Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.54 | 52.73 | 52.36 | 52.61 | 2,486,048 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.84 | 51.91 | 52.47 | 2,018,557 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.62 | 51.88 | 52.19 | 3,727,307 | -0.22(-0.42%) |
Aug 27, 2013 | 53.29 | 53.49 | 52.28 | 52.41 | 3,490,441 | -1.38(-2.56%) |
Aug 26, 2013 | 54.26 | 54.45 | 53.79 | 53.79 | 1,656,591 | -0.55(-1.00%) |
Aug 23, 2013 | 54.65 | 54.65 | 53.87 | 54.34 | 1,409,980 | -0.01(-0.02%) |
Aug 22, 2013 | 54.26 | 54.63 | 53.95 | 54.34 | 1,790,885 | +0.42(+0.79%) |
Aug 21, 2013 | 54.10 | 54.46 | 53.67 | 53.92 | 2,267,469 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.64 | 53.52 | 54.27 | 2,431,314 | +0.55(+1.03%) |
Aug 19, 2013 | 54.50 | 54.78 | 53.70 | 53.72 | 2,633,115 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,410 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.62 | 54.46 | 54.61 | 3,237,350 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.04 | 55.70 | 55.71 | 1,821,895 | -0.16(-0.29%) |
Aug 13, 2013 | 55.73 | 56.14 | 55.35 | 55.88 | 1,699,848 | +0.11(+0.20%) |
Aug 12, 2013 | 55.42 | 55.83 | 55.21 | 55.76 | 2,072,167 | +0.15(+0.28%) |
Aug 09, 2013 | 55.75 | 56.10 | 55.56 | 55.61 | 2,947,246 | -0.15(-0.28%) |
Aug 08, 2013 | 55.81 | 56.08 | 55.55 | 55.76 | 3,334,864 | +0.40(+0.72%) |
Aug 07, 2013 | 56.26 | 56.26 | 55.31 | 55.36 | 4,903,213 | -1.11(-1.96%) |
Aug 06, 2013 | 56.59 | 56.67 | 56.10 | 56.47 | 3,257,516 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.34 | 56.64 | 2,451,903 | -0.07(-0.13%) |
Aug 02, 2013 | 56.61 | 56.82 | 56.52 | 56.72 | 3,110,616 | -0.09(-0.16%) |
Aug 01, 2013 | 56.63 | 56.88 | 56.14 | 56.81 | 3,889,177 | +0.80(+1.43%) |
Jul 31, 2013 | 56.10 | 56.41 | 55.59 | 56.01 | 6,516,458 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.17 | 55.39 | 56.13 | 4,097,675 | +0.58(+1.05%) |
Jul 29, 2013 | 55.52 | 55.62 | 55.33 | 55.54 | 2,393,379 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.81 | 55.07 | 55.80 | 3,141,668 | +0.03(+0.06%) |
Jul 25, 2013 | 55.23 | 55.80 | 54.57 | 55.76 | 4,578,550 | +0.00(+0.00%) |
Jul 24, 2013 | 56.10 | 56.39 | 55.72 | 55.76 | 2,700,047 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.27 | 55.82 | 56.00 | 2,979,391 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.83 | 56.15 | 3,941,373 | +0.04(+0.07%) |
Jul 19, 2013 | 56.04 | 56.80 | 55.36 | 56.10 | 6,501,528 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.79 | 53.90 | 54.41 | 4,734,616 | +0.20(+0.37%) |
Jul 17, 2013 | 54.18 | 54.42 | 53.53 | 54.21 | 3,318,133 | +0.10(+0.18%) |
Jul 16, 2013 | 54.17 | 54.43 | 53.51 | 54.11 | 2,432,417 | -0.14(-0.25%) |
