Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.26 | 46.37 | 46.18 | 46.31 | 5,655,986 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.45 | 46.12 | 46.19 | 5,566,754 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.50 | 46.19 | 46.28 | 5,684,242 | +0.01(+0.02%) |
Aug 27, 2013 | 46.50 | 46.72 | 46.22 | 46.27 | 7,931,834 | -0.64(-1.36%) |
Aug 26, 2013 | 47.20 | 47.47 | 46.88 | 46.91 | 6,177,135 | -0.16(-0.34%) |
Aug 23, 2013 | 47.28 | 47.37 | 46.90 | 47.07 | 8,919,745 | +0.08(+0.17%) |
Aug 22, 2013 | 47.50 | 47.83 | 46.86 | 46.99 | 13,914,347 | -0.92(-1.92%) |
Aug 21, 2013 | 48.58 | 48.95 | 47.65 | 47.91 | 20,844,238 | -1.79(-3.61%) |
Aug 20, 2013 | 49.91 | 50.19 | 49.70 | 49.70 | 8,816,767 | -0.21(-0.43%) |
Aug 19, 2013 | 49.91 | 50.28 | 49.85 | 49.91 | 5,275,933 | +0.07(+0.13%) |
Aug 16, 2013 | 50.02 | 50.19 | 49.81 | 49.85 | 6,012,051 | -0.36(-0.72%) |
Aug 15, 2013 | 50.37 | 50.52 | 49.96 | 50.21 | 7,909,915 | -0.70(-1.37%) |
Aug 14, 2013 | 51.38 | 51.48 | 50.84 | 50.91 | 7,180,430 | -0.84(-1.62%) |
Aug 13, 2013 | 51.45 | 51.79 | 51.21 | 51.74 | 4,296,235 | +0.31(+0.61%) |
Aug 12, 2013 | 51.23 | 51.56 | 51.11 | 51.43 | 3,110,178 | +0.03(+0.06%) |
Aug 09, 2013 | 51.76 | 51.77 | 51.18 | 51.40 | 3,277,698 | -0.36(-0.70%) |
Aug 08, 2013 | 52.11 | 52.11 | 51.46 | 51.77 | 5,111,062 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.23 | 51.45 | 52.10 | 3,490,232 | -0.08(-0.15%) |
Aug 06, 2013 | 52.24 | 52.28 | 51.47 | 52.18 | 4,428,625 | -0.15(-0.28%) |
Aug 05, 2013 | 51.98 | 52.38 | 51.81 | 52.33 | 4,228,467 | +0.36(+0.69%) |
Aug 02, 2013 | 51.98 | 52.03 | 51.86 | 51.97 | 7,641,738 | -0.06(-0.11%) |
Aug 01, 2013 | 52.11 | 52.27 | 51.93 | 52.03 | 5,087,535 | +0.24(+0.46%) |
Jul 31, 2013 | 52.04 | 52.26 | 51.64 | 51.79 | 5,652,052 | -0.12(-0.24%) |
Jul 30, 2013 | 52.06 | 52.37 | 51.89 | 51.91 | 4,007,668 | -0.07(-0.13%) |
Jul 29, 2013 | 52.01 | 52.09 | 51.55 | 51.98 | 3,424,546 | +0.04(+0.07%) |
Jul 26, 2013 | 52.02 | 52.03 | 51.28 | 51.94 | 5,601,245 | -0.26(-0.50%) |
Jul 25, 2013 | 53.11 | 53.17 | 51.74 | 52.20 | 7,690,157 | -1.09(-2.05%) |
Jul 24, 2013 | 53.36 | 53.42 | 53.08 | 53.29 | 3,673,378 | +0.05(+0.10%) |
Jul 23, 2013 | 53.06 | 53.32 | 52.92 | 53.24 | 3,738,799 | +0.16(+0.30%) |
Jul 22, 2013 | 52.91 | 53.12 | 52.73 | 53.08 | 3,162,233 | +0.35(+0.66%) |
