Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 64.41 | 67.42 | 63.91 | 66.74 | 1,920,692 | +2.26(+3.50%) |
Jul 30, 2013 | 63.79 | 65.00 | 63.16 | 64.48 | 1,030,680 | +0.84(+1.32%) |
Jul 29, 2013 | 63.85 | 64.05 | 63.00 | 63.64 | 1,253,817 | -0.20(-0.31%) |
Jul 26, 2013 | 62.74 | 64.32 | 62.56 | 63.84 | 660,342 | +1.10(+1.75%) |
Jul 25, 2013 | 63.07 | 63.48 | 62.70 | 62.74 | 922,734 | -0.45(-0.71%) |
Jul 24, 2013 | 63.03 | 63.46 | 62.79 | 63.19 | 863,167 | +0.19(+0.30%) |
Jul 23, 2013 | 62.66 | 63.32 | 62.23 | 63.00 | 1,453,417 | +0.57(+0.91%) |
Jul 22, 2013 | 61.99 | 62.50 | 61.81 | 62.43 | 1,073,063 | +0.47(+0.76%) |
Jul 19, 2013 | 62.23 | 62.41 | 61.57 | 61.96 | 1,671,694 | -0.05(-0.08%) |
Jul 18, 2013 | 62.88 | 63.29 | 62.01 | 62.01 | 684,018 | -0.76(-1.21%) |
Jul 17, 2013 | 62.67 | 62.91 | 61.86 | 62.77 | 592,623 | +0.99(+1.60%) |
Jul 16, 2013 | 63.82 | 63.82 | 61.57 | 61.78 | 805,326 | -1.40(-2.22%) |
Jul 15, 2013 | 64.62 | 64.62 | 62.82 | 63.18 | 1,075,442 | -1.47(-2.27%) |
Jul 12, 2013 | 64.84 | 65.19 | 63.95 | 64.65 | 700,284 | -0.32(-0.49%) |
Jul 11, 2013 | 65.00 | 65.40 | 63.83 | 64.97 | 1,607,218 | +0.80(+1.25%) |
Jul 10, 2013 | 62.52 | 64.44 | 62.38 | 64.17 | 1,706,358 | +1.74(+2.79%) |
Jul 09, 2013 | 60.63 | 63.12 | 59.95 | 62.43 | 2,242,962 | +2.48(+4.14%) |
Jul 08, 2013 | 60.10 | 60.44 | 59.41 | 59.95 | 702,326 | +0.03(+0.05%) |
Jul 05, 2013 | 59.74 | 60.17 | 58.93 | 59.92 | 421,800 | +0.49(+0.82%) |
Jul 03, 2013 | 59.31 | 59.81 | 59.31 | 59.43 | 375,084 | -0.46(-0.77%) |
Jul 02, 2013 | 60.94 | 61.00 | 59.44 | 59.89 | 1,532,787 | -0.96(-1.58%) |
Jul 01, 2013 | 60.00 | 61.16 | 59.73 | 60.85 | 1,320,034 | +1.03(+1.72%) |
Jun 28, 2013 | 59.69 | 59.98 | 59.19 | 59.82 | 1,274,288 | +0.06(+0.10%) |
Jun 27, 2013 | 59.30 | 60.15 | 59.07 | 59.76 | 1,456,251 | +0.72(+1.22%) |
Jun 26, 2013 | 58.14 | 59.30 | 57.59 | 59.04 | 1,474,681 | +1.08(+1.86%) |
Jun 25, 2013 | 56.31 | 57.97 | 56.31 | 57.96 | 1,068,140 | +1.96(+3.50%) |
Jun 24, 2013 | 55.44 | 56.78 | 54.59 | 56.00 | 2,392,385 | +0.33(+0.59%) |
Jun 21, 2013 | 54.13 | 55.83 | 53.11 | 55.67 | 9,611,853 | +1.66(+3.07%) |
Jun 20, 2013 | 56.00 | 56.13 | 53.88 | 54.01 | 1,541,481 | -2.25(-4.00%) |
Jun 19, 2013 | 56.50 | 57.02 | 56.25 | 56.26 | 1,081,885 | -0.41(-0.72%) |
