Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.90 | 53.00 | 51.23 | 51.40 | 4,208,884 | -1.51(-2.85%) |
Aug 29, 2013 | 50.77 | 53.88 | 50.77 | 52.91 | 6,689,371 | +2.48(+4.92%) |
Aug 28, 2013 | 49.60 | 50.85 | 49.11 | 50.43 | 3,901,324 | +1.04(+2.11%) |
Aug 27, 2013 | 50.75 | 51.30 | 48.73 | 49.39 | 9,327,540 | -2.51(-4.84%) |
Aug 26, 2013 | 49.33 | 54.08 | 49.23 | 51.90 | 10,417,300 | +3.46(+7.14%) |
Aug 23, 2013 | 48.54 | 48.77 | 47.86 | 48.44 | 1,482,966 | -0.02(-0.04%) |
Aug 22, 2013 | 48.73 | 48.99 | 48.00 | 48.46 | 1,737,712 | -0.06(-0.12%) |
Aug 21, 2013 | 47.58 | 49.26 | 47.41 | 48.52 | 2,624,962 | +1.11(+2.34%) |
Aug 20, 2013 | 47.84 | 47.84 | 46.78 | 47.41 | 1,748,126 | +0.64(+1.37%) |
Aug 19, 2013 | 46.35 | 47.75 | 46.30 | 46.77 | 2,419,951 | +0.62(+1.34%) |
Aug 16, 2013 | 46.60 | 47.36 | 46.15 | 46.15 | 2,372,760 | -0.11(-0.24%) |
Aug 15, 2013 | 47.48 | 47.51 | 46.12 | 46.26 | 2,952,241 | -2.00(-4.14%) |
Aug 14, 2013 | 48.49 | 48.90 | 48.00 | 48.26 | 2,410,628 | -0.95(-1.93%) |
Aug 13, 2013 | 50.12 | 50.90 | 48.75 | 49.21 | 4,501,805 | -0.55(-1.11%) |
Aug 12, 2013 | 47.23 | 49.98 | 47.22 | 49.76 | 4,964,387 | +2.32(+4.89%) |
Aug 09, 2013 | 47.56 | 48.20 | 47.02 | 47.44 | 2,877,082 | +0.20(+0.42%) |
Aug 08, 2013 | 47.09 | 47.50 | 46.21 | 47.24 | 2,780,527 | +0.90(+1.94%) |
Aug 07, 2013 | 46.02 | 46.69 | 44.50 | 46.34 | 3,526,370 | +0.04(+0.09%) |
Aug 06, 2013 | 47.11 | 47.25 | 46.00 | 46.30 | 2,069,183 | -0.97(-2.05%) |
Aug 05, 2013 | 47.55 | 47.60 | 46.75 | 47.27 | 2,110,425 | -0.15(-0.32%) |
Aug 02, 2013 | 47.71 | 47.76 | 46.82 | 47.42 | 2,204,282 | -0.17(-0.36%) |
Aug 01, 2013 | 47.98 | 48.20 | 46.54 | 47.59 | 3,142,570 | +0.36(+0.76%) |
Jul 31, 2013 | 48.35 | 48.46 | 47.07 | 47.23 | 3,119,028 | -0.93(-1.93%) |
Jul 30, 2013 | 49.24 | 50.00 | 45.20 | 48.16 | 12,087,707 | -2.36(-4.67%) |
Jul 29, 2013 | 48.10 | 51.45 | 48.10 | 50.52 | 8,458,503 | +3.17(+6.69%) |
Jul 26, 2013 | 46.99 | 47.48 | 46.37 | 47.35 | 2,010,277 | +0.28(+0.59%) |
Jul 25, 2013 | 46.30 | 47.09 | 46.15 | 47.07 | 1,829,651 | +0.92(+1.99%) |
Jul 24, 2013 | 47.50 | 47.50 | 45.50 | 46.15 | 2,542,873 | -0.97(-2.06%) |
Jul 23, 2013 | 47.45 | 47.62 | 46.81 | 47.12 | 2,457,183 | -0.10(-0.21%) |
Jul 22, 2013 | 47.75 | 48.10 | 46.80 | 47.22 | 2,818,373 | -0.11(-0.23%) |
