Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 61.59 | 63.05 | 61.32 | 62.54 | 845,708 | +1.14(+1.86%) |
Jul 30, 2013 | 61.58 | 61.59 | 60.98 | 61.40 | 468,658 | +0.20(+0.33%) |
Jul 29, 2013 | 61.40 | 62.01 | 61.09 | 61.20 | 398,198 | -0.50(-0.82%) |
Jul 26, 2013 | 61.32 | 61.78 | 60.77 | 61.70 | 738,215 | +0.01(+0.02%) |
Jul 25, 2013 | 61.00 | 61.95 | 60.44 | 61.69 | 776,985 | +0.47(+0.76%) |
Jul 24, 2013 | 60.11 | 62.32 | 60.11 | 61.22 | 1,448,551 | +1.87(+3.15%) |
Jul 23, 2013 | 59.18 | 59.64 | 58.64 | 59.35 | 897,227 | +0.37(+0.63%) |
Jul 22, 2013 | 58.71 | 59.27 | 58.08 | 58.98 | 866,738 | +0.70(+1.21%) |
Jul 19, 2013 | 58.58 | 58.70 | 58.07 | 58.27 | 817,109 | -0.30(-0.52%) |
Jul 18, 2013 | 58.16 | 58.76 | 58.16 | 58.58 | 694,631 | +0.64(+1.10%) |
Jul 17, 2013 | 58.44 | 58.64 | 57.75 | 57.94 | 858,065 | -0.22(-0.38%) |
Jul 16, 2013 | 59.14 | 59.27 | 57.93 | 58.16 | 939,391 | -1.02(-1.73%) |
Jul 15, 2013 | 59.61 | 59.72 | 58.64 | 59.19 | 772,795 | -0.24(-0.40%) |
Jul 12, 2013 | 60.06 | 60.36 | 59.24 | 59.42 | 616,735 | -0.64(-1.06%) |
Jul 11, 2013 | 60.60 | 60.60 | 59.69 | 60.06 | 633,951 | +0.59(+1.00%) |
Jul 10, 2013 | 60.34 | 60.65 | 59.27 | 59.47 | 602,110 | -0.76(-1.26%) |
Jul 09, 2013 | 59.62 | 60.60 | 59.62 | 60.22 | 645,772 | +1.07(+1.81%) |
Jul 08, 2013 | 59.84 | 60.25 | 59.07 | 59.16 | 724,834 | -0.37(-0.62%) |
Jul 05, 2013 | 59.28 | 60.28 | 58.88 | 59.53 | 841,913 | +0.71(+1.21%) |
Jul 03, 2013 | 58.51 | 59.12 | 58.09 | 58.81 | 565,344 | +0.33(+0.57%) |
Jul 02, 2013 | 58.53 | 59.05 | 58.15 | 58.48 | 767,733 | -0.07(-0.13%) |
Jul 01, 2013 | 58.13 | 59.11 | 56.53 | 58.55 | 681,444 | +0.91(+1.57%) |
Jun 28, 2013 | 57.91 | 58.23 | 57.56 | 57.65 | 920,927 | -0.46(-0.79%) |
Jun 27, 2013 | 56.17 | 58.30 | 55.99 | 58.11 | 1,088,947 | +2.38(+4.27%) |
Jun 26, 2013 | 56.08 | 56.39 | 55.45 | 55.73 | 584,694 | +0.36(+0.64%) |
Jun 25, 2013 | 55.61 | 55.94 | 54.89 | 55.37 | 691,405 | +0.31(+0.57%) |
Jun 24, 2013 | 55.41 | 55.64 | 54.22 | 55.06 | 836,501 | -0.99(-1.76%) |
Jun 21, 2013 | 56.79 | 57.00 | 54.93 | 56.05 | 1,228,252 | -0.45(-0.79%) |
Jun 20, 2013 | 58.31 | 58.44 | 55.39 | 56.49 | 1,431,870 | -2.31(-3.92%) |
Jun 19, 2013 | 59.73 | 60.26 | 58.78 | 58.80 | 536,067 | -0.86(-1.44%) |
