Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.54 | 38.71 | 38.47 | 38.56 | 17,169 | +0.05(+0.13%) |
Sep 26, 2013 | 38.71 | 38.71 | 38.51 | 38.51 | 10,076 | -0.29(-0.75%) |
Sep 25, 2013 | 38.85 | 38.86 | 38.73 | 38.80 | 15,322 | +0.11(+0.28%) |
Sep 24, 2013 | 38.71 | 38.80 | 38.67 | 38.69 | 14,933 | -0.09(-0.23%) |
Sep 23, 2013 | 38.69 | 38.78 | 38.61 | 38.78 | 42,221 | +0.02(+0.05%) |
Sep 20, 2013 | 38.50 | 38.81 | 38.41 | 38.76 | 50,979 | +0.34(+0.88%) |
Sep 19, 2013 | 38.08 | 38.53 | 38.07 | 38.42 | 67,272 | +0.26(+0.68%) |
Sep 18, 2013 | 38.55 | 38.64 | 37.99 | 38.16 | 11,631 | -0.29(-0.75%) |
Sep 17, 2013 | 38.60 | 38.60 | 38.33 | 38.45 | 16,075 | -0.14(-0.36%) |
Sep 16, 2013 | 38.46 | 38.79 | 38.39 | 38.59 | 26,011 | -0.32(-0.82%) |
Sep 13, 2013 | 38.86 | 38.97 | 38.82 | 38.91 | 18,765 | -0.17(-0.44%) |
Sep 12, 2013 | 38.74 | 39.17 | 38.70 | 39.08 | 8,380 | +0.22(+0.57%) |
Sep 11, 2013 | 39.00 | 39.10 | 38.79 | 38.86 | 18,426 | -0.30(-0.77%) |
Sep 10, 2013 | 39.13 | 39.24 | 39.08 | 39.16 | 6,281 | -0.36(-0.91%) |
Sep 09, 2013 | 40.02 | 40.02 | 39.46 | 39.52 | 22,864 | -0.44(-1.10%) |
Sep 06, 2013 | 40.36 | 40.53 | 39.67 | 39.96 | 13,936 | +0.07(+0.18%) |
Sep 05, 2013 | 39.88 | 39.96 | 39.82 | 39.89 | 7,437 | -0.08(-0.20%) |
Sep 04, 2013 | 40.02 | 40.02 | 39.77 | 39.97 | 15,344 | -0.13(-0.32%) |
Sep 03, 2013 | 40.05 | 40.19 | 39.80 | 40.10 | 78,953 | -0.26(-0.64%) |
Aug 30, 2013 | 40.34 | 40.61 | 40.30 | 40.36 | 16,099 | +0.10(+0.25%) |
Aug 29, 2013 | 40.11 | 40.37 | 39.87 | 40.26 | 12,500 | +0.47(+1.18%) |
Aug 28, 2013 | 39.95 | 39.95 | 39.65 | 39.79 | 17,352 | -0.39(-0.97%) |
Aug 27, 2013 | 39.99 | 40.18 | 39.86 | 40.18 | 23,533 | +0.28(+0.70%) |
Aug 26, 2013 | 39.47 | 39.90 | 39.08 | 39.90 | 5,452 | +0.50(+1.27%) |
Aug 23, 2013 | 39.37 | 39.48 | 39.33 | 39.40 | 11,245 | -0.05(-0.13%) |
Aug 22, 2013 | 39.80 | 39.80 | 39.37 | 39.45 | 18,981 | -0.45(-1.13%) |
Aug 21, 2013 | 40.50 | 40.55 | 39.60 | 39.90 | 13,372 | -0.31(-0.77%) |
Aug 20, 2013 | 40.53 | 40.70 | 39.82 | 40.21 | 30,305 | -0.39(-0.96%) |
Aug 19, 2013 | 40.39 | 40.60 | 40.31 | 40.60 | 16,249 | +0.17(+0.42%) |
Aug 16, 2013 | 40.48 | 40.49 | 40.18 | 40.43 | 8,660 | -0.17(-0.42%) |