Jul 19, 2013 | 52.73 | 52.94 | 52.61 | 52.73 | 5,623,152 | +0.09(+0.18%) |
Jul 18, 2013 | 52.87 | 53.06 | 52.48 | 52.64 | 3,442,133 | -0.11(-0.21%) |
Jul 17, 2013 | 52.43 | 52.77 | 52.33 | 52.75 | 2,755,457 | +0.36(+0.69%) |
Jul 16, 2013 | 52.67 | 52.77 | 52.34 | 52.38 | 2,979,527 | -0.20(-0.39%) |
Jul 15, 2013 | 52.68 | 52.80 | 52.43 | 52.59 | 2,952,863 | -0.15(-0.29%) |
Jul 12, 2013 | 52.22 | 52.74 | 52.11 | 52.74 | 3,731,804 | -0.01(-0.01%) |
Jul 11, 2013 | 52.65 | 53.02 | 52.41 | 52.75 | 4,456,443 | +0.39(+0.75%) |
Jul 10, 2013 | 52.20 | 52.50 | 51.90 | 52.35 | 3,609,174 | +0.19(+0.36%) |
Jul 09, 2013 | 51.77 | 52.31 | 51.74 | 52.17 | 5,405,992 | +0.43(+0.83%) |
Jul 08, 2013 | 51.21 | 51.77 | 51.13 | 51.74 | 5,149,951 | +0.68(+1.32%) |
Jul 05, 2013 | 50.78 | 51.21 | 50.62 | 51.06 | 3,140,176 | +0.63(+1.25%) |
Jul 03, 2013 | 50.28 | 50.48 | 50.12 | 50.43 | 2,188,085 | -0.13(-0.26%) |
Jul 02, 2013 | 50.43 | 51.14 | 50.36 | 50.56 | 4,351,569 | +0.17(+0.33%) |
Jul 01, 2013 | 50.29 | 50.92 | 50.23 | 50.39 | 3,630,928 | +0.34(+0.68%) |
Jun 28, 2013 | 49.89 | 50.30 | 49.81 | 50.05 | 10,622,281 | +0.05(+0.10%) |
Jun 27, 2013 | 50.56 | 50.62 | 49.84 | 50.00 | 6,810,440 | -0.24(-0.48%) |
Jun 26, 2013 | 50.52 | 50.53 | 50.03 | 50.24 | 5,107,407 | -0.01(-0.01%) |
Jun 25, 2013 | 49.88 | 50.41 | 49.77 | 50.25 | 4,936,480 | +0.61(+1.23%) |
Jun 24, 2013 | 49.56 | 49.96 | 49.48 | 49.64 | 5,503,350 | -0.39(-0.78%) |
Jun 21, 2013 | 50.22 | 50.36 | 49.66 | 50.03 | 6,793,519 | +0.12(+0.25%) |
Jun 20, 2013 | 49.72 | 50.22 | 49.69 | 49.91 | 7,752,344 | -0.16(-0.32%) |
Jun 19, 2013 | 50.99 | 51.12 | 49.97 | 50.06 | 6,785,289 | -0.93(-1.82%) |
Jun 18, 2013 | 50.77 | 51.04 | 50.59 | 51.00 | 3,242,984 | +0.22(+0.43%) |
Jun 17, 2013 | 50.22 | 50.88 | 50.22 | 50.78 | 4,237,055 | +0.60(+1.20%) |
Jun 14, 2013 | 50.43 | 50.61 | 50.12 | 50.17 | 5,439,182 | -0.41(-0.80%) |
Jun 13, 2013 | 50.46 | 50.74 | 50.23 | 50.58 | 4,379,913 | +0.12(+0.23%) |
Jun 12, 2013 | 51.13 | 51.35 | 50.24 | 50.46 | 5,646,480 | -0.41(-0.81%) |
Jun 11, 2013 | 50.56 | 51.29 | 50.54 | 50.88 | 3,972,541 | +0.09(+0.17%) |
Jun 10, 2013 | 51.12 | 51.42 | 50.67 | 50.79 | 5,832,345 | -0.35(-0.68%) |
Jun 07, 2013 | 51.24 | 51.52 | 50.80 | 51.14 | 7,037,110 | +0.07(+0.14%) |
