Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.49 | 56.67 | 55.92 | 56.09 | 1,602,945 | -0.33(-0.59%) |
Aug 29, 2013 | 55.48 | 56.86 | 55.17 | 56.42 | 1,759,750 | +0.89(+1.59%) |
Aug 28, 2013 | 56.07 | 56.15 | 55.28 | 55.54 | 3,113,903 | -0.46(-0.83%) |
Aug 27, 2013 | 56.83 | 57.14 | 55.92 | 56.00 | 2,521,517 | -1.76(-3.05%) |
Aug 26, 2013 | 58.83 | 59.11 | 57.74 | 57.76 | 1,950,222 | -1.03(-1.76%) |
Aug 23, 2013 | 58.70 | 58.89 | 58.12 | 58.80 | 650,333 | +0.16(+0.28%) |
Aug 22, 2013 | 57.93 | 58.83 | 57.82 | 58.64 | 676,426 | +0.82(+1.42%) |
Aug 21, 2013 | 57.74 | 58.52 | 57.63 | 57.82 | 1,119,218 | -0.10(-0.18%) |
Aug 20, 2013 | 57.59 | 58.37 | 57.41 | 57.92 | 817,383 | +0.37(+0.64%) |
Aug 19, 2013 | 57.47 | 58.55 | 57.27 | 57.55 | 1,479,610 | +0.10(+0.17%) |
Aug 16, 2013 | 57.32 | 57.92 | 56.72 | 57.45 | 2,215,707 | -0.34(-0.59%) |
Aug 15, 2013 | 58.69 | 58.70 | 56.92 | 57.79 | 2,089,996 | -1.29(-2.19%) |
Aug 14, 2013 | 59.35 | 59.72 | 58.95 | 59.09 | 1,169,690 | -0.42(-0.71%) |
Aug 13, 2013 | 58.67 | 59.69 | 58.44 | 59.51 | 1,707,303 | +0.99(+1.69%) |
Aug 12, 2013 | 58.69 | 59.09 | 58.40 | 58.52 | 1,553,737 | -0.58(-0.97%) |
Aug 09, 2013 | 59.56 | 60.47 | 59.00 | 59.09 | 1,821,275 | -0.30(-0.50%) |
Aug 08, 2013 | 60.03 | 60.52 | 59.35 | 59.39 | 1,868,864 | -0.35(-0.58%) |
Aug 07, 2013 | 59.58 | 59.91 | 59.00 | 59.74 | 1,692,835 | +0.01(+0.02%) |
Aug 06, 2013 | 60.87 | 61.01 | 59.48 | 59.72 | 2,104,999 | -1.16(-1.90%) |
Aug 05, 2013 | 61.13 | 61.19 | 60.51 | 60.88 | 1,438,759 | +0.06(+0.10%) |
Aug 02, 2013 | 60.64 | 60.86 | 59.72 | 60.82 | 2,124,096 | +0.08(+0.13%) |
Aug 01, 2013 | 59.61 | 61.07 | 59.61 | 60.74 | 2,092,470 | +1.38(+2.33%) |
Jul 31, 2013 | 58.79 | 60.10 | 58.41 | 59.36 | 2,427,080 | +0.50(+0.85%) |
Jul 30, 2013 | 58.72 | 60.00 | 57.20 | 58.86 | 4,761,671 | +3.48(+6.29%) |
Jul 29, 2013 | 54.83 | 55.62 | 54.76 | 55.37 | 1,610,607 | +0.64(+1.17%) |
Jul 26, 2013 | 55.45 | 55.47 | 54.25 | 54.73 | 1,197,029 | -0.97(-1.74%) |
Jul 25, 2013 | 55.16 | 56.05 | 55.14 | 55.70 | 1,440,439 | +0.32(+0.57%) |
Jul 24, 2013 | 55.97 | 56.09 | 54.76 | 55.38 | 1,154,505 | -0.57(-1.02%) |
Jul 23, 2013 | 56.00 | 56.19 | 55.54 | 55.95 | 1,001,683 | +0.15(+0.26%) |
Jul 22, 2013 | 56.09 | 56.36 | 55.65 | 55.80 | 1,054,644 | -0.07(-0.13%) |