Jul 19, 2013 | 46.80 | 47.45 | 46.14 | 47.33 | 2,941,930 | +0.46(+0.98%) |
Jul 18, 2013 | 47.30 | 47.45 | 46.61 | 46.87 | 2,593,592 | -0.12(-0.26%) |
Jul 17, 2013 | 47.40 | 48.00 | 46.85 | 46.99 | 1,859,569 | +0.00(+0.00%) |
Jul 16, 2013 | 48.39 | 48.70 | 46.50 | 46.99 | 3,206,049 | -1.32(-2.73%) |
Jul 15, 2013 | 48.38 | 48.77 | 47.20 | 48.31 | 3,108,689 | +0.36(+0.75%) |
Jul 12, 2013 | 49.14 | 49.25 | 47.65 | 47.95 | 2,793,322 | -0.60(-1.24%) |
Jul 11, 2013 | 48.97 | 49.75 | 47.65 | 48.55 | 3,614,519 | +0.25(+0.52%) |
Jul 10, 2013 | 47.33 | 48.43 | 47.20 | 48.30 | 2,842,858 | +1.04(+2.20%) |
Jul 09, 2013 | 46.92 | 47.85 | 46.64 | 47.26 | 3,125,296 | +0.95(+2.05%) |
Jul 08, 2013 | 48.05 | 48.50 | 46.20 | 46.31 | 3,829,024 | -1.41(-2.95%) |
Jul 05, 2013 | 45.87 | 47.79 | 45.53 | 47.72 | 3,764,748 | +2.60(+5.76%) |
Jul 03, 2013 | 44.55 | 45.23 | 44.37 | 45.12 | 1,165,365 | +0.25(+0.56%) |
Jul 02, 2013 | 45.38 | 45.90 | 44.22 | 44.87 | 2,147,879 | -0.01(-0.02%) |
Jul 01, 2013 | 44.26 | 45.40 | 44.20 | 44.88 | 2,788,161 | +0.98(+2.23%) |
Jun 28, 2013 | 44.70 | 45.10 | 43.77 | 43.90 | 7,886,444 | -0.76(-1.70%) |
Jun 27, 2013 | 44.79 | 44.96 | 44.26 | 44.66 | 2,603,798 | +0.61(+1.38%) |
Jun 26, 2013 | 45.14 | 45.56 | 43.89 | 44.05 | 3,861,517 | -0.31(-0.70%) |
Jun 25, 2013 | 43.33 | 44.38 | 43.26 | 44.36 | 3,559,302 | +1.66(+3.89%) |
Jun 24, 2013 | 42.46 | 43.23 | 41.54 | 42.70 | 4,466,937 | -0.80(-1.84%) |
Jun 21, 2013 | 44.23 | 44.64 | 41.51 | 43.50 | 6,202,797 | -0.45(-1.02%) |
Jun 20, 2013 | 45.40 | 45.98 | 43.61 | 43.95 | 6,243,261 | -2.56(-5.50%) |
Jun 19, 2013 | 47.67 | 47.85 | 46.23 | 46.51 | 3,044,944 | -1.27(-2.66%) |
Jun 18, 2013 | 48.79 | 48.87 | 47.19 | 47.78 | 3,254,007 | -0.43(-0.89%) |
Jun 17, 2013 | 47.99 | 48.80 | 47.56 | 48.21 | 3,789,873 | +1.06(+2.25%) |
Jun 14, 2013 | 46.80 | 48.70 | 46.80 | 47.15 | 3,698,121 | +0.59(+1.27%) |
Jun 13, 2013 | 45.50 | 47.03 | 44.27 | 46.56 | 3,003,169 | +0.99(+2.17%) |
Jun 12, 2013 | 47.21 | 47.88 | 45.23 | 45.57 | 3,657,130 | -0.85(-1.83%) |
Jun 11, 2013 | 46.41 | 47.44 | 45.23 | 46.42 | 3,808,256 | -0.69(-1.46%) |
Jun 10, 2013 | 45.88 | 47.36 | 45.57 | 47.11 | 4,382,755 | +1.88(+4.16%) |
Jun 07, 2013 | 46.79 | 46.88 | 44.92 | 45.23 | 4,081,822 | -0.64(-1.40%) |
Jun 06, 2013 | 43.93 | 45.92 | 43.56 | 45.87 | 4,226,702 | +2.45(+5.64%) |