Jun 18, 2013 | 56.55 | 56.93 | 56.23 | 56.67 | 1,056,281 | +0.20(+0.35%) |
Jun 17, 2013 | 57.40 | 57.60 | 56.07 | 56.47 | 1,055,549 | -0.53(-0.93%) |
Jun 14, 2013 | 57.77 | 57.77 | 56.26 | 57.00 | 1,979,365 | -0.90(-1.55%) |
Jun 13, 2013 | 57.77 | 58.05 | 56.83 | 57.90 | 640,726 | -0.07(-0.12%) |
Jun 12, 2013 | 58.02 | 59.07 | 57.76 | 57.97 | 579,735 | +0.32(+0.56%) |
Jun 11, 2013 | 56.99 | 58.95 | 56.57 | 57.65 | 1,029,892 | +0.35(+0.61%) |
Jun 10, 2013 | 58.07 | 58.17 | 57.05 | 57.30 | 613,746 | -0.77(-1.33%) |
Jun 07, 2013 | 57.90 | 58.42 | 57.53 | 58.07 | 325,157 | +0.65(+1.13%) |
Jun 06, 2013 | 57.24 | 57.44 | 56.28 | 57.42 | 692,055 | -0.09(-0.16%) |
Jun 05, 2013 | 57.98 | 57.98 | 56.73 | 57.51 | 710,075 | -0.64(-1.10%) |
Jun 04, 2013 | 58.33 | 58.57 | 57.16 | 58.15 | 587,047 | -0.16(-0.27%) |
Jun 03, 2013 | 57.30 | 58.41 | 56.60 | 58.31 | 908,597 | +1.15(+2.01%) |
May 31, 2013 | 57.85 | 58.26 | 57.05 | 57.16 | 1,546,789 | -1.08(-1.85%) |
May 30, 2013 | 59.28 | 59.33 | 57.23 | 58.24 | 1,639,448 | -0.99(-1.67%) |
May 29, 2013 | 59.95 | 60.00 | 58.54 | 59.23 | 1,139,582 | -0.77(-1.28%) |
May 28, 2013 | 60.25 | 61.06 | 59.79 | 60.00 | 696,067 | +0.29(+0.49%) |
May 24, 2013 | 59.93 | 60.19 | 58.76 | 59.71 | 767,420 | -0.39(-0.65%) |
May 23, 2013 | 59.42 | 60.52 | 58.76 | 60.10 | 1,185,366 | -0.15(-0.25%) |
May 22, 2013 | 60.93 | 61.99 | 59.79 | 60.25 | 948,065 | -0.65(-1.07%) |
May 21, 2013 | 59.94 | 61.27 | 59.74 | 60.90 | 1,133,290 | +1.27(+2.13%) |
May 20, 2013 | 59.14 | 59.95 | 58.96 | 59.63 | 662,464 | +0.54(+0.91%) |
May 17, 2013 | 59.09 | 59.52 | 58.80 | 59.09 | 3,294,332 | +0.40(+0.68%) |
May 16, 2013 | 59.42 | 59.42 | 58.65 | 58.69 | 944,511 | -0.62(-1.05%) |
May 15, 2013 | 58.94 | 59.50 | 58.65 | 59.31 | 1,557,359 | +0.06(+0.10%) |
May 13, 2013 | 59.88 | 60.13 | 59.14 | 59.25 | 993,687 | -0.73(-1.22%) |
May 10, 2013 | 60.07 | 60.50 | 59.80 | 59.98 | 1,296,576 | -0.38(-0.63%) |
May 09, 2013 | 59.00 | 62.50 | 58.48 | 60.36 | 1,732,004 | +1.01(+1.70%) |
May 08, 2013 | 58.71 | 59.45 | 58.37 | 59.35 | 965,927 | +0.56(+0.95%) |
May 07, 2013 | 58.76 | 59.18 | 58.58 | 58.79 | 401,947 | +0.04(+0.07%) |
May 06, 2013 | 58.85 | 59.08 | 58.73 | 58.75 | 821,984 | -0.05(-0.09%) |
