Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.25 | 55.29 | 54.68 | 54.76 | 539,938 | -0.54(-0.98%) |
Aug 29, 2013 | 55.02 | 55.47 | 54.74 | 55.31 | 278,167 | +0.22(+0.40%) |
Aug 28, 2013 | 54.43 | 55.30 | 54.25 | 55.08 | 309,998 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.51 | 405,252 | -0.63(-1.15%) |
Aug 26, 2013 | 55.52 | 55.81 | 55.00 | 55.15 | 429,942 | -0.31(-0.56%) |
Aug 23, 2013 | 55.83 | 56.03 | 55.10 | 55.46 | 284,505 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.93 | 54.89 | 55.77 | 253,936 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.34 | 54.69 | 54.82 | 273,507 | -0.37(-0.66%) |
Aug 20, 2013 | 54.50 | 55.47 | 54.37 | 55.18 | 311,071 | +0.78(+1.44%) |
Aug 19, 2013 | 54.78 | 55.02 | 54.36 | 54.40 | 544,550 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.37 | 54.78 | 476,243 | -0.12(-0.23%) |
Aug 15, 2013 | 55.15 | 55.38 | 54.70 | 54.91 | 578,745 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.81 | 54.85 | 55.70 | 544,561 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,493 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.30 | 55.59 | 55.63 | 573,681 | -0.32(-0.57%) |
Aug 09, 2013 | 55.89 | 56.22 | 55.54 | 55.95 | 472,892 | +0.06(+0.11%) |
Aug 08, 2013 | 56.08 | 56.33 | 55.81 | 55.89 | 533,704 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,530 | -0.40(-0.71%) |
Aug 06, 2013 | 56.99 | 57.17 | 55.99 | 56.11 | 834,316 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.40 | 56.22 | 57.04 | 662,876 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.91 | 56.16 | 56.29 | 633,865 | -0.59(-1.03%) |
Aug 01, 2013 | 56.15 | 57.67 | 56.02 | 56.88 | 911,258 | +1.10(+1.97%) |
Jul 31, 2013 | 55.47 | 56.06 | 55.39 | 55.78 | 568,835 | +0.40(+0.72%) |
Jul 30, 2013 | 55.33 | 55.67 | 54.93 | 55.38 | 561,686 | +0.22(+0.40%) |
Jul 29, 2013 | 55.28 | 55.51 | 54.95 | 55.15 | 608,723 | -0.43(-0.77%) |
Jul 26, 2013 | 54.68 | 55.81 | 54.60 | 55.58 | 1,495,490 | +0.77(+1.40%) |
Jul 25, 2013 | 54.41 | 54.86 | 54.03 | 54.82 | 1,200,688 | +0.44(+0.80%) |
Jul 24, 2013 | 53.60 | 54.58 | 53.43 | 54.38 | 2,394,531 | +1.41(+2.66%) |
Jul 23, 2013 | 57.33 | 57.44 | 52.29 | 52.97 | 3,518,172 | -3.73(-6.57%) |
Jul 22, 2013 | 56.74 | 56.94 | 56.45 | 56.70 | 646,730 | +0.03(+0.05%) |
Jul 19, 2013 | 56.87 | 57.07 | 56.50 | 56.67 | 468,607 | -0.33(-0.58%) |
Jul 18, 2013 | 56.20 | 57.01 | 56.19 | 57.00 | 697,940 | +0.78(+1.38%) |
Jul 17, 2013 | 56.38 | 56.48 | 56.11 | 56.22 | 365,762 | -0.07(-0.13%) |
Jul 16, 2013 | 57.01 | 57.18 | 56.14 | 56.30 | 584,011 | -0.40(-0.71%) |