Jun 05, 2013 | 44.49 | 45.44 | 43.06 | 43.42 | 4,195,757 | -1.28(-2.86%) |
Jun 04, 2013 | 46.44 | 47.00 | 44.30 | 44.70 | 4,389,888 | -1.24(-2.70%) |
Jun 03, 2013 | 48.51 | 48.94 | 44.52 | 45.94 | 6,940,181 | -2.58(-5.32%) |
May 31, 2013 | 50.05 | 50.98 | 48.26 | 48.52 | 5,452,034 | -1.70(-3.39%) |
May 30, 2013 | 48.07 | 50.50 | 48.00 | 50.22 | 6,636,281 | +2.51(+5.26%) |
May 29, 2013 | 46.75 | 47.78 | 46.28 | 47.71 | 3,678,347 | +0.78(+1.66%) |
May 28, 2013 | 47.90 | 47.90 | 46.18 | 46.93 | 3,869,201 | +0.53(+1.14%) |
May 24, 2013 | 46.94 | 46.99 | 45.21 | 46.40 | 2,665,870 | -0.15(-0.32%) |
May 23, 2013 | 44.45 | 46.82 | 42.63 | 46.55 | 6,695,113 | +0.01(+0.02%) |
May 22, 2013 | 48.97 | 49.48 | 45.66 | 46.54 | 6,095,887 | -1.89(-3.90%) |
May 21, 2013 | 49.46 | 49.50 | 47.35 | 48.43 | 3,394,713 | -0.07(-0.14%) |
May 20, 2013 | 47.52 | 49.10 | 47.19 | 48.50 | 4,978,064 | +1.84(+3.94%) |
May 17, 2013 | 44.99 | 46.75 | 44.50 | 46.66 | 4,893,371 | +1.07(+2.35%) |
May 16, 2013 | 46.91 | 48.70 | 45.18 | 45.59 | 6,438,375 | -2.08(-4.36%) |
May 15, 2013 | 48.35 | 50.11 | 47.53 | 47.67 | 6,185,419 | +0.52(+1.10%) |
May 13, 2013 | 44.48 | 47.35 | 43.85 | 47.15 | 8,745,410 | +3.30(+7.53%) |
May 10, 2013 | 40.65 | 44.00 | 40.62 | 43.85 | 15,227,863 | +0.85(+1.98%) |
May 09, 2013 | 44.41 | 44.91 | 42.40 | 43.00 | 6,301,515 | -0.70(-1.60%) |
May 08, 2013 | 40.48 | 43.70 | 39.55 | 43.70 | 16,957,232 | +1.08(+2.53%) |
May 07, 2013 | 43.09 | 43.40 | 40.59 | 42.62 | 4,959,461 | -0.55(-1.27%) |
May 06, 2013 | 41.49 | 43.72 | 40.82 | 43.17 | 5,431,960 | +3.29(+8.25%) |
May 03, 2013 | 41.56 | 41.10 | 39.84 | 39.88 | 3,776,673 | +0.38(+0.96%) |
May 02, 2013 | 38.70 | 39.93 | 38.26 | 39.50 | 3,914,787 | +1.83(+4.86%) |
May 01, 2013 | 38.24 | 38.90 | 36.50 | 37.67 | 5,069,089 | -0.57(-1.49%) |
Apr 30, 2013 | 35.86 | 38.97 | 34.35 | 38.24 | 9,100,249 | +2.47(+6.91%) |
Apr 29, 2013 | 35.05 | 36.23 | 34.95 | 35.77 | 3,380,294 | +1.20(+3.47%) |
Apr 26, 2013 | 34.86 | 35.12 | 34.28 | 34.57 | 1,667,186 | -0.55(-1.57%) |
Apr 25, 2013 | 35.36 | 35.88 | 35.01 | 35.12 | 2,123,579 | +0.18(+0.52%) |
Apr 24, 2013 | 34.02 | 35.12 | 34.02 | 34.94 | 2,464,533 | +0.94(+2.76%) |
Apr 23, 2013 | 32.65 | 34.38 | 32.61 | 34.00 | 3,337,106 | +1.53(+4.71%) |