May 03, 2013 | 58.33 | 58.96 | 57.95 | 58.80 | 325,259 | +0.85(+1.47%) |
May 02, 2013 | 58.57 | 58.61 | 57.57 | 57.95 | 658,593 | -0.87(-1.48%) |
May 01, 2013 | 58.68 | 59.14 | 58.27 | 58.82 | 870,255 | +0.14(+0.24%) |
Apr 30, 2013 | 59.17 | 59.36 | 58.59 | 58.68 | 291,965 | -0.49(-0.83%) |
Apr 29, 2013 | 59.21 | 59.27 | 58.61 | 59.17 | 407,771 | +0.30(+0.51%) |
Apr 26, 2013 | 59.00 | 58.97 | 58.40 | 58.87 | 353,624 | -0.10(-0.17%) |
Apr 25, 2013 | 59.29 | 59.67 | 58.82 | 58.97 | 410,382 | +0.07(+0.12%) |
Apr 24, 2013 | 59.00 | 59.49 | 58.39 | 58.90 | 602,879 | +0.05(+0.08%) |
Apr 23, 2013 | 59.20 | 59.11 | 58.74 | 58.85 | 768,985 | -0.26(-0.44%) |
Apr 22, 2013 | 59.54 | 59.54 | 58.79 | 59.11 | 427,455 | -0.18(-0.30%) |
Apr 19, 2013 | 58.64 | 60.00 | 58.64 | 59.29 | 752,537 | +0.97(+1.66%) |
Apr 18, 2013 | 58.30 | 58.40 | 57.25 | 58.32 | 460,204 | +0.10(+0.17%) |
Apr 17, 2013 | 58.78 | 59.00 | 58.11 | 58.22 | 410,665 | -0.70(-1.19%) |
Apr 16, 2013 | 58.60 | 59.23 | 58.55 | 58.92 | 499,371 | +0.79(+1.36%) |
Apr 15, 2013 | 59.09 | 59.41 | 58.00 | 58.13 | 445,315 | -1.19(-2.01%) |
Apr 12, 2013 | 59.82 | 60.07 | 58.98 | 59.32 | 448,063 | -0.70(-1.17%) |
Apr 11, 2013 | 58.98 | 60.24 | 58.48 | 60.02 | 467,411 | +1.01(+1.71%) |
Apr 10, 2013 | 58.17 | 59.21 | 57.66 | 59.01 | 839,206 | +1.01(+1.74%) |
Apr 09, 2013 | 57.89 | 58.20 | 57.54 | 58.00 | 704,217 | +0.14(+0.24%) |
Apr 08, 2013 | 56.80 | 57.89 | 56.75 | 57.86 | 373,130 | +1.02(+1.79%) |
Apr 05, 2013 | 56.60 | 57.44 | 55.98 | 56.84 | 1,116,751 | -0.37(-0.65%) |
Apr 04, 2013 | 56.71 | 57.45 | 56.67 | 57.21 | 1,089,116 | +0.38(+0.67%) |
Apr 03, 2013 | 57.40 | 57.70 | 55.79 | 56.83 | 806,654 | -0.67(-1.17%) |
Apr 02, 2013 | 58.24 | 58.53 | 57.43 | 57.50 | 429,566 | -0.72(-1.24%) |
Apr 01, 2013 | 58.38 | 58.63 | 58.05 | 58.22 | 637,299 | -0.26(-0.44%) |
Mar 28, 2013 | 57.60 | 58.59 | 57.60 | 58.48 | 1,385,158 | +0.90(+1.56%) |
Mar 27, 2013 | 57.79 | 57.88 | 57.50 | 57.58 | 1,264,856 | -0.35(-0.60%) |
Mar 26, 2013 | 58.08 | 58.11 | 57.81 | 57.93 | 755,033 | +0.03(+0.05%) |
Mar 25, 2013 | 58.61 | 59.08 | 57.58 | 57.90 | 1,167,463 | -0.24(-0.41%) |
Mar 22, 2013 | 58.16 | 58.41 | 58.01 | 58.14 | 1,294,416 | +0.27(+0.47%) |
