Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.21 | 79.40 | 77.95 | 78.60 | 11,065 | +0.13(+0.16%) |
Aug 29, 2013 | 78.38 | 79.55 | 78.38 | 78.47 | 10,781 | -0.51(-0.64%) |
Aug 28, 2013 | 79.84 | 80.98 | 78.98 | 78.98 | 11,253 | -1.13(-1.42%) |
Aug 27, 2013 | 79.66 | 80.75 | 79.61 | 80.11 | 8,822 | -0.64(-0.79%) |
Aug 26, 2013 | 81.42 | 81.43 | 80.53 | 80.75 | 16,823 | -1.20(-1.46%) |
Aug 23, 2013 | 81.70 | 82.09 | 80.48 | 81.95 | 10,758 | +0.07(+0.09%) |
Aug 22, 2013 | 82.58 | 82.58 | 81.30 | 81.88 | 12,239 | -0.36(-0.43%) |
Aug 21, 2013 | 82.51 | 83.01 | 81.99 | 82.24 | 10,304 | -0.16(-0.20%) |
Aug 20, 2013 | 81.32 | 83.95 | 81.02 | 82.40 | 44,052 | +1.21(+1.49%) |
Aug 19, 2013 | 83.29 | 85.79 | 77.69 | 81.19 | 28,346 | -1.47(-1.78%) |
Aug 16, 2013 | 79.37 | 84.45 | 79.29 | 82.67 | 15,514 | +4.37(+5.59%) |
Aug 15, 2013 | 78.42 | 79.74 | 77.95 | 78.29 | 11,365 | -0.40(-0.51%) |
Aug 14, 2013 | 77.26 | 79.25 | 77.26 | 78.70 | 11,253 | +1.03(+1.33%) |
Aug 13, 2013 | 76.32 | 78.01 | 76.12 | 77.66 | 10,552 | +0.84(+1.10%) |
Aug 12, 2013 | 76.57 | 78.06 | 76.33 | 76.82 | 10,903 | +0.24(+0.31%) |
Aug 09, 2013 | 76.66 | 76.66 | 75.04 | 76.58 | 4,761 | +0.73(+0.97%) |
Aug 08, 2013 | 75.04 | 76.00 | 74.72 | 75.85 | 11,319 | +0.88(+1.17%) |
Aug 07, 2013 | 74.85 | 75.99 | 74.85 | 74.97 | 12,309 | -0.53(-0.70%) |
Aug 06, 2013 | 76.12 | 76.37 | 75.50 | 75.50 | 13,884 | -0.53(-0.70%) |
Aug 05, 2013 | 76.94 | 77.21 | 75.84 | 76.03 | 22,718 | -0.83(-1.08%) |
Aug 02, 2013 | 77.52 | 77.67 | 76.37 | 76.87 | 22,375 | -1.03(-1.33%) |
Aug 01, 2013 | 76.88 | 78.63 | 76.01 | 77.90 | 16,295 | +1.02(+1.32%) |
Jul 31, 2013 | 76.04 | 77.28 | 76.04 | 76.88 | 4,362 | +0.99(+1.30%) |
Jul 30, 2013 | 75.94 | 76.44 | 75.60 | 75.90 | 6,024 | +0.75(+1.00%) |
Jul 29, 2013 | 76.41 | 76.41 | 74.60 | 75.15 | 6,648 | -1.33(-1.74%) |
Jul 26, 2013 | 75.62 | 76.82 | 74.85 | 76.47 | 9,801 | +0.11(+0.14%) |
Jul 25, 2013 | 76.59 | 77.40 | 75.86 | 76.36 | 12,721 | -0.15(-0.19%) |
Jul 24, 2013 | 76.73 | 76.94 | 75.51 | 76.51 | 4,404 | -0.27(-0.36%) |
Jul 23, 2013 | 77.56 | 77.79 | 76.59 | 76.78 | 14,221 | -0.95(-1.22%) |
Jul 22, 2013 | 77.42 | 78.24 | 76.20 | 77.73 | 18,271 | +0.05(+0.07%) |
