Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.44 | 59.17 | 58.21 | 59.00 | 0 | +0.06(+0.11%) |
Sep 27, 2013 | 59.12 | 59.17 | 58.81 | 58.94 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.58 | 59.79 | 59.21 | 59.41 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.43 | 59.77 | 59.08 | 59.45 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.22 | 59.64 | 58.98 | 59.39 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.68 | 59.68 | 58.78 | 59.01 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.73 | 59.91 | 59.20 | 59.26 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.90 | 59.95 | 59.39 | 59.59 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.31 | 59.85 | 59.01 | 59.76 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.19 | 59.37 | 59.03 | 59.23 | 0 | +0.41(+0.69%) |
Sep 16, 2013 | 59.12 | 59.18 | 58.80 | 58.83 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.34 | 58.64 | 58.11 | 58.64 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.73 | 58.83 | 58.33 | 58.36 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.63 | 58.89 | 58.23 | 58.75 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.10 | 58.93 | 58.10 | 58.91 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.17 | 57.94 | 57.17 | 57.78 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.45 | 57.49 | 56.62 | 57.02 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 57.03 | 57.40 | 57.03 | 57.29 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.80 | 56.98 | 55.70 | 56.86 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.66 | 56.16 | 55.21 | 55.45 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.50 | 55.50 | 54.81 | 55.00 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.95 | 55.58 | 54.87 | 55.47 | 120,863 | +0.57(+1.04%) |
Aug 28, 2013 | 54.34 | 55.08 | 54.34 | 54.90 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 55.03 | 55.03 | 54.08 | 54.19 | 0 | -1.37(-2.46%) |
Aug 26, 2013 | 55.65 | 55.91 | 55.54 | 55.56 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.75 | 55.94 | 55.41 | 55.67 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.23 | 55.78 | 55.23 | 55.67 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.24 | 55.51 | 55.03 | 55.06 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.12 | 55.63 | 55.12 | 55.48 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.37 | 55.64 | 55.07 | 55.09 | 229,624 | -0.40(-0.71%) |
Aug 16, 2013 | 55.39 | 55.97 | 55.16 | 55.49 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.84 | 55.98 | 55.26 | 55.30 | 113,564 | -1.28(-2.26%) |
Aug 14, 2013 | 56.96 | 57.08 | 56.50 | 56.57 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.15 | 57.53 | 56.60 | 57.45 | 87,383 | +0.67(+1.18%) |
Aug 12, 2013 | 56.37 | 56.95 | 56.24 | 56.78 | 51,919 | +0.21(+0.37%) |
Aug 09, 2013 | 56.75 | 56.86 | 56.49 | 56.56 | 39,090 | -0.29(-0.51%) |
Aug 08, 2013 | 57.08 | 57.16 | 56.55 | 56.86 | 65,097 | +0.03(+0.05%) |
Aug 07, 2013 | 57.28 | 57.28 | 56.60 | 56.83 | 140,813 | -0.63(-1.09%) |
Aug 06, 2013 | 57.64 | 57.64 | 57.19 | 57.45 | 296,519 | -0.35(-0.61%) |
