Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.45 | 33.73 | 32.40 | 33.04 | 986,511 | +0.30(+0.90%) |
Sep 27, 2013 | 33.28 | 33.75 | 32.74 | 32.74 | 1,379,629 | -0.15(-0.45%) |
Sep 26, 2013 | 33.48 | 33.63 | 32.40 | 32.89 | 969,779 | -0.39(-1.18%) |
Sep 25, 2013 | 33.24 | 34.37 | 32.99 | 33.28 | 1,073,357 | +0.34(+1.05%) |
Sep 24, 2013 | 32.99 | 33.31 | 32.35 | 32.94 | 1,503,063 | -0.25(-0.74%) |
Sep 23, 2013 | 33.92 | 34.66 | 33.04 | 33.19 | 1,325,510 | -0.74(-2.18%) |
Sep 20, 2013 | 36.24 | 36.24 | 33.63 | 33.92 | 4,547,331 | -3.35(-8.98%) |
Sep 19, 2013 | 39.09 | 39.19 | 36.53 | 37.27 | 1,631,810 | -1.33(-3.44%) |
Sep 18, 2013 | 35.35 | 39.29 | 34.59 | 38.60 | 2,915,479 | +2.91(+8.14%) |
Sep 17, 2013 | 35.20 | 35.80 | 34.81 | 35.70 | 1,077,634 | +0.69(+1.97%) |
Sep 16, 2013 | 34.91 | 35.65 | 34.42 | 35.01 | 1,581,147 | +0.30(+0.85%) |
Sep 13, 2013 | 34.12 | 34.96 | 33.78 | 34.71 | 1,562,028 | +0.34(+1.00%) |
Sep 12, 2013 | 35.45 | 35.94 | 34.27 | 34.37 | 1,555,901 | -2.86(-7.67%) |
Sep 11, 2013 | 37.27 | 37.47 | 35.99 | 37.22 | 1,381,302 | +0.00(+0.00%) |
Sep 10, 2013 | 38.90 | 38.95 | 37.10 | 37.22 | 1,840,735 | -2.51(-6.32%) |
Sep 09, 2013 | 41.70 | 41.70 | 39.54 | 39.73 | 1,337,890 | -1.77(-4.27%) |
Sep 06, 2013 | 41.78 | 41.85 | 40.78 | 41.51 | 1,265,634 | +0.69(+1.69%) |
Sep 05, 2013 | 43.13 | 43.18 | 40.62 | 40.82 | 1,586,267 | -2.31(-5.37%) |
Sep 04, 2013 | 42.34 | 43.18 | 42.10 | 43.13 | 990,355 | +0.05(+0.11%) |
Sep 03, 2013 | 43.48 | 43.82 | 42.79 | 43.08 | 1,390,698 | +0.98(+2.34%) |
Aug 30, 2013 | 41.80 | 43.18 | 41.26 | 42.10 | 912,564 | -0.44(-1.04%) |
Aug 29, 2013 | 41.66 | 43.42 | 40.72 | 42.54 | 1,923,032 | +0.39(+0.93%) |
Aug 28, 2013 | 44.02 | 45.05 | 41.78 | 42.15 | 1,902,510 | -1.33(-3.06%) |
Aug 27, 2013 | 46.78 | 47.22 | 43.38 | 43.48 | 2,288,442 | -2.12(-4.64%) |
Aug 26, 2013 | 45.79 | 46.48 | 45.05 | 45.59 | 1,358,650 | +0.25(+0.54%) |
Aug 23, 2013 | 44.41 | 45.94 | 44.36 | 45.35 | 1,228,504 | +0.98(+2.22%) |
Aug 22, 2013 | 44.71 | 45.10 | 43.53 | 44.36 | 910,801 | +1.03(+2.39%) |
Aug 21, 2013 | 44.66 | 45.15 | 43.23 | 43.33 | 1,391,365 | -1.82(-4.03%) |
Aug 20, 2013 | 43.67 | 45.68 | 43.53 | 45.15 | 1,302,464 | +1.43(+3.27%) |
Aug 19, 2013 | 44.90 | 45.05 | 43.38 | 43.72 | 1,596,602 | -1.03(-2.31%) |
