Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 68.65 | 68.75 | 67.45 | 67.87 | 1,238,902 | -0.76(-1.10%) |
Aug 29, 2013 | 67.48 | 69.27 | 67.48 | 68.63 | 1,030,912 | +0.76(+1.13%) |
Aug 28, 2013 | 67.31 | 68.38 | 67.15 | 67.86 | 1,051,059 | +0.56(+0.83%) |
Aug 27, 2013 | 68.50 | 68.83 | 67.30 | 67.30 | 1,199,796 | -2.26(-3.25%) |
Aug 26, 2013 | 70.13 | 70.51 | 69.56 | 69.56 | 829,800 | -0.58(-0.82%) |
Aug 23, 2013 | 70.16 | 70.32 | 69.36 | 70.14 | 674,007 | +0.00(+0.00%) |
Aug 22, 2013 | 69.23 | 70.31 | 68.96 | 70.14 | 815,575 | +1.24(+1.81%) |
Aug 21, 2013 | 69.13 | 69.74 | 68.53 | 68.90 | 984,205 | -0.46(-0.66%) |
Aug 20, 2013 | 68.81 | 69.62 | 68.53 | 69.35 | 1,048,024 | +0.65(+0.95%) |
Aug 19, 2013 | 69.51 | 69.80 | 68.68 | 68.70 | 1,127,455 | -0.81(-1.17%) |
Aug 16, 2013 | 69.09 | 69.91 | 68.94 | 69.51 | 1,369,863 | +0.34(+0.49%) |
Aug 15, 2013 | 70.10 | 70.12 | 68.93 | 69.17 | 1,084,757 | -1.50(-2.12%) |
Aug 14, 2013 | 71.03 | 71.44 | 70.64 | 70.67 | 934,146 | -0.45(-0.63%) |
Aug 13, 2013 | 70.69 | 71.50 | 70.27 | 71.12 | 769,732 | +0.76(+1.07%) |
Aug 12, 2013 | 70.66 | 70.98 | 70.08 | 70.36 | 1,569,414 | -0.61(-0.85%) |
Aug 09, 2013 | 70.72 | 71.31 | 70.51 | 70.97 | 920,597 | +0.13(+0.18%) |
Aug 08, 2013 | 71.28 | 71.51 | 70.14 | 70.84 | 1,001,529 | +0.30(+0.42%) |
Aug 07, 2013 | 70.59 | 70.78 | 69.79 | 70.54 | 1,225,817 | -0.25(-0.36%) |
Aug 06, 2013 | 71.51 | 71.72 | 70.65 | 70.79 | 1,428,559 | -1.02(-1.42%) |
Aug 05, 2013 | 71.45 | 71.85 | 71.09 | 71.81 | 964,998 | -0.05(-0.07%) |
Aug 02, 2013 | 71.43 | 71.87 | 71.24 | 71.86 | 1,058,940 | +0.18(+0.25%) |
Aug 01, 2013 | 70.86 | 71.80 | 70.62 | 71.68 | 1,674,947 | +1.97(+2.83%) |
Jul 31, 2013 | 69.62 | 70.33 | 69.44 | 69.71 | 2,171,935 | +0.02(+0.03%) |
Jul 30, 2013 | 69.08 | 69.79 | 68.74 | 69.68 | 1,869,145 | +1.07(+1.55%) |
Jul 29, 2013 | 68.74 | 68.94 | 68.29 | 68.62 | 1,420,916 | -0.45(-0.65%) |
Jul 26, 2013 | 67.98 | 69.07 | 67.98 | 69.06 | 1,698,209 | +0.45(+0.66%) |
Jul 25, 2013 | 68.07 | 69.13 | 67.69 | 68.61 | 2,773,002 | +1.07(+1.58%) |
Jul 24, 2013 | 68.21 | 68.38 | 67.29 | 67.55 | 2,006,411 | -0.34(-0.50%) |
Jul 23, 2013 | 68.61 | 68.70 | 67.84 | 67.88 | 1,410,326 | -0.54(-0.79%) |
Jul 22, 2013 | 67.71 | 68.51 | 67.60 | 68.42 | 856,940 | +0.82(+1.22%) |
