Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 47.13 | 47.46 | 45.89 | 46.20 | 826,542 | -0.71(-1.52%) |
Jul 30, 2013 | 47.17 | 47.62 | 46.69 | 46.92 | 815,698 | -0.20(-0.43%) |
Jul 29, 2013 | 47.18 | 47.40 | 46.80 | 47.12 | 720,956 | -0.03(-0.06%) |
Jul 26, 2013 | 47.40 | 47.40 | 46.55 | 47.15 | 781,748 | -0.12(-0.26%) |
Jul 25, 2013 | 47.12 | 47.34 | 46.82 | 47.27 | 821,899 | +0.07(+0.15%) |
Jul 24, 2013 | 48.42 | 48.47 | 47.02 | 47.20 | 809,803 | -1.10(-2.28%) |
Jul 23, 2013 | 48.25 | 48.32 | 48.02 | 48.30 | 771,180 | +0.14(+0.29%) |
Jul 22, 2013 | 47.97 | 48.21 | 47.87 | 48.16 | 995,301 | +0.20(+0.41%) |
Jul 19, 2013 | 48.38 | 48.60 | 47.87 | 47.96 | 947,211 | -0.23(-0.48%) |
Jul 18, 2013 | 48.12 | 48.62 | 47.89 | 48.19 | 1,101,169 | +0.25(+0.52%) |
Jul 17, 2013 | 47.70 | 48.05 | 47.38 | 47.95 | 634,655 | +0.14(+0.30%) |
Jul 16, 2013 | 47.66 | 48.01 | 47.62 | 47.80 | 830,345 | +0.09(+0.19%) |
Jul 15, 2013 | 47.77 | 48.01 | 47.45 | 47.71 | 511,101 | -0.09(-0.18%) |
Jul 12, 2013 | 47.93 | 48.12 | 47.59 | 47.79 | 858,318 | -0.26(-0.55%) |
Jul 11, 2013 | 47.15 | 48.10 | 47.13 | 48.06 | 994,988 | +1.32(+2.83%) |
Jul 10, 2013 | 46.43 | 46.73 | 46.03 | 46.73 | 1,295,331 | +0.35(+0.76%) |
Jul 09, 2013 | 45.84 | 46.88 | 45.78 | 46.38 | 1,125,161 | +0.60(+1.30%) |
Jul 08, 2013 | 45.52 | 46.02 | 45.46 | 45.78 | 608,585 | +0.23(+0.50%) |
Jul 05, 2013 | 45.87 | 46.18 | 44.47 | 45.55 | 706,052 | -0.26(-0.57%) |
Jul 03, 2013 | 45.84 | 46.02 | 45.21 | 45.82 | 730,165 | -0.31(-0.67%) |
Jul 02, 2013 | 45.40 | 46.19 | 45.29 | 46.12 | 1,174,120 | +0.78(+1.72%) |
Jul 01, 2013 | 45.42 | 45.86 | 45.16 | 45.34 | 814,725 | +0.06(+0.13%) |
Jun 28, 2013 | 45.47 | 45.88 | 45.27 | 45.29 | 2,020,952 | -0.20(-0.43%) |
Jun 27, 2013 | 44.72 | 45.56 | 44.72 | 45.48 | 967,326 | +1.03(+2.31%) |
Jun 26, 2013 | 44.23 | 44.75 | 44.07 | 44.45 | 1,057,680 | +0.73(+1.68%) |
Jun 25, 2013 | 43.00 | 44.12 | 42.75 | 43.72 | 1,274,043 | +0.90(+2.11%) |
Jun 24, 2013 | 41.90 | 43.75 | 41.54 | 42.82 | 1,525,890 | +0.44(+1.04%) |
Jun 21, 2013 | 41.27 | 42.88 | 41.21 | 42.38 | 2,549,741 | +1.51(+3.70%) |
Jun 20, 2013 | 41.23 | 41.29 | 40.61 | 40.87 | 1,872,348 | -0.80(-1.92%) |
Jun 19, 2013 | 43.16 | 43.19 | 41.55 | 41.66 | 654,415 | -1.38(-3.21%) |
Jun 18, 2013 | 42.85 | 43.40 | 42.52 | 43.05 | 842,349 | +0.29(+0.68%) |
Jun 17, 2013 | 43.22 | 43.38 | 42.52 | 42.75 | 811,619 | -0.23(-0.54%) |
Jun 14, 2013 | 43.15 | 43.88 | 42.74 | 42.99 | 806,977 | -0.22(-0.51%) |
