Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.48 | 51.64 | 51.32 | 51.49 | 973,160 | -0.10(-0.20%) |
Sep 26, 2013 | 51.60 | 51.79 | 51.46 | 51.60 | 1,149,548 | +0.02(+0.03%) |
Sep 25, 2013 | 51.54 | 51.79 | 51.49 | 51.58 | 1,877,255 | -0.12(-0.23%) |
Sep 24, 2013 | 51.91 | 51.91 | 51.64 | 51.70 | 3,102,296 | -0.33(-0.63%) |
Sep 23, 2013 | 51.85 | 52.04 | 51.75 | 52.03 | 1,918,380 | -0.02(-0.03%) |
Sep 20, 2013 | 51.65 | 52.37 | 51.60 | 52.04 | 9,779,071 | +0.60(+1.17%) |
Sep 19, 2013 | 51.04 | 51.64 | 51.02 | 51.44 | 2,978,766 | +0.37(+0.73%) |
Sep 18, 2013 | 50.20 | 51.17 | 50.07 | 51.07 | 3,025,433 | +0.84(+1.68%) |
Sep 17, 2013 | 49.78 | 50.23 | 49.78 | 50.23 | 1,765,065 | +0.41(+0.81%) |
Sep 16, 2013 | 50.02 | 50.12 | 49.79 | 49.82 | 2,400,915 | +0.30(+0.61%) |
Sep 13, 2013 | 49.50 | 49.58 | 49.25 | 49.52 | 1,209,492 | -0.03(-0.07%) |
Sep 12, 2013 | 49.42 | 49.98 | 49.37 | 49.55 | 2,342,522 | +0.22(+0.44%) |
Sep 11, 2013 | 49.11 | 49.40 | 48.81 | 49.34 | 1,272,316 | -0.10(-0.21%) |
Sep 10, 2013 | 49.78 | 49.98 | 49.24 | 49.44 | 2,062,938 | -0.19(-0.38%) |
Sep 09, 2013 | 48.80 | 49.98 | 48.80 | 49.63 | 2,736,840 | +0.97(+1.98%) |
Sep 06, 2013 | 48.41 | 48.96 | 48.09 | 48.67 | 2,198,466 | +0.26(+0.53%) |
Sep 05, 2013 | 48.20 | 48.76 | 48.20 | 48.41 | 1,662,602 | +0.08(+0.16%) |
Sep 04, 2013 | 48.45 | 48.59 | 48.23 | 48.33 | 2,732,249 | -0.17(-0.36%) |
Sep 03, 2013 | 48.59 | 49.12 | 48.30 | 48.50 | 2,013,117 | +0.23(+0.48%) |
Aug 30, 2013 | 48.40 | 48.44 | 48.13 | 48.27 | 1,634,740 | -0.16(-0.32%) |
Aug 29, 2013 | 48.49 | 48.63 | 48.24 | 48.42 | 1,571,345 | -0.17(-0.35%) |
Aug 28, 2013 | 48.36 | 48.78 | 48.36 | 48.60 | 1,512,964 | +0.23(+0.48%) |
Aug 27, 2013 | 48.29 | 48.56 | 48.00 | 48.36 | 1,898,596 | -0.37(-0.76%) |
Aug 26, 2013 | 48.77 | 49.17 | 48.72 | 48.73 | 1,162,515 | -0.16(-0.33%) |
Aug 23, 2013 | 48.68 | 48.98 | 48.53 | 48.90 | 1,276,962 | +0.35(+0.73%) |
Aug 22, 2013 | 48.30 | 48.65 | 48.21 | 48.55 | 1,665,741 | +0.23(+0.48%) |
Aug 21, 2013 | 49.00 | 49.12 | 48.08 | 48.31 | 3,739,079 | -0.85(-1.74%) |
Aug 20, 2013 | 49.09 | 49.24 | 48.99 | 49.17 | 2,220,103 | -0.03(-0.07%) |
Aug 19, 2013 | 49.10 | 49.57 | 49.07 | 49.20 | 1,762,082 | -0.05(-0.10%) |
Aug 16, 2013 | 49.39 | 49.52 | 49.04 | 49.25 | 2,334,390 | +0.16(+0.33%) |