Apr 22, 2013 | 33.12 | 33.33 | 31.11 | 32.47 | 2,286,078 | -0.47(-1.43%) |
Apr 19, 2013 | 33.01 | 33.90 | 32.75 | 32.94 | 1,644,499 | +0.19(+0.58%) |
Apr 18, 2013 | 34.00 | 34.00 | 32.11 | 32.75 | 2,484,282 | -1.17(-3.45%) |
Apr 17, 2013 | 34.26 | 34.50 | 33.37 | 33.92 | 1,895,035 | -0.27(-0.79%) |
Apr 16, 2013 | 34.59 | 34.65 | 33.48 | 34.19 | 2,095,311 | +0.91(+2.73%) |
Apr 15, 2013 | 35.17 | 35.38 | 33.00 | 33.28 | 3,065,277 | -2.12(-5.99%) |
Apr 12, 2013 | 34.79 | 35.65 | 34.04 | 35.40 | 2,506,805 | +0.32(+0.91%) |
Apr 11, 2013 | 34.73 | 36.54 | 34.41 | 35.08 | 5,138,332 | +0.64(+1.86%) |
Apr 10, 2013 | 33.34 | 35.17 | 33.20 | 34.44 | 5,460,768 | +1.73(+5.29%) |
Apr 09, 2013 | 31.60 | 33.40 | 31.58 | 32.71 | 2,833,835 | +1.26(+4.01%) |
Apr 08, 2013 | 31.49 | 31.60 | 30.58 | 31.45 | 1,543,734 | +0.20(+0.64%) |
Apr 05, 2013 | 30.17 | 31.46 | 30.07 | 31.25 | 2,609,658 | +0.50(+1.63%) |
Apr 04, 2013 | 30.86 | 31.03 | 30.12 | 30.75 | 2,056,488 | -0.10(-0.32%) |
Apr 03, 2013 | 32.42 | 32.69 | 30.73 | 30.85 | 3,386,865 | -1.09(-3.41%) |
Apr 02, 2013 | 33.88 | 33.88 | 31.55 | 31.94 | 4,351,847 | -1.20(-3.62%) |
Apr 01, 2013 | 33.04 | 33.43 | 32.60 | 33.14 | 4,478,205 | +0.90(+2.79%) |
Mar 28, 2013 | 31.22 | 32.40 | 30.90 | 32.24 | 3,894,833 | +1.62(+5.29%) |
Mar 27, 2013 | 30.53 | 30.85 | 30.00 | 30.62 | 2,689,208 | -0.30(-0.97%) |
Mar 26, 2013 | 31.10 | 31.30 | 29.88 | 30.92 | 2,592,789 | +0.09(+0.29%) |
Mar 25, 2013 | 32.29 | 32.35 | 30.75 | 30.83 | 3,595,938 | -0.70(-2.22%) |
Mar 22, 2013 | 31.19 | 32.33 | 30.61 | 31.53 | 5,845,963 | +0.96(+3.14%) |
Mar 21, 2013 | 29.42 | 31.36 | 28.61 | 30.57 | 4,904,484 | +1.15(+3.91%) |
Mar 20, 2013 | 29.31 | 30.10 | 29.05 | 29.42 | 2,952,864 | +0.26(+0.89%) |
Mar 19, 2013 | 30.13 | 30.36 | 28.81 | 29.16 | 3,191,285 | -0.56(-1.88%) |
Mar 18, 2013 | 28.31 | 30.29 | 27.88 | 29.72 | 5,175,389 | +0.56(+1.92%) |
Mar 15, 2013 | 30.05 | 30.43 | 28.62 | 29.16 | 7,373,916 | -1.50(-4.89%) |
Mar 14, 2013 | 32.18 | 32.24 | 29.90 | 30.66 | 6,846,532 | -1.34(-4.19%) |
Mar 13, 2013 | 32.51 | 32.56 | 31.80 | 32.00 | 2,925,262 | -0.48(-1.48%) |
Mar 12, 2013 | 32.90 | 33.59 | 32.33 | 32.48 | 2,840,702 | -0.61(-1.84%) |
Mar 11, 2013 | 34.17 | 34.17 | 32.91 | 33.09 | 2,511,633 | -0.63(-1.87%) |
Mar 08, 2013 | 34.01 | 34.41 | 32.66 | 33.72 | 3,718,900 | +0.51(+1.54%) |
