Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.33 | 43.83 | 42.89 | 43.39 | 1,391,950 | +0.00(+0.00%) |
Jun 27, 2013 | 42.98 | 43.47 | 42.89 | 43.39 | 912,688 | +0.69(+1.62%) |
Jun 26, 2013 | 43.02 | 43.24 | 42.66 | 42.70 | 962,192 | -0.01(-0.02%) |
Jun 25, 2013 | 42.63 | 42.86 | 42.30 | 42.71 | 489,449 | +0.31(+0.73%) |
Jun 24, 2013 | 42.51 | 42.73 | 41.89 | 42.40 | 828,454 | -0.58(-1.35%) |
Jun 21, 2013 | 43.33 | 43.40 | 41.97 | 42.98 | 1,352,299 | +0.11(+0.26%) |
Jun 20, 2013 | 43.68 | 43.71 | 42.48 | 42.87 | 927,909 | -1.25(-2.83%) |
Jun 19, 2013 | 44.64 | 44.77 | 44.00 | 44.12 | 335,881 | -0.56(-1.25%) |
Jun 18, 2013 | 44.00 | 44.79 | 43.69 | 44.68 | 632,262 | +0.70(+1.59%) |
Jun 17, 2013 | 44.41 | 44.63 | 43.74 | 43.98 | 783,864 | -0.09(-0.20%) |
Jun 14, 2013 | 43.87 | 44.75 | 43.59 | 44.07 | 891,730 | +0.20(+0.46%) |
Jun 13, 2013 | 43.37 | 43.87 | 42.80 | 43.87 | 2,082,337 | +0.60(+1.39%) |
Jun 12, 2013 | 44.48 | 44.98 | 43.18 | 43.27 | 1,545,781 | -1.03(-2.33%) |
Jun 11, 2013 | 44.70 | 45.07 | 43.85 | 44.30 | 2,323,870 | -1.83(-3.97%) |
Jun 10, 2013 | 47.00 | 47.00 | 46.03 | 46.13 | 661,939 | -0.69(-1.47%) |
Jun 07, 2013 | 46.67 | 47.47 | 46.67 | 46.82 | 996,260 | +0.38(+0.82%) |
Jun 06, 2013 | 46.19 | 46.50 | 45.64 | 46.44 | 347,755 | +0.21(+0.45%) |
Jun 05, 2013 | 46.72 | 47.08 | 46.16 | 46.23 | 672,438 | -0.84(-1.78%) |
Jun 04, 2013 | 46.36 | 47.91 | 45.61 | 47.07 | 1,043,468 | +0.85(+1.84%) |
Jun 03, 2013 | 46.18 | 46.34 | 45.11 | 46.22 | 642,941 | -0.11(-0.24%) |
May 31, 2013 | 46.00 | 46.91 | 45.81 | 46.33 | 632,862 | +0.16(+0.35%) |
May 30, 2013 | 46.45 | 46.45 | 45.40 | 46.17 | 1,100,678 | -0.85(-1.81%) |
May 29, 2013 | 46.88 | 47.26 | 46.75 | 47.02 | 465,547 | -0.11(-0.23%) |
May 28, 2013 | 46.68 | 47.90 | 46.68 | 47.13 | 743,161 | +0.85(+1.84%) |
May 24, 2013 | 46.02 | 46.35 | 45.49 | 46.28 | 246,813 | -0.08(-0.17%) |
May 23, 2013 | 46.12 | 46.58 | 45.86 | 46.36 | 464,885 | -0.21(-0.45%) |
May 22, 2013 | 46.23 | 46.95 | 46.11 | 46.57 | 625,577 | +0.45(+0.98%) |
May 21, 2013 | 46.05 | 46.99 | 46.05 | 46.12 | 416,930 | +0.04(+0.09%) |
May 20, 2013 | 45.82 | 46.36 | 45.44 | 46.08 | 362,258 | +0.08(+0.17%) |
May 17, 2013 | 45.51 | 46.09 | 45.16 | 46.00 | 520,582 | +0.65(+1.43%) |
