Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.86 | 52.97 | 52.07 | 52.16 | 146,710 | -1.02(-1.92%) |
Sep 26, 2013 | 52.07 | 53.26 | 51.99 | 53.18 | 267,793 | +1.22(+2.36%) |
Sep 25, 2013 | 52.00 | 52.42 | 51.89 | 51.96 | 189,121 | -0.12(-0.22%) |
Sep 24, 2013 | 51.69 | 52.33 | 51.47 | 52.07 | 146,558 | +0.25(+0.49%) |
Sep 23, 2013 | 52.11 | 52.49 | 51.76 | 51.82 | 207,153 | -0.42(-0.80%) |
Sep 20, 2013 | 53.39 | 53.39 | 52.02 | 52.24 | 532,509 | -1.17(-2.19%) |
Sep 19, 2013 | 53.68 | 53.68 | 52.96 | 53.41 | 372,955 | -0.12(-0.22%) |
Sep 18, 2013 | 53.11 | 53.68 | 52.71 | 53.52 | 440,236 | +0.42(+0.79%) |
Sep 17, 2013 | 52.90 | 53.30 | 52.80 | 53.11 | 197,957 | +0.08(+0.14%) |
Sep 16, 2013 | 52.60 | 53.48 | 52.57 | 53.03 | 362,083 | +0.32(+0.61%) |
Sep 13, 2013 | 51.58 | 53.15 | 51.18 | 52.71 | 411,789 | +1.31(+2.56%) |
Sep 12, 2013 | 51.64 | 51.80 | 51.23 | 51.39 | 180,515 | -0.33(-0.64%) |
Sep 11, 2013 | 51.72 | 51.94 | 51.47 | 51.72 | 196,724 | -0.27(-0.52%) |
Sep 10, 2013 | 51.47 | 52.18 | 51.18 | 51.99 | 373,394 | +0.81(+1.59%) |
Sep 09, 2013 | 50.85 | 51.38 | 50.66 | 51.18 | 218,325 | +0.64(+1.27%) |
Sep 06, 2013 | 50.57 | 50.89 | 50.44 | 50.54 | 243,857 | +0.00(+0.00%) |
Sep 05, 2013 | 50.24 | 50.81 | 50.20 | 50.54 | 226,946 | +0.30(+0.60%) |
Sep 04, 2013 | 49.61 | 50.64 | 49.40 | 50.24 | 470,261 | +0.62(+1.25%) |
Sep 03, 2013 | 51.52 | 51.91 | 49.39 | 49.62 | 611,735 | -1.12(-2.21%) |
Aug 30, 2013 | 50.91 | 51.16 | 50.66 | 50.74 | 276,679 | -0.06(-0.12%) |
Aug 29, 2013 | 50.53 | 51.05 | 50.24 | 50.80 | 318,590 | +0.27(+0.53%) |
Aug 28, 2013 | 50.71 | 50.82 | 50.24 | 50.53 | 318,674 | +0.02(+0.03%) |
Aug 27, 2013 | 50.25 | 50.66 | 50.14 | 50.51 | 532,568 | -0.12(-0.24%) |
Aug 26, 2013 | 50.35 | 50.71 | 50.11 | 50.64 | 327,724 | +0.48(+0.97%) |
Aug 23, 2013 | 50.10 | 50.21 | 49.87 | 50.15 | 198,112 | +0.24(+0.48%) |
Aug 22, 2013 | 49.39 | 49.95 | 49.26 | 49.91 | 280,800 | +0.76(+1.54%) |
Aug 21, 2013 | 50.04 | 50.28 | 49.15 | 49.15 | 483,495 | -1.21(-2.40%) |
Aug 20, 2013 | 50.27 | 51.12 | 49.99 | 50.36 | 423,194 | +0.16(+0.31%) |
Aug 19, 2013 | 50.11 | 50.50 | 50.01 | 50.21 | 369,040 | +0.16(+0.33%) |
Aug 16, 2013 | 50.14 | 50.27 | 49.90 | 50.04 | 528,856 | -0.02(-0.04%) |
