Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.32 | 77.20 | 74.97 | 75.82 | 1,277,189 | -0.28(-0.37%) |
Sep 27, 2013 | 75.68 | 77.51 | 75.16 | 76.10 | 0 | -0.43(-0.56%) |
Sep 26, 2013 | 74.67 | 76.59 | 74.34 | 76.53 | 1,560,711 | +1.86(+2.49%) |
Sep 25, 2013 | 74.55 | 75.59 | 74.55 | 74.67 | 3,181,918 | +0.14(+0.19%) |
Sep 24, 2013 | 75.14 | 75.70 | 73.43 | 74.53 | 2,821,664 | -1.06(-1.40%) |
Sep 23, 2013 | 76.55 | 76.74 | 74.94 | 75.59 | 3,249,918 | -0.56(-0.74%) |
Sep 20, 2013 | 77.01 | 77.75 | 75.37 | 76.15 | 0 | -0.14(-0.18%) |
Sep 19, 2013 | 77.23 | 77.37 | 76.00 | 76.29 | 0 | -0.82(-1.06%) |
Sep 18, 2013 | 78.18 | 78.53 | 76.69 | 77.11 | 0 | -0.92(-1.18%) |
Sep 17, 2013 | 76.14 | 78.21 | 76.09 | 78.03 | 0 | +1.85(+2.43%) |
Sep 16, 2013 | 79.01 | 78.26 | 75.91 | 76.18 | 0 | -2.07(-2.65%) |
Sep 13, 2013 | 81.29 | 81.30 | 77.07 | 78.25 | 0 | -3.15(-3.87%) |
Sep 12, 2013 | 81.76 | 82.14 | 80.26 | 81.40 | 2,267,262 | +1.59(+1.99%) |
Sep 11, 2013 | 81.37 | 81.50 | 79.26 | 79.81 | 0 | -1.51(-1.86%) |
Sep 10, 2013 | 82.45 | 82.74 | 79.50 | 81.32 | 1,294,772 | -0.61(-0.74%) |
Sep 09, 2013 | 79.13 | 82.16 | 78.25 | 81.93 | 1,316,856 | +2.94(+3.72%) |
Sep 06, 2013 | 79.06 | 79.20 | 75.73 | 78.99 | 0 | +0.61(+0.78%) |
Sep 05, 2013 | 78.13 | 79.91 | 78.12 | 78.38 | 943,194 | +0.08(+0.10%) |
Sep 04, 2013 | 75.43 | 78.55 | 74.91 | 78.30 | 1,279,263 | +2.92(+3.88%) |
Sep 03, 2013 | 76.20 | 77.57 | 74.02 | 75.38 | 0 | +0.23(+0.31%) |
Aug 30, 2013 | 77.12 | 77.86 | 74.83 | 75.15 | 0 | -2.10(-2.72%) |
Aug 29, 2013 | 75.79 | 78.15 | 75.54 | 77.25 | 0 | +1.31(+1.73%) |
Aug 28, 2013 | 75.14 | 77.01 | 74.90 | 75.94 | 1,084,520 | +0.94(+1.25%) |
Aug 27, 2013 | 77.03 | 77.38 | 74.67 | 75.00 | 1,054,980 | -2.95(-3.78%) |
Aug 26, 2013 | 77.69 | 78.73 | 77.42 | 77.95 | 722,837 | +0.17(+0.22%) |
Aug 23, 2013 | 78.40 | 79.00 | 77.29 | 77.78 | 0 | -0.62(-0.79%) |
Aug 22, 2013 | 76.84 | 78.60 | 76.79 | 78.40 | 779,595 | +2.05(+2.69%) |
Aug 21, 2013 | 76.51 | 78.14 | 75.80 | 76.35 | 1,010,382 | -0.20(-0.26%) |
Aug 20, 2013 | 75.34 | 77.19 | 75.01 | 76.55 | 959,952 | +1.27(+1.69%) |
Aug 19, 2013 | 76.45 | 76.83 | 75.22 | 75.28 | 976,435 | -1.23(-1.60%) |
Aug 16, 2013 | 76.86 | 77.36 | 76.25 | 76.51 | 0 | -0.45(-0.59%) |