May 16, 2013 | 46.25 | 46.36 | 45.20 | 45.35 | 435,989 | -0.99(-2.14%) |
May 15, 2013 | 46.12 | 46.58 | 45.80 | 46.34 | 370,692 | +0.52(+1.13%) |
May 13, 2013 | 45.85 | 46.22 | 45.37 | 45.82 | 434,268 | -0.06(-0.13%) |
May 10, 2013 | 45.00 | 46.10 | 44.98 | 45.88 | 570,560 | +0.96(+2.14%) |
May 09, 2013 | 46.09 | 46.09 | 44.66 | 44.92 | 337,448 | -1.10(-2.39%) |
May 08, 2013 | 45.93 | 46.40 | 45.68 | 46.02 | 449,751 | +0.01(+0.02%) |
May 07, 2013 | 45.40 | 46.02 | 45.06 | 46.01 | 523,217 | +0.71(+1.57%) |
May 06, 2013 | 45.62 | 45.66 | 45.10 | 45.30 | 325,485 | -0.33(-0.72%) |
May 03, 2013 | 45.72 | 46.05 | 45.34 | 45.63 | 553,615 | +0.23(+0.51%) |
May 02, 2013 | 45.21 | 45.60 | 44.92 | 45.40 | 501,164 | +0.25(+0.55%) |
May 01, 2013 | 45.32 | 45.59 | 44.95 | 45.15 | 617,979 | -0.36(-0.79%) |
Apr 30, 2013 | 44.97 | 45.51 | 44.60 | 45.51 | 483,380 | +0.56(+1.25%) |
Apr 29, 2013 | 44.69 | 45.20 | 44.47 | 44.95 | 435,736 | +0.34(+0.76%) |
Apr 26, 2013 | 44.93 | 44.89 | 44.42 | 44.61 | 453,508 | -0.28(-0.62%) |
Apr 25, 2013 | 44.70 | 45.70 | 44.45 | 44.89 | 602,801 | +0.42(+0.94%) |
Apr 24, 2013 | 43.87 | 44.48 | 43.87 | 44.47 | 739,794 | +0.69(+1.58%) |
Apr 23, 2013 | 44.26 | 44.68 | 43.48 | 43.78 | 738,257 | -0.18(-0.41%) |
Apr 22, 2013 | 43.87 | 44.22 | 43.27 | 43.96 | 676,251 | +0.14(+0.32%) |
Apr 19, 2013 | 43.61 | 43.89 | 42.30 | 43.82 | 906,644 | +0.52(+1.20%) |
Apr 18, 2013 | 44.70 | 47.49 | 42.89 | 43.30 | 1,294,628 | +0.82(+1.93%) |
Apr 17, 2013 | 43.44 | 43.60 | 41.92 | 42.48 | 924,033 | -1.30(-2.97%) |
Apr 16, 2013 | 43.54 | 44.39 | 43.46 | 43.78 | 902,741 | +0.73(+1.70%) |
Apr 15, 2013 | 43.96 | 44.09 | 42.93 | 43.05 | 698,129 | -1.12(-2.54%) |
Apr 12, 2013 | 44.37 | 44.96 | 44.00 | 44.17 | 525,963 | -0.39(-0.88%) |
Apr 11, 2013 | 43.22 | 44.93 | 43.15 | 44.56 | 847,104 | +1.40(+3.24%) |
Apr 10, 2013 | 41.90 | 43.34 | 41.78 | 43.16 | 671,438 | +1.21(+2.88%) |
Apr 09, 2013 | 42.34 | 42.39 | 41.87 | 41.95 | 262,301 | -0.36(-0.85%) |
Apr 08, 2013 | 41.40 | 42.47 | 41.40 | 42.31 | 661,196 | +0.92(+2.22%) |
Apr 05, 2013 | 40.86 | 41.46 | 40.30 | 41.39 | 730,160 | +0.21(+0.51%) |
Apr 04, 2013 | 41.66 | 41.98 | 40.38 | 41.18 | 780,076 | -0.64(-1.53%) |
