Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.94 | 46.04 | 45.86 | 45.98 | 5,695,923 | +0.12(+0.25%) |
Aug 29, 2013 | 45.91 | 46.12 | 45.79 | 45.87 | 5,606,061 | -0.09(-0.19%) |
Aug 28, 2013 | 45.96 | 46.17 | 45.87 | 45.95 | 5,724,378 | +0.01(+0.02%) |
Aug 27, 2013 | 46.17 | 46.39 | 45.90 | 45.95 | 7,987,841 | -0.63(-1.36%) |
Aug 26, 2013 | 46.87 | 47.14 | 46.56 | 46.58 | 6,220,752 | -0.16(-0.34%) |
Aug 23, 2013 | 46.95 | 47.04 | 46.57 | 46.74 | 8,982,727 | +0.08(+0.17%) |
Aug 22, 2013 | 47.17 | 47.49 | 46.53 | 46.66 | 14,012,596 | -0.92(-1.92%) |
Aug 21, 2013 | 48.24 | 48.61 | 47.31 | 47.57 | 20,991,418 | -1.78(-3.61%) |
Aug 20, 2013 | 49.56 | 49.84 | 49.35 | 49.35 | 8,879,022 | -0.21(-0.42%) |
Aug 19, 2013 | 49.56 | 49.93 | 49.50 | 49.56 | 5,313,186 | +0.07(+0.13%) |
Aug 16, 2013 | 49.67 | 49.83 | 49.46 | 49.50 | 6,054,502 | -0.36(-0.72%) |
Aug 15, 2013 | 50.02 | 50.16 | 49.61 | 49.86 | 7,965,767 | -0.69(-1.37%) |
Aug 14, 2013 | 51.02 | 51.12 | 50.49 | 50.55 | 7,231,131 | -0.83(-1.62%) |
Aug 13, 2013 | 51.09 | 51.43 | 50.85 | 51.38 | 4,326,571 | +0.31(+0.61%) |
Aug 12, 2013 | 50.87 | 51.20 | 50.75 | 51.07 | 3,132,139 | +0.03(+0.06%) |
Aug 09, 2013 | 51.40 | 51.41 | 50.82 | 51.04 | 3,300,842 | -0.36(-0.70%) |
Aug 08, 2013 | 51.74 | 51.74 | 51.10 | 51.40 | 5,147,152 | -0.33(-0.64%) |
Aug 07, 2013 | 51.75 | 51.86 | 51.09 | 51.73 | 3,514,877 | -0.08(-0.15%) |
Aug 06, 2013 | 51.87 | 51.92 | 51.11 | 51.81 | 4,459,896 | -0.14(-0.28%) |
Aug 05, 2013 | 51.61 | 52.02 | 51.45 | 51.96 | 4,258,324 | +0.35(+0.69%) |
Aug 02, 2013 | 51.62 | 51.66 | 51.50 | 51.60 | 7,695,696 | -0.06(-0.11%) |
Aug 01, 2013 | 51.74 | 51.91 | 51.56 | 51.66 | 5,123,458 | +0.24(+0.46%) |
Jul 31, 2013 | 51.68 | 51.89 | 51.28 | 51.42 | 5,691,961 | -0.12(-0.24%) |
Jul 30, 2013 | 51.70 | 52.00 | 51.53 | 51.55 | 4,035,966 | -0.07(-0.13%) |
Jul 29, 2013 | 51.65 | 51.72 | 51.19 | 51.61 | 3,448,726 | +0.04(+0.07%) |
Jul 26, 2013 | 51.66 | 51.67 | 50.92 | 51.58 | 5,640,795 | -0.26(-0.50%) |
Jul 25, 2013 | 52.74 | 52.80 | 51.37 | 51.84 | 7,744,457 | -1.08(-2.05%) |
Jul 24, 2013 | 52.98 | 53.05 | 52.71 | 52.92 | 3,699,315 | +0.05(+0.10%) |
Jul 23, 2013 | 52.69 | 52.95 | 52.55 | 52.87 | 3,765,199 | +0.16(+0.30%) |
Jul 22, 2013 | 52.54 | 52.75 | 52.36 | 52.71 | 3,184,562 | +0.35(+0.66%) |