Aug 15, 2013 | 77.39 | 78.26 | 76.60 | 76.96 | 1,439,961 | -1.29(-1.65%) |
Aug 14, 2013 | 77.11 | 78.97 | 76.40 | 78.25 | 1,285,778 | +0.72(+0.93%) |
Aug 13, 2013 | 77.69 | 78.07 | 76.04 | 77.53 | 1,678,403 | +0.05(+0.06%) |
Aug 12, 2013 | 76.84 | 77.84 | 76.06 | 77.48 | 1,059,811 | +0.33(+0.43%) |
Aug 09, 2013 | 77.29 | 78.11 | 76.78 | 77.15 | 798,599 | -0.52(-0.67%) |
Aug 08, 2013 | 78.42 | 78.42 | 77.22 | 77.67 | 707,403 | -0.38(-0.49%) |
Aug 07, 2013 | 77.31 | 78.52 | 76.80 | 78.05 | 974,401 | +0.72(+0.93%) |
Aug 06, 2013 | 78.66 | 78.98 | 76.86 | 77.33 | 930,661 | -1.66(-2.10%) |
Aug 05, 2013 | 79.49 | 79.81 | 78.03 | 78.99 | 1,036,536 | -0.45(-0.57%) |
Aug 02, 2013 | 80.68 | 81.21 | 78.52 | 79.44 | 1,323,797 | -1.28(-1.59%) |
Aug 01, 2013 | 80.59 | 81.98 | 80.26 | 80.72 | 2,086,281 | +0.92(+1.15%) |
Jul 31, 2013 | 82.37 | 83.24 | 79.65 | 79.80 | 0 | -2.11(-2.58%) |
Jul 30, 2013 | 81.49 | 85.72 | 81.00 | 81.91 | 0 | +2.25(+2.82%) |
Jul 29, 2013 | 79.99 | 81.34 | 79.13 | 79.66 | 1,588,037 | -1.05(-1.30%) |
Jul 26, 2013 | 80.22 | 82.20 | 79.60 | 80.71 | 0 | -6.91(-7.89%) |
Jul 25, 2013 | 84.77 | 87.89 | 84.00 | 87.62 | 1,281,261 | +2.36(+2.77%) |
Jul 24, 2013 | 86.95 | 87.48 | 84.50 | 85.26 | 0 | -1.29(-1.49%) |
Jul 23, 2013 | 87.95 | 88.81 | 86.28 | 86.55 | 0 | -1.69(-1.92%) |
Jul 22, 2013 | 88.96 | 88.51 | 87.00 | 88.24 | 0 | -0.27(-0.31%) |
Jul 19, 2013 | 86.99 | 89.96 | 86.70 | 88.51 | 2,228,896 | +1.72(+1.98%) |
Jul 18, 2013 | 85.99 | 86.93 | 85.10 | 86.79 | 0 | +1.31(+1.53%) |
Jul 17, 2013 | 85.20 | 86.80 | 85.20 | 85.48 | 747,229 | -0.01(-0.01%) |
Jul 16, 2013 | 86.42 | 87.00 | 84.98 | 85.49 | 0 | -1.26(-1.45%) |
Jul 15, 2013 | 87.09 | 87.63 | 85.66 | 86.75 | 0 | -1.04(-1.18%) |
Jul 12, 2013 | 84.55 | 88.00 | 83.29 | 87.79 | 0 | +3.09(+3.65%) |
Jul 11, 2013 | 82.05 | 84.78 | 81.86 | 84.70 | 0 | +3.06(+3.75%) |
Jul 10, 2013 | 80.10 | 81.73 | 79.76 | 81.64 | 0 | +1.65(+2.06%) |
Jul 09, 2013 | 80.71 | 82.00 | 79.01 | 79.99 | 1,069,543 | -0.39(-0.49%) |
Jul 08, 2013 | 83.25 | 83.25 | 80.01 | 80.38 | 0 | -2.05(-2.49%) |
Jul 05, 2013 | 81.21 | 82.48 | 80.17 | 82.43 | 0 | +1.80(+2.23%) |
Jul 03, 2013 | 79.63 | 80.86 | 79.06 | 80.63 | 0 | +1.11(+1.40%) |
Jul 02, 2013 | 80.60 | 81.88 | 78.81 | 79.52 | 0 | -0.91(-1.13%) |