Apr 03, 2013 | 44.21 | 44.27 | 41.37 | 41.82 | 1,026,792 | -2.27(-5.15%) |
Apr 02, 2013 | 43.62 | 44.59 | 43.50 | 44.09 | 505,447 | +0.65(+1.50%) |
Apr 01, 2013 | 43.79 | 43.79 | 42.93 | 43.44 | 440,648 | -0.31(-0.71%) |
Mar 28, 2013 | 43.82 | 43.91 | 43.51 | 43.75 | 343,558 | -0.09(-0.21%) |
Mar 27, 2013 | 43.66 | 43.87 | 43.30 | 43.84 | 279,324 | -0.07(-0.16%) |
Mar 26, 2013 | 43.71 | 43.98 | 43.50 | 43.91 | 293,388 | +0.29(+0.66%) |
Mar 25, 2013 | 43.68 | 44.22 | 43.47 | 43.62 | 303,624 | +0.04(+0.09%) |
Mar 22, 2013 | 43.69 | 43.70 | 43.33 | 43.58 | 248,782 | -0.05(-0.11%) |
Mar 21, 2013 | 43.91 | 44.09 | 43.39 | 43.63 | 273,229 | -0.46(-1.04%) |
Mar 20, 2013 | 43.60 | 44.20 | 43.50 | 44.09 | 353,898 | +0.66(+1.52%) |
Mar 19, 2013 | 43.93 | 44.31 | 43.25 | 43.43 | 509,571 | -0.42(-0.96%) |
Mar 18, 2013 | 43.76 | 43.90 | 43.40 | 43.85 | 400,575 | -0.29(-0.66%) |
Mar 15, 2013 | 43.75 | 44.24 | 43.70 | 44.14 | 1,055,276 | +0.22(+0.50%) |
Mar 14, 2013 | 44.44 | 44.52 | 43.85 | 43.92 | 761,898 | -0.44(-0.99%) |
Mar 13, 2013 | 44.20 | 45.00 | 44.05 | 44.36 | 387,667 | +0.35(+0.80%) |
Mar 12, 2013 | 44.22 | 44.58 | 43.88 | 44.01 | 524,625 | -0.34(-0.77%) |
Mar 11, 2013 | 44.50 | 44.75 | 44.20 | 44.35 | 513,313 | -0.34(-0.76%) |
Mar 08, 2013 | 44.98 | 45.11 | 44.63 | 44.69 | 553,587 | -0.08(-0.18%) |
Mar 07, 2013 | 45.10 | 45.31 | 44.74 | 44.77 | 444,734 | -0.35(-0.78%) |
Mar 06, 2013 | 45.15 | 45.92 | 45.09 | 45.12 | 813,494 | +0.12(+0.27%) |
Mar 05, 2013 | 44.50 | 45.03 | 44.42 | 45.00 | 559,828 | +0.76(+1.72%) |
Mar 04, 2013 | 43.29 | 45.10 | 43.14 | 44.24 | 922,728 | +0.79(+1.82%) |
Mar 01, 2013 | 43.64 | 44.11 | 43.04 | 43.45 | 733,034 | -0.32(-0.73%) |
Feb 28, 2013 | 44.23 | 44.27 | 43.63 | 43.77 | 881,994 | -0.26(-0.59%) |
Feb 27, 2013 | 42.88 | 44.15 | 42.87 | 44.03 | 675,814 | +1.12(+2.61%) |
Feb 26, 2013 | 43.16 | 43.50 | 42.61 | 42.91 | 742,532 | -0.19(-0.44%) |
Feb 25, 2013 | 44.66 | 44.81 | 43.04 | 43.10 | 545,648 | -1.44(-3.23%) |
Feb 22, 2013 | 44.34 | 44.99 | 44.34 | 44.54 | 465,898 | +0.27(+0.61%) |
Feb 21, 2013 | 44.52 | 44.93 | 44.16 | 44.27 | 391,187 | -0.41(-0.92%) |
Feb 20, 2013 | 45.36 | 45.38 | 44.56 | 44.68 | 668,363 | -0.65(-1.43%) |
Feb 19, 2013 | 46.18 | 46.19 | 45.06 | 45.33 | 834,849 | -0.70(-1.52%) |