Jul 19, 2013 | 52.36 | 52.56 | 52.24 | 52.36 | 5,662,857 | +0.09(+0.18%) |
Jul 18, 2013 | 52.50 | 52.69 | 52.11 | 52.27 | 3,466,438 | -0.11(-0.21%) |
Jul 17, 2013 | 52.06 | 52.40 | 51.97 | 52.38 | 2,774,913 | +0.36(+0.69%) |
Jul 16, 2013 | 52.30 | 52.40 | 51.97 | 52.02 | 3,000,566 | -0.20(-0.39%) |
Jul 15, 2013 | 52.31 | 52.43 | 52.07 | 52.22 | 2,973,713 | -0.15(-0.29%) |
Jul 12, 2013 | 51.86 | 52.37 | 51.75 | 52.37 | 3,758,155 | -0.01(-0.01%) |
Jul 11, 2013 | 52.28 | 52.64 | 52.04 | 52.38 | 4,487,910 | +0.39(+0.75%) |
Jul 10, 2013 | 51.84 | 52.13 | 51.54 | 51.99 | 3,634,658 | +0.19(+0.36%) |
Jul 09, 2013 | 51.40 | 51.94 | 51.37 | 51.80 | 5,444,164 | +0.43(+0.83%) |
Jul 08, 2013 | 50.85 | 51.40 | 50.77 | 51.37 | 5,186,315 | +0.67(+1.32%) |
Jul 05, 2013 | 50.42 | 50.85 | 50.26 | 50.70 | 3,162,349 | +0.63(+1.25%) |
Jul 03, 2013 | 49.93 | 50.13 | 49.77 | 50.07 | 2,203,535 | -0.13(-0.26%) |
Jul 02, 2013 | 50.07 | 50.78 | 50.01 | 50.20 | 4,382,295 | +0.17(+0.33%) |
Jul 01, 2013 | 49.94 | 50.57 | 49.88 | 50.04 | 3,656,566 | +0.34(+0.68%) |
Jun 28, 2013 | 49.54 | 49.94 | 49.46 | 49.70 | 10,697,285 | +0.05(+0.10%) |
Jun 27, 2013 | 50.20 | 50.26 | 49.49 | 49.65 | 6,858,528 | -0.24(-0.48%) |
Jun 26, 2013 | 50.16 | 50.17 | 49.68 | 49.89 | 5,143,470 | -0.01(-0.01%) |
Jun 25, 2013 | 49.53 | 50.06 | 49.42 | 49.89 | 4,971,337 | +0.61(+1.23%) |
Jun 24, 2013 | 49.22 | 49.61 | 49.13 | 49.29 | 5,542,209 | -0.39(-0.78%) |
Jun 21, 2013 | 49.87 | 50.00 | 49.31 | 49.68 | 6,841,488 | +0.12(+0.25%) |
Jun 20, 2013 | 49.37 | 49.87 | 49.35 | 49.56 | 7,807,083 | -0.16(-0.32%) |
Jun 19, 2013 | 50.63 | 50.76 | 49.62 | 49.71 | 6,833,200 | -0.92(-1.82%) |
Jun 18, 2013 | 50.41 | 50.68 | 50.23 | 50.64 | 3,265,883 | +0.22(+0.43%) |
Jun 17, 2013 | 49.87 | 50.53 | 49.87 | 50.42 | 4,266,973 | +0.60(+1.20%) |
Jun 14, 2013 | 50.07 | 50.26 | 49.76 | 49.82 | 5,477,588 | -0.40(-0.80%) |
Jun 13, 2013 | 50.11 | 50.39 | 49.88 | 50.23 | 4,410,840 | +0.12(+0.23%) |
Jun 12, 2013 | 50.77 | 50.99 | 49.89 | 50.11 | 5,686,350 | -0.41(-0.81%) |
Jun 11, 2013 | 50.20 | 50.93 | 50.19 | 50.52 | 4,000,591 | +0.09(+0.17%) |
Jun 10, 2013 | 50.76 | 51.06 | 50.31 | 50.44 | 5,873,527 | -0.35(-0.68%) |
Jun 07, 2013 | 50.88 | 51.16 | 50.44 | 50.78 | 7,086,799 | +0.07(+0.14%) |
Jun 06, 2013 | 50.71 | 50.72 | 50.20 | 50.71 | 7,703,313 | +0.06(+0.13%) |