Jul 15, 2013 | 54.88 | 54.94 | 53.69 | 54.25 | 2,498,541 | +0.03(+0.06%) |
Jul 12, 2013 | 53.55 | 54.34 | 53.41 | 54.21 | 2,702,248 | +0.81(+1.52%) |
Jul 11, 2013 | 53.32 | 53.50 | 52.83 | 53.40 | 3,451,862 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.42 | 52.67 | 3,869,350 | -0.50(-0.95%) |
Jul 09, 2013 | 53.50 | 53.67 | 53.05 | 53.18 | 3,562,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.61 | 53.82 | 52.97 | 53.18 | 4,056,444 | -0.10(-0.18%) |
Jul 05, 2013 | 52.36 | 53.28 | 52.17 | 53.28 | 3,020,622 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.04 | 51.39 | 51.87 | 1,862,772 | -0.26(-0.50%) |
Jul 02, 2013 | 51.64 | 52.52 | 51.60 | 52.13 | 6,112,903 | +0.53(+1.02%) |
Jul 01, 2013 | 51.26 | 51.93 | 51.20 | 51.60 | 3,603,667 | +0.63(+1.24%) |
Jun 28, 2013 | 50.64 | 51.22 | 50.12 | 50.97 | 4,554,538 | +0.10(+0.19%) |
Jun 27, 2013 | 50.31 | 51.12 | 50.18 | 50.87 | 3,267,580 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.21 | 49.62 | 49.96 | 3,388,107 | +0.37(+0.75%) |
Jun 25, 2013 | 49.10 | 49.84 | 49.03 | 49.59 | 3,606,018 | +0.93(+1.90%) |
Jun 24, 2013 | 49.44 | 49.50 | 48.53 | 48.66 | 3,878,325 | -1.13(-2.27%) |
Jun 21, 2013 | 50.38 | 50.44 | 49.26 | 49.79 | 5,663,907 | -0.21(-0.42%) |
Jun 20, 2013 | 50.08 | 50.72 | 49.82 | 50.00 | 6,436,488 | -0.15(-0.31%) |
Jun 19, 2013 | 50.51 | 50.63 | 50.00 | 50.16 | 4,487,537 | -0.24(-0.47%) |
Jun 18, 2013 | 50.25 | 50.54 | 50.14 | 50.39 | 4,512,596 | +0.08(+0.16%) |
Jun 17, 2013 | 49.84 | 50.34 | 49.39 | 50.31 | 4,851,331 | +0.80(+1.62%) |
Jun 14, 2013 | 50.47 | 50.49 | 49.16 | 49.51 | 4,315,343 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.71 | 49.63 | 50.59 | 2,976,740 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.40 | 49.60 | 49.81 | 2,536,314 | -0.06(-0.13%) |
Jun 11, 2013 | 50.23 | 50.45 | 49.72 | 49.87 | 3,234,003 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.07 | 50.46 | 50.75 | 2,798,461 | +0.17(+0.34%) |
Jun 07, 2013 | 49.75 | 50.63 | 49.70 | 50.58 | 4,541,776 | +1.27(+2.57%) |
Jun 06, 2013 | 48.79 | 49.33 | 48.42 | 49.31 | 3,623,336 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.79 | 48.60 | 48.84 | 4,297,315 | -0.87(-1.75%) |
Jun 04, 2013 | 50.21 | 50.52 | 49.59 | 49.71 | 3,514,159 | -0.53(-1.05%) |
Jun 03, 2013 | 49.65 | 50.31 | 49.35 | 50.24 | 4,061,682 | +0.80(+1.61%) |
May 31, 2013 | 50.37 | 50.41 | 49.44 | 49.44 | 6,575,235 | -1.22(-2.40%) |
May 30, 2013 | 50.09 | 51.11 | 49.94 | 50.66 | 6,596,506 | +0.67(+1.35%) |
May 29, 2013 | 49.76 | 50.33 | 49.56 | 49.99 | 4,828,656 | -0.17(-0.34%) |
May 28, 2013 | 50.31 | 50.74 | 50.10 | 50.16 | 6,472,328 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.09 | 49.60 | 4,809,710 | -0.09(-0.18%) |
