Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.51 | 43.09 | 42.29 | 42.83 | 0 | -0.18(-0.42%) |
Sep 27, 2013 | 42.61 | 43.13 | 42.44 | 43.01 | 0 | +0.03(+0.07%) |
Sep 26, 2013 | 42.84 | 43.45 | 42.64 | 42.98 | 296,299 | +0.29(+0.68%) |
Sep 25, 2013 | 42.65 | 43.20 | 42.55 | 42.69 | 222,214 | +0.03(+0.07%) |
Sep 24, 2013 | 42.70 | 43.04 | 42.31 | 42.66 | 272,266 | +0.08(+0.19%) |
Sep 23, 2013 | 43.00 | 43.03 | 42.20 | 42.58 | 332,296 | -0.42(-0.98%) |
Sep 20, 2013 | 42.82 | 43.53 | 42.71 | 43.00 | 0 | +0.19(+0.44%) |
Sep 19, 2013 | 42.21 | 42.96 | 41.95 | 42.81 | 421,110 | +0.60(+1.42%) |
Sep 18, 2013 | 41.30 | 42.32 | 41.13 | 42.21 | 0 | +0.93(+2.25%) |
Sep 17, 2013 | 40.47 | 41.30 | 40.21 | 41.28 | 0 | +0.64(+1.57%) |
Sep 16, 2013 | 41.29 | 41.38 | 40.56 | 40.64 | 0 | -0.13(-0.32%) |
Sep 13, 2013 | 40.50 | 41.00 | 40.28 | 40.77 | 0 | +0.40(+0.99%) |
Sep 12, 2013 | 39.43 | 40.40 | 38.94 | 40.37 | 0 | +1.03(+2.62%) |
Sep 11, 2013 | 39.33 | 39.60 | 38.95 | 39.34 | 0 | -0.15(-0.38%) |
Sep 10, 2013 | 39.32 | 39.59 | 38.92 | 39.49 | 221,061 | +0.40(+1.02%) |
Sep 09, 2013 | 38.56 | 39.14 | 38.33 | 39.09 | 0 | +0.70(+1.82%) |
Sep 06, 2013 | 38.78 | 38.83 | 37.83 | 38.39 | 0 | -0.16(-0.42%) |
Sep 05, 2013 | 38.40 | 38.68 | 38.29 | 38.55 | 198,437 | +0.07(+0.18%) |
Sep 04, 2013 | 37.92 | 38.75 | 37.72 | 38.48 | 352,001 | +0.71(+1.88%) |
Sep 03, 2013 | 37.92 | 38.34 | 37.52 | 37.77 | 0 | +0.31(+0.83%) |
Aug 30, 2013 | 37.96 | 38.24 | 37.31 | 37.46 | 0 | -0.52(-1.37%) |
Aug 29, 2013 | 37.27 | 38.29 | 37.27 | 37.98 | 251,344 | +0.57(+1.52%) |
Aug 28, 2013 | 37.15 | 37.61 | 37.02 | 37.41 | 346,143 | +0.25(+0.67%) |
Aug 27, 2013 | 37.52 | 37.59 | 37.01 | 37.16 | 216,136 | -0.70(-1.85%) |
Aug 26, 2013 | 37.83 | 38.10 | 37.65 | 37.86 | 219,123 | -0.07(-0.18%) |
Aug 23, 2013 | 37.90 | 38.09 | 37.35 | 37.93 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 37.90 | 38.15 | 37.57 | 37.92 | 156,558 | +0.02(+0.05%) |
Aug 21, 2013 | 38.22 | 38.34 | 37.87 | 37.90 | 0 | -0.36(-0.94%) |
Aug 20, 2013 | 38.50 | 38.93 | 37.80 | 38.26 | 313,737 | -0.25(-0.65%) |
Aug 19, 2013 | 39.33 | 39.36 | 38.49 | 38.51 | 213,590 | -0.80(-2.04%) |
Aug 16, 2013 | 39.28 | 39.70 | 39.19 | 39.31 | 0 | -0.14(-0.35%) |
