Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.48 | 56.65 | 55.91 | 56.08 | 1,603,269 | -0.33(-0.59%) |
Aug 29, 2013 | 55.47 | 56.85 | 55.16 | 56.41 | 1,760,106 | +0.89(+1.59%) |
Aug 28, 2013 | 56.06 | 56.14 | 55.27 | 55.52 | 3,114,534 | -0.46(-0.83%) |
Aug 27, 2013 | 56.82 | 57.13 | 55.91 | 55.99 | 2,522,028 | -1.76(-3.05%) |
Aug 26, 2013 | 58.82 | 59.10 | 57.73 | 57.75 | 1,950,617 | -1.03(-1.76%) |
Aug 23, 2013 | 58.69 | 58.88 | 58.11 | 58.79 | 650,465 | +0.16(+0.28%) |
Aug 22, 2013 | 57.92 | 58.82 | 57.80 | 58.62 | 676,563 | +0.82(+1.42%) |
Aug 21, 2013 | 57.73 | 58.51 | 57.62 | 57.80 | 1,119,445 | -0.10(-0.18%) |
Aug 20, 2013 | 57.58 | 58.36 | 57.40 | 57.91 | 817,549 | +0.37(+0.64%) |
Aug 19, 2013 | 57.46 | 58.53 | 57.26 | 57.54 | 1,479,910 | +0.10(+0.17%) |
Aug 16, 2013 | 57.31 | 57.91 | 56.71 | 57.44 | 2,216,156 | -0.34(-0.59%) |
Aug 15, 2013 | 58.68 | 58.69 | 56.91 | 57.78 | 2,090,420 | -1.29(-2.19%) |
Aug 14, 2013 | 59.34 | 59.71 | 58.93 | 59.07 | 1,169,927 | -0.42(-0.71%) |
Aug 13, 2013 | 58.66 | 59.68 | 58.43 | 59.49 | 1,707,648 | +0.99(+1.69%) |
Aug 12, 2013 | 58.68 | 59.08 | 58.39 | 58.51 | 1,554,052 | -0.58(-0.97%) |
Aug 09, 2013 | 59.55 | 60.46 | 58.99 | 59.08 | 1,821,644 | -0.30(-0.50%) |
Aug 08, 2013 | 60.02 | 60.51 | 59.34 | 59.38 | 1,869,242 | -0.35(-0.58%) |
Aug 07, 2013 | 59.57 | 59.89 | 58.99 | 59.72 | 1,693,178 | +0.01(+0.02%) |
Aug 06, 2013 | 60.86 | 61.00 | 59.46 | 59.71 | 2,105,425 | -1.16(-1.90%) |
Aug 05, 2013 | 61.12 | 61.17 | 60.50 | 60.87 | 1,439,051 | +0.06(+0.10%) |
Aug 02, 2013 | 60.62 | 60.84 | 59.71 | 60.81 | 2,124,526 | +0.08(+0.13%) |
Aug 01, 2013 | 59.60 | 61.06 | 59.60 | 60.73 | 2,092,894 | +1.38(+2.32%) |
Jul 31, 2013 | 58.78 | 60.08 | 58.40 | 59.35 | 2,427,572 | +0.50(+0.85%) |
Jul 30, 2013 | 58.71 | 59.99 | 57.18 | 58.84 | 4,762,636 | +3.48(+6.29%) |
Jul 29, 2013 | 54.82 | 55.61 | 54.75 | 55.36 | 1,610,933 | +0.64(+1.17%) |
Jul 26, 2013 | 55.44 | 55.46 | 54.24 | 54.72 | 1,197,272 | -0.97(-1.74%) |
Jul 25, 2013 | 55.15 | 56.04 | 55.13 | 55.69 | 1,440,731 | +0.32(+0.57%) |
Jul 24, 2013 | 55.96 | 56.08 | 54.75 | 55.37 | 1,154,739 | -0.57(-1.02%) |
Jul 23, 2013 | 55.99 | 56.18 | 55.52 | 55.94 | 1,001,886 | +0.15(+0.26%) |
Jul 22, 2013 | 56.08 | 56.34 | 55.64 | 55.79 | 1,054,858 | -0.07(-0.13%) |
