Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 80.34 | 81.47 | 79.56 | 80.83 | 718,066 | -0.18(-0.22%) |
Sep 27, 2013 | 81.54 | 82.75 | 80.57 | 81.01 | 0 | -1.22(-1.48%) |
Sep 26, 2013 | 80.92 | 82.41 | 80.38 | 82.23 | 482,187 | +1.93(+2.40%) |
Sep 25, 2013 | 79.75 | 80.64 | 78.69 | 80.30 | 757,355 | -0.66(-0.82%) |
Sep 24, 2013 | 82.17 | 82.21 | 79.49 | 80.96 | 0 | -0.66(-0.81%) |
Sep 23, 2013 | 80.86 | 81.78 | 79.33 | 81.62 | 0 | +0.68(+0.84%) |
Sep 20, 2013 | 81.62 | 82.55 | 80.67 | 80.94 | 0 | -0.73(-0.89%) |
Sep 19, 2013 | 83.00 | 83.59 | 81.51 | 81.67 | 0 | -1.58(-1.90%) |
Sep 18, 2013 | 84.00 | 84.69 | 82.31 | 83.25 | 0 | -1.18(-1.40%) |
Sep 17, 2013 | 85.20 | 85.44 | 83.50 | 84.43 | 0 | -0.91(-1.07%) |
Sep 16, 2013 | 84.97 | 85.46 | 84.55 | 85.34 | 0 | +0.79(+0.93%) |
Sep 13, 2013 | 83.44 | 84.85 | 82.85 | 84.55 | 0 | +1.03(+1.23%) |
Sep 12, 2013 | 83.61 | 83.98 | 81.76 | 83.52 | 0 | -0.41(-0.49%) |
Sep 11, 2013 | 81.01 | 84.50 | 80.79 | 83.93 | 1,251,596 | +3.02(+3.73%) |
Sep 10, 2013 | 80.98 | 82.00 | 80.31 | 80.91 | 0 | +1.33(+1.67%) |
Sep 09, 2013 | 79.03 | 80.55 | 78.95 | 79.58 | 0 | +0.44(+0.55%) |
Sep 06, 2013 | 79.78 | 80.10 | 78.36 | 79.14 | 0 | -0.33(-0.42%) |
Sep 05, 2013 | 77.62 | 80.27 | 77.04 | 79.47 | 0 | +1.78(+2.29%) |
Sep 04, 2013 | 76.82 | 77.98 | 75.99 | 77.69 | 0 | +1.01(+1.32%) |
Sep 03, 2013 | 78.49 | 79.09 | 75.80 | 76.68 | 0 | -1.16(-1.49%) |
Aug 30, 2013 | 77.78 | 78.68 | 77.34 | 77.84 | 0 | +0.21(+0.27%) |
Aug 29, 2013 | 77.45 | 78.76 | 77.45 | 77.63 | 0 | +0.42(+0.54%) |
Aug 28, 2013 | 76.30 | 77.68 | 76.01 | 77.21 | 583,513 | +0.56(+0.73%) |
Aug 27, 2013 | 78.28 | 78.79 | 76.57 | 76.65 | 0 | -3.08(-3.86%) |
Aug 26, 2013 | 79.38 | 80.74 | 79.18 | 79.73 | 0 | +0.42(+0.53%) |
Aug 23, 2013 | 79.84 | 79.93 | 79.02 | 79.31 | 0 | -0.42(-0.53%) |
Aug 22, 2013 | 78.77 | 80.43 | 78.29 | 79.73 | 677,655 | +1.50(+1.92%) |
Aug 21, 2013 | 78.37 | 79.00 | 77.92 | 78.23 | 677,903 | -0.31(-0.39%) |
Aug 20, 2013 | 77.41 | 78.85 | 77.07 | 78.54 | 0 | +0.85(+1.09%) |
Aug 19, 2013 | 77.03 | 78.25 | 76.35 | 77.69 | 0 | +0.65(+0.85%) |
Aug 16, 2013 | 77.56 | 78.71 | 76.85 | 77.04 | 0 | -1.03(-1.32%) |
Aug 15, 2013 | 78.43 | 78.90 | 77.55 | 78.07 | 740,228 | -1.78(-2.23%) |