Jun 13, 2013 | 42.05 | 43.32 | 41.94 | 43.21 | 1,244,528 | +1.12(+2.65%) |
Jun 12, 2013 | 42.71 | 42.83 | 42.00 | 42.09 | 522,198 | -0.56(-1.31%) |
Jun 11, 2013 | 42.98 | 43.35 | 42.54 | 42.65 | 613,291 | -0.86(-1.97%) |
Jun 10, 2013 | 43.99 | 44.15 | 43.27 | 43.51 | 596,654 | -0.42(-0.95%) |
Jun 07, 2013 | 44.50 | 44.74 | 43.30 | 43.92 | 794,088 | -0.58(-1.31%) |
Jun 06, 2013 | 44.41 | 44.51 | 43.61 | 44.51 | 1,078,612 | +0.27(+0.62%) |
Jun 05, 2013 | 44.84 | 44.99 | 44.08 | 44.23 | 928,492 | -0.62(-1.37%) |
Jun 04, 2013 | 45.34 | 45.45 | 44.75 | 44.85 | 861,944 | -0.46(-1.02%) |
Jun 03, 2013 | 44.90 | 45.62 | 44.33 | 45.31 | 1,217,302 | +0.38(+0.84%) |
May 31, 2013 | 44.93 | 45.34 | 44.44 | 44.93 | 2,197,312 | -0.08(-0.17%) |
May 30, 2013 | 45.34 | 45.63 | 44.81 | 45.01 | 1,053,462 | -0.32(-0.72%) |
May 29, 2013 | 45.75 | 45.91 | 44.56 | 45.34 | 1,156,064 | -0.66(-1.44%) |
May 28, 2013 | 47.13 | 47.20 | 45.89 | 46.00 | 1,286,711 | -0.79(-1.69%) |
May 24, 2013 | 46.54 | 46.81 | 45.85 | 46.79 | 931,816 | +0.13(+0.28%) |
May 23, 2013 | 47.26 | 47.26 | 46.24 | 46.66 | 1,760,901 | -0.83(-1.75%) |
May 22, 2013 | 49.05 | 49.14 | 47.19 | 47.49 | 1,362,622 | -1.47(-3.01%) |
May 21, 2013 | 48.78 | 49.35 | 48.65 | 48.96 | 871,952 | +0.31(+0.64%) |
May 20, 2013 | 48.44 | 48.82 | 48.30 | 48.65 | 817,793 | +0.17(+0.35%) |
May 17, 2013 | 48.65 | 48.76 | 48.17 | 48.48 | 814,401 | +0.04(+0.08%) |
May 16, 2013 | 48.37 | 48.66 | 48.24 | 48.44 | 832,585 | +0.01(+0.01%) |
May 15, 2013 | 48.27 | 48.46 | 48.05 | 48.44 | 741,507 | +0.34(+0.72%) |
May 13, 2013 | 47.86 | 48.16 | 47.52 | 48.09 | 941,391 | +0.39(+0.82%) |
May 10, 2013 | 47.46 | 47.70 | 47.17 | 47.70 | 419,622 | +0.31(+0.66%) |
May 09, 2013 | 47.32 | 47.54 | 47.08 | 47.39 | 612,175 | +0.15(+0.32%) |
May 08, 2013 | 47.15 | 47.43 | 46.70 | 47.24 | 728,350 | +0.07(+0.15%) |
May 07, 2013 | 46.47 | 47.17 | 46.32 | 47.17 | 676,555 | +0.79(+1.71%) |
May 06, 2013 | 46.33 | 46.61 | 45.91 | 46.38 | 1,027,850 | +0.10(+0.21%) |
May 03, 2013 | 47.18 | 46.91 | 46.04 | 46.28 | 1,057,536 | -0.63(-1.34%) |
May 02, 2013 | 46.74 | 47.14 | 46.63 | 46.91 | 809,645 | +0.23(+0.49%) |
May 01, 2013 | 46.91 | 47.18 | 46.52 | 46.69 | 693,804 | -0.25(-0.54%) |
Apr 30, 2013 | 46.39 | 47.03 | 46.27 | 46.94 | 1,495,535 | +0.58(+1.25%) |
Apr 29, 2013 | 45.93 | 46.45 | 45.93 | 46.36 | 536,770 | +0.29(+0.63%) |
Apr 26, 2013 | 46.25 | 46.23 | 45.95 | 46.07 | 793,970 | -0.16(-0.34%) |
