Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.77 | 91.38 | 86.47 | 89.44 | 0 | +2.34(+2.69%) |
Aug 29, 2013 | 85.78 | 87.76 | 85.57 | 87.10 | 128,248 | +1.40(+1.63%) |
Aug 28, 2013 | 84.15 | 86.35 | 84.15 | 85.70 | 0 | +1.59(+1.89%) |
Aug 27, 2013 | 86.17 | 86.74 | 83.93 | 84.11 | 122,259 | -2.84(-3.27%) |
Aug 26, 2013 | 86.39 | 88.32 | 86.35 | 86.95 | 0 | +0.52(+0.60%) |
Aug 23, 2013 | 87.09 | 88.00 | 85.85 | 86.43 | 0 | -0.61(-0.70%) |
Aug 22, 2013 | 87.00 | 87.65 | 85.92 | 87.04 | 56,316 | +0.35(+0.40%) |
Aug 21, 2013 | 87.08 | 88.80 | 85.71 | 86.69 | 128,330 | -0.92(-1.05%) |
Aug 20, 2013 | 85.00 | 88.48 | 85.00 | 87.61 | 145,159 | +2.79(+3.29%) |
Aug 19, 2013 | 85.58 | 86.34 | 84.76 | 84.82 | 95,604 | -0.28(-0.33%) |
Aug 16, 2013 | 84.19 | 87.42 | 84.17 | 85.10 | 0 | +0.43(+0.51%) |
Aug 15, 2013 | 87.87 | 87.87 | 84.27 | 84.67 | 285,188 | -3.97(-4.48%) |
Aug 14, 2013 | 86.08 | 88.79 | 85.01 | 88.64 | 215,426 | +2.81(+3.27%) |
Aug 13, 2013 | 88.27 | 88.30 | 85.60 | 85.83 | 258,184 | -2.14(-2.43%) |
Aug 12, 2013 | 87.68 | 89.44 | 87.68 | 87.97 | 139,498 | -0.09(-0.10%) |
Aug 09, 2013 | 88.29 | 89.35 | 87.53 | 88.06 | 209,115 | -0.12(-0.14%) |
Aug 08, 2013 | 87.64 | 88.64 | 86.48 | 88.18 | 261,181 | +1.52(+1.75%) |
Aug 07, 2013 | 85.70 | 86.86 | 83.42 | 86.66 | 803,671 | +0.67(+0.78%) |
Aug 06, 2013 | 92.38 | 92.38 | 83.13 | 85.99 | 907,720 | -7.41(-7.93%) |
Aug 05, 2013 | 92.45 | 93.67 | 91.49 | 93.40 | 154,792 | +0.96(+1.04%) |
Aug 02, 2013 | 93.27 | 93.71 | 92.04 | 92.44 | 201,674 | -1.39(-1.48%) |
Aug 01, 2013 | 92.87 | 94.15 | 90.56 | 93.83 | 200,002 | +1.30(+1.40%) |
Jul 31, 2013 | 93.03 | 95.19 | 92.41 | 92.53 | 0 | +0.20(+0.22%) |
Jul 30, 2013 | 95.00 | 97.38 | 90.75 | 92.33 | 0 | -2.38(-2.51%) |
Jul 29, 2013 | 89.33 | 95.14 | 89.33 | 94.71 | 0 | +5.52(+6.19%) |
Jul 26, 2013 | 90.25 | 92.50 | 88.88 | 89.19 | 0 | -0.95(-1.05%) |
Jul 25, 2013 | 79.66 | 91.32 | 77.37 | 90.14 | 1,034,735 | +16.42(+22.27%) |
Jul 24, 2013 | 74.28 | 74.96 | 73.05 | 73.72 | 0 | -0.32(-0.43%) |
Jul 23, 2013 | 75.49 | 76.93 | 73.40 | 74.04 | 0 | -1.45(-1.92%) |
Jul 22, 2013 | 75.67 | 77.26 | 74.97 | 75.49 | 0 | +0.09(+0.12%) |