Jul 19, 2013 | 55.32 | 55.98 | 54.91 | 55.86 | 1,315,138 | +0.62(+1.12%) |
Jul 18, 2013 | 55.59 | 56.23 | 55.14 | 55.24 | 1,673,381 | -0.22(-0.39%) |
Jul 17, 2013 | 54.60 | 55.70 | 54.60 | 55.46 | 1,940,264 | +1.16(+2.14%) |
Jul 16, 2013 | 54.98 | 55.10 | 54.06 | 54.30 | 1,408,792 | -0.45(-0.82%) |
Jul 15, 2013 | 54.48 | 55.15 | 54.47 | 54.75 | 1,275,157 | +0.18(+0.32%) |
Jul 12, 2013 | 54.52 | 54.58 | 54.04 | 54.57 | 1,016,358 | -0.01(-0.01%) |
Jul 11, 2013 | 54.84 | 55.01 | 54.25 | 54.58 | 1,459,393 | +0.72(+1.33%) |
Jul 10, 2013 | 54.17 | 54.43 | 53.41 | 53.86 | 1,525,586 | -0.32(-0.59%) |
Jul 09, 2013 | 53.89 | 54.68 | 53.65 | 54.18 | 2,058,345 | +0.53(+0.99%) |
Jul 08, 2013 | 53.44 | 53.74 | 53.08 | 53.65 | 1,575,213 | +0.52(+0.97%) |
Jul 05, 2013 | 53.01 | 53.42 | 52.46 | 53.13 | 979,446 | +0.72(+1.38%) |
Jul 03, 2013 | 52.04 | 52.53 | 51.77 | 52.41 | 768,560 | +0.24(+0.45%) |
Jul 02, 2013 | 52.65 | 53.33 | 51.64 | 52.17 | 1,907,151 | -0.49(-0.94%) |
Jul 01, 2013 | 51.92 | 53.23 | 51.47 | 52.67 | 2,206,354 | +1.01(+1.96%) |
Jun 28, 2013 | 52.99 | 53.37 | 51.62 | 51.66 | 3,309,555 | -1.48(-2.79%) |
Jun 27, 2013 | 53.55 | 53.74 | 53.07 | 53.14 | 1,156,807 | -0.04(-0.08%) |
Jun 26, 2013 | 52.19 | 53.38 | 52.12 | 53.19 | 2,053,612 | +1.29(+2.49%) |
Jun 25, 2013 | 52.26 | 52.52 | 51.51 | 51.89 | 1,414,649 | +0.24(+0.47%) |
Jun 24, 2013 | 51.04 | 51.95 | 50.20 | 51.65 | 2,505,969 | -0.58(-1.12%) |
Jun 21, 2013 | 52.39 | 52.51 | 51.24 | 52.23 | 2,161,953 | +0.24(+0.47%) |
Jun 20, 2013 | 52.69 | 53.10 | 51.73 | 51.99 | 2,089,550 | -1.38(-2.59%) |
Jun 19, 2013 | 53.98 | 54.22 | 53.36 | 53.37 | 1,225,372 | -0.68(-1.26%) |
Jun 18, 2013 | 53.47 | 54.49 | 53.33 | 54.05 | 2,073,320 | +0.73(+1.37%) |
Jun 17, 2013 | 53.86 | 53.86 | 52.99 | 53.32 | 2,091,641 | +0.91(+1.75%) |
Jun 14, 2013 | 52.40 | 52.85 | 52.29 | 52.40 | 1,585,779 | -0.25(-0.48%) |
Jun 13, 2013 | 50.52 | 52.80 | 50.41 | 52.65 | 1,673,625 | +1.95(+3.84%) |
Jun 12, 2013 | 51.62 | 51.64 | 50.59 | 50.71 | 1,284,866 | -0.28(-0.55%) |
Jun 11, 2013 | 51.01 | 51.37 | 50.79 | 50.99 | 1,655,038 | -0.84(-1.63%) |
Jun 10, 2013 | 51.93 | 52.21 | 51.55 | 51.83 | 1,143,135 | +0.10(+0.18%) |
Jun 07, 2013 | 51.40 | 52.18 | 50.87 | 51.74 | 1,595,297 | +0.58(+1.13%) |
Jun 06, 2013 | 50.42 | 51.16 | 50.04 | 51.16 | 2,104,998 | +0.51(+1.02%) |