Aug 15, 2013 | 39.80 | 39.95 | 39.34 | 39.45 | 299,475 | -0.84(-2.08%) |
Aug 14, 2013 | 41.05 | 41.07 | 40.14 | 40.29 | 195,562 | -0.67(-1.64%) |
Aug 13, 2013 | 40.71 | 41.10 | 40.26 | 40.96 | 284,982 | +0.36(+0.89%) |
Aug 12, 2013 | 40.06 | 40.66 | 40.04 | 40.60 | 251,078 | +0.48(+1.20%) |
Aug 09, 2013 | 39.93 | 40.44 | 39.48 | 40.12 | 205,485 | +0.19(+0.48%) |
Aug 08, 2013 | 39.99 | 40.21 | 39.77 | 39.93 | 216,366 | +0.05(+0.13%) |
Aug 07, 2013 | 39.94 | 40.00 | 39.55 | 39.88 | 219,365 | -0.08(-0.20%) |
Aug 06, 2013 | 40.15 | 40.22 | 39.81 | 39.96 | 228,390 | -0.34(-0.84%) |
Aug 05, 2013 | 40.03 | 40.60 | 40.02 | 40.30 | 328,675 | +0.13(+0.32%) |
Aug 02, 2013 | 40.97 | 41.09 | 39.89 | 40.17 | 574,222 | -0.56(-1.37%) |
Aug 01, 2013 | 40.99 | 44.00 | 40.56 | 40.73 | 1,344,415 | -2.39(-5.54%) |
Jul 31, 2013 | 43.30 | 43.99 | 42.39 | 43.12 | 0 | -0.15(-0.35%) |
Jul 30, 2013 | 43.55 | 43.99 | 43.00 | 43.27 | 0 | -0.08(-0.18%) |
Jul 29, 2013 | 43.40 | 43.79 | 43.03 | 43.35 | 0 | -0.06(-0.14%) |
Jul 26, 2013 | 43.41 | 43.82 | 43.09 | 43.41 | 0 | -0.31(-0.71%) |
Jul 25, 2013 | 42.92 | 43.72 | 42.80 | 43.72 | 0 | +0.63(+1.46%) |
Jul 24, 2013 | 43.41 | 43.58 | 42.90 | 43.09 | 0 | -0.06(-0.14%) |
Jul 23, 2013 | 43.55 | 43.67 | 43.02 | 43.15 | 0 | -0.35(-0.80%) |
Jul 22, 2013 | 43.23 | 43.81 | 42.97 | 43.50 | 0 | +0.37(+0.86%) |
Jul 19, 2013 | 42.51 | 43.23 | 42.51 | 43.13 | 0 | +0.40(+0.94%) |
Jul 18, 2013 | 42.54 | 42.74 | 42.19 | 42.73 | 0 | +0.37(+0.87%) |
Jul 17, 2013 | 42.69 | 42.77 | 42.21 | 42.36 | 168,411 | -0.03(-0.07%) |
Jul 16, 2013 | 42.54 | 42.82 | 42.36 | 42.39 | 0 | -0.05(-0.12%) |
Jul 15, 2013 | 42.51 | 42.85 | 42.26 | 42.44 | 0 | -0.08(-0.19%) |
Jul 12, 2013 | 43.24 | 43.34 | 42.43 | 42.52 | 0 | -0.64(-1.48%) |
Jul 11, 2013 | 43.00 | 43.30 | 42.53 | 43.16 | 0 | +0.42(+0.98%) |
Jul 10, 2013 | 42.57 | 42.92 | 42.39 | 42.74 | 0 | +0.24(+0.56%) |
Jul 09, 2013 | 42.58 | 42.70 | 42.30 | 42.50 | 0 | +0.22(+0.52%) |
Jul 08, 2013 | 42.54 | 42.90 | 42.18 | 42.28 | 0 | -0.24(-0.56%) |
Jul 05, 2013 | 41.89 | 42.55 | 41.49 | 42.52 | 0 | +1.19(+2.88%) |
Jul 03, 2013 | 41.05 | 41.45 | 40.91 | 41.33 | 0 | +0.22(+0.54%) |
