Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.05 | 56.51 | 55.71 | 56.26 | 3,589,824 | -0.15(-0.26%) |
Sep 27, 2013 | 56.26 | 56.56 | 56.15 | 56.41 | 2,646,691 | -0.16(-0.29%) |
Sep 26, 2013 | 56.53 | 57.16 | 56.38 | 56.57 | 2,224,072 | -0.06(-0.10%) |
Sep 25, 2013 | 56.24 | 57.01 | 55.98 | 56.63 | 3,869,774 | +0.57(+1.02%) |
Sep 24, 2013 | 55.93 | 56.78 | 55.53 | 56.06 | 3,926,791 | +0.03(+0.06%) |
Sep 23, 2013 | 56.27 | 56.34 | 55.63 | 56.02 | 3,160,453 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.93 | 56.43 | 56.55 | 4,043,371 | +0.05(+0.09%) |
Sep 19, 2013 | 56.92 | 57.10 | 56.35 | 56.51 | 2,325,535 | -0.20(-0.35%) |
Sep 18, 2013 | 56.44 | 57.01 | 56.22 | 56.70 | 3,229,884 | +0.13(+0.23%) |
Sep 17, 2013 | 55.58 | 56.67 | 55.52 | 56.57 | 4,040,363 | +1.20(+2.17%) |
Sep 16, 2013 | 55.79 | 56.23 | 55.23 | 55.37 | 3,739,673 | +0.13(+0.24%) |
Sep 13, 2013 | 55.62 | 55.80 | 55.10 | 55.24 | 2,383,022 | -0.38(-0.68%) |
Sep 12, 2013 | 55.30 | 55.81 | 55.29 | 55.61 | 3,556,555 | +0.27(+0.49%) |
Sep 11, 2013 | 55.56 | 55.74 | 55.11 | 55.34 | 2,706,943 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.67 | 54.68 | 55.53 | 3,142,435 | +1.14(+2.09%) |
Sep 09, 2013 | 53.60 | 54.41 | 53.48 | 54.39 | 2,263,487 | +0.88(+1.65%) |
Sep 06, 2013 | 53.72 | 53.80 | 52.66 | 53.51 | 2,076,738 | -0.16(-0.30%) |
Sep 05, 2013 | 53.20 | 54.00 | 53.13 | 53.67 | 2,216,056 | +0.45(+0.85%) |
Sep 04, 2013 | 52.66 | 53.36 | 52.55 | 53.22 | 2,175,442 | +0.52(+0.98%) |
Sep 03, 2013 | 53.45 | 53.69 | 52.37 | 52.71 | 2,153,231 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.95 | 52.58 | 52.83 | 2,475,579 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.07 | 52.13 | 52.69 | 2,010,058 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.09 | 52.41 | 3,711,612 | -0.22(-0.42%) |
Aug 27, 2013 | 53.52 | 53.72 | 52.50 | 52.63 | 3,475,743 | -1.38(-2.56%) |
Aug 26, 2013 | 54.49 | 54.68 | 54.02 | 54.02 | 1,649,615 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,404,043 | -0.01(-0.02%) |
Aug 22, 2013 | 54.49 | 54.86 | 54.17 | 54.57 | 1,783,344 | +0.43(+0.79%) |
Aug 21, 2013 | 54.33 | 54.69 | 53.90 | 54.15 | 2,257,921 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.87 | 53.75 | 54.50 | 2,421,076 | +0.56(+1.03%) |
Aug 19, 2013 | 54.73 | 55.02 | 53.93 | 53.94 | 2,622,028 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.40 | 54.71 | 54.97 | 2,936,991 | +0.12(+0.22%) |
Aug 15, 2013 | 55.72 | 55.86 | 54.69 | 54.84 | 3,223,719 | -1.10(-1.97%) |
Aug 14, 2013 | 56.02 | 56.28 | 55.93 | 55.95 | 1,814,223 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.58 | 56.11 | 1,692,690 | +0.11(+0.20%) |