Jun 05, 2013 | 51.66 | 51.78 | 50.41 | 50.65 | 7,716,010 | -0.97(-1.87%) |
Jun 04, 2013 | 51.87 | 52.52 | 51.51 | 51.61 | 11,126,985 | +0.33(+0.65%) |
Jun 03, 2013 | 50.16 | 51.34 | 50.12 | 51.28 | 8,233,481 | +1.12(+2.23%) |
May 31, 2013 | 50.32 | 50.94 | 50.13 | 50.16 | 7,833,342 | -0.23(-0.46%) |
May 30, 2013 | 50.15 | 50.92 | 50.12 | 50.39 | 6,618,474 | +0.29(+0.58%) |
May 29, 2013 | 50.07 | 50.44 | 49.94 | 50.10 | 6,704,321 | -0.06(-0.13%) |
May 28, 2013 | 50.74 | 51.27 | 49.97 | 50.17 | 8,533,659 | -0.15(-0.30%) |
May 24, 2013 | 49.42 | 50.33 | 49.27 | 50.32 | 7,499,147 | +0.76(+1.53%) |
May 23, 2013 | 48.90 | 50.00 | 48.81 | 49.56 | 11,800,079 | +0.19(+0.39%) |
May 22, 2013 | 50.17 | 50.31 | 48.78 | 49.37 | 22,448,854 | -2.06(-4.01%) |
May 21, 2013 | 51.01 | 51.90 | 50.84 | 51.43 | 7,464,488 | +0.44(+0.86%) |
May 20, 2013 | 51.18 | 51.32 | 50.75 | 50.99 | 3,387,478 | -0.30(-0.58%) |
May 17, 2013 | 50.54 | 51.42 | 50.54 | 51.29 | 6,104,157 | +0.77(+1.51%) |
May 16, 2013 | 50.40 | 50.77 | 50.28 | 50.52 | 5,634,521 | -0.28(-0.55%) |
May 15, 2013 | 50.21 | 50.87 | 50.17 | 50.80 | 7,172,811 | +0.69(+1.37%) |
May 13, 2013 | 50.14 | 50.30 | 49.84 | 50.12 | 3,987,574 | +0.04(+0.09%) |
May 10, 2013 | 49.49 | 50.07 | 49.47 | 50.07 | 5,564,541 | +0.19(+0.37%) |
May 09, 2013 | 50.19 | 50.32 | 49.81 | 49.89 | 5,095,896 | -0.23(-0.46%) |
May 08, 2013 | 50.58 | 50.58 | 49.95 | 50.12 | 5,210,227 | -0.54(-1.06%) |
May 07, 2013 | 50.43 | 50.80 | 50.30 | 50.66 | 4,216,909 | +0.37(+0.74%) |
May 06, 2013 | 50.52 | 50.52 | 50.07 | 50.28 | 4,274,684 | -0.34(-0.67%) |
May 03, 2013 | 50.02 | 50.77 | 49.68 | 50.62 | 6,827,414 | +0.94(+1.89%) |
May 02, 2013 | 49.93 | 50.08 | 49.36 | 49.68 | 13,136,461 | -0.97(-1.91%) |
May 01, 2013 | 50.58 | 50.86 | 50.50 | 50.65 | 3,343,498 | -0.01(-0.03%) |
Apr 30, 2013 | 50.65 | 50.72 | 50.35 | 50.66 | 4,007,613 | -0.06(-0.11%) |
Apr 29, 2013 | 50.69 | 50.80 | 50.53 | 50.72 | 3,196,310 | +0.09(+0.17%) |
Apr 26, 2013 | 50.65 | 50.84 | 50.59 | 50.63 | 3,501,402 | -0.11(-0.21%) |
Apr 25, 2013 | 50.23 | 50.97 | 50.15 | 50.74 | 4,619,067 | +0.69(+1.38%) |
Apr 24, 2013 | 50.19 | 50.62 | 49.77 | 50.05 | 5,339,739 | +0.01(+0.03%) |
Apr 23, 2013 | 49.69 | 50.20 | 49.61 | 50.04 | 4,581,484 | +0.42(+0.85%) |