Aug 05, 2013 | 57.73 | 57.89 | 57.65 | 57.81 | 35,654 | -0.12(-0.21%) |
Aug 02, 2013 | 58.11 | 58.11 | 57.55 | 57.93 | 34,032 | -0.32(-0.54%) |
Aug 01, 2013 | 57.80 | 58.28 | 57.69 | 58.25 | 68,676 | +1.00(+1.74%) |
Jul 31, 2013 | 57.00 | 57.56 | 57.00 | 57.25 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.47 | 57.10 | 56.47 | 56.97 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.46 | 56.74 | 56.18 | 56.29 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.68 | 56.68 | 56.35 | 56.65 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.79 | 57.16 | 56.46 | 57.10 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.06 | 58.13 | 56.75 | 56.81 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.29 | 58.66 | 57.78 | 57.90 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.18 | 58.27 | 57.86 | 58.06 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.07 | 58.20 | 57.73 | 58.18 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.60 | 58.83 | 58.14 | 58.33 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.80 | 59.05 | 58.66 | 58.85 | 106,034 | +0.04(+0.07%) |
Jul 16, 2013 | 58.66 | 59.01 | 58.54 | 58.80 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.71 | 58.71 | 58.48 | 58.57 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.44 | 58.69 | 58.32 | 58.57 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.94 | 58.30 | 57.66 | 58.25 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.40 | 57.13 | 56.39 | 57.01 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.38 | 56.57 | 56.21 | 56.43 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.19 | 57.22 | 55.67 | 55.83 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.73 | 57.03 | 56.41 | 56.97 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.80 | 56.49 | 55.80 | 56.24 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.85 | 56.54 | 55.62 | 55.98 | 0 | +0.08(+0.14%) |
Jul 01, 2013 | 56.24 | 56.53 | 55.88 | 55.90 | 0 | -0.07(-0.13%) |
Jun 28, 2013 | 55.85 | 56.34 | 55.36 | 55.97 | 227,240 | +0.19(+0.35%) |
Jun 27, 2013 | 56.00 | 56.25 | 55.78 | 55.78 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 56.04 | 56.12 | 55.26 | 55.59 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.78 | 55.54 | 54.57 | 55.42 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.88 | 54.88 | 53.69 | 54.10 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.62 | 55.62 | 54.58 | 55.28 | 116,423 | +0.24(+0.43%) |
Jun 20, 2013 | 56.12 | 56.15 | 54.94 | 55.04 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.57 | 57.76 | 56.82 | 56.84 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.84 | 57.56 | 56.84 | 57.52 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.45 | 56.94 | 56.32 | 56.58 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.13 | 56.28 | 55.68 | 55.77 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.86 | 56.08 | 54.74 | 56.00 | 146,204 | +1.12(+2.04%) |
Jun 12, 2013 | 56.04 | 56.15 | 54.83 | 54.88 | 130,359 | -0.64(-1.16%) |
Jun 11, 2013 | 56.33 | 56.36 | 55.49 | 55.52 | 488,558 | -1.28(-2.25%) |