Aug 12, 2013 | 55.65 | 56.06 | 55.44 | 56.00 | 2,063,441 | +0.16(+0.28%) |
Aug 09, 2013 | 55.99 | 56.33 | 55.79 | 55.84 | 2,934,835 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.79 | 56.00 | 3,320,821 | +0.40(+0.72%) |
Aug 07, 2013 | 56.50 | 56.50 | 55.55 | 55.60 | 4,882,566 | -1.11(-1.96%) |
Aug 06, 2013 | 56.83 | 56.91 | 56.34 | 56.71 | 3,243,799 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.58 | 56.88 | 2,441,579 | -0.07(-0.13%) |
Aug 02, 2013 | 56.85 | 57.06 | 56.76 | 56.96 | 3,097,518 | -0.09(-0.16%) |
Aug 01, 2013 | 56.87 | 57.12 | 56.38 | 57.05 | 3,872,800 | +0.80(+1.43%) |
Jul 31, 2013 | 56.33 | 56.65 | 55.82 | 56.24 | 6,489,018 | -0.12(-0.22%) |
Jul 30, 2013 | 56.20 | 56.41 | 55.62 | 56.37 | 4,080,421 | +0.59(+1.05%) |
Jul 29, 2013 | 55.76 | 55.85 | 55.56 | 55.78 | 2,383,301 | -0.25(-0.45%) |
Jul 26, 2013 | 55.82 | 56.04 | 55.30 | 56.03 | 3,128,439 | +0.03(+0.06%) |
Jul 25, 2013 | 55.46 | 56.03 | 54.80 | 56.00 | 4,559,271 | +0.00(+0.00%) |
Jul 24, 2013 | 56.34 | 56.63 | 55.96 | 56.00 | 2,688,678 | -0.24(-0.42%) |
Jul 23, 2013 | 56.42 | 56.51 | 56.06 | 56.24 | 2,966,845 | -0.15(-0.26%) |
Jul 22, 2013 | 56.42 | 56.55 | 56.06 | 56.38 | 3,924,776 | +0.04(+0.07%) |
Jul 19, 2013 | 56.28 | 57.04 | 55.59 | 56.34 | 6,474,151 | +1.70(+3.12%) |
Jul 18, 2013 | 54.52 | 55.02 | 54.13 | 54.64 | 4,714,680 | +0.20(+0.37%) |
Jul 17, 2013 | 54.41 | 54.65 | 53.76 | 54.44 | 3,304,161 | +0.10(+0.18%) |
Jul 16, 2013 | 54.40 | 54.66 | 53.73 | 54.34 | 2,422,174 | -0.14(-0.25%) |
Jul 15, 2013 | 55.11 | 55.17 | 53.92 | 54.48 | 2,488,020 | +0.03(+0.06%) |
Jul 12, 2013 | 53.77 | 54.57 | 53.64 | 54.44 | 2,690,869 | +0.81(+1.52%) |
Jul 11, 2013 | 53.55 | 53.73 | 53.05 | 53.63 | 3,437,327 | +0.73(+1.39%) |
Jul 10, 2013 | 53.40 | 53.40 | 52.64 | 52.89 | 3,853,056 | -0.51(-0.95%) |
Jul 09, 2013 | 53.73 | 53.90 | 53.27 | 53.40 | 3,547,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.84 | 54.05 | 53.20 | 53.41 | 4,039,363 | -0.10(-0.18%) |
Jul 05, 2013 | 52.59 | 53.51 | 52.39 | 53.51 | 3,007,903 | +1.42(+2.72%) |
Jul 03, 2013 | 52.01 | 52.26 | 51.61 | 52.09 | 1,854,928 | -0.26(-0.50%) |
Jul 02, 2013 | 51.86 | 52.74 | 51.82 | 52.35 | 6,087,163 | +0.53(+1.02%) |
Jul 01, 2013 | 51.48 | 52.15 | 51.41 | 51.82 | 3,588,492 | +0.64(+1.24%) |
Jun 28, 2013 | 50.86 | 51.43 | 50.34 | 51.18 | 4,535,360 | +0.10(+0.19%) |
Jun 27, 2013 | 50.52 | 51.34 | 50.39 | 51.09 | 3,253,821 | +0.91(+1.82%) |
Jun 26, 2013 | 50.20 | 50.43 | 49.83 | 50.17 | 3,373,840 | +0.37(+0.75%) |
Jun 25, 2013 | 49.31 | 50.05 | 49.24 | 49.80 | 3,590,834 | +0.93(+1.90%) |
Jun 24, 2013 | 49.65 | 49.71 | 48.74 | 48.87 | 3,861,994 | -1.13(-2.27%) |
Jun 21, 2013 | 50.60 | 50.65 | 49.47 | 50.00 | 5,640,057 | -0.21(-0.42%) |