Jul 15, 2013 | 56.78 | 57.11 | 56.37 | 56.70 | 436,990 | +0.25(+0.44%) |
Jul 12, 2013 | 56.05 | 56.86 | 55.97 | 56.45 | 475,215 | +0.29(+0.52%) |
Jul 11, 2013 | 56.06 | 56.35 | 55.57 | 56.15 | 456,220 | +0.68(+1.22%) |
Jul 10, 2013 | 55.30 | 55.63 | 54.87 | 55.48 | 331,598 | +0.09(+0.16%) |
Jul 09, 2013 | 54.88 | 55.49 | 54.50 | 55.39 | 475,024 | +0.86(+1.57%) |
Jul 08, 2013 | 54.61 | 54.80 | 54.25 | 54.53 | 832,747 | +0.15(+0.28%) |
Jul 05, 2013 | 54.33 | 54.66 | 53.70 | 54.38 | 489,117 | +0.70(+1.29%) |
Jul 03, 2013 | 53.24 | 54.02 | 53.22 | 53.68 | 648,416 | +0.08(+0.15%) |
Jul 02, 2013 | 53.47 | 53.96 | 53.36 | 53.60 | 760,554 | +0.20(+0.38%) |
Jul 01, 2013 | 52.23 | 53.79 | 52.06 | 53.40 | 827,739 | +1.57(+3.03%) |
Jun 28, 2013 | 52.38 | 52.78 | 51.75 | 51.83 | 5,261,272 | -0.58(-1.11%) |
Jun 27, 2013 | 51.94 | 52.48 | 51.80 | 52.41 | 609,067 | +0.99(+1.92%) |
Jun 26, 2013 | 51.79 | 51.94 | 51.35 | 51.42 | 785,216 | +0.11(+0.21%) |
Jun 25, 2013 | 51.22 | 51.67 | 50.78 | 51.31 | 755,597 | +0.50(+0.98%) |
Jun 24, 2013 | 50.36 | 51.01 | 49.69 | 50.81 | 1,072,096 | -0.44(-0.85%) |
Jun 21, 2013 | 51.43 | 51.62 | 50.64 | 51.25 | 1,303,214 | -0.03(-0.05%) |
Jun 20, 2013 | 52.72 | 52.79 | 51.13 | 51.28 | 814,799 | -2.00(-3.75%) |
Jun 19, 2013 | 53.85 | 54.22 | 53.26 | 53.27 | 466,982 | -0.60(-1.11%) |
Jun 18, 2013 | 53.23 | 54.08 | 53.23 | 53.87 | 536,578 | +0.79(+1.49%) |
Jun 17, 2013 | 53.43 | 53.78 | 52.73 | 53.08 | 588,370 | -0.04(-0.07%) |
Jun 14, 2013 | 53.54 | 53.57 | 52.93 | 53.11 | 383,136 | -0.38(-0.72%) |
Jun 13, 2013 | 52.81 | 53.68 | 52.49 | 53.50 | 503,492 | +0.53(+0.99%) |
Jun 12, 2013 | 53.30 | 53.62 | 52.67 | 52.97 | 520,960 | -0.15(-0.29%) |
Jun 11, 2013 | 53.18 | 53.51 | 52.68 | 53.12 | 692,052 | -0.82(-1.52%) |
Jun 10, 2013 | 54.14 | 54.40 | 53.68 | 53.94 | 594,161 | +0.17(+0.31%) |
Jun 07, 2013 | 53.24 | 53.89 | 52.76 | 53.77 | 563,384 | +0.96(+1.82%) |
Jun 06, 2013 | 51.76 | 52.84 | 51.44 | 52.81 | 1,138,053 | +0.98(+1.89%) |
Jun 05, 2013 | 53.48 | 53.54 | 51.72 | 51.83 | 955,610 | -1.63(-3.04%) |
Jun 04, 2013 | 52.95 | 53.91 | 52.86 | 53.46 | 1,430,890 | +0.41(+0.77%) |
Jun 03, 2013 | 52.58 | 53.08 | 52.17 | 53.05 | 1,502,529 | +0.40(+0.76%) |
May 31, 2013 | 52.66 | 53.10 | 52.47 | 52.65 | 1,467,667 | -0.46(-0.87%) |
May 30, 2013 | 52.81 | 53.20 | 52.46 | 53.11 | 11,589,708 | +0.45(+0.86%) |
May 29, 2013 | 52.59 | 53.02 | 52.20 | 52.66 | 609,572 | -0.34(-0.64%) |
May 28, 2013 | 52.54 | 53.49 | 52.34 | 53.00 | 740,380 | +0.84(+1.60%) |
May 24, 2013 | 52.16 | 52.41 | 51.80 | 52.16 | 746,124 | -0.44(-0.83%) |