Jun 05, 2013 | 52.00 | 52.06 | 50.47 | 50.64 | 2,526,248 | -1.60(-3.07%) |
Jun 04, 2013 | 53.01 | 54.04 | 52.01 | 52.24 | 2,359,604 | -0.90(-1.70%) |
Jun 03, 2013 | 52.83 | 53.37 | 52.14 | 53.15 | 1,478,473 | +0.46(+0.86%) |
May 31, 2013 | 52.69 | 53.98 | 52.49 | 52.69 | 1,739,983 | -0.15(-0.28%) |
May 30, 2013 | 52.90 | 53.22 | 52.49 | 52.84 | 1,250,815 | +0.02(+0.04%) |
May 29, 2013 | 52.44 | 53.00 | 52.25 | 52.82 | 1,296,517 | +0.01(+0.01%) |
May 28, 2013 | 53.62 | 53.89 | 52.64 | 52.81 | 1,488,472 | -0.01(-0.03%) |
May 24, 2013 | 52.44 | 53.04 | 52.08 | 52.82 | 1,121,584 | -0.15(-0.29%) |
May 23, 2013 | 52.57 | 53.49 | 51.94 | 52.98 | 1,422,430 | -0.24(-0.46%) |
May 22, 2013 | 53.51 | 54.82 | 52.79 | 53.22 | 2,037,129 | -0.52(-0.97%) |
May 21, 2013 | 53.90 | 54.15 | 53.64 | 53.74 | 1,698,766 | -0.16(-0.30%) |
May 20, 2013 | 54.10 | 54.36 | 53.72 | 53.90 | 2,240,365 | -0.43(-0.78%) |
May 17, 2013 | 52.93 | 54.34 | 52.76 | 54.33 | 3,793,117 | +1.87(+3.57%) |
May 16, 2013 | 51.85 | 53.01 | 51.85 | 52.46 | 4,323,566 | +0.42(+0.80%) |
May 15, 2013 | 49.47 | 52.04 | 49.36 | 52.04 | 4,706,763 | +3.14(+6.42%) |
May 13, 2013 | 49.16 | 49.47 | 48.56 | 48.90 | 1,699,071 | -0.50(-1.01%) |
May 10, 2013 | 49.14 | 49.51 | 48.94 | 49.40 | 2,026,640 | +0.29(+0.60%) |
May 09, 2013 | 50.44 | 50.47 | 49.05 | 49.11 | 2,951,400 | -1.29(-2.57%) |
May 08, 2013 | 50.81 | 51.00 | 50.03 | 50.40 | 1,599,624 | -0.47(-0.92%) |
May 07, 2013 | 50.67 | 51.08 | 50.27 | 50.87 | 1,513,020 | +0.53(+1.05%) |
May 06, 2013 | 49.97 | 50.45 | 49.56 | 50.34 | 1,449,865 | +0.46(+0.93%) |
May 03, 2013 | 49.44 | 50.17 | 48.51 | 49.88 | 2,678,147 | +1.37(+2.82%) |
May 02, 2013 | 47.11 | 48.70 | 47.11 | 48.51 | 3,707,200 | +1.45(+3.08%) |
May 01, 2013 | 48.65 | 48.68 | 46.64 | 47.06 | 6,259,229 | -1.90(-3.89%) |
Apr 30, 2013 | 50.04 | 50.15 | 48.95 | 48.97 | 3,233,172 | -1.19(-2.37%) |
Apr 29, 2013 | 50.33 | 50.33 | 49.07 | 50.16 | 3,082,774 | -0.51(-1.01%) |
Apr 26, 2013 | 53.02 | 53.37 | 50.41 | 50.67 | 3,613,934 | -2.70(-5.07%) |
Apr 25, 2013 | 53.34 | 54.11 | 53.08 | 53.37 | 3,586,612 | +0.59(+1.11%) |
Apr 24, 2013 | 52.07 | 52.86 | 51.87 | 52.79 | 2,517,144 | +0.92(+1.77%) |
Apr 23, 2013 | 51.05 | 51.92 | 50.91 | 51.87 | 1,725,694 | +0.94(+1.85%) |
Apr 22, 2013 | 51.34 | 51.43 | 50.16 | 50.93 | 2,139,589 | -0.35(-0.69%) |