Aug 15, 2013 | 50.10 | 50.34 | 49.54 | 50.06 | 486,346 | -0.54(-1.07%) |
Aug 14, 2013 | 50.93 | 51.08 | 50.51 | 50.60 | 631,588 | -0.27(-0.52%) |
Aug 13, 2013 | 51.93 | 52.09 | 50.80 | 50.87 | 380,900 | -1.22(-2.35%) |
Aug 12, 2013 | 51.55 | 52.22 | 51.55 | 52.09 | 283,662 | +0.25(+0.49%) |
Aug 09, 2013 | 52.22 | 53.28 | 51.73 | 51.84 | 309,334 | -0.53(-1.02%) |
Aug 08, 2013 | 52.47 | 52.69 | 52.16 | 52.37 | 449,000 | +0.74(+1.44%) |
Aug 07, 2013 | 51.25 | 51.69 | 51.10 | 51.63 | 272,166 | +0.20(+0.40%) |
Aug 06, 2013 | 51.16 | 51.87 | 50.57 | 51.42 | 706,062 | +0.13(+0.25%) |
Aug 05, 2013 | 50.99 | 51.31 | 50.55 | 51.29 | 419,956 | +0.40(+0.78%) |
Aug 02, 2013 | 51.96 | 51.96 | 50.75 | 50.90 | 568,851 | -1.27(-2.44%) |
Aug 01, 2013 | 51.91 | 52.35 | 50.93 | 52.17 | 975,286 | +0.53(+1.02%) |
Jul 31, 2013 | 50.27 | 51.85 | 49.91 | 51.64 | 1,337,113 | +1.74(+3.48%) |
Jul 30, 2013 | 52.60 | 53.42 | 43.88 | 49.91 | 4,850,748 | -10.83(-17.84%) |
Jul 29, 2013 | 60.80 | 61.25 | 60.34 | 60.74 | 560,440 | -0.18(-0.30%) |
Jul 26, 2013 | 60.60 | 60.97 | 60.48 | 60.92 | 352,449 | +0.01(+0.01%) |
Jul 25, 2013 | 61.07 | 61.51 | 60.82 | 60.92 | 211,093 | -0.42(-0.69%) |
Jul 24, 2013 | 62.76 | 62.76 | 61.06 | 61.34 | 216,145 | -1.26(-2.01%) |
Jul 23, 2013 | 62.09 | 62.72 | 61.67 | 62.60 | 185,104 | +0.78(+1.26%) |
Jul 22, 2013 | 61.59 | 62.23 | 61.55 | 61.82 | 176,231 | +0.12(+0.20%) |
Jul 19, 2013 | 61.54 | 61.96 | 61.28 | 61.70 | 131,696 | +0.05(+0.08%) |
Jul 18, 2013 | 61.70 | 61.82 | 61.50 | 61.65 | 107,216 | +0.20(+0.33%) |
Jul 17, 2013 | 61.93 | 62.07 | 61.31 | 61.44 | 143,257 | -0.14(-0.23%) |
Jul 16, 2013 | 61.62 | 62.00 | 61.44 | 61.59 | 312,675 | -0.05(-0.09%) |
Jul 15, 2013 | 61.40 | 61.74 | 61.24 | 61.64 | 171,151 | +0.23(+0.37%) |
Jul 12, 2013 | 61.67 | 61.71 | 61.14 | 61.42 | 129,402 | -0.20(-0.32%) |
Jul 11, 2013 | 61.08 | 61.96 | 61.08 | 61.61 | 392,319 | +0.79(+1.30%) |
Jul 10, 2013 | 60.82 | 61.07 | 60.52 | 60.82 | 136,403 | +0.11(+0.18%) |
Jul 09, 2013 | 60.02 | 60.73 | 59.97 | 60.71 | 133,107 | +0.84(+1.40%) |
Jul 08, 2013 | 59.78 | 60.43 | 59.77 | 59.87 | 162,404 | +0.12(+0.21%) |
Jul 05, 2013 | 59.70 | 59.95 | 59.37 | 59.75 | 135,876 | +0.39(+0.66%) |
Jul 03, 2013 | 58.68 | 59.64 | 58.55 | 59.36 | 86,018 | +0.20(+0.35%) |