Aug 16, 2013 | 46.09 | 46.63 | 43.43 | 44.76 | 1,798,625 | -0.64(-1.41%) |
Aug 15, 2013 | 41.51 | 45.99 | 41.16 | 45.40 | 2,603,681 | +3.15(+7.46%) |
Aug 14, 2013 | 41.01 | 42.98 | 40.82 | 42.25 | 1,795,343 | +1.82(+4.51%) |
Aug 13, 2013 | 41.46 | 41.85 | 40.08 | 40.42 | 1,403,431 | -0.94(-2.28%) |
Aug 12, 2013 | 40.39 | 41.80 | 40.15 | 41.37 | 1,617,783 | +2.97(+7.73%) |
Aug 09, 2013 | 37.77 | 39.37 | 36.99 | 38.40 | 1,759,506 | +0.39(+1.02%) |
Aug 08, 2013 | 35.04 | 38.06 | 34.70 | 38.01 | 1,634,124 | +3.75(+10.94%) |
Aug 07, 2013 | 33.77 | 35.43 | 33.53 | 34.26 | 912,422 | +0.24(+0.72%) |
Aug 06, 2013 | 34.99 | 35.14 | 34.02 | 34.02 | 1,238,618 | -1.80(-5.03%) |
Aug 05, 2013 | 35.96 | 36.65 | 35.48 | 35.82 | 692,633 | +0.00(+0.00%) |
Aug 02, 2013 | 36.35 | 37.67 | 35.67 | 35.82 | 1,331,164 | -0.68(-1.87%) |
Aug 01, 2013 | 38.69 | 38.69 | 36.50 | 36.50 | 1,505,054 | -1.95(-5.06%) |
Jul 31, 2013 | 39.13 | 39.47 | 37.47 | 38.45 | 2,024,759 | -0.49(-1.25%) |
Jul 30, 2013 | 39.91 | 40.10 | 38.64 | 38.93 | 1,071,638 | -1.07(-2.68%) |
Jul 29, 2013 | 39.37 | 40.69 | 38.93 | 40.00 | 1,548,729 | +0.68(+1.73%) |
Jul 26, 2013 | 37.91 | 39.32 | 37.72 | 39.32 | 829,697 | +1.02(+2.67%) |
Jul 25, 2013 | 37.23 | 39.61 | 37.23 | 38.30 | 1,379,958 | +0.97(+2.61%) |
Jul 24, 2013 | 39.61 | 39.61 | 36.45 | 37.33 | 1,526,370 | -2.14(-5.43%) |
Jul 23, 2013 | 38.11 | 39.57 | 37.33 | 39.47 | 1,598,351 | +1.46(+3.84%) |
Jul 22, 2013 | 36.31 | 38.79 | 35.96 | 38.01 | 1,692,648 | +3.31(+9.54%) |
Jul 19, 2013 | 33.14 | 34.92 | 33.00 | 34.70 | 735,349 | +1.80(+5.47%) |
Jul 18, 2013 | 33.19 | 33.53 | 32.41 | 32.90 | 844,413 | -0.18(-0.55%) |
Jul 17, 2013 | 33.97 | 34.60 | 33.02 | 33.08 | 1,182,585 | -0.74(-2.19%) |
Jul 16, 2013 | 31.78 | 33.87 | 31.73 | 33.82 | 1,079,485 | +2.24(+7.09%) |
Jul 15, 2013 | 31.63 | 31.97 | 31.30 | 31.58 | 584,847 | +0.05(+0.15%) |
Jul 12, 2013 | 32.46 | 32.46 | 31.10 | 31.54 | 761,658 | -1.02(-3.14%) |
Jul 11, 2013 | 31.00 | 32.61 | 31.00 | 32.56 | 1,241,522 | +3.16(+10.76%) |
Jul 10, 2013 | 29.98 | 29.98 | 28.76 | 29.39 | 884,445 | -0.19(-0.66%) |
Jul 09, 2013 | 29.25 | 29.83 | 28.81 | 29.59 | 685,273 | +0.78(+2.70%) |
Jul 08, 2013 | 29.54 | 29.78 | 28.76 | 28.81 | 648,671 | -0.49(-1.66%) |