Aug 15, 2013 | 40.52 | 40.65 | 40.24 | 40.60 | 113,300 | +0.19(+0.47%) |
Aug 14, 2013 | 40.30 | 40.41 | 40.19 | 40.41 | 21,041 | +0.11(+0.27%) |
Aug 13, 2013 | 39.87 | 40.30 | 39.87 | 40.30 | 13,187 | +0.46(+1.15%) |
Aug 12, 2013 | 39.97 | 39.97 | 39.80 | 39.84 | 7,959 | +0.03(+0.08%) |
Aug 09, 2013 | 39.77 | 39.84 | 39.67 | 39.81 | 11,022 | +0.06(+0.15%) |
Aug 08, 2013 | 39.60 | 39.78 | 39.60 | 39.75 | 59,068 | -0.13(-0.33%) |
Aug 07, 2013 | 39.81 | 39.91 | 39.73 | 39.88 | 23,523 | -0.08(-0.20%) |
Aug 06, 2013 | 39.60 | 39.96 | 39.57 | 39.96 | 13,627 | +0.25(+0.63%) |
Aug 05, 2013 | 39.69 | 39.82 | 39.69 | 39.71 | 25,055 | -0.25(-0.63%) |
Aug 02, 2013 | 40.05 | 40.10 | 39.90 | 39.96 | 11,498 | -0.06(-0.15%) |
Aug 01, 2013 | 40.09 | 40.14 | 39.92 | 40.02 | 134,768 | -0.28(-0.69%) |
Jul 31, 2013 | 40.44 | 40.48 | 40.30 | 40.30 | 9,676 | -0.16(-0.40%) |
Jul 30, 2013 | 40.48 | 40.60 | 40.41 | 40.46 | 13,390 | -0.17(-0.42%) |
Jul 29, 2013 | 40.74 | 40.77 | 40.57 | 40.63 | 10,737 | -0.09(-0.22%) |
Jul 26, 2013 | 40.72 | 40.75 | 40.63 | 40.72 | 3,536 | -0.14(-0.34%) |
Jul 25, 2013 | 40.95 | 40.96 | 40.76 | 40.86 | 54,495 | -0.06(-0.15%) |
Jul 24, 2013 | 40.97 | 40.98 | 40.80 | 40.92 | 13,273 | -0.06(-0.15%) |
Jul 23, 2013 | 41.03 | 41.11 | 40.94 | 40.98 | 12,817 | -0.08(-0.19%) |
Jul 22, 2013 | 41.13 | 41.24 | 40.99 | 41.06 | 13,934 | -0.18(-0.44%) |
Jul 19, 2013 | 41.03 | 41.27 | 40.93 | 41.24 | 13,361 | +0.35(+0.86%) |
Jul 18, 2013 | 40.98 | 41.04 | 40.73 | 40.89 | 9,403 | -0.05(-0.12%) |
Jul 17, 2013 | 40.85 | 41.15 | 40.85 | 40.94 | 20,393 | -0.13(-0.32%) |
Jul 16, 2013 | 40.58 | 41.07 | 40.58 | 41.07 | 19,565 | +0.44(+1.08%) |
Jul 15, 2013 | 40.88 | 40.88 | 40.56 | 40.63 | 62,699 | -0.42(-1.02%) |
Jul 12, 2013 | 40.71 | 41.09 | 40.67 | 41.05 | 38,146 | +0.28(+0.69%) |
Jul 11, 2013 | 40.79 | 40.92 | 40.68 | 40.77 | 14,043 | -0.49(-1.19%) |
Jul 10, 2013 | 41.32 | 41.44 | 41.16 | 41.26 | 67,933 | -0.24(-0.58%) |
Jul 09, 2013 | 41.58 | 41.58 | 41.26 | 41.50 | 74,777 | -0.26(-0.62%) |
Jul 08, 2013 | 42.35 | 42.41 | 41.75 | 41.76 | 124,629 | -0.71(-1.67%) |
Jul 05, 2013 | 42.59 | 42.66 | 42.42 | 42.47 | 47,774 | -0.17(-0.40%) |