Aug 14, 2013 | 79.44 | 80.62 | 79.28 | 79.85 | 0 | +0.21(+0.26%) |
Aug 13, 2013 | 78.56 | 79.95 | 78.12 | 79.64 | 605,895 | +0.92(+1.17%) |
Aug 12, 2013 | 77.72 | 79.08 | 77.51 | 78.72 | 439,898 | +0.01(+0.01%) |
Aug 09, 2013 | 78.45 | 79.25 | 78.34 | 78.71 | 383,100 | +0.42(+0.54%) |
Aug 08, 2013 | 78.68 | 78.84 | 77.46 | 78.29 | 521,522 | -0.26(-0.33%) |
Aug 07, 2013 | 79.18 | 79.18 | 77.62 | 78.55 | 569,487 | -0.47(-0.59%) |
Aug 06, 2013 | 78.36 | 79.35 | 77.91 | 79.02 | 1,053,737 | +0.65(+0.83%) |
Aug 05, 2013 | 77.35 | 78.95 | 77.00 | 78.37 | 892,763 | +1.09(+1.41%) |
Aug 02, 2013 | 79.94 | 80.00 | 77.07 | 77.28 | 1,318,108 | -2.17(-2.73%) |
Aug 01, 2013 | 80.49 | 81.90 | 79.28 | 79.45 | 1,075,338 | -0.37(-0.46%) |
Jul 31, 2013 | 81.07 | 81.42 | 79.76 | 79.82 | 0 | -1.07(-1.32%) |
Jul 30, 2013 | 80.95 | 81.88 | 80.35 | 80.89 | 0 | -0.01(-0.01%) |
Jul 29, 2013 | 80.83 | 81.30 | 80.33 | 80.90 | 0 | -0.54(-0.66%) |
Jul 26, 2013 | 79.85 | 81.74 | 79.71 | 81.44 | 0 | +0.58(+0.72%) |
Jul 25, 2013 | 81.10 | 81.95 | 80.49 | 80.86 | 0 | -0.71(-0.87%) |
Jul 24, 2013 | 79.45 | 83.23 | 78.78 | 81.57 | 4,697,553 | +7.80(+10.57%) |
Jul 23, 2013 | 74.76 | 74.76 | 73.11 | 73.77 | 1,374,528 | -0.96(-1.28%) |
Jul 22, 2013 | 74.48 | 74.91 | 74.01 | 74.73 | 0 | +0.42(+0.57%) |
Jul 19, 2013 | 74.65 | 75.17 | 74.12 | 74.31 | 0 | -0.59(-0.79%) |
Jul 18, 2013 | 74.82 | 75.30 | 74.22 | 74.90 | 0 | +0.40(+0.54%) |
Jul 17, 2013 | 74.54 | 75.00 | 74.44 | 74.50 | 543,161 | +0.61(+0.83%) |
Jul 16, 2013 | 75.71 | 75.85 | 73.44 | 73.89 | 0 | -1.75(-2.31%) |
Jul 15, 2013 | 74.50 | 76.45 | 74.50 | 75.64 | 0 | +0.74(+0.99%) |
Jul 12, 2013 | 76.36 | 78.24 | 72.13 | 74.90 | 0 | -1.10(-1.45%) |
Jul 11, 2013 | 75.00 | 76.05 | 74.00 | 76.00 | 0 | +1.38(+1.85%) |
Jul 10, 2013 | 74.05 | 74.78 | 73.85 | 74.62 | 0 | +0.58(+0.78%) |
Jul 09, 2013 | 74.19 | 74.59 | 72.90 | 74.04 | 0 | -0.29(-0.39%) |
Jul 08, 2013 | 75.78 | 75.85 | 73.70 | 74.33 | 0 | -0.95(-1.26%) |
Jul 05, 2013 | 73.87 | 75.28 | 73.87 | 75.28 | 0 | +1.92(+2.62%) |
Jul 03, 2013 | 73.31 | 74.19 | 72.70 | 73.36 | 0 | -0.08(-0.11%) |
Jul 02, 2013 | 75.83 | 76.25 | 72.68 | 73.44 | 0 | -2.83(-3.71%) |