Jul 19, 2013 | 76.45 | 77.06 | 75.30 | 75.40 | 0 | -1.49(-1.94%) |
Jul 18, 2013 | 78.85 | 78.89 | 76.82 | 76.89 | 0 | -1.48(-1.89%) |
Jul 17, 2013 | 76.31 | 78.93 | 76.31 | 78.37 | 109,977 | +2.20(+2.89%) |
Jul 16, 2013 | 82.06 | 82.30 | 75.68 | 76.17 | 0 | -5.57(-6.81%) |
Jul 15, 2013 | 81.12 | 83.00 | 81.02 | 81.74 | 0 | +0.87(+1.08%) |
Jul 12, 2013 | 79.60 | 81.24 | 79.55 | 80.87 | 0 | +1.04(+1.30%) |
Jul 11, 2013 | 80.39 | 81.49 | 79.49 | 79.83 | 0 | +0.04(+0.05%) |
Jul 10, 2013 | 79.27 | 80.29 | 79.22 | 79.79 | 0 | +0.71(+0.90%) |
Jul 09, 2013 | 80.56 | 80.51 | 77.79 | 79.08 | 0 | -1.43(-1.78%) |
Jul 08, 2013 | 79.30 | 81.04 | 79.30 | 80.51 | 111,762 | +1.45(+1.83%) |
Jul 05, 2013 | 79.33 | 79.41 | 77.44 | 79.06 | 0 | +0.94(+1.20%) |
Jul 03, 2013 | 78.25 | 78.65 | 78.00 | 78.12 | 0 | -0.26(-0.33%) |
Jul 02, 2013 | 79.05 | 79.99 | 78.00 | 78.38 | 0 | -1.10(-1.38%) |
Jul 01, 2013 | 78.51 | 80.70 | 78.51 | 79.48 | 0 | +2.03(+2.62%) |
Jun 28, 2013 | 75.91 | 78.21 | 74.90 | 77.45 | 527,522 | +1.65(+2.18%) |
Jun 27, 2013 | 73.57 | 76.00 | 73.48 | 75.80 | 0 | +2.34(+3.19%) |
Jun 26, 2013 | 73.42 | 74.25 | 72.64 | 73.46 | 0 | +0.40(+0.55%) |
Jun 25, 2013 | 72.80 | 73.21 | 71.41 | 73.06 | 0 | +0.81(+1.12%) |
Jun 24, 2013 | 72.00 | 72.95 | 70.55 | 72.25 | 0 | -0.19(-0.26%) |
Jun 21, 2013 | 70.34 | 72.50 | 70.17 | 72.44 | 275,562 | +2.36(+3.37%) |
Jun 20, 2013 | 72.49 | 72.49 | 69.47 | 70.08 | 0 | -2.75(-3.78%) |
Jun 19, 2013 | 74.30 | 74.91 | 72.60 | 72.83 | 0 | -1.27(-1.71%) |
Jun 18, 2013 | 72.10 | 74.37 | 72.03 | 74.10 | 0 | +1.89(+2.62%) |
Jun 17, 2013 | 71.12 | 73.30 | 70.91 | 72.21 | 150,861 | +1.85(+2.63%) |
Jun 14, 2013 | 70.56 | 70.74 | 70.00 | 70.36 | 0 | -0.09(-0.13%) |
Jun 13, 2013 | 67.73 | 70.77 | 67.15 | 70.45 | 137,900 | +2.58(+3.80%) |
Jun 12, 2013 | 69.04 | 69.04 | 66.77 | 67.87 | 133,040 | -0.13(-0.19%) |
Jun 11, 2013 | 66.97 | 68.84 | 65.78 | 68.00 | 151,366 | +0.55(+0.82%) |
Jun 10, 2013 | 67.26 | 67.64 | 65.25 | 67.45 | 0 | +0.56(+0.84%) |
Jun 07, 2013 | 68.37 | 69.25 | 66.81 | 66.89 | 0 | -0.88(-1.30%) |
Jun 06, 2013 | 68.99 | 69.45 | 66.40 | 67.77 | 168,513 | -1.12(-1.63%) |
Jun 05, 2013 | 69.01 | 69.48 | 67.86 | 68.89 | 0 | -0.12(-0.17%) |