Feb 15, 2013 | 46.90 | 47.06 | 45.81 | 46.03 | 603,513 | -0.86(-1.83%) |
Feb 14, 2013 | 46.89 | 47.22 | 46.64 | 46.89 | 548,234 | +0.00(+0.00%) |
Feb 13, 2013 | 47.53 | 47.58 | 46.81 | 46.89 | 716,740 | -0.59(-1.24%) |
Feb 12, 2013 | 48.06 | 48.26 | 47.43 | 47.48 | 446,483 | -0.68(-1.41%) |
Feb 11, 2013 | 48.45 | 48.48 | 47.84 | 48.16 | 411,823 | -0.44(-0.91%) |
Feb 08, 2013 | 48.17 | 48.91 | 48.17 | 48.60 | 604,200 | +0.44(+0.91%) |
Feb 07, 2013 | 48.25 | 48.25 | 47.85 | 48.16 | 493,722 | +0.11(+0.23%) |
Feb 06, 2013 | 48.29 | 48.38 | 47.75 | 48.05 | 478,420 | +0.66(+1.39%) |
Feb 04, 2013 | 47.47 | 47.57 | 47.21 | 47.39 | 663,399 | -0.19(-0.40%) |
Feb 01, 2013 | 48.92 | 48.92 | 47.03 | 47.58 | 1,328,260 | -0.92(-1.90%) |
Jan 31, 2013 | 45.50 | 48.56 | 45.00 | 48.50 | 2,190,254 | +3.75(+8.38%) |
Jan 30, 2013 | 44.77 | 45.05 | 44.60 | 44.75 | 643,954 | -0.12(-0.27%) |
Jan 29, 2013 | 44.60 | 44.88 | 44.38 | 44.87 | 471,916 | +0.01(+0.02%) |
Jan 28, 2013 | 44.36 | 44.96 | 44.29 | 44.86 | 611,477 | +0.72(+1.63%) |
Jan 25, 2013 | 44.22 | 44.35 | 43.81 | 44.14 | 746,890 | +0.13(+0.30%) |
Jan 24, 2013 | 44.24 | 44.38 | 43.54 | 44.01 | 867,106 | +0.00(+0.00%) |
Jan 23, 2013 | 44.04 | 44.21 | 43.71 | 44.01 | 908,088 | -0.02(-0.05%) |
Jan 22, 2013 | 44.14 | 44.14 | 43.61 | 44.03 | 576,604 | -0.13(-0.29%) |
Jan 18, 2013 | 44.19 | 44.32 | 43.58 | 44.16 | 786,927 | -0.08(-0.18%) |
Jan 17, 2013 | 43.75 | 44.41 | 43.36 | 44.24 | 826,366 | +0.59(+1.35%) |
Jan 16, 2013 | 43.53 | 43.76 | 43.26 | 43.65 | 389,982 | +0.07(+0.16%) |
Jan 15, 2013 | 43.14 | 43.71 | 43.07 | 43.58 | 640,625 | +0.27(+0.62%) |
Jan 14, 2013 | 42.91 | 43.40 | 42.57 | 43.31 | 906,801 | +0.26(+0.60%) |
Jan 11, 2013 | 42.58 | 43.14 | 42.47 | 43.05 | 963,321 | +0.36(+0.84%) |
Jan 10, 2013 | 42.82 | 42.82 | 42.00 | 42.69 | 1,391,014 | +0.44(+1.04%) |
Jan 09, 2013 | 42.20 | 42.52 | 42.04 | 42.25 | 884,183 | +0.13(+0.31%) |
Jan 08, 2013 | 41.80 | 42.87 | 41.59 | 42.12 | 830,936 | +0.45(+1.08%) |
Jan 07, 2013 | 42.24 | 42.24 | 41.45 | 41.67 | 653,145 | -0.56(-1.33%) |
Jan 04, 2013 | 40.96 | 42.39 | 40.21 | 42.23 | 1,980,177 | +1.65(+4.07%) |
Jan 03, 2013 | 39.64 | 40.76 | 39.36 | 40.58 | 2,007,784 | +0.99(+2.50%) |