May 23, 2013 | 51.20 | 52.81 | 51.09 | 52.60 | 2,173,396 | +2.31(+4.59%) |
May 22, 2013 | 50.64 | 51.34 | 50.15 | 50.29 | 426,556 | -0.30(-0.60%) |
May 21, 2013 | 50.56 | 50.84 | 50.50 | 50.59 | 505,871 | +0.20(+0.41%) |
May 20, 2013 | 51.08 | 51.24 | 50.36 | 50.39 | 476,050 | -0.76(-1.48%) |
May 17, 2013 | 50.69 | 51.20 | 50.60 | 51.14 | 486,608 | +0.54(+1.07%) |
May 16, 2013 | 51.08 | 51.12 | 50.30 | 50.60 | 889,537 | -0.60(-1.18%) |
May 15, 2013 | 51.39 | 52.00 | 51.04 | 51.20 | 836,020 | -0.54(-1.05%) |
May 13, 2013 | 51.52 | 52.18 | 51.43 | 51.75 | 651,879 | +0.20(+0.40%) |
May 10, 2013 | 51.20 | 51.71 | 51.14 | 51.54 | 712,447 | +0.32(+0.62%) |
May 09, 2013 | 51.41 | 51.78 | 51.07 | 51.22 | 900,833 | -0.35(-0.67%) |
May 08, 2013 | 51.08 | 51.75 | 51.00 | 51.57 | 998,350 | +0.22(+0.43%) |
May 07, 2013 | 50.94 | 51.45 | 50.64 | 51.35 | 1,536,065 | +0.90(+1.78%) |
May 06, 2013 | 49.74 | 50.54 | 49.70 | 50.45 | 683,140 | +0.72(+1.45%) |
May 03, 2013 | 49.56 | 49.76 | 49.28 | 49.73 | 902,365 | +0.44(+0.88%) |
May 02, 2013 | 48.65 | 49.52 | 48.59 | 49.29 | 1,009,913 | +0.76(+1.56%) |
May 01, 2013 | 49.05 | 49.17 | 48.19 | 48.54 | 1,026,471 | -0.50(-1.01%) |
Apr 30, 2013 | 48.84 | 50.15 | 48.10 | 49.04 | 1,416,319 | +2.00(+4.25%) |
Apr 29, 2013 | 46.82 | 47.53 | 46.45 | 47.04 | 896,522 | +0.51(+1.09%) |
Apr 26, 2013 | 46.10 | 46.75 | 46.12 | 46.53 | 588,444 | +0.41(+0.89%) |
Apr 25, 2013 | 45.95 | 46.71 | 45.69 | 46.12 | 453,196 | +0.44(+0.95%) |
Apr 24, 2013 | 45.31 | 45.94 | 45.20 | 45.69 | 372,498 | +0.37(+0.82%) |
Apr 23, 2013 | 45.37 | 45.71 | 44.92 | 45.31 | 380,115 | +0.12(+0.26%) |
Apr 22, 2013 | 45.11 | 45.38 | 44.75 | 45.20 | 347,907 | +0.27(+0.59%) |
Apr 19, 2013 | 44.41 | 45.12 | 44.39 | 44.93 | 362,604 | +0.60(+1.36%) |
Apr 18, 2013 | 44.31 | 44.46 | 43.61 | 44.33 | 448,581 | +0.13(+0.30%) |
Apr 17, 2013 | 44.76 | 44.91 | 43.91 | 44.19 | 682,270 | -0.98(-2.16%) |
Apr 16, 2013 | 45.02 | 45.36 | 44.83 | 45.17 | 570,028 | +0.41(+0.91%) |
Apr 15, 2013 | 45.94 | 46.14 | 44.60 | 44.76 | 768,324 | -1.31(-2.83%) |
Apr 12, 2013 | 46.14 | 46.28 | 45.59 | 46.07 | 605,627 | -0.22(-0.48%) |
Apr 11, 2013 | 45.89 | 47.00 | 45.85 | 46.29 | 779,394 | +0.32(+0.70%) |
Apr 10, 2013 | 45.04 | 46.11 | 44.98 | 45.97 | 550,801 | +0.96(+2.13%) |
Apr 09, 2013 | 45.43 | 45.43 | 44.79 | 45.01 | 463,059 | -0.41(-0.90%) |
Apr 08, 2013 | 44.99 | 45.44 | 44.68 | 45.42 | 307,302 | +0.52(+1.15%) |
Apr 05, 2013 | 44.68 | 45.06 | 44.54 | 44.91 | 469,352 | -0.60(-1.31%) |
Apr 04, 2013 | 43.78 | 45.57 | 43.75 | 45.50 | 754,566 | +1.39(+3.16%) |