Jul 19, 2013 | 67.69 | 67.99 | 67.23 | 67.60 | 1,260,384 | -0.42(-0.61%) |
Jul 18, 2013 | 67.54 | 68.19 | 67.17 | 68.02 | 1,646,313 | +0.85(+1.27%) |
Jul 17, 2013 | 67.03 | 67.91 | 66.78 | 67.16 | 1,110,130 | +0.27(+0.41%) |
Jul 16, 2013 | 67.62 | 67.91 | 66.76 | 66.89 | 1,256,699 | -0.73(-1.08%) |
Jul 15, 2013 | 68.08 | 68.14 | 67.60 | 67.62 | 1,211,173 | -0.21(-0.31%) |
Jul 12, 2013 | 67.77 | 67.97 | 67.36 | 67.83 | 1,557,030 | +0.11(+0.16%) |
Jul 11, 2013 | 67.49 | 67.81 | 67.07 | 67.72 | 1,431,502 | +1.49(+2.25%) |
Jul 10, 2013 | 66.31 | 66.71 | 65.75 | 66.23 | 1,412,012 | -0.28(-0.42%) |
Jul 09, 2013 | 66.21 | 66.57 | 65.45 | 66.51 | 1,136,119 | +1.05(+1.60%) |
Jul 08, 2013 | 65.69 | 66.09 | 65.32 | 65.46 | 964,109 | +0.38(+0.58%) |
Jul 05, 2013 | 64.25 | 65.10 | 63.90 | 65.09 | 681,690 | +1.55(+2.44%) |
Jul 03, 2013 | 63.44 | 63.70 | 63.04 | 63.53 | 840,599 | -0.55(-0.86%) |
Jul 02, 2013 | 63.73 | 64.55 | 63.59 | 64.08 | 1,313,947 | +0.30(+0.47%) |
Jul 01, 2013 | 63.91 | 64.55 | 63.73 | 63.79 | 1,341,915 | +0.44(+0.69%) |
Jun 28, 2013 | 63.75 | 63.77 | 62.99 | 63.35 | 2,307,778 | -0.63(-0.99%) |
Jun 27, 2013 | 63.43 | 64.02 | 63.19 | 63.98 | 1,377,869 | +1.07(+1.69%) |
Jun 26, 2013 | 62.80 | 63.35 | 62.60 | 62.92 | 1,669,963 | +0.84(+1.35%) |
Jun 25, 2013 | 61.38 | 62.45 | 61.01 | 62.08 | 1,452,637 | +1.42(+2.34%) |
Jun 24, 2013 | 61.29 | 61.40 | 60.13 | 60.66 | 2,096,402 | -1.34(-2.16%) |
Jun 21, 2013 | 62.72 | 62.90 | 61.30 | 62.00 | 3,129,781 | +0.08(+0.13%) |
Jun 20, 2013 | 63.14 | 63.64 | 61.66 | 61.92 | 2,818,817 | -1.93(-3.03%) |
Jun 19, 2013 | 65.20 | 65.59 | 63.85 | 63.86 | 2,118,926 | -1.46(-2.23%) |
Jun 18, 2013 | 64.98 | 65.63 | 64.89 | 65.31 | 1,048,798 | +0.59(+0.91%) |
Jun 17, 2013 | 64.74 | 65.38 | 64.44 | 64.73 | 1,672,002 | +0.61(+0.95%) |
Jun 14, 2013 | 64.88 | 65.09 | 63.83 | 64.11 | 1,916,331 | -0.89(-1.36%) |
Jun 13, 2013 | 63.51 | 65.17 | 63.32 | 65.00 | 999,351 | +1.47(+2.32%) |
Jun 12, 2013 | 65.20 | 65.42 | 63.46 | 63.53 | 1,192,762 | -1.10(-1.71%) |
Jun 11, 2013 | 64.29 | 65.56 | 63.93 | 64.63 | 1,619,061 | -0.49(-0.75%) |
Jun 10, 2013 | 65.38 | 65.53 | 64.60 | 65.12 | 1,453,082 | +0.05(+0.08%) |
Jun 07, 2013 | 64.02 | 65.15 | 63.56 | 65.06 | 1,801,538 | +1.61(+2.53%) |
Jun 06, 2013 | 62.45 | 63.46 | 62.13 | 63.46 | 1,422,019 | +1.01(+1.62%) |