Jun 06, 2013 | 51.07 | 51.08 | 50.56 | 51.07 | 7,649,301 | +0.07(+0.13%) |
Jun 05, 2013 | 52.03 | 52.14 | 50.77 | 51.00 | 7,661,909 | -0.97(-1.87%) |
Jun 04, 2013 | 52.24 | 52.89 | 51.87 | 51.98 | 11,048,969 | +0.33(+0.65%) |
Jun 03, 2013 | 50.52 | 51.70 | 50.47 | 51.64 | 8,175,753 | +1.13(+2.23%) |
May 31, 2013 | 50.68 | 51.30 | 50.49 | 50.52 | 7,778,418 | -0.23(-0.46%) |
May 30, 2013 | 50.50 | 51.28 | 50.47 | 50.75 | 6,572,068 | +0.29(+0.58%) |
May 29, 2013 | 50.43 | 50.80 | 50.29 | 50.46 | 6,657,313 | -0.07(-0.13%) |
May 28, 2013 | 51.10 | 51.63 | 50.32 | 50.52 | 8,473,825 | -0.15(-0.30%) |
May 24, 2013 | 49.77 | 50.68 | 49.62 | 50.68 | 7,446,567 | +0.76(+1.53%) |
May 23, 2013 | 49.24 | 50.35 | 49.16 | 49.91 | 11,717,343 | +0.20(+0.39%) |
May 22, 2013 | 50.52 | 50.66 | 49.12 | 49.72 | 22,291,454 | -2.08(-4.01%) |
May 21, 2013 | 51.37 | 52.27 | 51.20 | 51.79 | 7,412,151 | +0.44(+0.86%) |
May 20, 2013 | 51.54 | 51.68 | 51.11 | 51.35 | 3,363,727 | -0.30(-0.58%) |
May 17, 2013 | 50.89 | 51.78 | 50.89 | 51.65 | 6,061,357 | +0.77(+1.51%) |
May 16, 2013 | 50.76 | 51.13 | 50.63 | 50.88 | 5,595,015 | -0.28(-0.55%) |
May 15, 2013 | 50.57 | 51.22 | 50.52 | 51.16 | 7,122,519 | +0.69(+1.37%) |
May 13, 2013 | 50.49 | 50.66 | 50.19 | 50.47 | 3,959,615 | +0.04(+0.09%) |
May 10, 2013 | 49.84 | 50.43 | 49.82 | 50.43 | 5,525,525 | +0.19(+0.37%) |
May 09, 2013 | 50.54 | 50.67 | 50.16 | 50.24 | 5,060,166 | -0.23(-0.46%) |
May 08, 2013 | 50.94 | 50.94 | 50.31 | 50.47 | 5,173,696 | -0.54(-1.06%) |
May 07, 2013 | 50.79 | 51.16 | 50.65 | 51.01 | 4,187,342 | +0.38(+0.74%) |
May 06, 2013 | 50.88 | 50.88 | 50.43 | 50.64 | 4,244,712 | -0.34(-0.67%) |
May 03, 2013 | 50.37 | 51.13 | 50.03 | 50.98 | 6,779,543 | +0.95(+1.89%) |
May 02, 2013 | 50.28 | 50.44 | 49.71 | 50.03 | 13,044,354 | -0.98(-1.91%) |
May 01, 2013 | 50.94 | 51.22 | 50.85 | 51.01 | 3,320,055 | -0.01(-0.03%) |
Apr 30, 2013 | 51.01 | 51.08 | 50.71 | 51.02 | 3,979,513 | -0.06(-0.11%) |
Apr 29, 2013 | 51.05 | 51.16 | 50.89 | 51.08 | 3,173,899 | +0.09(+0.17%) |
Apr 26, 2013 | 51.01 | 51.20 | 50.95 | 50.99 | 3,476,852 | -0.11(-0.21%) |
Apr 25, 2013 | 50.58 | 51.33 | 50.51 | 51.10 | 4,586,680 | +0.69(+1.38%) |
Apr 24, 2013 | 50.54 | 50.98 | 50.12 | 50.41 | 5,302,299 | +0.01(+0.03%) |
Apr 23, 2013 | 50.05 | 50.56 | 49.96 | 50.39 | 4,549,361 | +0.43(+0.85%) |