Apr 22, 2013 | 49.49 | 49.68 | 49.08 | 49.62 | 3,890,377 | +0.04(+0.09%) |
Apr 19, 2013 | 49.41 | 49.70 | 48.91 | 49.57 | 5,674,833 | +0.54(+1.10%) |
Apr 18, 2013 | 49.35 | 49.44 | 48.69 | 49.03 | 5,546,030 | -0.34(-0.68%) |
Apr 17, 2013 | 49.10 | 49.49 | 48.91 | 49.37 | 6,540,732 | +0.27(+0.56%) |
Apr 16, 2013 | 48.57 | 49.31 | 48.39 | 49.10 | 10,151,630 | -0.07(-0.15%) |
Apr 15, 2013 | 49.68 | 50.02 | 49.16 | 49.17 | 4,243,085 | -0.73(-1.45%) |
Apr 12, 2013 | 49.57 | 50.06 | 49.57 | 49.90 | 3,184,709 | +0.27(+0.54%) |
Apr 11, 2013 | 49.60 | 50.20 | 49.53 | 49.63 | 5,519,023 | +0.19(+0.38%) |
Apr 10, 2013 | 49.55 | 49.72 | 49.31 | 49.44 | 4,356,513 | -0.04(-0.09%) |
Apr 09, 2013 | 49.82 | 49.87 | 49.39 | 49.49 | 4,064,834 | -0.24(-0.49%) |
Apr 08, 2013 | 49.44 | 49.90 | 49.40 | 49.73 | 4,002,981 | +0.29(+0.60%) |
Apr 05, 2013 | 49.02 | 49.46 | 48.72 | 49.44 | 5,293,163 | +0.04(+0.09%) |
Apr 04, 2013 | 48.96 | 49.42 | 48.96 | 49.39 | 4,930,772 | +0.58(+1.19%) |
Apr 03, 2013 | 48.83 | 49.23 | 48.50 | 48.81 | 8,545,997 | -0.61(-1.23%) |
Apr 02, 2013 | 49.51 | 49.62 | 49.05 | 49.42 | 4,017,274 | +0.12(+0.25%) |
Apr 01, 2013 | 49.04 | 49.42 | 49.01 | 49.30 | 3,808,019 | +0.15(+0.31%) |
Mar 28, 2013 | 49.68 | 49.85 | 49.04 | 49.15 | 5,545,926 | -0.43(-0.87%) |
Mar 27, 2013 | 49.18 | 50.15 | 49.18 | 49.58 | 6,393,687 | +0.32(+0.64%) |
Mar 26, 2013 | 49.13 | 49.38 | 48.79 | 49.26 | 4,634,062 | +0.14(+0.29%) |
Mar 25, 2013 | 49.35 | 49.46 | 48.95 | 49.12 | 5,933,244 | -0.01(-0.01%) |
Mar 22, 2013 | 49.00 | 49.37 | 48.85 | 49.13 | 4,410,840 | +0.27(+0.54%) |
Mar 21, 2013 | 48.91 | 49.02 | 48.41 | 48.86 | 6,670,448 | -0.34(-0.69%) |
Mar 20, 2013 | 48.09 | 49.45 | 48.04 | 49.20 | 11,037,952 | +1.48(+3.10%) |
Mar 19, 2013 | 48.11 | 48.24 | 47.36 | 47.72 | 5,658,527 | -0.22(-0.45%) |
Mar 18, 2013 | 47.76 | 48.15 | 47.60 | 47.94 | 4,976,844 | -0.03(-0.06%) |
Mar 15, 2013 | 48.14 | 48.32 | 47.76 | 47.96 | 8,297,289 | -0.39(-0.80%) |
Mar 14, 2013 | 48.47 | 48.47 | 48.01 | 48.35 | 4,596,318 | -0.06(-0.13%) |
Mar 13, 2013 | 47.96 | 48.45 | 47.82 | 48.42 | 5,064,087 | +0.23(+0.48%) |
Mar 12, 2013 | 48.24 | 48.51 | 48.09 | 48.19 | 5,766,964 | -0.17(-0.34%) |
Mar 11, 2013 | 47.64 | 48.37 | 47.31 | 48.35 | 6,944,057 | +0.71(+1.49%) |
Mar 08, 2013 | 47.47 | 47.73 | 47.18 | 47.64 | 5,331,101 | +0.36(+0.76%) |