Jul 19, 2013 | 55.33 | 55.99 | 54.92 | 55.88 | 1,314,872 | +0.62(+1.12%) |
Jul 18, 2013 | 55.60 | 56.24 | 55.15 | 55.26 | 1,673,042 | -0.22(-0.39%) |
Jul 17, 2013 | 54.61 | 55.71 | 54.61 | 55.47 | 1,939,871 | +1.16(+2.14%) |
Jul 16, 2013 | 54.99 | 55.12 | 54.07 | 54.31 | 1,408,506 | -0.45(-0.82%) |
Jul 15, 2013 | 54.50 | 55.16 | 54.48 | 54.76 | 1,274,899 | +0.18(+0.32%) |
Jul 12, 2013 | 54.53 | 54.59 | 54.05 | 54.58 | 1,016,152 | -0.01(-0.01%) |
Jul 11, 2013 | 54.85 | 55.02 | 54.26 | 54.59 | 1,459,097 | +0.72(+1.33%) |
Jul 10, 2013 | 54.19 | 54.44 | 53.42 | 53.88 | 1,525,277 | -0.32(-0.59%) |
Jul 09, 2013 | 53.90 | 54.69 | 53.66 | 54.19 | 2,057,928 | +0.53(+0.99%) |
Jul 08, 2013 | 53.45 | 53.75 | 53.09 | 53.66 | 1,574,894 | +0.52(+0.97%) |
Jul 05, 2013 | 53.02 | 53.43 | 52.47 | 53.14 | 979,247 | +0.72(+1.38%) |
Jul 03, 2013 | 52.05 | 52.54 | 51.78 | 52.42 | 768,404 | +0.24(+0.45%) |
Jul 02, 2013 | 52.66 | 53.34 | 51.65 | 52.19 | 1,906,765 | -0.49(-0.94%) |
Jul 01, 2013 | 51.93 | 53.24 | 51.48 | 52.68 | 2,205,907 | +1.01(+1.96%) |
Jun 28, 2013 | 53.00 | 53.38 | 51.63 | 51.67 | 3,308,885 | -1.48(-2.79%) |
Jun 27, 2013 | 53.57 | 53.75 | 53.08 | 53.15 | 1,156,572 | -0.04(-0.08%) |
Jun 26, 2013 | 52.20 | 53.39 | 52.13 | 53.20 | 2,053,196 | +1.29(+2.49%) |
Jun 25, 2013 | 52.27 | 52.53 | 51.52 | 51.90 | 1,414,363 | +0.24(+0.47%) |
Jun 24, 2013 | 51.05 | 51.96 | 50.21 | 51.66 | 2,505,462 | -0.58(-1.12%) |
Jun 21, 2013 | 52.40 | 52.52 | 51.26 | 52.24 | 2,161,515 | +0.24(+0.47%) |
Jun 20, 2013 | 52.70 | 53.12 | 51.74 | 52.00 | 2,089,126 | -1.38(-2.59%) |
Jun 19, 2013 | 53.99 | 54.23 | 53.37 | 53.38 | 1,225,123 | -0.68(-1.26%) |
Jun 18, 2013 | 53.48 | 54.50 | 53.34 | 54.06 | 2,072,900 | +0.73(+1.37%) |
Jun 17, 2013 | 53.87 | 53.87 | 53.00 | 53.33 | 2,091,217 | +0.92(+1.75%) |
Jun 14, 2013 | 52.41 | 52.86 | 52.30 | 52.41 | 1,585,457 | -0.25(-0.48%) |
Jun 13, 2013 | 50.53 | 52.81 | 50.42 | 52.66 | 1,673,286 | +1.95(+3.84%) |
Jun 12, 2013 | 51.63 | 51.65 | 50.60 | 50.72 | 1,284,606 | -0.28(-0.55%) |
Jun 11, 2013 | 51.02 | 51.38 | 50.80 | 51.00 | 1,654,703 | -0.84(-1.63%) |
Jun 10, 2013 | 51.95 | 52.22 | 51.56 | 51.84 | 1,142,903 | +0.10(+0.18%) |
Jun 07, 2013 | 51.41 | 52.19 | 50.88 | 51.75 | 1,594,974 | +0.58(+1.13%) |
Jun 06, 2013 | 50.43 | 51.17 | 50.05 | 51.17 | 2,104,572 | +0.51(+1.02%) |