Apr 19, 2013 | 49.49 | 52.05 | 49.49 | 51.28 | 4,668,086 | +2.53(+5.20%) |
Apr 18, 2013 | 49.33 | 49.61 | 48.17 | 48.75 | 2,621,525 | -0.46(-0.93%) |
Apr 17, 2013 | 49.20 | 49.33 | 48.73 | 49.20 | 1,797,925 | -0.66(-1.33%) |
Apr 16, 2013 | 48.86 | 49.96 | 48.67 | 49.86 | 2,098,546 | +1.68(+3.48%) |
Apr 15, 2013 | 49.96 | 50.07 | 48.08 | 48.19 | 2,803,876 | -1.77(-3.54%) |
Apr 12, 2013 | 49.81 | 49.98 | 49.03 | 49.96 | 1,200,369 | -0.21(-0.42%) |
Apr 11, 2013 | 50.03 | 50.87 | 49.69 | 50.17 | 1,403,883 | +0.29(+0.57%) |
Apr 10, 2013 | 50.45 | 50.51 | 49.51 | 49.88 | 2,273,169 | -0.48(-0.95%) |
Apr 09, 2013 | 49.94 | 50.58 | 49.67 | 50.36 | 1,934,732 | +0.51(+1.02%) |
Apr 08, 2013 | 50.08 | 50.12 | 49.31 | 49.86 | 2,069,725 | -0.21(-0.41%) |
Apr 05, 2013 | 48.69 | 50.15 | 48.28 | 50.06 | 2,593,594 | +0.46(+0.92%) |
Apr 04, 2013 | 48.96 | 49.85 | 48.90 | 49.61 | 2,298,944 | +0.77(+1.58%) |
Apr 03, 2013 | 50.17 | 50.32 | 48.57 | 48.83 | 3,420,873 | -1.27(-2.54%) |
Apr 02, 2013 | 50.99 | 51.00 | 49.98 | 50.11 | 2,137,109 | -0.69(-1.36%) |
Apr 01, 2013 | 51.23 | 51.36 | 50.67 | 50.80 | 1,585,652 | -0.54(-1.04%) |
Mar 28, 2013 | 50.86 | 51.78 | 50.78 | 51.33 | 1,803,633 | +0.59(+1.16%) |
Mar 27, 2013 | 50.58 | 50.94 | 49.79 | 50.74 | 2,671,161 | -0.12(-0.23%) |
Mar 26, 2013 | 51.04 | 51.38 | 50.64 | 50.86 | 1,997,279 | +0.18(+0.35%) |
Mar 25, 2013 | 51.83 | 51.92 | 50.60 | 50.69 | 1,937,895 | -0.82(-1.60%) |
Mar 22, 2013 | 52.10 | 52.27 | 51.13 | 51.51 | 2,412,543 | -0.27(-0.52%) |
Mar 21, 2013 | 52.96 | 53.07 | 51.77 | 51.78 | 3,771,656 | -1.98(-3.69%) |
Mar 20, 2013 | 53.79 | 54.24 | 53.60 | 53.76 | 901,289 | +0.30(+0.56%) |
Mar 19, 2013 | 53.60 | 54.04 | 52.75 | 53.46 | 1,229,909 | -0.04(-0.08%) |
Mar 18, 2013 | 52.56 | 53.64 | 52.56 | 53.51 | 1,546,844 | +0.17(+0.32%) |
Mar 15, 2013 | 53.49 | 53.93 | 53.29 | 53.34 | 1,680,663 | -0.48(-0.89%) |
Mar 14, 2013 | 53.79 | 54.06 | 53.57 | 53.82 | 1,006,143 | +0.39(+0.73%) |
Mar 13, 2013 | 53.66 | 53.67 | 53.03 | 53.43 | 1,094,676 | -0.10(-0.19%) |
Mar 12, 2013 | 53.11 | 53.72 | 52.94 | 53.53 | 1,413,396 | +0.28(+0.52%) |
Mar 11, 2013 | 52.82 | 53.27 | 52.38 | 53.25 | 1,119,035 | +0.40(+0.76%) |
Mar 08, 2013 | 53.11 | 53.51 | 52.51 | 52.85 | 1,696,205 | +0.15(+0.29%) |