Jul 01, 2013 | 75.21 | 77.14 | 74.65 | 76.27 | 0 | +1.43(+1.91%) |
Jun 28, 2013 | 74.99 | 76.00 | 74.71 | 74.84 | 1,452,242 | -0.11(-0.15%) |
Jun 27, 2013 | 75.09 | 75.86 | 74.72 | 74.95 | 0 | +0.26(+0.35%) |
Jun 26, 2013 | 74.75 | 76.08 | 74.44 | 74.69 | 0 | +1.03(+1.40%) |
Jun 25, 2013 | 71.98 | 74.42 | 71.94 | 73.66 | 0 | +1.50(+2.08%) |
Jun 24, 2013 | 69.07 | 72.65 | 68.85 | 72.16 | 0 | +2.23(+3.19%) |
Jun 21, 2013 | 69.51 | 70.82 | 69.47 | 69.93 | 1,602,337 | +0.67(+0.97%) |
Jun 20, 2013 | 69.68 | 70.07 | 68.84 | 69.26 | 0 | -1.14(-1.62%) |
Jun 19, 2013 | 71.69 | 72.35 | 70.27 | 70.40 | 0 | -1.29(-1.80%) |
Jun 18, 2013 | 70.82 | 72.04 | 70.56 | 71.69 | 0 | +1.07(+1.52%) |
Jun 17, 2013 | 68.56 | 71.27 | 68.56 | 70.62 | 0 | +2.63(+3.87%) |
Jun 14, 2013 | 67.93 | 68.41 | 67.50 | 67.99 | 0 | +0.10(+0.15%) |
Jun 13, 2013 | 66.55 | 68.42 | 66.11 | 67.89 | 1,357,841 | +0.42(+0.62%) |
Jun 12, 2013 | 69.04 | 69.08 | 66.86 | 67.47 | 842,075 | -1.03(-1.50%) |
Jun 11, 2013 | 69.51 | 69.64 | 68.25 | 68.50 | 0 | -1.23(-1.76%) |
Jun 10, 2013 | 69.52 | 70.43 | 68.10 | 69.73 | 0 | -0.26(-0.37%) |
Jun 07, 2013 | 69.56 | 70.41 | 69.21 | 69.99 | 0 | +0.76(+1.10%) |
Jun 06, 2013 | 69.10 | 69.35 | 67.70 | 69.23 | 0 | +0.34(+0.49%) |
Jun 05, 2013 | 70.17 | 71.42 | 68.78 | 68.89 | 0 | -1.00(-1.43%) |
Jun 04, 2013 | 70.77 | 71.60 | 69.21 | 69.89 | 0 | -0.99(-1.40%) |
Jun 03, 2013 | 70.94 | 71.43 | 69.26 | 70.88 | 669,554 | +0.56(+0.80%) |
May 31, 2013 | 71.14 | 72.78 | 70.23 | 70.32 | 1,271,632 | -1.17(-1.64%) |
May 30, 2013 | 70.80 | 71.80 | 70.61 | 71.49 | 0 | +0.40(+0.56%) |
May 29, 2013 | 71.20 | 71.57 | 70.33 | 71.09 | 614,991 | -0.53(-0.74%) |
May 28, 2013 | 71.86 | 72.80 | 70.40 | 71.62 | 890,800 | +1.31(+1.86%) |
May 24, 2013 | 70.39 | 70.78 | 69.81 | 70.31 | 0 | -0.77(-1.08%) |
May 23, 2013 | 69.48 | 71.20 | 67.90 | 71.08 | 0 | +0.39(+0.55%) |
May 22, 2013 | 72.38 | 72.68 | 69.82 | 70.69 | 0 | -1.89(-2.60%) |
May 21, 2013 | 73.34 | 74.51 | 72.58 | 72.58 | 0 | -0.50(-0.68%) |
May 20, 2013 | 71.92 | 73.88 | 71.76 | 73.08 | 0 | +1.08(+1.50%) |
May 17, 2013 | 70.13 | 72.42 | 69.65 | 72.00 | 0 | +2.35(+3.37%) |
May 16, 2013 | 70.50 | 71.00 | 69.16 | 69.65 | 1,195,516 | -0.72(-1.02%) |