Mar 07, 2013 | 32.15 | 34.46 | 31.76 | 33.21 | 4,490,848 | +0.54(+1.65%) |
Mar 06, 2013 | 34.14 | 34.16 | 32.25 | 32.67 | 5,667,195 | -1.80(-5.22%) |
Mar 05, 2013 | 35.65 | 36.20 | 34.24 | 34.47 | 3,809,060 | -1.19(-3.34%) |
Mar 04, 2013 | 37.63 | 37.85 | 35.40 | 35.66 | 4,080,885 | -1.04(-2.83%) |
Mar 01, 2013 | 36.00 | 37.16 | 35.18 | 36.70 | 3,541,825 | -0.26(-0.70%) |
Feb 28, 2013 | 37.26 | 37.70 | 36.41 | 36.96 | 4,156,685 | +0.59(+1.62%) |
Feb 27, 2013 | 35.80 | 37.00 | 35.13 | 36.37 | 3,909,438 | +1.25(+3.56%) |
Feb 26, 2013 | 34.98 | 35.86 | 33.57 | 35.12 | 6,137,114 | +0.57(+1.65%) |
Feb 25, 2013 | 32.94 | 36.59 | 30.28 | 34.55 | 15,719,126 | -3.42(-9.00%) |
Feb 22, 2013 | 37.35 | 38.29 | 37.01 | 37.97 | 10,170,600 | +1.37(+3.75%) |
Feb 21, 2013 | 39.43 | 39.83 | 35.73 | 36.59 | 7,383,082 | -3.34(-8.36%) |
Feb 20, 2013 | 40.33 | 40.63 | 39.21 | 39.93 | 3,030,072 | -0.20(-0.50%) |
Feb 19, 2013 | 39.65 | 40.29 | 38.95 | 40.13 | 4,639,926 | +0.45(+1.13%) |
Feb 15, 2013 | 41.69 | 41.87 | 38.98 | 39.69 | 8,928,729 | -2.15(-5.13%) |
Feb 14, 2013 | 43.35 | 43.63 | 39.85 | 41.83 | 12,282,333 | -1.91(-4.36%) |
Feb 13, 2013 | 42.82 | 44.07 | 42.04 | 43.74 | 6,879,309 | +1.69(+4.03%) |
Feb 12, 2013 | 44.46 | 45.17 | 41.51 | 42.05 | 7,685,463 | -2.89(-6.42%) |
Feb 11, 2013 | 45.18 | 45.18 | 43.52 | 44.93 | 3,686,863 | +0.33(+0.73%) |
Feb 08, 2013 | 44.39 | 45.07 | 44.15 | 44.61 | 3,430,570 | +0.57(+1.30%) |
Feb 07, 2013 | 45.02 | 45.63 | 42.69 | 44.03 | 5,729,767 | -0.90(-2.00%) |
Feb 06, 2013 | 43.37 | 44.97 | 42.41 | 44.93 | 7,368,235 | +5.12(+12.86%) |
Feb 04, 2013 | 39.17 | 40.81 | 38.75 | 39.81 | 3,638,247 | +0.79(+2.02%) |
Feb 01, 2013 | 39.34 | 39.87 | 38.67 | 39.03 | 3,119,935 | +0.46(+1.19%) |
Jan 31, 2013 | 39.70 | 39.83 | 36.01 | 38.57 | 8,520,097 | -1.70(-4.22%) |
Jan 30, 2013 | 42.43 | 42.49 | 40.01 | 40.27 | 5,463,084 | -1.07(-2.58%) |
Jan 29, 2013 | 38.57 | 42.39 | 37.44 | 41.33 | 10,312,687 | +1.67(+4.20%) |
Jan 28, 2013 | 46.14 | 46.16 | 39.40 | 39.67 | 17,005,482 | -6.38(-13.86%) |
Jan 25, 2013 | 47.43 | 47.93 | 45.43 | 46.05 | 5,134,444 | -0.39(-0.85%) |
Jan 24, 2013 | 45.30 | 47.67 | 45.27 | 46.44 | 4,277,317 | +0.87(+1.92%) |
Jan 23, 2013 | 47.99 | 47.99 | 44.84 | 45.57 | 6,308,593 | -0.97(-2.08%) |