Jul 01, 2013 | 81.44 | 85.47 | 80.30 | 80.43 | 0 | +0.37(+0.46%) |
Jun 28, 2013 | 80.20 | 81.38 | 79.54 | 80.06 | 2,204,324 | -0.47(-0.58%) |
Jun 27, 2013 | 81.56 | 81.77 | 79.66 | 80.53 | 0 | +0.21(+0.26%) |
Jun 26, 2013 | 78.77 | 81.32 | 78.02 | 80.32 | 0 | +2.22(+2.84%) |
Jun 25, 2013 | 77.34 | 78.91 | 77.08 | 78.10 | 0 | +1.43(+1.87%) |
Jun 24, 2013 | 75.03 | 77.18 | 73.40 | 76.67 | 0 | +0.69(+0.91%) |
Jun 21, 2013 | 75.89 | 76.87 | 74.20 | 75.98 | 4,288,571 | -0.18(-0.24%) |
Jun 20, 2013 | 76.80 | 77.73 | 75.30 | 76.16 | 0 | -1.71(-2.19%) |
Jun 19, 2013 | 79.07 | 80.42 | 77.85 | 77.87 | 1,685,156 | -0.93(-1.18%) |
Jun 18, 2013 | 79.08 | 79.59 | 77.45 | 78.80 | 0 | +0.05(+0.06%) |
Jun 17, 2013 | 81.22 | 81.50 | 77.56 | 78.75 | 0 | -1.56(-1.94%) |
Jun 14, 2013 | 82.32 | 82.85 | 79.91 | 80.31 | 0 | -2.35(-2.84%) |
Jun 13, 2013 | 82.25 | 84.62 | 78.79 | 82.66 | 1,945,870 | +2.43(+3.03%) |
Jun 12, 2013 | 82.08 | 83.02 | 79.79 | 80.23 | 927,950 | -1.17(-1.44%) |
Jun 11, 2013 | 81.92 | 84.84 | 81.09 | 81.40 | 1,616,668 | -1.74(-2.09%) |
Jun 10, 2013 | 82.66 | 83.17 | 80.71 | 83.14 | 0 | +0.33(+0.40%) |
Jun 07, 2013 | 77.99 | 84.72 | 77.97 | 82.81 | 0 | +4.79(+6.14%) |
Jun 06, 2013 | 77.30 | 79.15 | 77.10 | 78.02 | 0 | +1.07(+1.39%) |
Jun 05, 2013 | 78.38 | 79.44 | 76.16 | 76.95 | 0 | -1.41(-1.80%) |
Jun 04, 2013 | 78.77 | 80.18 | 78.03 | 78.36 | 0 | -0.97(-1.22%) |
Jun 03, 2013 | 80.83 | 81.00 | 77.46 | 79.33 | 1,492,256 | -1.00(-1.24%) |
May 31, 2013 | 82.18 | 82.97 | 80.11 | 80.33 | 1,747,685 | -2.81(-3.38%) |
May 30, 2013 | 78.43 | 83.94 | 78.26 | 83.14 | 0 | +4.75(+6.06%) |
May 29, 2013 | 77.46 | 78.96 | 76.97 | 78.39 | 1,094,363 | +0.37(+0.47%) |
May 28, 2013 | 79.28 | 79.61 | 76.94 | 78.02 | 1,432,821 | -0.38(-0.48%) |
May 24, 2013 | 77.50 | 78.46 | 76.73 | 78.40 | 0 | -0.08(-0.10%) |
May 23, 2013 | 78.19 | 79.47 | 77.16 | 78.48 | 1,663,549 | +0.05(+0.06%) |
May 22, 2013 | 79.40 | 81.45 | 77.67 | 78.43 | 0 | -1.04(-1.31%) |
May 21, 2013 | 77.61 | 79.87 | 77.49 | 79.47 | 0 | +2.09(+2.70%) |
May 20, 2013 | 79.03 | 79.58 | 77.08 | 77.38 | 0 | -2.11(-2.65%) |
May 17, 2013 | 78.72 | 79.54 | 77.69 | 79.49 | 0 | +1.60(+2.05%) |
May 16, 2013 | 78.67 | 79.31 | 75.85 | 77.89 | 2,475,112 | -1.53(-1.93%) |