Mar 21, 2013 | 57.48 | 59.07 | 57.34 | 57.87 | 1,308,866 | +0.76(+1.33%) |
Mar 20, 2013 | 57.00 | 57.32 | 56.56 | 57.11 | 412,389 | +0.28(+0.49%) |
Mar 19, 2013 | 56.24 | 56.95 | 56.05 | 56.83 | 386,828 | +0.59(+1.05%) |
Mar 18, 2013 | 56.21 | 56.66 | 55.85 | 56.24 | 338,831 | -0.66(-1.16%) |
Mar 15, 2013 | 56.08 | 56.91 | 55.70 | 56.90 | 632,001 | +0.96(+1.72%) |
Mar 14, 2013 | 55.95 | 56.45 | 55.68 | 55.94 | 670,215 | -0.17(-0.30%) |
Mar 13, 2013 | 56.86 | 56.95 | 55.41 | 56.11 | 510,314 | -0.78(-1.37%) |
Mar 12, 2013 | 57.29 | 57.60 | 56.77 | 56.89 | 419,360 | -0.44(-0.77%) |
Mar 11, 2013 | 57.92 | 57.92 | 56.35 | 57.33 | 969,423 | -0.60(-1.04%) |
Mar 08, 2013 | 57.42 | 58.21 | 56.85 | 57.93 | 1,953,216 | +0.78(+1.36%) |
Mar 07, 2013 | 56.28 | 57.26 | 56.12 | 57.15 | 697,110 | +0.75(+1.33%) |
Mar 06, 2013 | 56.55 | 56.94 | 55.75 | 56.40 | 1,429,959 | -0.11(-0.19%) |
Mar 05, 2013 | 55.79 | 56.77 | 54.90 | 56.51 | 894,748 | +0.92(+1.65%) |
Mar 04, 2013 | 54.00 | 55.89 | 53.87 | 55.59 | 1,457,472 | +1.54(+2.85%) |
Mar 01, 2013 | 52.97 | 54.45 | 52.89 | 54.05 | 790,251 | +0.86(+1.62%) |
Feb 28, 2013 | 52.75 | 53.23 | 52.64 | 53.19 | 716,540 | +0.72(+1.37%) |
Feb 27, 2013 | 51.03 | 52.99 | 51.02 | 52.47 | 516,583 | +1.31(+2.56%) |
Feb 26, 2013 | 51.85 | 51.91 | 50.69 | 51.16 | 744,407 | -0.58(-1.12%) |
Feb 22, 2013 | 51.02 | 52.25 | 50.93 | 51.74 | 776,676 | +1.04(+2.05%) |
Feb 21, 2013 | 50.26 | 51.13 | 49.85 | 50.70 | 1,143,344 | -0.02(-0.04%) |
Feb 20, 2013 | 51.21 | 51.55 | 50.54 | 50.72 | 499,902 | -0.47(-0.92%) |
Feb 19, 2013 | 50.20 | 51.34 | 49.96 | 51.19 | 505,569 | +1.15(+2.30%) |
Feb 15, 2013 | 50.00 | 50.63 | 49.76 | 50.04 | 653,351 | +0.07(+0.14%) |
Feb 14, 2013 | 50.14 | 50.40 | 49.89 | 49.97 | 488,191 | -0.31(-0.62%) |
Feb 13, 2013 | 49.55 | 50.50 | 49.43 | 50.28 | 436,480 | +0.85(+1.72%) |
Feb 12, 2013 | 49.43 | 49.61 | 48.79 | 49.43 | 404,499 | +0.01(+0.02%) |
Feb 11, 2013 | 48.57 | 49.82 | 48.57 | 49.42 | 409,204 | +0.83(+1.71%) |
Feb 08, 2013 | 49.18 | 49.76 | 48.56 | 48.59 | 555,564 | -0.44(-0.90%) |
Feb 07, 2013 | 49.42 | 49.43 | 48.87 | 49.03 | 404,784 | -0.31(-0.63%) |
Feb 06, 2013 | 50.00 | 50.17 | 49.30 | 49.34 | 454,466 | -1.10(-2.18%) |
Feb 04, 2013 | 50.85 | 50.85 | 50.15 | 50.44 | 468,881 | -0.53(-1.04%) |