Jun 18, 2013 | 59.53 | 59.85 | 59.06 | 59.66 | 448,097 | +0.29(+0.49%) |
Jun 17, 2013 | 59.91 | 60.11 | 59.07 | 59.37 | 385,749 | +0.00(+0.00%) |
Jun 14, 2013 | 59.10 | 59.91 | 59.10 | 59.37 | 497,299 | -0.19(-0.32%) |
Jun 13, 2013 | 58.47 | 59.68 | 58.23 | 59.56 | 556,899 | +1.08(+1.84%) |
Jun 12, 2013 | 60.81 | 61.05 | 58.29 | 58.49 | 775,867 | -1.84(-3.05%) |
Jun 11, 2013 | 60.23 | 60.85 | 60.02 | 60.33 | 453,997 | -1.00(-1.63%) |
Jun 10, 2013 | 61.25 | 61.51 | 60.41 | 61.33 | 399,547 | +0.31(+0.51%) |
Jun 07, 2013 | 60.25 | 61.09 | 59.87 | 61.02 | 539,686 | +0.82(+1.37%) |
Jun 06, 2013 | 59.02 | 60.20 | 58.82 | 60.20 | 495,042 | +1.17(+1.98%) |
Jun 05, 2013 | 59.78 | 59.99 | 58.70 | 59.03 | 453,689 | -0.80(-1.34%) |
Jun 04, 2013 | 59.65 | 60.14 | 59.35 | 59.83 | 361,680 | +0.32(+0.53%) |
Jun 03, 2013 | 59.78 | 59.84 | 58.96 | 59.51 | 494,813 | -0.12(-0.20%) |
May 31, 2013 | 60.07 | 60.63 | 59.62 | 59.63 | 596,465 | -0.68(-1.12%) |
May 30, 2013 | 59.97 | 60.73 | 59.97 | 60.31 | 282,628 | +0.35(+0.59%) |
May 29, 2013 | 60.90 | 60.94 | 59.61 | 59.95 | 584,453 | -1.24(-2.02%) |
May 28, 2013 | 61.54 | 62.21 | 61.06 | 61.19 | 592,850 | +0.28(+0.46%) |
May 24, 2013 | 60.15 | 60.94 | 59.89 | 60.91 | 283,184 | +0.43(+0.71%) |
May 23, 2013 | 60.38 | 60.67 | 59.53 | 60.48 | 515,021 | -0.61(-1.00%) |
May 22, 2013 | 62.38 | 62.75 | 60.82 | 61.09 | 640,391 | -1.36(-2.18%) |
May 21, 2013 | 62.49 | 62.57 | 61.87 | 62.46 | 489,547 | +0.27(+0.43%) |
May 20, 2013 | 61.70 | 62.31 | 61.51 | 62.19 | 625,026 | +0.16(+0.26%) |
May 17, 2013 | 61.43 | 62.03 | 61.43 | 62.03 | 612,738 | +0.79(+1.29%) |
May 16, 2013 | 61.26 | 61.48 | 60.93 | 61.24 | 445,824 | -0.07(-0.11%) |
May 15, 2013 | 60.16 | 61.32 | 60.05 | 61.31 | 837,154 | +1.24(+2.06%) |
May 13, 2013 | 60.62 | 60.68 | 59.90 | 60.07 | 417,833 | -0.54(-0.90%) |
May 10, 2013 | 60.34 | 60.65 | 59.89 | 60.62 | 508,941 | +0.30(+0.50%) |
May 09, 2013 | 60.56 | 60.95 | 60.03 | 60.31 | 868,603 | -0.11(-0.18%) |
May 08, 2013 | 59.34 | 60.44 | 59.30 | 60.42 | 961,381 | +1.15(+1.94%) |
May 07, 2013 | 58.69 | 59.68 | 58.52 | 59.28 | 1,029,795 | +0.78(+1.33%) |
May 06, 2013 | 59.16 | 59.61 | 58.36 | 58.49 | 952,320 | -0.60(-1.01%) |
May 03, 2013 | 59.38 | 59.26 | 58.38 | 59.09 | 879,225 | +0.43(+0.74%) |