Jun 05, 2013 | 52.01 | 52.07 | 50.48 | 50.65 | 2,525,737 | -1.60(-3.07%) |
Jun 04, 2013 | 53.02 | 54.05 | 52.02 | 52.25 | 2,359,127 | -0.90(-1.70%) |
Jun 03, 2013 | 52.84 | 53.38 | 52.15 | 53.16 | 1,478,174 | +0.46(+0.86%) |
May 31, 2013 | 52.70 | 53.99 | 52.50 | 52.70 | 1,739,631 | -0.15(-0.28%) |
May 30, 2013 | 52.91 | 53.23 | 52.50 | 52.85 | 1,250,561 | +0.02(+0.04%) |
May 29, 2013 | 52.45 | 53.01 | 52.26 | 52.83 | 1,296,255 | +0.01(+0.01%) |
May 28, 2013 | 53.63 | 53.90 | 52.65 | 52.82 | 1,488,171 | -0.01(-0.03%) |
May 24, 2013 | 52.45 | 53.05 | 52.09 | 52.83 | 1,121,357 | -0.15(-0.29%) |
May 23, 2013 | 52.58 | 53.50 | 51.95 | 52.99 | 1,422,142 | -0.24(-0.46%) |
May 22, 2013 | 53.52 | 54.83 | 52.80 | 53.23 | 2,036,717 | -0.52(-0.97%) |
May 21, 2013 | 53.91 | 54.16 | 53.65 | 53.75 | 1,698,422 | -0.16(-0.30%) |
May 20, 2013 | 54.11 | 54.37 | 53.73 | 53.91 | 2,239,911 | -0.43(-0.78%) |
May 17, 2013 | 52.94 | 54.35 | 52.77 | 54.34 | 3,792,349 | +1.87(+3.57%) |
May 16, 2013 | 51.86 | 53.02 | 51.86 | 52.47 | 4,322,691 | +0.42(+0.80%) |
May 15, 2013 | 49.48 | 52.06 | 49.37 | 52.05 | 4,705,810 | +3.14(+6.42%) |
May 13, 2013 | 49.17 | 49.48 | 48.57 | 48.91 | 1,698,727 | -0.50(-1.01%) |
May 10, 2013 | 49.15 | 49.52 | 48.95 | 49.41 | 2,026,230 | +0.29(+0.60%) |
May 09, 2013 | 50.45 | 50.48 | 49.06 | 49.12 | 2,950,802 | -1.29(-2.57%) |
May 08, 2013 | 50.82 | 51.01 | 50.04 | 50.41 | 1,599,300 | -0.47(-0.92%) |
May 07, 2013 | 50.68 | 51.09 | 50.28 | 50.88 | 1,512,714 | +0.53(+1.05%) |
May 06, 2013 | 49.98 | 50.46 | 49.57 | 50.35 | 1,449,571 | +0.46(+0.93%) |
May 03, 2013 | 49.45 | 50.18 | 48.52 | 49.89 | 2,677,605 | +1.37(+2.82%) |
May 02, 2013 | 47.12 | 48.71 | 47.12 | 48.52 | 3,706,450 | +1.45(+3.08%) |
May 01, 2013 | 48.66 | 48.69 | 46.65 | 47.07 | 6,257,962 | -1.90(-3.89%) |
Apr 30, 2013 | 50.05 | 50.16 | 48.96 | 48.98 | 3,232,517 | -1.19(-2.37%) |
Apr 29, 2013 | 50.34 | 50.34 | 49.08 | 50.17 | 3,082,150 | -0.51(-1.01%) |
Apr 26, 2013 | 53.03 | 53.39 | 50.42 | 50.68 | 3,613,202 | -2.70(-5.07%) |
Apr 25, 2013 | 53.35 | 54.12 | 53.09 | 53.39 | 3,585,886 | +0.59(+1.11%) |
Apr 24, 2013 | 52.08 | 52.87 | 51.88 | 52.80 | 2,516,634 | +0.92(+1.77%) |
Apr 23, 2013 | 51.06 | 51.93 | 50.92 | 51.88 | 1,725,344 | +0.94(+1.85%) |
Apr 22, 2013 | 51.35 | 51.45 | 50.17 | 50.94 | 2,139,155 | -0.35(-0.69%) |