Jul 19, 2013 | 78.41 | 78.41 | 77.36 | 77.68 | 15,184 | -0.15(-0.20%) |
Jul 18, 2013 | 77.98 | 78.65 | 77.32 | 77.84 | 14,514 | +0.40(+0.52%) |
Jul 17, 2013 | 77.36 | 78.37 | 77.25 | 77.43 | 12,804 | +0.09(+0.12%) |
Jul 16, 2013 | 77.51 | 78.11 | 76.90 | 77.34 | 17,325 | +0.05(+0.06%) |
Jul 15, 2013 | 76.28 | 78.64 | 75.63 | 77.30 | 18,149 | +1.25(+1.65%) |
Jul 12, 2013 | 76.34 | 77.52 | 75.49 | 76.04 | 13,422 | -0.43(-0.56%) |
Jul 11, 2013 | 76.80 | 77.48 | 75.36 | 76.47 | 9,281 | +0.80(+1.05%) |
Jul 10, 2013 | 76.45 | 77.78 | 75.40 | 75.68 | 22,703 | -0.27(-0.35%) |
Jul 09, 2013 | 75.64 | 76.43 | 73.25 | 75.94 | 16,864 | +0.03(+0.04%) |
Jul 08, 2013 | 76.87 | 76.87 | 75.90 | 75.91 | 9,097 | -0.23(-0.30%) |
Jul 05, 2013 | 75.50 | 76.91 | 74.22 | 76.14 | 2,431 | +0.79(+1.05%) |
Jul 03, 2013 | 75.79 | 76.02 | 75.35 | 75.35 | 655 | -0.68(-0.89%) |
Jul 02, 2013 | 73.99 | 77.22 | 73.21 | 76.02 | 18,186 | +2.32(+3.15%) |
Jul 01, 2013 | 77.42 | 77.77 | 72.84 | 73.70 | 25,128 | -3.52(-4.56%) |
Jun 28, 2013 | 77.58 | 77.78 | 76.74 | 77.22 | 5,650 | +0.74(+0.97%) |
Jun 27, 2013 | 75.84 | 77.26 | 75.84 | 76.48 | 13,580 | +0.85(+1.12%) |
Jun 26, 2013 | 75.04 | 75.92 | 74.12 | 75.63 | 17,517 | +0.79(+1.05%) |
Jun 25, 2013 | 73.71 | 75.20 | 69.91 | 74.84 | 81,114 | +0.45(+0.60%) |
Jun 24, 2013 | 75.67 | 75.67 | 73.66 | 74.39 | 11,252 | -1.45(-1.92%) |
Jun 21, 2013 | 77.07 | 77.78 | 75.77 | 75.85 | 12,507 | -1.02(-1.32%) |
Jun 20, 2013 | 78.70 | 78.70 | 76.87 | 76.87 | 19,092 | -2.53(-3.18%) |
Jun 19, 2013 | 79.25 | 80.43 | 79.21 | 79.39 | 9,970 | +0.70(+0.88%) |
Jun 18, 2013 | 78.53 | 78.70 | 77.21 | 78.70 | 29,514 | +0.56(+0.72%) |
Jun 17, 2013 | 76.54 | 78.69 | 76.54 | 78.14 | 7,204 | +1.37(+1.79%) |
Jun 14, 2013 | 76.59 | 77.55 | 75.89 | 76.76 | 13,909 | -0.38(-0.50%) |
Jun 13, 2013 | 78.39 | 78.62 | 76.66 | 77.15 | 6,043 | -1.40(-1.78%) |
Jun 12, 2013 | 79.66 | 80.99 | 77.79 | 78.55 | 15,141 | -1.78(-2.22%) |
Jun 11, 2013 | 77.78 | 80.88 | 77.78 | 80.33 | 11,784 | +0.36(+0.45%) |
Jun 10, 2013 | 76.69 | 81.36 | 75.97 | 79.98 | 24,063 | +3.85(+5.06%) |
Jun 07, 2013 | 76.04 | 76.82 | 75.67 | 76.12 | 4,930 | +0.47(+0.62%) |
Jun 06, 2013 | 74.58 | 75.90 | 74.58 | 75.66 | 4,230 | +1.08(+1.45%) |