Aug 15, 2013 | 49.21 | 49.21 | 48.71 | 49.09 | 3,793,242 | -0.65(-1.30%) |
Aug 14, 2013 | 49.71 | 49.95 | 49.66 | 49.73 | 1,616,211 | -0.11(-0.22%) |
Aug 13, 2013 | 49.46 | 49.93 | 49.40 | 49.85 | 1,604,590 | +0.34(+0.70%) |
Aug 12, 2013 | 49.17 | 49.61 | 48.95 | 49.50 | 2,202,451 | +0.07(+0.14%) |
Aug 09, 2013 | 48.98 | 49.59 | 48.98 | 49.43 | 1,780,563 | +0.20(+0.40%) |
Aug 08, 2013 | 48.78 | 49.26 | 48.49 | 49.23 | 1,965,750 | +0.56(+1.15%) |
Aug 07, 2013 | 48.42 | 48.71 | 48.30 | 48.67 | 1,948,411 | +0.07(+0.14%) |
Aug 06, 2013 | 48.19 | 48.71 | 48.12 | 48.61 | 1,899,170 | +0.26(+0.53%) |
Aug 05, 2013 | 48.09 | 48.36 | 47.95 | 48.35 | 1,381,569 | +0.07(+0.14%) |
Aug 02, 2013 | 47.67 | 48.37 | 47.53 | 48.28 | 2,024,625 | +0.60(+1.27%) |
Aug 01, 2013 | 47.46 | 47.74 | 47.33 | 47.67 | 1,643,961 | +0.42(+0.89%) |
Jul 31, 2013 | 47.02 | 47.62 | 46.65 | 47.25 | 2,824,354 | +0.41(+0.88%) |
Jul 30, 2013 | 46.74 | 47.08 | 46.45 | 46.84 | 2,980,232 | +0.29(+0.63%) |
Jul 29, 2013 | 46.55 | 46.93 | 46.31 | 46.55 | 2,487,227 | -0.22(-0.46%) |
Jul 26, 2013 | 46.47 | 46.83 | 46.21 | 46.76 | 3,766,373 | +0.01(+0.02%) |
Jul 25, 2013 | 48.22 | 48.24 | 46.70 | 46.75 | 5,836,181 | -1.54(-3.19%) |
Jul 24, 2013 | 48.61 | 49.02 | 46.43 | 48.30 | 8,582,865 | -3.40(-6.57%) |
Jul 23, 2013 | 51.49 | 52.30 | 51.49 | 51.69 | 2,480,860 | +0.09(+0.18%) |
Jul 22, 2013 | 51.57 | 51.67 | 51.20 | 51.60 | 2,978,409 | +0.02(+0.03%) |
Jul 19, 2013 | 51.24 | 51.77 | 51.05 | 51.58 | 2,609,325 | +0.42(+0.83%) |
Jul 18, 2013 | 51.17 | 51.28 | 50.85 | 51.16 | 1,418,695 | -0.07(-0.14%) |
Jul 17, 2013 | 51.13 | 51.35 | 50.93 | 51.23 | 848,015 | +0.11(+0.21%) |
Jul 16, 2013 | 50.93 | 51.35 | 50.87 | 51.12 | 1,680,996 | +0.13(+0.25%) |
Jul 15, 2013 | 51.27 | 51.38 | 50.96 | 50.99 | 1,570,568 | -0.32(-0.62%) |
Jul 12, 2013 | 50.89 | 51.49 | 50.73 | 51.31 | 1,570,269 | +0.42(+0.83%) |
Jul 11, 2013 | 50.77 | 51.22 | 50.72 | 50.89 | 2,130,445 | +0.53(+1.06%) |
Jul 10, 2013 | 50.01 | 50.44 | 49.93 | 50.36 | 2,360,234 | +0.34(+0.69%) |
Jul 09, 2013 | 50.05 | 50.17 | 49.74 | 50.01 | 1,316,709 | +0.15(+0.29%) |
Jul 08, 2013 | 50.02 | 50.49 | 49.86 | 49.86 | 1,369,240 | -0.06(-0.12%) |
Jul 05, 2013 | 49.62 | 49.95 | 49.41 | 49.92 | 1,273,372 | +0.58(+1.17%) |