Jun 10, 2013 | 56.57 | 56.88 | 56.34 | 56.80 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.95 | 56.53 | 55.60 | 56.46 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.76 | 56.11 | 55.15 | 55.63 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.41 | 56.49 | 55.67 | 55.71 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.56 | 57.16 | 56.39 | 56.57 | 212,886 | +0.26(+0.45%) |
Jun 03, 2013 | 56.38 | 56.81 | 55.69 | 56.32 | 201,006 | +0.20(+0.36%) |
May 31, 2013 | 56.60 | 56.98 | 56.12 | 56.12 | 666,273 | -0.75(-1.32%) |
May 30, 2013 | 56.27 | 57.07 | 56.19 | 56.86 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.50 | 56.18 | 55.44 | 56.00 | 81,580 | +0.21(+0.38%) |
May 28, 2013 | 55.89 | 56.22 | 55.66 | 55.79 | 172,955 | +0.50(+0.91%) |
May 24, 2013 | 55.15 | 55.29 | 54.74 | 55.29 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.50 | 55.38 | 54.34 | 55.30 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.39 | 56.75 | 55.04 | 55.30 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.24 | 56.36 | 56.08 | 56.19 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.32 | 56.50 | 56.09 | 56.19 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.87 | 56.34 | 55.76 | 56.30 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.07 | 56.27 | 55.54 | 55.59 | 120,326 | -0.40(-0.71%) |
May 15, 2013 | 55.42 | 56.18 | 55.42 | 55.98 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.47 | 55.65 | 55.12 | 55.19 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.30 | 55.76 | 55.30 | 55.73 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.91 | 55.49 | 54.75 | 55.24 | 0 | +0.41(+0.74%) |
May 08, 2013 | 54.31 | 55.00 | 54.31 | 54.84 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.49 | 54.49 | 53.97 | 54.26 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.17 | 54.49 | 53.99 | 54.21 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.91 | 54.26 | 53.79 | 53.79 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.10 | 53.48 | 52.72 | 53.37 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.08 | 53.16 | 52.62 | 52.68 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.77 | 53.12 | 52.41 | 53.09 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.15 | 52.81 | 52.07 | 52.69 | 150,447 | +0.64(+1.24%) |
Apr 26, 2013 | 52.26 | 52.26 | 51.87 | 52.04 | 727,622 | -0.51(-0.97%) |
Apr 25, 2013 | 52.34 | 52.86 | 52.20 | 52.56 | 190,405 | +0.51(+0.98%) |
Apr 24, 2013 | 51.35 | 52.19 | 51.24 | 52.04 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.78 | 51.49 | 50.69 | 51.38 | 132,454 | +1.04(+2.06%) |
Apr 22, 2013 | 50.13 | 50.51 | 49.32 | 50.34 | 112,997 | +0.54(+1.08%) |
Apr 19, 2013 | 49.45 | 49.95 | 49.04 | 49.81 | 213,721 | +0.37(+0.75%) |
Apr 18, 2013 | 50.41 | 50.70 | 49.29 | 49.44 | 517,637 | -0.42(-0.85%) |
Apr 17, 2013 | 50.96 | 50.96 | 49.66 | 49.86 | 226,754 | -1.73(-3.35%) |
Apr 16, 2013 | 50.95 | 51.62 | 50.79 | 51.59 | 80,098 | +1.04(+2.06%) |
Apr 15, 2013 | 51.33 | 51.59 | 50.48 | 50.55 | 188,642 | -1.26(-2.43%) |
Apr 12, 2013 | 51.67 | 51.88 | 51.22 | 51.81 | 85,718 | -0.21(-0.41%) |
