.43 | 46.36 | 46.61 | 361,083 | -1.62(-3.36%) |
Jul 23, 2013 | 48.62 | 48.62 | 47.75 | 48.23 | 209,699 | +0.01(+0.02%) |
Jul 22, 2013 | 48.15 | 48.42 | 48.03 | 48.22 | 439,073 | -0.03(-0.07%) |
Jul 19, 2013 | 48.23 | 48.32 | 47.98 | 48.25 | 242,731 | -0.45(-0.92%) |
Jul 18, 2013 | 48.62 | 49.09 | 48.53 | 48.70 | 273,328 | -0.26(-0.53%) |
Jul 17, 2013 | 49.19 | 49.19 | 48.73 | 48.96 | 209,232 | +0.82(+1.70%) |
Jul 16, 2013 | 47.54 | 48.23 | 47.54 | 48.14 | 295,680 | +0.47(+0.99%) |
Jul 15, 2013 | 47.44 | 47.99 | 47.36 | 47.67 | 326,656 | +1.69(+3.67%) |
Jul 12, 2013 | 45.24 | 46.10 | 45.03 | 45.98 | 315,677 | +0.45(+0.98%) |
Jul 11, 2013 | 44.98 | 45.54 | 44.39 | 45.54 | 530,892 | +1.44(+3.27%) |
Jul 10, 2013 | 44.22 | 44.63 | 43.96 | 44.09 | 547,125 | -1.46(-3.20%) |
Jul 09, 2013 | 45.30 | 45.60 | 44.79 | 45.55 | 315,282 | +0.90(+2.01%) |
Jul 08, 2013 | 44.98 | 45.01 | 44.45 | 44.65 | 385,769 | -0.62(-1.36%) |
Jul 05, 2013 | 45.74 | 45.85 | 44.70 | 45.27 | 2,239,226 | -0.42(-0.92%) |
Jul 03, 2013 | 45.69 | 46.53 | 45.55 | 45.69 | 860,390 | -1.48(-3.14%) |
Jul 02, 2013 | 48.02 | 48.39 | 46.83 | 47.17 | 464,133 | -0.70(-1.46%) |
Jul 01, 2013 | 48.58 | 48.60 | 47.80 | 47.87 | 492,520 | -0.26(-0.54%) |
Jun 28, 2013 | 46.96 | 48.44 | 46.80 | 48.13 | 764,175 | +1.57(+3.37%) |
Jun 26, 2013 | 46.05 | 46.69 | 45.86 | 46.56 | 689,788 | +1.49(+3.30%) |
Jun 25, 2013 | 45.70 | 45.91 | 44.49 | 45.07 | 641,241 | +0.64(+1.43%) |
Jun 24, 2013 | 44.82 | 45.02 | 44.11 | 44.44 | 665,643 | -1.80(-3.90%) |
Jun 21, 2013 | 46.07 | 46.55 | 45.24 | 46.24 | 882,432 | +1.07(+2.38%) |
Jun 20, 2013 | 47.33 | 47.39 | 44.80 | 45.17 | 891,409 | -3.70(-7.56%) |
Jun 19, 2013 | 50.88 | 50.95 | 48.69 | 48.87 | 3,140,936 | -1.36(-2.71%) |
Jun 18, 2013 | 50.45 | 50.47 | 49.95 | 50.22 | 809,839 | -0.56(-1.10%) |
Jun 17, 2013 | 51.89 | 52.22 | 50.53 | 50.78 | 440,616 | -0.21(-0.42%) |
Jun 14, 2013 | 52.16 | 52.58 | 50.65 | 51.00 | 2,528,459 | +0.19(+0.38%) |
Jun 13, 2013 | 50.44 | 50.84 | 49.68 | 50.80 | 2,213,800 | +0.71(+1.41%) |
Jun 12, 2013 | 49.37 | 50.66 | 49.06 | 50.10 | 2,083,106 | +1.84(+3.81%) |
Jun 11, 2013 | 48.23 | 48.71 | 47.97 | 48.26 | 1,148,683 | -1.24(-2.50%) |
Jun 10, 2013 | 49.49 | 49.68 | 48.88 | 49.49 | 1,488,980 | -0.23(-0.46%) |
Jun 07, 2013 | 49.99 | 50.71 | 49.49 | 49.72 | 1,529,874 | +1.49(+3.10%) |
Jun 06, 2013 | 46.73 | 48.40 | 46.31 | 48.23 | 2,304,238 | -2.31(-4.58%) |