May 15, 2013 | 80.20 | 81.00 | 78.38 | 79.42 | 0 | -0.73(-0.91%) |
May 13, 2013 | 79.53 | 81.83 | 79.17 | 80.15 | 0 | -0.28(-0.35%) |
May 10, 2013 | 76.61 | 81.04 | 76.53 | 80.43 | 0 | +3.65(+4.75%) |
May 09, 2013 | 75.23 | 77.13 | 74.95 | 76.78 | 0 | +1.35(+1.79%) |
May 08, 2013 | 76.42 | 76.43 | 74.82 | 75.43 | 0 | -0.97(-1.27%) |
May 07, 2013 | 76.92 | 77.39 | 75.98 | 76.40 | 0 | -0.85(-1.10%) |
May 06, 2013 | 76.12 | 77.80 | 75.51 | 77.25 | 0 | +1.26(+1.66%) |
May 03, 2013 | 75.90 | 77.72 | 74.61 | 75.99 | 0 | -1.73(-2.23%) |
May 02, 2013 | 76.30 | 78.04 | 76.16 | 77.72 | 0 | +0.89(+1.16%) |
May 01, 2013 | 77.35 | 79.23 | 76.67 | 76.83 | 0 | +0.01(+0.01%) |
Apr 30, 2013 | 77.88 | 78.05 | 75.96 | 76.82 | 3,698,167 | -1.51(-1.93%) |
Apr 29, 2013 | 79.00 | 80.41 | 78.25 | 78.33 | 1,892,806 | -0.69(-0.87%) |
Apr 26, 2013 | 80.32 | 80.32 | 78.37 | 79.02 | 2,965,006 | -1.30(-1.62%) |
Apr 25, 2013 | 80.95 | 81.19 | 79.39 | 80.32 | 2,875,147 | -0.73(-0.90%) |
Apr 24, 2013 | 81.27 | 81.56 | 78.78 | 81.05 | 0 | -2.48(-2.97%) |
Apr 23, 2013 | 83.24 | 85.22 | 82.77 | 83.53 | 3,542,632 | +1.20(+1.46%) |
Apr 22, 2013 | 84.40 | 87.47 | 80.90 | 82.33 | 8,901,915 | -3.27(-3.82%) |
Apr 19, 2013 | 81.55 | 85.90 | 80.10 | 85.60 | 24,895,274 | +32.73(+61.91%) |
Apr 18, 2013 | 54.14 | 54.15 | 51.96 | 52.87 | 6,195,700 | -1.18(-2.17%) |
Apr 17, 2013 | 54.06 | 54.32 | 52.77 | 54.05 | 1,346,218 | -0.34(-0.63%) |
Apr 16, 2013 | 54.59 | 54.74 | 53.25 | 54.39 | 1,450,539 | +0.33(+0.61%) |
Apr 15, 2013 | 55.54 | 55.79 | 53.82 | 54.06 | 1,571,746 | -1.68(-3.01%) |
Apr 12, 2013 | 54.85 | 55.90 | 54.31 | 55.74 | 1,343,263 | +0.91(+1.66%) |
Apr 11, 2013 | 54.72 | 55.73 | 53.64 | 54.83 | 1,040,108 | -0.01(-0.02%) |
Apr 10, 2013 | 53.45 | 55.04 | 52.95 | 54.84 | 1,646,632 | +2.24(+4.26%) |
Apr 09, 2013 | 52.95 | 53.16 | 51.91 | 52.60 | 1,535,563 | -0.14(-0.27%) |
Apr 08, 2013 | 52.65 | 53.13 | 51.28 | 52.74 | 1,710,750 | -0.49(-0.92%) |
Apr 05, 2013 | 52.25 | 53.33 | 51.55 | 53.23 | 1,723,993 | +0.28(+0.53%) |
Apr 04, 2013 | 53.59 | 53.63 | 52.03 | 52.95 | 1,344,021 | +0.32(+0.61%) |
Apr 03, 2013 | 54.45 | 54.55 | 52.43 | 52.63 | 2,141,988 | -1.30(-2.41%) |
Apr 02, 2013 | 54.52 | 55.48 | 53.73 | 53.93 | 1,541,648 | -0.07(-0.13%) |