May 02, 2013 | 58.33 | 58.91 | 58.16 | 58.66 | 738,660 | +0.52(+0.90%) |
May 01, 2013 | 58.90 | 59.26 | 58.05 | 58.13 | 2,500,999 | -0.99(-1.68%) |
Apr 30, 2013 | 60.47 | 60.47 | 58.69 | 59.13 | 1,030,274 | -1.24(-2.06%) |
Apr 29, 2013 | 61.22 | 61.41 | 60.30 | 60.37 | 539,500 | -0.74(-1.22%) |
Apr 26, 2013 | 61.16 | 61.32 | 60.92 | 61.12 | 722,279 | -0.02(-0.04%) |
Apr 25, 2013 | 59.66 | 61.30 | 59.63 | 61.14 | 1,258,214 | +2.16(+3.66%) |
Apr 24, 2013 | 61.09 | 61.09 | 58.60 | 58.98 | 1,155,625 | -2.55(-4.14%) |
Apr 23, 2013 | 60.33 | 61.72 | 60.33 | 61.53 | 974,196 | +1.28(+2.13%) |
Apr 22, 2013 | 59.97 | 60.39 | 59.56 | 60.25 | 772,418 | +0.24(+0.39%) |
Apr 19, 2013 | 60.00 | 60.43 | 59.14 | 60.01 | 745,598 | +0.24(+0.39%) |
Apr 18, 2013 | 59.80 | 60.12 | 59.44 | 59.78 | 716,695 | -0.01(-0.02%) |
Apr 17, 2013 | 60.60 | 60.60 | 59.23 | 59.79 | 489,683 | -1.02(-1.68%) |
Apr 16, 2013 | 59.41 | 60.82 | 59.37 | 60.81 | 551,680 | +1.86(+3.16%) |
Apr 15, 2013 | 60.81 | 60.97 | 58.93 | 58.95 | 563,360 | -1.99(-3.26%) |
Apr 12, 2013 | 60.37 | 61.30 | 60.14 | 60.94 | 605,861 | +0.51(+0.84%) |
Apr 11, 2013 | 59.82 | 61.13 | 59.79 | 60.43 | 816,191 | +0.58(+0.97%) |
Apr 10, 2013 | 59.05 | 59.89 | 58.71 | 59.85 | 476,579 | +0.98(+1.66%) |
Apr 09, 2013 | 59.08 | 59.34 | 58.57 | 58.87 | 453,752 | -0.07(-0.13%) |
Apr 08, 2013 | 58.68 | 59.09 | 58.38 | 58.94 | 348,986 | +0.30(+0.51%) |
Apr 05, 2013 | 57.71 | 58.68 | 57.52 | 58.64 | 566,248 | +0.29(+0.50%) |
Apr 04, 2013 | 58.47 | 58.71 | 58.02 | 58.35 | 429,401 | -0.01(-0.01%) |
Apr 03, 2013 | 59.41 | 59.48 | 57.68 | 58.35 | 808,697 | -0.76(-1.28%) |
Apr 02, 2013 | 59.86 | 60.31 | 58.97 | 59.11 | 632,270 | -0.45(-0.75%) |
Apr 01, 2013 | 60.19 | 60.63 | 59.33 | 59.56 | 487,407 | -0.63(-1.04%) |
Mar 28, 2013 | 60.24 | 60.59 | 59.96 | 60.19 | 610,785 | +0.11(+0.18%) |
Mar 27, 2013 | 59.28 | 60.33 | 59.13 | 60.08 | 643,206 | -0.03(-0.05%) |
Mar 26, 2013 | 59.83 | 60.16 | 59.53 | 60.11 | 573,776 | +0.68(+1.14%) |
Mar 25, 2013 | 59.46 | 60.14 | 59.10 | 59.43 | 697,770 | +0.20(+0.34%) |
Mar 22, 2013 | 58.56 | 59.34 | 57.89 | 59.23 | 613,221 | +0.49(+0.83%) |
Mar 21, 2013 | 58.39 | 59.03 | 57.82 | 58.75 | 813,868 | +0.07(+0.11%) |