Jan 22, 2013 | 45.02 | 47.48 | 44.79 | 46.53 | 7,573,077 | +2.65(+6.05%) |
Jan 18, 2013 | 42.45 | 44.15 | 41.93 | 43.88 | 3,794,118 | +1.78(+4.23%) |
Jan 17, 2013 | 41.67 | 42.39 | 41.24 | 42.10 | 2,305,890 | +0.37(+0.89%) |
Jan 16, 2013 | 42.14 | 42.14 | 40.86 | 41.73 | 3,350,218 | +0.06(+0.14%) |
Jan 15, 2013 | 40.31 | 41.92 | 40.00 | 41.67 | 2,799,411 | +1.19(+2.95%) |
Jan 14, 2013 | 40.76 | 41.57 | 39.55 | 40.47 | 3,370,357 | +0.24(+0.60%) |
Jan 11, 2013 | 40.30 | 40.60 | 39.61 | 40.23 | 2,949,133 | +0.69(+1.75%) |
Jan 10, 2013 | 40.68 | 40.93 | 38.40 | 39.54 | 4,506,477 | -0.73(-1.80%) |
Jan 09, 2013 | 39.17 | 40.57 | 38.17 | 40.27 | 3,680,098 | +1.17(+2.98%) |
Jan 08, 2013 | 41.16 | 41.21 | 37.37 | 39.10 | 7,931,289 | -1.35(-3.33%) |
Jan 07, 2013 | 41.11 | 41.17 | 39.87 | 40.45 | 5,816,800 | +1.22(+3.11%) |
Jan 04, 2013 | 38.78 | 39.33 | 38.23 | 39.23 | 3,886,788 | +1.25(+3.28%) |
Jan 03, 2013 | 38.07 | 38.73 | 37.25 | 37.98 | 3,737,227 | +0.79(+2.13%) |
Jan 02, 2013 | 38.28 | 38.39 | 35.57 | 37.19 | 4,544,533 | +1.62(+4.55%) |
Dec 31, 2012 | 34.03 | 35.65 | 33.46 | 35.57 | 2,006,623 | +1.51(+4.44%) |
Dec 28, 2012 | 33.47 | 34.55 | 33.03 | 34.05 | 1,462,257 | +0.32(+0.95%) |
Dec 27, 2012 | 34.63 | 34.75 | 32.33 | 33.73 | 2,636,095 | -0.83(-2.41%) |
Dec 26, 2012 | 34.60 | 35.33 | 34.27 | 34.57 | 1,281,271 | -0.03(-0.10%) |
Dec 24, 2012 | 34.69 | 35.40 | 34.55 | 34.60 | 1,105,206 | -0.01(-0.04%) |
Dec 21, 2012 | 33.41 | 34.65 | 32.71 | 34.61 | 3,004,120 | +0.27(+0.80%) |
Dec 20, 2012 | 34.25 | 34.78 | 33.82 | 34.34 | 2,274,166 | +0.07(+0.19%) |
Dec 19, 2012 | 35.08 | 35.36 | 33.41 | 34.27 | 3,079,002 | -0.23(-0.68%) |
Dec 18, 2012 | 32.95 | 34.64 | 32.70 | 34.51 | 4,343,943 | +2.32(+7.21%) |
Dec 17, 2012 | 30.96 | 32.45 | 30.96 | 32.19 | 2,592,264 | +1.65(+5.39%) |
Dec 14, 2012 | 30.19 | 31.03 | 30.15 | 30.54 | 1,176,160 | -0.18(-0.59%) |
Dec 13, 2012 | 31.41 | 31.61 | 30.33 | 30.72 | 1,574,770 | -0.51(-1.62%) |
Dec 12, 2012 | 32.07 | 32.17 | 30.87 | 31.23 | 2,000,709 | -0.16(-0.51%) |
Dec 11, 2012 | 31.00 | 31.39 | 30.81 | 31.39 | 1,602,484 | +0.63(+2.04%) |
Dec 10, 2012 | 30.45 | 31.04 | 30.42 | 30.76 | 1,508,781 | +0.35(+1.16%) |
Dec 07, 2012 | 30.41 | 30.73 | 29.90 | 30.41 | 1,667,935 | +0.71(+2.40%) |
Dec 06, 2012 | 29.33 | 29.90 | 29.01 | 29.69 | 1,359,174 | +0.61(+2.09%) |