Jul 03, 2013 | 42.83 | 42.83 | 42.47 | 42.64 | 7,791 | -0.04(-0.09%) |
Jul 02, 2013 | 42.48 | 42.75 | 42.33 | 42.68 | 41,661 | +0.20(+0.48%) |
Jul 01, 2013 | 42.51 | 42.51 | 42.31 | 42.48 | 30,819 | -0.27(-0.64%) |
Jun 28, 2013 | 42.96 | 43.02 | 42.52 | 42.75 | 85,340 | -0.34(-0.79%) |
Jun 26, 2013 | 43.00 | 43.14 | 42.82 | 43.09 | 87,875 | +0.11(+0.26%) |
Jun 25, 2013 | 42.21 | 43.17 | 42.21 | 42.98 | 644,675 | -0.06(-0.14%) |
Jun 24, 2013 | 42.65 | 43.09 | 42.34 | 43.04 | 154,370 | +1.41(+3.39%) |
Jun 21, 2013 | 41.26 | 42.10 | 41.20 | 41.63 | 79,253 | -0.31(-0.74%) |
Jun 20, 2013 | 41.75 | 42.24 | 41.52 | 41.94 | 151,641 | +0.66(+1.60%) |
Jun 19, 2013 | 41.40 | 41.49 | 40.64 | 41.28 | 51,278 | -0.12(-0.29%) |
Jun 18, 2013 | 41.23 | 41.41 | 41.14 | 41.40 | 42,122 | +0.07(+0.17%) |
Jun 17, 2013 | 41.24 | 41.56 | 41.11 | 41.33 | 306,582 | -0.15(-0.36%) |
Jun 14, 2013 | 41.00 | 41.50 | 40.83 | 41.48 | 936,834 | +0.59(+1.44%) |
Jun 13, 2013 | 40.90 | 41.12 | 40.77 | 40.89 | 173,583 | -0.23(-0.56%) |
Jun 12, 2013 | 40.57 | 41.22 | 40.49 | 41.12 | 43,189 | +0.23(+0.56%) |
Jun 11, 2013 | 40.47 | 40.89 | 40.47 | 40.89 | 15,687 | +0.51(+1.26%) |
Jun 10, 2013 | 40.50 | 40.50 | 40.29 | 40.38 | 10,937 | -0.15(-0.37%) |
Jun 07, 2013 | 40.45 | 40.60 | 40.34 | 40.53 | 26,343 | -0.01(-0.02%) |
Jun 06, 2013 | 40.77 | 40.90 | 40.53 | 40.54 | 16,845 | -0.15(-0.37%) |
Jun 05, 2013 | 40.74 | 40.86 | 40.57 | 40.69 | 40,614 | +0.18(+0.44%) |
Jun 04, 2013 | 40.53 | 40.66 | 40.42 | 40.51 | 16,282 | -0.06(-0.15%) |
Jun 03, 2013 | 40.50 | 40.65 | 40.47 | 40.57 | 17,928 | +0.42(+1.05%) |
May 31, 2013 | 40.07 | 40.15 | 39.99 | 40.15 | 40,685 | +0.19(+0.48%) |
May 30, 2013 | 40.12 | 40.13 | 39.82 | 39.96 | 6,791 | +0.20(+0.50%) |
May 29, 2013 | 40.05 | 40.05 | 39.71 | 39.76 | 381,298 | -0.36(-0.90%) |
May 28, 2013 | 40.14 | 40.20 | 40.07 | 40.12 | 4,351 | +0.05(+0.13%) |
May 24, 2013 | 40.11 | 40.14 | 39.87 | 40.07 | 18,084 | +0.12(+0.30%) |
May 23, 2013 | 39.97 | 40.03 | 39.83 | 39.95 | 18,232 | +0.09(+0.23%) |
May 22, 2013 | 40.04 | 40.06 | 39.82 | 39.86 | 49,239 | -0.27(-0.68%) |
May 21, 2013 | 39.87 | 40.14 | 39.82 | 40.13 | 24,933 | +0.35(+0.89%) |
May 20, 2013 | 39.57 | 39.80 | 39.56 | 39.78 | 110,453 | +0.20(+0.50%) |