Mar 07, 2013 | 47.55 | 47.57 | 47.15 | 47.28 | 5,596,210 | -0.19(-0.41%) |
Mar 06, 2013 | 47.91 | 48.04 | 47.42 | 47.48 | 5,991,251 | -0.40(-0.84%) |
Mar 05, 2013 | 47.75 | 47.99 | 47.27 | 47.88 | 8,255,521 | +0.17(+0.36%) |
Mar 04, 2013 | 46.59 | 48.05 | 46.42 | 47.71 | 17,219,332 | +1.66(+3.60%) |
Mar 01, 2013 | 45.39 | 46.23 | 45.39 | 46.05 | 9,102,872 | +0.84(+1.86%) |
Feb 28, 2013 | 45.04 | 46.02 | 44.85 | 45.21 | 11,793,650 | -0.11(-0.25%) |
Feb 27, 2013 | 44.74 | 45.77 | 44.29 | 45.32 | 18,974,996 | -0.67(-1.45%) |
Feb 26, 2013 | 45.31 | 46.17 | 45.27 | 45.99 | 11,276,227 | +0.83(+1.84%) |
Feb 25, 2013 | 45.69 | 45.81 | 45.16 | 45.16 | 8,603,180 | -0.51(-1.12%) |
Feb 22, 2013 | 45.58 | 45.87 | 45.22 | 45.67 | 7,442,762 | +0.14(+0.32%) |
Feb 21, 2013 | 45.01 | 45.87 | 44.89 | 45.52 | 10,057,864 | +0.54(+1.20%) |
Feb 20, 2013 | 44.50 | 45.39 | 44.24 | 44.98 | 9,138,326 | +0.56(+1.26%) |
Feb 19, 2013 | 44.37 | 44.56 | 44.12 | 44.42 | 9,585,072 | +0.11(+0.26%) |
Feb 15, 2013 | 44.84 | 44.95 | 43.61 | 44.31 | 20,353,828 | -0.73(-1.63%) |
Feb 14, 2013 | 44.76 | 45.21 | 44.68 | 45.04 | 7,497,128 | +0.29(+0.64%) |
Feb 13, 2013 | 44.98 | 45.18 | 44.57 | 44.76 | 6,733,211 | -0.03(-0.06%) |
Feb 12, 2013 | 44.68 | 44.86 | 44.51 | 44.78 | 4,733,540 | +0.04(+0.10%) |
Feb 11, 2013 | 44.61 | 44.74 | 44.16 | 44.74 | 4,926,075 | +0.13(+0.29%) |
Feb 08, 2013 | 44.39 | 44.98 | 44.39 | 44.61 | 5,794,110 | +0.14(+0.30%) |
Feb 07, 2013 | 44.69 | 44.88 | 44.26 | 44.48 | 8,450,222 | -0.28(-0.62%) |
Feb 06, 2013 | 44.36 | 44.87 | 44.19 | 44.76 | 8,488,268 | +1.31(+3.02%) |
Feb 04, 2013 | 43.55 | 43.62 | 43.07 | 43.44 | 5,722,061 | -0.21(-0.49%) |
Feb 01, 2013 | 43.51 | 43.95 | 43.42 | 43.66 | 6,594,755 | +0.53(+1.22%) |
Jan 31, 2013 | 43.43 | 43.68 | 43.13 | 43.13 | 7,444,495 | -0.41(-0.93%) |
Jan 30, 2013 | 43.85 | 43.92 | 43.46 | 43.54 | 5,105,777 | -0.26(-0.59%) |
Jan 29, 2013 | 43.68 | 44.06 | 43.52 | 43.79 | 5,176,412 | +0.15(+0.34%) |
Jan 28, 2013 | 43.96 | 44.01 | 43.38 | 43.64 | 5,444,477 | -0.29(-0.67%) |
Jan 25, 2013 | 44.26 | 44.35 | 43.80 | 43.93 | 6,376,056 | -0.23(-0.52%) |
Jan 24, 2013 | 43.76 | 44.36 | 43.71 | 44.16 | 6,785,018 | +0.59(+1.34%) |
Jan 23, 2013 | 43.76 | 43.96 | 43.40 | 43.58 | 5,037,742 | -0.32(-0.73%) |