Jul 03, 2013 | 49.23 | 49.67 | 49.14 | 49.35 | 1,038,324 | -0.20(-0.40%) |
Jul 02, 2013 | 49.77 | 49.88 | 49.31 | 49.55 | 2,192,982 | -0.42(-0.85%) |
Jul 01, 2013 | 49.82 | 50.35 | 49.82 | 49.97 | 1,424,895 | +0.22(+0.43%) |
Jun 28, 2013 | 49.74 | 50.27 | 49.52 | 49.75 | 5,501,008 | +0.21(+0.42%) |
Jun 26, 2013 | 48.83 | 49.71 | 48.73 | 49.55 | 3,241,957 | +0.98(+2.02%) |
Jun 25, 2013 | 48.24 | 48.62 | 47.88 | 48.56 | 3,181,302 | +0.65(+1.37%) |
Jun 24, 2013 | 47.68 | 48.09 | 47.49 | 47.91 | 2,709,906 | -0.20(-0.41%) |
Jun 21, 2013 | 48.24 | 48.29 | 47.55 | 48.11 | 5,001,991 | +0.28(+0.58%) |
Jun 20, 2013 | 48.72 | 48.98 | 47.71 | 47.83 | 3,092,532 | -1.10(-2.25%) |
Jun 19, 2013 | 49.41 | 49.48 | 48.91 | 48.93 | 2,548,958 | -0.49(-0.99%) |
Jun 18, 2013 | 49.50 | 49.66 | 49.27 | 49.42 | 1,298,613 | +0.02(+0.03%) |
Jun 17, 2013 | 49.27 | 49.55 | 49.19 | 49.41 | 1,877,648 | +0.34(+0.70%) |
Jun 14, 2013 | 49.22 | 49.58 | 49.05 | 49.06 | 1,761,912 | -0.22(-0.45%) |
Jun 13, 2013 | 48.48 | 49.37 | 48.30 | 49.29 | 1,904,982 | +0.80(+1.65%) |
Jun 12, 2013 | 48.77 | 48.85 | 48.29 | 48.49 | 1,740,335 | -0.10(-0.21%) |
Jun 11, 2013 | 48.50 | 49.19 | 48.24 | 48.59 | 1,795,962 | -0.20(-0.41%) |
Jun 10, 2013 | 49.12 | 49.21 | 48.55 | 48.79 | 2,507,938 | -0.28(-0.58%) |
Jun 07, 2013 | 49.23 | 49.48 | 48.90 | 49.07 | 1,835,492 | +0.02(+0.04%) |
Jun 06, 2013 | 48.51 | 49.05 | 48.39 | 49.05 | 2,765,776 | +0.56(+1.16%) |
Jun 05, 2013 | 49.28 | 49.39 | 48.48 | 48.49 | 2,340,901 | -0.98(-1.99%) |
Jun 04, 2013 | 49.73 | 50.03 | 49.45 | 49.48 | 2,400,505 | -0.36(-0.73%) |
Jun 03, 2013 | 50.09 | 50.48 | 49.49 | 49.84 | 2,559,110 | -0.11(-0.22%) |
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,245 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.79 | 50.21 | 50.45 | 1,640,705 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.44 | 49.98 | 50.26 | 2,017,833 | -0.18(-0.36%) |
May 28, 2013 | 50.04 | 50.87 | 50.02 | 50.44 | 2,934,867 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,791 | +0.28(+0.57%) |
May 23, 2013 | 49.17 | 49.86 | 49.12 | 49.54 | 4,446,419 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.17 | 49.29 | 49.38 | 2,920,774 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.91 | 49.69 | 49.79 | 3,116,633 | -0.41(-0.82%) |