Apr 01, 2013 | 55.00 | 55.55 | 53.72 | 54.00 | 1,628,466 | -0.97(-1.76%) |
Mar 28, 2013 | 54.56 | 55.93 | 54.55 | 54.97 | 2,357,444 | +0.14(+0.26%) |
Mar 27, 2013 | 53.95 | 54.89 | 53.51 | 54.83 | 1,164,973 | +0.49(+0.90%) |
Mar 26, 2013 | 54.36 | 54.75 | 53.36 | 54.34 | 1,234,154 | +0.09(+0.16%) |
Mar 25, 2013 | 53.94 | 54.98 | 53.35 | 54.26 | 1,980,842 | +0.52(+0.96%) |
Mar 22, 2013 | 52.55 | 54.15 | 52.55 | 53.74 | 1,431,697 | +1.50(+2.87%) |
Mar 21, 2013 | 52.04 | 52.95 | 51.85 | 52.24 | 1,226,006 | -0.24(-0.46%) |
Mar 20, 2013 | 52.33 | 52.66 | 51.93 | 52.48 | 1,280,662 | +0.58(+1.12%) |
Mar 19, 2013 | 51.67 | 52.45 | 51.39 | 51.90 | 1,973,182 | +0.53(+1.03%) |
Mar 18, 2013 | 51.82 | 51.98 | 51.14 | 51.37 | 1,650,259 | -0.94(-1.80%) |
Mar 15, 2013 | 52.59 | 52.94 | 51.87 | 52.31 | 2,098,617 | -0.48(-0.91%) |
Mar 14, 2013 | 52.98 | 52.98 | 52.05 | 52.79 | 1,139,374 | +0.02(+0.04%) |
Mar 13, 2013 | 52.47 | 53.02 | 52.23 | 52.77 | 1,279,063 | +0.36(+0.69%) |
Mar 12, 2013 | 52.48 | 52.96 | 51.90 | 52.41 | 1,484,806 | -0.14(-0.27%) |
Mar 11, 2013 | 52.45 | 53.03 | 52.15 | 52.55 | 1,747,037 | -0.26(-0.49%) |
Mar 08, 2013 | 50.28 | 52.91 | 50.09 | 52.81 | 3,535,273 | +2.64(+5.26%) |
Mar 07, 2013 | 49.51 | 50.35 | 49.22 | 50.17 | 1,583,505 | +0.66(+1.33%) |
Mar 06, 2013 | 48.41 | 49.83 | 48.10 | 49.51 | 2,085,438 | +1.18(+2.44%) |
Mar 05, 2013 | 46.63 | 48.34 | 46.20 | 48.33 | 1,694,700 | +2.02(+4.36%) |
Mar 04, 2013 | 46.02 | 46.54 | 45.59 | 46.31 | 1,682,065 | +0.14(+0.30%) |
Mar 01, 2013 | 46.55 | 46.58 | 45.52 | 46.17 | 2,050,389 | -0.65(-1.39%) |
Feb 28, 2013 | 47.64 | 48.15 | 46.59 | 46.82 | 1,900,680 | -0.15(-0.32%) |
Feb 27, 2013 | 44.44 | 47.23 | 44.20 | 46.97 | 2,742,122 | +2.79(+6.32%) |
Feb 26, 2013 | 44.98 | 45.11 | 43.69 | 44.18 | 1,160,521 | -0.68(-1.52%) |
Feb 25, 2013 | 46.14 | 46.30 | 44.84 | 44.86 | 1,364,864 | -1.05(-2.29%) |
Feb 22, 2013 | 45.08 | 45.92 | 44.82 | 45.91 | 1,472,082 | +1.09(+2.43%) |
Feb 21, 2013 | 45.21 | 45.67 | 44.77 | 44.82 | 1,693,444 | -0.62(-1.37%) |
Feb 20, 2013 | 46.48 | 47.08 | 45.41 | 45.44 | 1,731,316 | -1.08(-2.32%) |
Feb 19, 2013 | 45.60 | 46.55 | 45.50 | 46.52 | 1,340,354 | +0.91(+2.00%) |