Jun 05, 2013 | 64.08 | 64.16 | 62.38 | 62.45 | 2,087,215 | -1.92(-2.98%) |
Jun 04, 2013 | 63.60 | 64.86 | 63.53 | 64.37 | 2,472,528 | +0.90(+1.42%) |
Jun 03, 2013 | 64.15 | 64.42 | 62.88 | 63.46 | 3,158,286 | -0.38(-0.60%) |
May 31, 2013 | 65.17 | 65.59 | 63.85 | 63.85 | 1,984,364 | -1.90(-2.88%) |
May 30, 2013 | 64.34 | 66.02 | 64.15 | 65.74 | 1,659,819 | +1.43(+2.22%) |
May 29, 2013 | 64.03 | 64.76 | 63.84 | 64.32 | 1,418,035 | -0.31(-0.48%) |
May 28, 2013 | 63.96 | 64.95 | 63.86 | 64.63 | 1,383,824 | +1.82(+2.89%) |
May 24, 2013 | 62.41 | 62.89 | 62.14 | 62.81 | 1,012,971 | -0.15(-0.24%) |
May 23, 2013 | 62.31 | 63.51 | 61.98 | 62.96 | 1,480,863 | -0.33(-0.52%) |
May 22, 2013 | 64.04 | 64.98 | 63.00 | 63.29 | 1,894,587 | -0.56(-0.88%) |
May 21, 2013 | 64.04 | 64.25 | 63.57 | 63.86 | 1,872,023 | -0.14(-0.22%) |
May 20, 2013 | 63.82 | 64.25 | 63.78 | 64.00 | 1,329,649 | +0.02(+0.02%) |
May 17, 2013 | 63.46 | 64.17 | 63.36 | 63.98 | 1,464,279 | +0.96(+1.53%) |
May 16, 2013 | 63.57 | 64.05 | 62.93 | 63.02 | 1,506,436 | -0.85(-1.32%) |
May 15, 2013 | 62.99 | 63.87 | 62.78 | 63.86 | 1,495,039 | +1.95(+3.15%) |
May 13, 2013 | 61.17 | 62.07 | 60.82 | 61.91 | 1,826,642 | +0.67(+1.09%) |
May 10, 2013 | 60.01 | 61.29 | 59.92 | 61.25 | 1,437,695 | +1.30(+2.17%) |
May 09, 2013 | 60.24 | 60.56 | 59.83 | 59.95 | 1,488,751 | -0.35(-0.58%) |
May 08, 2013 | 60.46 | 60.50 | 59.99 | 60.30 | 2,048,710 | -0.28(-0.47%) |
May 07, 2013 | 60.36 | 60.77 | 59.92 | 60.58 | 1,338,002 | +0.56(+0.93%) |
May 06, 2013 | 59.32 | 60.13 | 59.26 | 60.03 | 1,466,008 | +0.66(+1.11%) |
May 03, 2013 | 58.40 | 59.49 | 57.61 | 59.37 | 2,286,483 | +1.75(+3.05%) |
May 02, 2013 | 57.09 | 57.74 | 56.63 | 57.61 | 2,073,855 | +0.88(+1.55%) |
May 01, 2013 | 57.82 | 57.82 | 56.70 | 56.74 | 2,081,554 | -1.22(-2.11%) |
Apr 30, 2013 | 57.72 | 58.25 | 57.27 | 57.96 | 1,680,531 | +0.27(+0.47%) |
Apr 29, 2013 | 57.28 | 57.83 | 57.01 | 57.69 | 1,318,434 | +0.54(+0.95%) |
Apr 26, 2013 | 57.34 | 57.53 | 56.98 | 57.14 | 1,225,514 | -0.39(-0.68%) |
Apr 25, 2013 | 56.90 | 57.76 | 56.64 | 57.53 | 1,436,761 | +1.03(+1.83%) |
Apr 24, 2013 | 57.38 | 57.53 | 56.43 | 56.50 | 2,202,313 | -0.77(-1.34%) |
Apr 23, 2013 | 56.77 | 57.93 | 56.29 | 57.27 | 2,288,200 | +0.98(+1.74%) |