Jul 02, 2013 | 58.76 | 59.52 | 58.76 | 59.16 | 173,351 | +0.42(+0.71%) |
Jul 01, 2013 | 58.01 | 59.05 | 57.98 | 58.74 | 164,581 | +1.00(+1.73%) |
Jun 28, 2013 | 57.11 | 57.80 | 56.60 | 57.74 | 438,908 | +0.64(+1.12%) |
Jun 27, 2013 | 56.84 | 57.66 | 56.74 | 57.10 | 277,449 | +0.34(+0.60%) |
Jun 26, 2013 | 57.88 | 57.88 | 56.63 | 56.76 | 247,904 | -0.66(-1.15%) |
Jun 25, 2013 | 56.87 | 57.63 | 56.44 | 57.42 | 154,053 | +1.06(+1.88%) |
Jun 24, 2013 | 56.18 | 56.72 | 55.69 | 56.36 | 196,411 | -0.41(-0.72%) |
Jun 21, 2013 | 56.92 | 57.55 | 56.66 | 56.77 | 750,285 | -0.24(-0.42%) |
Jun 20, 2013 | 57.42 | 57.58 | 56.51 | 57.01 | 337,098 | -1.09(-1.87%) |
Jun 19, 2013 | 58.58 | 58.63 | 57.98 | 58.10 | 175,686 | -0.60(-1.02%) |
Jun 18, 2013 | 58.40 | 58.74 | 57.87 | 58.70 | 171,471 | +0.46(+0.79%) |
Jun 17, 2013 | 58.44 | 58.87 | 57.91 | 58.24 | 162,133 | -0.14(-0.25%) |
Jun 14, 2013 | 58.23 | 58.66 | 57.91 | 58.38 | 128,149 | +0.02(+0.04%) |
Jun 13, 2013 | 57.88 | 58.46 | 57.86 | 58.36 | 193,447 | +0.29(+0.49%) |
Jun 12, 2013 | 58.76 | 58.76 | 57.86 | 58.08 | 139,701 | -0.39(-0.67%) |
Jun 11, 2013 | 58.99 | 59.07 | 58.29 | 58.47 | 189,602 | -1.02(-1.72%) |
Jun 10, 2013 | 59.43 | 59.64 | 58.92 | 59.49 | 150,953 | +0.04(+0.07%) |
Jun 07, 2013 | 58.57 | 59.91 | 58.57 | 59.45 | 132,567 | -0.25(-0.41%) |
Jun 06, 2013 | 58.71 | 59.75 | 58.71 | 59.69 | 212,799 | +0.95(+1.62%) |
Jun 05, 2013 | 59.48 | 59.69 | 58.73 | 58.75 | 117,969 | -0.74(-1.25%) |
Jun 04, 2013 | 59.24 | 59.63 | 59.21 | 59.49 | 163,518 | +0.33(+0.57%) |
Jun 03, 2013 | 59.59 | 59.93 | 58.64 | 59.16 | 226,058 | -0.45(-0.76%) |
May 31, 2013 | 60.02 | 60.92 | 59.61 | 59.61 | 164,765 | -0.71(-1.18%) |
May 30, 2013 | 59.86 | 60.65 | 59.86 | 60.32 | 203,536 | +0.44(+0.73%) |
May 29, 2013 | 60.15 | 60.45 | 59.67 | 59.88 | 120,055 | -0.52(-0.85%) |
May 28, 2013 | 60.37 | 60.73 | 60.30 | 60.40 | 105,686 | +0.57(+0.95%) |
May 24, 2013 | 59.63 | 60.25 | 59.40 | 59.82 | 99,309 | -0.16(-0.27%) |
May 23, 2013 | 59.31 | 60.04 | 59.07 | 59.99 | 235,312 | +0.55(+0.93%) |
May 22, 2013 | 60.62 | 60.88 | 59.17 | 59.44 | 453,790 | -1.26(-2.08%) |
May 21, 2013 | 60.88 | 60.91 | 60.46 | 60.70 | 262,148 | -0.16(-0.27%) |