Jun 05, 2013 | 74.12 | 75.09 | 73.88 | 74.58 | 2,841 | +0.26(+0.34%) |
Jun 04, 2013 | 75.96 | 75.96 | 74.18 | 74.32 | 15,008 | -1.63(-2.14%) |
Jun 03, 2013 | 75.49 | 76.04 | 74.97 | 75.95 | 14,578 | +1.07(+1.43%) |
May 31, 2013 | 74.02 | 75.98 | 73.89 | 74.88 | 10,665 | +0.95(+1.29%) |
May 30, 2013 | 74.09 | 74.12 | 73.61 | 73.93 | 8,592 | -0.14(-0.19%) |
May 29, 2013 | 74.76 | 75.22 | 73.66 | 74.07 | 6,754 | -0.51(-0.69%) |
May 28, 2013 | 72.35 | 74.73 | 71.96 | 74.58 | 11,683 | +1.79(+2.46%) |
May 24, 2013 | 72.48 | 72.93 | 72.34 | 72.78 | 3,086 | +1.13(+1.57%) |
May 23, 2013 | 71.09 | 72.29 | 69.54 | 71.66 | 13,180 | +0.39(+0.55%) |
May 22, 2013 | 72.83 | 72.96 | 71.15 | 71.27 | 10,770 | -1.45(-1.99%) |
May 21, 2013 | 72.75 | 72.89 | 71.75 | 72.72 | 6,317 | +0.24(+0.33%) |
May 20, 2013 | 71.38 | 72.67 | 71.22 | 72.48 | 5,507 | +1.33(+1.86%) |
May 17, 2013 | 71.14 | 71.17 | 70.46 | 71.16 | 7,208 | +0.50(+0.71%) |
May 16, 2013 | 70.03 | 70.73 | 69.65 | 70.65 | 6,421 | +0.38(+0.53%) |
May 15, 2013 | 69.00 | 70.30 | 68.73 | 70.28 | 3,664 | +0.38(+0.54%) |
May 13, 2013 | 69.44 | 70.59 | 69.06 | 69.90 | 7,431 | +0.54(+0.78%) |
May 10, 2013 | 68.17 | 69.54 | 67.81 | 69.36 | 11,838 | +1.19(+1.74%) |
May 09, 2013 | 68.49 | 68.63 | 68.17 | 68.17 | 6,950 | -0.03(-0.04%) |
May 08, 2013 | 67.50 | 68.63 | 67.29 | 68.20 | 8,654 | +0.78(+1.15%) |
May 07, 2013 | 66.39 | 67.68 | 66.39 | 67.42 | 11,641 | +0.75(+1.13%) |
May 06, 2013 | 66.10 | 66.84 | 65.57 | 66.67 | 7,189 | +0.22(+0.34%) |
May 03, 2013 | 66.53 | 67.35 | 66.37 | 66.45 | 9,540 | +0.04(+0.06%) |
May 02, 2013 | 66.49 | 66.79 | 65.73 | 66.41 | 6,343 | -0.39(-0.59%) |
May 01, 2013 | 66.31 | 67.47 | 66.11 | 66.80 | 5,165 | +1.25(+1.91%) |
Apr 30, 2013 | 65.33 | 66.50 | 65.50 | 65.55 | 5,389 | -0.95(-1.43%) |
Apr 29, 2013 | 66.80 | 66.80 | 66.00 | 66.50 | 13,929 | -0.21(-0.32%) |
Apr 26, 2013 | 65.88 | 67.35 | 65.88 | 66.71 | 6,999 | +0.49(+0.75%) |
Apr 25, 2013 | 66.40 | 66.55 | 65.26 | 66.21 | 8,675 | +0.32(+0.49%) |
Apr 24, 2013 | 65.53 | 66.42 | 64.60 | 65.89 | 8,787 | +0.11(+0.17%) |
Apr 23, 2013 | 64.21 | 65.78 | 64.21 | 65.78 | 11,294 | +1.41(+2.19%) |