Apr 22, 2013 | 55.97 | 56.43 | 55.10 | 56.29 | 1,594,816 | +0.16(+0.28%) |
Apr 19, 2013 | 54.51 | 56.15 | 54.31 | 56.13 | 2,543,409 | +2.01(+3.71%) |
Apr 18, 2013 | 55.58 | 55.59 | 53.93 | 54.12 | 2,773,648 | -1.32(-2.38%) |
Apr 17, 2013 | 56.30 | 56.34 | 55.08 | 55.45 | 2,133,739 | -1.43(-2.52%) |
Apr 16, 2013 | 56.68 | 56.93 | 56.07 | 56.88 | 1,631,023 | +0.94(+1.68%) |
Apr 15, 2013 | 57.91 | 57.96 | 55.90 | 55.94 | 1,783,391 | -2.18(-3.75%) |
Apr 12, 2013 | 58.15 | 58.39 | 57.72 | 58.11 | 969,644 | -0.43(-0.73%) |
Apr 11, 2013 | 58.01 | 58.71 | 57.93 | 58.54 | 1,512,183 | +0.63(+1.09%) |
Apr 10, 2013 | 56.60 | 57.99 | 56.60 | 57.91 | 1,304,086 | +1.29(+2.28%) |
Apr 09, 2013 | 56.32 | 56.92 | 56.08 | 56.62 | 1,016,524 | +0.37(+0.66%) |
Apr 08, 2013 | 55.45 | 56.26 | 55.34 | 56.25 | 1,136,478 | +0.66(+1.19%) |
Apr 05, 2013 | 54.96 | 55.66 | 54.64 | 55.59 | 1,385,465 | -0.40(-0.72%) |
Apr 04, 2013 | 55.96 | 56.36 | 55.76 | 55.99 | 1,404,652 | +0.15(+0.26%) |
Apr 03, 2013 | 57.27 | 57.27 | 55.64 | 55.84 | 1,685,974 | -1.26(-2.21%) |
Apr 02, 2013 | 56.88 | 57.18 | 56.65 | 57.10 | 2,300,814 | +0.44(+0.77%) |
Apr 01, 2013 | 57.17 | 57.55 | 56.53 | 56.67 | 1,550,540 | -0.61(-1.06%) |
Mar 28, 2013 | 56.74 | 57.41 | 56.65 | 57.27 | 2,028,701 | +0.47(+0.82%) |
Mar 27, 2013 | 56.57 | 56.92 | 56.49 | 56.81 | 2,753,342 | -0.50(-0.87%) |
Mar 26, 2013 | 57.32 | 57.72 | 57.03 | 57.30 | 2,375,531 | +0.17(+0.30%) |
Mar 25, 2013 | 57.61 | 57.84 | 56.75 | 57.13 | 1,491,858 | -0.14(-0.24%) |
Mar 22, 2013 | 57.44 | 57.62 | 57.16 | 57.27 | 1,469,189 | +0.01(+0.01%) |
Mar 21, 2013 | 57.93 | 58.32 | 57.23 | 57.27 | 1,967,383 | -0.96(-1.66%) |
Mar 20, 2013 | 57.83 | 58.43 | 57.82 | 58.23 | 1,360,532 | +0.71(+1.23%) |
Mar 19, 2013 | 57.89 | 58.13 | 57.29 | 57.52 | 2,833,055 | -0.16(-0.27%) |
Mar 18, 2013 | 57.05 | 58.10 | 56.98 | 57.68 | 2,497,166 | -0.12(-0.22%) |
Mar 15, 2013 | 57.44 | 58.04 | 57.22 | 57.80 | 3,295,337 | -0.10(-0.17%) |
Mar 14, 2013 | 57.43 | 57.95 | 57.21 | 57.90 | 2,286,631 | +0.86(+1.51%) |
Mar 13, 2013 | 56.15 | 57.08 | 55.73 | 57.04 | 1,629,166 | +1.11(+1.99%) |
Mar 12, 2013 | 56.06 | 56.26 | 55.86 | 55.93 | 1,465,917 | -0.23(-0.40%) |
Mar 11, 2013 | 56.03 | 56.36 | 55.91 | 56.15 | 2,016,723 | +0.09(+0.17%) |