Jul 05, 2013 | 28.86 | 29.35 | 28.37 | 29.30 | 878,146 | -0.49(-1.63%) |
Jul 03, 2013 | 29.20 | 30.08 | 29.15 | 29.78 | 663,034 | +0.88(+3.03%) |
Jul 02, 2013 | 30.37 | 30.47 | 28.47 | 28.91 | 1,155,472 | -1.61(-5.26%) |
Jul 01, 2013 | 30.56 | 31.39 | 29.81 | 30.51 | 1,040,549 | +0.44(+1.46%) |
Jun 28, 2013 | 27.69 | 30.22 | 27.40 | 30.08 | 1,737,989 | +2.14(+7.67%) |
Jun 27, 2013 | 27.74 | 28.18 | 27.04 | 27.93 | 1,527,035 | +0.39(+1.41%) |
Jun 26, 2013 | 27.45 | 28.13 | 27.30 | 27.55 | 1,386,536 | -1.07(-3.74%) |
Jun 25, 2013 | 29.10 | 29.25 | 28.28 | 28.62 | 1,271,608 | -0.44(-1.51%) |
Jun 24, 2013 | 29.93 | 30.03 | 28.86 | 29.05 | 1,467,385 | -1.31(-4.33%) |
Jun 21, 2013 | 30.27 | 30.71 | 29.49 | 30.37 | 1,325,611 | +0.44(+1.46%) |
Jun 20, 2013 | 31.05 | 31.97 | 29.25 | 29.93 | 2,200,272 | -2.97(-9.02%) |
Jun 19, 2013 | 34.55 | 34.55 | 32.80 | 32.90 | 1,313,087 | -1.41(-4.11%) |
Jun 18, 2013 | 35.33 | 35.58 | 34.07 | 34.31 | 928,978 | -1.41(-3.95%) |
Jun 17, 2013 | 35.62 | 35.87 | 35.33 | 35.72 | 548,875 | +0.10(+0.27%) |
Jun 14, 2013 | 36.45 | 36.94 | 35.48 | 35.62 | 490,425 | -0.83(-2.27%) |
Jun 13, 2013 | 35.33 | 36.57 | 35.19 | 36.45 | 784,144 | +0.39(+1.08%) |
Jun 12, 2013 | 35.77 | 36.74 | 35.67 | 36.06 | 870,092 | +0.15(+0.41%) |
Jun 11, 2013 | 36.79 | 37.13 | 35.77 | 35.92 | 1,321,318 | -2.09(-5.51%) |
Jun 10, 2013 | 38.11 | 38.69 | 37.72 | 38.01 | 687,667 | -0.19(-0.51%) |
Jun 07, 2013 | 39.03 | 39.13 | 37.81 | 38.20 | 1,162,998 | -2.00(-4.96%) |
Jun 06, 2013 | 39.42 | 40.67 | 38.98 | 40.20 | 1,276,221 | +0.78(+1.98%) |
Jun 05, 2013 | 39.37 | 40.16 | 38.74 | 39.42 | 842,663 | +0.29(+0.75%) |
Jun 04, 2013 | 39.23 | 39.59 | 38.64 | 39.13 | 1,106,119 | -0.78(-1.95%) |
Jun 03, 2013 | 39.81 | 40.59 | 38.93 | 39.91 | 1,269,779 | +1.12(+2.89%) |
May 31, 2013 | 38.84 | 39.03 | 37.91 | 38.79 | 1,344,507 | -0.34(-0.87%) |
May 30, 2013 | 37.42 | 39.32 | 37.38 | 39.13 | 1,593,160 | +2.48(+6.77%) |
May 29, 2013 | 35.09 | 36.65 | 34.89 | 36.65 | 1,163,489 | +1.70(+4.87%) |
May 28, 2013 | 35.48 | 35.82 | 34.65 | 34.94 | 904,291 | -0.58(-1.64%) |
May 24, 2013 | 34.89 | 35.87 | 34.80 | 35.53 | 769,224 | +0.39(+1.11%) |
May 23, 2013 | 36.06 | 36.26 | 34.85 | 35.14 | 749,938 | +0.19(+0.56%) |
May 22, 2013 | 34.80 | 36.60 | 34.21 | 34.94 | 1,249,404 | +0.97(+2.87%) |