Apr 22, 2013 | 65.04 | 65.45 | 64.10 | 64.37 | 19,785 | -1.97(-2.97%) |
Apr 19, 2013 | 64.60 | 66.85 | 64.59 | 66.34 | 4,498 | +1.40(+2.16%) |
Apr 18, 2013 | 64.90 | 65.03 | 64.28 | 64.94 | 4,184 | -0.14(-0.21%) |
Apr 17, 2013 | 66.03 | 66.03 | 62.93 | 65.08 | 7,810 | -0.78(-1.18%) |
Apr 16, 2013 | 64.97 | 65.99 | 64.48 | 65.86 | 15,530 | +0.84(+1.29%) |
Apr 15, 2013 | 65.88 | 66.85 | 61.70 | 65.02 | 28,418 | -1.78(-2.66%) |
Apr 12, 2013 | 66.31 | 66.88 | 66.30 | 66.79 | 9,827 | +0.17(+0.26%) |
Apr 11, 2013 | 66.80 | 67.05 | 66.53 | 66.62 | 17,289 | -0.18(-0.27%) |
Apr 10, 2013 | 66.80 | 66.88 | 66.26 | 66.80 | 26,741 | -0.43(-0.64%) |
Apr 09, 2013 | 65.89 | 67.33 | 65.89 | 67.23 | 8,637 | +1.35(+2.04%) |
Apr 08, 2013 | 65.88 | 66.27 | 65.79 | 65.88 | 30,478 | +0.01(+0.01%) |
Apr 05, 2013 | 65.43 | 66.29 | 64.97 | 65.88 | 27,650 | -0.25(-0.37%) |
Apr 04, 2013 | 65.88 | 66.40 | 64.97 | 66.12 | 65,080 | +0.73(+1.12%) |
Apr 03, 2013 | 67.85 | 67.85 | 65.27 | 65.39 | 16,241 | -1.50(-2.24%) |
Apr 02, 2013 | 66.29 | 67.65 | 66.19 | 66.89 | 17,607 | +0.61(+0.93%) |
Apr 01, 2013 | 64.59 | 66.60 | 63.05 | 66.28 | 59,720 | +1.78(+2.77%) |
Mar 28, 2013 | 61.11 | 64.89 | 61.11 | 64.49 | 118,363 | +3.79(+6.24%) |
Mar 27, 2013 | 59.89 | 61.49 | 59.66 | 60.71 | 16,228 | +0.77(+1.28%) |
Mar 26, 2013 | 58.55 | 60.05 | 58.52 | 59.94 | 18,034 | +1.55(+2.65%) |
Mar 25, 2013 | 56.55 | 58.86 | 56.55 | 58.39 | 10,592 | +1.86(+3.29%) |
Mar 22, 2013 | 56.72 | 57.18 | 56.28 | 56.53 | 8,790 | +0.26(+0.46%) |
Mar 21, 2013 | 55.67 | 56.73 | 55.30 | 56.28 | 14,406 | +0.94(+1.70%) |
Mar 20, 2013 | 54.68 | 56.27 | 54.45 | 55.33 | 9,487 | +1.61(+3.00%) |
Mar 19, 2013 | 56.33 | 56.33 | 53.35 | 53.72 | 14,438 | -2.29(-4.08%) |
Mar 18, 2013 | 54.92 | 56.30 | 54.72 | 56.01 | 8,957 | +1.11(+2.02%) |
Mar 15, 2013 | 54.47 | 55.69 | 53.41 | 54.90 | 9,220 | +0.25(+0.45%) |
Mar 14, 2013 | 54.19 | 54.90 | 54.06 | 54.66 | 8,150 | +0.44(+0.81%) |
Mar 13, 2013 | 53.59 | 54.22 | 53.19 | 54.22 | 3,577 | +0.57(+1.06%) |
Mar 12, 2013 | 53.99 | 53.99 | 52.86 | 53.65 | 11,953 | -0.25(-0.46%) |
Mar 11, 2013 | 53.03 | 53.99 | 52.89 | 53.90 | 9,188 | +0.83(+1.57%) |
Mar 08, 2013 | 52.45 | 53.06 | 52.17 | 53.06 | 19,154 | +0.36(+0.68%) |