Mar 08, 2013 | 55.36 | 56.08 | 55.34 | 56.06 | 2,440,582 | +1.05(+1.91%) |
Mar 07, 2013 | 54.97 | 55.27 | 54.76 | 55.01 | 1,270,676 | +0.18(+0.33%) |
Mar 06, 2013 | 54.83 | 54.91 | 54.55 | 54.83 | 2,742,394 | +0.19(+0.34%) |
Mar 05, 2013 | 53.94 | 54.88 | 53.80 | 54.64 | 2,295,226 | +1.09(+2.03%) |
Mar 04, 2013 | 52.88 | 53.58 | 52.72 | 53.56 | 1,879,503 | +0.61(+1.16%) |
Mar 01, 2013 | 52.91 | 53.17 | 52.06 | 52.94 | 2,922,782 | -0.43(-0.80%) |
Feb 28, 2013 | 53.00 | 53.77 | 52.86 | 53.37 | 2,377,981 | +0.40(+0.76%) |
Feb 27, 2013 | 51.57 | 53.10 | 51.57 | 52.97 | 1,582,222 | +1.16(+2.24%) |
Feb 26, 2013 | 51.84 | 52.02 | 51.29 | 51.81 | 2,153,954 | -1.02(-1.93%) |
Feb 22, 2013 | 52.61 | 52.83 | 52.48 | 52.83 | 1,308,533 | +0.53(+1.01%) |
Feb 21, 2013 | 52.65 | 52.74 | 52.15 | 52.30 | 1,510,385 | -0.54(-1.03%) |
Feb 20, 2013 | 53.58 | 53.71 | 52.79 | 52.84 | 1,977,555 | -0.84(-1.56%) |
Feb 19, 2013 | 53.52 | 53.77 | 53.52 | 53.68 | 1,901,107 | +0.20(+0.38%) |
Feb 15, 2013 | 53.79 | 53.92 | 53.43 | 53.48 | 2,248,160 | -0.21(-0.39%) |
Feb 14, 2013 | 52.55 | 53.75 | 52.55 | 53.69 | 2,022,667 | +0.89(+1.69%) |
Feb 13, 2013 | 52.49 | 53.05 | 52.35 | 52.79 | 1,509,319 | +0.31(+0.59%) |
Feb 12, 2013 | 51.88 | 52.52 | 51.79 | 52.48 | 1,859,458 | +0.78(+1.50%) |
Feb 11, 2013 | 51.64 | 51.86 | 51.46 | 51.71 | 817,850 | +0.00(+0.00%) |
Feb 08, 2013 | 51.49 | 51.81 | 51.39 | 51.71 | 1,109,204 | +0.28(+0.54%) |
Feb 07, 2013 | 51.70 | 51.88 | 50.91 | 51.43 | 1,698,714 | -0.02(-0.05%) |
Feb 06, 2013 | 50.82 | 51.45 | 50.77 | 51.45 | 1,718,501 | +1.00(+1.99%) |
Feb 04, 2013 | 51.49 | 51.56 | 50.31 | 50.44 | 4,268,783 | -1.42(-2.74%) |
Feb 01, 2013 | 51.87 | 52.01 | 51.36 | 51.87 | 1,952,715 | +0.64(+1.25%) |
Jan 31, 2013 | 51.64 | 52.09 | 50.76 | 51.22 | 3,030,198 | -0.42(-0.81%) |
Jan 30, 2013 | 51.90 | 52.00 | 51.22 | 51.64 | 2,282,785 | -0.41(-0.79%) |
Jan 29, 2013 | 51.40 | 52.07 | 51.17 | 52.05 | 1,775,713 | +0.46(+0.90%) |
Jan 28, 2013 | 52.06 | 52.06 | 51.23 | 51.59 | 1,138,861 | -0.46(-0.88%) |
Jan 25, 2013 | 51.83 | 52.04 | 51.42 | 52.04 | 1,231,311 | +0.39(+0.75%) |
Jan 24, 2013 | 51.39 | 51.99 | 51.28 | 51.66 | 1,573,419 | +0.35(+0.68%) |
Jan 23, 2013 | 51.26 | 51.35 | 50.94 | 51.31 | 878,908 | -0.08(-0.15%) |
Jan 22, 2013 | 50.74 | 51.39 | 50.68 | 51.39 | 1,110,444 | +0.49(+0.96%) |