Mar 07, 2013 | 52.58 | 52.87 | 52.17 | 52.69 | 1,640,156 | +0.01(+0.03%) |
Mar 06, 2013 | 52.42 | 52.91 | 52.22 | 52.68 | 1,608,861 | +0.64(+1.24%) |
Mar 05, 2013 | 51.42 | 52.30 | 51.23 | 52.04 | 1,822,992 | +0.98(+1.92%) |
Mar 04, 2013 | 50.70 | 51.24 | 50.16 | 51.06 | 2,101,332 | +0.05(+0.10%) |
Mar 01, 2013 | 50.55 | 51.23 | 49.97 | 51.00 | 3,594,825 | -0.01(-0.03%) |
Feb 28, 2013 | 51.87 | 51.90 | 51.01 | 51.02 | 2,365,332 | -0.78(-1.50%) |
Feb 27, 2013 | 50.41 | 52.20 | 50.34 | 51.79 | 2,795,152 | +1.62(+3.24%) |
Feb 26, 2013 | 50.10 | 50.43 | 49.32 | 50.17 | 2,671,588 | +0.42(+0.84%) |
Feb 25, 2013 | 52.52 | 52.52 | 49.71 | 49.75 | 3,187,684 | -2.70(-5.15%) |
Feb 22, 2013 | 50.68 | 52.48 | 50.67 | 52.45 | 2,903,811 | +2.17(+4.32%) |
Feb 21, 2013 | 51.32 | 51.37 | 49.22 | 50.28 | 5,256,096 | -1.10(-2.14%) |
Feb 20, 2013 | 53.64 | 53.71 | 51.36 | 51.38 | 2,706,243 | -2.35(-4.37%) |
Feb 19, 2013 | 54.00 | 54.12 | 53.62 | 53.73 | 1,517,815 | -0.02(-0.04%) |
Feb 15, 2013 | 54.25 | 54.66 | 53.45 | 53.75 | 3,451,986 | -0.45(-0.84%) |
Feb 14, 2013 | 54.46 | 54.55 | 53.97 | 54.20 | 2,602,364 | -0.51(-0.94%) |
Feb 13, 2013 | 54.33 | 55.01 | 54.24 | 54.71 | 1,929,427 | +0.62(+1.15%) |
Feb 12, 2013 | 54.22 | 54.41 | 53.68 | 54.09 | 1,354,629 | -0.15(-0.27%) |
Feb 11, 2013 | 53.66 | 54.34 | 53.54 | 54.24 | 1,413,064 | +0.60(+1.12%) |
Feb 08, 2013 | 53.05 | 53.65 | 53.01 | 53.64 | 1,245,325 | +0.61(+1.16%) |
Feb 07, 2013 | 53.36 | 53.43 | 52.37 | 53.02 | 1,319,986 | -0.22(-0.41%) |
Feb 06, 2013 | 53.10 | 53.41 | 52.79 | 53.24 | 1,485,073 | +0.21(+0.40%) |
Feb 04, 2013 | 53.35 | 53.48 | 52.52 | 53.03 | 2,291,609 | -0.75(-1.39%) |
Feb 01, 2013 | 52.78 | 54.37 | 52.02 | 53.78 | 3,860,836 | +1.72(+3.30%) |
Jan 31, 2013 | 52.02 | 52.99 | 51.79 | 52.06 | 2,911,044 | -0.26(-0.50%) |
Jan 30, 2013 | 52.86 | 53.21 | 52.18 | 52.32 | 2,061,542 | -0.70(-1.32%) |
Jan 29, 2013 | 52.31 | 53.07 | 52.16 | 53.02 | 1,375,321 | +0.61(+1.17%) |
Jan 28, 2013 | 52.59 | 52.63 | 51.93 | 52.41 | 1,617,642 | -0.20(-0.38%) |
Jan 25, 2013 | 52.29 | 52.63 | 51.83 | 52.61 | 1,339,466 | +0.48(+0.93%) |
Jan 24, 2013 | 52.07 | 52.69 | 51.87 | 52.12 | 1,257,799 | +0.21(+0.41%) |
Jan 23, 2013 | 52.17 | 52.38 | 51.56 | 51.91 | 1,931,150 | -0.37(-0.71%) |
Jan 22, 2013 | 52.20 | 52.56 | 52.03 | 52.28 | 1,222,528 | +0.18(+0.34%) |