Dec 05, 2012 | 29.56 | 29.85 | 28.92 | 29.09 | 1,649,841 | -0.20(-0.68%) |
Dec 04, 2012 | 28.28 | 29.58 | 28.23 | 29.29 | 3,185,685 | -0.52(-1.74%) |
Nov 30, 2012 | 31.79 | 31.79 | 29.67 | 29.81 | 3,590,967 | -1.63(-5.17%) |
Nov 29, 2012 | 32.75 | 32.90 | 30.97 | 31.43 | 4,076,097 | -0.81(-2.50%) |
Nov 28, 2012 | 29.91 | 32.59 | 29.77 | 32.24 | 4,910,406 | +2.08(+6.90%) |
Nov 27, 2012 | 31.07 | 31.07 | 29.68 | 30.16 | 2,972,305 | -0.87(-2.81%) |
Nov 26, 2012 | 28.13 | 31.19 | 27.80 | 31.03 | 7,210,711 | +3.21(+11.52%) |
Nov 23, 2012 | 27.71 | 28.37 | 27.01 | 27.83 | 1,306,552 | +0.22(+0.80%) |
Nov 21, 2012 | 27.67 | 27.97 | 27.20 | 27.61 | 1,137,952 | +0.10(+0.36%) |
Nov 20, 2012 | 27.73 | 28.07 | 26.89 | 27.51 | 1,874,548 | -0.01(-0.05%) |
Nov 19, 2012 | 26.02 | 27.53 | 26.02 | 27.52 | 3,532,075 | +2.16(+8.52%) |
Nov 16, 2012 | 25.85 | 25.85 | 24.35 | 25.36 | 2,880,402 | +0.17(+0.66%) |
Nov 15, 2012 | 27.33 | 27.74 | 24.60 | 25.19 | 4,066,924 | -2.52(-9.09%) |
Nov 14, 2012 | 27.88 | 28.33 | 27.49 | 27.71 | 2,284,611 | -0.07(-0.26%) |
Nov 13, 2012 | 27.68 | 28.39 | 26.68 | 27.79 | 4,111,933 | -0.33(-1.16%) |
Nov 12, 2012 | 30.79 | 30.80 | 27.67 | 28.11 | 5,190,292 | -2.55(-8.33%) |
Nov 09, 2012 | 30.59 | 31.28 | 29.17 | 30.67 | 3,207,388 | -0.01(-0.04%) |
Nov 08, 2012 | 29.35 | 31.20 | 29.23 | 30.68 | 2,908,582 | +1.79(+6.18%) |
Nov 07, 2012 | 28.27 | 28.91 | 27.42 | 28.89 | 1,977,547 | -0.07(-0.23%) |
Nov 06, 2012 | 28.74 | 29.50 | 28.57 | 28.96 | 1,472,620 | +0.45(+1.59%) |
Nov 05, 2012 | 29.15 | 29.15 | 28.03 | 28.51 | 1,915,623 | +0.15(+0.52%) |
Nov 02, 2012 | 30.67 | 30.82 | 28.10 | 28.36 | 2,494,417 | -1.87(-6.18%) |
Nov 01, 2012 | 29.15 | 30.43 | 28.90 | 30.23 | 2,014,323 | +1.23(+4.23%) |
Oct 31, 2012 | 29.11 | 29.29 | 28.33 | 29.00 | 2,358,072 | +0.55(+1.95%) |
Oct 26, 2012 | 27.17 | 28.45 | 28.45 | 28.45 | 2,846,250 | +1.21(+4.46%) |
Oct 25, 2012 | 26.18 | 28.55 | 25.83 | 27.23 | 7,236,643 | +3.29(+13.72%) |
Oct 24, 2012 | 23.97 | 24.00 | 23.04 | 23.95 | 1,714,747 | -0.21(-0.88%) |
Oct 23, 2012 | 24.49 | 24.99 | 23.82 | 24.16 | 1,191,624 | +0.01(+0.06%) |
Oct 19, 2012 | 24.92 | 25.06 | 24.12 | 24.15 | 1,494,513 | -0.95(-3.80%) |
Oct 18, 2012 | 25.97 | 25.98 | 24.61 | 25.10 | 1,503,009 | -0.87(-3.36%) |