May 17, 2013 | 39.46 | 39.85 | 39.46 | 39.58 | 21,447 | +0.07(+0.18%) |
May 16, 2013 | 39.49 | 39.60 | 39.40 | 39.51 | 16,348 | +0.07(+0.18%) |
May 15, 2013 | 39.46 | 39.56 | 39.39 | 39.44 | 28,414 | +0.00(+0.00%) |
May 13, 2013 | 39.20 | 39.44 | 39.20 | 39.44 | 21,901 | +0.26(+0.66%) |
May 10, 2013 | 38.91 | 39.26 | 38.86 | 39.18 | 94,505 | +0.38(+0.98%) |
May 09, 2013 | 38.73 | 38.90 | 38.61 | 38.80 | 160,370 | +0.20(+0.52%) |
May 08, 2013 | 38.58 | 38.69 | 38.49 | 38.60 | 31,978 | -0.02(-0.05%) |
May 07, 2013 | 38.64 | 38.71 | 38.60 | 38.62 | 17,327 | -0.27(-0.69%) |
May 06, 2013 | 39.22 | 39.31 | 38.85 | 38.89 | 6,656 | -0.32(-0.82%) |
May 03, 2013 | 39.08 | 39.34 | 39.03 | 39.21 | 63,093 | +0.06(+0.15%) |
May 02, 2013 | 39.46 | 39.46 | 39.03 | 39.15 | 22,978 | -0.15(-0.38%) |
May 01, 2013 | 39.03 | 39.31 | 39.01 | 39.30 | 26,041 | +0.43(+1.11%) |
Apr 30, 2013 | 39.05 | 39.18 | 38.80 | 38.87 | 78,635 | -0.09(-0.23%) |
Apr 29, 2013 | 38.93 | 39.05 | 38.60 | 38.96 | 113,109 | -0.22(-0.56%) |
Apr 26, 2013 | 39.31 | 39.31 | 39.12 | 39.18 | 18,167 | -0.13(-0.33%) |
Apr 25, 2013 | 39.12 | 39.31 | 38.96 | 39.31 | 36,106 | +0.00(+0.00%) |
Apr 24, 2013 | 39.40 | 39.45 | 39.21 | 39.31 | 19,974 | -0.27(-0.68%) |
Apr 23, 2013 | 39.47 | 40.98 | 39.47 | 39.58 | 22,511 | -0.76(-1.88%) |
Apr 22, 2013 | 40.79 | 40.82 | 39.94 | 40.34 | 9,289 | -0.22(-0.54%) |
Apr 19, 2013 | 40.29 | 40.65 | 40.29 | 40.56 | 67,234 | +0.35(+0.87%) |
Apr 18, 2013 | 40.03 | 40.64 | 39.99 | 40.21 | 36,447 | +0.09(+0.22%) |
Apr 17, 2013 | 40.17 | 40.39 | 39.84 | 40.12 | 43,263 | +0.40(+1.01%) |
Apr 16, 2013 | 39.98 | 40.12 | 39.62 | 39.72 | 55,726 | -0.37(-0.92%) |
Apr 15, 2013 | 40.35 | 40.48 | 40.00 | 40.09 | 31,336 | -0.28(-0.70%) |
Apr 12, 2013 | 40.59 | 40.64 | 40.37 | 40.37 | 13,358 | -0.21(-0.51%) |
Apr 11, 2013 | 40.48 | 40.59 | 40.34 | 40.58 | 24,946 | +0.12(+0.31%) |
Apr 10, 2013 | 40.43 | 40.52 | 40.36 | 40.46 | 14,210 | -0.13(-0.33%) |
Apr 09, 2013 | 40.57 | 40.85 | 40.51 | 40.59 | 13,736 | -0.22(-0.53%) |
Apr 08, 2013 | 40.72 | 41.06 | 40.71 | 40.81 | 15,419 | -0.35(-0.85%) |
Apr 05, 2013 | 41.56 | 41.63 | 41.16 | 41.16 | 9,800 | +0.24(+0.58%) |