Mar 20, 2013 | 57.24 | 58.91 | 57.07 | 58.68 | 1,016,577 | +1.75(+3.08%) |
Mar 19, 2013 | 57.10 | 57.66 | 56.39 | 56.93 | 1,212,186 | -0.15(-0.27%) |
Mar 18, 2013 | 56.41 | 57.36 | 56.26 | 57.08 | 1,019,672 | -0.25(-0.44%) |
Mar 15, 2013 | 57.35 | 57.71 | 57.22 | 57.33 | 1,549,962 | -0.04(-0.06%) |
Mar 14, 2013 | 57.00 | 57.76 | 57.00 | 57.37 | 838,058 | +0.40(+0.71%) |
Mar 13, 2013 | 56.73 | 57.40 | 56.45 | 56.97 | 1,223,323 | +0.57(+1.01%) |
Mar 12, 2013 | 55.67 | 56.63 | 55.38 | 56.40 | 945,221 | +0.80(+1.45%) |
Mar 11, 2013 | 56.69 | 57.24 | 55.04 | 55.59 | 1,980,263 | -2.30(-3.97%) |
Mar 08, 2013 | 57.81 | 58.01 | 57.40 | 57.89 | 776,713 | +0.47(+0.81%) |
Mar 07, 2013 | 58.05 | 58.23 | 56.92 | 57.43 | 1,003,671 | -0.66(-1.13%) |
Mar 06, 2013 | 58.58 | 58.81 | 58.00 | 58.08 | 742,958 | -0.23(-0.39%) |
Mar 05, 2013 | 58.31 | 59.16 | 58.00 | 58.31 | 1,066,214 | +0.11(+0.19%) |
Mar 04, 2013 | 56.69 | 58.24 | 56.69 | 58.20 | 1,154,720 | +1.42(+2.51%) |
Mar 01, 2013 | 56.87 | 57.12 | 56.25 | 56.78 | 899,218 | -0.37(-0.65%) |
Feb 28, 2013 | 57.86 | 58.19 | 57.14 | 57.15 | 743,983 | -0.28(-0.48%) |
Feb 27, 2013 | 56.59 | 57.66 | 56.25 | 57.43 | 614,862 | +0.72(+1.26%) |
Feb 26, 2013 | 56.48 | 56.83 | 56.03 | 56.71 | 402,452 | +0.50(+0.90%) |
Feb 25, 2013 | 57.02 | 57.78 | 56.21 | 56.21 | 786,280 | -0.66(-1.16%) |
Feb 22, 2013 | 56.05 | 56.99 | 55.93 | 56.86 | 647,351 | +1.11(+1.99%) |
Feb 21, 2013 | 56.73 | 56.73 | 55.61 | 55.75 | 700,760 | -0.85(-1.51%) |
Feb 20, 2013 | 57.57 | 57.67 | 56.60 | 56.61 | 1,121,240 | -0.96(-1.67%) |
Feb 19, 2013 | 56.43 | 58.40 | 56.40 | 57.57 | 1,760,720 | +1.18(+2.09%) |
Feb 15, 2013 | 56.18 | 56.64 | 55.99 | 56.40 | 613,920 | +0.13(+0.23%) |
Feb 14, 2013 | 56.56 | 56.84 | 56.21 | 56.26 | 445,510 | -0.47(-0.84%) |
Feb 13, 2013 | 56.25 | 56.86 | 56.13 | 56.74 | 665,784 | +0.54(+0.96%) |
Feb 12, 2013 | 55.40 | 56.35 | 54.95 | 56.20 | 552,968 | +0.69(+1.24%) |
Feb 11, 2013 | 55.81 | 55.99 | 55.43 | 55.51 | 578,166 | -0.30(-0.54%) |
Feb 08, 2013 | 55.51 | 56.45 | 55.45 | 55.81 | 496,786 | +0.31(+0.55%) |
Feb 07, 2013 | 55.33 | 55.88 | 54.95 | 55.51 | 582,703 | -0.07(-0.12%) |
Feb 06, 2013 | 55.36 | 55.72 | 55.29 | 55.57 | 816,328 | -0.46(-0.82%) |
Feb 04, 2013 | 55.81 | 56.25 | 55.59 | 56.03 | 857,920 | -0.05(-0.09%) |