May 20, 2013 | 49.66 | 50.70 | 49.66 | 50.20 | 4,069,874 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.92 | 49.42 | 49.85 | 2,663,707 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,475 | +0.37(+0.75%) |
May 15, 2013 | 48.85 | 49.32 | 48.80 | 49.21 | 2,598,999 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.41 | 2,609,687 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,464 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.38 | 48.93 | 3,105,829 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,763 | +0.18(+0.37%) |
May 07, 2013 | 49.04 | 49.17 | 48.78 | 48.94 | 3,023,185 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.05 | 49.08 | 2,251,362 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.61 | 49.03 | 49.37 | 2,049,624 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.48 | 49.03 | 2,139,504 | +0.45(+0.92%) |
May 01, 2013 | 49.12 | 49.54 | 48.57 | 48.58 | 2,525,035 | -0.72(-1.45%) |
Apr 30, 2013 | 49.47 | 49.48 | 48.73 | 49.30 | 3,152,363 | -0.21(-0.42%) |
Apr 29, 2013 | 49.13 | 49.80 | 48.99 | 49.50 | 2,739,737 | +0.55(+1.13%) |
Apr 26, 2013 | 48.53 | 49.29 | 48.53 | 48.95 | 4,102,964 | +0.35(+0.73%) |
Apr 25, 2013 | 48.31 | 48.92 | 47.68 | 48.60 | 4,243,848 | +0.32(+0.66%) |
Apr 24, 2013 | 47.18 | 49.21 | 45.92 | 48.28 | 9,709,153 | -4.94(-9.28%) |
Apr 23, 2013 | 53.33 | 53.24 | 52.85 | 53.22 | 2,699,471 | -0.03(-0.05%) |
Apr 22, 2013 | 53.29 | 53.49 | 52.84 | 53.24 | 974,277 | +0.05(+0.10%) |
Apr 19, 2013 | 53.04 | 53.65 | 52.59 | 53.19 | 1,724,979 | +0.49(+0.93%) |
Apr 18, 2013 | 53.77 | 53.77 | 52.62 | 52.70 | 2,004,940 | -0.84(-1.58%) |
Apr 17, 2013 | 54.01 | 54.09 | 53.41 | 53.54 | 1,579,751 | -0.72(-1.32%) |
Apr 16, 2013 | 53.70 | 54.39 | 53.45 | 54.26 | 1,413,512 | +0.97(+1.83%) |
Apr 15, 2013 | 54.62 | 54.67 | 53.28 | 53.29 | 1,870,004 | -1.76(-3.19%) |
Apr 12, 2013 | 55.34 | 55.66 | 54.56 | 55.04 | 1,371,549 | -0.66(-1.18%) |
Apr 11, 2013 | 55.64 | 55.78 | 55.28 | 55.70 | 1,287,300 | -0.05(-0.09%) |
Apr 10, 2013 | 54.92 | 55.78 | 54.67 | 55.75 | 1,174,683 | +0.90(+1.65%) |
Apr 09, 2013 | 54.55 | 55.10 | 54.36 | 54.85 | 1,149,810 | +0.41(+0.74%) |
Apr 08, 2013 | 53.99 | 54.47 | 53.72 | 54.44 | 1,340,355 | +0.43(+0.80%) |
Apr 05, 2013 | 53.74 | 54.15 | 53.49 | 54.01 | 1,226,242 | -0.28(-0.51%) |