Feb 01, 2013 | 50.90 | 51.45 | 50.69 | 50.97 | 760,574 | +0.41(+0.81%) |
Jan 31, 2013 | 49.49 | 50.68 | 49.42 | 50.56 | 555,527 | +1.07(+2.16%) |
Jan 30, 2013 | 49.42 | 49.94 | 49.21 | 49.49 | 505,871 | -0.01(-0.02%) |
Jan 29, 2013 | 49.39 | 49.55 | 48.92 | 49.50 | 356,421 | +0.24(+0.49%) |
Jan 28, 2013 | 49.18 | 49.61 | 48.72 | 49.26 | 643,639 | +0.31(+0.63%) |
Jan 25, 2013 | 48.85 | 49.22 | 48.40 | 48.95 | 718,395 | +0.46(+0.95%) |
Jan 24, 2013 | 48.74 | 49.13 | 48.14 | 48.49 | 447,762 | -0.03(-0.06%) |
Jan 23, 2013 | 49.08 | 49.39 | 48.10 | 48.52 | 567,582 | -0.39(-0.80%) |
Jan 22, 2013 | 48.85 | 49.32 | 48.78 | 48.91 | 539,687 | +0.00(+0.00%) |
Jan 18, 2013 | 48.96 | 49.11 | 48.55 | 48.91 | 686,434 | -0.11(-0.22%) |
Jan 17, 2013 | 48.98 | 49.34 | 48.62 | 49.02 | 610,095 | +0.28(+0.57%) |
Jan 16, 2013 | 48.14 | 49.09 | 48.07 | 48.74 | 454,124 | -0.39(-0.79%) |
Jan 15, 2013 | 48.96 | 49.26 | 48.76 | 49.13 | 518,775 | +0.20(+0.41%) |
Jan 14, 2013 | 48.73 | 49.00 | 48.35 | 48.93 | 399,006 | +0.12(+0.25%) |
Jan 11, 2013 | 49.25 | 49.34 | 48.79 | 48.81 | 455,651 | -0.30(-0.61%) |
Jan 10, 2013 | 48.56 | 49.18 | 48.17 | 49.11 | 519,680 | +0.92(+1.91%) |
Jan 09, 2013 | 48.03 | 48.37 | 47.99 | 48.19 | 530,871 | +0.19(+0.40%) |
Jan 08, 2013 | 48.15 | 48.35 | 47.94 | 48.00 | 337,902 | -0.04(-0.08%) |
Jan 07, 2013 | 47.24 | 48.21 | 47.24 | 48.04 | 608,309 | +0.54(+1.14%) |
Jan 04, 2013 | 47.66 | 47.68 | 47.23 | 47.50 | 396,599 | +0.01(+0.02%) |
Jan 03, 2013 | 47.66 | 48.02 | 47.42 | 47.49 | 583,528 | -0.17(-0.36%) |
Jan 02, 2013 | 47.96 | 48.02 | 45.48 | 47.66 | 850,981 | +2.18(+4.79%) |
Dec 31, 2012 | 44.46 | 45.68 | 44.27 | 45.48 | 633,998 | +1.08(+2.43%) |
Dec 28, 2012 | 44.51 | 44.66 | 44.11 | 44.40 | 705,624 | -0.28(-0.63%) |
Dec 27, 2012 | 44.94 | 45.19 | 44.30 | 44.68 | 416,777 | -0.28(-0.62%) |
Dec 26, 2012 | 45.70 | 45.78 | 44.83 | 44.96 | 799,320 | -0.80(-1.75%) |
Dec 24, 2012 | 46.67 | 47.03 | 45.66 | 45.76 | 292,653 | -0.94(-2.01%) |
Dec 21, 2012 | 46.78 | 47.14 | 46.47 | 46.70 | 840,089 | -0.39(-0.83%) |
Dec 20, 2012 | 47.08 | 47.43 | 46.94 | 47.09 | 786,810 | -0.11(-0.23%) |
Dec 19, 2012 | 47.12 | 47.49 | 46.90 | 47.20 | 999,602 | +0.21(+0.45%) |
Dec 18, 2012 | 47.11 | 47.76 | 46.79 | 46.99 | 1,061,797 | -0.06(-0.13%) |