Jul 02, 2013 | 42.74 | 43.16 | 40.92 | 41.11 | 0 | -1.72(-4.02%) |
Jul 01, 2013 | 42.61 | 43.00 | 42.32 | 42.83 | 0 | +0.40(+0.94%) |
Jun 28, 2013 | 42.27 | 42.73 | 41.81 | 42.43 | 4,640,462 | -0.04(-0.09%) |
Jun 27, 2013 | 41.96 | 42.53 | 41.96 | 42.47 | 0 | +0.83(+1.99%) |
Jun 26, 2013 | 41.87 | 41.92 | 41.29 | 41.64 | 0 | +0.12(+0.29%) |
Jun 25, 2013 | 41.71 | 42.06 | 41.19 | 41.52 | 0 | +0.32(+0.78%) |
Jun 24, 2013 | 41.13 | 42.70 | 41.04 | 41.20 | 0 | -1.12(-2.65%) |
Jun 21, 2013 | 42.98 | 43.12 | 42.12 | 42.32 | 714,756 | -0.53(-1.24%) |
Jun 20, 2013 | 43.11 | 43.11 | 42.71 | 42.85 | 0 | -0.64(-1.47%) |
Jun 19, 2013 | 43.40 | 43.74 | 43.24 | 43.49 | 0 | +0.04(+0.09%) |
Jun 18, 2013 | 43.17 | 43.74 | 43.08 | 43.45 | 0 | +0.39(+0.91%) |
Jun 17, 2013 | 42.77 | 43.09 | 42.38 | 43.06 | 0 | +0.77(+1.82%) |
Jun 14, 2013 | 42.40 | 42.74 | 42.15 | 42.29 | 0 | -0.23(-0.54%) |
Jun 13, 2013 | 42.25 | 42.56 | 41.91 | 42.52 | 349,182 | +0.27(+0.64%) |
Jun 12, 2013 | 42.17 | 42.44 | 42.01 | 42.25 | 234,345 | +0.22(+0.52%) |
Jun 11, 2013 | 42.30 | 42.98 | 42.02 | 42.03 | 203,857 | -0.67(-1.57%) |
Jun 10, 2013 | 42.93 | 43.01 | 42.46 | 42.70 | 0 | -0.29(-0.67%) |
Jun 07, 2013 | 42.61 | 43.11 | 42.48 | 42.99 | 0 | +0.52(+1.22%) |
Jun 06, 2013 | 41.99 | 42.50 | 41.72 | 42.47 | 0 | +0.79(+1.90%) |
Jun 05, 2013 | 42.00 | 42.01 | 41.62 | 41.68 | 0 | -0.25(-0.60%) |
Jun 04, 2013 | 42.06 | 42.24 | 41.83 | 41.93 | 0 | -0.26(-0.62%) |
Jun 03, 2013 | 42.15 | 42.40 | 41.86 | 42.19 | 337,586 | +0.19(+0.45%) |
May 31, 2013 | 42.00 | 42.36 | 41.56 | 42.00 | 374,662 | +0.04(+0.10%) |
May 30, 2013 | 41.23 | 42.00 | 40.74 | 41.96 | 0 | +0.89(+2.16%) |
May 29, 2013 | 41.41 | 41.50 | 40.60 | 41.07 | 293,905 | -0.64(-1.53%) |
May 28, 2013 | 42.15 | 42.15 | 41.42 | 41.71 | 376,920 | +0.08(+0.19%) |
May 24, 2013 | 41.90 | 41.90 | 41.34 | 41.63 | 0 | -0.37(-0.88%) |
May 23, 2013 | 42.00 | 42.26 | 41.62 | 42.00 | 0 | -0.38(-0.90%) |
May 22, 2013 | 43.50 | 43.87 | 42.10 | 42.38 | 0 | -1.09(-2.51%) |
May 21, 2013 | 43.21 | 43.74 | 43.18 | 43.47 | 0 | +0.37(+0.86%) |
May 20, 2013 | 42.60 | 43.37 | 42.60 | 43.10 | 0 | +0.30(+0.70%) |
May 17, 2013 | 42.51 | 43.15 | 42.46 | 42.80 | 0 | +0.51(+1.21%) |