May 20, 2013 | 60.84 | 61.58 | 59.97 | 60.86 | 400,759 | -0.05(-0.08%) |
May 17, 2013 | 60.82 | 60.96 | 60.54 | 60.91 | 128,898 | +0.32(+0.53%) |
May 16, 2013 | 60.38 | 60.92 | 59.99 | 60.59 | 232,863 | +0.27(+0.45%) |
May 15, 2013 | 59.74 | 60.48 | 59.42 | 60.32 | 212,260 | +0.35(+0.59%) |
May 13, 2013 | 60.04 | 60.18 | 59.72 | 59.97 | 113,972 | -0.12(-0.19%) |
May 10, 2013 | 59.46 | 60.16 | 59.21 | 60.08 | 177,644 | +0.57(+0.96%) |
May 09, 2013 | 59.63 | 59.91 | 59.23 | 59.51 | 166,986 | -0.26(-0.44%) |
May 08, 2013 | 59.24 | 60.01 | 58.96 | 59.78 | 315,184 | +0.54(+0.92%) |
May 07, 2013 | 59.31 | 59.31 | 58.89 | 59.23 | 447,026 | +0.11(+0.18%) |
May 06, 2013 | 59.37 | 59.37 | 58.57 | 59.13 | 396,891 | +0.18(+0.30%) |
May 03, 2013 | 59.00 | 59.49 | 58.43 | 58.95 | 346,879 | +0.52(+0.89%) |
May 02, 2013 | 57.54 | 58.59 | 57.01 | 58.43 | 365,070 | +0.71(+1.24%) |
May 01, 2013 | 58.49 | 58.62 | 57.54 | 57.71 | 407,346 | -1.04(-1.77%) |
Apr 30, 2013 | 56.21 | 58.79 | 56.21 | 58.75 | 833,637 | +2.72(+4.86%) |
Apr 29, 2013 | 55.74 | 57.38 | 55.00 | 56.03 | 455,584 | +0.83(+1.50%) |
Apr 26, 2013 | 55.00 | 55.45 | 54.98 | 55.20 | 445,570 | +0.22(+0.41%) |
Apr 25, 2013 | 54.95 | 55.13 | 54.54 | 54.98 | 234,590 | +0.27(+0.50%) |
Apr 24, 2013 | 54.22 | 54.81 | 54.20 | 54.71 | 323,160 | +0.76(+1.41%) |
Apr 23, 2013 | 53.40 | 53.97 | 53.04 | 53.95 | 384,434 | -0.50(-0.92%) |
Apr 22, 2013 | 54.54 | 54.60 | 54.09 | 54.45 | 368,461 | -0.12(-0.22%) |
Apr 19, 2013 | 53.84 | 54.63 | 53.56 | 54.57 | 451,862 | +0.75(+1.39%) |
Apr 18, 2013 | 54.48 | 54.48 | 53.40 | 53.82 | 423,151 | -0.45(-0.84%) |
Apr 17, 2013 | 54.64 | 54.72 | 53.67 | 54.28 | 243,409 | -0.54(-0.99%) |
Apr 16, 2013 | 54.57 | 54.95 | 54.28 | 54.82 | 255,781 | +0.55(+1.01%) |
Apr 15, 2013 | 54.75 | 54.75 | 53.78 | 54.27 | 412,191 | -0.69(-1.26%) |
Apr 12, 2013 | 54.98 | 55.15 | 54.02 | 54.96 | 274,109 | -0.18(-0.32%) |
Apr 11, 2013 | 54.58 | 55.89 | 54.50 | 55.14 | 489,164 | +0.62(+1.15%) |
Apr 10, 2013 | 52.95 | 54.54 | 52.95 | 54.52 | 289,476 | +1.44(+2.71%) |
Apr 09, 2013 | 52.53 | 53.57 | 52.53 | 53.08 | 467,616 | +0.90(+1.72%) |
Apr 08, 2013 | 52.04 | 52.25 | 51.74 | 52.18 | 146,639 | -0.13(-0.25%) |
Apr 05, 2013 | 53.46 | 53.46 | 51.75 | 52.31 | 388,362 | -0.99(-1.86%) |