May 23, 2013 | 49.48 | 50.03 | 49.09 | 49.69 | 4,361,103 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.63 | 49.69 | 49.94 | 7,209,281 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.64 | 49.98 | 50.40 | 4,115,183 | +0.24(+0.49%) |
May 20, 2013 | 49.27 | 50.36 | 49.27 | 50.16 | 4,459,174 | +0.80(+1.61%) |
May 17, 2013 | 48.29 | 49.46 | 48.18 | 49.36 | 5,062,748 | +1.36(+2.84%) |
May 16, 2013 | 48.62 | 48.69 | 47.86 | 48.00 | 4,407,667 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.91 | 48.14 | 48.78 | 3,952,054 | +1.05(+2.21%) |
May 13, 2013 | 48.18 | 48.30 | 47.47 | 47.72 | 2,933,727 | -0.57(-1.18%) |
May 10, 2013 | 48.11 | 48.29 | 47.75 | 48.29 | 3,356,116 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,163,331 | -0.32(-0.66%) |
May 08, 2013 | 47.51 | 48.32 | 47.21 | 48.31 | 4,809,205 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.70 | 4,008,145 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.85 | 47.04 | 47.68 | 4,224,199 | +0.43(+0.91%) |
May 03, 2013 | 47.39 | 47.58 | 47.15 | 47.25 | 5,079,937 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.08 | 46.06 | 46.97 | 4,405,363 | +0.67(+1.45%) |
May 01, 2013 | 46.65 | 46.71 | 46.15 | 46.30 | 3,408,800 | -0.35(-0.74%) |
Apr 30, 2013 | 46.42 | 46.77 | 46.29 | 46.65 | 3,987,646 | +0.22(+0.47%) |
Apr 29, 2013 | 46.26 | 46.48 | 46.18 | 46.43 | 5,770,664 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.19 | 46.03 | 46.14 | 4,243,171 | +0.10(+0.21%) |
Apr 25, 2013 | 46.06 | 46.47 | 45.84 | 46.05 | 5,330,743 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.11 | 45.36 | 46.07 | 6,920,025 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.68 | 44.80 | 45.49 | 6,235,909 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.51 | 44.70 | 5,695,297 | -0.65(-1.44%) |
Apr 19, 2013 | 44.38 | 45.61 | 43.92 | 45.35 | 16,557,851 | +2.73(+6.40%) |
Apr 18, 2013 | 42.67 | 43.01 | 42.26 | 42.62 | 6,795,372 | +0.02(+0.06%) |
Apr 17, 2013 | 42.65 | 42.89 | 42.34 | 42.60 | 6,664,621 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.59 | 43.06 | 5,908,271 | +0.19(+0.43%) |
Apr 15, 2013 | 43.89 | 43.91 | 42.84 | 42.87 | 6,978,865 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.13 | 4,986,682 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.26 | 5,525,551 | -0.76(-1.69%) |
Apr 10, 2013 | 45.18 | 45.62 | 45.00 | 45.02 | 4,523,651 | -0.04(-0.09%) |
Apr 09, 2013 | 44.81 | 45.34 | 44.73 | 45.06 | 5,562,200 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,409,101 | +0.57(+1.28%) |
Apr 05, 2013 | 43.89 | 44.28 | 43.45 | 44.17 | 4,558,061 | -0.29(-0.65%) |