Apr 25, 2013 | 46.63 | 46.72 | 46.07 | 46.23 | 991,215 | -0.43(-0.93%) |
Apr 24, 2013 | 46.50 | 46.82 | 46.29 | 46.66 | 598,704 | +0.22(+0.48%) |
Apr 23, 2013 | 46.63 | 46.63 | 46.02 | 46.44 | 605,626 | +0.03(+0.07%) |
Apr 22, 2013 | 46.65 | 46.65 | 45.99 | 46.41 | 423,807 | -0.10(-0.21%) |
Apr 19, 2013 | 46.17 | 46.56 | 45.96 | 46.50 | 473,230 | +0.46(+1.00%) |
Apr 18, 2013 | 46.39 | 46.42 | 45.82 | 46.04 | 852,020 | -0.22(-0.48%) |
Apr 17, 2013 | 46.82 | 46.82 | 45.89 | 46.26 | 486,928 | -0.67(-1.44%) |
Apr 16, 2013 | 46.48 | 46.95 | 45.92 | 46.94 | 775,037 | +0.73(+1.59%) |
Apr 15, 2013 | 46.72 | 47.04 | 46.15 | 46.21 | 873,251 | -0.75(-1.59%) |
Apr 12, 2013 | 46.61 | 47.09 | 46.61 | 46.95 | 732,003 | +0.30(+0.64%) |
Apr 11, 2013 | 46.78 | 47.20 | 46.60 | 46.65 | 913,034 | -0.11(-0.24%) |
Apr 10, 2013 | 47.24 | 47.24 | 46.64 | 46.76 | 606,968 | -0.23(-0.48%) |
Apr 09, 2013 | 47.35 | 47.35 | 46.81 | 46.99 | 933,539 | -0.23(-0.49%) |
Apr 08, 2013 | 46.75 | 47.23 | 46.58 | 47.22 | 903,185 | +0.47(+1.01%) |
Apr 05, 2013 | 45.54 | 46.79 | 45.43 | 46.75 | 1,488,153 | +0.77(+1.67%) |
Apr 04, 2013 | 45.15 | 46.05 | 45.15 | 45.99 | 553,538 | +0.96(+2.13%) |
Apr 03, 2013 | 45.31 | 45.46 | 44.92 | 45.02 | 633,075 | -0.25(-0.54%) |
Apr 02, 2013 | 45.28 | 45.43 | 45.17 | 45.27 | 1,107,232 | +0.16(+0.36%) |
Apr 01, 2013 | 44.60 | 45.17 | 44.49 | 45.11 | 1,116,084 | +0.54(+1.22%) |
Mar 28, 2013 | 44.87 | 45.00 | 44.22 | 44.56 | 1,877,867 | -0.31(-0.69%) |
Mar 27, 2013 | 45.01 | 45.09 | 44.71 | 44.88 | 653,857 | -0.25(-0.55%) |
Mar 26, 2013 | 45.04 | 45.27 | 44.79 | 45.12 | 431,593 | +0.32(+0.72%) |
Mar 25, 2013 | 44.95 | 45.23 | 44.64 | 44.80 | 672,914 | -0.15(-0.33%) |
Mar 22, 2013 | 44.61 | 45.33 | 44.60 | 44.95 | 829,647 | +0.45(+1.01%) |
Mar 21, 2013 | 44.53 | 44.95 | 44.45 | 44.50 | 874,571 | -0.22(-0.49%) |
Mar 20, 2013 | 45.02 | 45.02 | 44.36 | 44.71 | 1,094,805 | -0.13(-0.30%) |
Mar 19, 2013 | 45.20 | 45.28 | 44.51 | 44.85 | 713,240 | -0.33(-0.73%) |
Mar 18, 2013 | 45.01 | 45.40 | 44.84 | 45.18 | 886,388 | -0.06(-0.13%) |
Mar 15, 2013 | 44.72 | 45.31 | 44.60 | 45.23 | 988,399 | +0.37(+0.83%) |
Mar 14, 2013 | 44.42 | 44.90 | 44.17 | 44.86 | 527,188 | +0.59(+1.32%) |
Mar 13, 2013 | 44.20 | 44.30 | 43.88 | 44.28 | 778,996 | +0.19(+0.44%) |
Mar 12, 2013 | 44.13 | 44.17 | 43.81 | 44.08 | 724,095 | -0.09(-0.20%) |
Mar 11, 2013 | 44.46 | 44.60 | 43.93 | 44.17 | 838,140 | -0.30(-0.67%) |
Mar 08, 2013 | 44.84 | 44.84 | 44.26 | 44.47 | 762,940 | -0.26(-0.59%) |