Mar 07, 2013 | 51.42 | 52.84 | 51.42 | 52.71 | 8,270 | +1.01(+1.95%) |
Mar 06, 2013 | 51.95 | 52.16 | 51.34 | 51.70 | 4,528 | +0.00(+0.00%) |
Mar 05, 2013 | 51.57 | 52.83 | 51.15 | 51.70 | 14,343 | -0.09(-0.18%) |
Mar 04, 2013 | 51.29 | 51.98 | 50.36 | 51.79 | 9,325 | +0.22(+0.43%) |
Mar 01, 2013 | 51.34 | 51.79 | 50.19 | 51.57 | 15,709 | +0.33(+0.64%) |
Feb 28, 2013 | 51.36 | 51.70 | 51.24 | 51.24 | 2,950 | -0.51(-0.99%) |
Feb 27, 2013 | 50.75 | 51.98 | 50.74 | 51.76 | 10,851 | +1.01(+1.98%) |
Feb 26, 2013 | 50.63 | 51.24 | 50.34 | 50.75 | 5,212 | -0.11(-0.22%) |
Feb 25, 2013 | 49.86 | 50.92 | 49.70 | 50.86 | 7,237 | +0.59(+1.16%) |
Feb 22, 2013 | 49.40 | 50.30 | 49.40 | 50.27 | 2,513 | +0.84(+1.70%) |
Feb 21, 2013 | 49.59 | 50.29 | 48.97 | 49.43 | 8,437 | -0.64(-1.28%) |
Feb 20, 2013 | 49.41 | 50.10 | 49.41 | 50.07 | 3,235 | +0.56(+1.13%) |
Feb 19, 2013 | 49.41 | 49.60 | 48.61 | 49.51 | 7,326 | +0.10(+0.20%) |
Feb 15, 2013 | 48.54 | 50.05 | 48.54 | 49.41 | 10,955 | +0.09(+0.19%) |
Feb 14, 2013 | 48.55 | 49.37 | 47.23 | 49.32 | 17,274 | -0.17(-0.35%) |
Feb 13, 2013 | 49.10 | 49.50 | 48.56 | 49.50 | 2,996 | -0.08(-0.17%) |
Feb 12, 2013 | 49.58 | 50.17 | 49.58 | 49.58 | 2,391 | +0.01(+0.02%) |
Feb 11, 2013 | 48.44 | 49.60 | 48.44 | 49.57 | 6,469 | +1.03(+2.13%) |
Feb 08, 2013 | 48.30 | 49.05 | 48.10 | 48.53 | 6,442 | +0.21(+0.44%) |
Feb 07, 2013 | 48.40 | 48.94 | 48.04 | 48.32 | 6,237 | -0.31(-0.64%) |
Feb 06, 2013 | 48.38 | 48.82 | 48.05 | 48.64 | 3,880 | +0.60(+1.26%) |
Feb 04, 2013 | 47.82 | 48.26 | 47.82 | 48.03 | 4,584 | -0.01(-0.02%) |
Feb 01, 2013 | 47.89 | 48.86 | 47.59 | 48.04 | 13,537 | +0.59(+1.25%) |
Jan 31, 2013 | 47.82 | 48.00 | 46.80 | 47.45 | 14,379 | -0.14(-0.29%) |
Jan 30, 2013 | 47.48 | 48.03 | 47.35 | 47.58 | 11,694 | -0.05(-0.12%) |
Jan 29, 2013 | 47.21 | 48.02 | 47.21 | 47.64 | 7,832 | +0.43(+0.91%) |
Jan 28, 2013 | 48.04 | 48.62 | 47.13 | 47.21 | 29,419 | -0.85(-1.77%) |
Jan 25, 2013 | 48.18 | 48.22 | 47.85 | 48.06 | 16,645 | -0.12(-0.25%) |
Jan 24, 2013 | 48.99 | 48.99 | 48.17 | 48.18 | 7,942 | -0.41(-0.85%) |
Jan 23, 2013 | 49.46 | 49.64 | 48.54 | 48.59 | 29,997 | -1.10(-2.21%) |