Jan 02, 2013 | 39.49 | 39.66 | 38.93 | 39.59 | 1,377,803 | -0.07(-0.18%) |
Dec 31, 2012 | 38.81 | 39.85 | 38.77 | 39.66 | 976,171 | +0.74(+1.90%) |
Dec 28, 2012 | 38.98 | 39.24 | 38.55 | 38.92 | 579,195 | -0.27(-0.69%) |
Dec 27, 2012 | 38.73 | 39.31 | 38.66 | 39.19 | 811,482 | +0.51(+1.32%) |
Dec 26, 2012 | 38.94 | 39.10 | 38.51 | 38.68 | 559,838 | -0.23(-0.59%) |
Dec 24, 2012 | 38.68 | 39.25 | 38.40 | 38.91 | 310,388 | +0.01(+0.03%) |
Dec 21, 2012 | 39.06 | 39.32 | 38.31 | 38.90 | 1,211,188 | -0.49(-1.24%) |
Dec 20, 2012 | 39.50 | 39.80 | 38.94 | 39.39 | 945,627 | +0.04(+0.10%) |
Dec 19, 2012 | 39.52 | 39.70 | 39.09 | 39.35 | 949,576 | -0.17(-0.43%) |
Dec 18, 2012 | 39.28 | 39.77 | 39.25 | 39.52 | 1,119,293 | +0.21(+0.53%) |
Dec 17, 2012 | 38.60 | 39.31 | 38.60 | 39.31 | 906,984 | +0.89(+2.32%) |
Dec 14, 2012 | 38.83 | 39.15 | 38.28 | 38.42 | 773,470 | -0.27(-0.70%) |
Dec 13, 2012 | 39.10 | 39.40 | 38.53 | 38.69 | 739,695 | -0.42(-1.07%) |
Dec 12, 2012 | 39.63 | 40.04 | 38.98 | 39.11 | 844,999 | -0.53(-1.34%) |
Dec 11, 2012 | 39.61 | 39.93 | 39.42 | 39.64 | 927,527 | +0.12(+0.30%) |
Dec 10, 2012 | 39.60 | 39.81 | 39.40 | 39.52 | 1,011,701 | -0.22(-0.55%) |
Dec 07, 2012 | 39.66 | 39.78 | 39.41 | 39.74 | 770,864 | +0.21(+0.53%) |
Dec 06, 2012 | 39.40 | 39.86 | 39.12 | 39.53 | 1,056,672 | +0.16(+0.41%) |
Dec 05, 2012 | 39.58 | 39.75 | 39.04 | 39.37 | 1,325,521 | +0.01(+0.03%) |
Dec 04, 2012 | 39.00 | 39.74 | 38.76 | 39.36 | 1,356,697 | +0.42(+1.08%) |
Nov 30, 2012 | 39.11 | 39.36 | 38.45 | 38.94 | 1,141,436 | +0.04(+0.10%) |
Nov 29, 2012 | 40.13 | 40.66 | 38.29 | 38.90 | 1,144,095 | -1.00(-2.51%) |
Nov 28, 2012 | 39.48 | 40.00 | 39.24 | 39.90 | 1,126,170 | +0.42(+1.06%) |
Nov 27, 2012 | 39.83 | 40.12 | 39.32 | 39.48 | 1,413,585 | -0.35(-0.88%) |
Nov 26, 2012 | 41.98 | 42.30 | 39.65 | 39.83 | 1,610,858 | -2.25(-5.35%) |
Nov 23, 2012 | 41.53 | 42.08 | 41.20 | 42.08 | 163,934 | +0.66(+1.59%) |
Nov 21, 2012 | 41.46 | 41.68 | 41.20 | 41.42 | 246,323 | -0.02(-0.05%) |
Nov 20, 2012 | 41.24 | 41.90 | 41.12 | 41.44 | 482,887 | +0.14(+0.34%) |
Nov 19, 2012 | 41.25 | 41.75 | 40.79 | 41.30 | 1,098,820 | +0.22(+0.54%) |
Nov 16, 2012 | 40.28 | 41.29 | 40.28 | 41.08 | 1,254,744 | +0.80(+1.99%) |
Nov 15, 2012 | 39.44 | 40.42 | 39.32 | 40.28 | 779,913 | +0.74(+1.87%) |