Feb 01, 2013 | 55.99 | 56.54 | 55.37 | 56.08 | 1,099,478 | +0.42(+0.75%) |
Jan 31, 2013 | 53.96 | 55.78 | 53.88 | 55.67 | 1,333,816 | +1.35(+2.49%) |
Jan 30, 2013 | 54.22 | 54.88 | 54.16 | 54.31 | 1,079,115 | +0.44(+0.81%) |
Jan 29, 2013 | 52.77 | 54.17 | 52.67 | 53.88 | 1,498,252 | +2.50(+4.86%) |
Jan 28, 2013 | 51.14 | 51.52 | 50.68 | 51.38 | 709,354 | +0.33(+0.64%) |
Jan 25, 2013 | 50.53 | 51.06 | 50.39 | 51.05 | 721,651 | +0.74(+1.47%) |
Jan 24, 2013 | 50.15 | 50.60 | 50.06 | 50.31 | 931,531 | +0.13(+0.26%) |
Jan 23, 2013 | 49.47 | 50.23 | 49.43 | 50.18 | 518,046 | +0.76(+1.54%) |
Jan 22, 2013 | 49.43 | 49.49 | 49.05 | 49.42 | 231,252 | +0.01(+0.01%) |
Jan 18, 2013 | 48.93 | 49.60 | 48.63 | 49.41 | 315,807 | +0.52(+1.06%) |
Jan 17, 2013 | 48.65 | 49.27 | 48.39 | 48.89 | 681,480 | +0.28(+0.57%) |
Jan 16, 2013 | 47.97 | 48.85 | 47.78 | 48.62 | 530,058 | +0.61(+1.28%) |
Jan 15, 2013 | 47.05 | 48.18 | 46.83 | 48.00 | 491,190 | +0.67(+1.42%) |
Jan 14, 2013 | 46.75 | 47.34 | 46.70 | 47.33 | 560,872 | +0.58(+1.23%) |
Jan 11, 2013 | 46.96 | 47.02 | 46.62 | 46.75 | 478,112 | -0.21(-0.45%) |
Jan 10, 2013 | 47.34 | 47.34 | 46.91 | 46.97 | 602,571 | -0.18(-0.37%) |
Jan 09, 2013 | 47.51 | 47.62 | 47.00 | 47.14 | 736,602 | -0.22(-0.46%) |
Jan 08, 2013 | 47.34 | 47.51 | 47.30 | 47.36 | 611,162 | +0.01(+0.02%) |
Jan 07, 2013 | 47.39 | 47.62 | 47.32 | 47.35 | 812,152 | -0.01(-0.03%) |
Jan 04, 2013 | 47.49 | 47.83 | 47.35 | 47.37 | 621,669 | -0.12(-0.25%) |
Jan 03, 2013 | 46.44 | 47.96 | 46.44 | 47.48 | 741,609 | +0.14(+0.29%) |
Jan 02, 2013 | 47.65 | 47.65 | 46.93 | 47.35 | 568,097 | +0.52(+1.11%) |
Dec 31, 2012 | 45.58 | 46.92 | 45.42 | 46.83 | 360,814 | +1.04(+2.28%) |
Dec 28, 2012 | 45.55 | 46.10 | 45.53 | 45.78 | 419,799 | -0.06(-0.13%) |
Dec 27, 2012 | 45.64 | 45.98 | 45.35 | 45.84 | 295,098 | +0.34(+0.75%) |
Dec 26, 2012 | 46.00 | 46.15 | 45.40 | 45.50 | 433,089 | -0.54(-1.17%) |
Dec 24, 2012 | 46.56 | 46.56 | 45.79 | 46.04 | 346,399 | -0.37(-0.80%) |
Dec 21, 2012 | 46.62 | 47.23 | 46.35 | 46.41 | 1,336,130 | -0.85(-1.81%) |
Dec 20, 2012 | 47.24 | 47.50 | 46.70 | 47.26 | 668,277 | -0.01(-0.02%) |
Dec 19, 2012 | 48.05 | 48.08 | 46.99 | 47.27 | 899,125 | -0.69(-1.43%) |