Jan 22, 2013 | 49.82 | 49.82 | 49.30 | 49.69 | 5,268 | -0.04(-0.07%) |
Jan 18, 2013 | 48.86 | 49.87 | 48.86 | 49.72 | 9,514 | +0.62(+1.27%) |
Jan 17, 2013 | 48.80 | 49.51 | 48.73 | 49.10 | 8,430 | +0.14(+0.28%) |
Jan 16, 2013 | 49.23 | 49.65 | 48.75 | 48.97 | 8,523 | -0.31(-0.63%) |
Jan 15, 2013 | 48.52 | 49.86 | 48.50 | 49.28 | 6,853 | +0.20(+0.41%) |
Jan 14, 2013 | 48.88 | 50.02 | 48.68 | 49.07 | 10,420 | -0.07(-0.15%) |
Jan 11, 2013 | 50.32 | 50.32 | 49.06 | 49.15 | 12,919 | -0.95(-1.90%) |
Jan 10, 2013 | 50.33 | 50.33 | 49.87 | 50.10 | 6,279 | -0.23(-0.45%) |
Jan 09, 2013 | 49.31 | 50.33 | 48.52 | 50.33 | 13,262 | +1.27(+2.59%) |
Jan 08, 2013 | 49.31 | 49.77 | 49.05 | 49.06 | 8,095 | -0.56(-1.13%) |
Jan 07, 2013 | 48.09 | 49.61 | 47.64 | 49.61 | 8,989 | +1.20(+2.48%) |
Jan 04, 2013 | 48.76 | 48.77 | 48.09 | 48.42 | 9,649 | -0.31(-0.64%) |
Jan 03, 2013 | 48.31 | 49.12 | 48.31 | 48.73 | 9,669 | +0.42(+0.87%) |
Jan 02, 2013 | 49.05 | 49.35 | 47.59 | 48.31 | 18,732 | -0.59(-1.20%) |
Dec 31, 2012 | 48.73 | 49.41 | 47.58 | 48.89 | 11,541 | +0.48(+1.00%) |
Dec 28, 2012 | 47.84 | 48.55 | 47.82 | 48.41 | 8,822 | +0.47(+0.97%) |
Dec 27, 2012 | 48.63 | 49.24 | 47.58 | 47.94 | 27,139 | -0.93(-1.91%) |
Dec 26, 2012 | 49.61 | 49.61 | 48.74 | 48.87 | 12,006 | -0.45(-0.91%) |
Dec 24, 2012 | 49.41 | 49.95 | 49.32 | 49.32 | 15,512 | -0.64(-1.28%) |
Dec 21, 2012 | 50.66 | 50.66 | 49.64 | 49.96 | 17,291 | -1.02(-1.99%) |
Dec 20, 2012 | 50.78 | 52.01 | 49.87 | 50.98 | 29,544 | +0.38(+0.76%) |
Dec 19, 2012 | 50.56 | 50.73 | 49.81 | 50.59 | 11,840 | -0.14(-0.27%) |
Dec 18, 2012 | 50.37 | 51.08 | 50.10 | 50.73 | 16,590 | +0.58(+1.15%) |
Dec 17, 2012 | 50.40 | 50.69 | 50.06 | 50.15 | 12,251 | -0.72(-1.42%) |
Dec 14, 2012 | 51.24 | 51.24 | 50.74 | 50.88 | 3,498 | +0.55(+1.09%) |
Dec 13, 2012 | 51.37 | 51.40 | 50.33 | 50.33 | 21,694 | -1.14(-2.22%) |
Dec 12, 2012 | 51.08 | 51.76 | 50.75 | 51.47 | 8,787 | +0.77(+1.52%) |
Dec 11, 2012 | 52.15 | 52.36 | 50.39 | 50.70 | 18,293 | -1.28(-2.47%) |
Dec 10, 2012 | 52.07 | 52.74 | 51.60 | 51.99 | 8,787 | +0.43(+0.83%) |
Dec 07, 2012 | 52.14 | 52.38 | 51.56 | 51.56 | 3,895 | -0.46(-0.88%) |
Dec 06, 2012 | 51.80 | 52.09 | 51.65 | 52.02 | 9,246 | -0.09(-0.17%) |