Apr 04, 2013 | 53.31 | 54.50 | 53.04 | 53.30 | 401,488 | +0.06(+0.11%) |
Apr 03, 2013 | 53.27 | 53.82 | 52.82 | 53.24 | 461,886 | -0.11(-0.20%) |
Apr 02, 2013 | 53.46 | 53.65 | 52.89 | 53.35 | 303,045 | +0.12(+0.22%) |
Apr 01, 2013 | 53.44 | 53.65 | 52.68 | 53.23 | 269,763 | -0.33(-0.62%) |
Mar 28, 2013 | 53.19 | 53.62 | 53.04 | 53.57 | 235,782 | +0.31(+0.57%) |
Mar 27, 2013 | 52.62 | 53.35 | 52.53 | 53.26 | 202,804 | +0.43(+0.81%) |
Mar 26, 2013 | 52.19 | 52.90 | 52.11 | 52.83 | 395,526 | +0.74(+1.42%) |
Mar 25, 2013 | 52.28 | 52.28 | 51.85 | 52.09 | 313,958 | -0.01(-0.03%) |
Mar 22, 2013 | 52.64 | 52.76 | 51.91 | 52.11 | 186,208 | -0.31(-0.58%) |
Mar 21, 2013 | 52.83 | 53.06 | 52.28 | 52.41 | 167,550 | -0.67(-1.27%) |
Mar 20, 2013 | 52.93 | 53.33 | 52.70 | 53.08 | 200,201 | +0.19(+0.36%) |
Mar 19, 2013 | 52.79 | 52.99 | 52.26 | 52.89 | 267,146 | +0.05(+0.09%) |
Mar 18, 2013 | 52.03 | 53.11 | 51.88 | 52.85 | 282,303 | +0.34(+0.65%) |
Mar 15, 2013 | 51.78 | 52.54 | 51.58 | 52.51 | 542,188 | +0.73(+1.40%) |
Mar 14, 2013 | 51.68 | 51.89 | 51.52 | 51.78 | 351,323 | +0.26(+0.50%) |
Mar 13, 2013 | 52.59 | 52.59 | 51.43 | 51.52 | 323,066 | -1.02(-1.94%) |
Mar 12, 2013 | 52.30 | 52.60 | 51.84 | 52.54 | 203,833 | +0.27(+0.52%) |
Mar 11, 2013 | 52.34 | 52.47 | 51.73 | 52.27 | 234,066 | -0.24(-0.45%) |
Mar 08, 2013 | 52.11 | 52.51 | 51.97 | 52.51 | 172,461 | +0.73(+1.42%) |
Mar 07, 2013 | 52.04 | 52.04 | 51.69 | 51.77 | 102,780 | -0.15(-0.29%) |
Mar 06, 2013 | 51.69 | 52.28 | 51.69 | 51.92 | 285,948 | +0.23(+0.45%) |
Mar 05, 2013 | 50.58 | 51.97 | 50.58 | 51.69 | 321,711 | +1.28(+2.55%) |
Mar 04, 2013 | 49.89 | 50.41 | 49.57 | 50.41 | 240,450 | +0.51(+1.02%) |
Mar 01, 2013 | 49.80 | 50.22 | 49.04 | 49.90 | 391,005 | -0.15(-0.30%) |
Feb 28, 2013 | 50.50 | 50.50 | 49.94 | 50.05 | 252,879 | -0.43(-0.85%) |
Feb 27, 2013 | 49.49 | 50.63 | 49.15 | 50.48 | 323,631 | +0.91(+1.83%) |
Feb 26, 2013 | 50.54 | 50.54 | 49.39 | 49.57 | 542,216 | -0.90(-1.79%) |
Feb 25, 2013 | 50.37 | 51.77 | 50.37 | 50.47 | 663,275 | +0.07(+0.13%) |
Feb 22, 2013 | 50.37 | 50.51 | 49.83 | 50.41 | 245,597 | +0.03(+0.07%) |
Feb 21, 2013 | 50.18 | 50.72 | 49.99 | 50.37 | 590,029 | +0.27(+0.54%) |