Apr 22, 2013 | 49.84 | 50.03 | 49.43 | 49.97 | 3,863,099 | +0.04(+0.09%) |
Apr 19, 2013 | 49.76 | 50.05 | 49.26 | 49.92 | 5,635,044 | +0.54(+1.10%) |
Apr 18, 2013 | 49.70 | 49.78 | 49.03 | 49.38 | 5,507,144 | -0.34(-0.68%) |
Apr 17, 2013 | 49.45 | 49.84 | 49.26 | 49.72 | 6,494,871 | +0.27(+0.56%) |
Apr 16, 2013 | 48.92 | 49.66 | 48.74 | 49.45 | 10,080,452 | -0.07(-0.15%) |
Apr 15, 2013 | 50.03 | 50.37 | 49.50 | 49.52 | 4,213,335 | -0.73(-1.45%) |
Apr 12, 2013 | 49.92 | 50.41 | 49.92 | 50.25 | 3,162,379 | +0.27(+0.54%) |
Apr 11, 2013 | 49.95 | 50.55 | 49.88 | 49.98 | 5,480,326 | +0.19(+0.38%) |
Apr 10, 2013 | 49.90 | 50.07 | 49.66 | 49.79 | 4,325,968 | -0.04(-0.09%) |
Apr 09, 2013 | 50.17 | 50.23 | 49.73 | 49.84 | 4,036,333 | -0.25(-0.49%) |
Apr 08, 2013 | 49.78 | 50.25 | 49.75 | 50.08 | 3,974,914 | +0.30(+0.60%) |
Apr 05, 2013 | 49.37 | 49.81 | 49.07 | 49.78 | 5,256,050 | +0.04(+0.09%) |
Apr 04, 2013 | 49.31 | 49.77 | 49.31 | 49.74 | 4,896,200 | +0.59(+1.19%) |
Apr 03, 2013 | 49.17 | 49.58 | 48.84 | 49.16 | 8,486,077 | -0.61(-1.23%) |
Apr 02, 2013 | 49.86 | 49.97 | 49.39 | 49.77 | 3,989,107 | +0.12(+0.25%) |
Apr 01, 2013 | 49.39 | 49.77 | 49.35 | 49.65 | 3,781,319 | +0.15(+0.31%) |
Mar 28, 2013 | 50.03 | 50.20 | 49.39 | 49.50 | 5,507,041 | -0.43(-0.87%) |
Mar 27, 2013 | 49.52 | 50.50 | 49.52 | 49.93 | 6,348,858 | +0.32(+0.64%) |
Mar 26, 2013 | 49.47 | 49.73 | 49.13 | 49.61 | 4,601,570 | +0.14(+0.29%) |
Mar 25, 2013 | 49.70 | 49.81 | 49.29 | 49.47 | 5,891,643 | -0.01(-0.01%) |
Mar 22, 2013 | 49.34 | 49.72 | 49.20 | 49.47 | 4,379,914 | +0.27(+0.54%) |
Mar 21, 2013 | 49.26 | 49.37 | 48.75 | 49.21 | 6,623,678 | -0.34(-0.69%) |
Mar 20, 2013 | 48.43 | 49.80 | 48.37 | 49.55 | 10,960,559 | +1.49(+3.10%) |
Mar 19, 2013 | 48.45 | 48.58 | 47.70 | 48.06 | 5,618,852 | -0.22(-0.45%) |
Mar 18, 2013 | 48.10 | 48.49 | 47.94 | 48.27 | 4,941,949 | -0.03(-0.06%) |
Mar 15, 2013 | 48.48 | 48.66 | 48.10 | 48.30 | 8,239,112 | -0.39(-0.80%) |
Mar 14, 2013 | 48.81 | 48.81 | 48.35 | 48.69 | 4,564,091 | -0.07(-0.13%) |
Mar 13, 2013 | 48.30 | 48.79 | 48.16 | 48.76 | 5,028,580 | +0.23(+0.48%) |
Mar 12, 2013 | 48.58 | 48.85 | 48.43 | 48.53 | 5,726,529 | -0.17(-0.34%) |
Mar 11, 2013 | 47.98 | 48.71 | 47.64 | 48.69 | 6,895,368 | +0.72(+1.49%) |
Mar 08, 2013 | 47.80 | 48.06 | 47.51 | 47.98 | 5,293,722 | +0.36(+0.76%) |