Dec 17, 2012 | 46.51 | 47.14 | 46.40 | 47.05 | 412,140 | +0.63(+1.36%) |
Dec 14, 2012 | 46.60 | 47.04 | 46.31 | 46.42 | 495,502 | -0.29(-0.62%) |
Dec 13, 2012 | 47.48 | 47.48 | 45.99 | 46.71 | 883,059 | -0.78(-1.64%) |
Dec 12, 2012 | 47.78 | 48.00 | 47.43 | 47.49 | 687,578 | -0.30(-0.63%) |
Dec 11, 2012 | 47.55 | 48.20 | 47.18 | 47.79 | 767,597 | +0.24(+0.50%) |
Dec 10, 2012 | 47.00 | 48.05 | 46.45 | 47.55 | 1,283,603 | +0.45(+0.96%) |
Dec 07, 2012 | 46.20 | 47.11 | 45.53 | 47.10 | 873,389 | +1.06(+2.30%) |
Dec 06, 2012 | 45.38 | 46.15 | 45.27 | 46.04 | 1,188,192 | +0.63(+1.39%) |
Dec 05, 2012 | 44.51 | 45.65 | 44.39 | 45.41 | 816,362 | +0.84(+1.88%) |
Dec 04, 2012 | 45.23 | 45.55 | 44.37 | 44.57 | 478,466 | -0.90(-1.98%) |
Nov 30, 2012 | 45.37 | 45.85 | 45.21 | 45.47 | 707,662 | +0.09(+0.20%) |
Nov 29, 2012 | 45.60 | 45.74 | 45.25 | 45.38 | 459,364 | -0.09(-0.20%) |
Nov 28, 2012 | 44.41 | 45.56 | 44.11 | 45.47 | 556,127 | +0.86(+1.93%) |
Nov 27, 2012 | 44.85 | 45.16 | 44.42 | 44.61 | 614,033 | -0.24(-0.54%) |
Nov 26, 2012 | 44.88 | 45.50 | 44.76 | 44.85 | 278,488 | -0.27(-0.60%) |
Nov 23, 2012 | 44.96 | 45.44 | 44.81 | 45.12 | 194,113 | +0.38(+0.85%) |
Nov 21, 2012 | 44.20 | 45.04 | 43.93 | 44.74 | 294,862 | +0.59(+1.34%) |
Nov 20, 2012 | 44.27 | 44.84 | 44.01 | 44.15 | 386,737 | -0.33(-0.74%) |
Nov 19, 2012 | 44.16 | 45.19 | 44.16 | 44.48 | 717,439 | +0.65(+1.48%) |
Nov 16, 2012 | 43.67 | 44.77 | 43.08 | 43.83 | 926,550 | +1.22(+2.86%) |
Nov 15, 2012 | 42.75 | 43.32 | 41.72 | 42.61 | 1,239,607 | -0.62(-1.43%) |
Nov 14, 2012 | 45.40 | 45.60 | 42.95 | 43.23 | 1,014,451 | -1.90(-4.21%) |
Nov 13, 2012 | 44.71 | 45.60 | 44.36 | 45.13 | 1,422,699 | +0.19(+0.42%) |
Nov 12, 2012 | 45.01 | 45.68 | 44.85 | 44.94 | 650,369 | +0.01(+0.02%) |
Nov 09, 2012 | 44.80 | 45.71 | 44.69 | 44.93 | 878,244 | -0.04(-0.09%) |
Nov 08, 2012 | 45.11 | 45.72 | 44.87 | 44.97 | 1,339,340 | +0.22(+0.49%) |
Nov 07, 2012 | 45.00 | 45.59 | 44.44 | 44.75 | 995,225 | -0.29(-0.64%) |
Nov 06, 2012 | 44.36 | 45.26 | 44.26 | 45.04 | 794,896 | +0.78(+1.76%) |
Nov 05, 2012 | 44.22 | 44.53 | 43.73 | 44.26 | 512,864 | -0.02(-0.05%) |
Nov 02, 2012 | 43.76 | 44.55 | 43.76 | 44.28 | 670,102 | -0.08(-0.18%) |