Apr 19, 2013 | 49.50 | 52.06 | 49.50 | 51.29 | 4,667,141 | +2.54(+5.20%) |
Apr 18, 2013 | 49.34 | 49.62 | 48.18 | 48.76 | 2,620,995 | -0.46(-0.93%) |
Apr 17, 2013 | 49.21 | 49.34 | 48.74 | 49.21 | 1,797,561 | -0.66(-1.33%) |
Apr 16, 2013 | 48.87 | 49.97 | 48.68 | 49.87 | 2,098,121 | +1.68(+3.48%) |
Apr 15, 2013 | 49.97 | 50.08 | 48.09 | 48.20 | 2,803,308 | -1.77(-3.54%) |
Apr 12, 2013 | 49.82 | 49.99 | 49.04 | 49.97 | 1,200,126 | -0.21(-0.42%) |
Apr 11, 2013 | 50.04 | 50.88 | 49.70 | 50.18 | 1,403,598 | +0.29(+0.57%) |
Apr 10, 2013 | 50.46 | 50.52 | 49.52 | 49.89 | 2,272,709 | -0.48(-0.95%) |
Apr 09, 2013 | 49.95 | 50.59 | 49.68 | 50.37 | 1,934,340 | +0.51(+1.02%) |
Apr 08, 2013 | 50.09 | 50.13 | 49.32 | 49.87 | 2,069,306 | -0.21(-0.41%) |
Apr 05, 2013 | 48.70 | 50.16 | 48.29 | 50.07 | 2,593,068 | +0.46(+0.92%) |
Apr 04, 2013 | 48.97 | 49.86 | 48.91 | 49.62 | 2,298,478 | +0.77(+1.58%) |
Apr 03, 2013 | 50.18 | 50.33 | 48.58 | 48.84 | 3,420,180 | -1.27(-2.54%) |
Apr 02, 2013 | 51.00 | 51.01 | 49.99 | 50.12 | 2,136,676 | -0.69(-1.36%) |
Apr 01, 2013 | 51.24 | 51.37 | 50.68 | 50.81 | 1,585,331 | -0.54(-1.04%) |
Mar 28, 2013 | 50.87 | 51.79 | 50.79 | 51.34 | 1,803,267 | +0.59(+1.16%) |
Mar 27, 2013 | 50.59 | 50.95 | 49.80 | 50.75 | 2,670,620 | -0.12(-0.23%) |
Mar 26, 2013 | 51.05 | 51.39 | 50.65 | 50.87 | 1,996,875 | +0.18(+0.35%) |
Mar 25, 2013 | 51.84 | 51.93 | 50.62 | 50.70 | 1,937,503 | -0.82(-1.60%) |
Mar 22, 2013 | 52.11 | 52.28 | 51.14 | 51.52 | 2,412,055 | -0.27(-0.52%) |
Mar 21, 2013 | 52.97 | 53.08 | 51.78 | 51.79 | 3,770,892 | -1.98(-3.69%) |
Mar 20, 2013 | 53.80 | 54.25 | 53.61 | 53.77 | 901,107 | +0.30(+0.56%) |
Mar 19, 2013 | 53.61 | 54.05 | 52.76 | 53.47 | 1,229,660 | -0.04(-0.08%) |
Mar 18, 2013 | 52.57 | 53.65 | 52.57 | 53.52 | 1,546,531 | +0.17(+0.32%) |
Mar 15, 2013 | 53.50 | 53.94 | 53.30 | 53.35 | 1,680,323 | -0.48(-0.89%) |
Mar 14, 2013 | 53.80 | 54.07 | 53.59 | 53.83 | 1,005,939 | +0.39(+0.73%) |
Mar 13, 2013 | 53.67 | 53.68 | 53.04 | 53.44 | 1,094,454 | -0.10(-0.19%) |
Mar 12, 2013 | 53.12 | 53.73 | 52.95 | 53.54 | 1,413,110 | +0.28(+0.52%) |
Mar 11, 2013 | 52.83 | 53.28 | 52.39 | 53.26 | 1,118,808 | +0.40(+0.76%) |
Mar 08, 2013 | 53.12 | 53.52 | 52.52 | 52.86 | 1,695,862 | +0.15(+0.29%) |