May 21, 2013 | 34.16 | 35.04 | 33.53 | 33.97 | 1,191,193 | -1.95(-5.42%) |
May 20, 2013 | 32.51 | 36.16 | 32.41 | 35.92 | 1,017,418 | +3.26(+9.99%) |
May 17, 2013 | 33.43 | 33.82 | 32.66 | 32.66 | 761,555 | -1.41(-4.14%) |
May 16, 2013 | 33.04 | 34.31 | 32.03 | 34.07 | 941,253 | +0.54(+1.60%) |
May 15, 2013 | 34.46 | 34.85 | 33.53 | 33.53 | 898,059 | -2.04(-5.75%) |
May 13, 2013 | 36.52 | 36.84 | 35.58 | 35.58 | 560,492 | -1.17(-3.18%) |
May 10, 2013 | 35.53 | 36.94 | 35.19 | 36.74 | 915,503 | +0.34(+0.94%) |
May 09, 2013 | 36.35 | 38.08 | 35.92 | 36.40 | 917,242 | -0.68(-1.84%) |
May 08, 2013 | 35.43 | 37.38 | 35.09 | 37.08 | 882,971 | +2.24(+6.42%) |
May 07, 2013 | 35.33 | 35.62 | 34.65 | 34.85 | 762,533 | -1.07(-2.98%) |
May 06, 2013 | 36.14 | 36.50 | 35.53 | 35.92 | 793,149 | -0.63(-1.73%) |
May 03, 2013 | 36.74 | 36.94 | 36.06 | 36.55 | 1,010,225 | -0.39(-1.05%) |
May 02, 2013 | 37.28 | 37.67 | 36.60 | 36.94 | 758,504 | +0.44(+1.20%) |
May 01, 2013 | 37.13 | 37.23 | 35.77 | 36.50 | 1,323,890 | -2.04(-5.30%) |
Apr 30, 2013 | 36.11 | 38.59 | 35.38 | 38.54 | 1,322,494 | +2.14(+5.88%) |
Apr 29, 2013 | 36.40 | 37.18 | 36.21 | 36.40 | 646,158 | +0.63(+1.77%) |
Apr 26, 2013 | 37.08 | 37.04 | 35.58 | 35.77 | 1,192,548 | -1.27(-3.42%) |
Apr 25, 2013 | 37.72 | 38.06 | 36.60 | 37.04 | 1,605,653 | +0.29(+0.79%) |
Apr 24, 2013 | 35.04 | 36.99 | 35.04 | 36.74 | 1,154,200 | +2.14(+6.19%) |
Apr 23, 2013 | 35.87 | 35.92 | 34.26 | 34.60 | 1,296,045 | -1.46(-4.05%) |
Apr 22, 2013 | 35.62 | 36.45 | 35.33 | 36.06 | 1,559,700 | +1.75(+5.11%) |
Apr 19, 2013 | 34.70 | 34.94 | 33.14 | 34.31 | 1,711,664 | +0.39(+1.15%) |
Apr 18, 2013 | 32.56 | 35.14 | 32.22 | 33.92 | 1,902,107 | +1.65(+5.13%) |
Apr 17, 2013 | 34.02 | 35.04 | 32.07 | 32.27 | 2,288,584 | -1.61(-4.74%) |
Apr 16, 2013 | 35.33 | 35.48 | 33.48 | 33.87 | 1,518,994 | +0.19(+0.58%) |
Apr 15, 2013 | 34.55 | 34.70 | 32.80 | 33.68 | 2,599,035 | -3.07(-8.34%) |
Apr 12, 2013 | 37.96 | 37.96 | 35.72 | 36.74 | 2,015,217 | -2.00(-5.15%) |
Apr 11, 2013 | 39.32 | 40.00 | 38.59 | 38.74 | 885,130 | -0.58(-1.49%) |
Apr 10, 2013 | 40.93 | 40.98 | 39.13 | 39.32 | 882,082 | -2.14(-5.16%) |
Apr 09, 2013 | 39.42 | 41.56 | 39.23 | 41.46 | 1,187,865 | +2.19(+5.58%) |