Apr 04, 2013 | 40.91 | 41.17 | 40.90 | 40.92 | 23,736 | -0.12(-0.29%) |
Apr 03, 2013 | 41.21 | 41.23 | 40.94 | 41.04 | 12,642 | -0.30(-0.73%) |
Apr 02, 2013 | 41.10 | 41.34 | 41.09 | 41.34 | 10,627 | +0.16(+0.39%) |
Apr 01, 2013 | 41.23 | 41.23 | 41.00 | 41.18 | 15,220 | +0.13(+0.32%) |
Mar 28, 2013 | 41.08 | 41.10 | 40.96 | 41.05 | 106,954 | +0.04(+0.09%) |
Mar 27, 2013 | 40.93 | 41.07 | 40.88 | 41.01 | 37,255 | +0.09(+0.21%) |
Mar 26, 2013 | 40.72 | 40.96 | 40.72 | 40.93 | 18,007 | -0.15(-0.37%) |
Mar 25, 2013 | 41.13 | 41.52 | 41.04 | 41.08 | 19,989 | -0.11(-0.27%) |
Mar 22, 2013 | 41.15 | 41.24 | 41.00 | 41.19 | 11,120 | -0.10(-0.24%) |
Mar 21, 2013 | 41.39 | 41.60 | 41.26 | 41.29 | 1,183,562 | +0.15(+0.36%) |
Mar 20, 2013 | 40.77 | 41.14 | 40.62 | 41.14 | 18,204 | +0.41(+1.01%) |
Mar 19, 2013 | 41.06 | 41.09 | 40.60 | 40.73 | 22,462 | -0.10(-0.24%) |
Mar 18, 2013 | 41.27 | 41.27 | 40.83 | 40.83 | 13,212 | -0.27(-0.66%) |
Mar 15, 2013 | 40.99 | 41.10 | 40.94 | 41.10 | 27,097 | +0.08(+0.20%) |
Mar 14, 2013 | 40.98 | 41.10 | 40.94 | 41.02 | 16,468 | +0.18(+0.44%) |
Mar 13, 2013 | 40.90 | 40.96 | 40.67 | 40.84 | 21,460 | +0.11(+0.27%) |
Mar 12, 2013 | 40.75 | 40.77 | 40.50 | 40.73 | 73,299 | -0.04(-0.10%) |
Mar 11, 2013 | 40.56 | 40.84 | 40.37 | 40.77 | 18,317 | +0.39(+0.97%) |
Mar 08, 2013 | 40.34 | 40.53 | 40.15 | 40.38 | 29,279 | +0.20(+0.50%) |
Mar 07, 2013 | 40.11 | 40.29 | 40.01 | 40.18 | 103,129 | -0.06(-0.15%) |
Mar 06, 2013 | 40.30 | 40.39 | 40.15 | 40.24 | 51,937 | -0.21(-0.52%) |
Mar 05, 2013 | 40.30 | 40.64 | 40.30 | 40.45 | 32,659 | -0.12(-0.30%) |
Mar 04, 2013 | 40.83 | 40.84 | 40.45 | 40.57 | 18,069 | -0.30(-0.73%) |
Mar 01, 2013 | 41.11 | 41.49 | 40.40 | 40.87 | 294,149 | +0.09(+0.22%) |
Feb 28, 2013 | 40.24 | 40.78 | 40.22 | 40.78 | 58,717 | +0.28(+0.69%) |
Feb 27, 2013 | 41.04 | 41.06 | 40.26 | 40.50 | 49,074 | -0.46(-1.12%) |
Feb 26, 2013 | 41.14 | 41.49 | 40.71 | 40.96 | 51,399 | -0.06(-0.15%) |
Feb 22, 2013 | 41.23 | 41.46 | 40.96 | 41.02 | 35,393 | -0.34(-0.82%) |
Feb 21, 2013 | 41.26 | 41.54 | 41.05 | 41.36 | 107,677 | +0.12(+0.29%) |
Feb 20, 2013 | 41.56 | 41.77 | 41.24 | 41.24 | 50,261 | -0.52(-1.25%) |