Jun 04, 2013 | 69.75 | 69.97 | 68.66 | 69.01 | 0 | -0.86(-1.23%) |
Jun 03, 2013 | 69.03 | 69.99 | 67.64 | 69.87 | 168,420 | +0.85(+1.23%) |
May 31, 2013 | 68.44 | 69.39 | 68.06 | 69.02 | 103,163 | +0.03(+0.04%) |
May 30, 2013 | 67.98 | 69.49 | 66.97 | 68.99 | 93,992 | +1.02(+1.50%) |
May 29, 2013 | 68.45 | 68.90 | 67.63 | 67.97 | 55,339 | -0.82(-1.19%) |
May 28, 2013 | 68.30 | 69.85 | 67.60 | 68.79 | 165,449 | +1.50(+2.23%) |
May 24, 2013 | 67.03 | 67.65 | 66.52 | 67.29 | 0 | -0.25(-0.37%) |
May 23, 2013 | 66.19 | 67.98 | 66.06 | 67.54 | 0 | +0.21(+0.31%) |
May 22, 2013 | 68.12 | 68.41 | 66.36 | 67.33 | 0 | -0.78(-1.15%) |
May 21, 2013 | 70.24 | 70.54 | 67.29 | 68.11 | 0 | -2.30(-3.27%) |
May 20, 2013 | 71.56 | 71.92 | 70.17 | 70.41 | 0 | -1.57(-2.18%) |
May 17, 2013 | 75.03 | 75.22 | 70.53 | 71.98 | 0 | -2.72(-3.64%) |
May 16, 2013 | 74.40 | 74.84 | 73.75 | 74.70 | 356,636 | +0.38(+0.51%) |
May 15, 2013 | 73.29 | 74.97 | 73.01 | 74.32 | 0 | +3.08(+4.32%) |
May 13, 2013 | 71.17 | 72.19 | 70.65 | 71.24 | 0 | +0.19(+0.27%) |
May 10, 2013 | 69.70 | 72.00 | 69.57 | 71.05 | 0 | +1.53(+2.20%) |
May 09, 2013 | 69.44 | 69.82 | 68.80 | 69.52 | 0 | +0.20(+0.29%) |
May 08, 2013 | 67.98 | 69.32 | 67.72 | 69.32 | 0 | +1.35(+1.99%) |
May 07, 2013 | 66.54 | 68.17 | 66.21 | 67.97 | 0 | +1.43(+2.15%) |
May 06, 2013 | 67.73 | 68.73 | 66.38 | 66.54 | 0 | -1.00(-1.48%) |
May 03, 2013 | 67.73 | 68.00 | 66.85 | 67.54 | 0 | +0.69(+1.03%) |
May 02, 2013 | 65.70 | 68.47 | 65.70 | 66.85 | 0 | +0.60(+0.91%) |
May 01, 2013 | 66.18 | 66.72 | 65.21 | 66.25 | 256,469 | -0.11(-0.17%) |
Apr 30, 2013 | 65.73 | 66.43 | 64.04 | 66.36 | 0 | +1.07(+1.64%) |
Apr 29, 2013 | 58.05 | 66.59 | 58.05 | 65.29 | 1,207,087 | +11.23(+20.77%) |
Apr 26, 2013 | 53.54 | 55.18 | 53.54 | 54.06 | 142,841 | +0.49(+0.91%) |
Apr 25, 2013 | 53.84 | 54.06 | 53.16 | 53.57 | 0 | -0.10(-0.19%) |
Apr 24, 2013 | 53.42 | 54.29 | 53.01 | 53.67 | 85,290 | +0.05(+0.09%) |
Apr 23, 2013 | 54.44 | 54.54 | 53.31 | 53.62 | 145,442 | -0.48(-0.89%) |
Apr 22, 2013 | 54.34 | 54.72 | 53.34 | 54.10 | 59,864 | -0.25(-0.46%) |
Apr 19, 2013 | 53.88 | 55.25 | 53.88 | 54.35 | 63,517 | +0.44(+0.82%) |
Apr 18, 2013 | 54.84 | 54.84 | 53.56 | 53.91 | 180,067 | -0.69(-1.26%) |