May 15, 2013 | 70.72 | 71.60 | 70.09 | 70.37 | 0 | +1.57(+2.28%) |
May 13, 2013 | 69.68 | 70.25 | 68.22 | 68.80 | 0 | -1.18(-1.69%) |
May 10, 2013 | 67.34 | 77.11 | 66.68 | 69.98 | 0 | +2.82(+4.20%) |
May 09, 2013 | 67.00 | 67.81 | 66.34 | 67.16 | 0 | +0.09(+0.13%) |
May 08, 2013 | 65.46 | 67.28 | 65.46 | 67.07 | 0 | +0.78(+1.18%) |
May 07, 2013 | 65.66 | 66.72 | 65.62 | 66.29 | 0 | +0.06(+0.09%) |
May 06, 2013 | 64.50 | 67.00 | 64.50 | 66.23 | 0 | +1.32(+2.03%) |
May 03, 2013 | 65.50 | 65.39 | 64.55 | 64.91 | 0 | -0.04(-0.06%) |
May 02, 2013 | 63.81 | 65.16 | 63.81 | 64.95 | 0 | +1.13(+1.77%) |
May 01, 2013 | 64.63 | 64.96 | 63.78 | 63.82 | 0 | -0.87(-1.34%) |
Apr 30, 2013 | 64.06 | 65.00 | 63.26 | 64.69 | 0 | +0.30(+0.47%) |
Apr 29, 2013 | 62.66 | 64.47 | 62.40 | 64.39 | 1,146,215 | +1.78(+2.84%) |
Apr 26, 2013 | 62.06 | 62.68 | 62.36 | 62.61 | 1,067,397 | +0.07(+0.11%) |
Apr 25, 2013 | 62.38 | 63.00 | 62.31 | 62.54 | 0 | -0.12(-0.19%) |
Apr 24, 2013 | 61.99 | 63.07 | 61.79 | 62.66 | 0 | +0.22(+0.35%) |
Apr 23, 2013 | 60.00 | 63.82 | 59.99 | 62.44 | 6,998,809 | +7.32(+13.28%) |
Apr 22, 2013 | 55.93 | 56.23 | 54.84 | 55.12 | 1,971,091 | -0.97(-1.73%) |
Apr 19, 2013 | 56.75 | 57.00 | 56.00 | 56.09 | 1,178,267 | -0.24(-0.43%) |
Apr 18, 2013 | 58.00 | 58.00 | 56.19 | 56.33 | 954,946 | -1.34(-2.32%) |
Apr 17, 2013 | 57.72 | 57.86 | 57.13 | 57.67 | 841,875 | -0.19(-0.33%) |
Apr 16, 2013 | 55.99 | 57.90 | 55.66 | 57.86 | 1,131,363 | +2.30(+4.14%) |
Apr 15, 2013 | 58.04 | 58.65 | 55.25 | 55.56 | 1,397,195 | -2.28(-3.94%) |
Apr 12, 2013 | 57.37 | 58.00 | 57.34 | 57.84 | 560,286 | -0.11(-0.19%) |
Apr 11, 2013 | 56.92 | 58.23 | 56.81 | 57.95 | 1,305,426 | +0.68(+1.19%) |
Apr 10, 2013 | 55.67 | 57.29 | 55.63 | 57.27 | 1,419,243 | +1.74(+3.13%) |
Apr 09, 2013 | 55.14 | 55.95 | 54.64 | 55.53 | 1,015,548 | +0.30(+0.54%) |
Apr 08, 2013 | 54.32 | 55.24 | 54.17 | 55.23 | 898,019 | +0.80(+1.47%) |
Apr 05, 2013 | 54.16 | 54.59 | 53.93 | 54.43 | 501,848 | -0.50(-0.91%) |
Apr 04, 2013 | 54.67 | 54.94 | 54.38 | 54.93 | 690,516 | +0.65(+1.20%) |
Apr 03, 2013 | 54.35 | 54.84 | 53.87 | 54.28 | 1,447,492 | -0.25(-0.46%) |
Apr 02, 2013 | 54.20 | 54.87 | 53.84 | 54.53 | 1,073,714 | +0.29(+0.53%) |