Feb 15, 2013 | 45.64 | 45.98 | 45.35 | 45.61 | 1,139,696 | -0.05(-0.11%) |
Feb 14, 2013 | 46.39 | 46.46 | 45.35 | 45.66 | 1,347,794 | -0.82(-1.76%) |
Feb 13, 2013 | 46.02 | 46.72 | 45.79 | 46.48 | 1,586,853 | +0.59(+1.29%) |
Feb 12, 2013 | 45.81 | 46.20 | 45.50 | 45.89 | 1,393,993 | +0.19(+0.42%) |
Feb 11, 2013 | 46.48 | 46.48 | 45.60 | 45.70 | 862,253 | -0.30(-0.65%) |
Feb 08, 2013 | 45.84 | 46.37 | 45.70 | 46.00 | 870,860 | +0.35(+0.77%) |
Feb 07, 2013 | 46.11 | 46.24 | 44.96 | 45.65 | 1,110,165 | -0.21(-0.46%) |
Feb 06, 2013 | 45.29 | 46.15 | 45.29 | 45.86 | 1,227,437 | +1.23(+2.76%) |
Feb 04, 2013 | 44.66 | 45.45 | 44.59 | 44.63 | 1,428,470 | -0.81(-1.78%) |
Feb 01, 2013 | 45.05 | 46.00 | 44.78 | 45.44 | 1,799,367 | +0.66(+1.47%) |
Jan 31, 2013 | 44.48 | 45.25 | 44.27 | 44.78 | 4,665,198 | +0.13(+0.29%) |
Jan 30, 2013 | 46.51 | 46.55 | 43.57 | 44.65 | 3,528,553 | -1.74(-3.75%) |
Jan 29, 2013 | 46.11 | 46.66 | 46.03 | 46.39 | 1,915,190 | +0.47(+1.02%) |
Jan 28, 2013 | 46.21 | 46.69 | 45.65 | 45.92 | 1,971,032 | -0.93(-1.99%) |
Jan 25, 2013 | 47.69 | 47.69 | 46.70 | 46.85 | 1,302,048 | -0.47(-0.99%) |
Jan 24, 2013 | 46.63 | 47.75 | 46.50 | 47.32 | 1,598,048 | +0.82(+1.76%) |
Jan 23, 2013 | 46.91 | 47.29 | 46.47 | 46.50 | 896,890 | -0.57(-1.21%) |
Jan 22, 2013 | 46.21 | 47.12 | 45.69 | 47.07 | 1,575,147 | +0.76(+1.64%) |
Jan 18, 2013 | 46.48 | 46.66 | 45.54 | 46.31 | 1,800,218 | -0.48(-1.03%) |
Jan 17, 2013 | 46.60 | 47.32 | 46.48 | 46.79 | 1,369,593 | +0.34(+0.73%) |
Jan 16, 2013 | 47.08 | 47.36 | 46.34 | 46.45 | 1,482,203 | -0.63(-1.34%) |
Jan 15, 2013 | 45.77 | 47.60 | 45.31 | 47.08 | 2,952,352 | -0.26(-0.55%) |
Jan 14, 2013 | 47.12 | 47.75 | 46.79 | 47.34 | 2,102,302 | +0.03(+0.06%) |
Jan 11, 2013 | 47.04 | 47.42 | 46.31 | 47.31 | 1,695,102 | +0.51(+1.09%) |
Jan 10, 2013 | 48.59 | 48.63 | 46.25 | 46.80 | 2,511,328 | -1.45(-3.01%) |
Jan 09, 2013 | 48.54 | 48.70 | 47.52 | 48.25 | 1,920,203 | -0.25(-0.52%) |
Jan 08, 2013 | 47.44 | 48.57 | 47.07 | 48.50 | 2,282,201 | +1.21(+2.56%) |
Jan 07, 2013 | 45.88 | 47.44 | 45.75 | 47.29 | 2,515,203 | +1.44(+3.14%) |
Jan 04, 2013 | 45.35 | 46.51 | 45.20 | 45.85 | 2,538,081 | +0.70(+1.55%) |
Jan 03, 2013 | 43.70 | 45.30 | 43.31 | 45.15 | 1,841,415 | +1.50(+3.44%) |