Jan 22, 2013 | 43.93 | 44.03 | 43.76 | 43.90 | 3,464,279 | -0.03(-0.07%) |
Jan 18, 2013 | 43.90 | 44.04 | 43.76 | 43.93 | 5,147,965 | +0.05(+0.11%) |
Jan 17, 2013 | 43.91 | 44.11 | 43.72 | 43.88 | 5,039,815 | +0.10(+0.23%) |
Jan 16, 2013 | 43.53 | 43.93 | 43.46 | 43.78 | 5,872,465 | +0.16(+0.38%) |
Jan 15, 2013 | 43.13 | 43.91 | 42.95 | 43.61 | 6,572,386 | +0.50(+1.16%) |
Jan 14, 2013 | 42.83 | 43.19 | 42.64 | 43.11 | 6,225,818 | +0.23(+0.53%) |
Jan 11, 2013 | 42.96 | 43.21 | 42.83 | 42.89 | 6,277,724 | -0.17(-0.40%) |
Jan 10, 2013 | 43.11 | 43.17 | 42.76 | 43.06 | 6,649,846 | +0.09(+0.22%) |
Jan 09, 2013 | 43.36 | 43.39 | 42.94 | 42.96 | 6,207,024 | -0.33(-0.76%) |
Jan 08, 2013 | 43.62 | 43.64 | 43.04 | 43.29 | 6,907,745 | -0.47(-1.08%) |
Jan 07, 2013 | 43.21 | 43.86 | 43.10 | 43.76 | 6,858,458 | +0.51(+1.19%) |
Jan 04, 2013 | 43.35 | 43.40 | 42.76 | 43.25 | 7,352,601 | +0.30(+0.70%) |
Jan 03, 2013 | 43.23 | 43.39 | 42.45 | 42.95 | 14,940,511 | +0.96(+2.28%) |
Jan 02, 2013 | 42.08 | 42.24 | 41.41 | 41.99 | 13,340,147 | -0.25(-0.59%) |
Dec 31, 2012 | 41.76 | 42.26 | 41.62 | 42.24 | 5,477,752 | +0.43(+1.02%) |
Dec 28, 2012 | 41.93 | 42.56 | 41.79 | 41.81 | 4,873,191 | -0.26(-0.61%) |
Dec 27, 2012 | 42.17 | 42.34 | 41.76 | 42.07 | 5,216,283 | -0.20(-0.47%) |
Dec 26, 2012 | 42.46 | 42.51 | 41.89 | 42.27 | 6,543,341 | -0.24(-0.55%) |
Dec 24, 2012 | 42.52 | 42.71 | 42.44 | 42.51 | 2,401,297 | -0.04(-0.10%) |
Dec 21, 2012 | 42.93 | 43.01 | 42.41 | 42.55 | 12,146,671 | -0.54(-1.26%) |
Dec 20, 2012 | 43.34 | 43.57 | 42.74 | 43.09 | 11,455,878 | -0.83(-1.89%) |
Dec 19, 2012 | 44.36 | 44.46 | 43.91 | 43.92 | 6,527,847 | -0.54(-1.22%) |
Dec 18, 2012 | 43.68 | 44.46 | 43.66 | 44.46 | 7,210,525 | +0.85(+1.95%) |
Dec 17, 2012 | 43.22 | 43.67 | 42.94 | 43.61 | 6,903,094 | +0.42(+0.98%) |
Dec 14, 2012 | 43.53 | 43.76 | 43.17 | 43.19 | 4,718,998 | -0.54(-1.22%) |
Dec 13, 2012 | 43.30 | 43.86 | 43.24 | 43.73 | 5,929,933 | +0.51(+1.17%) |
Dec 12, 2012 | 43.89 | 44.07 | 43.16 | 43.22 | 11,639,588 | -0.64(-1.45%) |
Dec 11, 2012 | 44.27 | 44.44 | 43.71 | 43.86 | 8,915,194 | -0.38(-0.86%) |
Dec 10, 2012 | 44.39 | 44.46 | 44.06 | 44.23 | 5,465,391 | -0.23(-0.51%) |
Dec 07, 2012 | 44.53 | 44.54 | 44.16 | 44.46 | 5,091,026 | +0.06(+0.13%) |
Dec 06, 2012 | 44.32 | 44.62 | 44.05 | 44.41 | 4,602,238 | +0.11(+0.26%) |