Nov 01, 2012 | 44.25 | 44.36 | 43.84 | 44.36 | 525,462 | +0.35(+0.80%) |
Oct 31, 2012 | 43.77 | 44.62 | 43.27 | 44.01 | 549,914 | +0.00(+0.00%) |
Oct 26, 2012 | 44.75 | 44.01 | 44.01 | 44.01 | 1,724,400 | -0.68(-1.52%) |
Oct 25, 2012 | 45.50 | 45.50 | 44.66 | 44.69 | 370,770 | -0.49(-1.08%) |
Oct 24, 2012 | 44.70 | 45.50 | 44.70 | 45.18 | 298,986 | +0.54(+1.21%) |
Oct 23, 2012 | 44.44 | 44.84 | 43.90 | 44.64 | 477,257 | -0.33(-0.73%) |
Oct 19, 2012 | 44.89 | 45.03 | 44.45 | 44.97 | 609,169 | +0.12(+0.27%) |
Oct 18, 2012 | 45.26 | 45.43 | 44.70 | 44.85 | 585,013 | -0.46(-1.02%) |
Oct 17, 2012 | 45.11 | 45.34 | 45.10 | 45.31 | 317,515 | +0.19(+0.42%) |
Oct 16, 2012 | 45.00 | 45.37 | 44.96 | 45.12 | 451,120 | +0.14(+0.31%) |
Oct 15, 2012 | 45.34 | 45.45 | 44.78 | 44.98 | 1,044,951 | -0.34(-0.75%) |
Oct 12, 2012 | 45.28 | 45.80 | 45.00 | 45.32 | 726,549 | -0.02(-0.04%) |
Oct 11, 2012 | 45.96 | 46.10 | 45.32 | 45.34 | 645,129 | -0.35(-0.77%) |
Oct 10, 2012 | 45.71 | 46.20 | 45.55 | 45.69 | 1,026,184 | -0.06(-0.13%) |
Oct 09, 2012 | 45.69 | 46.39 | 45.50 | 45.75 | 1,569,036 | +0.17(+0.37%) |
Oct 08, 2012 | 45.75 | 45.98 | 45.26 | 45.58 | 719,134 | -0.17(-0.37%) |
Oct 05, 2012 | 44.69 | 45.76 | 44.54 | 45.75 | 1,805,441 | +1.09(+2.44%) |
Oct 04, 2012 | 44.97 | 45.14 | 44.55 | 44.66 | 761,091 | -0.24(-0.53%) |
Oct 03, 2012 | 45.38 | 45.55 | 44.80 | 44.90 | 592,469 | -0.41(-0.90%) |
Oct 02, 2012 | 45.63 | 45.78 | 45.01 | 45.31 | 845,651 | -0.39(-0.85%) |
Oct 01, 2012 | 45.59 | 45.75 | 45.20 | 45.70 | 1,010,362 | +0.50(+1.11%) |
Sep 28, 2012 | 44.95 | 45.53 | 44.88 | 45.20 | 438,054 | -0.14(-0.31%) |
Sep 27, 2012 | 45.22 | 45.45 | 44.89 | 45.34 | 323,006 | +0.34(+0.76%) |
Sep 26, 2012 | 44.81 | 45.09 | 44.81 | 45.00 | 452,295 | -0.01(-0.02%) |
Sep 25, 2012 | 44.94 | 45.28 | 44.86 | 45.01 | 522,098 | +0.05(+0.11%) |
Sep 24, 2012 | 45.04 | 45.43 | 44.83 | 44.96 | 416,091 | -0.25(-0.55%) |
Sep 21, 2012 | 45.76 | 45.76 | 45.13 | 45.21 | 730,781 | -0.24(-0.53%) |
Sep 20, 2012 | 45.48 | 45.59 | 45.06 | 45.45 | 584,727 | -0.30(-0.66%) |
Sep 19, 2012 | 45.61 | 46.07 | 45.40 | 45.75 | 698,747 | +0.27(+0.59%) |
Sep 18, 2012 | 44.94 | 45.49 | 44.90 | 45.48 | 468,653 | +0.46(+1.02%) |
Sep 17, 2012 | 45.09 | 45.31 | 44.93 | 45.02 | 352,328 | -0.16(-0.35%) |