Apr 08, 2013 | 39.76 | 40.20 | 39.08 | 39.27 | 718,239 | -0.44(-1.10%) |
Apr 05, 2013 | 40.59 | 40.98 | 39.27 | 39.71 | 1,488,531 | -0.24(-0.61%) |
Apr 04, 2013 | 39.13 | 40.39 | 38.64 | 39.96 | 1,552,145 | +0.58(+1.48%) |
Apr 03, 2013 | 41.42 | 41.42 | 38.50 | 39.37 | 2,395,395 | -2.00(-4.82%) |
Apr 02, 2013 | 45.02 | 45.11 | 41.22 | 41.37 | 1,777,123 | -4.28(-9.38%) |
Apr 01, 2013 | 46.28 | 46.53 | 45.36 | 45.65 | 512,876 | -0.73(-1.57%) |
Mar 28, 2013 | 46.48 | 46.62 | 45.70 | 46.38 | 620,541 | -0.54(-1.14%) |
Mar 27, 2013 | 45.55 | 46.96 | 45.31 | 46.91 | 913,381 | +1.22(+2.66%) |
Mar 26, 2013 | 46.62 | 46.72 | 45.31 | 45.70 | 796,456 | -1.07(-2.29%) |
Mar 25, 2013 | 47.35 | 47.60 | 46.53 | 46.77 | 984,573 | -0.73(-1.54%) |
Mar 22, 2013 | 46.87 | 47.94 | 46.62 | 47.50 | 1,293,167 | +0.49(+1.04%) |
Mar 21, 2013 | 46.87 | 47.45 | 46.19 | 47.01 | 1,021,175 | +0.97(+2.11%) |
Mar 20, 2013 | 45.89 | 46.43 | 45.61 | 46.04 | 544,727 | +0.00(+0.00%) |
Mar 19, 2013 | 46.77 | 47.06 | 45.70 | 46.04 | 1,012,822 | -0.92(-1.97%) |
Mar 18, 2013 | 46.82 | 47.43 | 46.48 | 46.96 | 843,355 | +0.78(+1.69%) |
Mar 15, 2013 | 45.89 | 46.23 | 45.60 | 46.19 | 2,962,415 | +0.39(+0.85%) |
Mar 14, 2013 | 45.11 | 46.33 | 44.97 | 45.80 | 820,172 | +0.34(+0.75%) |
Mar 13, 2013 | 47.06 | 47.26 | 45.16 | 45.45 | 772,811 | -1.51(-3.21%) |
Mar 12, 2013 | 46.19 | 47.21 | 46.09 | 46.96 | 1,087,354 | +1.56(+3.43%) |
Mar 11, 2013 | 46.48 | 46.67 | 45.07 | 45.41 | 758,326 | -0.88(-1.89%) |
Mar 08, 2013 | 45.99 | 47.40 | 45.43 | 46.28 | 1,053,204 | -0.29(-0.63%) |
Mar 07, 2013 | 47.69 | 47.97 | 46.43 | 46.57 | 721,491 | -0.83(-1.75%) |
Mar 06, 2013 | 46.38 | 47.40 | 44.87 | 47.40 | 1,613,898 | +1.02(+2.20%) |
Mar 05, 2013 | 47.16 | 47.21 | 46.28 | 46.38 | 639,444 | -0.15(-0.31%) |
Mar 04, 2013 | 48.28 | 48.47 | 46.23 | 46.53 | 806,117 | -2.00(-4.11%) |
Mar 01, 2013 | 48.18 | 48.86 | 47.50 | 48.52 | 837,674 | +0.73(+1.53%) |
Feb 28, 2013 | 48.42 | 48.72 | 47.26 | 47.79 | 818,561 | -1.12(-2.29%) |
Feb 27, 2013 | 50.52 | 50.52 | 48.47 | 48.91 | 911,594 | -1.56(-3.09%) |
Feb 26, 2013 | 49.74 | 50.47 | 48.52 | 50.47 | 1,257,475 | +1.02(+2.07%) |
Feb 25, 2013 | 47.45 | 50.18 | 47.45 | 49.45 | 1,265,307 | +2.68(+5.72%) |
Feb 22, 2013 | 48.67 | 48.67 | 46.67 | 46.77 | 715,473 | -0.97(-2.04%) |