Apr 17, 2013 | 54.26 | 54.78 | 53.11 | 54.60 | 125,329 | -0.06(-0.11%) |
Apr 16, 2013 | 53.89 | 54.82 | 53.80 | 54.66 | 139,724 | +0.96(+1.79%) |
Apr 15, 2013 | 55.43 | 55.43 | 53.55 | 53.70 | 133,489 | -1.87(-3.37%) |
Apr 12, 2013 | 54.81 | 55.64 | 54.15 | 55.57 | 141,455 | +0.47(+0.85%) |
Apr 11, 2013 | 55.49 | 55.53 | 54.75 | 55.10 | 122,076 | -0.51(-0.92%) |
Apr 10, 2013 | 54.12 | 55.88 | 53.90 | 55.61 | 194,532 | +1.52(+2.81%) |
Apr 09, 2013 | 54.20 | 55.03 | 53.86 | 54.09 | 134,845 | +0.02(+0.04%) |
Apr 08, 2013 | 53.74 | 54.70 | 53.74 | 54.07 | 223,182 | +0.09(+0.17%) |
Apr 05, 2013 | 53.83 | 54.63 | 53.52 | 53.98 | 235,400 | -0.76(-1.39%) |
Apr 04, 2013 | 54.98 | 55.32 | 54.46 | 54.74 | 144,267 | -0.26(-0.47%) |
Apr 03, 2013 | 56.99 | 56.99 | 54.93 | 55.00 | 289,579 | -1.83(-3.22%) |
Apr 02, 2013 | 56.61 | 57.44 | 56.60 | 56.83 | 127,545 | +0.37(+0.66%) |
Apr 01, 2013 | 57.74 | 57.98 | 55.21 | 56.46 | 248,351 | -1.52(-2.62%) |
Mar 28, 2013 | 56.33 | 58.02 | 56.10 | 57.98 | 250,667 | +1.45(+2.57%) |
Mar 27, 2013 | 55.86 | 56.75 | 55.48 | 56.53 | 46,514 | +0.49(+0.87%) |
Mar 26, 2013 | 56.07 | 56.55 | 55.15 | 56.04 | 74,337 | +0.07(+0.13%) |
Mar 25, 2013 | 55.76 | 56.63 | 55.31 | 55.97 | 140,630 | +0.23(+0.41%) |
Mar 22, 2013 | 55.47 | 55.98 | 55.30 | 55.74 | 72,327 | +0.58(+1.05%) |
Mar 21, 2013 | 54.62 | 55.49 | 54.34 | 55.16 | 150,576 | +0.16(+0.29%) |
Mar 20, 2013 | 54.62 | 55.40 | 54.62 | 55.00 | 69,784 | +0.54(+0.99%) |
Mar 19, 2013 | 55.00 | 55.46 | 54.16 | 54.46 | 147,447 | -0.52(-0.95%) |
Mar 18, 2013 | 54.18 | 55.29 | 54.13 | 54.98 | 229,944 | +0.49(+0.90%) |
Mar 15, 2013 | 55.27 | 55.69 | 54.30 | 54.49 | 231,408 | -0.71(-1.29%) |
Mar 14, 2013 | 53.41 | 55.40 | 53.22 | 55.20 | 200,820 | +2.28(+4.31%) |
Mar 13, 2013 | 53.44 | 53.44 | 52.33 | 52.92 | 239,498 | -0.52(-0.97%) |
Mar 12, 2013 | 54.79 | 55.03 | 53.15 | 53.44 | 233,516 | -1.51(-2.75%) |
Mar 11, 2013 | 55.00 | 55.44 | 54.63 | 54.95 | 153,292 | -0.24(-0.43%) |
Mar 08, 2013 | 54.55 | 55.29 | 54.16 | 55.19 | 147,623 | +1.24(+2.30%) |
Mar 07, 2013 | 54.19 | 54.20 | 53.45 | 53.95 | 123,557 | -0.08(-0.15%) |
Mar 06, 2013 | 54.07 | 54.51 | 53.74 | 54.03 | 110,789 | +0.18(+0.33%) |