Apr 04, 2013 | 43.72 | 44.51 | 43.67 | 44.46 | 6,005,351 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.17 | 43.55 | 43.73 | 5,119,677 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,030,314 | +0.77(+1.77%) |
Apr 01, 2013 | 44.46 | 44.46 | 43.15 | 43.34 | 4,113,542 | -1.03(-2.31%) |
Mar 28, 2013 | 44.20 | 44.41 | 44.12 | 44.37 | 3,279,336 | +0.10(+0.24%) |
Mar 27, 2013 | 44.12 | 44.58 | 44.06 | 44.26 | 3,135,006 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.28 | 44.46 | 6,028,943 | +0.38(+0.86%) |
Mar 25, 2013 | 43.92 | 44.17 | 43.52 | 44.08 | 5,623,060 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.26 | 43.68 | 3,011,865 | +0.31(+0.73%) |
Mar 21, 2013 | 43.18 | 43.66 | 43.18 | 43.37 | 4,078,835 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.68 | 43.23 | 43.53 | 6,123,256 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,534,031 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.39 | 43.80 | 44.13 | 3,989,322 | -0.43(-0.96%) |
Mar 15, 2013 | 44.13 | 44.62 | 43.90 | 44.56 | 10,727,298 | +0.55(+1.25%) |
Mar 14, 2013 | 44.26 | 44.44 | 43.78 | 44.01 | 4,626,644 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.50 | 44.03 | 44.11 | 3,858,875 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.59 | 43.95 | 44.08 | 6,592,226 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.42 | 43.47 | 44.39 | 4,934,315 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.76 | 5,184,213 | -0.18(-0.40%) |
Mar 07, 2013 | 43.89 | 44.17 | 43.62 | 43.94 | 6,020,921 | +0.09(+0.20%) |
Mar 06, 2013 | 43.83 | 44.08 | 43.56 | 43.85 | 7,777,964 | +0.29(+0.67%) |
Mar 05, 2013 | 43.28 | 44.29 | 43.14 | 43.56 | 13,381,803 | +0.67(+1.56%) |
Mar 04, 2013 | 41.77 | 42.98 | 41.77 | 42.89 | 11,693,703 | +1.01(+2.41%) |
Mar 01, 2013 | 40.54 | 41.94 | 40.54 | 41.88 | 14,093,522 | +0.68(+1.65%) |
Feb 28, 2013 | 40.98 | 41.69 | 40.97 | 41.20 | 8,018,510 | -0.45(-1.09%) |
Feb 27, 2013 | 41.45 | 41.77 | 41.11 | 41.65 | 8,151,958 | +0.10(+0.23%) |
Feb 26, 2013 | 41.40 | 41.67 | 40.93 | 41.56 | 7,623,682 | +0.54(+1.32%) |
Feb 25, 2013 | 42.35 | 42.44 | 41.02 | 41.02 | 7,898,290 | -1.19(-2.83%) |
Feb 22, 2013 | 42.48 | 42.52 | 41.92 | 42.21 | 7,055,280 | +0.06(+0.13%) |
Feb 21, 2013 | 42.10 | 42.32 | 41.85 | 42.15 | 7,805,212 | -0.05(-0.11%) |
Feb 20, 2013 | 42.19 | 42.78 | 41.90 | 42.20 | 14,993,702 | -0.69(-1.60%) |
Feb 19, 2013 | 43.59 | 43.60 | 42.78 | 42.89 | 12,295,140 | -0.73(-1.68%) |
Feb 15, 2013 | 45.29 | 45.29 | 43.34 | 43.62 | 12,116,202 | -1.26(-2.81%) |
Feb 14, 2013 | 44.37 | 44.91 | 44.20 | 44.88 | 8,210,806 | +0.42(+0.94%) |
Feb 13, 2013 | 45.05 | 45.29 | 44.45 | 44.46 | 9,148,835 | -0.57(-1.27%) |
Feb 12, 2013 | 45.55 | 45.64 | 44.67 | 45.04 | 10,477,014 | -0.62(-1.36%) |