Feb 21, 2013 | 46.19 | 47.89 | 46.09 | 47.74 | 1,134,549 | +1.80(+3.92%) |
Feb 20, 2013 | 47.74 | 47.94 | 45.75 | 45.94 | 1,115,855 | -2.48(-5.13%) |
Feb 19, 2013 | 48.38 | 48.52 | 47.45 | 48.42 | 1,037,756 | -0.54(-1.09%) |
Feb 15, 2013 | 51.25 | 51.68 | 48.81 | 48.96 | 1,210,314 | -3.02(-5.81%) |
Feb 14, 2013 | 52.17 | 52.71 | 51.64 | 51.98 | 446,165 | +0.10(+0.19%) |
Feb 13, 2013 | 53.53 | 53.63 | 51.78 | 51.88 | 686,970 | -1.65(-3.09%) |
Feb 12, 2013 | 53.19 | 53.87 | 52.46 | 53.53 | 675,674 | +0.34(+0.64%) |
Feb 11, 2013 | 54.12 | 54.12 | 53.10 | 53.19 | 607,886 | -1.41(-2.58%) |
Feb 08, 2013 | 55.14 | 55.48 | 54.46 | 54.60 | 306,757 | -0.68(-1.23%) |
Feb 07, 2013 | 54.46 | 55.92 | 54.12 | 55.29 | 842,460 | +0.24(+0.44%) |
Feb 06, 2013 | 54.99 | 55.43 | 54.85 | 55.04 | 307,447 | +0.24(+0.44%) |
Feb 04, 2013 | 54.26 | 55.38 | 54.02 | 54.80 | 698,070 | -0.39(-0.71%) |
Feb 01, 2013 | 55.29 | 55.63 | 54.26 | 55.19 | 639,547 | +0.68(+1.25%) |
Jan 31, 2013 | 55.14 | 55.24 | 54.02 | 54.51 | 660,650 | -0.92(-1.67%) |
Jan 30, 2013 | 56.89 | 57.87 | 55.19 | 55.43 | 747,598 | -0.49(-0.87%) |
Jan 29, 2013 | 56.99 | 57.67 | 55.24 | 55.92 | 877,278 | +0.09(+0.17%) |
Jan 28, 2013 | 54.96 | 56.35 | 54.28 | 55.82 | 988,664 | +0.72(+1.31%) |
Jan 25, 2013 | 58.13 | 58.37 | 54.81 | 55.10 | 1,370,472 | -3.46(-5.91%) |
Jan 24, 2013 | 60.82 | 61.59 | 58.49 | 58.56 | 617,189 | -3.17(-5.14%) |
Jan 23, 2013 | 62.65 | 63.66 | 61.69 | 61.74 | 488,282 | -1.39(-2.21%) |
Jan 22, 2013 | 61.55 | 63.76 | 61.06 | 63.13 | 578,542 | +1.44(+2.34%) |
Jan 18, 2013 | 61.64 | 62.07 | 60.97 | 61.69 | 318,989 | +0.10(+0.16%) |
Jan 17, 2013 | 61.69 | 62.41 | 60.97 | 61.59 | 464,211 | -0.53(-0.85%) |
Jan 16, 2013 | 62.51 | 62.89 | 61.98 | 62.12 | 315,553 | -0.96(-1.52%) |
Jan 15, 2013 | 62.94 | 64.09 | 62.27 | 63.08 | 555,628 | +0.43(+0.69%) |
Jan 14, 2013 | 63.32 | 64.14 | 62.60 | 62.65 | 488,072 | -0.10(-0.15%) |
Jan 11, 2013 | 61.83 | 63.01 | 61.45 | 62.75 | 743,738 | +1.01(+1.64%) |
Jan 10, 2013 | 60.10 | 62.03 | 60.10 | 61.74 | 663,851 | +2.40(+4.05%) |
Jan 09, 2013 | 59.67 | 59.91 | 58.28 | 59.33 | 741,186 | -0.43(-0.72%) |
Jan 08, 2013 | 59.48 | 59.86 | 58.78 | 59.77 | 574,784 | +0.19(+0.32%) |
Jan 07, 2013 | 60.25 | 60.82 | 59.43 | 59.57 | 481,269 | -1.30(-2.13%) |