Apr 04, 2013 | 54.02 | 54.46 | 53.91 | 54.28 | 1,445,968 | +0.16(+0.30%) |
Apr 03, 2013 | 54.79 | 54.84 | 53.97 | 54.12 | 1,869,581 | -0.78(-1.41%) |
Apr 02, 2013 | 55.16 | 55.33 | 54.70 | 54.90 | 754,976 | +0.00(+0.00%) |
Apr 01, 2013 | 55.13 | 55.35 | 54.78 | 54.90 | 868,168 | -0.28(-0.52%) |
Mar 28, 2013 | 54.69 | 55.24 | 54.56 | 55.18 | 1,569,058 | +0.41(+0.74%) |
Mar 27, 2013 | 54.45 | 54.96 | 54.30 | 54.78 | 1,045,360 | +0.09(+0.16%) |
Mar 26, 2013 | 54.79 | 54.94 | 54.59 | 54.69 | 1,063,089 | +0.15(+0.27%) |
Mar 25, 2013 | 54.91 | 54.92 | 54.18 | 54.54 | 1,376,912 | -0.28(-0.50%) |
Mar 22, 2013 | 53.85 | 54.97 | 53.84 | 54.82 | 2,035,451 | +1.02(+1.89%) |
Mar 21, 2013 | 53.54 | 53.98 | 53.41 | 53.80 | 1,361,162 | +0.03(+0.05%) |
Mar 20, 2013 | 53.39 | 53.88 | 53.35 | 53.78 | 1,624,002 | +0.63(+1.18%) |
Mar 19, 2013 | 53.23 | 53.41 | 52.78 | 53.15 | 1,020,615 | +0.03(+0.05%) |
Mar 18, 2013 | 52.95 | 53.52 | 52.79 | 53.12 | 891,951 | -0.37(-0.69%) |
Mar 15, 2013 | 53.61 | 53.86 | 53.46 | 53.49 | 2,570,662 | -0.23(-0.43%) |
Mar 14, 2013 | 53.85 | 53.92 | 53.45 | 53.72 | 1,740,303 | +0.10(+0.19%) |
Mar 13, 2013 | 53.43 | 53.69 | 53.15 | 53.62 | 1,467,174 | +0.08(+0.14%) |
Mar 12, 2013 | 53.87 | 53.97 | 52.98 | 53.54 | 2,444,093 | -0.37(-0.69%) |
Mar 11, 2013 | 53.96 | 54.16 | 53.88 | 53.91 | 1,990,942 | -0.16(-0.30%) |
Mar 08, 2013 | 54.18 | 54.57 | 53.88 | 54.08 | 2,417,853 | +0.09(+0.18%) |
Mar 07, 2013 | 54.55 | 54.67 | 53.96 | 53.98 | 1,621,356 | -0.40(-0.74%) |
Mar 06, 2013 | 54.51 | 54.79 | 54.32 | 54.39 | 2,162,974 | +0.12(+0.22%) |
Mar 05, 2013 | 54.03 | 54.41 | 53.86 | 54.27 | 2,057,746 | +0.41(+0.75%) |
Mar 04, 2013 | 53.23 | 53.86 | 53.11 | 53.86 | 1,537,646 | +0.40(+0.76%) |
Mar 01, 2013 | 53.38 | 53.67 | 53.01 | 53.46 | 1,447,898 | -0.16(-0.29%) |
Feb 28, 2013 | 53.66 | 53.87 | 53.49 | 53.61 | 2,195,317 | +0.10(+0.19%) |
Feb 27, 2013 | 52.42 | 53.69 | 52.25 | 53.51 | 2,207,706 | +1.26(+2.41%) |
Feb 26, 2013 | 52.05 | 52.43 | 51.81 | 52.25 | 3,039,450 | -1.09(-2.05%) |
Feb 22, 2013 | 52.72 | 53.38 | 52.60 | 53.35 | 1,505,221 | +0.88(+1.68%) |
Feb 21, 2013 | 52.76 | 52.76 | 52.16 | 52.47 | 1,606,049 | -0.33(-0.62%) |
Feb 20, 2013 | 53.41 | 53.42 | 52.79 | 52.79 | 1,651,787 | -0.66(-1.24%) |