Feb 11, 2013 | 46.04 | 46.09 | 45.48 | 45.66 | 4,788,117 | -0.58(-1.26%) |
Feb 08, 2013 | 46.33 | 46.47 | 45.93 | 46.24 | 4,623,627 | +0.06(+0.14%) |
Feb 07, 2013 | 46.63 | 46.70 | 45.85 | 46.17 | 6,229,810 | -0.19(-0.40%) |
Feb 06, 2013 | 45.81 | 46.72 | 45.75 | 46.36 | 5,786,718 | +0.87(+1.92%) |
Feb 04, 2013 | 45.26 | 45.72 | 45.18 | 45.49 | 4,979,298 | -0.09(-0.19%) |
Feb 01, 2013 | 45.80 | 46.02 | 45.43 | 45.58 | 7,846,958 | +0.15(+0.32%) |
Jan 31, 2013 | 45.51 | 45.78 | 45.32 | 45.43 | 5,738,013 | -0.19(-0.42%) |
Jan 30, 2013 | 44.74 | 45.76 | 44.73 | 45.63 | 6,948,589 | +0.76(+1.69%) |
Jan 29, 2013 | 44.91 | 45.18 | 44.47 | 44.87 | 8,392,385 | -0.31(-0.68%) |
Jan 28, 2013 | 45.64 | 45.65 | 45.09 | 45.17 | 6,962,239 | -0.26(-0.57%) |
Jan 25, 2013 | 45.97 | 46.25 | 45.19 | 45.43 | 8,251,342 | -0.44(-0.95%) |
Jan 24, 2013 | 45.37 | 45.92 | 45.34 | 45.87 | 6,804,316 | +0.50(+1.10%) |
Jan 23, 2013 | 45.43 | 45.79 | 45.24 | 45.37 | 5,968,686 | +0.06(+0.14%) |
Jan 22, 2013 | 45.87 | 45.90 | 45.24 | 45.30 | 10,889,791 | -0.67(-1.46%) |
Jan 18, 2013 | 45.65 | 46.38 | 45.34 | 45.97 | 33,639,956 | -3.71(-7.47%) |
Jan 17, 2013 | 49.92 | 50.13 | 49.40 | 49.68 | 7,439,421 | -0.13(-0.26%) |
Jan 16, 2013 | 49.54 | 49.84 | 49.26 | 49.81 | 5,030,770 | +0.04(+0.08%) |
Jan 15, 2013 | 49.28 | 49.89 | 49.28 | 49.77 | 3,447,656 | +0.34(+0.69%) |
Jan 14, 2013 | 50.64 | 50.74 | 49.11 | 49.43 | 6,079,907 | -0.57(-1.15%) |
Jan 11, 2013 | 50.41 | 50.65 | 49.89 | 50.01 | 4,186,666 | -0.71(-1.40%) |
Jan 10, 2013 | 50.60 | 50.72 | 50.12 | 50.72 | 5,664,261 | +0.45(+0.90%) |
Jan 09, 2013 | 50.31 | 50.56 | 50.16 | 50.27 | 3,588,802 | +0.12(+0.24%) |
Jan 08, 2013 | 50.41 | 50.51 | 49.68 | 50.14 | 4,743,613 | -0.58(-1.15%) |
Jan 07, 2013 | 49.85 | 50.76 | 49.69 | 50.72 | 7,950,334 | +0.74(+1.48%) |
Jan 04, 2013 | 49.03 | 49.98 | 48.91 | 49.98 | 5,297,805 | +1.14(+2.33%) |
Jan 03, 2013 | 49.12 | 49.47 | 48.69 | 48.85 | 7,103,240 | -0.55(-1.11%) |
Jan 02, 2013 | 48.51 | 49.41 | 46.66 | 49.39 | 8,257,648 | +2.73(+5.86%) |
Dec 31, 2012 | 45.80 | 46.74 | 45.55 | 46.66 | 2,629,479 | +0.60(+1.30%) |
Dec 28, 2012 | 45.92 | 46.30 | 45.76 | 46.06 | 2,570,128 | -0.20(-0.44%) |
Dec 27, 2012 | 46.70 | 46.76 | 45.53 | 46.26 | 2,932,108 | -0.35(-0.76%) |
Dec 26, 2012 | 47.28 | 47.42 | 46.50 | 46.62 | 2,075,680 | -0.61(-1.30%) |
Dec 24, 2012 | 47.48 | 47.48 | 47.10 | 47.23 | 716,584 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.90 | 47.04 | 47.51 | 5,411,520 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.73 | 47.03 | 47.72 | 8,252,594 | +0.35(+0.73%) |
Dec 19, 2012 | 48.28 | 48.32 | 47.36 | 47.37 | 4,355,900 | -0.92(-1.90%) |
Dec 18, 2012 | 46.98 | 48.35 | 46.98 | 48.29 | 6,446,513 | +1.49(+3.19%) |