Jan 04, 2013 | 60.34 | 61.06 | 59.38 | 60.87 | 619,805 | -0.05(-0.08%) |
Jan 03, 2013 | 63.71 | 63.76 | 60.63 | 60.92 | 675,470 | -2.84(-4.45%) |
Jan 02, 2013 | 63.66 | 63.95 | 63.06 | 63.76 | 475,137 | +1.83(+2.95%) |
Dec 31, 2012 | 60.44 | 62.17 | 60.34 | 61.93 | 486,495 | +1.59(+2.63%) |
Dec 28, 2012 | 61.02 | 61.55 | 60.25 | 60.34 | 364,247 | -0.82(-1.34%) |
Dec 27, 2012 | 60.54 | 61.88 | 60.25 | 61.16 | 718,989 | +0.00(+0.00%) |
Dec 26, 2012 | 61.98 | 61.98 | 60.54 | 61.16 | 276,599 | +0.10(+0.16%) |
Dec 24, 2012 | 61.16 | 61.69 | 60.54 | 61.06 | 171,526 | -0.10(-0.16%) |
Dec 21, 2012 | 60.78 | 62.12 | 60.44 | 61.16 | 593,292 | +0.29(+0.47%) |
Dec 20, 2012 | 60.10 | 61.11 | 59.53 | 60.87 | 731,560 | -0.29(-0.47%) |
Dec 19, 2012 | 62.46 | 62.56 | 60.92 | 61.16 | 529,573 | -1.68(-2.68%) |
Dec 18, 2012 | 65.44 | 65.63 | 61.93 | 62.84 | 868,094 | -2.55(-3.90%) |
Dec 17, 2012 | 64.96 | 65.44 | 63.90 | 65.39 | 575,004 | +0.72(+1.12%) |
Dec 14, 2012 | 63.95 | 65.15 | 63.76 | 64.67 | 459,834 | +0.62(+0.98%) |
Dec 13, 2012 | 64.57 | 65.34 | 63.61 | 64.05 | 582,747 | -2.12(-3.20%) |
Dec 12, 2012 | 65.15 | 66.69 | 64.09 | 66.16 | 950,122 | +1.73(+2.69%) |
Dec 11, 2012 | 64.72 | 65.01 | 64.19 | 64.43 | 399,119 | -0.53(-0.81%) |
Dec 10, 2012 | 65.97 | 66.11 | 64.57 | 64.96 | 557,377 | -0.14(-0.22%) |
Dec 07, 2012 | 65.73 | 66.21 | 64.43 | 65.10 | 499,020 | -0.19(-0.29%) |
Dec 06, 2012 | 64.33 | 65.49 | 64.07 | 65.30 | 763,062 | +1.11(+1.72%) |
Dec 05, 2012 | 67.27 | 67.46 | 64.05 | 64.19 | 1,281,012 | -3.22(-4.78%) |
Dec 04, 2012 | 66.83 | 67.94 | 66.35 | 67.41 | 834,906 | -2.21(-3.18%) |
Nov 30, 2012 | 69.53 | 70.22 | 68.52 | 69.62 | 710,357 | -0.14(-0.21%) |
Nov 29, 2012 | 71.79 | 71.98 | 68.90 | 69.77 | 1,074,356 | -1.59(-2.22%) |
Nov 28, 2012 | 70.25 | 71.40 | 69.72 | 71.35 | 1,010,953 | -0.62(-0.87%) |
Nov 27, 2012 | 73.90 | 74.24 | 71.81 | 71.98 | 610,238 | -2.26(-3.04%) |
Nov 26, 2012 | 73.85 | 74.48 | 73.11 | 74.24 | 705,368 | +0.05(+0.06%) |
Nov 23, 2012 | 73.57 | 75.18 | 72.80 | 74.19 | 470,853 | +1.35(+1.85%) |
Nov 21, 2012 | 70.68 | 73.57 | 70.54 | 72.84 | 701,932 | +1.97(+2.78%) |
Nov 20, 2012 | 71.79 | 72.12 | 70.39 | 70.87 | 663,432 | -0.72(-1.01%) |
Nov 19, 2012 | 69.43 | 71.74 | 69.19 | 71.59 | 729,317 | +3.80(+5.60%) |