Dec 05, 2012 | 44.30 | 44.48 | 43.75 | 44.29 | 8,434,286 | +0.04(+0.08%) |
Dec 04, 2012 | 44.48 | 44.48 | 43.80 | 44.26 | 6,403,065 | -0.81(-1.81%) |
Nov 30, 2012 | 44.74 | 45.15 | 44.31 | 45.07 | 8,469,140 | +0.24(+0.54%) |
Nov 29, 2012 | 43.69 | 44.87 | 43.69 | 44.83 | 12,479,772 | -0.01(-0.03%) |
Nov 28, 2012 | 44.63 | 44.96 | 44.46 | 44.84 | 6,851,861 | +0.17(+0.38%) |
Nov 27, 2012 | 44.88 | 45.25 | 44.63 | 44.67 | 7,059,377 | -0.15(-0.33%) |
Nov 26, 2012 | 45.78 | 45.78 | 44.68 | 44.82 | 9,103,630 | -1.22(-2.64%) |
Nov 23, 2012 | 45.76 | 46.05 | 45.47 | 46.03 | 2,547,954 | +0.54(+1.19%) |
Nov 21, 2012 | 45.01 | 45.56 | 44.90 | 45.49 | 6,229,935 | +0.51(+1.14%) |
Nov 20, 2012 | 44.98 | 45.06 | 44.64 | 44.98 | 6,601,593 | -0.01(-0.02%) |
Nov 19, 2012 | 44.89 | 45.15 | 44.71 | 44.98 | 7,549,856 | +0.62(+1.40%) |
Nov 16, 2012 | 44.27 | 44.48 | 43.93 | 44.36 | 5,435,607 | +0.04(+0.10%) |
Nov 15, 2012 | 44.17 | 44.70 | 43.40 | 44.32 | 12,532,857 | +0.75(+1.73%) |
Nov 14, 2012 | 44.09 | 44.50 | 43.31 | 43.57 | 7,786,829 | -0.50(-1.14%) |
Nov 13, 2012 | 43.89 | 44.66 | 43.76 | 44.07 | 5,096,441 | +0.08(+0.18%) |
Nov 12, 2012 | 44.04 | 44.22 | 43.73 | 43.99 | 3,233,864 | -0.03(-0.06%) |
Nov 09, 2012 | 43.79 | 44.31 | 43.66 | 44.02 | 5,583,931 | +0.14(+0.32%) |
Nov 08, 2012 | 44.65 | 44.82 | 43.88 | 43.88 | 6,436,680 | -0.69(-1.54%) |
Nov 07, 2012 | 44.73 | 44.87 | 44.24 | 44.57 | 7,126,804 | -0.43(-0.95%) |
Nov 06, 2012 | 45.24 | 45.36 | 44.93 | 44.99 | 5,642,476 | -0.01(-0.02%) |
Nov 05, 2012 | 44.84 | 45.15 | 44.77 | 45.00 | 5,608,729 | +0.49(+1.10%) |
Nov 02, 2012 | 44.95 | 45.02 | 44.44 | 44.51 | 5,229,665 | -0.16(-0.37%) |
Nov 01, 2012 | 44.70 | 45.24 | 44.50 | 44.68 | 8,672,814 | -0.57(-1.27%) |
Oct 31, 2012 | 45.56 | 45.56 | 44.92 | 45.25 | 8,223,884 | -0.12(-0.27%) |
Oct 26, 2012 | 45.02 | 45.37 | 45.37 | 45.37 | 7,477,612 | +0.57(+1.27%) |
Oct 25, 2012 | 44.78 | 44.91 | 44.46 | 44.80 | 4,866,821 | +0.21(+0.46%) |
Oct 24, 2012 | 44.65 | 44.69 | 44.38 | 44.60 | 4,645,279 | +0.13(+0.30%) |
Oct 23, 2012 | 43.92 | 44.66 | 43.80 | 44.46 | 7,549,910 | +0.29(+0.66%) |
Oct 19, 2012 | 44.63 | 44.73 | 43.89 | 44.17 | 5,326,803 | -0.50(-1.13%) |
Oct 18, 2012 | 44.80 | 45.07 | 44.38 | 44.68 | 3,683,288 | -0.07(-0.16%) |