Dec 18, 2012 | 47.90 | 48.06 | 47.75 | 47.96 | 752,622 | +0.04(+0.09%) |
Dec 17, 2012 | 47.94 | 48.14 | 47.71 | 47.91 | 861,935 | +0.14(+0.29%) |
Dec 14, 2012 | 48.90 | 48.90 | 47.73 | 47.78 | 601,018 | -0.46(-0.95%) |
Dec 13, 2012 | 48.34 | 48.59 | 48.01 | 48.23 | 638,861 | -0.12(-0.26%) |
Dec 12, 2012 | 48.34 | 48.68 | 48.19 | 48.36 | 423,950 | +0.13(+0.27%) |
Dec 11, 2012 | 48.65 | 49.27 | 48.14 | 48.23 | 730,686 | -0.03(-0.06%) |
Dec 10, 2012 | 47.29 | 48.31 | 47.04 | 48.26 | 857,758 | +0.88(+1.86%) |
Dec 07, 2012 | 47.22 | 47.49 | 46.86 | 47.38 | 556,341 | +0.33(+0.69%) |
Dec 06, 2012 | 47.15 | 47.43 | 46.90 | 47.05 | 766,826 | -0.22(-0.46%) |
Dec 05, 2012 | 47.19 | 48.30 | 47.12 | 47.27 | 1,215,523 | +0.60(+1.29%) |
Dec 04, 2012 | 46.90 | 47.19 | 46.43 | 46.66 | 833,011 | -0.45(-0.96%) |
Nov 30, 2012 | 46.99 | 47.37 | 46.78 | 47.12 | 582,074 | +0.09(+0.19%) |
Nov 29, 2012 | 46.85 | 47.09 | 46.55 | 47.03 | 425,914 | +0.30(+0.64%) |
Nov 28, 2012 | 46.19 | 46.79 | 45.76 | 46.73 | 586,210 | +0.25(+0.53%) |
Nov 27, 2012 | 46.74 | 46.90 | 46.43 | 46.48 | 590,092 | -0.35(-0.74%) |
Nov 26, 2012 | 46.92 | 47.04 | 46.44 | 46.83 | 433,848 | -0.32(-0.68%) |
Nov 23, 2012 | 46.75 | 47.26 | 46.75 | 47.15 | 216,586 | +0.61(+1.31%) |
Nov 21, 2012 | 46.55 | 46.85 | 46.23 | 46.54 | 416,828 | +0.14(+0.30%) |
Nov 20, 2012 | 46.05 | 46.59 | 45.75 | 46.40 | 506,850 | -0.08(-0.17%) |
Nov 19, 2012 | 45.88 | 46.76 | 45.88 | 46.48 | 623,683 | +1.08(+2.38%) |
Nov 16, 2012 | 45.26 | 45.54 | 44.79 | 45.40 | 476,357 | +0.12(+0.27%) |
Nov 15, 2012 | 44.87 | 45.65 | 44.72 | 45.28 | 758,945 | +0.41(+0.92%) |
Nov 14, 2012 | 45.55 | 45.78 | 44.74 | 44.86 | 1,081,767 | -0.50(-1.11%) |
Nov 13, 2012 | 44.60 | 45.57 | 44.55 | 45.36 | 892,003 | +0.59(+1.31%) |
Nov 12, 2012 | 44.91 | 45.04 | 44.43 | 44.78 | 453,062 | -0.15(-0.32%) |
Nov 09, 2012 | 44.33 | 45.55 | 44.33 | 44.92 | 997,394 | +0.58(+1.31%) |
Nov 08, 2012 | 44.35 | 45.41 | 44.12 | 44.34 | 545,706 | +0.04(+0.10%) |
Nov 07, 2012 | 45.52 | 45.52 | 43.89 | 44.30 | 710,669 | -1.41(-3.08%) |
Nov 06, 2012 | 45.41 | 45.95 | 45.26 | 45.71 | 487,994 | +0.30(+0.66%) |
Nov 05, 2012 | 44.88 | 45.56 | 44.59 | 45.41 | 575,211 | +0.56(+1.25%) |
Nov 02, 2012 | 45.78 | 45.91 | 44.82 | 44.85 | 565,616 | -0.82(-1.80%) |