Jun 20, 2013 | 50.30 | 50.93 | 50.03 | 50.21 | 6,409,385 | -0.15(-0.31%) |
Jun 19, 2013 | 50.73 | 50.84 | 50.21 | 50.37 | 4,468,640 | -0.24(-0.47%) |
Jun 18, 2013 | 50.47 | 50.75 | 50.35 | 50.60 | 4,493,595 | +0.08(+0.16%) |
Jun 17, 2013 | 50.05 | 50.56 | 49.60 | 50.52 | 4,830,903 | +0.81(+1.62%) |
Jun 14, 2013 | 50.69 | 50.70 | 49.37 | 49.72 | 4,297,172 | -1.09(-2.15%) |
Jun 13, 2013 | 50.06 | 50.93 | 49.84 | 50.81 | 2,964,205 | +0.79(+1.58%) |
Jun 12, 2013 | 50.41 | 50.61 | 49.81 | 50.02 | 2,525,634 | -0.07(-0.13%) |
Jun 11, 2013 | 50.44 | 50.66 | 49.93 | 50.08 | 3,220,386 | -0.88(-1.73%) |
Jun 10, 2013 | 50.80 | 51.29 | 50.67 | 50.96 | 2,786,677 | +0.17(+0.34%) |
Jun 07, 2013 | 49.96 | 50.84 | 49.91 | 50.79 | 4,522,651 | +1.27(+2.57%) |
Jun 06, 2013 | 49.00 | 49.54 | 48.62 | 49.52 | 3,608,079 | +0.47(+0.96%) |
Jun 05, 2013 | 49.77 | 50.00 | 48.80 | 49.05 | 4,279,220 | -0.87(-1.75%) |
Jun 04, 2013 | 50.43 | 50.74 | 49.80 | 49.92 | 3,499,362 | -0.53(-1.05%) |
Jun 03, 2013 | 49.86 | 50.52 | 49.56 | 50.45 | 4,044,579 | +0.80(+1.61%) |
May 31, 2013 | 50.58 | 50.62 | 49.65 | 49.65 | 6,547,547 | -1.22(-2.40%) |
May 30, 2013 | 50.30 | 51.32 | 50.15 | 50.87 | 6,568,729 | +0.68(+1.35%) |
May 29, 2013 | 49.97 | 50.54 | 49.77 | 50.20 | 4,808,324 | -0.17(-0.34%) |
May 28, 2013 | 50.52 | 50.96 | 50.31 | 50.37 | 6,445,074 | +0.55(+1.11%) |
May 24, 2013 | 49.55 | 49.89 | 49.30 | 49.81 | 4,789,457 | -0.09(-0.18%) |
May 23, 2013 | 49.69 | 50.25 | 49.30 | 49.90 | 4,342,740 | -0.24(-0.49%) |
May 22, 2013 | 50.63 | 51.85 | 49.90 | 50.15 | 7,178,924 | -0.46(-0.92%) |
May 21, 2013 | 50.41 | 50.86 | 50.19 | 50.61 | 4,097,855 | +0.24(+0.49%) |
May 20, 2013 | 49.48 | 50.58 | 49.48 | 50.37 | 4,440,398 | +0.80(+1.61%) |
May 17, 2013 | 48.49 | 49.67 | 48.39 | 49.57 | 5,041,430 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.89 | 48.06 | 48.20 | 4,389,107 | -0.78(-1.60%) |
May 15, 2013 | 48.56 | 49.12 | 48.35 | 48.98 | 3,935,413 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.50 | 47.67 | 47.92 | 2,921,374 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.49 | 47.95 | 48.49 | 3,341,984 | +0.29(+0.61%) |
May 09, 2013 | 48.64 | 48.64 | 47.95 | 48.20 | 3,150,011 | -0.32(-0.66%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,955 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.90 | 3,991,268 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,206,412 | +0.43(+0.91%) |
May 03, 2013 | 47.59 | 47.78 | 47.35 | 47.45 | 5,058,546 | +0.28(+0.58%) |
May 02, 2013 | 46.48 | 47.28 | 46.26 | 47.17 | 4,386,813 | +0.67(+1.45%) |
May 01, 2013 | 46.85 | 46.91 | 46.35 | 46.50 | 3,394,446 | -0.35(-0.74%) |