Mar 07, 2013 | 47.88 | 47.90 | 47.49 | 47.62 | 5,556,972 | -0.20(-0.41%) |
Mar 06, 2013 | 48.24 | 48.37 | 47.75 | 47.81 | 5,949,243 | -0.40(-0.84%) |
Mar 05, 2013 | 48.09 | 48.33 | 47.60 | 48.22 | 8,197,637 | +0.17(+0.36%) |
Mar 04, 2013 | 46.91 | 48.39 | 46.75 | 48.04 | 17,098,598 | +1.67(+3.60%) |
Mar 01, 2013 | 45.71 | 46.56 | 45.71 | 46.37 | 9,039,047 | +0.85(+1.86%) |
Feb 28, 2013 | 45.36 | 46.34 | 45.16 | 45.53 | 11,710,959 | -0.12(-0.25%) |
Feb 27, 2013 | 45.06 | 46.10 | 44.60 | 45.64 | 18,841,952 | -0.67(-1.45%) |
Feb 26, 2013 | 45.63 | 46.49 | 45.59 | 46.31 | 11,197,164 | +0.84(+1.84%) |
Feb 25, 2013 | 46.01 | 46.13 | 45.48 | 45.48 | 8,542,858 | -0.51(-1.12%) |
Feb 22, 2013 | 45.90 | 46.20 | 45.54 | 45.99 | 7,390,577 | +0.14(+0.32%) |
Feb 21, 2013 | 45.32 | 46.19 | 45.21 | 45.84 | 9,987,343 | +0.54(+1.20%) |
Feb 20, 2013 | 44.82 | 45.71 | 44.56 | 45.30 | 9,074,253 | +0.56(+1.26%) |
Feb 19, 2013 | 44.68 | 44.88 | 44.43 | 44.74 | 9,517,866 | +0.12(+0.26%) |
Feb 15, 2013 | 45.16 | 45.27 | 43.92 | 44.62 | 20,211,118 | -0.74(-1.63%) |
Feb 14, 2013 | 45.07 | 45.53 | 44.99 | 45.36 | 7,444,563 | +0.29(+0.64%) |
Feb 13, 2013 | 45.29 | 45.50 | 44.88 | 45.07 | 6,686,002 | -0.03(-0.06%) |
Feb 12, 2013 | 44.99 | 45.18 | 44.82 | 45.10 | 4,700,352 | +0.04(+0.10%) |
Feb 11, 2013 | 44.92 | 45.06 | 44.47 | 45.06 | 4,891,536 | +0.13(+0.29%) |
Feb 08, 2013 | 44.71 | 45.30 | 44.71 | 44.93 | 5,753,486 | +0.14(+0.31%) |
Feb 07, 2013 | 45.01 | 45.20 | 44.57 | 44.79 | 8,390,975 | -0.28(-0.62%) |
Feb 06, 2013 | 44.68 | 45.19 | 44.50 | 45.07 | 8,428,754 | +1.32(+3.02%) |
Feb 04, 2013 | 43.86 | 43.93 | 43.38 | 43.75 | 5,681,942 | -0.22(-0.49%) |
Feb 01, 2013 | 43.81 | 44.26 | 43.73 | 43.96 | 6,548,517 | +0.53(+1.22%) |
Jan 31, 2013 | 43.73 | 43.99 | 43.43 | 43.43 | 7,392,299 | -0.41(-0.93%) |
Jan 30, 2013 | 44.16 | 44.23 | 43.76 | 43.84 | 5,069,979 | -0.26(-0.59%) |
Jan 29, 2013 | 43.99 | 44.37 | 43.83 | 44.10 | 5,140,119 | +0.15(+0.34%) |
Jan 28, 2013 | 44.27 | 44.32 | 43.68 | 43.95 | 5,406,304 | -0.29(-0.67%) |
Jan 25, 2013 | 44.58 | 44.66 | 44.11 | 44.25 | 6,331,351 | -0.23(-0.52%) |
Jan 24, 2013 | 44.07 | 44.67 | 44.02 | 44.48 | 6,737,446 | +0.59(+1.34%) |
Jan 23, 2013 | 44.07 | 44.27 | 43.71 | 43.89 | 5,002,421 | -0.32(-0.73%) |