Apr 01, 2013 | 54.18 | 54.36 | 53.77 | 54.24 | 782,497 | +0.26(+0.48%) |
Mar 28, 2013 | 53.86 | 54.32 | 53.70 | 53.98 | 1,716,522 | +0.00(+0.00%) |
Mar 27, 2013 | 53.51 | 54.06 | 52.99 | 53.98 | 732,991 | +0.10(+0.19%) |
Mar 26, 2013 | 52.94 | 53.94 | 52.75 | 53.88 | 643,435 | +1.00(+1.89%) |
Mar 25, 2013 | 52.88 | 53.40 | 52.79 | 52.88 | 460,594 | -0.10(-0.19%) |
Mar 22, 2013 | 53.35 | 53.45 | 52.81 | 52.98 | 425,255 | -0.15(-0.28%) |
Mar 21, 2013 | 52.61 | 53.42 | 52.50 | 53.13 | 726,576 | +0.24(+0.45%) |
Mar 20, 2013 | 52.10 | 53.09 | 51.74 | 52.89 | 970,066 | +1.16(+2.24%) |
Mar 19, 2013 | 52.05 | 52.16 | 50.30 | 51.73 | 1,525,727 | -0.45(-0.86%) |
Mar 18, 2013 | 52.10 | 52.26 | 51.34 | 52.18 | 842,886 | -0.10(-0.19%) |
Mar 15, 2013 | 52.70 | 52.79 | 52.28 | 52.28 | 851,476 | -0.46(-0.87%) |
Mar 14, 2013 | 52.70 | 52.84 | 52.47 | 52.74 | 541,205 | +0.17(+0.32%) |
Mar 13, 2013 | 53.35 | 53.69 | 52.47 | 52.57 | 943,916 | -0.70(-1.31%) |
Mar 12, 2013 | 53.39 | 53.59 | 52.80 | 53.27 | 847,884 | -0.52(-0.97%) |
Mar 11, 2013 | 53.24 | 53.89 | 53.24 | 53.79 | 769,589 | +0.02(+0.04%) |
Mar 08, 2013 | 53.50 | 53.87 | 53.17 | 53.77 | 550,445 | +0.44(+0.83%) |
Mar 07, 2013 | 53.39 | 53.75 | 53.05 | 53.33 | 646,239 | +0.09(+0.17%) |
Mar 06, 2013 | 52.88 | 53.86 | 52.68 | 53.24 | 1,114,989 | +0.24(+0.45%) |
Mar 05, 2013 | 52.60 | 53.35 | 52.41 | 53.00 | 1,269,403 | +0.35(+0.66%) |
Mar 04, 2013 | 51.85 | 52.67 | 51.69 | 52.65 | 1,855,018 | +0.43(+0.82%) |
Mar 01, 2013 | 50.65 | 52.50 | 50.46 | 52.22 | 2,465,443 | +2.09(+4.17%) |
Feb 28, 2013 | 50.01 | 50.47 | 49.48 | 50.13 | 2,237,150 | +1.11(+2.26%) |
Feb 27, 2013 | 48.81 | 49.20 | 48.62 | 49.02 | 860,063 | +0.23(+0.47%) |
Feb 26, 2013 | 48.66 | 49.20 | 48.34 | 48.79 | 1,076,126 | +0.03(+0.06%) |
Feb 25, 2013 | 49.03 | 49.27 | 48.58 | 48.76 | 1,154,227 | -0.27(-0.55%) |
Feb 22, 2013 | 48.40 | 49.12 | 48.00 | 49.03 | 895,724 | +0.67(+1.39%) |
Feb 21, 2013 | 48.45 | 49.27 | 48.00 | 48.36 | 1,125,648 | -0.45(-0.92%) |
Feb 20, 2013 | 48.98 | 49.74 | 48.35 | 48.81 | 1,144,658 | -0.21(-0.43%) |
Feb 19, 2013 | 48.71 | 50.20 | 48.64 | 49.02 | 1,242,496 | +0.29(+0.60%) |
Feb 15, 2013 | 48.77 | 48.85 | 48.33 | 48.73 | 852,305 | -0.06(-0.12%) |