Feb 19, 2013 | 52.87 | 53.47 | 52.80 | 53.46 | 1,765,383 | +0.52(+0.98%) |
Feb 15, 2013 | 52.85 | 53.29 | 52.70 | 52.94 | 2,151,652 | +0.27(+0.51%) |
Feb 14, 2013 | 52.16 | 52.81 | 51.88 | 52.67 | 2,048,641 | +0.27(+0.51%) |
Feb 13, 2013 | 52.57 | 52.91 | 52.39 | 52.41 | 1,728,148 | -0.02(-0.03%) |
Feb 12, 2013 | 52.39 | 52.62 | 52.11 | 52.42 | 1,092,161 | -0.06(-0.11%) |
Feb 11, 2013 | 52.02 | 52.60 | 51.89 | 52.48 | 1,253,544 | +0.52(+0.99%) |
Feb 08, 2013 | 51.88 | 52.12 | 51.01 | 51.97 | 1,423,693 | +0.24(+0.47%) |
Feb 07, 2013 | 51.17 | 51.81 | 51.09 | 51.73 | 1,646,451 | +0.54(+1.06%) |
Feb 06, 2013 | 50.82 | 51.42 | 50.58 | 51.18 | 1,687,680 | +0.60(+1.19%) |
Feb 04, 2013 | 50.42 | 50.97 | 50.42 | 50.58 | 2,098,700 | -0.16(-0.31%) |
Feb 01, 2013 | 50.76 | 51.02 | 50.42 | 50.73 | 1,536,719 | +0.41(+0.82%) |
Jan 31, 2013 | 50.52 | 50.79 | 50.29 | 50.32 | 1,895,256 | -0.26(-0.51%) |
Jan 30, 2013 | 50.79 | 50.92 | 50.53 | 50.58 | 1,155,271 | -0.22(-0.42%) |
Jan 29, 2013 | 50.87 | 50.87 | 50.32 | 50.79 | 1,154,032 | -0.06(-0.12%) |
Jan 28, 2013 | 50.60 | 51.05 | 50.58 | 50.85 | 1,371,397 | +0.35(+0.70%) |
Jan 25, 2013 | 50.68 | 50.76 | 50.30 | 50.50 | 1,992,693 | -0.17(-0.34%) |
Jan 24, 2013 | 50.35 | 51.26 | 50.35 | 50.67 | 2,824,777 | +0.22(+0.44%) |
Jan 23, 2013 | 50.08 | 50.63 | 48.24 | 50.45 | 7,889,130 | +0.22(+0.43%) |
Jan 22, 2013 | 50.76 | 50.85 | 49.82 | 50.23 | 2,803,396 | -0.62(-1.22%) |
Jan 18, 2013 | 50.23 | 51.06 | 50.23 | 50.85 | 3,656,464 | +0.84(+1.67%) |
Jan 17, 2013 | 50.08 | 50.12 | 49.73 | 50.02 | 1,503,205 | +0.08(+0.16%) |
Jan 16, 2013 | 49.42 | 50.00 | 49.21 | 49.94 | 2,363,897 | +0.36(+0.73%) |
Jan 15, 2013 | 49.50 | 49.74 | 49.22 | 49.58 | 1,142,928 | -0.12(-0.24%) |
Jan 14, 2013 | 49.45 | 49.77 | 49.43 | 49.70 | 1,390,567 | +0.15(+0.30%) |
Jan 11, 2013 | 49.14 | 49.67 | 48.91 | 49.55 | 1,516,704 | +0.62(+1.27%) |
Jan 10, 2013 | 48.65 | 48.96 | 48.48 | 48.93 | 1,462,577 | +0.46(+0.94%) |
Jan 09, 2013 | 48.31 | 48.49 | 48.24 | 48.48 | 802,454 | +0.27(+0.55%) |
Jan 08, 2013 | 48.68 | 48.69 | 47.98 | 48.21 | 1,355,575 | -0.55(-1.13%) |
Jan 07, 2013 | 48.29 | 48.87 | 48.17 | 48.76 | 2,299,267 | +0.26(+0.53%) |
Jan 04, 2013 | 48.27 | 48.69 | 48.22 | 48.50 | 1,322,723 | +0.23(+0.48%) |