Jun 05, 2013 | 51.31 | 52.01 | 50.49 | 50.54 | 743,945 | -0.71(-1.38%) |
Jun 04, 2013 | 52.25 | 52.44 | 51.11 | 51.25 | 1,118,470 | +0.72(+1.42%) |
Jun 03, 2013 | 50.59 | 50.76 | 49.28 | 50.53 | 1,822,690 | -4.55(-8.25%) |
May 31, 2013 | 55.19 | 55.80 | 54.91 | 55.08 | 625,512 | -1.22(-2.17%) |
May 30, 2013 | 56.57 | 56.67 | 56.18 | 56.30 | 332,448 | -0.14(-0.25%) |
May 29, 2013 | 56.89 | 56.90 | 56.34 | 56.45 | 364,434 | -1.82(-3.12%) |
May 28, 2013 | 59.44 | 59.44 | 58.16 | 58.27 | 371,201 | -1.46(-2.45%) |
May 24, 2013 | 59.66 | 59.95 | 59.48 | 59.73 | 314,179 | -0.61(-1.01%) |
May 23, 2013 | 59.46 | 60.37 | 59.15 | 60.34 | 381,840 | +0.17(+0.28%) |
May 22, 2013 | 60.88 | 61.52 | 60.02 | 60.18 | 395,924 | +0.26(+0.44%) |
May 21, 2013 | 59.82 | 60.04 | 59.33 | 59.91 | 508,515 | +0.60(+1.02%) |
May 20, 2013 | 59.33 | 59.48 | 59.11 | 59.31 | 488,133 | -1.18(-1.94%) |
May 17, 2013 | 60.74 | 60.84 | 60.25 | 60.49 | 290,134 | -0.53(-0.87%) |
May 16, 2013 | 61.10 | 61.33 | 60.49 | 61.02 | 452,012 | -0.40(-0.65%) |
May 15, 2013 | 61.12 | 61.46 | 60.95 | 61.42 | 333,927 | +1.49(+2.48%) |
May 13, 2013 | 59.98 | 60.02 | 59.67 | 59.93 | 245,082 | -0.26(-0.44%) |
May 10, 2013 | 60.18 | 60.24 | 59.86 | 60.19 | 360,538 | -0.36(-0.59%) |
May 09, 2013 | 60.80 | 60.87 | 60.19 | 60.55 | 444,117 | -0.89(-1.45%) |
May 08, 2013 | 61.18 | 61.50 | 61.07 | 61.44 | 499,778 | +0.89(+1.47%) |
May 07, 2013 | 60.37 | 60.59 | 59.97 | 60.55 | 528,432 | -0.07(-0.12%) |
May 06, 2013 | 60.14 | 60.64 | 59.99 | 60.62 | 407,217 | +0.83(+1.38%) |
May 03, 2013 | 60.00 | 60.47 | 59.58 | 59.79 | 253,680 | +0.02(+0.03%) |
May 02, 2013 | 59.14 | 59.92 | 59.14 | 59.78 | 476,741 | +2.00(+3.47%) |
May 01, 2013 | 58.32 | 58.32 | 57.68 | 57.78 | 245,404 | -0.41(-0.71%) |
Apr 30, 2013 | 57.83 | 58.28 | 57.78 | 58.19 | 347,973 | +0.95(+1.65%) |
Apr 29, 2013 | 56.88 | 57.43 | 56.88 | 57.24 | 243,976 | +0.23(+0.40%) |
Apr 26, 2013 | 56.96 | 57.08 | 56.96 | 57.01 | 336,812 | -0.03(-0.06%) |
Apr 25, 2013 | 56.88 | 57.23 | 56.78 | 57.04 | 246,144 | +0.08(+0.14%) |
Apr 24, 2013 | 56.90 | 57.08 | 56.54 | 56.96 | 307,402 | -0.16(-0.28%) |
Apr 23, 2013 | 56.68 | 57.19 | 56.49 | 57.12 | 327,547 | +0.51(+0.90%) |
Apr 22, 2013 | 56.31 | 56.61 | 55.99 | 56.61 | 212,297 | +0.74(+1.32%) |
Apr 19, 2013 | 55.65 | 56.08 | 55.48 | 55.88 | 252,470 | +0.25(+0.44%) |