Feb 14, 2013 | 49.76 | 49.80 | 48.39 | 48.79 | 1,748,448 | -0.97(-1.95%) |
Feb 13, 2013 | 50.47 | 50.80 | 49.70 | 49.76 | 1,194,372 | -0.51(-1.01%) |
Feb 12, 2013 | 50.29 | 50.58 | 49.69 | 50.27 | 1,002,173 | +0.02(+0.04%) |
Feb 11, 2013 | 50.79 | 51.06 | 50.08 | 50.25 | 1,212,811 | -0.63(-1.24%) |
Feb 08, 2013 | 51.55 | 51.62 | 50.65 | 50.88 | 671,538 | -0.42(-0.82%) |
Feb 07, 2013 | 51.70 | 52.02 | 51.19 | 51.30 | 838,999 | -0.52(-1.00%) |
Feb 06, 2013 | 50.63 | 52.29 | 50.55 | 51.82 | 1,327,499 | +1.22(+2.41%) |
Feb 04, 2013 | 50.78 | 51.50 | 50.43 | 50.60 | 1,243,362 | -0.90(-1.75%) |
Feb 01, 2013 | 50.62 | 51.70 | 50.59 | 51.50 | 1,375,199 | +0.87(+1.72%) |
Jan 31, 2013 | 50.75 | 51.06 | 50.07 | 50.63 | 1,951,557 | -0.24(-0.47%) |
Jan 30, 2013 | 50.61 | 51.06 | 50.24 | 50.87 | 1,193,705 | +0.67(+1.33%) |
Jan 29, 2013 | 50.95 | 51.80 | 50.20 | 50.20 | 1,967,027 | -1.42(-2.75%) |
Jan 28, 2013 | 51.94 | 52.76 | 51.41 | 51.62 | 1,752,473 | -0.44(-0.85%) |
Jan 25, 2013 | 50.95 | 52.25 | 50.91 | 52.06 | 1,021,224 | +1.11(+2.18%) |
Jan 24, 2013 | 50.60 | 51.42 | 50.20 | 50.95 | 1,192,321 | +0.35(+0.69%) |
Jan 23, 2013 | 51.00 | 51.99 | 50.25 | 50.60 | 1,010,151 | -0.15(-0.30%) |
Jan 22, 2013 | 50.95 | 51.14 | 50.41 | 50.75 | 888,968 | -0.28(-0.55%) |
Jan 18, 2013 | 52.47 | 52.50 | 50.75 | 51.03 | 1,047,494 | -0.56(-1.09%) |
Jan 17, 2013 | 51.00 | 51.98 | 50.46 | 51.59 | 1,548,558 | +1.00(+1.98%) |
Jan 16, 2013 | 51.43 | 51.60 | 50.46 | 50.59 | 1,174,325 | -1.03(-2.00%) |
Jan 15, 2013 | 52.23 | 52.51 | 51.52 | 51.62 | 856,832 | -1.00(-1.90%) |
Jan 14, 2013 | 53.01 | 53.24 | 52.37 | 52.62 | 702,925 | -0.06(-0.11%) |
Jan 11, 2013 | 52.88 | 53.28 | 52.28 | 52.68 | 1,296,659 | -0.96(-1.79%) |
Jan 10, 2013 | 52.99 | 54.10 | 52.69 | 53.64 | 1,582,332 | +1.11(+2.11%) |
Jan 09, 2013 | 52.11 | 52.59 | 51.61 | 52.53 | 1,339,158 | +0.14(+0.27%) |
Jan 08, 2013 | 50.77 | 52.87 | 50.27 | 52.39 | 3,338,983 | +1.49(+2.94%) |
Jan 07, 2013 | 49.89 | 51.76 | 49.16 | 50.90 | 7,788,089 | -3.86(-7.06%) |
Jan 04, 2013 | 55.99 | 56.00 | 54.66 | 54.76 | 2,547,462 | -0.79(-1.42%) |
Jan 03, 2013 | 55.68 | 56.58 | 55.35 | 55.55 | 1,345,169 | +0.13(+0.23%) |
Jan 02, 2013 | 55.92 | 56.04 | 54.76 | 55.42 | 1,043,696 | -0.20(-0.36%) |