Dec 05, 2012 | 51.76 | 52.38 | 51.47 | 52.11 | 19,058 | -0.73(-1.38%) |
Dec 04, 2012 | 51.92 | 53.04 | 50.90 | 52.84 | 32,032 | +0.64(+1.22%) |
Nov 30, 2012 | 51.00 | 52.61 | 50.66 | 52.20 | 16,017 | +0.80(+1.56%) |
Nov 29, 2012 | 50.82 | 51.46 | 50.20 | 51.40 | 5,472 | +1.29(+2.58%) |
Nov 28, 2012 | 51.19 | 51.86 | 50.10 | 50.10 | 17,898 | -1.45(-2.81%) |
Nov 27, 2012 | 51.73 | 52.00 | 51.07 | 51.55 | 25,696 | -0.79(-1.51%) |
Nov 26, 2012 | 53.73 | 54.01 | 52.29 | 52.34 | 14,305 | -1.46(-2.71%) |
Nov 23, 2012 | 54.14 | 54.20 | 53.42 | 53.80 | 1,099 | +0.15(+0.27%) |
Nov 21, 2012 | 53.07 | 54.11 | 52.84 | 53.66 | 3,757 | +0.00(+0.00%) |
Nov 20, 2012 | 53.00 | 53.74 | 52.47 | 53.66 | 6,489 | +0.55(+1.04%) |
Nov 19, 2012 | 52.65 | 53.93 | 51.93 | 53.10 | 12,593 | +0.61(+1.15%) |
Nov 16, 2012 | 52.68 | 52.68 | 51.41 | 52.50 | 5,927 | +0.12(+0.23%) |
Nov 15, 2012 | 52.35 | 52.38 | 51.52 | 52.38 | 6,770 | +0.23(+0.44%) |
Nov 14, 2012 | 52.10 | 52.68 | 50.83 | 52.15 | 14,255 | +0.20(+0.39%) |
Nov 13, 2012 | 52.29 | 52.53 | 51.03 | 51.95 | 12,078 | -0.61(-1.16%) |
Nov 12, 2012 | 52.15 | 52.67 | 50.75 | 52.56 | 13,954 | +0.75(+1.44%) |
Nov 09, 2012 | 51.89 | 52.15 | 50.59 | 51.82 | 13,087 | -0.34(-0.65%) |
Nov 08, 2012 | 52.20 | 52.32 | 51.63 | 52.15 | 6,943 | +0.17(+0.33%) |
Nov 07, 2012 | 52.38 | 52.38 | 51.55 | 51.98 | 8,274 | -0.13(-0.24%) |
Nov 06, 2012 | 50.49 | 53.04 | 49.32 | 52.11 | 17,315 | +1.32(+2.60%) |
Nov 05, 2012 | 48.22 | 51.01 | 48.18 | 50.79 | 9,187 | +2.47(+5.11%) |
Nov 02, 2012 | 48.41 | 49.45 | 47.38 | 48.32 | 14,578 | -0.19(-0.39%) |
Nov 01, 2012 | 47.92 | 48.55 | 47.69 | 48.51 | 5,268 | +0.57(+1.20%) |
Oct 31, 2012 | 48.44 | 49.19 | 47.93 | 47.93 | 8,623 | -1.18(-2.39%) |
Oct 26, 2012 | 48.12 | 49.11 | 49.11 | 49.11 | 6,586 | +0.62(+1.28%) |
Oct 25, 2012 | 48.81 | 48.81 | 47.37 | 48.49 | 16,603 | -0.39(-0.81%) |
Oct 24, 2012 | 48.79 | 49.46 | 48.78 | 48.88 | 16,927 | -0.22(-0.45%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.41 | 49.10 | 8,868 | -1.78(-3.49%) |
Oct 19, 2012 | 50.67 | 51.11 | 50.67 | 50.88 | 10,695 | -0.09(-0.17%) |
Oct 18, 2012 | 51.20 | 51.46 | 50.66 | 50.96 | 10,037 | -0.35(-0.68%) |