Feb 20, 2013 | 50.39 | 50.49 | 49.93 | 50.10 | 563,297 | -0.18(-0.35%) |
Feb 19, 2013 | 50.61 | 50.61 | 50.03 | 50.28 | 345,098 | -0.33(-0.65%) |
Feb 15, 2013 | 50.16 | 50.61 | 49.99 | 50.61 | 308,486 | +0.41(+0.82%) |
Feb 14, 2013 | 50.18 | 50.30 | 49.93 | 50.20 | 122,585 | +0.07(+0.13%) |
Feb 13, 2013 | 50.41 | 50.49 | 49.95 | 50.13 | 273,506 | -0.09(-0.17%) |
Feb 12, 2013 | 50.08 | 50.35 | 49.94 | 50.22 | 252,278 | +0.10(+0.20%) |
Feb 11, 2013 | 50.20 | 50.30 | 49.99 | 50.12 | 232,810 | +0.01(+0.03%) |
Feb 08, 2013 | 49.93 | 50.37 | 49.93 | 50.10 | 585,021 | +0.33(+0.66%) |
Feb 07, 2013 | 49.01 | 49.79 | 48.80 | 49.77 | 395,645 | +0.71(+1.46%) |
Feb 06, 2013 | 48.45 | 49.33 | 48.30 | 49.06 | 598,013 | +0.05(+0.10%) |
Feb 04, 2013 | 48.69 | 49.07 | 48.69 | 49.01 | 245,983 | +0.19(+0.39%) |
Feb 01, 2013 | 48.73 | 48.97 | 48.49 | 48.82 | 213,116 | +0.27(+0.56%) |
Jan 31, 2013 | 48.39 | 48.78 | 48.04 | 48.55 | 325,559 | +0.16(+0.33%) |
Jan 30, 2013 | 48.52 | 48.82 | 48.28 | 48.39 | 519,152 | -0.03(-0.06%) |
Jan 29, 2013 | 48.43 | 48.57 | 48.28 | 48.42 | 389,010 | +0.09(+0.20%) |
Jan 28, 2013 | 48.77 | 48.81 | 48.00 | 48.32 | 315,876 | -0.30(-0.61%) |
Jan 25, 2013 | 48.73 | 48.78 | 48.42 | 48.62 | 410,137 | +0.03(+0.07%) |
Jan 24, 2013 | 48.69 | 48.90 | 48.46 | 48.59 | 598,261 | -0.01(-0.03%) |
Jan 23, 2013 | 48.75 | 48.98 | 48.52 | 48.60 | 365,618 | -0.41(-0.84%) |
Jan 22, 2013 | 48.95 | 49.09 | 48.90 | 49.01 | 246,734 | +0.14(+0.29%) |
Jan 18, 2013 | 48.84 | 49.19 | 48.70 | 48.87 | 238,830 | -0.01(-0.01%) |
Jan 17, 2013 | 49.08 | 49.12 | 48.72 | 48.88 | 296,657 | -0.27(-0.55%) |
Jan 16, 2013 | 49.01 | 49.36 | 48.83 | 49.15 | 297,030 | +0.08(+0.16%) |
Jan 15, 2013 | 48.61 | 49.35 | 48.53 | 49.06 | 337,601 | +0.07(+0.15%) |
Jan 14, 2013 | 49.37 | 49.58 | 48.85 | 48.99 | 389,950 | -0.51(-1.02%) |
Jan 11, 2013 | 49.85 | 49.96 | 49.26 | 49.50 | 393,826 | -0.48(-0.96%) |
Jan 10, 2013 | 51.25 | 51.35 | 48.86 | 49.97 | 555,680 | -1.38(-2.69%) |
Jan 09, 2013 | 50.85 | 51.46 | 50.63 | 51.36 | 194,926 | +0.41(+0.81%) |
Jan 08, 2013 | 51.78 | 51.91 | 50.37 | 50.94 | 337,353 | -1.00(-1.92%) |
Jan 07, 2013 | 52.20 | 52.47 | 51.91 | 51.94 | 297,140 | -0.44(-0.84%) |
Jan 04, 2013 | 52.06 | 52.53 | 51.87 | 52.38 | 242,368 | +0.45(+0.87%) |