May 16, 2013 | 42.07 | 42.90 | 41.66 | 42.29 | 308,489 | +0.01(+0.02%) |
May 15, 2013 | 41.55 | 42.46 | 41.35 | 42.28 | 0 | +1.51(+3.70%) |
May 13, 2013 | 40.77 | 40.89 | 40.00 | 40.77 | 0 | -0.17(-0.42%) |
May 10, 2013 | 40.57 | 41.26 | 40.45 | 40.94 | 0 | +0.39(+0.96%) |
May 09, 2013 | 40.58 | 40.79 | 40.30 | 40.55 | 0 | -0.25(-0.61%) |
May 08, 2013 | 40.43 | 40.82 | 40.22 | 40.80 | 0 | +0.37(+0.92%) |
May 07, 2013 | 40.16 | 40.51 | 40.00 | 40.43 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.01 | 40.28 | 39.67 | 40.17 | 0 | -0.14(-0.35%) |
May 03, 2013 | 39.90 | 40.56 | 39.44 | 40.31 | 0 | +0.87(+2.21%) |
May 02, 2013 | 39.89 | 40.00 | 39.24 | 39.44 | 0 | -0.12(-0.30%) |
May 01, 2013 | 39.65 | 39.79 | 39.19 | 39.56 | 0 | -0.09(-0.23%) |
Apr 30, 2013 | 39.03 | 39.75 | 38.73 | 39.65 | 541,554 | +0.50(+1.28%) |
Apr 29, 2013 | 39.88 | 40.17 | 38.99 | 39.15 | 624,554 | -0.70(-1.76%) |
Apr 26, 2013 | 40.54 | 44.39 | 39.72 | 39.85 | 1,556,443 | -4.54(-10.23%) |
Apr 25, 2013 | 44.20 | 45.28 | 43.82 | 44.39 | 345,936 | +0.19(+0.43%) |
Apr 24, 2013 | 43.78 | 44.37 | 43.66 | 44.20 | 0 | +0.51(+1.17%) |
Apr 23, 2013 | 43.07 | 43.86 | 43.07 | 43.69 | 136,792 | +0.73(+1.70%) |
Apr 22, 2013 | 42.80 | 43.20 | 42.65 | 42.96 | 242,572 | +0.14(+0.33%) |
Apr 19, 2013 | 43.39 | 43.71 | 42.45 | 42.82 | 265,879 | -0.38(-0.88%) |
Apr 18, 2013 | 43.82 | 43.82 | 42.62 | 43.20 | 189,007 | -0.59(-1.35%) |
Apr 17, 2013 | 44.72 | 44.93 | 43.25 | 43.79 | 323,048 | -1.32(-2.93%) |
Apr 16, 2013 | 45.96 | 45.96 | 44.70 | 45.11 | 246,115 | -0.50(-1.10%) |
Apr 15, 2013 | 46.67 | 46.88 | 44.99 | 45.61 | 388,087 | -1.39(-2.96%) |
Apr 12, 2013 | 46.75 | 47.12 | 46.45 | 47.00 | 236,242 | +0.08(+0.17%) |
Apr 11, 2013 | 46.70 | 46.92 | 45.96 | 46.92 | 212,828 | +0.30(+0.64%) |
Apr 10, 2013 | 45.62 | 46.88 | 45.52 | 46.62 | 172,852 | +1.22(+2.69%) |
Apr 09, 2013 | 45.30 | 45.65 | 44.92 | 45.40 | 134,583 | +0.31(+0.69%) |
Apr 08, 2013 | 44.79 | 45.11 | 44.52 | 45.09 | 96,473 | +0.43(+0.96%) |
Apr 05, 2013 | 44.87 | 44.93 | 44.48 | 44.66 | 454,252 | -0.79(-1.74%) |
Apr 04, 2013 | 44.74 | 45.48 | 44.74 | 45.45 | 172,267 | +0.69(+1.54%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.41 | 44.76 | 374,082 | -0.24(-0.53%) |