Apr 30, 2013 | 46.61 | 46.97 | 46.48 | 46.85 | 3,970,855 | +0.22(+0.47%) |
Apr 29, 2013 | 46.46 | 46.68 | 46.38 | 46.63 | 5,746,365 | +0.29(+0.63%) |
Apr 26, 2013 | 46.35 | 46.39 | 46.22 | 46.34 | 4,225,304 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.66 | 46.04 | 46.24 | 5,308,297 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.26 | 6,890,886 | +0.58(+1.28%) |
Apr 23, 2013 | 45.43 | 45.88 | 44.99 | 45.68 | 6,209,651 | +0.79(+1.77%) |
Apr 22, 2013 | 45.64 | 45.68 | 44.70 | 44.89 | 5,671,316 | -0.66(-1.44%) |
Apr 19, 2013 | 44.57 | 45.80 | 44.11 | 45.54 | 16,488,129 | +2.74(+6.40%) |
Apr 18, 2013 | 42.85 | 43.19 | 42.44 | 42.80 | 6,766,758 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.07 | 42.52 | 42.78 | 6,636,558 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.77 | 43.24 | 5,883,393 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.10 | 43.02 | 43.05 | 6,949,478 | -1.26(-2.85%) |
Apr 12, 2013 | 44.26 | 44.43 | 43.71 | 44.32 | 4,965,685 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.26 | 44.42 | 44.45 | 5,502,284 | -0.76(-1.69%) |
Apr 10, 2013 | 45.37 | 45.81 | 45.19 | 45.21 | 4,504,603 | -0.04(-0.09%) |
Apr 09, 2013 | 45.00 | 45.53 | 44.92 | 45.25 | 5,538,779 | +0.32(+0.72%) |
Apr 08, 2013 | 44.25 | 44.98 | 44.04 | 44.93 | 3,394,746 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.46 | 43.64 | 44.36 | 4,538,868 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.70 | 43.85 | 44.65 | 5,980,064 | +0.74(+1.68%) |
Apr 03, 2013 | 44.29 | 44.36 | 43.73 | 43.91 | 5,098,119 | -0.38(-0.86%) |
Apr 02, 2013 | 43.66 | 44.34 | 43.66 | 44.29 | 5,009,133 | +0.77(+1.77%) |
Apr 01, 2013 | 44.64 | 44.64 | 43.33 | 43.52 | 4,096,221 | -1.03(-2.31%) |
Mar 28, 2013 | 44.39 | 44.59 | 44.31 | 44.55 | 3,265,527 | +0.11(+0.24%) |
Mar 27, 2013 | 44.31 | 44.76 | 44.25 | 44.45 | 3,121,805 | -0.19(-0.44%) |
Mar 26, 2013 | 44.51 | 45.02 | 44.47 | 44.64 | 6,003,557 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.36 | 43.70 | 44.26 | 5,599,382 | +0.40(+0.91%) |
Mar 22, 2013 | 43.53 | 43.91 | 43.44 | 43.86 | 2,999,183 | +0.32(+0.73%) |
Mar 21, 2013 | 43.36 | 43.84 | 43.36 | 43.55 | 4,061,660 | -0.16(-0.37%) |
Mar 20, 2013 | 43.76 | 43.86 | 43.41 | 43.71 | 6,097,473 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.11 | 43.49 | 7,502,307 | -0.83(-1.87%) |
Mar 18, 2013 | 44.21 | 44.58 | 43.99 | 44.32 | 3,972,523 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.08 | 44.75 | 10,682,127 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.96 | 44.20 | 4,607,162 | -0.10(-0.22%) |
Mar 13, 2013 | 44.28 | 44.69 | 44.21 | 44.29 | 3,842,626 | +0.02(+0.05%) |
Mar 12, 2013 | 44.59 | 44.78 | 44.14 | 44.27 | 6,564,468 | -0.31(-0.69%) |