Jan 03, 2013 | 51.48 | 52.06 | 51.45 | 51.93 | 281,604 | +0.38(+0.73%) |
Jan 02, 2013 | 51.44 | 51.65 | 50.34 | 51.55 | 396,808 | +1.21(+2.40%) |
Dec 31, 2012 | 50.56 | 50.88 | 50.01 | 50.34 | 392,747 | -0.32(-0.63%) |
Dec 28, 2012 | 50.92 | 51.19 | 50.63 | 50.66 | 151,355 | -0.59(-1.14%) |
Dec 27, 2012 | 51.21 | 51.34 | 50.53 | 51.25 | 220,200 | -0.01(-0.03%) |
Dec 26, 2012 | 51.44 | 51.46 | 51.05 | 51.26 | 323,689 | +0.03(+0.07%) |
Dec 24, 2012 | 51.01 | 51.31 | 50.45 | 51.23 | 135,637 | +0.31(+0.61%) |
Dec 21, 2012 | 51.09 | 51.79 | 50.82 | 50.92 | 966,705 | -0.55(-1.06%) |
Dec 20, 2012 | 51.38 | 51.84 | 51.13 | 51.46 | 282,861 | +0.30(+0.59%) |
Dec 19, 2012 | 51.30 | 51.44 | 51.03 | 51.16 | 279,316 | +0.14(+0.28%) |
Dec 18, 2012 | 50.66 | 51.09 | 50.44 | 51.02 | 329,288 | +0.47(+0.93%) |
Dec 17, 2012 | 50.14 | 51.05 | 50.08 | 50.55 | 440,295 | +0.40(+0.79%) |
Dec 14, 2012 | 50.98 | 51.13 | 49.52 | 50.15 | 474,350 | -0.85(-1.66%) |
Dec 13, 2012 | 51.42 | 51.60 | 50.78 | 51.00 | 126,685 | -0.35(-0.68%) |
Dec 12, 2012 | 52.09 | 52.09 | 51.28 | 51.35 | 176,664 | -0.54(-1.04%) |
Dec 11, 2012 | 52.31 | 52.53 | 51.72 | 51.89 | 228,959 | -0.24(-0.47%) |
Dec 10, 2012 | 51.44 | 52.22 | 51.23 | 52.13 | 142,365 | +0.80(+1.56%) |
Dec 07, 2012 | 51.50 | 51.73 | 51.23 | 51.33 | 183,993 | -0.13(-0.25%) |
Dec 06, 2012 | 51.21 | 51.54 | 51.05 | 51.46 | 145,980 | +0.21(+0.41%) |
Dec 05, 2012 | 51.01 | 51.48 | 50.68 | 51.25 | 142,036 | +0.50(+0.98%) |
Dec 04, 2012 | 50.90 | 51.46 | 50.72 | 50.75 | 221,125 | -0.73(-1.43%) |
Nov 30, 2012 | 52.10 | 52.29 | 51.13 | 51.48 | 329,717 | -0.69(-1.32%) |
Nov 29, 2012 | 52.10 | 52.27 | 51.48 | 52.17 | 184,584 | +0.18(+0.35%) |
Nov 28, 2012 | 51.81 | 52.23 | 51.42 | 51.99 | 226,133 | -0.04(-0.07%) |
Nov 27, 2012 | 52.43 | 52.78 | 51.84 | 52.03 | 269,457 | -0.41(-0.78%) |
Nov 26, 2012 | 52.27 | 52.78 | 52.17 | 52.43 | 301,170 | +0.16(+0.31%) |
Nov 23, 2012 | 51.76 | 52.47 | 51.76 | 52.27 | 107,611 | +0.49(+0.94%) |
Nov 21, 2012 | 51.87 | 52.05 | 51.60 | 51.79 | 98,181 | +0.12(+0.23%) |
Nov 20, 2012 | 51.10 | 52.19 | 50.83 | 51.66 | 471,492 | +0.35(+0.69%) |
Nov 19, 2012 | 50.41 | 51.32 | 50.22 | 51.31 | 265,503 | +1.25(+2.49%) |