Mar 07, 2013 | 52.60 | 52.88 | 52.18 | 52.71 | 1,639,824 | +0.01(+0.03%) |
Mar 06, 2013 | 52.43 | 52.92 | 52.23 | 52.69 | 1,608,535 | +0.64(+1.24%) |
Mar 05, 2013 | 51.43 | 52.31 | 51.24 | 52.05 | 1,822,623 | +0.98(+1.92%) |
Mar 04, 2013 | 50.71 | 51.25 | 50.17 | 51.07 | 2,100,907 | +0.05(+0.10%) |
Mar 01, 2013 | 50.56 | 51.24 | 49.98 | 51.01 | 3,594,097 | -0.01(-0.03%) |
Feb 28, 2013 | 51.88 | 51.91 | 51.02 | 51.03 | 2,364,853 | -0.78(-1.50%) |
Feb 27, 2013 | 50.42 | 52.21 | 50.35 | 51.81 | 2,794,586 | +1.62(+3.24%) |
Feb 26, 2013 | 50.11 | 50.44 | 49.33 | 50.18 | 2,671,047 | +0.42(+0.84%) |
Feb 25, 2013 | 52.53 | 52.53 | 49.72 | 49.76 | 3,187,038 | -2.70(-5.15%) |
Feb 22, 2013 | 50.69 | 52.49 | 50.68 | 52.46 | 2,903,223 | +2.17(+4.32%) |
Feb 21, 2013 | 51.33 | 51.38 | 49.23 | 50.29 | 5,255,031 | -1.10(-2.14%) |
Feb 20, 2013 | 53.65 | 53.72 | 51.37 | 51.39 | 2,705,695 | -2.35(-4.37%) |
Feb 19, 2013 | 54.01 | 54.13 | 53.63 | 53.74 | 1,517,508 | -0.02(-0.04%) |
Feb 15, 2013 | 54.26 | 54.67 | 53.46 | 53.76 | 3,451,286 | -0.45(-0.84%) |
Feb 14, 2013 | 54.47 | 54.56 | 53.98 | 54.21 | 2,601,837 | -0.51(-0.94%) |
Feb 13, 2013 | 54.34 | 55.02 | 54.25 | 54.73 | 1,929,037 | +0.62(+1.15%) |
Feb 12, 2013 | 54.23 | 54.42 | 53.69 | 54.10 | 1,354,354 | -0.15(-0.27%) |
Feb 11, 2013 | 53.67 | 54.35 | 53.55 | 54.25 | 1,412,778 | +0.60(+1.12%) |
Feb 08, 2013 | 53.06 | 53.66 | 53.02 | 53.65 | 1,245,073 | +0.61(+1.16%) |
Feb 07, 2013 | 53.37 | 53.44 | 52.38 | 53.03 | 1,319,719 | -0.22(-0.41%) |
Feb 06, 2013 | 53.11 | 53.42 | 52.80 | 53.25 | 1,484,773 | +0.21(+0.40%) |
Feb 04, 2013 | 53.36 | 53.49 | 52.53 | 53.04 | 2,291,145 | -0.75(-1.39%) |
Feb 01, 2013 | 52.79 | 54.38 | 52.03 | 53.79 | 3,860,054 | +1.72(+3.30%) |
Jan 31, 2013 | 52.03 | 53.01 | 51.81 | 52.07 | 2,910,454 | -0.26(-0.50%) |
Jan 30, 2013 | 52.87 | 53.22 | 52.19 | 52.33 | 2,061,125 | -0.70(-1.32%) |
Jan 29, 2013 | 52.32 | 53.08 | 52.17 | 53.03 | 1,375,043 | +0.61(+1.17%) |
Jan 28, 2013 | 52.60 | 52.64 | 51.94 | 52.42 | 1,617,314 | -0.20(-0.38%) |
Jan 25, 2013 | 52.30 | 52.64 | 51.84 | 52.62 | 1,339,195 | +0.48(+0.93%) |
Jan 24, 2013 | 52.08 | 52.71 | 51.88 | 52.13 | 1,257,544 | +0.21(+0.41%) |
Jan 23, 2013 | 52.18 | 52.39 | 51.57 | 51.92 | 1,930,758 | -0.37(-0.71%) |
Jan 22, 2013 | 52.22 | 52.57 | 52.04 | 52.30 | 1,222,280 | +0.18(+0.34%) |