Apr 11, 2013 | 51.92 | 52.35 | 51.72 | 52.02 | 144,651 | -0.25(-0.47%) |
Apr 10, 2013 | 51.25 | 52.28 | 51.25 | 52.26 | 201,077 | +1.15(+2.24%) |
Apr 09, 2013 | 50.48 | 51.48 | 50.39 | 51.12 | 74,812 | +0.48(+0.96%) |
Apr 08, 2013 | 50.11 | 50.64 | 49.63 | 50.63 | 114,690 | +0.61(+1.22%) |
Apr 05, 2013 | 49.39 | 50.10 | 49.12 | 50.03 | 215,912 | -0.26(-0.53%) |
Apr 04, 2013 | 49.67 | 50.31 | 49.41 | 50.29 | 132,585 | +0.65(+1.31%) |
Apr 03, 2013 | 50.67 | 50.80 | 49.47 | 49.64 | 443,134 | -1.02(-2.02%) |
Apr 02, 2013 | 51.40 | 51.40 | 50.47 | 50.66 | 148,393 | -0.45(-0.88%) |
Apr 01, 2013 | 52.30 | 52.30 | 50.98 | 51.11 | 106,593 | -1.07(-2.04%) |
Mar 28, 2013 | 51.75 | 52.22 | 51.61 | 52.18 | 153,201 | +0.35(+0.68%) |
Mar 27, 2013 | 51.45 | 51.89 | 51.14 | 51.82 | 100,006 | +0.11(+0.20%) |
Mar 26, 2013 | 51.59 | 51.76 | 51.36 | 51.72 | 58,634 | +0.40(+0.77%) |
Mar 25, 2013 | 51.55 | 51.74 | 50.99 | 51.32 | 161,487 | -0.23(-0.44%) |
Mar 22, 2013 | 51.40 | 51.77 | 51.23 | 51.55 | 106,789 | +0.56(+1.11%) |
Mar 21, 2013 | 51.52 | 51.52 | 50.92 | 50.99 | 635,203 | -0.84(-1.62%) |
Mar 20, 2013 | 51.44 | 51.85 | 51.37 | 51.82 | 368,246 | +0.68(+1.33%) |
Mar 19, 2013 | 51.57 | 51.67 | 50.70 | 51.15 | 419,681 | -0.21(-0.41%) |
Mar 18, 2013 | 51.48 | 51.81 | 51.10 | 51.36 | 143,489 | -0.66(-1.27%) |
Mar 15, 2013 | 52.93 | 52.93 | 51.89 | 52.02 | 281,006 | -0.86(-1.63%) |
Mar 14, 2013 | 52.93 | 53.14 | 52.81 | 52.88 | 227,489 | +0.27(+0.52%) |
Mar 13, 2013 | 52.46 | 52.77 | 52.17 | 52.61 | 273,297 | +0.16(+0.30%) |
Mar 12, 2013 | 52.17 | 52.50 | 52.04 | 52.45 | 386,864 | +0.22(+0.42%) |
Mar 11, 2013 | 52.13 | 52.30 | 51.74 | 52.23 | 200,144 | +0.05(+0.10%) |
Mar 08, 2013 | 52.30 | 52.41 | 51.73 | 52.18 | 209,961 | +0.07(+0.14%) |
Mar 07, 2013 | 51.99 | 52.35 | 51.95 | 52.11 | 155,678 | +0.24(+0.46%) |
Mar 06, 2013 | 51.97 | 52.17 | 51.74 | 51.87 | 199,817 | +0.06(+0.12%) |
Mar 05, 2013 | 51.22 | 51.93 | 51.22 | 51.81 | 173,185 | +1.00(+1.96%) |
Mar 04, 2013 | 50.80 | 50.91 | 50.45 | 50.81 | 177,040 | -0.14(-0.28%) |
Mar 01, 2013 | 50.81 | 51.13 | 50.28 | 50.95 | 197,260 | -0.21(-0.41%) |
Feb 28, 2013 | 51.16 | 51.53 | 51.05 | 51.16 | 202,828 | +0.04(+0.07%) |
Feb 27, 2013 | 50.60 | 51.37 | 50.33 | 51.13 | 260,501 | +0.83(+1.65%) |
Feb 26, 2013 | 50.27 | 50.42 | 49.89 | 50.30 | 152,688 | +0.33(+0.67%) |
Feb 25, 2013 | 51.21 | 51.38 | 49.96 | 49.96 | 316,358 | -0.97(-1.90%) |
Feb 22, 2013 | 50.35 | 50.96 | 50.21 | 50.93 | 236,147 | +1.05(+2.10%) |
Feb 21, 2013 | 50.69 | 50.69 | 49.53 | 49.89 | 199,722 | -0.95(-1.87%) |
Feb 20, 2013 | 51.99 | 52.01 | 50.80 | 50.84 | 346,088 | -1.11(-2.14%) |
Feb 19, 2013 | 51.41 | 51.98 | 51.39 | 51.95 | 200,689 | +0.59(+1.15%) |
Feb 15, 2013 | 51.66 | 51.78 | 51.14 | 51.36 | 88,004 | -0.28(-0.55%) |
Feb 14, 2013 | 50.94 | 51.67 | 50.89 | 51.64 | 210,502 | +0.53(+1.03%) |
Feb 13, 2013 | 51.11 | 51.37 | 50.88 | 51.11 | 139,524 | +0.11(+0.21%) |
Feb 12, 2013 | 50.85 | 51.09 | 50.78 | 51.00 | 374,288 | +0.09(+0.17%) |
Feb 11, 2013 | 50.88 | 51.04 | 50.64 | 50.92 | 165,652 | +0.12(+0.24%) |