Oct 17, 2012 | 51.01 | 51.46 | 50.64 | 51.31 | 16,303 | +0.29(+0.57%) |
Oct 16, 2012 | 50.72 | 51.20 | 50.56 | 51.02 | 5,194 | +0.35(+0.68%) |
Oct 15, 2012 | 51.05 | 51.05 | 50.66 | 50.68 | 769 | -0.15(-0.30%) |
Oct 12, 2012 | 50.10 | 50.83 | 49.75 | 50.83 | 23,599 | +0.67(+1.34%) |
Oct 11, 2012 | 51.19 | 51.19 | 49.87 | 50.16 | 8,618 | -0.93(-1.82%) |
Oct 10, 2012 | 51.01 | 51.37 | 50.38 | 51.09 | 8,784 | +0.15(+0.30%) |
Oct 09, 2012 | 51.04 | 51.31 | 50.56 | 50.93 | 5,849 | +0.13(+0.25%) |
Oct 08, 2012 | 49.88 | 50.92 | 49.55 | 50.80 | 4,882 | +0.94(+1.88%) |
Oct 05, 2012 | 50.58 | 50.58 | 49.47 | 49.87 | 16,108 | -0.76(-1.49%) |
Oct 04, 2012 | 49.65 | 51.53 | 49.65 | 50.62 | 12,303 | +1.17(+2.36%) |
Oct 03, 2012 | 49.83 | 49.84 | 49.10 | 49.46 | 16,093 | -0.10(-0.20%) |
Oct 02, 2012 | 49.66 | 49.66 | 49.56 | 49.56 | 22,155 | -0.07(-0.15%) |
Oct 01, 2012 | 49.83 | 50.39 | 49.55 | 49.63 | 13,937 | -0.38(-0.77%) |
Sep 28, 2012 | 49.57 | 50.70 | 49.15 | 50.01 | 9,594 | +0.45(+0.91%) |
Sep 27, 2012 | 49.47 | 50.04 | 49.34 | 49.56 | 14,948 | -0.42(-0.85%) |
Sep 26, 2012 | 50.53 | 50.53 | 49.80 | 49.98 | 6,117 | -0.26(-0.53%) |
Sep 25, 2012 | 50.77 | 50.95 | 50.12 | 50.25 | 7,046 | +0.06(+0.13%) |
Sep 24, 2012 | 51.82 | 51.98 | 50.11 | 50.18 | 10,666 | -1.50(-2.91%) |
Sep 21, 2012 | 51.88 | 52.10 | 51.48 | 51.69 | 6,276 | -0.20(-0.39%) |
Sep 20, 2012 | 50.69 | 52.06 | 50.69 | 51.89 | 6,147 | +1.19(+2.35%) |
Sep 19, 2012 | 48.61 | 51.00 | 48.61 | 50.69 | 27,337 | +0.94(+1.89%) |
Sep 18, 2012 | 50.73 | 51.37 | 49.05 | 49.76 | 24,091 | -0.72(-1.43%) |
Sep 17, 2012 | 50.85 | 51.00 | 50.05 | 50.48 | 13,097 | -0.21(-0.41%) |
Sep 14, 2012 | 52.39 | 52.39 | 50.10 | 50.69 | 14,499 | -0.41(-0.80%) |
Sep 13, 2012 | 52.48 | 53.43 | 50.10 | 51.10 | 15,761 | -1.42(-2.71%) |
Sep 12, 2012 | 53.11 | 53.80 | 52.20 | 52.52 | 1,995 | -0.35(-0.65%) |
Sep 11, 2012 | 53.06 | 53.06 | 52.81 | 52.86 | 4,442 | -0.54(-1.01%) |
Sep 10, 2012 | 52.43 | 53.75 | 52.43 | 53.40 | 31,659 | -0.34(-0.63%) |
Sep 07, 2012 | 53.78 | 53.78 | 53.30 | 53.74 | 7,866 | +0.08(+0.15%) |
Sep 06, 2012 | 53.97 | 54.51 | 53.46 | 53.66 | 3,951 | -0.09(-0.17%) |
Sep 05, 2012 | 54.02 | 54.49 | 53.71 | 53.75 | 10,750 | +0.07(+0.14%) |