Apr 18, 2013 | 56.40 | 56.40 | 55.45 | 55.63 | 349,748 | -0.95(-1.69%) |
Apr 17, 2013 | 57.20 | 57.21 | 56.41 | 56.58 | 213,131 | -0.78(-1.36%) |
Apr 16, 2013 | 57.67 | 57.78 | 56.87 | 57.36 | 514,498 | +0.57(+1.01%) |
Apr 15, 2013 | 57.43 | 57.66 | 56.79 | 56.79 | 283,594 | -0.32(-0.56%) |
Apr 12, 2013 | 56.88 | 57.21 | 56.76 | 57.11 | 347,550 | +0.05(+0.08%) |
Apr 11, 2013 | 56.69 | 57.22 | 56.69 | 57.06 | 286,087 | +1.28(+2.29%) |
Apr 10, 2013 | 56.00 | 56.11 | 55.65 | 55.78 | 279,789 | -0.46(-0.82%) |
Apr 09, 2013 | 55.98 | 56.50 | 55.64 | 56.24 | 227,516 | -0.17(-0.30%) |
Apr 08, 2013 | 56.23 | 56.54 | 55.76 | 56.41 | 306,861 | +1.07(+1.94%) |
Apr 05, 2013 | 55.16 | 55.38 | 54.67 | 55.34 | 367,223 | -0.04(-0.07%) |
Apr 04, 2013 | 56.03 | 56.26 | 55.06 | 55.38 | 566,813 | -0.59(-1.05%) |
Apr 03, 2013 | 56.65 | 56.88 | 55.77 | 55.96 | 450,541 | -1.07(-1.87%) |
Apr 02, 2013 | 57.00 | 57.39 | 56.91 | 57.03 | 519,334 | +0.13(+0.22%) |
Apr 01, 2013 | 56.96 | 57.13 | 56.81 | 56.90 | 199,144 | +0.32(+0.56%) |
Mar 28, 2013 | 56.21 | 56.63 | 56.15 | 56.58 | 521,522 | +0.50(+0.89%) |
Mar 27, 2013 | 54.86 | 56.24 | 54.81 | 56.08 | 310,950 | +0.53(+0.96%) |
Mar 26, 2013 | 54.95 | 55.55 | 54.94 | 55.55 | 303,548 | +1.14(+2.10%) |
Mar 25, 2013 | 54.52 | 54.67 | 54.09 | 54.41 | 349,586 | -0.02(-0.03%) |
Mar 22, 2013 | 54.05 | 54.46 | 53.88 | 54.42 | 124,131 | +0.47(+0.87%) |
Mar 21, 2013 | 54.60 | 54.70 | 53.86 | 53.95 | 308,089 | -0.22(-0.41%) |
Mar 20, 2013 | 54.22 | 54.48 | 54.03 | 54.17 | 293,315 | +0.35(+0.65%) |
Mar 19, 2013 | 54.67 | 54.84 | 53.49 | 53.83 | 358,703 | -0.95(-1.73%) |
Mar 18, 2013 | 54.78 | 55.02 | 54.62 | 54.77 | 217,390 | -0.19(-0.35%) |
Mar 15, 2013 | 55.00 | 55.15 | 54.86 | 54.96 | 134,477 | +0.73(+1.35%) |
Mar 14, 2013 | 54.30 | 54.39 | 54.01 | 54.23 | 314,384 | -0.07(-0.13%) |
Mar 13, 2013 | 54.76 | 54.89 | 54.25 | 54.30 | 291,965 | -0.75(-1.36%) |
Mar 12, 2013 | 55.10 | 55.25 | 54.99 | 55.05 | 269,151 | -0.31(-0.56%) |
Mar 11, 2013 | 55.45 | 55.45 | 55.05 | 55.36 | 261,532 | -0.10(-0.17%) |
Mar 08, 2013 | 55.21 | 55.51 | 54.96 | 55.45 | 272,523 | +0.99(+1.82%) |
Mar 07, 2013 | 54.20 | 54.52 | 54.13 | 54.46 | 223,999 | -0.08(-0.15%) |
Mar 06, 2013 | 54.61 | 54.82 | 54.53 | 54.54 | 374,713 | +0.68(+1.25%) |
Mar 05, 2013 | 54.17 | 54.30 | 53.79 | 53.86 | 379,271 | +0.29(+0.53%) |
Mar 04, 2013 | 53.27 | 53.62 | 53.24 | 53.58 | 269,236 | +0.37(+0.69%) |