Nov 01, 2012 | 43.61 | 46.20 | 43.61 | 45.67 | 1,374,279 | +2.73(+6.36%) |
Oct 31, 2012 | 42.01 | 43.23 | 41.99 | 42.94 | 569,788 | +0.68(+1.62%) |
Oct 26, 2012 | 42.57 | 42.25 | 42.25 | 42.25 | 552,906 | -0.36(-0.85%) |
Oct 25, 2012 | 43.11 | 43.50 | 42.46 | 42.62 | 558,910 | -0.30(-0.69%) |
Oct 24, 2012 | 42.18 | 44.03 | 42.16 | 42.92 | 1,970,048 | +3.52(+8.95%) |
Oct 23, 2012 | 39.78 | 39.78 | 39.18 | 39.39 | 583,760 | -0.84(-2.08%) |
Oct 19, 2012 | 41.05 | 41.14 | 40.18 | 40.23 | 430,608 | -0.96(-2.33%) |
Oct 18, 2012 | 41.13 | 41.41 | 41.05 | 41.19 | 243,991 | -0.06(-0.14%) |
Oct 17, 2012 | 40.21 | 41.55 | 40.15 | 41.24 | 705,134 | +1.06(+2.64%) |
Oct 16, 2012 | 40.09 | 40.62 | 39.93 | 40.18 | 602,265 | +0.15(+0.38%) |
Oct 15, 2012 | 39.52 | 40.20 | 39.41 | 40.03 | 459,398 | +0.64(+1.62%) |
Oct 12, 2012 | 39.76 | 39.85 | 39.26 | 39.39 | 405,275 | -0.31(-0.77%) |
Oct 11, 2012 | 40.52 | 40.59 | 39.60 | 39.70 | 527,082 | -0.56(-1.39%) |
Oct 10, 2012 | 39.78 | 40.30 | 39.59 | 40.26 | 570,076 | +0.47(+1.19%) |
Oct 09, 2012 | 39.99 | 40.18 | 39.60 | 39.78 | 434,419 | -0.29(-0.73%) |
Oct 08, 2012 | 39.59 | 40.10 | 39.38 | 40.08 | 266,514 | +0.35(+0.88%) |
Oct 05, 2012 | 39.91 | 40.14 | 39.62 | 39.73 | 429,190 | +0.01(+0.02%) |
Oct 04, 2012 | 39.54 | 40.00 | 39.35 | 39.72 | 372,965 | +0.33(+0.85%) |
Oct 03, 2012 | 39.09 | 39.56 | 38.79 | 39.38 | 476,532 | +0.25(+0.63%) |
Oct 02, 2012 | 39.14 | 39.23 | 38.87 | 39.14 | 296,572 | +0.25(+0.64%) |
Oct 01, 2012 | 38.91 | 39.21 | 38.36 | 38.89 | 527,767 | -0.04(-0.11%) |
Sep 28, 2012 | 38.99 | 39.15 | 38.73 | 38.93 | 406,078 | -0.30(-0.76%) |
Sep 27, 2012 | 39.24 | 39.36 | 39.02 | 39.23 | 457,859 | +0.07(+0.19%) |
Sep 26, 2012 | 39.78 | 39.81 | 39.14 | 39.16 | 586,406 | -0.65(-1.62%) |
Sep 25, 2012 | 40.63 | 40.63 | 39.78 | 39.81 | 396,932 | -0.60(-1.47%) |
Sep 24, 2012 | 40.18 | 40.77 | 40.18 | 40.40 | 439,949 | +0.12(+0.29%) |
Sep 21, 2012 | 41.11 | 41.11 | 40.26 | 40.29 | 527,184 | -0.56(-1.37%) |
Sep 20, 2012 | 40.63 | 40.99 | 40.58 | 40.85 | 349,349 | -0.09(-0.23%) |
Sep 19, 2012 | 40.71 | 41.14 | 40.42 | 40.94 | 456,458 | +0.20(+0.48%) |
Sep 18, 2012 | 40.82 | 40.85 | 40.39 | 40.74 | 432,774 | -0.07(-0.16%) |