Apr 02, 2013 | 45.66 | 46.10 | 44.82 | 45.00 | 145,579 | -0.37(-0.82%) |
Apr 01, 2013 | 46.33 | 46.40 | 44.97 | 45.37 | 138,296 | -1.03(-2.22%) |
Mar 28, 2013 | 45.91 | 46.50 | 45.63 | 46.40 | 145,592 | +0.35(+0.76%) |
Mar 27, 2013 | 45.59 | 46.23 | 44.93 | 46.05 | 188,414 | +0.30(+0.66%) |
Mar 26, 2013 | 45.83 | 46.05 | 45.49 | 45.75 | 112,395 | +0.04(+0.09%) |
Mar 25, 2013 | 45.81 | 46.23 | 45.40 | 45.71 | 142,188 | -0.08(-0.17%) |
Mar 22, 2013 | 46.01 | 46.17 | 45.20 | 45.79 | 235,984 | -0.21(-0.46%) |
Mar 21, 2013 | 46.45 | 46.90 | 45.99 | 46.00 | 230,355 | -0.73(-1.56%) |
Mar 20, 2013 | 46.51 | 47.01 | 46.13 | 46.73 | 170,927 | +0.38(+0.82%) |
Mar 19, 2013 | 46.34 | 46.46 | 45.61 | 46.35 | 265,636 | +0.20(+0.43%) |
Mar 18, 2013 | 45.99 | 46.48 | 45.57 | 46.15 | 323,450 | -0.20(-0.43%) |
Mar 15, 2013 | 46.00 | 46.68 | 45.90 | 46.35 | 719,926 | +0.60(+1.31%) |
Mar 14, 2013 | 44.60 | 45.97 | 44.60 | 45.75 | 329,931 | +1.06(+2.37%) |
Mar 13, 2013 | 43.79 | 44.78 | 43.76 | 44.69 | 297,919 | +0.82(+1.87%) |
Mar 12, 2013 | 43.47 | 43.98 | 43.16 | 43.87 | 168,384 | +0.22(+0.50%) |
Mar 11, 2013 | 43.74 | 43.81 | 43.05 | 43.65 | 190,383 | +0.26(+0.60%) |
Mar 08, 2013 | 43.44 | 43.83 | 43.18 | 43.39 | 146,688 | +0.22(+0.51%) |
Mar 07, 2013 | 42.67 | 43.40 | 42.42 | 43.17 | 252,114 | +0.41(+0.96%) |
Mar 06, 2013 | 42.62 | 42.98 | 42.29 | 42.76 | 233,061 | +0.44(+1.04%) |
Mar 05, 2013 | 42.01 | 42.81 | 41.96 | 42.32 | 176,430 | +0.36(+0.86%) |
Mar 04, 2013 | 41.46 | 42.09 | 41.35 | 41.96 | 244,049 | +0.46(+1.11%) |
Mar 01, 2013 | 41.88 | 42.05 | 41.41 | 41.50 | 332,339 | -0.57(-1.35%) |
Feb 28, 2013 | 43.19 | 43.48 | 42.07 | 42.07 | 239,208 | -0.03(-0.07%) |
Feb 27, 2013 | 42.01 | 42.23 | 41.85 | 42.10 | 288,226 | +0.15(+0.36%) |
Feb 26, 2013 | 42.34 | 42.88 | 41.94 | 41.95 | 296,813 | -0.13(-0.31%) |
Feb 25, 2013 | 43.55 | 43.55 | 42.03 | 42.08 | 271,247 | -1.30(-3.00%) |
Feb 22, 2013 | 42.41 | 43.38 | 42.41 | 43.38 | 227,227 | +1.03(+2.43%) |
Feb 21, 2013 | 43.08 | 43.10 | 42.28 | 42.35 | 486,939 | -0.88(-2.04%) |
Feb 20, 2013 | 43.24 | 43.67 | 43.14 | 43.23 | 332,379 | -0.17(-0.39%) |
Feb 19, 2013 | 43.61 | 43.62 | 42.84 | 43.40 | 422,075 | -0.11(-0.25%) |