Feb 08, 2013 | 50.29 | 50.89 | 50.29 | 50.79 | 281,855 | +0.62(+1.23%) |
Feb 07, 2013 | 50.40 | 50.48 | 49.75 | 50.18 | 211,288 | -0.27(-0.54%) |
Feb 06, 2013 | 50.02 | 50.50 | 50.02 | 50.45 | 152,325 | +0.90(+1.81%) |
Feb 04, 2013 | 49.95 | 50.42 | 49.54 | 49.55 | 397,932 | -0.77(-1.54%) |
Feb 01, 2013 | 49.61 | 50.35 | 49.59 | 50.32 | 288,252 | +0.96(+1.94%) |
Jan 31, 2013 | 49.59 | 49.79 | 49.28 | 49.37 | 214,031 | -0.12(-0.25%) |
Jan 30, 2013 | 49.37 | 49.79 | 49.34 | 49.49 | 177,758 | +0.05(+0.11%) |
Jan 29, 2013 | 49.67 | 49.67 | 49.28 | 49.44 | 233,337 | -0.32(-0.64%) |
Jan 28, 2013 | 49.66 | 49.93 | 49.61 | 49.75 | 202,044 | +0.12(+0.25%) |
Jan 25, 2013 | 49.35 | 49.88 | 49.30 | 49.63 | 316,125 | +0.63(+1.28%) |
Jan 24, 2013 | 48.81 | 49.46 | 48.68 | 49.00 | 225,995 | -0.47(-0.94%) |
Jan 23, 2013 | 49.17 | 49.52 | 49.02 | 49.47 | 322,902 | +0.55(+1.12%) |
Jan 22, 2013 | 49.12 | 49.12 | 48.68 | 48.92 | 172,574 | -0.17(-0.34%) |
Jan 18, 2013 | 49.04 | 49.26 | 48.87 | 49.09 | 368,521 | -0.21(-0.43%) |
Jan 17, 2013 | 48.70 | 49.40 | 48.56 | 49.30 | 656,323 | +0.92(+1.89%) |
Jan 16, 2013 | 47.74 | 48.48 | 47.74 | 48.39 | 301,636 | +0.57(+1.20%) |
Jan 15, 2013 | 47.93 | 47.93 | 47.59 | 47.81 | 165,302 | -0.26(-0.55%) |
Jan 14, 2013 | 47.94 | 48.19 | 47.69 | 48.08 | 317,371 | -0.08(-0.16%) |
Jan 11, 2013 | 47.85 | 48.22 | 47.85 | 48.16 | 218,579 | +0.23(+0.48%) |
Jan 10, 2013 | 47.78 | 47.99 | 47.55 | 47.93 | 216,459 | +0.69(+1.46%) |
Jan 09, 2013 | 47.04 | 47.28 | 46.95 | 47.24 | 97,122 | +0.45(+0.96%) |
Jan 08, 2013 | 47.28 | 47.38 | 46.75 | 46.79 | 345,772 | -0.55(-1.15%) |
Jan 07, 2013 | 47.37 | 47.53 | 47.04 | 47.34 | 243,026 | -0.17(-0.36%) |
Jan 04, 2013 | 47.64 | 47.65 | 47.24 | 47.51 | 152,785 | -0.03(-0.06%) |
Jan 03, 2013 | 47.81 | 47.91 | 47.37 | 47.53 | 190,227 | -0.32(-0.68%) |
Jan 02, 2013 | 47.57 | 47.86 | 45.84 | 47.86 | 764,357 | +2.02(+4.40%) |
Dec 31, 2012 | 45.08 | 45.97 | 44.99 | 45.84 | 133,685 | +0.76(+1.68%) |
Dec 28, 2012 | 45.09 | 45.54 | 45.05 | 45.08 | 149,734 | -0.29(-0.64%) |
Dec 27, 2012 | 45.57 | 45.58 | 44.86 | 45.37 | 183,759 | -0.24(-0.52%) |
Dec 26, 2012 | 46.07 | 46.34 | 45.55 | 45.61 | 94,683 | -0.30(-0.65%) |
Dec 24, 2012 | 46.05 | 46.12 | 45.76 | 45.91 | 90,290 | -0.21(-0.46%) |
Dec 21, 2012 | 45.60 | 46.15 | 45.19 | 46.12 | 173,654 | -0.43(-0.93%) |
Dec 20, 2012 | 46.66 | 46.67 | 46.20 | 46.55 | 205,721 | -0.09(-0.19%) |
Dec 19, 2012 | 46.54 | 47.01 | 46.54 | 46.64 | 521,861 | -0.11(-0.23%) |
Dec 18, 2012 | 46.08 | 46.77 | 45.92 | 46.75 | 375,474 | +0.86(+1.88%) |
Dec 17, 2012 | 45.78 | 46.12 | 45.54 | 45.88 | 266,737 | +0.19(+0.42%) |
Dec 14, 2012 | 45.99 | 46.10 | 45.53 | 45.69 | 167,050 | -0.35(-0.77%) |
Dec 13, 2012 | 46.39 | 46.85 | 45.90 | 46.04 | 115,077 | -0.44(-0.95%) |
Dec 12, 2012 | 46.77 | 46.89 | 46.41 | 46.48 | 378,721 | -0.18(-0.38%) |
Dec 11, 2012 | 46.04 | 46.79 | 45.96 | 46.66 | 299,463 | +0.87(+1.91%) |
Dec 10, 2012 | 45.48 | 45.90 | 45.48 | 45.79 | 165,029 | +0.30(+0.66%) |
Dec 07, 2012 | 45.58 | 45.61 | 45.20 | 45.49 | 121,591 | +0.10(+0.21%) |
Dec 06, 2012 | 44.87 | 45.44 | 44.87 | 45.39 | 256,340 | +0.44(+0.98%) |