Apr 03, 2013 | 44.45 | 44.79 | 43.70 | 44.11 | 615,259 | -0.39(-0.88%) |
Apr 02, 2013 | 45.31 | 45.48 | 44.46 | 44.50 | 606,749 | -0.67(-1.48%) |
Apr 01, 2013 | 45.70 | 46.10 | 45.15 | 45.16 | 532,722 | -0.53(-1.17%) |
Mar 28, 2013 | 45.58 | 45.90 | 45.44 | 45.70 | 494,606 | +0.23(+0.51%) |
Mar 27, 2013 | 45.19 | 45.50 | 44.83 | 45.47 | 253,654 | +0.00(+0.00%) |
Mar 26, 2013 | 45.56 | 45.63 | 44.92 | 45.47 | 349,524 | +0.06(+0.14%) |
Mar 25, 2013 | 45.63 | 45.65 | 44.97 | 45.40 | 323,569 | -0.07(-0.16%) |
Mar 22, 2013 | 45.22 | 45.53 | 45.22 | 45.47 | 389,309 | +0.31(+0.69%) |
Mar 21, 2013 | 44.90 | 45.35 | 44.79 | 45.16 | 379,777 | -0.09(-0.20%) |
Mar 20, 2013 | 45.09 | 45.30 | 44.52 | 45.25 | 483,550 | +0.57(+1.27%) |
Mar 19, 2013 | 44.61 | 44.86 | 44.14 | 44.68 | 534,594 | +0.30(+0.68%) |
Mar 18, 2013 | 43.82 | 44.55 | 43.54 | 44.38 | 1,600,911 | +0.12(+0.28%) |
Mar 15, 2013 | 44.35 | 44.41 | 44.03 | 44.26 | 553,283 | -0.12(-0.28%) |
Mar 14, 2013 | 44.39 | 44.39 | 43.92 | 44.38 | 421,485 | +0.12(+0.28%) |
Mar 13, 2013 | 43.93 | 44.35 | 43.83 | 44.26 | 343,905 | +0.30(+0.69%) |
Mar 12, 2013 | 44.18 | 44.35 | 43.75 | 43.95 | 619,409 | -0.18(-0.40%) |
Mar 11, 2013 | 43.80 | 44.13 | 43.80 | 44.13 | 543,945 | +0.12(+0.28%) |
Mar 08, 2013 | 44.16 | 44.19 | 43.90 | 44.01 | 606,877 | +0.07(+0.16%) |
Mar 07, 2013 | 44.05 | 44.20 | 43.80 | 43.94 | 418,397 | -0.12(-0.28%) |
Mar 06, 2013 | 43.87 | 44.41 | 43.87 | 44.06 | 462,047 | +0.16(+0.36%) |
Mar 05, 2013 | 43.31 | 43.95 | 43.31 | 43.90 | 811,217 | +0.88(+2.04%) |
Mar 04, 2013 | 42.72 | 43.22 | 42.42 | 43.03 | 816,138 | +0.32(+0.75%) |
Mar 01, 2013 | 42.02 | 42.91 | 41.73 | 42.71 | 975,496 | +0.58(+1.36%) |
Feb 28, 2013 | 42.36 | 43.10 | 41.85 | 42.13 | 1,947,813 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.50 | 41.43 | 979,155 | +0.73(+1.80%) |
Feb 26, 2013 | 40.13 | 40.82 | 40.01 | 40.70 | 568,255 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,910 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.82 | 39.89 | 40.76 | 807,197 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,060 | -0.30(-0.76%) |
Feb 20, 2013 | 40.20 | 40.65 | 39.77 | 39.78 | 446,906 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.75 | 40.22 | 428,074 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.83 | 39.71 | 40.14 | 657,601 | +0.51(+1.30%) |
Feb 14, 2013 | 40.19 | 40.33 | 39.60 | 39.63 | 795,668 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,246 | -0.94(-2.28%) |