Jan 22, 2013 | 44.24 | 44.35 | 44.07 | 44.21 | 3,439,990 | -0.03(-0.06%) |
Jan 18, 2013 | 44.21 | 44.35 | 44.07 | 44.24 | 5,111,871 | +0.05(+0.11%) |
Jan 17, 2013 | 44.22 | 44.42 | 44.03 | 44.19 | 5,004,479 | +0.10(+0.23%) |
Jan 16, 2013 | 43.84 | 44.25 | 43.77 | 44.09 | 5,831,291 | +0.17(+0.38%) |
Jan 15, 2013 | 43.43 | 44.22 | 43.25 | 43.92 | 6,526,305 | +0.50(+1.16%) |
Jan 14, 2013 | 43.13 | 43.50 | 42.94 | 43.42 | 6,182,167 | +0.23(+0.53%) |
Jan 11, 2013 | 43.26 | 43.52 | 43.13 | 43.19 | 6,233,709 | -0.17(-0.40%) |
Jan 10, 2013 | 43.41 | 43.48 | 43.06 | 43.36 | 6,603,222 | +0.09(+0.22%) |
Jan 09, 2013 | 43.66 | 43.69 | 43.24 | 43.27 | 6,163,504 | -0.33(-0.76%) |
Jan 08, 2013 | 43.93 | 43.94 | 43.35 | 43.60 | 6,859,312 | -0.47(-1.08%) |
Jan 07, 2013 | 43.51 | 44.17 | 43.40 | 44.07 | 6,810,371 | +0.52(+1.19%) |
Jan 04, 2013 | 43.66 | 43.71 | 43.07 | 43.55 | 7,301,050 | +0.30(+0.70%) |
Jan 03, 2013 | 43.53 | 43.70 | 42.75 | 43.25 | 14,835,758 | +0.96(+2.28%) |
Jan 02, 2013 | 42.37 | 42.54 | 41.71 | 42.29 | 13,246,615 | -0.25(-0.59%) |
Dec 31, 2012 | 42.06 | 42.56 | 41.92 | 42.54 | 5,439,346 | +0.43(+1.02%) |
Dec 28, 2012 | 42.22 | 42.86 | 42.09 | 42.11 | 4,839,024 | -0.26(-0.61%) |
Dec 27, 2012 | 42.47 | 42.64 | 42.05 | 42.37 | 5,179,710 | -0.20(-0.47%) |
Dec 26, 2012 | 42.76 | 42.81 | 42.19 | 42.57 | 6,497,463 | -0.24(-0.55%) |
Dec 24, 2012 | 42.82 | 43.01 | 42.74 | 42.81 | 2,384,460 | -0.04(-0.10%) |
Dec 21, 2012 | 43.23 | 43.32 | 42.71 | 42.85 | 12,061,507 | -0.55(-1.26%) |
Dec 20, 2012 | 43.64 | 43.88 | 43.04 | 43.40 | 11,375,557 | -0.83(-1.89%) |
Dec 19, 2012 | 44.68 | 44.78 | 44.22 | 44.23 | 6,482,079 | -0.55(-1.22%) |
Dec 18, 2012 | 43.99 | 44.78 | 43.96 | 44.78 | 7,159,969 | +0.86(+1.95%) |
Dec 17, 2012 | 43.53 | 43.98 | 43.24 | 43.92 | 6,854,695 | +0.42(+0.98%) |
Dec 14, 2012 | 43.84 | 44.07 | 43.48 | 43.50 | 4,685,912 | -0.54(-1.22%) |
Dec 13, 2012 | 43.61 | 44.17 | 43.54 | 44.04 | 5,888,356 | +0.51(+1.17%) |
Dec 12, 2012 | 44.20 | 44.38 | 43.46 | 43.53 | 11,557,979 | -0.64(-1.45%) |
Dec 11, 2012 | 44.58 | 44.76 | 44.02 | 44.17 | 8,852,687 | -0.38(-0.86%) |
Dec 10, 2012 | 44.71 | 44.77 | 44.37 | 44.55 | 5,427,071 | -0.23(-0.51%) |
Dec 07, 2012 | 44.84 | 44.86 | 44.48 | 44.78 | 5,055,332 | +0.06(+0.13%) |
Dec 06, 2012 | 44.63 | 44.94 | 44.36 | 44.72 | 4,569,970 | +0.12(+0.26%) |