Dec 31, 2012 | 54.71 | 56.06 | 54.51 | 55.62 | 1,341,752 | +0.87(+1.59%) |
Dec 28, 2012 | 54.80 | 55.48 | 54.57 | 54.75 | 661,882 | -0.66(-1.19%) |
Dec 27, 2012 | 55.89 | 56.07 | 55.00 | 55.41 | 758,026 | -0.31(-0.56%) |
Dec 26, 2012 | 56.25 | 56.25 | 55.55 | 55.72 | 907,851 | -0.38(-0.68%) |
Dec 24, 2012 | 56.16 | 56.18 | 55.50 | 56.10 | 599,077 | -0.29(-0.51%) |
Dec 21, 2012 | 55.28 | 56.88 | 55.15 | 56.39 | 2,648,288 | +0.17(+0.30%) |
Dec 20, 2012 | 56.27 | 57.00 | 54.31 | 56.22 | 9,069,427 | +4.05(+7.77%) |
Dec 19, 2012 | 51.77 | 52.54 | 51.29 | 52.17 | 1,164,079 | +0.32(+0.61%) |
Dec 18, 2012 | 52.03 | 52.42 | 51.46 | 51.85 | 902,276 | -0.01(-0.02%) |
Dec 17, 2012 | 51.50 | 51.98 | 50.81 | 51.86 | 1,391,926 | +0.64(+1.25%) |
Dec 14, 2012 | 52.98 | 53.11 | 51.08 | 51.22 | 1,734,615 | -1.99(-3.74%) |
Dec 13, 2012 | 53.18 | 53.76 | 52.63 | 53.21 | 994,139 | -0.01(-0.02%) |
Dec 12, 2012 | 52.59 | 53.43 | 52.30 | 53.22 | 1,088,957 | +0.86(+1.64%) |
Dec 11, 2012 | 52.05 | 53.40 | 51.99 | 52.36 | 1,103,659 | +0.21(+0.40%) |
Dec 10, 2012 | 51.89 | 52.53 | 51.75 | 52.15 | 964,882 | +0.57(+1.11%) |
Dec 07, 2012 | 51.77 | 52.11 | 51.50 | 51.58 | 1,290,877 | -0.31(-0.60%) |
Dec 06, 2012 | 51.64 | 52.60 | 51.08 | 51.89 | 703,879 | +0.20(+0.39%) |
Dec 05, 2012 | 51.76 | 52.25 | 51.46 | 51.69 | 759,771 | -0.07(-0.14%) |
Dec 04, 2012 | 52.27 | 52.45 | 51.42 | 51.76 | 1,638,939 | -1.95(-3.63%) |
Nov 30, 2012 | 52.23 | 53.75 | 51.95 | 53.71 | 2,749,187 | +1.47(+2.81%) |
Nov 29, 2012 | 51.25 | 53.91 | 51.17 | 52.24 | 2,507,860 | +1.06(+2.07%) |
Nov 28, 2012 | 50.84 | 51.35 | 50.25 | 51.18 | 1,026,529 | -0.01(-0.02%) |
Nov 27, 2012 | 51.53 | 52.23 | 51.15 | 51.19 | 1,227,052 | +0.02(+0.04%) |
Nov 26, 2012 | 52.10 | 52.30 | 49.24 | 51.17 | 1,897,416 | -1.76(-3.33%) |
Nov 23, 2012 | 53.21 | 53.55 | 52.67 | 52.93 | 1,859,284 | +1.24(+2.40%) |
Nov 21, 2012 | 50.55 | 52.00 | 50.40 | 51.69 | 1,124,812 | +1.17(+2.32%) |
Nov 20, 2012 | 49.74 | 50.76 | 49.57 | 50.52 | 1,003,245 | +0.45(+0.90%) |
Nov 19, 2012 | 49.30 | 50.45 | 48.87 | 50.07 | 1,280,478 | +0.64(+1.29%) |
Nov 16, 2012 | 48.62 | 49.49 | 48.29 | 49.43 | 1,213,753 | +1.17(+2.42%) |