Jan 18, 2013 | 50.41 | 50.92 | 50.04 | 50.90 | 1,691,152 | +0.39(+0.76%) |
Jan 17, 2013 | 49.84 | 50.67 | 49.76 | 50.51 | 1,664,484 | +0.89(+1.79%) |
Jan 16, 2013 | 49.92 | 49.98 | 49.51 | 49.63 | 1,549,615 | -0.49(-0.97%) |
Jan 15, 2013 | 50.15 | 50.30 | 49.73 | 50.11 | 1,615,420 | -0.32(-0.64%) |
Jan 14, 2013 | 50.27 | 50.50 | 50.17 | 50.44 | 1,744,647 | +0.18(+0.35%) |
Jan 11, 2013 | 50.03 | 50.48 | 49.91 | 50.26 | 1,445,994 | +0.05(+0.11%) |
Jan 10, 2013 | 50.05 | 50.21 | 49.81 | 50.21 | 1,216,663 | +0.56(+1.14%) |
Jan 09, 2013 | 49.63 | 49.90 | 49.53 | 49.64 | 1,239,992 | +0.22(+0.45%) |
Jan 08, 2013 | 49.36 | 49.96 | 49.12 | 49.42 | 1,882,638 | -0.98(-1.95%) |
Jan 07, 2013 | 50.71 | 50.78 | 50.19 | 50.40 | 1,471,948 | -0.54(-1.06%) |
Jan 04, 2013 | 50.39 | 51.00 | 50.28 | 50.94 | 1,071,415 | +0.60(+1.20%) |
Jan 03, 2013 | 50.37 | 50.99 | 50.25 | 50.34 | 2,166,177 | -0.09(-0.17%) |
Jan 02, 2013 | 49.93 | 50.44 | 48.37 | 50.42 | 2,408,484 | +2.05(+4.23%) |
Dec 31, 2012 | 47.89 | 48.38 | 47.73 | 48.37 | 1,504,257 | +0.34(+0.71%) |
Dec 28, 2012 | 47.96 | 48.48 | 47.88 | 48.03 | 1,158,903 | -0.29(-0.61%) |
Dec 27, 2012 | 48.30 | 48.51 | 47.60 | 48.33 | 1,309,137 | +0.08(+0.16%) |
Dec 26, 2012 | 48.63 | 48.75 | 48.20 | 48.25 | 906,679 | -0.32(-0.67%) |
Dec 24, 2012 | 48.30 | 48.67 | 48.20 | 48.58 | 661,891 | +0.17(+0.35%) |
Dec 21, 2012 | 48.41 | 48.71 | 48.07 | 48.41 | 3,139,923 | -0.65(-1.32%) |
Dec 20, 2012 | 48.59 | 49.06 | 48.53 | 49.05 | 1,279,094 | +0.46(+0.95%) |
Dec 19, 2012 | 49.04 | 49.24 | 48.59 | 48.59 | 1,594,428 | -0.47(-0.96%) |
Dec 18, 2012 | 48.24 | 49.12 | 48.10 | 49.06 | 2,274,444 | +0.80(+1.65%) |
Dec 17, 2012 | 47.60 | 48.27 | 47.54 | 48.27 | 1,412,303 | +0.98(+2.07%) |
Dec 14, 2012 | 47.28 | 47.57 | 47.19 | 47.29 | 1,114,397 | -0.12(-0.26%) |
Dec 13, 2012 | 47.72 | 47.80 | 47.20 | 47.41 | 1,467,625 | -0.40(-0.84%) |
Dec 12, 2012 | 47.69 | 48.48 | 47.63 | 47.81 | 2,159,194 | +0.30(+0.63%) |
Dec 11, 2012 | 47.64 | 47.83 | 47.42 | 47.51 | 2,031,980 | +0.17(+0.36%) |
Dec 10, 2012 | 47.86 | 47.89 | 47.34 | 47.34 | 2,250,851 | -0.82(-1.70%) |
Dec 07, 2012 | 47.81 | 48.43 | 47.76 | 48.16 | 2,229,591 | +0.44(+0.92%) |
Dec 06, 2012 | 47.14 | 47.75 | 46.91 | 47.72 | 1,491,585 | +0.51(+1.08%) |