Nov 14, 2012 | 40.85 | 41.03 | 39.47 | 39.54 | 514,071 | -1.28(-3.14%) |
Nov 13, 2012 | 40.42 | 41.34 | 40.42 | 40.82 | 539,591 | +0.26(+0.64%) |
Nov 12, 2012 | 41.04 | 41.04 | 40.28 | 40.56 | 532,382 | -0.31(-0.76%) |
Nov 09, 2012 | 40.65 | 41.17 | 40.49 | 40.87 | 502,053 | -0.19(-0.46%) |
Nov 08, 2012 | 41.93 | 42.00 | 40.92 | 41.06 | 452,345 | -0.87(-2.07%) |
Nov 07, 2012 | 43.23 | 43.42 | 41.90 | 41.93 | 971,139 | -1.55(-3.56%) |
Nov 06, 2012 | 43.62 | 43.95 | 43.13 | 43.48 | 752,168 | -0.02(-0.05%) |
Nov 05, 2012 | 43.39 | 43.79 | 42.95 | 43.50 | 616,839 | -0.06(-0.14%) |
Nov 02, 2012 | 44.54 | 44.92 | 43.40 | 43.56 | 940,838 | -0.69(-1.56%) |
Nov 01, 2012 | 44.61 | 44.61 | 43.64 | 44.25 | 1,439,410 | -0.15(-0.34%) |
Oct 31, 2012 | 44.83 | 45.04 | 44.11 | 44.40 | 1,394,282 | -0.21(-0.47%) |
Oct 26, 2012 | 45.47 | 44.61 | 44.61 | 44.61 | 1,082,200 | -1.15(-2.51%) |
Oct 25, 2012 | 47.29 | 47.29 | 43.76 | 45.76 | 1,271,321 | -2.28(-4.75%) |
Oct 24, 2012 | 48.00 | 48.15 | 47.51 | 48.04 | 475,340 | +0.14(+0.29%) |
Oct 23, 2012 | 47.44 | 47.96 | 46.82 | 47.90 | 428,917 | -0.55(-1.14%) |
Oct 19, 2012 | 48.27 | 48.56 | 47.83 | 48.45 | 499,780 | +0.09(+0.19%) |
Oct 18, 2012 | 47.98 | 48.47 | 47.76 | 48.36 | 363,569 | +0.43(+0.90%) |
Oct 17, 2012 | 48.55 | 48.55 | 47.46 | 47.93 | 283,244 | +0.34(+0.71%) |
Oct 16, 2012 | 47.21 | 47.69 | 47.06 | 47.59 | 326,460 | +0.53(+1.13%) |
Oct 15, 2012 | 46.80 | 47.32 | 46.48 | 47.06 | 264,784 | +0.37(+0.79%) |
Oct 12, 2012 | 46.32 | 46.94 | 46.26 | 46.69 | 386,814 | +0.41(+0.89%) |
Oct 11, 2012 | 46.98 | 47.10 | 46.26 | 46.28 | 338,250 | -0.28(-0.60%) |
Oct 10, 2012 | 47.75 | 47.78 | 46.32 | 46.56 | 798,699 | -1.41(-2.94%) |
Oct 09, 2012 | 47.98 | 48.12 | 47.34 | 47.97 | 611,846 | +0.04(+0.08%) |
Oct 08, 2012 | 46.38 | 48.00 | 46.31 | 47.93 | 778,715 | +1.40(+3.01%) |
Oct 05, 2012 | 46.66 | 46.75 | 46.03 | 46.53 | 455,683 | +0.19(+0.41%) |
Oct 04, 2012 | 45.31 | 46.44 | 44.86 | 46.34 | 631,816 | +1.24(+2.75%) |
Oct 03, 2012 | 44.75 | 45.35 | 44.36 | 45.10 | 954,453 | +0.55(+1.23%) |
Oct 02, 2012 | 43.82 | 44.69 | 43.75 | 44.55 | 698,849 | +1.05(+2.41%) |
Oct 01, 2012 | 43.79 | 44.37 | 43.42 | 43.50 | 523,079 | -0.17(-0.39%) |