Jan 18, 2013 | 52.76 | 52.76 | 51.82 | 52.11 | 1,641,576 | -0.22(-0.42%) |
Jan 17, 2013 | 51.58 | 52.69 | 51.55 | 52.33 | 2,052,031 | +1.11(+2.17%) |
Jan 16, 2013 | 51.14 | 51.28 | 50.90 | 51.22 | 973,858 | -0.13(-0.26%) |
Jan 15, 2013 | 51.25 | 51.52 | 51.06 | 51.35 | 1,681,882 | -0.23(-0.45%) |
Jan 14, 2013 | 51.51 | 51.76 | 51.25 | 51.58 | 1,199,575 | -0.01(-0.03%) |
Jan 11, 2013 | 52.13 | 52.30 | 51.49 | 51.60 | 1,395,802 | -0.48(-0.91%) |
Jan 10, 2013 | 52.04 | 52.09 | 51.17 | 52.07 | 2,114,613 | +0.43(+0.84%) |
Jan 09, 2013 | 51.12 | 51.68 | 50.86 | 51.64 | 1,655,860 | +0.78(+1.54%) |
Jan 08, 2013 | 51.22 | 51.51 | 50.77 | 50.86 | 2,174,195 | -0.46(-0.90%) |
Jan 07, 2013 | 51.13 | 51.52 | 51.03 | 51.32 | 1,612,506 | -0.01(-0.03%) |
Jan 04, 2013 | 50.36 | 51.42 | 50.34 | 51.33 | 3,660,773 | +0.94(+1.86%) |
Jan 03, 2013 | 51.15 | 51.19 | 50.27 | 50.40 | 1,787,881 | -0.66(-1.29%) |
Jan 02, 2013 | 51.20 | 51.21 | 50.81 | 51.06 | 3,017,971 | +1.35(+2.72%) |
Dec 31, 2012 | 48.33 | 49.91 | 48.32 | 49.70 | 1,801,742 | +1.38(+2.85%) |
Dec 28, 2012 | 48.40 | 48.86 | 48.16 | 48.33 | 1,015,157 | -0.49(-1.00%) |
Dec 27, 2012 | 48.94 | 49.24 | 48.04 | 48.82 | 1,465,823 | +0.01(+0.03%) |
Dec 26, 2012 | 49.01 | 49.23 | 48.70 | 48.80 | 1,299,285 | -0.01(-0.03%) |
Dec 24, 2012 | 48.06 | 49.06 | 47.92 | 48.82 | 658,178 | +0.53(+1.09%) |
Dec 21, 2012 | 47.70 | 48.55 | 47.70 | 48.29 | 8,947,468 | -0.48(-0.98%) |
Dec 20, 2012 | 48.06 | 49.15 | 47.65 | 48.77 | 3,266,054 | +0.67(+1.40%) |
Dec 19, 2012 | 48.77 | 48.77 | 48.03 | 48.09 | 1,908,063 | -0.48(-0.99%) |
Dec 18, 2012 | 48.21 | 48.63 | 47.96 | 48.58 | 2,359,986 | +0.46(+0.96%) |
Dec 17, 2012 | 47.68 | 48.12 | 47.34 | 48.11 | 3,415,043 | +0.79(+1.67%) |
Dec 14, 2012 | 46.59 | 47.61 | 46.59 | 47.32 | 2,743,246 | +0.67(+1.44%) |
Dec 13, 2012 | 46.76 | 47.29 | 46.00 | 46.65 | 4,356,368 | +0.30(+0.65%) |
Dec 12, 2012 | 45.55 | 46.67 | 44.93 | 46.35 | 5,007,508 | +1.09(+2.40%) |
Dec 11, 2012 | 46.24 | 46.69 | 44.95 | 45.27 | 3,026,274 | -0.40(-0.88%) |
Dec 10, 2012 | 44.92 | 45.91 | 44.78 | 45.67 | 3,238,656 | +0.63(+1.39%) |
Dec 07, 2012 | 44.45 | 45.11 | 44.39 | 45.04 | 2,068,436 | +0.73(+1.64%) |
Dec 06, 2012 | 43.69 | 44.33 | 43.41 | 44.31 | 1,761,104 | +0.42(+0.96%) |
Dec 05, 2012 | 43.39 | 44.04 | 43.20 | 43.89 | 1,889,367 | +0.44(+1.02%) |