Dec 05, 2012 | 46.81 | 47.39 | 46.71 | 47.21 | 1,390,978 | +0.39(+0.84%) |
Dec 04, 2012 | 47.07 | 47.20 | 46.77 | 46.81 | 1,455,849 | -0.05(-0.10%) |
Nov 30, 2012 | 47.41 | 47.69 | 46.86 | 46.86 | 2,462,736 | -0.61(-1.29%) |
Nov 29, 2012 | 47.08 | 47.68 | 46.92 | 47.47 | 1,770,087 | +0.59(+1.27%) |
Nov 28, 2012 | 46.07 | 46.91 | 45.92 | 46.88 | 1,745,897 | +0.42(+0.90%) |
Nov 27, 2012 | 46.64 | 47.10 | 46.44 | 46.46 | 1,693,353 | -0.27(-0.58%) |
Nov 26, 2012 | 46.81 | 46.96 | 46.66 | 46.73 | 2,372,332 | -0.39(-0.82%) |
Nov 23, 2012 | 46.83 | 47.18 | 46.72 | 47.12 | 1,213,109 | +0.64(+1.38%) |
Nov 21, 2012 | 46.23 | 46.58 | 45.95 | 46.47 | 1,405,740 | +0.31(+0.67%) |
Nov 20, 2012 | 46.05 | 46.17 | 45.71 | 46.17 | 1,866,168 | +0.02(+0.05%) |
Nov 19, 2012 | 45.79 | 46.24 | 45.70 | 46.14 | 1,942,821 | +1.05(+2.33%) |
Nov 16, 2012 | 44.35 | 45.18 | 44.35 | 45.09 | 2,805,477 | +0.25(+0.55%) |
Nov 15, 2012 | 44.34 | 45.08 | 44.18 | 44.84 | 2,339,058 | +0.37(+0.83%) |
Nov 14, 2012 | 45.36 | 45.51 | 44.34 | 44.47 | 2,118,441 | -0.75(-1.66%) |
Nov 13, 2012 | 44.61 | 46.02 | 44.54 | 45.22 | 2,219,222 | +0.12(+0.27%) |
Nov 12, 2012 | 44.84 | 46.17 | 44.64 | 45.10 | 1,392,708 | +0.26(+0.59%) |
Nov 09, 2012 | 44.58 | 45.30 | 44.37 | 44.84 | 960,226 | +0.03(+0.07%) |
Nov 08, 2012 | 45.33 | 45.89 | 44.79 | 44.81 | 1,887,713 | -0.46(-1.01%) |
Nov 07, 2012 | 46.07 | 46.08 | 44.85 | 45.26 | 2,203,613 | -1.43(-3.06%) |
Nov 06, 2012 | 46.54 | 47.15 | 46.44 | 46.69 | 1,729,624 | +0.25(+0.55%) |
Nov 05, 2012 | 46.09 | 46.57 | 45.83 | 46.44 | 2,329,813 | +0.00(+0.00%) |
Nov 02, 2012 | 46.34 | 46.89 | 46.15 | 46.44 | 4,445,438 | +0.34(+0.74%) |
Nov 01, 2012 | 45.01 | 46.12 | 44.67 | 46.10 | 1,999,876 | +1.36(+3.04%) |
Oct 31, 2012 | 45.14 | 45.51 | 43.02 | 44.74 | 4,518,797 | -0.71(-1.57%) |
Oct 26, 2012 | 45.20 | 45.45 | 45.45 | 45.45 | 2,576,485 | +0.23(+0.51%) |
Oct 25, 2012 | 44.91 | 46.51 | 44.77 | 45.22 | 3,465,570 | +1.48(+3.38%) |
Oct 24, 2012 | 44.08 | 44.44 | 43.62 | 43.74 | 2,195,851 | -0.04(-0.09%) |
Oct 23, 2012 | 43.70 | 44.00 | 43.48 | 43.78 | 2,342,423 | -0.52(-1.18%) |
Oct 19, 2012 | 44.97 | 45.14 | 44.10 | 44.30 | 1,248,879 | -0.86(-1.90%) |
Oct 18, 2012 | 45.10 | 45.43 | 44.88 | 45.16 | 1,368,665 | -0.05(-0.12%) |
Oct 17, 2012 | 44.50 | 45.33 | 44.42 | 45.21 | 1,407,112 | +0.84(+1.90%) |