Mar 11, 2013 | 43.99 | 44.61 | 43.65 | 44.58 | 4,913,538 | +0.63(+1.44%) |
Mar 08, 2013 | 44.43 | 44.46 | 43.45 | 43.95 | 5,162,383 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.36 | 43.81 | 44.12 | 5,995,568 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.74 | 44.03 | 7,745,212 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.47 | 43.32 | 43.74 | 13,325,455 | +0.67(+1.56%) |
Mar 04, 2013 | 41.95 | 43.16 | 41.94 | 43.07 | 11,644,464 | +1.01(+2.41%) |
Mar 01, 2013 | 40.71 | 42.12 | 40.71 | 42.06 | 14,034,177 | +0.68(+1.65%) |
Feb 28, 2013 | 41.15 | 41.86 | 41.14 | 41.38 | 7,984,746 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.94 | 41.29 | 41.83 | 8,117,631 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.10 | 41.73 | 7,591,580 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.62 | 41.19 | 41.19 | 7,865,032 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,025,572 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.50 | 42.02 | 42.33 | 7,772,345 | -0.05(-0.11%) |
Feb 20, 2013 | 42.36 | 42.96 | 42.08 | 42.38 | 14,930,567 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.78 | 42.96 | 43.07 | 12,243,368 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.52 | 43.81 | 12,065,183 | -1.26(-2.81%) |
Feb 14, 2013 | 44.56 | 45.10 | 44.38 | 45.07 | 8,176,232 | +0.42(+0.94%) |
Feb 13, 2013 | 45.24 | 45.49 | 44.63 | 44.65 | 9,110,311 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.83 | 44.86 | 45.23 | 10,432,897 | -0.62(-1.36%) |
Feb 11, 2013 | 46.23 | 46.28 | 45.67 | 45.85 | 4,767,955 | -0.58(-1.26%) |
Feb 08, 2013 | 46.52 | 46.67 | 46.13 | 46.44 | 4,604,158 | +0.06(+0.14%) |
Feb 07, 2013 | 46.82 | 46.90 | 46.05 | 46.37 | 6,203,578 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.91 | 45.94 | 46.56 | 5,762,352 | +0.88(+1.92%) |
Feb 04, 2013 | 45.45 | 45.91 | 45.38 | 45.68 | 4,958,331 | -0.09(-0.19%) |
Feb 01, 2013 | 46.00 | 46.22 | 45.62 | 45.77 | 7,813,916 | +0.15(+0.32%) |
Jan 31, 2013 | 45.70 | 45.97 | 45.51 | 45.62 | 5,713,852 | -0.19(-0.42%) |
Jan 30, 2013 | 44.93 | 45.95 | 44.92 | 45.82 | 6,919,330 | +0.76(+1.69%) |
Jan 29, 2013 | 45.10 | 45.37 | 44.66 | 45.06 | 8,357,046 | -0.31(-0.68%) |
Jan 28, 2013 | 45.84 | 45.84 | 45.28 | 45.37 | 6,932,923 | -0.26(-0.57%) |
Jan 25, 2013 | 46.16 | 46.44 | 45.38 | 45.62 | 8,216,597 | -0.44(-0.95%) |
Jan 24, 2013 | 45.56 | 46.12 | 45.53 | 46.06 | 6,775,664 | +0.50(+1.10%) |
Jan 23, 2013 | 45.62 | 45.98 | 45.43 | 45.56 | 5,943,553 | +0.06(+0.14%) |
Jan 22, 2013 | 46.06 | 46.09 | 45.43 | 45.50 | 10,843,937 | -0.67(-1.46%) |
Jan 18, 2013 | 45.84 | 46.58 | 45.54 | 46.17 | 33,498,304 | -3.73(-7.47%) |