Nov 16, 2012 | 49.76 | 50.56 | 49.38 | 50.06 | 175,149 | +0.38(+0.77%) |
Nov 15, 2012 | 49.93 | 50.67 | 49.35 | 49.68 | 288,767 | -0.36(-0.72%) |
Nov 14, 2012 | 50.65 | 50.76 | 49.89 | 50.04 | 283,054 | -0.84(-1.64%) |
Nov 13, 2012 | 50.96 | 51.64 | 50.53 | 50.88 | 264,647 | -0.34(-0.67%) |
Nov 12, 2012 | 52.39 | 52.39 | 50.96 | 51.22 | 217,675 | -1.11(-2.12%) |
Nov 09, 2012 | 52.08 | 53.39 | 52.08 | 52.33 | 564,702 | +0.16(+0.31%) |
Nov 08, 2012 | 52.17 | 52.52 | 51.89 | 52.17 | 170,646 | -0.07(-0.13%) |
Nov 07, 2012 | 52.35 | 52.63 | 51.44 | 52.24 | 235,467 | -0.55(-1.04%) |
Nov 06, 2012 | 52.63 | 53.30 | 52.26 | 52.79 | 227,613 | +0.53(+1.01%) |
Nov 05, 2012 | 51.90 | 52.45 | 51.74 | 52.26 | 188,615 | +0.12(+0.23%) |
Nov 02, 2012 | 54.32 | 54.32 | 51.81 | 52.14 | 466,673 | -1.86(-3.45%) |
Nov 01, 2012 | 52.58 | 54.06 | 52.35 | 54.00 | 414,192 | +1.21(+2.28%) |
Oct 31, 2012 | 51.95 | 53.57 | 51.88 | 52.80 | 281,587 | +1.24(+2.40%) |
Oct 26, 2012 | 52.12 | 51.56 | 51.56 | 51.56 | 192,509 | -0.42(-0.81%) |
Oct 25, 2012 | 51.13 | 52.25 | 51.04 | 51.98 | 180,743 | +1.14(+2.25%) |
Oct 24, 2012 | 51.42 | 51.82 | 50.79 | 50.83 | 250,096 | -0.48(-0.93%) |
Oct 23, 2012 | 51.62 | 51.81 | 51.05 | 51.31 | 278,738 | -0.43(-0.83%) |
Oct 19, 2012 | 51.86 | 52.14 | 51.14 | 51.74 | 381,777 | -0.11(-0.22%) |
Oct 18, 2012 | 52.32 | 52.41 | 51.56 | 51.85 | 407,839 | -0.29(-0.56%) |
Oct 17, 2012 | 52.07 | 52.60 | 51.47 | 52.15 | 322,861 | +0.18(+0.35%) |
Oct 16, 2012 | 51.88 | 52.23 | 51.39 | 51.97 | 356,478 | +0.19(+0.36%) |
Oct 15, 2012 | 51.38 | 52.13 | 50.91 | 51.78 | 145,936 | +0.48(+0.93%) |
Oct 12, 2012 | 51.85 | 51.85 | 51.00 | 51.30 | 149,745 | -0.50(-0.96%) |
Oct 11, 2012 | 51.51 | 52.05 | 51.32 | 51.80 | 328,944 | +0.64(+1.24%) |
Oct 10, 2012 | 50.85 | 51.41 | 50.83 | 51.16 | 487,950 | +0.13(+0.25%) |
Oct 09, 2012 | 50.91 | 51.30 | 50.71 | 51.04 | 272,954 | +0.09(+0.17%) |
Oct 08, 2012 | 50.72 | 51.11 | 50.27 | 50.95 | 147,891 | +0.13(+0.25%) |
Oct 05, 2012 | 50.67 | 51.08 | 50.59 | 50.82 | 150,046 | +0.27(+0.53%) |
Oct 04, 2012 | 50.82 | 51.30 | 50.06 | 50.55 | 392,121 | -0.12(-0.24%) |
Oct 03, 2012 | 50.71 | 51.11 | 50.12 | 50.67 | 450,615 | +0.11(+0.21%) |
Oct 02, 2012 | 49.82 | 50.67 | 49.80 | 50.57 | 377,442 | +0.64(+1.27%) |