Jan 03, 2013 | 48.47 | 48.99 | 48.11 | 48.27 | 1,400,198 | -0.16(-0.34%) |
Jan 02, 2013 | 48.51 | 48.55 | 47.94 | 48.43 | 2,608,852 | +0.45(+0.93%) |
Dec 31, 2012 | 46.48 | 48.06 | 46.41 | 47.99 | 2,465,446 | +1.38(+2.96%) |
Dec 28, 2012 | 46.86 | 47.11 | 46.59 | 46.61 | 1,400,791 | -0.69(-1.46%) |
Dec 27, 2012 | 46.73 | 47.40 | 46.66 | 47.30 | 1,715,886 | +0.47(+0.99%) |
Dec 26, 2012 | 47.16 | 47.29 | 46.55 | 46.83 | 901,534 | -0.38(-0.80%) |
Dec 24, 2012 | 46.61 | 47.21 | 46.61 | 47.21 | 701,838 | +0.17(+0.37%) |
Dec 21, 2012 | 47.12 | 47.15 | 46.55 | 47.04 | 2,931,828 | -0.25(-0.53%) |
Dec 20, 2012 | 46.83 | 47.35 | 46.67 | 47.29 | 1,330,226 | +0.47(+0.99%) |
Dec 19, 2012 | 47.21 | 47.24 | 46.80 | 46.82 | 1,289,284 | -0.47(-0.98%) |
Dec 18, 2012 | 46.79 | 47.36 | 46.76 | 47.29 | 1,263,592 | +0.51(+1.09%) |
Dec 17, 2012 | 46.59 | 47.12 | 46.45 | 46.78 | 2,236,587 | +0.20(+0.43%) |
Dec 14, 2012 | 46.54 | 46.84 | 46.34 | 46.58 | 1,217,576 | -0.17(-0.37%) |
Dec 13, 2012 | 46.90 | 47.21 | 46.65 | 46.75 | 1,089,172 | -0.23(-0.50%) |
Dec 12, 2012 | 47.21 | 47.52 | 46.93 | 46.99 | 1,313,950 | -0.20(-0.42%) |
Dec 11, 2012 | 47.36 | 47.55 | 46.86 | 47.18 | 2,158,943 | +0.09(+0.18%) |
Dec 10, 2012 | 46.90 | 47.19 | 46.90 | 47.10 | 1,968,821 | +0.04(+0.09%) |
Dec 07, 2012 | 47.26 | 47.32 | 46.86 | 47.05 | 1,448,446 | -0.12(-0.26%) |
Dec 06, 2012 | 47.36 | 47.51 | 47.10 | 47.18 | 2,824,649 | -0.38(-0.80%) |
Dec 05, 2012 | 46.73 | 47.80 | 46.62 | 47.55 | 3,130,734 | +0.83(+1.77%) |
Dec 04, 2012 | 46.77 | 47.12 | 46.66 | 46.73 | 2,211,014 | -0.20(-0.42%) |
Nov 30, 2012 | 46.99 | 47.28 | 46.80 | 46.93 | 3,848,248 | +0.02(+0.04%) |
Nov 29, 2012 | 47.07 | 47.19 | 46.78 | 46.91 | 1,697,009 | +0.00(+0.00%) |
Nov 28, 2012 | 46.37 | 47.00 | 46.21 | 46.91 | 1,718,177 | +0.34(+0.74%) |
Nov 27, 2012 | 46.84 | 47.20 | 46.55 | 46.56 | 2,042,987 | -0.49(-1.04%) |
Nov 26, 2012 | 46.63 | 47.10 | 46.56 | 47.05 | 1,714,318 | -0.14(-0.29%) |
Nov 23, 2012 | 46.60 | 47.22 | 46.43 | 47.19 | 765,097 | +0.77(+1.65%) |
Nov 21, 2012 | 46.35 | 46.67 | 46.22 | 46.43 | 1,181,137 | +0.01(+0.02%) |
Nov 20, 2012 | 45.88 | 46.42 | 45.71 | 46.42 | 2,503,213 | +0.40(+0.86%) |
Nov 19, 2012 | 45.95 | 46.28 | 45.88 | 46.02 | 1,572,479 | +0.44(+0.96%) |
Nov 16, 2012 | 45.44 | 45.72 | 44.98 | 45.58 | 2,205,234 | +0.04(+0.09%) |