Oct 17, 2012 | 44.71 | 45.02 | 44.35 | 44.75 | 4,748,521 | +0.10(+0.22%) |
Oct 16, 2012 | 44.19 | 44.71 | 44.09 | 44.65 | 5,418,809 | +0.77(+1.76%) |
Oct 15, 2012 | 43.73 | 44.02 | 43.53 | 43.87 | 4,533,789 | +0.21(+0.47%) |
Oct 12, 2012 | 43.53 | 44.07 | 43.49 | 43.67 | 6,091,845 | +0.19(+0.44%) |
Oct 11, 2012 | 44.79 | 44.80 | 43.45 | 43.48 | 7,404,391 | -1.00(-2.25%) |
Oct 10, 2012 | 44.72 | 44.98 | 44.44 | 44.48 | 4,839,620 | -0.16(-0.37%) |
Oct 09, 2012 | 45.36 | 45.47 | 44.64 | 44.64 | 3,057,920 | -0.78(-1.72%) |
Oct 08, 2012 | 45.47 | 45.57 | 45.23 | 45.42 | 3,324,852 | -0.13(-0.30%) |
Oct 05, 2012 | 45.43 | 45.72 | 45.39 | 45.56 | 5,356,446 | +0.38(+0.83%) |
Oct 04, 2012 | 45.29 | 45.46 | 44.95 | 45.18 | 5,670,010 | +0.40(+0.89%) |
Oct 03, 2012 | 44.87 | 45.07 | 44.71 | 44.78 | 5,735,175 | +0.08(+0.17%) |
Oct 02, 2012 | 44.83 | 45.07 | 44.55 | 44.70 | 4,173,274 | -0.01(-0.02%) |
Oct 01, 2012 | 44.85 | 45.31 | 44.60 | 44.71 | 5,928,796 | -0.34(-0.76%) |
Sep 28, 2012 | 45.09 | 45.34 | 44.70 | 45.05 | 5,674,212 | -0.09(-0.19%) |
Sep 27, 2012 | 45.22 | 45.29 | 44.33 | 45.14 | 9,074,285 | -0.17(-0.38%) |
Sep 26, 2012 | 45.68 | 45.74 | 45.26 | 45.31 | 4,898,947 | -0.39(-0.85%) |
Sep 25, 2012 | 46.53 | 46.56 | 45.68 | 45.70 | 4,388,190 | -0.55(-1.18%) |
Sep 24, 2012 | 46.36 | 46.44 | 46.13 | 46.24 | 3,584,203 | -0.21(-0.44%) |
Sep 21, 2012 | 46.49 | 46.71 | 46.32 | 46.45 | 5,869,064 | +0.03(+0.06%) |
Sep 20, 2012 | 46.08 | 46.56 | 45.82 | 46.42 | 4,554,622 | +0.28(+0.60%) |
Sep 19, 2012 | 45.67 | 46.41 | 45.63 | 46.14 | 4,793,512 | +0.52(+1.14%) |
Sep 18, 2012 | 45.61 | 45.68 | 45.22 | 45.63 | 5,424,486 | -0.09(-0.20%) |
Sep 17, 2012 | 45.89 | 45.96 | 45.56 | 45.72 | 5,791,914 | -0.18(-0.40%) |
Sep 14, 2012 | 46.20 | 46.20 | 45.68 | 45.90 | 6,312,164 | -0.28(-0.60%) |
Sep 13, 2012 | 45.58 | 46.21 | 45.53 | 46.18 | 3,853,020 | +0.48(+1.06%) |
Sep 12, 2012 | 45.78 | 46.02 | 45.52 | 45.70 | 3,252,267 | -0.07(-0.16%) |
Sep 11, 2012 | 45.83 | 45.89 | 45.62 | 45.77 | 4,840,607 | -0.23(-0.49%) |
Sep 10, 2012 | 45.61 | 46.09 | 45.45 | 46.00 | 5,401,953 | +0.57(+1.25%) |
Sep 07, 2012 | 46.04 | 46.12 | 45.34 | 45.43 | 5,460,296 | -0.61(-1.33%) |
Sep 06, 2012 | 45.46 | 46.04 | 45.32 | 46.04 | 4,216,549 | +0.80(+1.77%) |
Sep 05, 2012 | 45.39 | 45.58 | 45.08 | 45.24 | 3,727,942 | -0.08(-0.17%) |