Mar 01, 2013 | 52.41 | 53.24 | 52.41 | 53.21 | 370,486 | +0.83(+1.58%) |
Feb 28, 2013 | 52.54 | 52.70 | 52.39 | 52.39 | 398,772 | +0.24(+0.46%) |
Feb 27, 2013 | 51.77 | 52.15 | 51.68 | 52.15 | 472,901 | +0.68(+1.33%) |
Feb 26, 2013 | 51.04 | 51.50 | 50.96 | 51.46 | 367,025 | +1.13(+2.24%) |
Feb 22, 2013 | 50.82 | 50.92 | 50.20 | 50.34 | 796,718 | -1.06(-2.06%) |
Feb 21, 2013 | 52.02 | 52.02 | 51.16 | 51.39 | 575,677 | -1.28(-2.43%) |
Feb 20, 2013 | 53.09 | 53.18 | 52.55 | 52.67 | 595,294 | -0.14(-0.26%) |
Feb 19, 2013 | 52.86 | 52.90 | 52.63 | 52.81 | 370,611 | -0.01(-0.01%) |
Feb 15, 2013 | 52.79 | 52.99 | 52.63 | 52.82 | 181,695 | +0.27(+0.51%) |
Feb 14, 2013 | 52.22 | 52.60 | 52.11 | 52.55 | 196,492 | -0.34(-0.65%) |
Feb 13, 2013 | 53.09 | 53.24 | 52.71 | 52.89 | 309,793 | +0.19(+0.36%) |
Feb 12, 2013 | 53.09 | 53.20 | 52.55 | 52.70 | 245,999 | +0.72(+1.39%) |
Feb 11, 2013 | 52.30 | 52.43 | 51.93 | 51.97 | 459,131 | -1.01(-1.91%) |
Feb 08, 2013 | 52.84 | 53.24 | 52.70 | 52.98 | 385,826 | +0.39(+0.74%) |
Feb 07, 2013 | 53.58 | 53.58 | 52.35 | 52.59 | 748,235 | -1.64(-3.02%) |
Feb 06, 2013 | 54.42 | 54.51 | 54.02 | 54.23 | 412,914 | -0.40(-0.73%) |
Feb 04, 2013 | 54.61 | 55.14 | 54.42 | 54.63 | 577,384 | -0.46(-0.84%) |
Feb 01, 2013 | 54.64 | 55.22 | 54.37 | 55.09 | 539,156 | +1.34(+2.50%) |
Jan 31, 2013 | 54.48 | 54.66 | 53.47 | 53.75 | 998,197 | +0.41(+0.76%) |
Jan 30, 2013 | 53.86 | 53.94 | 53.33 | 53.34 | 1,214,405 | -2.34(-4.21%) |
Jan 29, 2013 | 55.00 | 55.90 | 54.79 | 55.69 | 502,790 | +0.70(+1.27%) |
Jan 28, 2013 | 55.92 | 56.00 | 54.50 | 54.99 | 970,382 | -2.29(-4.00%) |
Jan 25, 2013 | 57.70 | 57.92 | 57.19 | 57.27 | 618,613 | -0.85(-1.46%) |
Jan 24, 2013 | 58.34 | 58.55 | 58.11 | 58.13 | 527,263 | -0.16(-0.27%) |
Jan 23, 2013 | 58.19 | 58.54 | 58.19 | 58.28 | 548,713 | +0.17(+0.29%) |
Jan 22, 2013 | 57.77 | 58.26 | 57.43 | 58.12 | 576,036 | +0.11(+0.19%) |
Jan 18, 2013 | 58.30 | 58.30 | 57.68 | 58.01 | 437,748 | -0.24(-0.41%) |
Jan 17, 2013 | 57.89 | 58.39 | 57.86 | 58.24 | 553,391 | +1.08(+1.89%) |
Jan 16, 2013 | 56.33 | 57.39 | 56.27 | 57.16 | 547,972 | +1.07(+1.90%) |
Jan 15, 2013 | 55.60 | 56.10 | 55.54 | 56.10 | 423,072 | +0.26(+0.47%) |
Jan 14, 2013 | 55.48 | 55.84 | 55.26 | 55.84 | 408,667 | +0.71(+1.28%) |
Jan 11, 2013 | 55.06 | 55.14 | 54.77 | 55.13 | 267,937 | +0.11(+0.20%) |
Jan 10, 2013 | 54.96 | 55.11 | 54.55 | 55.02 | 452,518 | +0.17(+0.30%) |