Mar 05, 2013 | 54.53 | 54.99 | 53.34 | 53.85 | 218,469 | -0.36(-0.66%) |
Mar 04, 2013 | 52.67 | 54.72 | 52.48 | 54.21 | 286,693 | +1.58(+3.00%) |
Mar 01, 2013 | 51.37 | 52.83 | 51.13 | 52.63 | 248,730 | +0.51(+0.98%) |
Feb 28, 2013 | 51.80 | 52.35 | 51.57 | 52.12 | 277,120 | +0.40(+0.77%) |
Feb 27, 2013 | 51.53 | 52.16 | 51.20 | 51.72 | 140,188 | -0.01(-0.02%) |
Feb 26, 2013 | 50.00 | 51.92 | 49.98 | 51.73 | 233,271 | +1.66(+3.32%) |
Feb 25, 2013 | 50.38 | 50.98 | 49.96 | 50.07 | 252,325 | -0.24(-0.48%) |
Feb 22, 2013 | 51.81 | 51.81 | 49.63 | 50.31 | 245,672 | -0.48(-0.95%) |
Feb 21, 2013 | 47.38 | 52.17 | 47.38 | 50.79 | 1,044,732 | +3.50(+7.40%) |
Feb 20, 2013 | 49.10 | 49.34 | 47.20 | 47.29 | 318,027 | -1.81(-3.69%) |
Feb 19, 2013 | 49.07 | 50.09 | 49.02 | 49.10 | 175,505 | -0.11(-0.22%) |
Feb 15, 2013 | 49.98 | 50.02 | 49.13 | 49.21 | 148,988 | -0.42(-0.85%) |
Feb 14, 2013 | 49.36 | 50.24 | 49.09 | 49.63 | 145,198 | +0.31(+0.63%) |
Feb 13, 2013 | 48.59 | 49.72 | 48.53 | 49.32 | 217,603 | +0.77(+1.59%) |
Feb 12, 2013 | 48.63 | 48.96 | 48.32 | 48.55 | 107,143 | +0.03(+0.06%) |
Feb 11, 2013 | 48.43 | 48.57 | 47.73 | 48.52 | 44,577 | +0.18(+0.37%) |
Feb 08, 2013 | 47.75 | 48.58 | 47.75 | 48.34 | 74,230 | +0.56(+1.17%) |
Feb 07, 2013 | 47.40 | 47.85 | 47.12 | 47.78 | 115,837 | +0.50(+1.06%) |
Feb 06, 2013 | 47.10 | 47.37 | 46.80 | 47.28 | 113,813 | +0.62(+1.33%) |
Feb 04, 2013 | 47.13 | 47.43 | 46.55 | 46.66 | 119,032 | -0.78(-1.64%) |
Feb 01, 2013 | 46.68 | 47.99 | 46.15 | 47.44 | 127,810 | +0.65(+1.39%) |
Jan 31, 2013 | 47.59 | 47.99 | 46.51 | 46.79 | 183,458 | -1.00(-2.09%) |
Jan 30, 2013 | 46.75 | 48.06 | 46.02 | 47.79 | 192,810 | +0.85(+1.81%) |
Jan 29, 2013 | 45.94 | 47.03 | 45.94 | 46.94 | 132,849 | +0.85(+1.84%) |
Jan 28, 2013 | 45.77 | 46.11 | 45.77 | 46.09 | 258,951 | +0.24(+0.52%) |
Jan 25, 2013 | 46.16 | 46.25 | 45.36 | 45.85 | 215,414 | -0.12(-0.26%) |
Jan 24, 2013 | 45.89 | 46.25 | 45.58 | 45.97 | 189,725 | +0.00(+0.00%) |
Jan 23, 2013 | 46.09 | 46.27 | 45.81 | 45.97 | 251,768 | -0.28(-0.61%) |
Jan 22, 2013 | 45.90 | 46.25 | 45.72 | 46.25 | 106,558 | +0.27(+0.59%) |
Jan 18, 2013 | 45.63 | 46.01 | 45.31 | 45.98 | 103,969 | +0.22(+0.48%) |