Jan 02, 2013 | 43.50 | 43.66 | 41.89 | 43.65 | 1,790,542 | +1.76(+4.20%) |
Dec 31, 2012 | 40.87 | 42.06 | 40.34 | 41.89 | 1,197,451 | +0.95(+2.32%) |
Dec 28, 2012 | 41.38 | 41.85 | 40.94 | 40.94 | 1,025,976 | -0.82(-1.96%) |
Dec 27, 2012 | 41.69 | 41.98 | 41.23 | 41.76 | 1,404,521 | +0.01(+0.02%) |
Dec 26, 2012 | 42.47 | 42.47 | 41.64 | 41.75 | 844,862 | -0.74(-1.74%) |
Dec 24, 2012 | 43.03 | 43.53 | 42.09 | 42.49 | 565,512 | -0.55(-1.28%) |
Dec 21, 2012 | 43.00 | 43.48 | 42.39 | 43.04 | 4,115,377 | -0.30(-0.69%) |
Dec 20, 2012 | 42.97 | 43.46 | 42.51 | 43.34 | 1,628,049 | +0.32(+0.74%) |
Dec 19, 2012 | 42.80 | 44.39 | 42.75 | 43.02 | 3,257,248 | -0.31(-0.72%) |
Dec 18, 2012 | 41.92 | 43.37 | 41.92 | 43.33 | 2,017,231 | +1.52(+3.64%) |
Dec 17, 2012 | 41.80 | 42.14 | 41.44 | 41.81 | 1,456,384 | +0.02(+0.05%) |
Dec 14, 2012 | 41.73 | 42.25 | 41.61 | 41.79 | 1,895,826 | -0.36(-0.85%) |
Dec 13, 2012 | 42.06 | 42.61 | 42.02 | 42.15 | 2,680,143 | -0.10(-0.24%) |
Dec 12, 2012 | 42.07 | 43.28 | 41.75 | 42.25 | 2,579,176 | +0.41(+0.98%) |
Dec 11, 2012 | 40.25 | 41.96 | 40.20 | 41.84 | 2,525,361 | +1.59(+3.95%) |
Dec 10, 2012 | 39.12 | 40.30 | 38.67 | 40.25 | 1,792,058 | +1.37(+3.52%) |
Dec 07, 2012 | 39.27 | 39.30 | 38.70 | 38.88 | 2,462,887 | -0.22(-0.55%) |
Dec 06, 2012 | 39.29 | 39.40 | 38.80 | 39.10 | 1,264,595 | -0.08(-0.21%) |
Dec 05, 2012 | 39.63 | 39.65 | 39.12 | 39.18 | 1,308,616 | -0.30(-0.77%) |
Dec 04, 2012 | 39.23 | 39.90 | 39.23 | 39.48 | 1,739,547 | -0.30(-0.77%) |
Nov 30, 2012 | 39.74 | 40.17 | 39.56 | 39.79 | 2,331,665 | +0.05(+0.13%) |
Nov 29, 2012 | 39.72 | 40.25 | 39.50 | 39.74 | 1,461,608 | +0.21(+0.53%) |
Nov 28, 2012 | 38.94 | 39.65 | 38.44 | 39.53 | 2,181,538 | -0.45(-1.13%) |
Nov 27, 2012 | 40.66 | 40.74 | 39.85 | 39.98 | 1,753,990 | -0.52(-1.28%) |
Nov 26, 2012 | 41.39 | 41.46 | 40.26 | 40.50 | 2,009,080 | -0.96(-2.32%) |
Nov 23, 2012 | 41.36 | 41.80 | 41.17 | 41.46 | 544,209 | +0.35(+0.85%) |
Nov 21, 2012 | 42.11 | 42.15 | 40.69 | 41.11 | 1,422,270 | -1.05(-2.49%) |
Nov 20, 2012 | 41.41 | 42.48 | 41.33 | 42.16 | 2,397,070 | +0.73(+1.76%) |
Nov 19, 2012 | 41.63 | 41.72 | 40.71 | 41.43 | 1,894,213 | +0.21(+0.51%) |
Nov 16, 2012 | 40.46 | 42.14 | 40.18 | 41.22 | 2,646,776 | +0.56(+1.38%) |