Dec 17, 2012 | 46.05 | 47.01 | 46.02 | 46.80 | 4,586,547 | +0.95(+2.08%) |
Dec 14, 2012 | 46.64 | 46.73 | 45.72 | 45.84 | 4,169,500 | -0.94(-2.02%) |
Dec 13, 2012 | 47.11 | 47.22 | 46.57 | 46.79 | 3,827,555 | -0.34(-0.72%) |
Dec 12, 2012 | 47.10 | 47.52 | 46.64 | 47.13 | 4,642,174 | +0.13(+0.27%) |
Dec 11, 2012 | 46.51 | 47.35 | 46.47 | 47.00 | 4,961,182 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.80 | 46.38 | 3,633,801 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.77 | 45.84 | 46.04 | 3,973,939 | -0.16(-0.35%) |
Dec 06, 2012 | 46.73 | 46.73 | 45.44 | 46.20 | 3,649,091 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.02 | 3,870,202 | +0.02(+0.05%) |
Dec 04, 2012 | 46.28 | 46.30 | 45.68 | 46.00 | 2,964,419 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.07 | 46.33 | 46.47 | 4,142,126 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.23 | 46.50 | 47.00 | 2,902,204 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.90 | 45.96 | 46.85 | 3,003,428 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.14 | 46.47 | 4,683,942 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.45 | 47.03 | 47.33 | 2,740,068 | -0.24(-0.51%) |
Nov 23, 2012 | 47.32 | 47.57 | 47.19 | 47.57 | 1,094,321 | +0.53(+1.13%) |
Nov 21, 2012 | 47.39 | 47.45 | 46.78 | 47.04 | 1,778,382 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.34 | 46.55 | 47.18 | 3,688,492 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.90 | 45.28 | 46.90 | 5,727,686 | +1.97(+4.38%) |
Nov 16, 2012 | 44.21 | 45.26 | 44.21 | 44.93 | 6,449,444 | +0.75(+1.70%) |
Nov 15, 2012 | 44.92 | 45.01 | 43.92 | 44.18 | 8,855,064 | -1.11(-2.44%) |
Nov 14, 2012 | 46.40 | 46.47 | 45.16 | 45.29 | 3,966,851 | -0.94(-2.04%) |
Nov 13, 2012 | 46.39 | 46.86 | 46.01 | 46.23 | 3,559,232 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.18 | 46.41 | 46.64 | 2,791,972 | -0.44(-0.94%) |
Nov 09, 2012 | 46.82 | 47.64 | 46.63 | 47.09 | 3,700,002 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.27 | 46.43 | 47.02 | 7,459,497 | -0.91(-1.90%) |
Nov 07, 2012 | 48.70 | 48.70 | 47.51 | 47.93 | 6,108,765 | -1.29(-2.62%) |
Nov 06, 2012 | 48.91 | 49.53 | 48.82 | 49.22 | 3,579,203 | +0.31(+0.64%) |
Nov 05, 2012 | 49.31 | 49.48 | 48.60 | 48.91 | 3,176,919 | -0.58(-1.17%) |
Nov 02, 2012 | 49.57 | 49.84 | 49.23 | 49.49 | 5,813,157 | +0.00(+0.00%) |
Nov 01, 2012 | 48.64 | 49.50 | 48.48 | 49.49 | 5,469,679 | +0.99(+2.04%) |
Oct 31, 2012 | 48.63 | 48.63 | 47.94 | 48.50 | 3,824,355 | +0.14(+0.28%) |
Oct 26, 2012 | 47.68 | 48.36 | 48.36 | 48.36 | 3,683,105 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.74 | 48.12 | 48.34 | 3,781,562 | +0.24(+0.50%) |