Jan 17, 2013 | 45.11 | 46.06 | 45.11 | 45.76 | 158,937 | +0.70(+1.55%) |
Jan 16, 2013 | 45.45 | 45.64 | 44.53 | 45.06 | 106,959 | -0.62(-1.36%) |
Jan 15, 2013 | 44.39 | 46.28 | 44.01 | 45.68 | 316,030 | +1.54(+3.49%) |
Jan 14, 2013 | 43.55 | 44.33 | 43.33 | 44.14 | 300,480 | +0.61(+1.40%) |
Jan 11, 2013 | 42.95 | 44.00 | 42.76 | 43.53 | 87,375 | +0.68(+1.59%) |
Jan 10, 2013 | 42.55 | 42.90 | 42.15 | 42.85 | 76,412 | +0.34(+0.80%) |
Jan 09, 2013 | 42.57 | 42.76 | 42.15 | 42.51 | 86,006 | +0.11(+0.26%) |
Jan 08, 2013 | 42.07 | 42.83 | 41.74 | 42.40 | 90,815 | +0.17(+0.40%) |
Jan 07, 2013 | 41.74 | 42.49 | 41.40 | 42.23 | 76,210 | +0.24(+0.57%) |
Jan 04, 2013 | 41.31 | 42.28 | 41.13 | 41.99 | 72,224 | +0.88(+2.13%) |
Jan 03, 2013 | 41.48 | 41.74 | 40.87 | 41.11 | 103,127 | -0.31(-0.74%) |
Jan 02, 2013 | 41.08 | 41.65 | 39.99 | 41.42 | 152,017 | +2.20(+5.61%) |
Dec 31, 2012 | 38.84 | 39.34 | 38.58 | 39.22 | 75,355 | +0.33(+0.85%) |
Dec 28, 2012 | 37.98 | 39.41 | 37.67 | 38.89 | 57,875 | +0.66(+1.73%) |
Dec 27, 2012 | 39.31 | 39.47 | 37.87 | 38.23 | 326,857 | -1.12(-2.85%) |
Dec 26, 2012 | 40.07 | 40.33 | 39.18 | 39.35 | 110,802 | -0.72(-1.80%) |
Dec 24, 2012 | 40.43 | 40.43 | 39.72 | 40.07 | 94,482 | -0.45(-1.11%) |
Dec 21, 2012 | 39.90 | 40.74 | 39.73 | 40.52 | 436,182 | +0.42(+1.05%) |
Dec 20, 2012 | 40.00 | 40.36 | 40.00 | 40.10 | 194,103 | +0.08(+0.20%) |
Dec 19, 2012 | 39.31 | 40.58 | 39.16 | 40.02 | 218,178 | +0.66(+1.68%) |
Dec 18, 2012 | 38.43 | 39.45 | 38.27 | 39.36 | 131,189 | +1.01(+2.63%) |
Dec 17, 2012 | 37.42 | 38.39 | 37.42 | 38.35 | 76,667 | +0.97(+2.59%) |
Dec 14, 2012 | 37.86 | 37.86 | 37.11 | 37.38 | 84,267 | -0.69(-1.81%) |
Dec 13, 2012 | 38.13 | 38.83 | 38.03 | 38.07 | 95,113 | -0.03(-0.08%) |
Dec 12, 2012 | 38.50 | 39.00 | 37.97 | 38.10 | 125,864 | -0.24(-0.63%) |
Dec 11, 2012 | 38.73 | 38.80 | 38.13 | 38.34 | 155,386 | -0.16(-0.42%) |
Dec 10, 2012 | 38.61 | 38.70 | 38.21 | 38.50 | 104,135 | +0.18(+0.47%) |
Dec 07, 2012 | 38.91 | 39.20 | 38.22 | 38.32 | 65,448 | -0.38(-0.98%) |
Dec 06, 2012 | 39.23 | 39.73 | 38.61 | 38.70 | 76,906 | -0.64(-1.63%) |
Dec 05, 2012 | 37.88 | 39.58 | 37.00 | 39.34 | 347,469 | +1.68(+4.46%) |