Sep 14, 2012 | 45.08 | 45.49 | 44.78 | 45.18 | 484,567 | +0.15(+0.33%) |
Sep 13, 2012 | 44.83 | 45.22 | 44.54 | 45.03 | 322,154 | +0.18(+0.40%) |
Sep 12, 2012 | 44.93 | 44.94 | 44.62 | 44.85 | 413,980 | +0.15(+0.34%) |
Sep 11, 2012 | 44.83 | 44.87 | 44.52 | 44.70 | 330,303 | -0.21(-0.47%) |
Sep 10, 2012 | 45.06 | 45.23 | 44.81 | 44.91 | 447,747 | -0.09(-0.20%) |
Sep 07, 2012 | 45.00 | 45.31 | 44.86 | 45.00 | 607,042 | +0.00(+0.00%) |
Sep 06, 2012 | 44.60 | 45.08 | 44.55 | 45.00 | 724,117 | +0.52(+1.17%) |
Sep 05, 2012 | 44.54 | 44.74 | 44.20 | 44.48 | 512,292 | -0.07(-0.16%) |
Sep 04, 2012 | 43.93 | 44.56 | 43.83 | 44.55 | 989,409 | +0.60(+1.37%) |
Aug 31, 2012 | 43.96 | 44.00 | 43.72 | 43.95 | 526,163 | +0.20(+0.46%) |
Aug 30, 2012 | 43.82 | 43.95 | 43.52 | 43.75 | 525,891 | -0.09(-0.21%) |
Aug 29, 2012 | 43.70 | 43.94 | 43.22 | 43.84 | 546,989 | +0.61(+1.41%) |
Aug 27, 2012 | 42.75 | 43.28 | 42.59 | 43.23 | 1,080,915 | +0.67(+1.57%) |
Aug 24, 2012 | 42.33 | 42.68 | 42.16 | 42.56 | 298,308 | +0.04(+0.09%) |
Aug 23, 2012 | 42.96 | 43.05 | 42.27 | 42.52 | 642,145 | -0.46(-1.07%) |
Aug 22, 2012 | 42.92 | 43.27 | 42.60 | 42.98 | 380,461 | -0.21(-0.49%) |
Aug 21, 2012 | 43.52 | 43.87 | 42.89 | 43.19 | 518,865 | -0.10(-0.23%) |
Aug 20, 2012 | 43.28 | 43.49 | 42.94 | 43.29 | 360,974 | +0.02(+0.05%) |
Aug 17, 2012 | 42.88 | 43.61 | 42.72 | 43.27 | 553,103 | +0.57(+1.33%) |
Aug 16, 2012 | 41.94 | 42.94 | 41.79 | 42.70 | 1,097,540 | +0.95(+2.28%) |
Aug 15, 2012 | 41.37 | 41.82 | 41.02 | 41.75 | 518,843 | +0.33(+0.80%) |
Aug 14, 2012 | 41.57 | 41.81 | 41.04 | 41.42 | 683,649 | -0.15(-0.36%) |
Aug 13, 2012 | 42.35 | 42.41 | 41.40 | 41.57 | 1,038,860 | -0.67(-1.59%) |
Aug 10, 2012 | 42.25 | 42.79 | 42.10 | 42.24 | 1,106,328 | -0.33(-0.78%) |
Aug 09, 2012 | 41.96 | 43.23 | 41.68 | 42.57 | 1,636,812 | +0.44(+1.04%) |
Aug 08, 2012 | 41.84 | 42.18 | 40.34 | 42.13 | 1,095,594 | -0.30(-0.71%) |
Aug 07, 2012 | 42.50 | 43.00 | 42.20 | 42.43 | 553,504 | +0.19(+0.45%) |
Aug 06, 2012 | 42.15 | 42.69 | 42.04 | 42.24 | 1,456,287 | +0.04(+0.09%) |
Aug 03, 2012 | 42.10 | 42.56 | 41.71 | 42.20 | 407,736 | +0.66(+1.59%) |
Aug 02, 2012 | 41.87 | 42.20 | 41.39 | 41.54 | 290,685 | -1.28(-2.99%) |