Nov 15, 2012 | 41.71 | 42.25 | 39.80 | 40.66 | 3,452,688 | -1.50(-3.56%) |
Nov 14, 2012 | 43.81 | 44.31 | 41.97 | 42.16 | 1,870,151 | -1.94(-4.40%) |
Nov 13, 2012 | 43.89 | 44.94 | 43.63 | 44.10 | 1,700,348 | +0.10(+0.23%) |
Nov 12, 2012 | 42.70 | 45.00 | 42.70 | 44.00 | 3,538,706 | -1.01(-2.24%) |
Nov 09, 2012 | 44.61 | 45.91 | 44.33 | 45.01 | 2,384,884 | +0.40(+0.90%) |
Nov 08, 2012 | 45.38 | 45.58 | 44.48 | 44.61 | 1,552,600 | -0.92(-2.02%) |
Nov 07, 2012 | 45.92 | 46.17 | 45.10 | 45.53 | 1,826,290 | -0.62(-1.35%) |
Nov 06, 2012 | 46.63 | 46.76 | 45.91 | 46.15 | 1,799,897 | -0.26(-0.56%) |
Nov 05, 2012 | 45.00 | 46.94 | 44.91 | 46.41 | 3,532,768 | +1.40(+3.11%) |
Nov 02, 2012 | 45.54 | 46.00 | 42.14 | 45.01 | 11,582,837 | -5.47(-10.84%) |
Nov 01, 2012 | 49.01 | 52.30 | 48.60 | 50.48 | 3,581,409 | +2.20(+4.56%) |
Oct 31, 2012 | 49.88 | 49.88 | 47.39 | 48.28 | 1,449,161 | -1.28(-2.58%) |
Oct 26, 2012 | 49.83 | 49.56 | 49.56 | 49.56 | 1,266,500 | -0.55(-1.10%) |
Oct 25, 2012 | 49.91 | 50.42 | 49.12 | 50.11 | 1,152,996 | +0.61(+1.23%) |
Oct 24, 2012 | 49.76 | 50.20 | 48.82 | 49.50 | 1,461,630 | -0.13(-0.26%) |
Oct 23, 2012 | 49.26 | 49.75 | 47.97 | 49.63 | 2,335,231 | -0.61(-1.21%) |
Oct 19, 2012 | 52.26 | 52.42 | 49.75 | 50.24 | 4,344,544 | -2.38(-4.53%) |
Oct 18, 2012 | 53.79 | 53.79 | 51.84 | 52.62 | 2,369,713 | -1.33(-2.46%) |
Oct 17, 2012 | 53.13 | 54.08 | 52.36 | 53.95 | 2,074,999 | +0.66(+1.24%) |
Oct 16, 2012 | 53.10 | 54.39 | 52.77 | 53.29 | 3,424,796 | +0.05(+0.09%) |
Oct 15, 2012 | 53.61 | 54.26 | 52.22 | 53.24 | 3,558,428 | -0.29(-0.54%) |
Oct 12, 2012 | 57.11 | 57.75 | 53.25 | 53.53 | 3,014,599 | -3.35(-5.89%) |
Oct 11, 2012 | 57.35 | 60.00 | 53.50 | 56.88 | 8,523,631 | -0.12(-0.21%) |
Oct 10, 2012 | 58.50 | 58.69 | 56.38 | 57.00 | 1,905,984 | -1.48(-2.53%) |
Oct 09, 2012 | 59.55 | 59.69 | 57.89 | 58.48 | 1,499,890 | -0.01(-0.02%) |
Oct 08, 2012 | 60.00 | 60.00 | 57.70 | 58.49 | 3,350,724 | -0.93(-1.57%) |
Oct 05, 2012 | 59.56 | 59.97 | 59.26 | 59.42 | 2,344,507 | +0.03(+0.05%) |
Oct 04, 2012 | 58.03 | 59.65 | 58.00 | 59.39 | 2,259,321 | +1.63(+2.82%) |
Oct 03, 2012 | 57.42 | 58.15 | 57.37 | 57.76 | 1,483,265 | +0.48(+0.84%) |
Oct 02, 2012 | 57.05 | 57.89 | 56.60 | 57.28 | 2,019,927 | +0.84(+1.49%) |