Jan 17, 2013 | 50.13 | 50.34 | 49.61 | 49.89 | 7,408,095 | -0.13(-0.26%) |
Jan 16, 2013 | 49.75 | 50.05 | 49.46 | 50.02 | 5,009,586 | +0.04(+0.08%) |
Jan 15, 2013 | 49.49 | 50.10 | 49.49 | 49.98 | 3,433,138 | +0.34(+0.69%) |
Jan 14, 2013 | 50.86 | 50.96 | 49.32 | 49.64 | 6,054,306 | -0.58(-1.15%) |
Jan 11, 2013 | 50.62 | 50.87 | 50.10 | 50.22 | 4,169,037 | -0.71(-1.40%) |
Jan 10, 2013 | 50.82 | 50.93 | 50.33 | 50.93 | 5,640,410 | +0.45(+0.90%) |
Jan 09, 2013 | 50.53 | 50.77 | 50.37 | 50.48 | 3,573,691 | +0.12(+0.24%) |
Jan 08, 2013 | 50.62 | 50.72 | 49.89 | 50.36 | 4,723,639 | -0.58(-1.15%) |
Jan 07, 2013 | 50.06 | 50.97 | 49.90 | 50.94 | 7,916,856 | +0.75(+1.48%) |
Jan 04, 2013 | 49.24 | 50.19 | 49.12 | 50.19 | 5,275,497 | +1.14(+2.33%) |
Jan 03, 2013 | 49.33 | 49.68 | 48.90 | 49.05 | 7,073,330 | -0.55(-1.11%) |
Jan 02, 2013 | 48.71 | 49.62 | 46.86 | 49.60 | 8,222,876 | +2.75(+5.86%) |
Dec 31, 2012 | 45.99 | 46.94 | 45.75 | 46.86 | 2,618,407 | +0.60(+1.30%) |
Dec 28, 2012 | 46.12 | 46.50 | 45.96 | 46.26 | 2,559,306 | -0.20(-0.44%) |
Dec 27, 2012 | 46.90 | 46.96 | 45.73 | 46.46 | 2,919,762 | -0.36(-0.76%) |
Dec 26, 2012 | 47.48 | 47.62 | 46.69 | 46.82 | 2,066,940 | -0.62(-1.30%) |
Dec 24, 2012 | 47.68 | 47.68 | 47.30 | 47.43 | 713,566 | -0.28(-0.58%) |
Dec 21, 2012 | 47.63 | 48.10 | 47.24 | 47.71 | 5,388,733 | -0.21(-0.44%) |
Dec 20, 2012 | 47.54 | 47.93 | 47.23 | 47.92 | 8,217,844 | +0.35(+0.73%) |
Dec 19, 2012 | 48.48 | 48.53 | 47.56 | 47.57 | 4,337,559 | -0.92(-1.90%) |
Dec 18, 2012 | 47.18 | 48.56 | 47.18 | 48.49 | 6,419,368 | +1.50(+3.19%) |
Dec 17, 2012 | 46.25 | 47.20 | 46.22 | 46.99 | 4,567,234 | +0.96(+2.08%) |
Dec 14, 2012 | 46.84 | 46.93 | 45.91 | 46.04 | 4,151,943 | -0.95(-2.02%) |
Dec 13, 2012 | 47.31 | 47.42 | 46.77 | 46.99 | 3,811,438 | -0.34(-0.72%) |
Dec 12, 2012 | 47.30 | 47.72 | 46.84 | 47.33 | 4,622,627 | +0.13(+0.27%) |
Dec 11, 2012 | 46.71 | 47.55 | 46.67 | 47.20 | 4,940,291 | +0.62(+1.32%) |
Dec 10, 2012 | 46.10 | 46.82 | 46.00 | 46.58 | 3,618,500 | +0.35(+0.75%) |
Dec 07, 2012 | 46.69 | 46.97 | 46.03 | 46.23 | 3,957,206 | -0.16(-0.35%) |
Dec 06, 2012 | 46.93 | 46.93 | 45.63 | 46.39 | 3,633,725 | +0.18(+0.39%) |
Dec 05, 2012 | 46.37 | 46.82 | 45.73 | 46.22 | 3,853,905 | +0.02(+0.05%) |
Dec 04, 2012 | 46.48 | 46.50 | 45.88 | 46.19 | 2,951,937 | -0.47(-1.01%) |
Nov 30, 2012 | 47.07 | 47.27 | 46.52 | 46.66 | 4,124,684 | -0.53(-1.13%) |
Nov 29, 2012 | 47.37 | 47.43 | 46.69 | 47.20 | 2,889,983 | +0.15(+0.31%) |
Nov 28, 2012 | 46.35 | 47.10 | 46.15 | 47.05 | 2,990,781 | +0.38(+0.82%) |
Nov 27, 2012 | 46.91 | 47.12 | 46.34 | 46.67 | 4,664,219 | -0.86(-1.81%) |