Nov 15, 2012 | 48.46 | 48.75 | 47.92 | 48.26 | 1,029,965 | -0.18(-0.37%) |
Nov 14, 2012 | 48.56 | 48.85 | 48.10 | 48.44 | 984,018 | -0.26(-0.53%) |
Nov 13, 2012 | 48.05 | 49.54 | 47.68 | 48.70 | 1,093,576 | +0.48(+1.00%) |
Nov 12, 2012 | 48.81 | 49.20 | 47.95 | 48.22 | 893,500 | -0.61(-1.25%) |
Nov 09, 2012 | 48.10 | 49.74 | 47.76 | 48.83 | 1,973,800 | +0.62(+1.29%) |
Nov 08, 2012 | 48.03 | 49.02 | 47.80 | 48.21 | 1,283,207 | +0.00(+0.00%) |
Nov 07, 2012 | 47.55 | 52.22 | 47.02 | 48.21 | 3,611,059 | +0.53(+1.11%) |
Nov 06, 2012 | 48.13 | 48.24 | 47.59 | 47.68 | 1,120,836 | -0.60(-1.24%) |
Nov 05, 2012 | 47.59 | 48.41 | 47.59 | 48.28 | 1,239,496 | +0.35(+0.73%) |
Nov 02, 2012 | 48.89 | 48.99 | 47.52 | 47.93 | 1,339,535 | -1.11(-2.26%) |
Nov 01, 2012 | 48.06 | 49.20 | 47.75 | 49.04 | 1,907,655 | +1.54(+3.24%) |
Oct 31, 2012 | 47.73 | 47.73 | 46.65 | 47.50 | 1,310,464 | -0.43(-0.90%) |
Oct 26, 2012 | 47.98 | 47.93 | 47.93 | 47.93 | 1,878,700 | +0.33(+0.69%) |
Oct 25, 2012 | 46.82 | 49.37 | 46.22 | 47.60 | 2,848,330 | +1.48(+3.21%) |
Oct 24, 2012 | 45.00 | 47.32 | 44.78 | 46.12 | 2,112,988 | +0.93(+2.06%) |
Oct 23, 2012 | 46.28 | 46.63 | 44.85 | 45.19 | 1,511,726 | -1.49(-3.19%) |
Oct 19, 2012 | 47.14 | 47.38 | 46.48 | 46.68 | 1,430,133 | -0.45(-0.95%) |
Oct 18, 2012 | 47.68 | 48.05 | 46.93 | 47.13 | 1,011,916 | -0.78(-1.63%) |
Oct 17, 2012 | 48.35 | 48.55 | 47.71 | 47.91 | 1,079,236 | -0.28(-0.58%) |
Oct 16, 2012 | 49.00 | 49.47 | 47.84 | 48.19 | 2,219,443 | +0.12(+0.25%) |
Oct 15, 2012 | 51.30 | 51.30 | 46.50 | 48.07 | 7,103,203 | -3.09(-6.04%) |
Oct 12, 2012 | 52.16 | 52.46 | 50.98 | 51.16 | 2,586,089 | -1.07(-2.05%) |
Oct 11, 2012 | 51.73 | 52.58 | 51.25 | 52.23 | 1,471,276 | +1.14(+2.23%) |
Oct 10, 2012 | 51.03 | 52.41 | 50.63 | 51.09 | 1,991,387 | +0.22(+0.43%) |
Oct 09, 2012 | 52.06 | 52.06 | 50.80 | 50.87 | 1,503,309 | -1.08(-2.08%) |
Oct 08, 2012 | 51.62 | 52.47 | 51.25 | 51.95 | 1,494,454 | +0.16(+0.31%) |
Oct 05, 2012 | 52.78 | 52.97 | 51.45 | 51.79 | 2,007,699 | -0.46(-0.88%) |
Oct 04, 2012 | 51.58 | 52.88 | 51.12 | 52.25 | 1,789,108 | +0.83(+1.61%) |
Oct 03, 2012 | 51.44 | 52.19 | 50.00 | 51.42 | 1,641,400 | +0.42(+0.82%) |
Oct 02, 2012 | 52.28 | 52.96 | 50.51 | 51.00 | 8,846,593 | +1.97(+4.02%) |