Feb 15, 2013 | 42.99 | 43.88 | 42.90 | 43.51 | 358,685 | +0.00(+0.00%) |
Feb 14, 2013 | 42.02 | 44.51 | 42.02 | 43.51 | 1,181,179 | -4.34(-9.07%) |
Feb 13, 2013 | 47.86 | 48.42 | 47.37 | 47.85 | 283,008 | -0.05(-0.10%) |
Feb 12, 2013 | 47.50 | 47.94 | 47.30 | 47.90 | 251,200 | +0.42(+0.88%) |
Feb 11, 2013 | 47.65 | 47.89 | 47.05 | 47.48 | 279,227 | -0.07(-0.15%) |
Feb 08, 2013 | 47.04 | 47.69 | 46.95 | 47.55 | 131,392 | +0.62(+1.32%) |
Feb 07, 2013 | 47.45 | 47.66 | 46.61 | 46.93 | 234,751 | -0.51(-1.08%) |
Feb 06, 2013 | 46.87 | 47.84 | 46.36 | 47.44 | 253,158 | +1.57(+3.42%) |
Feb 04, 2013 | 46.40 | 46.57 | 45.59 | 45.87 | 170,449 | -0.61(-1.31%) |
Feb 01, 2013 | 46.71 | 46.87 | 46.45 | 46.48 | 189,098 | +0.09(+0.19%) |
Jan 31, 2013 | 45.84 | 46.41 | 45.63 | 46.39 | 127,003 | +0.63(+1.38%) |
Jan 30, 2013 | 46.23 | 46.70 | 45.70 | 45.76 | 200,407 | -0.67(-1.44%) |
Jan 29, 2013 | 46.65 | 46.94 | 46.07 | 46.43 | 122,074 | -0.33(-0.71%) |
Jan 28, 2013 | 47.22 | 47.25 | 46.56 | 46.76 | 254,079 | -0.50(-1.06%) |
Jan 25, 2013 | 46.49 | 47.45 | 46.23 | 47.26 | 437,916 | +0.98(+2.12%) |
Jan 24, 2013 | 45.74 | 46.41 | 45.53 | 46.28 | 160,491 | +0.66(+1.45%) |
Jan 23, 2013 | 45.41 | 45.79 | 45.22 | 45.62 | 140,599 | +0.33(+0.73%) |
Jan 22, 2013 | 44.87 | 45.44 | 44.50 | 45.29 | 256,193 | +0.32(+0.71%) |
Jan 18, 2013 | 45.00 | 45.03 | 44.65 | 44.97 | 167,914 | -0.01(-0.02%) |
Jan 17, 2013 | 44.51 | 45.05 | 44.00 | 44.98 | 278,544 | +0.00(+0.00%) |
Jan 16, 2013 | 44.70 | 45.11 | 44.37 | 44.98 | 129,382 | +0.19(+0.42%) |
Jan 15, 2013 | 44.50 | 44.81 | 44.00 | 44.79 | 115,401 | -0.01(-0.02%) |
Jan 14, 2013 | 45.08 | 45.13 | 44.41 | 44.80 | 184,221 | -0.48(-1.06%) |
Jan 11, 2013 | 44.49 | 45.31 | 44.26 | 45.28 | 216,922 | +0.70(+1.57%) |
Jan 10, 2013 | 45.06 | 45.26 | 44.22 | 44.58 | 232,720 | -0.31(-0.69%) |
Jan 09, 2013 | 44.93 | 45.49 | 44.78 | 44.89 | 132,689 | +0.01(+0.02%) |
Jan 08, 2013 | 44.71 | 45.11 | 44.31 | 44.88 | 281,031 | +0.16(+0.36%) |
Jan 07, 2013 | 45.59 | 45.73 | 44.61 | 44.72 | 316,213 | -0.92(-2.02%) |
Jan 04, 2013 | 45.30 | 45.80 | 45.11 | 45.64 | 172,829 | +0.32(+0.71%) |
Jan 03, 2013 | 45.58 | 45.61 | 45.08 | 45.32 | 182,717 | -0.31(-0.68%) |