Feb 19, 2013 | 41.99 | 42.00 | 41.67 | 41.76 | 46,251 | -0.28(-0.67%) |
Feb 15, 2013 | 41.84 | 42.15 | 41.83 | 42.04 | 38,084 | +0.19(+0.45%) |
Feb 14, 2013 | 41.83 | 42.00 | 41.78 | 41.85 | 40,898 | +0.21(+0.50%) |
Feb 13, 2013 | 41.58 | 41.84 | 41.53 | 41.64 | 21,189 | -0.15(-0.36%) |
Feb 12, 2013 | 41.66 | 41.83 | 41.51 | 41.79 | 34,353 | +0.04(+0.10%) |
Feb 11, 2013 | 41.80 | 41.98 | 41.75 | 41.75 | 25,260 | -0.25(-0.60%) |
Feb 08, 2013 | 42.04 | 42.16 | 41.97 | 42.00 | 17,555 | -0.13(-0.31%) |
Feb 07, 2013 | 42.09 | 42.29 | 41.99 | 42.13 | 25,559 | -0.08(-0.19%) |
Feb 06, 2013 | 41.95 | 42.45 | 41.95 | 42.21 | 48,873 | -0.27(-0.64%) |
Feb 04, 2013 | 42.03 | 42.52 | 41.78 | 42.48 | 70,512 | +0.48(+1.14%) |
Feb 01, 2013 | 41.92 | 42.11 | 41.90 | 42.00 | 144,875 | +0.14(+0.33%) |
Jan 31, 2013 | 41.94 | 42.00 | 41.53 | 41.86 | 345,806 | +0.07(+0.16%) |
Jan 30, 2013 | 41.70 | 41.87 | 41.39 | 41.79 | 52,403 | +0.01(+0.03%) |
Jan 29, 2013 | 41.62 | 41.78 | 41.53 | 41.78 | 31,326 | +0.30(+0.72%) |
Jan 28, 2013 | 41.78 | 41.80 | 41.45 | 41.48 | 28,111 | -0.34(-0.81%) |
Jan 25, 2013 | 41.88 | 41.94 | 41.74 | 41.82 | 97,543 | -0.20(-0.48%) |
Jan 24, 2013 | 42.18 | 42.21 | 41.85 | 42.02 | 36,636 | +0.03(+0.07%) |
Jan 23, 2013 | 42.43 | 42.43 | 41.83 | 41.99 | 751,576 | -0.67(-1.57%) |
Jan 22, 2013 | 42.83 | 42.87 | 42.54 | 42.66 | 42,233 | -0.48(-1.11%) |
Jan 18, 2013 | 43.06 | 43.24 | 42.88 | 43.14 | 15,838 | -0.27(-0.62%) |
Jan 17, 2013 | 43.56 | 43.66 | 43.31 | 43.41 | 18,118 | -0.10(-0.23%) |
Jan 16, 2013 | 43.44 | 43.69 | 43.43 | 43.51 | 25,081 | +0.10(+0.23%) |
Jan 15, 2013 | 43.30 | 43.47 | 43.25 | 43.41 | 49,342 | -0.01(-0.02%) |
Jan 14, 2013 | 43.56 | 43.85 | 43.39 | 43.42 | 24,480 | -0.26(-0.60%) |
Jan 11, 2013 | 43.87 | 43.87 | 43.55 | 43.68 | 13,204 | -0.17(-0.39%) |
Jan 10, 2013 | 43.72 | 43.87 | 43.65 | 43.85 | 46,750 | -0.22(-0.50%) |
Jan 09, 2013 | 44.08 | 44.35 | 43.76 | 44.07 | 24,193 | -0.24(-0.54%) |
Jan 08, 2013 | 44.11 | 44.41 | 44.08 | 44.31 | 29,423 | +0.36(+0.82%) |
Jan 07, 2013 | 43.70 | 44.03 | 43.70 | 43.95 | 68,770 | +0.25(+0.57%) |
Jan 04, 2013 | 43.55 | 43.80 | 43.47 | 43.70 | 626,458 | -0.25(-0.57%) |