Dec 04, 2012 | 38.93 | 39.00 | 37.44 | 37.66 | 738,098 | -2.34(-5.85%) |
Nov 30, 2012 | 40.62 | 40.62 | 39.62 | 40.00 | 224,120 | -0.50(-1.23%) |
Nov 29, 2012 | 40.65 | 40.72 | 40.00 | 40.50 | 208,612 | +0.25(+0.62%) |
Nov 28, 2012 | 41.20 | 41.27 | 40.03 | 40.25 | 261,681 | -1.11(-2.68%) |
Nov 27, 2012 | 41.36 | 41.72 | 40.62 | 41.36 | 195,736 | -0.16(-0.39%) |
Nov 26, 2012 | 41.86 | 41.86 | 40.41 | 41.52 | 155,656 | -0.30(-0.72%) |
Nov 23, 2012 | 42.34 | 42.61 | 41.63 | 41.82 | 29,719 | -0.51(-1.20%) |
Nov 21, 2012 | 43.00 | 43.00 | 42.20 | 42.33 | 49,374 | -0.52(-1.21%) |
Nov 20, 2012 | 41.66 | 42.92 | 40.90 | 42.85 | 380,727 | +1.25(+3.00%) |
Nov 19, 2012 | 41.46 | 42.20 | 40.00 | 41.60 | 787,390 | +0.36(+0.87%) |
Nov 16, 2012 | 39.45 | 41.45 | 39.03 | 41.24 | 158,955 | +1.65(+4.17%) |
Nov 15, 2012 | 39.29 | 39.82 | 39.02 | 39.59 | 69,696 | +0.19(+0.48%) |
Nov 14, 2012 | 39.40 | 39.52 | 39.16 | 39.40 | 104,366 | -0.12(-0.30%) |
Nov 13, 2012 | 39.67 | 39.91 | 38.86 | 39.52 | 55,419 | -0.22(-0.55%) |
Nov 12, 2012 | 39.45 | 39.91 | 39.22 | 39.74 | 94,764 | +0.32(+0.81%) |
Nov 09, 2012 | 39.48 | 40.04 | 39.27 | 39.42 | 75,395 | -0.30(-0.76%) |
Nov 08, 2012 | 40.80 | 40.80 | 39.51 | 39.72 | 98,168 | -1.04(-2.55%) |
Nov 07, 2012 | 41.64 | 42.45 | 40.02 | 40.76 | 226,842 | -1.23(-2.93%) |
Nov 06, 2012 | 41.72 | 42.06 | 41.16 | 41.99 | 178,011 | +0.76(+1.84%) |
Nov 05, 2012 | 41.32 | 41.97 | 40.23 | 41.23 | 381,089 | -1.03(-2.44%) |
Nov 02, 2012 | 43.10 | 43.20 | 41.61 | 42.26 | 258,237 | -0.27(-0.63%) |
Nov 01, 2012 | 42.00 | 42.88 | 41.22 | 42.53 | 596,774 | +0.51(+1.21%) |
Oct 31, 2012 | 37.54 | 43.79 | 31.30 | 42.02 | 778,018 | +4.51(+12.02%) |
Oct 26, 2012 | 38.24 | 37.51 | 37.51 | 37.51 | 381,400 | -0.61(-1.60%) |
Oct 25, 2012 | 37.79 | 38.33 | 37.75 | 38.12 | 125,307 | +0.47(+1.25%) |
Oct 24, 2012 | 38.64 | 38.83 | 37.50 | 37.65 | 135,798 | -0.96(-2.49%) |
Oct 23, 2012 | 38.69 | 38.96 | 38.05 | 38.61 | 87,387 | -0.60(-1.53%) |
Oct 19, 2012 | 39.70 | 40.11 | 39.17 | 39.21 | 167,957 | -0.78(-1.95%) |
Oct 18, 2012 | 39.85 | 40.13 | 39.57 | 39.99 | 110,957 | +0.06(+0.15%) |
Oct 17, 2012 | 40.06 | 40.20 | 39.57 | 39.93 | 143,786 | -0.18(-0.45%) |