Sep 17, 2012 | 41.56 | 41.72 | 40.79 | 40.81 | 321,667 | -0.83(-1.99%) |
Sep 14, 2012 | 41.31 | 41.93 | 41.15 | 41.64 | 523,400 | +0.51(+1.25%) |
Sep 13, 2012 | 40.36 | 41.36 | 40.24 | 41.12 | 535,304 | +0.64(+1.57%) |
Sep 12, 2012 | 40.58 | 40.88 | 40.27 | 40.49 | 399,286 | -0.06(-0.14%) |
Sep 11, 2012 | 39.96 | 40.80 | 39.93 | 40.55 | 586,883 | +0.66(+1.67%) |
Sep 10, 2012 | 39.79 | 40.36 | 39.72 | 39.88 | 358,187 | +0.11(+0.27%) |
Sep 07, 2012 | 39.24 | 40.03 | 39.21 | 39.77 | 527,858 | +0.63(+1.60%) |
Sep 06, 2012 | 38.70 | 39.28 | 38.55 | 39.15 | 387,360 | +0.53(+1.38%) |
Sep 05, 2012 | 38.63 | 38.68 | 38.41 | 38.61 | 338,934 | +0.02(+0.06%) |
Sep 04, 2012 | 38.55 | 38.76 | 38.29 | 38.59 | 435,159 | -0.02(-0.06%) |
Aug 31, 2012 | 38.24 | 38.71 | 37.80 | 38.61 | 627,767 | +0.58(+1.52%) |
Aug 30, 2012 | 38.35 | 38.52 | 38.00 | 38.03 | 407,593 | -0.45(-1.16%) |
Aug 29, 2012 | 38.63 | 38.80 | 38.34 | 38.48 | 314,714 | -0.45(-1.17%) |
Aug 27, 2012 | 39.12 | 39.38 | 38.81 | 38.94 | 530,051 | -0.05(-0.13%) |
Aug 24, 2012 | 38.82 | 39.20 | 38.77 | 38.99 | 347,541 | +0.04(+0.11%) |
Aug 23, 2012 | 38.98 | 39.26 | 38.84 | 38.94 | 297,079 | -0.01(-0.04%) |
Aug 22, 2012 | 39.16 | 39.28 | 38.53 | 38.96 | 520,891 | -0.34(-0.86%) |
Aug 21, 2012 | 39.49 | 39.65 | 39.20 | 39.30 | 386,429 | -0.06(-0.15%) |
Aug 20, 2012 | 39.15 | 39.37 | 39.05 | 39.36 | 367,651 | +0.22(+0.55%) |
Aug 17, 2012 | 38.80 | 39.15 | 38.71 | 39.14 | 572,388 | +0.40(+1.04%) |
Aug 16, 2012 | 38.68 | 38.94 | 38.53 | 38.73 | 468,691 | +0.00(+0.00%) |
Aug 15, 2012 | 38.81 | 38.94 | 38.59 | 38.73 | 362,620 | -0.05(-0.13%) |
Aug 14, 2012 | 39.01 | 39.24 | 38.65 | 38.79 | 480,082 | +0.00(+0.00%) |
Aug 13, 2012 | 38.83 | 39.04 | 38.50 | 38.79 | 547,716 | -0.02(-0.06%) |
Aug 10, 2012 | 38.57 | 38.87 | 38.34 | 38.81 | 813,066 | +0.18(+0.47%) |
Aug 09, 2012 | 38.21 | 38.78 | 38.03 | 38.63 | 339,425 | +0.32(+0.83%) |
Aug 08, 2012 | 38.03 | 38.55 | 37.88 | 38.31 | 468,670 | +0.21(+0.55%) |
Aug 07, 2012 | 37.80 | 38.27 | 37.61 | 38.10 | 404,106 | +0.52(+1.38%) |
Aug 06, 2012 | 37.49 | 37.72 | 37.39 | 37.58 | 462,447 | +0.05(+0.13%) |
Aug 03, 2012 | 37.38 | 37.65 | 37.23 | 37.53 | 315,743 | +0.59(+1.60%) |
Aug 02, 2012 | 37.20 | 37.44 | 36.75 | 36.94 | 531,846 | -0.47(-1.25%) |