Feb 12, 2013 | 41.52 | 41.54 | 41.05 | 41.17 | 501,674 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.96 | 41.18 | 41.42 | 400,852 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.34 | 841,584 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.89 | 41.14 | 465,206 | -0.23(-0.56%) |
Feb 06, 2013 | 41.21 | 41.77 | 40.84 | 41.37 | 647,104 | +0.07(+0.17%) |
Feb 04, 2013 | 41.97 | 42.02 | 41.21 | 41.30 | 755,892 | -0.96(-2.28%) |
Feb 01, 2013 | 41.50 | 42.39 | 41.24 | 42.27 | 675,845 | +1.06(+2.58%) |
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.20 | 439,795 | +0.18(+0.43%) |
Jan 30, 2013 | 41.06 | 41.31 | 40.87 | 41.03 | 338,880 | -0.09(-0.22%) |
Jan 29, 2013 | 40.90 | 41.27 | 40.77 | 41.11 | 341,866 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.68 | 40.88 | 373,600 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.11 | 40.61 | 41.05 | 588,842 | -0.22(-0.54%) |
Jan 24, 2013 | 41.14 | 41.80 | 41.03 | 41.27 | 431,107 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.80 | 41.14 | 41.28 | 497,010 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,376 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.83 | 40.74 | 641,376 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.22 | 535,784 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,053 | -0.12(-0.29%) |
Jan 15, 2013 | 39.73 | 40.03 | 39.68 | 39.89 | 437,469 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.87 | 39.98 | 317,800 | +0.03(+0.07%) |
Jan 11, 2013 | 39.75 | 40.02 | 39.34 | 39.96 | 280,204 | +0.18(+0.44%) |
Jan 10, 2013 | 40.45 | 40.45 | 39.65 | 39.78 | 638,222 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.51 | 39.75 | 40.18 | 461,450 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.05 | 40.37 | 652,329 | +0.12(+0.31%) |
Jan 07, 2013 | 39.82 | 40.33 | 39.81 | 40.25 | 245,368 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,463 | +0.62(+1.57%) |
Jan 03, 2013 | 40.43 | 40.68 | 39.37 | 39.47 | 442,540 | -0.77(-1.91%) |
Jan 02, 2013 | 39.59 | 40.28 | 38.53 | 40.24 | 876,354 | +1.71(+4.43%) |
Dec 31, 2012 | 37.50 | 38.64 | 37.50 | 38.53 | 477,889 | +0.81(+2.16%) |
Dec 28, 2012 | 38.12 | 38.26 | 37.66 | 37.72 | 391,982 | -0.58(-1.50%) |
Dec 27, 2012 | 38.01 | 38.70 | 37.96 | 38.29 | 543,670 | +0.42(+1.10%) |
Dec 26, 2012 | 37.80 | 38.09 | 37.69 | 37.88 | 547,926 | +0.08(+0.21%) |
Dec 24, 2012 | 37.81 | 38.03 | 37.30 | 37.80 | 117,330 | -0.16(-0.42%) |
Dec 21, 2012 | 37.77 | 38.41 | 37.62 | 37.96 | 612,492 | -0.50(-1.29%) |
Dec 20, 2012 | 37.70 | 38.45 | 37.65 | 38.45 | 616,488 | +0.73(+1.92%) |
Dec 19, 2012 | 37.89 | 38.04 | 37.68 | 37.73 | 580,665 | -0.19(-0.49%) |