Jan 02, 2013 | 45.44 | 45.65 | 44.76 | 45.63 | 213,306 | +1.15(+2.59%) |
Dec 31, 2012 | 43.66 | 44.63 | 43.56 | 44.48 | 153,987 | +0.69(+1.58%) |
Dec 28, 2012 | 43.97 | 44.17 | 43.63 | 43.79 | 109,866 | -0.50(-1.13%) |
Dec 27, 2012 | 44.51 | 44.51 | 43.64 | 44.29 | 120,983 | -0.28(-0.63%) |
Dec 26, 2012 | 44.49 | 45.04 | 44.29 | 44.57 | 132,676 | +0.06(+0.13%) |
Dec 24, 2012 | 45.20 | 45.20 | 44.08 | 44.51 | 108,437 | -0.75(-1.66%) |
Dec 21, 2012 | 44.61 | 45.41 | 43.69 | 45.26 | 911,221 | +0.05(+0.11%) |
Dec 20, 2012 | 45.05 | 45.33 | 44.61 | 45.21 | 171,385 | +0.07(+0.16%) |
Dec 19, 2012 | 44.93 | 45.25 | 44.35 | 45.14 | 236,104 | +0.02(+0.04%) |
Dec 18, 2012 | 44.55 | 45.27 | 44.32 | 45.12 | 295,346 | +0.47(+1.05%) |
Dec 17, 2012 | 44.53 | 44.81 | 43.95 | 44.65 | 349,375 | +0.17(+0.38%) |
Dec 14, 2012 | 44.22 | 44.99 | 44.09 | 44.48 | 182,988 | +0.27(+0.61%) |
Dec 13, 2012 | 44.29 | 44.34 | 43.75 | 44.21 | 221,986 | +0.07(+0.16%) |
Dec 12, 2012 | 44.80 | 44.99 | 44.04 | 44.14 | 142,127 | -0.44(-0.99%) |
Dec 11, 2012 | 44.55 | 44.96 | 44.38 | 44.58 | 239,121 | +0.06(+0.13%) |
Dec 10, 2012 | 43.89 | 44.63 | 43.89 | 44.52 | 159,694 | +0.68(+1.55%) |
Dec 07, 2012 | 43.93 | 44.00 | 43.58 | 43.84 | 104,098 | -0.04(-0.08%) |
Dec 06, 2012 | 43.71 | 44.24 | 43.43 | 43.88 | 223,238 | -0.06(-0.15%) |
Dec 05, 2012 | 44.01 | 44.24 | 43.54 | 43.94 | 210,621 | +0.16(+0.37%) |
Dec 04, 2012 | 43.09 | 43.96 | 42.92 | 43.78 | 268,553 | -0.02(-0.05%) |
Nov 30, 2012 | 43.42 | 44.06 | 43.41 | 43.80 | 336,612 | +0.49(+1.13%) |
Nov 29, 2012 | 43.72 | 43.91 | 43.11 | 43.31 | 235,392 | -0.20(-0.46%) |
Nov 28, 2012 | 41.80 | 43.62 | 41.80 | 43.51 | 392,263 | +1.27(+3.01%) |
Nov 27, 2012 | 41.94 | 42.58 | 41.76 | 42.24 | 306,239 | +0.50(+1.20%) |
Nov 26, 2012 | 41.21 | 42.19 | 41.01 | 41.74 | 267,999 | +0.26(+0.63%) |
Nov 23, 2012 | 41.67 | 41.67 | 41.10 | 41.48 | 47,518 | +0.23(+0.56%) |
Nov 21, 2012 | 40.75 | 41.42 | 40.38 | 41.25 | 184,466 | +0.63(+1.55%) |
Nov 20, 2012 | 40.43 | 40.81 | 40.30 | 40.62 | 248,608 | -0.18(-0.44%) |
Nov 19, 2012 | 41.12 | 41.12 | 40.12 | 40.80 | 353,114 | +0.16(+0.39%) |
Nov 16, 2012 | 41.13 | 41.22 | 39.71 | 40.64 | 650,706 | -0.72(-1.75%) |