Jan 18, 2013 | 52.77 | 52.77 | 51.83 | 52.12 | 1,641,244 | -0.22(-0.42%) |
Jan 17, 2013 | 51.59 | 52.70 | 51.56 | 52.34 | 2,051,615 | +1.11(+2.17%) |
Jan 16, 2013 | 51.15 | 51.29 | 50.91 | 51.23 | 973,661 | -0.13(-0.26%) |
Jan 15, 2013 | 51.26 | 51.53 | 51.07 | 51.36 | 1,681,541 | -0.23(-0.45%) |
Jan 14, 2013 | 51.52 | 51.77 | 51.26 | 51.59 | 1,199,332 | -0.01(-0.03%) |
Jan 11, 2013 | 52.14 | 52.31 | 51.50 | 51.61 | 1,395,519 | -0.48(-0.91%) |
Jan 10, 2013 | 52.05 | 52.11 | 51.18 | 52.08 | 2,114,185 | +0.43(+0.84%) |
Jan 09, 2013 | 51.13 | 51.69 | 50.87 | 51.65 | 1,655,525 | +0.78(+1.54%) |
Jan 08, 2013 | 51.23 | 51.52 | 50.78 | 50.87 | 2,173,754 | -0.46(-0.90%) |
Jan 07, 2013 | 51.14 | 51.53 | 51.04 | 51.33 | 1,612,179 | -0.01(-0.03%) |
Jan 04, 2013 | 50.37 | 51.43 | 50.35 | 51.34 | 3,660,032 | +0.94(+1.86%) |
Jan 03, 2013 | 51.16 | 51.21 | 50.28 | 50.41 | 1,787,519 | -0.66(-1.29%) |
Jan 02, 2013 | 51.21 | 51.22 | 50.82 | 51.07 | 3,017,360 | +1.35(+2.72%) |
Dec 31, 2012 | 48.34 | 49.92 | 48.33 | 49.71 | 1,801,377 | +1.38(+2.85%) |
Dec 28, 2012 | 48.41 | 48.87 | 48.17 | 48.34 | 1,014,952 | -0.49(-1.00%) |
Dec 27, 2012 | 48.95 | 49.25 | 48.05 | 48.83 | 1,465,526 | +0.01(+0.03%) |
Dec 26, 2012 | 49.02 | 49.24 | 48.71 | 48.81 | 1,299,022 | -0.01(-0.03%) |
Dec 24, 2012 | 48.07 | 49.07 | 47.93 | 48.83 | 658,044 | +0.53(+1.09%) |
Dec 21, 2012 | 47.71 | 48.56 | 47.71 | 48.30 | 8,945,656 | -0.48(-0.98%) |
Dec 20, 2012 | 48.07 | 49.16 | 47.66 | 48.78 | 3,265,392 | +0.67(+1.40%) |
Dec 19, 2012 | 48.78 | 48.78 | 48.04 | 48.10 | 1,907,676 | -0.48(-0.99%) |
Dec 18, 2012 | 48.22 | 48.64 | 47.97 | 48.59 | 2,359,508 | +0.46(+0.96%) |
Dec 17, 2012 | 47.69 | 48.13 | 47.35 | 48.12 | 3,414,351 | +0.79(+1.67%) |
Dec 14, 2012 | 46.59 | 47.62 | 46.59 | 47.33 | 2,742,691 | +0.67(+1.44%) |
Dec 13, 2012 | 46.77 | 47.30 | 46.01 | 46.66 | 4,355,485 | +0.30(+0.65%) |
Dec 12, 2012 | 45.56 | 46.68 | 44.94 | 46.36 | 5,006,493 | +1.09(+2.40%) |
Dec 11, 2012 | 46.25 | 46.70 | 44.96 | 45.28 | 3,025,661 | -0.40(-0.88%) |
Dec 10, 2012 | 44.93 | 45.92 | 44.79 | 45.68 | 3,238,000 | +0.63(+1.39%) |
Dec 07, 2012 | 44.46 | 45.12 | 44.40 | 45.05 | 2,068,017 | +0.73(+1.64%) |
Dec 06, 2012 | 43.70 | 44.34 | 43.42 | 44.32 | 1,760,747 | +0.42(+0.96%) |
Dec 05, 2012 | 43.40 | 44.05 | 43.21 | 43.90 | 1,888,985 | +0.44(+1.02%) |