Dec 05, 2012 | 44.61 | 44.79 | 44.06 | 44.60 | 8,375,150 | +0.04(+0.08%) |
Dec 04, 2012 | 44.80 | 44.80 | 44.11 | 44.57 | 6,358,172 | -0.82(-1.81%) |
Nov 30, 2012 | 45.06 | 45.47 | 44.63 | 45.39 | 8,409,760 | +0.24(+0.54%) |
Nov 29, 2012 | 43.99 | 45.19 | 43.99 | 45.14 | 12,392,272 | -0.01(-0.03%) |
Nov 28, 2012 | 44.94 | 45.28 | 44.77 | 45.16 | 6,803,820 | +0.17(+0.38%) |
Nov 27, 2012 | 45.20 | 45.57 | 44.95 | 44.99 | 7,009,882 | -0.15(-0.33%) |
Nov 26, 2012 | 46.10 | 46.10 | 45.00 | 45.13 | 9,039,801 | -1.23(-2.64%) |
Nov 23, 2012 | 46.09 | 46.37 | 45.79 | 46.36 | 2,530,089 | +0.55(+1.19%) |
Nov 21, 2012 | 45.32 | 45.88 | 45.22 | 45.81 | 6,186,255 | +0.52(+1.14%) |
Nov 20, 2012 | 45.29 | 45.38 | 44.96 | 45.29 | 6,555,308 | -0.01(-0.02%) |
Nov 19, 2012 | 45.21 | 45.47 | 45.03 | 45.30 | 7,496,922 | +0.63(+1.40%) |
Nov 16, 2012 | 44.58 | 44.79 | 44.24 | 44.68 | 5,397,495 | +0.04(+0.10%) |
Nov 15, 2012 | 44.48 | 45.02 | 43.70 | 44.63 | 12,444,982 | +0.76(+1.73%) |
Nov 14, 2012 | 44.40 | 44.81 | 43.62 | 43.88 | 7,732,231 | -0.51(-1.14%) |
Nov 13, 2012 | 44.20 | 44.98 | 44.07 | 44.38 | 5,060,707 | +0.08(+0.18%) |
Nov 12, 2012 | 44.35 | 44.53 | 44.04 | 44.30 | 3,211,189 | -0.03(-0.06%) |
Nov 09, 2012 | 44.10 | 44.63 | 43.97 | 44.33 | 5,544,778 | +0.14(+0.32%) |
Nov 08, 2012 | 44.97 | 45.13 | 44.19 | 44.19 | 6,391,549 | -0.69(-1.54%) |
Nov 07, 2012 | 45.05 | 45.19 | 44.55 | 44.88 | 7,076,833 | -0.43(-0.95%) |
Nov 06, 2012 | 45.56 | 45.68 | 45.25 | 45.31 | 5,602,913 | -0.01(-0.02%) |
Nov 05, 2012 | 45.16 | 45.47 | 45.09 | 45.32 | 5,569,403 | +0.49(+1.10%) |
Nov 02, 2012 | 45.27 | 45.34 | 44.76 | 44.83 | 5,192,997 | -0.16(-0.37%) |
Nov 01, 2012 | 45.01 | 45.56 | 44.81 | 44.99 | 8,612,004 | -0.58(-1.27%) |
Oct 31, 2012 | 45.88 | 45.88 | 45.23 | 45.57 | 8,166,222 | -0.12(-0.27%) |
Oct 26, 2012 | 45.34 | 45.69 | 45.69 | 45.69 | 7,425,182 | +0.57(+1.27%) |
Oct 25, 2012 | 45.10 | 45.23 | 44.78 | 45.12 | 4,832,697 | +0.21(+0.46%) |
Oct 24, 2012 | 44.97 | 45.01 | 44.69 | 44.91 | 4,612,709 | +0.14(+0.30%) |
Oct 23, 2012 | 44.23 | 44.98 | 44.11 | 44.78 | 7,496,973 | +0.29(+0.66%) |
Oct 19, 2012 | 44.94 | 45.05 | 44.20 | 44.48 | 5,289,454 | -0.51(-1.13%) |
Oct 18, 2012 | 45.12 | 45.38 | 44.69 | 44.99 | 3,657,463 | -0.07(-0.16%) |