Nov 15, 2012 | 38.99 | 41.81 | 38.42 | 41.36 | 1,272,121 | +2.42(+6.22%) |
Nov 14, 2012 | 38.78 | 39.38 | 38.78 | 38.94 | 429,056 | +0.17(+0.44%) |
Nov 13, 2012 | 38.61 | 39.00 | 38.21 | 38.77 | 319,069 | +0.04(+0.10%) |
Nov 12, 2012 | 38.78 | 39.22 | 38.39 | 38.73 | 112,791 | +0.02(+0.05%) |
Nov 09, 2012 | 38.83 | 39.52 | 38.45 | 38.71 | 163,600 | -0.22(-0.57%) |
Nov 08, 2012 | 39.23 | 39.57 | 38.70 | 38.93 | 156,345 | -0.43(-1.09%) |
Nov 07, 2012 | 39.93 | 40.34 | 39.14 | 39.36 | 349,526 | -1.05(-2.60%) |
Nov 06, 2012 | 40.08 | 40.69 | 39.78 | 40.41 | 285,363 | +0.59(+1.48%) |
Nov 05, 2012 | 39.35 | 40.10 | 38.89 | 39.82 | 286,476 | +0.30(+0.76%) |
Nov 02, 2012 | 39.61 | 39.80 | 39.31 | 39.52 | 390,492 | -0.05(-0.13%) |
Nov 01, 2012 | 39.96 | 40.00 | 36.87 | 39.57 | 952,328 | -1.49(-3.63%) |
Oct 31, 2012 | 41.09 | 41.51 | 40.65 | 41.06 | 225,547 | +0.02(+0.05%) |
Oct 26, 2012 | 41.14 | 41.04 | 41.04 | 41.04 | 140,000 | -0.15(-0.36%) |
Oct 25, 2012 | 40.92 | 41.33 | 40.52 | 41.19 | 197,254 | +0.53(+1.30%) |
Oct 24, 2012 | 41.42 | 41.67 | 40.63 | 40.66 | 245,584 | -0.32(-0.78%) |
Oct 23, 2012 | 41.53 | 41.72 | 40.88 | 40.98 | 306,627 | -0.96(-2.29%) |
Oct 19, 2012 | 42.47 | 43.04 | 41.55 | 41.94 | 301,434 | -0.64(-1.50%) |
Oct 18, 2012 | 42.34 | 42.69 | 41.63 | 42.58 | 233,379 | +0.34(+0.80%) |
Oct 17, 2012 | 42.22 | 42.96 | 41.45 | 42.24 | 291,053 | +0.28(+0.67%) |
Oct 16, 2012 | 42.07 | 42.44 | 41.00 | 41.96 | 374,637 | +0.17(+0.41%) |
Oct 15, 2012 | 40.19 | 41.95 | 39.97 | 41.79 | 409,000 | -0.48(-1.14%) |
Oct 12, 2012 | 43.07 | 43.25 | 41.99 | 42.27 | 221,260 | -0.85(-1.97%) |
Oct 11, 2012 | 43.11 | 43.74 | 42.71 | 43.12 | 110,368 | +0.20(+0.47%) |
Oct 10, 2012 | 43.60 | 43.78 | 42.71 | 42.92 | 135,736 | -0.81(-1.85%) |
Oct 09, 2012 | 44.10 | 44.10 | 43.15 | 43.73 | 381,248 | -0.38(-0.86%) |
Oct 08, 2012 | 43.88 | 44.17 | 43.32 | 44.11 | 263,256 | -0.05(-0.11%) |
Oct 05, 2012 | 44.43 | 44.49 | 43.70 | 44.16 | 221,353 | -0.03(-0.07%) |
Oct 04, 2012 | 44.28 | 44.81 | 43.70 | 44.19 | 243,157 | +0.23(+0.52%) |
Oct 03, 2012 | 43.28 | 44.39 | 43.25 | 43.96 | 480,853 | +2.13(+5.09%) |
Oct 02, 2012 | 42.58 | 42.84 | 41.78 | 41.83 | 205,695 | -0.52(-1.23%) |