Nov 16, 2012 | 66.79 | 68.08 | 66.45 | 67.80 | 705,486 | +0.05(+0.07%) |
Nov 15, 2012 | 69.38 | 69.86 | 66.83 | 67.75 | 827,791 | -1.88(-2.69%) |
Nov 14, 2012 | 71.21 | 71.79 | 69.48 | 69.62 | 628,428 | -1.39(-1.96%) |
Nov 13, 2012 | 69.45 | 72.03 | 68.76 | 71.02 | 497,772 | +0.87(+1.23%) |
Nov 12, 2012 | 71.55 | 72.12 | 69.86 | 70.15 | 456,700 | -1.54(-2.15%) |
Nov 09, 2012 | 73.28 | 73.66 | 71.64 | 71.69 | 532,382 | -1.35(-1.84%) |
Nov 08, 2012 | 71.40 | 73.95 | 70.63 | 73.04 | 648,492 | +1.73(+2.43%) |
Nov 07, 2012 | 70.73 | 71.50 | 68.42 | 71.31 | 693,788 | +0.96(+1.37%) |
Nov 06, 2012 | 68.37 | 70.44 | 67.46 | 70.34 | 815,553 | +2.88(+4.28%) |
Nov 05, 2012 | 68.81 | 68.85 | 67.39 | 67.46 | 463,801 | -1.15(-1.68%) |
Nov 02, 2012 | 70.39 | 71.16 | 68.57 | 68.61 | 965,725 | -2.50(-3.52%) |
Nov 01, 2012 | 71.07 | 72.36 | 70.71 | 71.11 | 517,764 | -0.14(-0.20%) |
Oct 31, 2012 | 68.76 | 71.45 | 67.75 | 71.26 | 760,095 | +4.14(+6.16%) |
Oct 26, 2012 | 68.08 | 67.12 | 67.12 | 67.12 | 658,828 | -1.15(-1.69%) |
Oct 25, 2012 | 67.94 | 69.58 | 67.84 | 68.28 | 644,047 | +1.68(+2.53%) |
Oct 24, 2012 | 68.52 | 69.05 | 66.45 | 66.59 | 721,889 | -1.44(-2.12%) |
Oct 23, 2012 | 68.08 | 69.14 | 67.80 | 68.04 | 758,063 | -0.91(-1.33%) |
Oct 19, 2012 | 67.75 | 69.72 | 67.27 | 68.95 | 725,715 | +0.72(+1.06%) |
Oct 18, 2012 | 70.44 | 70.87 | 68.23 | 68.23 | 833,295 | -3.03(-4.25%) |
Oct 17, 2012 | 69.72 | 71.50 | 68.95 | 71.26 | 703,783 | +1.59(+2.28%) |
Oct 16, 2012 | 68.47 | 70.25 | 68.42 | 69.67 | 821,119 | +1.44(+2.11%) |
Oct 15, 2012 | 66.88 | 68.28 | 66.64 | 68.23 | 764,474 | +0.91(+1.36%) |
Oct 12, 2012 | 68.47 | 68.66 | 67.27 | 67.32 | 729,205 | -1.06(-1.55%) |
Oct 11, 2012 | 69.09 | 69.63 | 68.13 | 68.37 | 585,484 | +0.14(+0.21%) |
Oct 10, 2012 | 68.04 | 68.66 | 67.22 | 68.23 | 1,426,856 | -0.63(-0.91%) |
Oct 09, 2012 | 71.79 | 71.83 | 68.66 | 68.85 | 827,485 | -2.07(-2.92%) |
Oct 08, 2012 | 70.87 | 71.35 | 69.82 | 70.92 | 413,390 | -0.77(-1.07%) |
Oct 05, 2012 | 72.41 | 72.99 | 70.87 | 71.69 | 952,047 | -1.39(-1.91%) |
Oct 04, 2012 | 71.59 | 73.13 | 71.45 | 73.09 | 860,989 | +1.35(+1.88%) |
Oct 03, 2012 | 73.52 | 73.66 | 71.28 | 71.74 | 825,390 | -1.63(-2.23%) |
Oct 02, 2012 | 74.24 | 74.29 | 72.60 | 73.37 | 711,635 | -0.58(-0.78%) |