Nov 26, 2012 | 47.37 | 47.65 | 47.23 | 47.53 | 2,728,530 | -0.24(-0.51%) |
Nov 23, 2012 | 47.52 | 47.77 | 47.39 | 47.77 | 1,089,713 | +0.53(+1.13%) |
Nov 21, 2012 | 47.59 | 47.65 | 46.97 | 47.24 | 1,770,894 | -0.14(-0.29%) |
Nov 20, 2012 | 47.03 | 47.55 | 46.74 | 47.37 | 3,672,961 | +0.28(+0.58%) |
Nov 19, 2012 | 45.57 | 47.10 | 45.47 | 47.10 | 5,703,568 | +1.98(+4.38%) |
Nov 16, 2012 | 44.40 | 45.45 | 44.40 | 45.12 | 6,422,287 | +0.75(+1.70%) |
Nov 15, 2012 | 45.11 | 45.20 | 44.11 | 44.37 | 8,817,777 | -1.11(-2.44%) |
Nov 14, 2012 | 46.60 | 46.67 | 45.35 | 45.48 | 3,950,148 | -0.95(-2.04%) |
Nov 13, 2012 | 46.59 | 47.06 | 46.20 | 46.43 | 3,544,245 | -0.41(-0.88%) |
Nov 12, 2012 | 47.37 | 47.38 | 46.61 | 46.84 | 2,780,216 | -0.45(-0.94%) |
Nov 09, 2012 | 47.02 | 47.84 | 46.83 | 47.29 | 3,684,422 | +0.06(+0.14%) |
Nov 08, 2012 | 48.13 | 48.48 | 46.62 | 47.22 | 7,428,087 | -0.92(-1.90%) |
Nov 07, 2012 | 48.91 | 48.91 | 47.72 | 48.14 | 6,083,043 | -1.30(-2.62%) |
Nov 06, 2012 | 49.12 | 49.74 | 49.03 | 49.43 | 3,564,131 | +0.32(+0.64%) |
Nov 05, 2012 | 49.52 | 49.69 | 48.81 | 49.12 | 3,163,541 | -0.58(-1.17%) |
Nov 02, 2012 | 49.78 | 50.05 | 49.44 | 49.70 | 5,788,679 | +0.00(+0.00%) |
Nov 01, 2012 | 48.85 | 49.71 | 48.69 | 49.70 | 5,446,647 | +1.00(+2.04%) |
Oct 31, 2012 | 48.83 | 48.83 | 48.15 | 48.70 | 3,808,251 | +0.14(+0.28%) |
Oct 26, 2012 | 47.89 | 48.57 | 48.57 | 48.57 | 3,667,596 | +0.02(+0.05%) |
Oct 25, 2012 | 48.80 | 48.95 | 48.32 | 48.54 | 3,765,639 | +0.24(+0.50%) |
Oct 24, 2012 | 48.73 | 48.88 | 48.22 | 48.30 | 4,475,685 | -0.28(-0.58%) |
Oct 23, 2012 | 48.04 | 48.83 | 47.79 | 48.58 | 7,318,004 | -0.59(-1.20%) |
Oct 19, 2012 | 47.84 | 49.29 | 47.69 | 49.17 | 14,547,830 | +2.79(+6.02%) |
Oct 18, 2012 | 46.77 | 46.84 | 46.24 | 46.38 | 6,519,732 | -0.59(-1.26%) |
Oct 17, 2012 | 47.31 | 47.38 | 46.64 | 46.97 | 4,300,124 | +0.02(+0.03%) |
Oct 16, 2012 | 46.97 | 47.35 | 46.66 | 46.96 | 4,412,886 | +0.33(+0.71%) |
Oct 15, 2012 | 45.94 | 46.87 | 45.94 | 46.62 | 9,264,420 | -0.49(-1.05%) |
Oct 12, 2012 | 47.51 | 47.85 | 46.75 | 47.12 | 5,459,101 | -0.55(-1.15%) |
Oct 11, 2012 | 47.60 | 47.91 | 47.17 | 47.67 | 3,319,908 | +0.53(+1.13%) |
Oct 10, 2012 | 47.58 | 47.58 | 47.00 | 47.13 | 3,171,848 | -0.35(-0.73%) |
Oct 09, 2012 | 47.67 | 47.88 | 47.24 | 47.48 | 3,505,895 | -0.32(-0.66%) |
Oct 08, 2012 | 47.57 | 47.84 | 47.35 | 47.80 | 2,420,856 | +0.04(+0.08%) |
Oct 05, 2012 | 48.61 | 48.61 | 47.55 | 47.76 | 4,035,586 | -0.43(-0.89%) |
Oct 04, 2012 | 47.75 | 48.27 | 47.50 | 48.19 | 5,211,659 | +0.73(+1.54%) |
Oct 03, 2012 | 47.26 | 47.54 | 46.86 | 47.46 | 3,669,998 | +0.26(+0.55%) |
Oct 02, 2012 | 47.16 | 47.35 | 46.79 | 47.20 | 3,855,352 | +0.20(+0.43%) |