Oct 16, 2012 | 40.08 | 40.12 | 39.87 | 40.11 | 111,014 | +0.11(+0.27%) |
Oct 15, 2012 | 40.08 | 40.11 | 39.61 | 40.00 | 53,050 | -0.10(-0.25%) |
Oct 12, 2012 | 39.53 | 40.20 | 39.43 | 40.10 | 102,438 | +0.57(+1.44%) |
Oct 11, 2012 | 39.89 | 40.43 | 39.28 | 39.53 | 107,126 | -0.23(-0.58%) |
Oct 10, 2012 | 39.58 | 39.95 | 39.43 | 39.76 | 59,889 | +0.27(+0.68%) |
Oct 09, 2012 | 39.54 | 39.77 | 39.27 | 39.49 | 90,197 | -0.13(-0.33%) |
Oct 08, 2012 | 39.50 | 39.80 | 38.76 | 39.62 | 88,649 | -0.01(-0.03%) |
Oct 05, 2012 | 39.71 | 40.04 | 39.19 | 39.63 | 103,805 | -0.07(-0.18%) |
Oct 04, 2012 | 39.67 | 39.78 | 38.25 | 39.70 | 215,717 | +0.03(+0.08%) |
Oct 03, 2012 | 40.75 | 40.75 | 39.44 | 39.67 | 223,314 | -1.05(-2.58%) |
Oct 02, 2012 | 41.79 | 41.90 | 40.00 | 40.72 | 215,826 | -1.22(-2.91%) |
Oct 01, 2012 | 41.58 | 42.08 | 41.34 | 41.94 | 191,551 | +0.44(+1.06%) |
Sep 28, 2012 | 40.16 | 41.67 | 40.16 | 41.50 | 154,749 | +1.14(+2.82%) |
Sep 27, 2012 | 39.54 | 40.37 | 39.25 | 40.36 | 169,822 | +1.04(+2.64%) |
Sep 26, 2012 | 40.63 | 40.63 | 39.16 | 39.32 | 230,164 | -1.26(-3.10%) |
Sep 25, 2012 | 39.73 | 40.72 | 39.48 | 40.58 | 347,952 | +0.84(+2.11%) |
Sep 24, 2012 | 38.59 | 40.00 | 37.21 | 39.74 | 169,468 | +1.20(+3.11%) |
Sep 21, 2012 | 38.50 | 38.80 | 38.04 | 38.54 | 257,902 | +0.35(+0.92%) |
Sep 20, 2012 | 39.10 | 39.40 | 37.83 | 38.19 | 148,336 | -1.21(-3.07%) |
Sep 19, 2012 | 39.52 | 39.55 | 39.10 | 39.40 | 101,860 | -0.16(-0.40%) |
Sep 18, 2012 | 39.32 | 39.64 | 38.88 | 39.56 | 76,554 | +0.08(+0.20%) |
Sep 17, 2012 | 38.73 | 39.50 | 36.11 | 39.48 | 163,336 | +0.55(+1.41%) |
Sep 14, 2012 | 39.36 | 39.48 | 38.84 | 38.93 | 99,142 | -0.31(-0.79%) |
Sep 13, 2012 | 37.53 | 39.75 | 37.53 | 39.24 | 246,870 | +1.65(+4.39%) |
Sep 12, 2012 | 37.42 | 37.71 | 37.33 | 37.59 | 83,020 | +0.12(+0.32%) |
Sep 11, 2012 | 37.37 | 37.69 | 36.97 | 37.47 | 118,106 | +0.06(+0.16%) |
Sep 10, 2012 | 37.37 | 37.45 | 36.54 | 37.41 | 76,514 | +0.14(+0.38%) |
Sep 07, 2012 | 37.01 | 37.75 | 36.94 | 37.27 | 161,579 | +0.68(+1.86%) |
Sep 06, 2012 | 36.17 | 36.67 | 36.11 | 36.59 | 92,812 | +0.43(+1.19%) |
Sep 05, 2012 | 36.56 | 36.94 | 35.50 | 36.16 | 180,692 | -0.66(-1.79%) |