Oct 17, 2012 | 45.03 | 45.33 | 44.66 | 45.06 | 4,715,226 | +0.10(+0.22%) |
Oct 16, 2012 | 44.50 | 45.03 | 44.40 | 44.96 | 5,380,815 | +0.78(+1.76%) |
Oct 15, 2012 | 44.04 | 44.33 | 43.83 | 44.18 | 4,502,000 | +0.21(+0.47%) |
Oct 12, 2012 | 43.83 | 44.38 | 43.80 | 43.98 | 6,049,132 | +0.19(+0.44%) |
Oct 11, 2012 | 45.11 | 45.12 | 43.76 | 43.78 | 7,352,475 | -1.01(-2.25%) |
Oct 10, 2012 | 45.03 | 45.30 | 44.76 | 44.79 | 4,805,686 | -0.16(-0.37%) |
Oct 09, 2012 | 45.68 | 45.79 | 44.96 | 44.96 | 3,036,479 | -0.79(-1.72%) |
Oct 08, 2012 | 45.79 | 45.89 | 45.55 | 45.74 | 3,301,540 | -0.14(-0.30%) |
Oct 05, 2012 | 45.75 | 46.04 | 45.71 | 45.88 | 5,318,889 | +0.38(+0.83%) |
Oct 04, 2012 | 45.61 | 45.78 | 45.27 | 45.50 | 5,630,254 | +0.40(+0.89%) |
Oct 03, 2012 | 45.18 | 45.38 | 45.03 | 45.10 | 5,694,962 | +0.08(+0.17%) |
Oct 02, 2012 | 45.15 | 45.39 | 44.87 | 45.02 | 4,144,013 | -0.01(-0.02%) |
Oct 01, 2012 | 45.16 | 45.63 | 44.91 | 45.03 | 5,887,226 | -0.34(-0.76%) |
Sep 28, 2012 | 45.41 | 45.66 | 45.02 | 45.37 | 5,634,427 | -0.09(-0.19%) |
Sep 27, 2012 | 45.53 | 45.61 | 44.64 | 45.46 | 9,010,660 | -0.17(-0.38%) |
Sep 26, 2012 | 46.01 | 46.06 | 45.58 | 45.63 | 4,864,597 | -0.39(-0.85%) |
Sep 25, 2012 | 46.86 | 46.89 | 46.01 | 46.02 | 4,357,422 | -0.55(-1.18%) |
Sep 24, 2012 | 46.69 | 46.76 | 46.46 | 46.57 | 3,559,072 | -0.21(-0.44%) |
Sep 21, 2012 | 46.81 | 47.04 | 46.65 | 46.78 | 5,827,912 | +0.03(+0.06%) |
Sep 20, 2012 | 46.41 | 46.89 | 46.14 | 46.75 | 4,522,687 | +0.28(+0.60%) |
Sep 19, 2012 | 45.99 | 46.74 | 45.96 | 46.47 | 4,759,902 | +0.52(+1.14%) |
Sep 18, 2012 | 45.93 | 46.00 | 45.54 | 45.95 | 5,386,451 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.28 | 45.88 | 46.04 | 5,751,303 | -0.19(-0.40%) |
Sep 14, 2012 | 46.53 | 46.53 | 46.01 | 46.23 | 6,267,906 | -0.28(-0.60%) |
Sep 13, 2012 | 45.91 | 46.54 | 45.86 | 46.51 | 3,826,005 | +0.49(+1.06%) |
Sep 12, 2012 | 46.11 | 46.35 | 45.84 | 46.02 | 3,229,464 | -0.07(-0.16%) |
Sep 11, 2012 | 46.16 | 46.21 | 45.94 | 46.09 | 4,806,667 | -0.23(-0.49%) |
Sep 10, 2012 | 45.93 | 46.41 | 45.77 | 46.32 | 5,364,077 | +0.57(+1.25%) |
Sep 07, 2012 | 46.36 | 46.44 | 45.66 | 45.75 | 5,422,011 | -0.61(-1.33%) |
Sep 06, 2012 | 45.78 | 46.36 | 45.64 | 46.36 | 4,186,984 | +0.81(+1.77%) |
Sep 05, 2012 | 45.71 | 45.90 | 45.40 | 45.56 | 3,701,804 | -0.08(-0.17%) |