Dec 04, 2012 | 43.69 | 44.22 | 43.30 | 43.45 | 1,306,019 | -0.87(-1.96%) |
Nov 30, 2012 | 44.08 | 44.39 | 43.93 | 44.31 | 2,056,529 | +0.17(+0.38%) |
Nov 29, 2012 | 44.01 | 44.33 | 43.66 | 44.14 | 2,453,785 | +0.50(+1.13%) |
Nov 28, 2012 | 42.75 | 43.71 | 42.25 | 43.65 | 3,042,157 | +0.66(+1.54%) |
Nov 27, 2012 | 43.50 | 43.82 | 42.96 | 42.99 | 2,258,739 | -0.16(-0.37%) |
Nov 26, 2012 | 43.26 | 43.41 | 42.69 | 43.15 | 2,081,476 | -0.58(-1.33%) |
Nov 23, 2012 | 43.40 | 43.76 | 42.96 | 43.73 | 657,577 | +0.68(+1.57%) |
Nov 21, 2012 | 42.75 | 43.07 | 42.51 | 43.05 | 2,114,955 | +0.34(+0.80%) |
Nov 20, 2012 | 42.36 | 43.15 | 42.16 | 42.71 | 2,167,194 | +0.20(+0.48%) |
Nov 19, 2012 | 41.30 | 42.56 | 41.22 | 42.51 | 2,991,566 | +1.95(+4.81%) |
Nov 16, 2012 | 40.49 | 40.81 | 39.82 | 40.55 | 1,658,725 | +0.47(+1.16%) |
Nov 15, 2012 | 40.47 | 40.79 | 39.80 | 40.09 | 1,973,849 | -0.33(-0.81%) |
Nov 14, 2012 | 41.76 | 41.80 | 40.28 | 40.42 | 2,458,805 | -1.22(-2.94%) |
Nov 13, 2012 | 41.39 | 42.21 | 41.39 | 41.64 | 2,014,905 | -0.03(-0.07%) |
Nov 12, 2012 | 42.07 | 42.18 | 41.33 | 41.67 | 1,252,569 | -0.23(-0.54%) |
Nov 09, 2012 | 42.16 | 42.86 | 41.85 | 41.89 | 1,580,560 | -0.38(-0.90%) |
Nov 08, 2012 | 43.58 | 43.74 | 42.27 | 42.27 | 1,547,782 | -1.45(-3.31%) |
Nov 07, 2012 | 43.31 | 43.98 | 42.93 | 43.72 | 2,363,892 | -0.32(-0.73%) |
Nov 06, 2012 | 43.75 | 44.22 | 43.42 | 44.04 | 1,756,840 | +0.31(+0.70%) |
Nov 05, 2012 | 42.83 | 43.78 | 42.79 | 43.74 | 1,521,452 | +0.55(+1.28%) |
Nov 02, 2012 | 44.42 | 44.42 | 43.04 | 43.18 | 1,984,807 | -0.98(-2.21%) |
Nov 01, 2012 | 42.98 | 44.18 | 42.60 | 44.16 | 1,966,693 | +1.02(+2.36%) |
Oct 31, 2012 | 44.07 | 44.77 | 42.93 | 43.14 | 3,234,342 | -0.69(-1.58%) |
Oct 26, 2012 | 42.01 | 43.83 | 43.83 | 43.83 | 9,622,529 | +4.76(+12.19%) |
Oct 25, 2012 | 40.02 | 40.12 | 38.54 | 39.07 | 3,687,432 | -0.59(-1.49%) |
Oct 24, 2012 | 39.91 | 40.34 | 39.54 | 39.66 | 1,416,832 | +0.14(+0.35%) |
Oct 23, 2012 | 40.20 | 40.20 | 39.44 | 39.52 | 2,200,176 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.05 | 40.57 | 40.84 | 2,008,634 | -1.43(-3.39%) |
Oct 18, 2012 | 41.93 | 42.39 | 41.54 | 42.27 | 1,547,242 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.14 | 41.55 | 42.00 | 1,563,445 | +0.33(+0.79%) |