Nov 15, 2012 | 45.59 | 45.98 | 45.42 | 45.54 | 2,318,998 | +0.03(+0.08%) |
Nov 14, 2012 | 45.94 | 46.10 | 45.43 | 45.50 | 1,670,632 | -0.40(-0.86%) |
Nov 13, 2012 | 45.70 | 46.32 | 45.67 | 45.90 | 1,277,889 | -0.13(-0.28%) |
Nov 12, 2012 | 45.77 | 46.18 | 45.47 | 46.03 | 1,337,866 | +0.26(+0.56%) |
Nov 09, 2012 | 45.90 | 46.30 | 45.73 | 45.77 | 3,445,940 | +0.00(+0.00%) |
Nov 08, 2012 | 46.19 | 46.50 | 45.77 | 45.77 | 3,068,084 | -0.47(-1.01%) |
Nov 07, 2012 | 46.06 | 46.37 | 45.52 | 46.24 | 2,755,477 | -0.21(-0.45%) |
Nov 06, 2012 | 45.93 | 46.53 | 45.93 | 46.44 | 2,336,580 | +0.48(+1.05%) |
Nov 05, 2012 | 45.43 | 46.13 | 45.37 | 45.96 | 1,767,133 | +0.37(+0.81%) |
Nov 02, 2012 | 46.24 | 46.24 | 45.43 | 45.59 | 3,201,914 | -0.36(-0.79%) |
Nov 01, 2012 | 44.62 | 46.48 | 43.95 | 45.95 | 4,396,872 | +1.41(+3.17%) |
Oct 31, 2012 | 44.38 | 44.67 | 43.45 | 44.54 | 2,846,155 | +0.05(+0.12%) |
Oct 26, 2012 | 43.03 | 44.49 | 44.49 | 44.49 | 2,288,572 | +1.40(+3.24%) |
Oct 25, 2012 | 44.17 | 44.44 | 42.93 | 43.09 | 2,992,040 | -1.36(-3.06%) |
Oct 24, 2012 | 43.52 | 44.68 | 43.38 | 44.45 | 3,104,574 | +1.56(+3.64%) |
Oct 23, 2012 | 43.05 | 43.15 | 42.65 | 42.89 | 2,535,724 | -0.40(-0.92%) |
Oct 19, 2012 | 43.79 | 43.91 | 43.13 | 43.29 | 1,922,440 | -0.46(-1.04%) |
Oct 18, 2012 | 44.05 | 44.05 | 43.64 | 43.75 | 890,218 | -0.30(-0.68%) |
Oct 17, 2012 | 43.95 | 44.21 | 43.73 | 44.05 | 935,715 | +0.12(+0.27%) |
Oct 16, 2012 | 43.52 | 43.95 | 43.42 | 43.93 | 1,399,466 | +0.53(+1.23%) |
Oct 15, 2012 | 43.18 | 43.41 | 43.04 | 43.39 | 1,149,887 | +0.22(+0.52%) |
Oct 12, 2012 | 43.29 | 43.52 | 43.06 | 43.17 | 988,912 | +0.01(+0.02%) |
Oct 11, 2012 | 43.32 | 43.91 | 43.16 | 43.16 | 868,590 | +0.11(+0.26%) |
Oct 10, 2012 | 43.34 | 43.34 | 42.73 | 43.05 | 1,478,413 | -0.21(-0.48%) |
Oct 09, 2012 | 43.73 | 43.77 | 43.23 | 43.25 | 1,409,107 | -0.53(-1.20%) |
Oct 08, 2012 | 44.09 | 44.16 | 43.68 | 43.78 | 895,021 | -0.45(-1.01%) |
Oct 05, 2012 | 44.12 | 44.52 | 43.95 | 44.23 | 1,885,673 | +0.21(+0.47%) |
Oct 04, 2012 | 43.91 | 44.07 | 43.62 | 44.02 | 2,684,158 | +0.16(+0.35%) |
Oct 03, 2012 | 43.35 | 43.90 | 43.06 | 43.87 | 3,111,176 | +0.53(+1.21%) |
Oct 02, 2012 | 43.70 | 43.79 | 43.19 | 43.34 | 1,641,751 | -0.28(-0.65%) |