Jan 03, 2013 | 43.59 | 43.97 | 43.23 | 43.95 | 70,437 | +0.04(+0.09%) |
Jan 02, 2013 | 44.66 | 44.73 | 43.87 | 43.91 | 54,839 | -2.13(-4.63%) |
Dec 31, 2012 | 45.98 | 46.83 | 45.60 | 46.04 | 86,701 | -0.36(-0.78%) |
Dec 28, 2012 | 46.46 | 46.69 | 46.30 | 46.40 | 71,766 | +0.18(+0.39%) |
Dec 27, 2012 | 46.33 | 46.99 | 46.04 | 46.22 | 105,348 | -0.25(-0.54%) |
Dec 26, 2012 | 46.25 | 46.72 | 46.22 | 46.47 | 25,899 | +0.09(+0.19%) |
Dec 24, 2012 | 46.37 | 46.60 | 46.26 | 46.38 | 21,827 | +0.26(+0.56%) |
Dec 21, 2012 | 46.44 | 46.55 | 45.91 | 46.12 | 50,440 | +0.12(+0.27%) |
Dec 20, 2012 | 45.57 | 46.05 | 44.64 | 46.00 | 217,177 | -0.15(-0.33%) |
Dec 19, 2012 | 45.30 | 46.18 | 45.30 | 46.15 | 610,994 | +0.70(+1.54%) |
Dec 18, 2012 | 46.01 | 46.19 | 45.37 | 45.45 | 53,543 | -0.58(-1.26%) |
Dec 17, 2012 | 47.00 | 47.12 | 45.97 | 46.03 | 69,994 | -0.97(-2.06%) |
Dec 14, 2012 | 46.78 | 47.01 | 46.63 | 47.00 | 100,792 | +0.16(+0.34%) |
Dec 13, 2012 | 46.40 | 46.91 | 46.20 | 46.84 | 22,821 | +0.27(+0.58%) |
Dec 12, 2012 | 46.24 | 46.57 | 46.00 | 46.57 | 180,809 | +0.29(+0.63%) |
Dec 11, 2012 | 46.14 | 46.45 | 46.08 | 46.28 | 34,853 | -0.19(-0.41%) |
Dec 10, 2012 | 46.69 | 46.75 | 46.43 | 46.47 | 23,468 | -0.26(-0.55%) |
Dec 07, 2012 | 46.86 | 47.03 | 46.57 | 46.73 | 20,087 | -0.34(-0.72%) |
Dec 06, 2012 | 47.08 | 47.31 | 46.95 | 47.07 | 35,984 | -0.12(-0.25%) |
Dec 05, 2012 | 47.62 | 47.72 | 46.88 | 47.19 | 38,073 | -0.27(-0.57%) |
Dec 04, 2012 | 47.73 | 47.73 | 47.38 | 47.46 | 40,731 | -0.57(-1.19%) |
Nov 30, 2012 | 47.70 | 48.22 | 47.58 | 48.03 | 26,756 | +0.11(+0.23%) |
Nov 29, 2012 | 47.90 | 47.98 | 47.77 | 47.92 | 14,818 | -0.10(-0.21%) |
Nov 28, 2012 | 48.18 | 48.26 | 47.74 | 48.02 | 35,681 | -0.14(-0.30%) |
Nov 27, 2012 | 48.07 | 48.24 | 47.92 | 48.16 | 19,120 | +0.19(+0.41%) |
Nov 26, 2012 | 48.12 | 48.21 | 47.84 | 47.97 | 81,315 | +0.01(+0.02%) |
Nov 23, 2012 | 48.19 | 48.49 | 47.82 | 47.96 | 7,762 | -0.38(-0.79%) |
Nov 21, 2012 | 48.26 | 48.39 | 48.15 | 48.34 | 46,814 | +0.09(+0.19%) |
Nov 20, 2012 | 48.48 | 48.54 | 48.19 | 48.25 | 37,143 | -0.33(-0.68%) |
Nov 19, 2012 | 49.06 | 49.06 | 48.56 | 48.58 | 35,898 | -0.59(-1.20%) |
Nov 16, 2012 | 49.66 | 50.11 | 49.16 | 49.17 | 45,773 | -0.44(-0.88%) |