Sep 28, 2012 | 43.15 | 43.69 | 42.65 | 43.67 | 430,044 | +0.29(+0.67%) |
Sep 27, 2012 | 43.43 | 43.79 | 43.11 | 43.38 | 409,549 | +0.12(+0.28%) |
Sep 26, 2012 | 43.04 | 43.54 | 42.83 | 43.26 | 610,803 | +0.20(+0.46%) |
Sep 25, 2012 | 42.96 | 43.78 | 42.81 | 43.06 | 682,390 | +0.35(+0.82%) |
Sep 24, 2012 | 42.70 | 42.99 | 42.57 | 42.71 | 521,251 | -0.24(-0.56%) |
Sep 21, 2012 | 42.17 | 43.74 | 42.11 | 42.95 | 1,490,506 | +1.41(+3.39%) |
Sep 20, 2012 | 41.63 | 42.12 | 41.26 | 41.54 | 540,543 | -0.40(-0.95%) |
Sep 19, 2012 | 41.13 | 42.26 | 40.77 | 41.94 | 453,308 | +0.96(+2.34%) |
Sep 18, 2012 | 42.18 | 42.18 | 40.87 | 40.98 | 573,704 | -1.27(-3.01%) |
Sep 17, 2012 | 42.09 | 42.52 | 42.08 | 42.25 | 501,290 | +0.08(+0.19%) |
Sep 14, 2012 | 41.89 | 42.33 | 41.61 | 42.17 | 479,481 | +0.31(+0.74%) |
Sep 13, 2012 | 41.08 | 42.03 | 40.89 | 41.86 | 492,078 | +0.77(+1.87%) |
Sep 12, 2012 | 41.46 | 42.06 | 40.95 | 41.09 | 776,979 | -0.37(-0.89%) |
Sep 11, 2012 | 41.61 | 41.75 | 41.40 | 41.46 | 596,569 | -0.09(-0.22%) |
Sep 10, 2012 | 41.67 | 42.06 | 41.53 | 41.55 | 597,810 | -0.27(-0.65%) |
Sep 07, 2012 | 42.23 | 42.43 | 41.80 | 41.82 | 556,914 | -0.22(-0.52%) |
Sep 06, 2012 | 41.24 | 42.09 | 40.86 | 42.04 | 749,979 | +0.90(+2.19%) |
Sep 05, 2012 | 41.00 | 41.22 | 40.77 | 41.14 | 734,514 | -0.02(-0.05%) |
Sep 04, 2012 | 40.29 | 41.50 | 40.29 | 41.16 | 883,055 | +0.96(+2.39%) |
Aug 31, 2012 | 40.59 | 40.74 | 40.02 | 40.20 | 667,305 | -0.09(-0.22%) |
Aug 30, 2012 | 40.27 | 40.73 | 40.18 | 40.29 | 284,762 | -0.10(-0.25%) |
Aug 29, 2012 | 40.52 | 40.58 | 40.23 | 40.39 | 234,125 | -0.31(-0.76%) |
Aug 27, 2012 | 40.64 | 41.30 | 40.48 | 40.70 | 575,735 | +0.18(+0.44%) |
Aug 24, 2012 | 39.70 | 40.65 | 39.50 | 40.52 | 472,262 | +0.70(+1.76%) |
Aug 23, 2012 | 39.80 | 40.54 | 39.73 | 39.82 | 464,697 | -0.05(-0.13%) |
Aug 22, 2012 | 39.50 | 39.92 | 39.43 | 39.87 | 352,961 | +0.20(+0.50%) |
Aug 21, 2012 | 39.78 | 40.20 | 39.54 | 39.67 | 293,111 | -0.08(-0.20%) |
Aug 20, 2012 | 39.86 | 40.01 | 39.56 | 39.75 | 346,788 | -0.12(-0.30%) |
Aug 17, 2012 | 39.92 | 40.23 | 39.62 | 39.87 | 327,101 | -0.01(-0.03%) |
Aug 16, 2012 | 39.56 | 40.00 | 39.39 | 39.88 | 339,167 | +0.35(+0.89%) |
Aug 15, 2012 | 39.47 | 39.73 | 39.35 | 39.53 | 216,222 | -0.05(-0.13%) |