Oct 16, 2012 | 40.73 | 41.92 | 40.47 | 41.67 | 2,954,660 | +1.14(+2.80%) |
Oct 15, 2012 | 39.57 | 40.60 | 39.43 | 40.53 | 1,609,911 | +1.03(+2.60%) |
Oct 12, 2012 | 39.77 | 40.24 | 39.27 | 39.51 | 1,694,142 | -0.34(-0.86%) |
Oct 11, 2012 | 40.79 | 41.04 | 39.79 | 39.85 | 2,249,507 | -0.60(-1.48%) |
Oct 10, 2012 | 41.05 | 41.12 | 40.31 | 40.45 | 1,443,426 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.86 | 40.89 | 41.01 | 2,341,225 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.63 | 41.16 | 41.51 | 4,050,657 | -1.55(-3.60%) |
Oct 05, 2012 | 42.21 | 43.29 | 42.12 | 43.06 | 2,984,133 | +1.19(+2.83%) |
Oct 04, 2012 | 41.51 | 41.91 | 41.24 | 41.87 | 1,424,102 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.44 | 41.01 | 41.14 | 2,009,038 | -0.14(-0.34%) |
Oct 02, 2012 | 41.71 | 41.81 | 40.93 | 41.28 | 1,559,475 | -0.34(-0.82%) |
Oct 01, 2012 | 41.63 | 42.33 | 41.44 | 41.62 | 2,102,456 | +0.11(+0.26%) |
Sep 28, 2012 | 40.82 | 41.69 | 40.54 | 41.52 | 2,134,241 | +0.47(+1.14%) |
Sep 27, 2012 | 40.60 | 41.16 | 40.27 | 41.05 | 1,366,873 | +0.76(+1.88%) |
Sep 26, 2012 | 40.84 | 41.14 | 39.99 | 40.29 | 1,709,880 | -0.49(-1.20%) |
Sep 25, 2012 | 41.54 | 41.56 | 40.78 | 40.78 | 2,022,665 | -0.48(-1.16%) |
Sep 24, 2012 | 41.30 | 41.51 | 41.05 | 41.26 | 1,445,245 | -0.38(-0.91%) |
Sep 21, 2012 | 42.11 | 42.24 | 41.49 | 41.64 | 3,017,450 | -0.13(-0.31%) |
Sep 20, 2012 | 41.94 | 41.94 | 41.10 | 41.77 | 1,966,133 | -0.58(-1.38%) |
Sep 19, 2012 | 42.17 | 42.56 | 41.59 | 42.35 | 2,162,008 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.08 | 41.65 | 41.91 | 2,249,809 | -0.16(-0.38%) |
Sep 17, 2012 | 42.64 | 42.64 | 41.87 | 42.07 | 956,893 | -0.63(-1.48%) |
Sep 14, 2012 | 42.51 | 43.37 | 42.35 | 42.70 | 2,519,540 | +0.34(+0.81%) |
Sep 13, 2012 | 41.05 | 42.72 | 40.79 | 42.36 | 1,888,923 | +1.33(+3.23%) |
Sep 12, 2012 | 41.01 | 41.38 | 40.81 | 41.04 | 1,587,792 | +0.05(+0.12%) |
Sep 11, 2012 | 41.34 | 41.58 | 40.93 | 40.98 | 1,657,353 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.11 | 41.27 | 41.44 | 2,019,951 | -0.14(-0.35%) |
Sep 07, 2012 | 41.06 | 41.67 | 40.81 | 41.59 | 1,879,518 | +0.50(+1.22%) |
Sep 06, 2012 | 40.26 | 41.10 | 40.19 | 41.09 | 1,775,198 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.05 | 39.27 | 39.91 | 1,821,151 | +0.38(+0.95%) |