Dec 18, 2012 | 37.65 | 38.04 | 37.54 | 37.91 | 601,431 | +0.26(+0.68%) |
Dec 17, 2012 | 37.37 | 37.76 | 37.27 | 37.66 | 387,419 | +0.37(+1.00%) |
Dec 14, 2012 | 37.20 | 37.44 | 37.10 | 37.28 | 251,495 | +0.00(+0.00%) |
Dec 13, 2012 | 37.16 | 37.77 | 37.03 | 37.28 | 509,170 | +0.07(+0.19%) |
Dec 12, 2012 | 37.63 | 37.67 | 37.11 | 37.21 | 640,625 | -0.30(-0.80%) |
Dec 11, 2012 | 37.10 | 37.58 | 36.76 | 37.51 | 530,125 | +0.51(+1.39%) |
Dec 10, 2012 | 36.84 | 37.21 | 36.69 | 37.00 | 583,900 | +0.04(+0.12%) |
Dec 07, 2012 | 36.65 | 37.02 | 36.43 | 36.96 | 502,808 | +0.36(+0.99%) |
Dec 06, 2012 | 36.12 | 36.78 | 35.97 | 36.59 | 314,382 | +0.51(+1.42%) |
Dec 05, 2012 | 36.43 | 36.50 | 35.66 | 36.08 | 505,346 | -0.24(-0.66%) |
Dec 04, 2012 | 36.66 | 36.73 | 36.11 | 36.32 | 728,837 | -0.49(-1.32%) |
Nov 30, 2012 | 37.04 | 37.15 | 36.58 | 36.81 | 770,029 | -0.35(-0.95%) |
Nov 29, 2012 | 37.15 | 37.72 | 36.99 | 37.16 | 438,943 | +0.19(+0.50%) |
Nov 28, 2012 | 36.43 | 37.01 | 36.01 | 36.97 | 862,841 | +0.38(+1.04%) |
Nov 27, 2012 | 36.60 | 37.02 | 36.37 | 36.59 | 383,953 | -0.14(-0.39%) |
Nov 26, 2012 | 36.64 | 36.87 | 36.15 | 36.74 | 429,470 | -0.15(-0.41%) |
Nov 23, 2012 | 36.61 | 36.93 | 36.32 | 36.89 | 208,237 | +0.38(+1.04%) |
Nov 21, 2012 | 36.35 | 36.51 | 36.11 | 36.51 | 210,379 | +0.25(+0.68%) |
Nov 20, 2012 | 36.02 | 36.44 | 35.87 | 36.26 | 311,569 | +0.08(+0.22%) |
Nov 19, 2012 | 35.64 | 36.19 | 35.27 | 36.18 | 418,756 | +0.79(+2.22%) |
Nov 16, 2012 | 35.13 | 35.70 | 34.59 | 35.39 | 885,292 | +0.18(+0.50%) |
Nov 15, 2012 | 35.10 | 35.46 | 34.81 | 35.21 | 801,843 | -0.01(-0.03%) |
Nov 14, 2012 | 35.97 | 35.97 | 35.18 | 35.22 | 712,952 | -0.38(-1.07%) |
Nov 13, 2012 | 35.17 | 35.90 | 34.81 | 35.60 | 516,660 | +0.12(+0.32%) |
Nov 12, 2012 | 35.34 | 35.63 | 35.02 | 35.49 | 398,943 | +0.24(+0.68%) |
Nov 09, 2012 | 35.05 | 35.51 | 34.49 | 35.25 | 710,704 | -0.05(-0.15%) |
Nov 08, 2012 | 35.70 | 35.79 | 35.29 | 35.30 | 530,668 | -0.54(-1.51%) |
Nov 07, 2012 | 35.93 | 36.22 | 35.70 | 35.84 | 536,817 | -0.44(-1.22%) |
Nov 06, 2012 | 36.31 | 36.58 | 36.03 | 36.28 | 682,847 | -0.09(-0.24%) |
Nov 05, 2012 | 35.79 | 36.58 | 35.64 | 36.37 | 625,530 | +0.52(+1.46%) |
Nov 02, 2012 | 35.84 | 36.81 | 35.84 | 35.85 | 743,621 | -0.21(-0.59%) |
Nov 01, 2012 | 36.04 | 36.17 | 35.58 | 36.06 | 957,307 | +0.12(+0.34%) |
Oct 31, 2012 | 35.72 | 35.94 | 35.38 | 35.94 | 501,058 | +0.12(+0.32%) |
Oct 26, 2012 | 35.82 | 35.82 | 35.82 | 35.82 | 370,833 | -0.09(-0.25%) |
Oct 25, 2012 | 35.96 | 36.26 | 35.67 | 35.91 | 813,946 | +0.25(+0.69%) |