Oct 16, 2012 | 43.48 | 44.59 | 43.48 | 44.37 | 1,615,024 | +1.30(+3.03%) |
Oct 15, 2012 | 43.07 | 43.25 | 42.77 | 43.07 | 1,502,534 | +0.18(+0.41%) |
Oct 12, 2012 | 43.51 | 43.68 | 42.66 | 42.89 | 1,331,759 | -0.67(-1.53%) |
Oct 11, 2012 | 44.03 | 44.12 | 43.53 | 43.56 | 1,880,570 | +0.04(+0.09%) |
Oct 10, 2012 | 43.97 | 44.11 | 43.46 | 43.52 | 1,442,915 | -0.40(-0.91%) |
Oct 09, 2012 | 44.02 | 44.38 | 43.84 | 43.92 | 1,202,373 | -0.30(-0.68%) |
Oct 08, 2012 | 44.08 | 44.38 | 43.96 | 44.22 | 738,532 | -0.11(-0.24%) |
Oct 05, 2012 | 44.59 | 44.86 | 44.20 | 44.32 | 1,964,636 | +0.05(+0.10%) |
Oct 04, 2012 | 43.63 | 44.55 | 43.63 | 44.28 | 2,065,248 | +0.99(+2.28%) |
Oct 03, 2012 | 43.48 | 43.58 | 43.04 | 43.29 | 1,416,499 | +0.04(+0.09%) |
Oct 02, 2012 | 43.70 | 43.73 | 43.11 | 43.25 | 1,266,939 | -0.19(-0.44%) |
Oct 01, 2012 | 43.82 | 44.23 | 43.28 | 43.44 | 1,277,615 | -0.01(-0.02%) |
Sep 28, 2012 | 43.64 | 43.68 | 43.07 | 43.45 | 1,337,521 | -0.19(-0.44%) |
Sep 27, 2012 | 43.35 | 43.85 | 43.17 | 43.64 | 1,354,941 | +0.66(+1.53%) |
Sep 26, 2012 | 42.88 | 43.24 | 42.42 | 42.98 | 2,473,250 | +0.13(+0.30%) |
Sep 25, 2012 | 44.28 | 44.37 | 42.84 | 42.85 | 1,772,397 | -1.15(-2.61%) |
Sep 24, 2012 | 43.82 | 44.32 | 43.65 | 44.00 | 1,112,065 | -0.15(-0.33%) |
Sep 21, 2012 | 44.29 | 44.65 | 44.02 | 44.15 | 2,597,965 | +0.12(+0.26%) |
Sep 20, 2012 | 43.93 | 44.11 | 43.63 | 44.03 | 1,595,532 | -0.28(-0.62%) |
Sep 19, 2012 | 44.58 | 44.71 | 44.21 | 44.31 | 1,440,193 | -0.29(-0.65%) |
Sep 18, 2012 | 44.64 | 44.90 | 44.39 | 44.60 | 1,361,478 | -0.11(-0.26%) |
Sep 17, 2012 | 45.32 | 45.32 | 44.62 | 44.71 | 1,433,849 | -0.66(-1.45%) |
Sep 14, 2012 | 44.59 | 46.35 | 44.59 | 45.37 | 3,613,619 | +0.83(+1.86%) |
Sep 13, 2012 | 42.93 | 44.58 | 42.74 | 44.55 | 2,803,208 | +1.12(+2.58%) |
Sep 12, 2012 | 43.31 | 43.60 | 43.19 | 43.43 | 1,224,330 | +0.39(+0.91%) |
Sep 11, 2012 | 42.83 | 43.25 | 42.81 | 43.04 | 1,208,258 | +0.21(+0.48%) |
Sep 10, 2012 | 43.29 | 43.36 | 42.81 | 42.83 | 1,400,380 | -0.45(-1.04%) |
Sep 07, 2012 | 42.94 | 43.43 | 42.92 | 43.28 | 1,010,108 | +0.35(+0.82%) |
Sep 06, 2012 | 42.12 | 43.04 | 42.09 | 42.93 | 1,295,143 | +1.25(+3.00%) |
Sep 05, 2012 | 41.76 | 42.00 | 41.56 | 41.68 | 1,260,039 | -0.18(-0.42%) |