Oct 24, 2012 | 48.52 | 48.68 | 48.02 | 48.10 | 4,494,611 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,950 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.08 | 47.49 | 48.97 | 14,609,348 | +2.78(+6.02%) |
Oct 18, 2012 | 46.57 | 46.65 | 46.05 | 46.19 | 6,547,302 | -0.59(-1.26%) |
Oct 17, 2012 | 47.11 | 47.19 | 46.44 | 46.77 | 4,318,308 | +0.02(+0.03%) |
Oct 16, 2012 | 46.77 | 47.15 | 46.46 | 46.76 | 4,431,547 | +0.33(+0.71%) |
Oct 15, 2012 | 45.75 | 46.67 | 45.74 | 46.43 | 9,303,596 | -0.49(-1.05%) |
Oct 12, 2012 | 47.31 | 47.64 | 46.56 | 46.92 | 5,482,186 | -0.55(-1.15%) |
Oct 11, 2012 | 47.39 | 47.71 | 46.98 | 47.47 | 3,333,947 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,185,261 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.04 | 47.28 | 3,520,720 | -0.31(-0.66%) |
Oct 08, 2012 | 47.37 | 47.64 | 47.15 | 47.60 | 2,431,093 | +0.04(+0.08%) |
Oct 05, 2012 | 48.40 | 48.40 | 47.35 | 47.56 | 4,052,651 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.07 | 47.30 | 47.98 | 5,233,697 | +0.73(+1.54%) |
Oct 03, 2012 | 47.06 | 47.34 | 46.66 | 47.26 | 3,685,518 | +0.26(+0.55%) |
Oct 02, 2012 | 46.96 | 47.15 | 46.59 | 47.00 | 3,871,655 | +0.20(+0.43%) |
Oct 01, 2012 | 46.34 | 47.34 | 46.34 | 46.80 | 4,897,632 | +0.85(+1.84%) |
Sep 28, 2012 | 45.65 | 46.11 | 45.28 | 45.95 | 6,135,891 | +0.04(+0.09%) |
Sep 27, 2012 | 44.95 | 46.02 | 44.92 | 45.91 | 7,268,588 | +1.35(+3.04%) |
Sep 26, 2012 | 45.08 | 45.11 | 44.44 | 44.56 | 4,943,457 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.03 | 45.06 | 7,505,136 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.78 | 45.64 | 46.23 | 4,899,063 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.13 | 46.15 | 6,658,883 | -0.64(-1.36%) |
Sep 20, 2012 | 46.53 | 46.89 | 46.39 | 46.79 | 4,380,588 | +0.06(+0.14%) |
Sep 19, 2012 | 46.62 | 46.89 | 46.44 | 46.73 | 5,499,795 | +0.07(+0.16%) |
Sep 18, 2012 | 47.16 | 47.16 | 46.35 | 46.65 | 4,744,652 | -0.71(-1.50%) |
Sep 17, 2012 | 47.70 | 47.79 | 47.24 | 47.36 | 5,072,829 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.15 | 47.32 | 47.85 | 7,134,822 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.87 | 46.20 | 47.54 | 6,508,189 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.83 | 45.76 | 46.69 | 9,491,488 | +1.17(+2.57%) |
Sep 11, 2012 | 45.92 | 45.92 | 45.14 | 45.52 | 9,623,764 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.91 | 45.98 | 5,510,598 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.42 | 45.52 | 46.27 | 5,948,573 | +0.20(+0.44%) |
Sep 06, 2012 | 45.74 | 46.19 | 45.48 | 46.07 | 12,437,398 | +0.80(+1.76%) |
Sep 05, 2012 | 44.98 | 45.30 | 44.65 | 45.27 | 44,110,304 | -0.26(-0.57%) |