Jan 09, 2013 | 54.52 | 54.93 | 54.47 | 54.85 | 349,640 | +0.74(+1.37%) |
Jan 08, 2013 | 54.41 | 54.41 | 53.86 | 54.11 | 307,577 | -0.11(-0.21%) |
Jan 07, 2013 | 54.04 | 54.23 | 53.94 | 54.22 | 273,059 | +0.45(+0.83%) |
Jan 04, 2013 | 53.57 | 53.86 | 53.36 | 53.78 | 453,065 | -0.10(-0.18%) |
Jan 03, 2013 | 53.89 | 54.28 | 53.71 | 53.87 | 395,059 | -0.05(-0.09%) |
Jan 02, 2013 | 53.59 | 53.94 | 53.08 | 53.92 | 666,896 | +0.84(+1.59%) |
Dec 31, 2012 | 52.44 | 53.14 | 52.22 | 53.08 | 179,243 | +0.64(+1.23%) |
Dec 28, 2012 | 52.66 | 52.84 | 52.40 | 52.43 | 219,881 | -0.27(-0.51%) |
Dec 27, 2012 | 52.65 | 52.82 | 52.24 | 52.70 | 212,931 | +0.56(+1.07%) |
Dec 26, 2012 | 52.04 | 52.28 | 51.97 | 52.15 | 117,600 | +0.64(+1.23%) |
Dec 24, 2012 | 51.42 | 51.63 | 51.42 | 51.51 | 37,496 | +0.25(+0.50%) |
Dec 21, 2012 | 51.14 | 51.34 | 50.98 | 51.26 | 490,474 | -0.60(-1.15%) |
Dec 20, 2012 | 51.66 | 51.89 | 51.45 | 51.85 | 358,242 | +0.09(+0.17%) |
Dec 19, 2012 | 52.20 | 52.24 | 51.74 | 51.77 | 442,041 | -0.66(-1.26%) |
Dec 18, 2012 | 52.42 | 52.47 | 51.89 | 52.43 | 442,168 | +0.06(+0.11%) |
Dec 17, 2012 | 51.69 | 52.37 | 51.53 | 52.37 | 454,563 | +0.87(+1.68%) |
Dec 14, 2012 | 51.81 | 51.81 | 51.33 | 51.50 | 532,762 | -0.21(-0.41%) |
Dec 13, 2012 | 52.14 | 52.14 | 51.58 | 51.72 | 726,118 | -0.49(-0.94%) |
Dec 12, 2012 | 52.09 | 52.51 | 51.97 | 52.21 | 252,340 | +0.46(+0.89%) |
Dec 11, 2012 | 52.12 | 52.16 | 51.69 | 51.75 | 492,974 | +0.12(+0.23%) |
Dec 10, 2012 | 51.35 | 51.69 | 51.02 | 51.63 | 426,034 | +0.35(+0.68%) |
Dec 07, 2012 | 50.90 | 51.33 | 50.80 | 51.28 | 196,858 | +0.35(+0.69%) |
Dec 06, 2012 | 51.08 | 51.14 | 50.57 | 50.93 | 370,617 | -0.18(-0.36%) |
Dec 05, 2012 | 50.64 | 51.34 | 50.49 | 51.11 | 261,988 | +0.40(+0.78%) |
Dec 04, 2012 | 50.22 | 50.86 | 50.13 | 50.72 | 456,355 | +1.61(+3.27%) |
Nov 30, 2012 | 49.10 | 49.25 | 48.90 | 49.11 | 455,691 | +0.18(+0.37%) |
Nov 29, 2012 | 48.98 | 49.11 | 48.63 | 48.93 | 289,348 | +0.25(+0.52%) |
Nov 28, 2012 | 48.06 | 48.82 | 47.98 | 48.67 | 214,875 | +0.34(+0.71%) |
Nov 27, 2012 | 48.48 | 48.71 | 48.06 | 48.33 | 561,414 | +0.10(+0.20%) |
Nov 26, 2012 | 47.93 | 48.25 | 47.82 | 48.24 | 306,627 | +0.49(+1.03%) |
Nov 23, 2012 | 47.17 | 47.74 | 47.14 | 47.74 | 114,480 | +0.64(+1.37%) |
Nov 21, 2012 | 47.35 | 47.46 | 46.81 | 47.10 | 188,739 | -0.45(-0.95%) |