Oct 24, 2012 | 35.84 | 35.87 | 35.47 | 35.66 | 530,922 | -0.06(-0.17%) |
Oct 23, 2012 | 35.49 | 35.92 | 34.81 | 35.73 | 1,148,192 | +0.19(+0.52%) |
Oct 19, 2012 | 36.00 | 36.26 | 35.26 | 35.54 | 1,149,377 | -0.82(-2.26%) |
Oct 18, 2012 | 36.35 | 36.49 | 36.01 | 36.36 | 927,782 | -0.09(-0.24%) |
Oct 17, 2012 | 36.71 | 36.71 | 36.25 | 36.45 | 1,537,118 | +0.04(+0.10%) |
Oct 16, 2012 | 36.20 | 36.73 | 35.42 | 36.42 | 5,122,271 | +2.58(+7.64%) |
Oct 15, 2012 | 33.62 | 34.13 | 33.55 | 33.83 | 898,462 | +0.48(+1.43%) |
Oct 12, 2012 | 33.37 | 33.71 | 33.21 | 33.36 | 482,661 | -0.04(-0.11%) |
Oct 11, 2012 | 33.26 | 33.51 | 33.18 | 33.39 | 354,547 | +0.38(+1.15%) |
Oct 10, 2012 | 33.71 | 33.94 | 32.89 | 33.01 | 670,080 | -0.68(-2.02%) |
Oct 09, 2012 | 33.39 | 33.84 | 33.35 | 33.69 | 727,156 | +0.25(+0.74%) |
Oct 08, 2012 | 33.22 | 33.52 | 32.90 | 33.44 | 606,299 | +0.02(+0.05%) |
Oct 05, 2012 | 33.66 | 33.95 | 33.25 | 33.43 | 332,415 | -0.04(-0.11%) |
Oct 04, 2012 | 33.47 | 33.51 | 33.05 | 33.46 | 438,734 | +0.03(+0.08%) |
Oct 03, 2012 | 33.49 | 33.67 | 33.20 | 33.44 | 349,629 | +0.04(+0.13%) |
Oct 02, 2012 | 34.02 | 34.02 | 33.18 | 33.39 | 720,388 | -0.44(-1.31%) |
Oct 01, 2012 | 33.39 | 33.87 | 33.34 | 33.83 | 1,119,215 | +0.48(+1.43%) |
Sep 28, 2012 | 33.13 | 33.38 | 32.86 | 33.36 | 937,751 | -0.04(-0.13%) |
Sep 27, 2012 | 32.18 | 33.41 | 32.12 | 33.40 | 1,760,920 | +1.27(+3.97%) |
Sep 26, 2012 | 31.73 | 32.27 | 31.48 | 32.13 | 1,266,041 | +0.37(+1.17%) |
Sep 25, 2012 | 31.56 | 32.45 | 31.43 | 31.75 | 1,367,435 | +0.44(+1.41%) |
Sep 24, 2012 | 30.56 | 31.35 | 30.52 | 31.31 | 586,904 | +0.62(+2.02%) |
Sep 21, 2012 | 30.98 | 31.02 | 30.63 | 30.69 | 759,137 | +0.17(+0.55%) |
Sep 20, 2012 | 30.35 | 30.64 | 29.99 | 30.52 | 304,182 | +0.05(+0.17%) |
Sep 19, 2012 | 30.02 | 30.60 | 29.83 | 30.47 | 484,344 | +0.45(+1.50%) |
Sep 18, 2012 | 30.30 | 30.33 | 29.79 | 30.02 | 591,588 | -0.23(-0.76%) |
Sep 17, 2012 | 30.07 | 30.50 | 29.88 | 30.25 | 821,537 | +0.02(+0.06%) |
Sep 14, 2012 | 31.06 | 31.34 | 30.15 | 30.23 | 1,005,620 | -0.82(-2.65%) |
Sep 13, 2012 | 31.19 | 31.35 | 30.88 | 31.06 | 714,913 | +0.02(+0.06%) |
Sep 12, 2012 | 31.71 | 31.81 | 30.95 | 31.04 | 943,500 | -0.61(-1.93%) |
Sep 11, 2012 | 32.01 | 32.17 | 31.56 | 31.65 | 374,607 | -0.28(-0.89%) |
Sep 10, 2012 | 31.91 | 32.20 | 31.67 | 31.93 | 225,128 | -0.06(-0.19%) |
Sep 07, 2012 | 31.98 | 32.12 | 31.79 | 31.99 | 300,056 | +0.19(+0.58%) |
Sep 06, 2012 | 31.51 | 32.00 | 31.33 | 31.81 | 364,964 | +0.55(+1.75%) |
Sep 05, 2012 | 31.53 | 31.71 | 31.25 | 31.26 | 411,772 | -0.36(-1.15%) |