Oct 17, 2012 | 27.06 | 27.06 | 25.21 | 25.97 | 1,529,811 | -0.64(-2.40%) |
Oct 16, 2012 | 25.50 | 26.65 | 25.20 | 26.61 | 2,196,507 | +1.42(+5.64%) |
Oct 15, 2012 | 24.68 | 25.32 | 24.17 | 25.19 | 1,525,941 | +0.83(+3.39%) |
Oct 12, 2012 | 23.90 | 24.53 | 23.69 | 24.37 | 1,529,440 | +0.88(+3.75%) |
Oct 11, 2012 | 23.59 | 23.89 | 23.33 | 23.49 | 965,377 | +0.39(+1.67%) |
Oct 10, 2012 | 22.67 | 23.27 | 22.59 | 23.10 | 870,000 | +0.45(+1.97%) |
Oct 09, 2012 | 22.74 | 23.43 | 22.34 | 22.65 | 1,338,661 | -0.19(-0.85%) |
Oct 08, 2012 | 23.80 | 23.83 | 22.63 | 22.85 | 1,570,059 | -1.08(-4.51%) |
Oct 05, 2012 | 24.67 | 24.86 | 23.87 | 23.93 | 2,818,602 | -0.49(-2.02%) |
Oct 04, 2012 | 24.91 | 24.93 | 24.27 | 24.42 | 2,359,866 | +0.36(+1.50%) |
Oct 03, 2012 | 23.09 | 24.32 | 23.03 | 24.06 | 2,876,655 | +1.25(+5.50%) |
Oct 02, 2012 | 22.86 | 22.97 | 22.38 | 22.81 | 2,933,055 | +0.23(+1.03%) |
Oct 01, 2012 | 22.52 | 22.97 | 22.21 | 22.57 | 2,431,468 | +0.67(+3.07%) |
Sep 28, 2012 | 22.30 | 22.67 | 21.87 | 21.90 | 1,676,710 | -0.53(-2.38%) |
Sep 27, 2012 | 22.01 | 22.79 | 21.87 | 22.43 | 2,397,199 | +0.75(+3.44%) |
Sep 26, 2012 | 22.79 | 22.83 | 21.57 | 21.69 | 3,687,951 | -1.07(-4.72%) |
Sep 25, 2012 | 23.86 | 24.93 | 22.73 | 22.76 | 3,851,368 | -0.95(-4.02%) |
Sep 24, 2012 | 23.24 | 23.95 | 22.71 | 23.71 | 2,704,932 | +0.33(+1.43%) |
Sep 21, 2012 | 23.67 | 23.90 | 23.01 | 23.38 | 4,939,347 | -0.08(-0.34%) |
Sep 20, 2012 | 24.31 | 24.31 | 23.19 | 23.46 | 3,752,173 | -1.01(-4.14%) |
Sep 19, 2012 | 25.28 | 25.37 | 24.17 | 24.47 | 2,627,251 | -0.79(-3.11%) |
Sep 18, 2012 | 26.09 | 26.13 | 24.83 | 25.26 | 2,069,160 | -1.01(-3.83%) |
Sep 17, 2012 | 26.42 | 26.67 | 25.93 | 26.27 | 1,323,798 | -0.06(-0.23%) |
Sep 14, 2012 | 25.93 | 27.31 | 25.87 | 26.33 | 2,157,229 | +0.59(+2.31%) |
Sep 13, 2012 | 25.48 | 26.33 | 25.09 | 25.73 | 1,796,979 | +0.22(+0.86%) |
Sep 12, 2012 | 26.16 | 26.29 | 24.75 | 25.51 | 2,209,260 | -0.59(-2.27%) |
Sep 11, 2012 | 25.95 | 27.03 | 25.90 | 26.11 | 1,760,236 | +0.11(+0.41%) |
Sep 10, 2012 | 26.99 | 26.99 | 25.57 | 26.00 | 3,022,746 | -1.13(-4.15%) |
Sep 07, 2012 | 28.54 | 28.83 | 25.55 | 27.13 | 3,872,799 | -1.35(-4.75%) |
Sep 06, 2012 | 29.01 | 29.03 | 28.33 | 28.48 | 1,948,900 | -0.19(-0.65%) |
Sep 05, 2012 | 29.32 | 29.58 | 28.61 | 28.67 | 2,627,796 | -0.44(-1.51%) |