Aug 14, 2012 | 39.62 | 40.13 | 39.45 | 39.58 | 230,493 | +0.17(+0.43%) |
Aug 13, 2012 | 39.45 | 39.54 | 38.83 | 39.41 | 290,785 | -0.17(-0.43%) |
Aug 10, 2012 | 39.43 | 39.60 | 38.85 | 39.58 | 267,157 | +0.02(+0.05%) |
Aug 09, 2012 | 39.55 | 39.77 | 39.22 | 39.56 | 283,677 | +0.04(+0.10%) |
Aug 08, 2012 | 38.96 | 39.70 | 38.81 | 39.52 | 291,649 | +0.36(+0.92%) |
Aug 07, 2012 | 38.87 | 39.76 | 38.71 | 39.16 | 422,898 | +0.55(+1.42%) |
Aug 06, 2012 | 38.96 | 39.00 | 38.42 | 38.61 | 532,806 | -0.22(-0.57%) |
Aug 03, 2012 | 38.88 | 39.28 | 38.58 | 38.83 | 468,431 | +0.49(+1.28%) |
Aug 02, 2012 | 38.08 | 38.42 | 37.18 | 38.34 | 602,606 | +0.15(+0.39%) |
Aug 01, 2012 | 39.42 | 39.61 | 37.85 | 38.19 | 831,933 | -1.24(-3.14%) |
Jul 31, 2012 | 39.70 | 39.86 | 39.42 | 39.43 | 313,425 | -0.43(-1.08%) |
Jul 30, 2012 | 40.00 | 40.22 | 39.79 | 39.86 | 320,943 | -0.26(-0.65%) |
Jul 27, 2012 | 39.45 | 40.67 | 39.35 | 40.12 | 685,641 | +0.95(+2.43%) |
Jul 26, 2012 | 39.63 | 39.72 | 38.98 | 39.17 | 562,672 | +0.00(+0.00%) |
Jul 25, 2012 | 39.42 | 39.65 | 39.01 | 39.17 | 368,302 | -0.08(-0.20%) |
Jul 24, 2012 | 39.54 | 39.79 | 39.00 | 39.25 | 599,742 | -0.29(-0.73%) |
Jul 23, 2012 | 39.22 | 39.65 | 38.99 | 39.54 | 867,048 | -0.14(-0.35%) |
Jul 20, 2012 | 40.25 | 40.84 | 39.57 | 39.68 | 1,382,048 | -1.10(-2.70%) |
Jul 19, 2012 | 43.43 | 43.72 | 40.16 | 40.78 | 1,767,919 | -1.67(-3.93%) |
Jul 18, 2012 | 40.85 | 42.84 | 40.83 | 42.45 | 1,115,339 | +1.52(+3.71%) |
Jul 17, 2012 | 39.95 | 40.96 | 39.79 | 40.93 | 812,493 | +1.21(+3.05%) |
Jul 16, 2012 | 39.72 | 39.96 | 39.57 | 39.72 | 460,920 | -0.12(-0.30%) |
Jul 13, 2012 | 39.67 | 40.01 | 39.50 | 39.84 | 528,598 | +0.41(+1.04%) |
Jul 12, 2012 | 39.04 | 39.66 | 38.91 | 39.43 | 633,158 | +0.18(+0.46%) |
Jul 11, 2012 | 39.69 | 39.82 | 39.13 | 39.25 | 592,644 | -0.50(-1.26%) |
Jul 10, 2012 | 39.62 | 39.99 | 39.40 | 39.75 | 677,242 | +0.56(+1.43%) |
Jul 09, 2012 | 38.85 | 39.27 | 38.70 | 39.19 | 433,691 | +0.28(+0.72%) |
Jul 06, 2012 | 38.57 | 39.00 | 38.45 | 38.91 | 637,840 | -0.08(-0.21%) |
Jul 05, 2012 | 38.00 | 39.65 | 37.42 | 38.99 | 1,494,858 | +1.20(+3.18%) |
Jul 03, 2012 | 36.85 | 37.95 | 36.71 | 37.79 | 356,044 | +1.03(+2.80%) |