Nov 20, 2012 | 47.50 | 47.58 | 47.13 | 47.55 | 676,717 | +0.10(+0.20%) |
Nov 19, 2012 | 47.24 | 47.51 | 47.12 | 47.46 | 315,260 | -0.10(-0.20%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.95 | 47.55 | 432,984 | -0.15(-0.32%) |
Nov 15, 2012 | 47.61 | 47.90 | 47.55 | 47.70 | 189,351 | +0.41(+0.87%) |
Nov 14, 2012 | 47.94 | 47.94 | 47.12 | 47.29 | 275,757 | -0.64(-1.33%) |
Nov 13, 2012 | 47.75 | 48.17 | 47.67 | 47.93 | 804,239 | +0.14(+0.28%) |
Nov 12, 2012 | 48.03 | 48.10 | 47.61 | 47.79 | 251,069 | -0.55(-1.13%) |
Nov 09, 2012 | 48.68 | 48.71 | 48.22 | 48.34 | 275,947 | -0.39(-0.80%) |
Nov 08, 2012 | 48.85 | 49.13 | 48.58 | 48.73 | 299,458 | +0.41(+0.84%) |
Nov 07, 2012 | 48.79 | 48.87 | 47.93 | 48.33 | 323,044 | -0.96(-1.95%) |
Nov 06, 2012 | 49.14 | 49.31 | 48.94 | 49.29 | 192,455 | -0.02(-0.05%) |
Nov 05, 2012 | 49.01 | 49.42 | 48.96 | 49.31 | 348,359 | +1.18(+2.44%) |
Nov 02, 2012 | 48.29 | 48.40 | 47.96 | 48.13 | 295,778 | -0.87(-1.78%) |
Nov 01, 2012 | 48.92 | 49.08 | 48.66 | 49.01 | 320,547 | +0.87(+1.80%) |
Oct 31, 2012 | 48.67 | 48.80 | 48.05 | 48.14 | 475,622 | +0.78(+1.64%) |
Oct 26, 2012 | 47.50 | 47.36 | 47.36 | 47.36 | 123,424 | -0.10(-0.22%) |
Oct 25, 2012 | 47.66 | 47.73 | 47.25 | 47.47 | 237,069 | +0.22(+0.47%) |
Oct 24, 2012 | 47.28 | 47.54 | 47.19 | 47.24 | 187,426 | -0.10(-0.22%) |
Oct 23, 2012 | 47.19 | 47.51 | 46.97 | 47.35 | 508,534 | +0.21(+0.44%) |
Oct 19, 2012 | 47.09 | 47.34 | 46.99 | 47.14 | 309,125 | -0.03(-0.07%) |
Oct 18, 2012 | 47.12 | 47.42 | 46.99 | 47.17 | 174,810 | -0.05(-0.10%) |
Oct 17, 2012 | 47.09 | 47.50 | 47.01 | 47.22 | 251,175 | +0.30(+0.64%) |
Oct 16, 2012 | 46.69 | 47.01 | 46.65 | 46.92 | 236,739 | +0.36(+0.77%) |
Oct 15, 2012 | 46.44 | 46.76 | 46.35 | 46.56 | 541,187 | +0.21(+0.44%) |
Oct 12, 2012 | 46.62 | 46.65 | 46.12 | 46.35 | 74,895 | -0.02(-0.05%) |
Oct 11, 2012 | 46.25 | 46.47 | 46.12 | 46.38 | 291,475 | +1.18(+2.62%) |
Oct 10, 2012 | 45.24 | 45.53 | 45.12 | 45.19 | 209,674 | +0.52(+1.16%) |
Oct 09, 2012 | 44.84 | 45.11 | 44.62 | 44.68 | 180,329 | -0.22(-0.49%) |
Oct 08, 2012 | 44.72 | 44.90 | 44.61 | 44.90 | 541,610 | +0.22(+0.50%) |
Oct 05, 2012 | 45.18 | 45.26 | 44.50 | 44.68 | 237,831 | -0.10(-0.23%) |
Oct 04, 2012 | 44.32 | 44.87 | 44.32 | 44.78 | 180,551 | +0.34(+0.77%) |
Oct 03, 2012 | 45.34 | 45.46 | 44.43 | 44.44 | 248,215 | -0.72(-1.58%) |
Oct 02, 2012 | 45.32 | 45.41 | 45.03 | 45.15 | 255,679 | +0.37(+0.83%) |