Dec 04, 2012 | 43.69 | 44.23 | 43.31 | 43.45 | 1,305,754 | -0.87(-1.96%) |
Nov 30, 2012 | 44.09 | 44.40 | 43.94 | 44.32 | 2,056,112 | +0.17(+0.38%) |
Nov 29, 2012 | 44.02 | 44.34 | 43.67 | 44.15 | 2,453,288 | +0.50(+1.13%) |
Nov 28, 2012 | 42.76 | 43.72 | 42.26 | 43.66 | 3,041,541 | +0.66(+1.54%) |
Nov 27, 2012 | 43.51 | 43.83 | 42.97 | 43.00 | 2,258,282 | -0.16(-0.37%) |
Nov 26, 2012 | 43.27 | 43.42 | 42.70 | 43.16 | 2,081,055 | -0.58(-1.33%) |
Nov 23, 2012 | 43.41 | 43.77 | 42.97 | 43.74 | 657,444 | +0.68(+1.57%) |
Nov 21, 2012 | 42.76 | 43.08 | 42.51 | 43.06 | 2,114,527 | +0.34(+0.80%) |
Nov 20, 2012 | 42.37 | 43.16 | 42.17 | 42.72 | 2,166,755 | +0.20(+0.48%) |
Nov 19, 2012 | 41.31 | 42.57 | 41.23 | 42.51 | 2,990,960 | +1.95(+4.81%) |
Nov 16, 2012 | 40.50 | 40.82 | 39.83 | 40.56 | 1,658,389 | +0.47(+1.16%) |
Nov 15, 2012 | 40.48 | 40.80 | 39.81 | 40.10 | 1,973,449 | -0.33(-0.81%) |
Nov 14, 2012 | 41.76 | 41.80 | 40.29 | 40.42 | 2,458,307 | -1.22(-2.94%) |
Nov 13, 2012 | 41.40 | 42.22 | 41.40 | 41.65 | 2,014,497 | -0.03(-0.07%) |
Nov 12, 2012 | 42.08 | 42.19 | 41.34 | 41.68 | 1,252,316 | -0.23(-0.54%) |
Nov 09, 2012 | 42.17 | 42.87 | 41.86 | 41.90 | 1,580,240 | -0.38(-0.90%) |
Nov 08, 2012 | 43.59 | 43.75 | 42.27 | 42.28 | 1,547,468 | -1.45(-3.31%) |
Nov 07, 2012 | 43.32 | 43.99 | 42.94 | 43.73 | 2,363,413 | -0.32(-0.73%) |
Nov 06, 2012 | 43.75 | 44.23 | 43.43 | 44.05 | 1,756,484 | +0.31(+0.70%) |
Nov 05, 2012 | 42.84 | 43.79 | 42.80 | 43.75 | 1,521,143 | +0.55(+1.28%) |
Nov 02, 2012 | 44.43 | 44.43 | 43.05 | 43.19 | 1,984,405 | -0.98(-2.21%) |
Nov 01, 2012 | 42.99 | 44.19 | 42.61 | 44.17 | 1,966,295 | +1.02(+2.36%) |
Oct 31, 2012 | 44.08 | 44.78 | 42.94 | 43.15 | 3,233,687 | -0.69(-1.58%) |
Oct 26, 2012 | 42.02 | 43.84 | 43.84 | 43.84 | 9,620,580 | +4.76(+12.19%) |
Oct 25, 2012 | 40.03 | 40.13 | 38.55 | 39.08 | 3,686,685 | -0.59(-1.49%) |
Oct 24, 2012 | 39.92 | 40.35 | 39.55 | 39.67 | 1,416,545 | +0.14(+0.35%) |
Oct 23, 2012 | 40.21 | 40.21 | 39.45 | 39.53 | 2,199,730 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.06 | 40.58 | 40.85 | 2,008,227 | -1.43(-3.39%) |
Oct 18, 2012 | 41.94 | 42.40 | 41.55 | 42.28 | 1,546,929 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.15 | 41.56 | 42.00 | 1,563,128 | +0.33(+0.79%) |