Dec 05, 2012 | 45.10 | 45.11 | 44.60 | 44.95 | 89,094 | +0.01(+0.02%) |
Dec 04, 2012 | 44.65 | 45.10 | 44.51 | 44.94 | 257,231 | +0.06(+0.14%) |
Nov 30, 2012 | 45.00 | 45.14 | 44.77 | 44.88 | 116,733 | -0.06(-0.14%) |
Nov 29, 2012 | 44.99 | 45.16 | 44.68 | 44.94 | 221,067 | +0.13(+0.30%) |
Nov 28, 2012 | 44.12 | 44.88 | 43.70 | 44.81 | 175,539 | +0.47(+1.05%) |
Nov 27, 2012 | 44.50 | 44.77 | 44.29 | 44.34 | 144,135 | -0.10(-0.22%) |
Nov 26, 2012 | 44.21 | 44.55 | 44.11 | 44.44 | 86,952 | +0.19(+0.42%) |
Nov 23, 2012 | 43.84 | 44.50 | 43.68 | 44.25 | 114,254 | +0.72(+1.66%) |
Nov 21, 2012 | 43.43 | 43.57 | 43.30 | 43.53 | 150,755 | +0.16(+0.37%) |
Nov 20, 2012 | 43.36 | 43.47 | 42.97 | 43.37 | 365,786 | -0.19(-0.45%) |
Nov 19, 2012 | 43.31 | 43.57 | 43.06 | 43.57 | 151,984 | +0.86(+2.02%) |
Nov 16, 2012 | 42.83 | 42.94 | 41.93 | 42.70 | 287,771 | +0.01(+0.02%) |
Nov 15, 2012 | 43.36 | 43.43 | 42.57 | 42.69 | 340,206 | -0.54(-1.24%) |
Nov 14, 2012 | 44.24 | 44.38 | 43.15 | 43.23 | 306,183 | -0.71(-1.62%) |
Nov 13, 2012 | 44.01 | 44.33 | 43.89 | 43.95 | 157,841 | -0.33(-0.76%) |
Nov 12, 2012 | 44.47 | 44.57 | 44.02 | 44.28 | 195,928 | +0.03(+0.06%) |
Nov 09, 2012 | 44.11 | 44.82 | 44.09 | 44.25 | 161,498 | +0.05(+0.12%) |
Nov 08, 2012 | 44.95 | 44.97 | 44.20 | 44.20 | 247,117 | -0.51(-1.14%) |
Nov 07, 2012 | 45.34 | 45.46 | 44.50 | 44.71 | 462,764 | -1.24(-2.70%) |
Nov 06, 2012 | 45.37 | 46.04 | 45.30 | 45.95 | 250,916 | +0.68(+1.50%) |
Nov 05, 2012 | 44.51 | 45.43 | 44.40 | 45.28 | 105,429 | +0.78(+1.74%) |
Nov 02, 2012 | 45.35 | 45.48 | 44.50 | 44.50 | 267,729 | -0.85(-1.87%) |
Nov 01, 2012 | 44.00 | 45.44 | 43.96 | 45.35 | 359,091 | +1.38(+3.15%) |
Oct 31, 2012 | 43.88 | 44.27 | 43.73 | 43.96 | 297,137 | +0.08(+0.18%) |
Oct 26, 2012 | 43.73 | 43.88 | 43.88 | 43.88 | 151,042 | +0.14(+0.32%) |
Oct 25, 2012 | 43.60 | 43.77 | 43.24 | 43.74 | 146,570 | +0.63(+1.47%) |
Oct 24, 2012 | 44.29 | 44.29 | 43.07 | 43.11 | 250,911 | -0.70(-1.61%) |
Oct 23, 2012 | 43.22 | 43.88 | 43.05 | 43.81 | 192,465 | +0.22(+0.51%) |
Oct 19, 2012 | 44.93 | 44.93 | 43.59 | 43.59 | 347,275 | -1.35(-3.00%) |
Oct 18, 2012 | 45.12 | 45.33 | 44.74 | 44.94 | 245,411 | -0.44(-0.97%) |
Oct 17, 2012 | 45.06 | 45.63 | 44.98 | 45.38 | 163,588 | -0.09(-0.19%) |
Oct 16, 2012 | 44.58 | 45.51 | 44.58 | 45.47 | 235,531 | +1.01(+2.28%) |
Oct 15, 2012 | 44.03 | 44.56 | 44.03 | 44.46 | 218,532 | +0.59(+1.35%) |
Oct 12, 2012 | 44.09 | 44.24 | 43.81 | 43.87 | 286,869 | -0.26(-0.58%) |
Oct 11, 2012 | 44.51 | 44.51 | 44.08 | 44.12 | 194,724 | +0.13(+0.30%) |
Oct 10, 2012 | 44.60 | 44.60 | 43.95 | 43.99 | 295,771 | -0.62(-1.38%) |
Oct 09, 2012 | 45.29 | 45.29 | 44.47 | 44.61 | 309,965 | -0.70(-1.54%) |
Oct 08, 2012 | 45.49 | 45.61 | 45.20 | 45.30 | 303,910 | -0.50(-1.10%) |
Oct 05, 2012 | 46.03 | 46.57 | 45.73 | 45.81 | 284,147 | -0.05(-0.12%) |
Oct 04, 2012 | 45.73 | 45.91 | 45.38 | 45.86 | 166,554 | +0.24(+0.52%) |
Oct 03, 2012 | 45.86 | 45.88 | 45.44 | 45.62 | 215,069 | -0.14(-0.31%) |
Oct 02, 2012 | 45.78 | 45.83 | 45.48 | 45.76 | 162,382 | +0.22(+0.48%) |