Nov 15, 2012 | 49.55 | 49.67 | 49.30 | 49.61 | 27,762 | -0.14(-0.29%) |
Nov 14, 2012 | 49.43 | 49.75 | 49.30 | 49.75 | 26,918 | +0.05(+0.10%) |
Nov 13, 2012 | 49.90 | 49.90 | 49.31 | 49.70 | 63,605 | +0.06(+0.12%) |
Nov 12, 2012 | 49.96 | 49.97 | 49.50 | 49.64 | 15,417 | -0.31(-0.62%) |
Nov 09, 2012 | 49.86 | 50.03 | 49.42 | 49.95 | 122,987 | +0.35(+0.71%) |
Nov 08, 2012 | 49.11 | 49.60 | 49.08 | 49.60 | 28,590 | +0.17(+0.34%) |
Nov 07, 2012 | 48.96 | 49.88 | 48.96 | 49.43 | 75,920 | +0.46(+0.94%) |
Nov 06, 2012 | 49.27 | 49.35 | 48.60 | 48.97 | 30,014 | -0.44(-0.89%) |
Nov 05, 2012 | 49.76 | 49.76 | 49.05 | 49.41 | 57,860 | -0.01(-0.02%) |
Nov 02, 2012 | 48.59 | 49.42 | 48.42 | 49.42 | 84,529 | +0.90(+1.86%) |
Nov 01, 2012 | 49.37 | 49.47 | 48.33 | 48.52 | 25,735 | -1.20(-2.42%) |
Oct 31, 2012 | 49.51 | 50.00 | 49.26 | 49.72 | 37,372 | -0.03(-0.06%) |
Oct 26, 2012 | 49.64 | 49.75 | 49.75 | 49.75 | 15,700 | +0.30(+0.61%) |
Oct 25, 2012 | 49.25 | 49.85 | 49.25 | 49.45 | 34,652 | -0.30(-0.60%) |
Oct 24, 2012 | 49.91 | 49.91 | 49.51 | 49.75 | 102,757 | -0.56(-1.11%) |
Oct 23, 2012 | 50.68 | 51.00 | 50.20 | 50.31 | 80,750 | -0.02(-0.04%) |
Oct 19, 2012 | 49.84 | 50.52 | 49.72 | 50.33 | 25,911 | +0.27(+0.54%) |
Oct 18, 2012 | 50.06 | 50.09 | 49.76 | 50.06 | 20,483 | +0.14(+0.28%) |
Oct 17, 2012 | 50.22 | 50.22 | 49.87 | 49.92 | 30,465 | -0.24(-0.48%) |
Oct 16, 2012 | 50.15 | 50.26 | 49.91 | 50.16 | 40,128 | +0.07(+0.14%) |
Oct 15, 2012 | 50.00 | 50.35 | 49.90 | 50.09 | 51,136 | -0.09(-0.18%) |
Oct 12, 2012 | 50.54 | 50.67 | 50.18 | 50.18 | 13,968 | -0.68(-1.33%) |
Oct 11, 2012 | 50.98 | 51.01 | 50.55 | 50.86 | 14,425 | -0.61(-1.19%) |
Oct 10, 2012 | 51.16 | 51.52 | 51.10 | 51.47 | 22,333 | +0.19(+0.37%) |
Oct 09, 2012 | 51.39 | 51.50 | 51.17 | 51.28 | 15,698 | -0.18(-0.35%) |
Oct 08, 2012 | 51.63 | 51.73 | 51.46 | 51.46 | 6,394 | -0.15(-0.29%) |
Oct 05, 2012 | 51.59 | 51.68 | 51.47 | 51.61 | 16,759 | -0.22(-0.42%) |
Oct 04, 2012 | 51.91 | 51.92 | 51.65 | 51.83 | 15,369 | -0.26(-0.50%) |
Oct 03, 2012 | 52.18 | 52.24 | 51.78 | 52.09 | 70,022 | -0.24(-0.46%) |
Oct 02, 2012 | 52.31 | 52.40 | 52.03 | 52.33 | 33,608 | -0.24(-0.46%) |