Oct 16, 2012 | 40.74 | 41.93 | 40.48 | 41.68 | 2,954,061 | +1.14(+2.80%) |
Oct 15, 2012 | 39.58 | 40.61 | 39.44 | 40.54 | 1,609,585 | +1.03(+2.60%) |
Oct 12, 2012 | 39.78 | 40.25 | 39.28 | 39.51 | 1,693,799 | -0.34(-0.86%) |
Oct 11, 2012 | 40.80 | 41.05 | 39.80 | 39.86 | 2,249,051 | -0.60(-1.48%) |
Oct 10, 2012 | 41.06 | 41.13 | 40.31 | 40.45 | 1,443,133 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.87 | 40.90 | 41.01 | 2,340,751 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.64 | 41.16 | 41.52 | 4,049,836 | -1.55(-3.60%) |
Oct 05, 2012 | 42.22 | 43.30 | 42.13 | 43.07 | 2,983,529 | +1.19(+2.83%) |
Oct 04, 2012 | 41.52 | 41.92 | 41.25 | 41.88 | 1,423,813 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.45 | 41.02 | 41.15 | 2,008,631 | -0.14(-0.33%) |
Oct 02, 2012 | 41.72 | 41.82 | 40.94 | 41.29 | 1,559,159 | -0.34(-0.82%) |
Oct 01, 2012 | 41.64 | 42.34 | 41.44 | 41.63 | 2,102,030 | +0.11(+0.26%) |
Sep 28, 2012 | 40.83 | 41.70 | 40.55 | 41.52 | 2,133,808 | +0.47(+1.14%) |
Sep 27, 2012 | 40.61 | 41.17 | 40.27 | 41.06 | 1,366,596 | +0.76(+1.88%) |
Sep 26, 2012 | 40.85 | 41.15 | 39.99 | 40.30 | 1,709,534 | -0.49(-1.20%) |
Sep 25, 2012 | 41.55 | 41.57 | 40.79 | 40.79 | 2,022,256 | -0.48(-1.16%) |
Sep 24, 2012 | 41.31 | 41.52 | 41.06 | 41.27 | 1,444,952 | -0.38(-0.91%) |
Sep 21, 2012 | 42.12 | 42.25 | 41.50 | 41.65 | 3,016,839 | -0.13(-0.31%) |
Sep 20, 2012 | 41.95 | 41.95 | 41.11 | 41.78 | 1,965,735 | -0.58(-1.38%) |
Sep 19, 2012 | 42.18 | 42.57 | 41.60 | 42.36 | 2,161,571 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.09 | 41.66 | 41.92 | 2,249,353 | -0.16(-0.38%) |
Sep 17, 2012 | 42.65 | 42.65 | 41.88 | 42.08 | 956,699 | -0.63(-1.48%) |
Sep 14, 2012 | 42.52 | 43.38 | 42.36 | 42.71 | 2,519,030 | +0.34(+0.81%) |
Sep 13, 2012 | 41.06 | 42.73 | 40.80 | 42.37 | 1,888,540 | +1.33(+3.23%) |
Sep 12, 2012 | 41.02 | 41.39 | 40.82 | 41.04 | 1,587,470 | +0.05(+0.12%) |
Sep 11, 2012 | 41.35 | 41.59 | 40.94 | 40.99 | 1,657,017 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.12 | 41.28 | 41.45 | 2,019,542 | -0.15(-0.35%) |
Sep 07, 2012 | 41.06 | 41.68 | 40.82 | 41.59 | 1,879,138 | +0.50(+1.22%) |
Sep 06, 2012 | 40.27 | 41.11 | 40.20 | 41.09 | 1,774,838 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.06 | 39.27 | 39.92 | 1,820,782 | +0.38(+0.95%) |