Mar 07, 2013 | 44.92 | 45.25 | 44.59 | 44.73 | 640,288 | -0.05(-0.11%) |
Mar 06, 2013 | 45.05 | 45.05 | 44.46 | 44.78 | 670,541 | -0.01(-0.03%) |
Mar 05, 2013 | 44.85 | 44.93 | 44.51 | 44.80 | 731,526 | +0.19(+0.43%) |
Mar 04, 2013 | 44.55 | 44.75 | 44.28 | 44.60 | 769,282 | -0.04(-0.09%) |
Mar 01, 2013 | 44.41 | 44.74 | 44.06 | 44.64 | 917,419 | +0.19(+0.42%) |
Feb 28, 2013 | 45.02 | 45.21 | 44.46 | 44.46 | 1,795,513 | -0.75(-1.65%) |
Feb 27, 2013 | 45.11 | 45.51 | 45.11 | 45.20 | 516,499 | +0.04(+0.09%) |
Feb 26, 2013 | 45.25 | 45.40 | 44.82 | 45.16 | 812,361 | +0.22(+0.49%) |
Feb 25, 2013 | 45.71 | 45.74 | 44.95 | 44.95 | 689,026 | -0.66(-1.45%) |
Feb 22, 2013 | 45.56 | 45.88 | 45.42 | 45.61 | 669,561 | +0.24(+0.54%) |
Feb 21, 2013 | 45.92 | 46.05 | 45.29 | 45.36 | 831,742 | -0.59(-1.29%) |
Feb 20, 2013 | 45.29 | 46.19 | 45.29 | 45.96 | 1,397,032 | +0.51(+1.12%) |
Feb 19, 2013 | 45.04 | 45.46 | 44.91 | 45.45 | 993,830 | +0.48(+1.07%) |
Feb 15, 2013 | 44.65 | 45.02 | 44.50 | 44.96 | 664,619 | +0.33(+0.73%) |
Feb 14, 2013 | 44.59 | 44.86 | 44.58 | 44.64 | 700,440 | -0.06(-0.14%) |
Feb 13, 2013 | 44.68 | 44.77 | 44.53 | 44.70 | 776,160 | +0.02(+0.04%) |
Feb 12, 2013 | 44.17 | 44.69 | 44.14 | 44.68 | 769,126 | +0.61(+1.39%) |
Feb 11, 2013 | 44.45 | 44.61 | 44.04 | 44.07 | 1,207,796 | -0.39(-0.88%) |
Feb 08, 2013 | 43.97 | 44.47 | 43.86 | 44.46 | 841,411 | +0.62(+1.42%) |
Feb 07, 2013 | 44.06 | 44.08 | 43.60 | 43.84 | 1,047,625 | -0.08(-0.19%) |
Feb 06, 2013 | 43.65 | 44.24 | 43.65 | 43.92 | 1,038,961 | -0.05(-0.10%) |
Feb 04, 2013 | 44.35 | 44.56 | 43.84 | 43.97 | 1,426,155 | -0.46(-1.04%) |
Feb 01, 2013 | 45.65 | 46.29 | 44.31 | 44.43 | 1,727,288 | -0.19(-0.42%) |
Jan 31, 2013 | 45.24 | 45.39 | 44.41 | 44.62 | 1,770,544 | -0.64(-1.41%) |
Jan 30, 2013 | 45.46 | 45.72 | 45.10 | 45.25 | 906,630 | -0.19(-0.42%) |
Jan 29, 2013 | 45.28 | 45.81 | 45.23 | 45.45 | 574,541 | +0.20(+0.44%) |
Jan 28, 2013 | 45.26 | 45.51 | 45.16 | 45.25 | 508,887 | -0.05(-0.10%) |
Jan 25, 2013 | 45.37 | 45.60 | 45.00 | 45.29 | 1,011,057 | +0.03(+0.06%) |
Jan 24, 2013 | 45.39 | 45.59 | 45.09 | 45.27 | 570,017 | -0.17(-0.38%) |
Jan 23, 2013 | 45.12 | 45.58 | 45.12 | 45.44 | 421,337 | +0.15(+0.33%) |
Jan 22, 2013 | 45.02 | 45.29 | 44.94 | 45.29 | 451,824 | +0.28(+0.63%) |
Jan 18, 2013 | 44.95 | 45.13 | 44.75 | 45.01 | 403,155 | +0.07(+0.16%) |
Jan 17, 2013 | 44.98 | 45.13 | 44.77 | 44.94 | 478,216 | +0.14(+0.32%) |
Jan 16, 2013 | 44.84 | 44.96 | 44.63 | 44.80 | 580,441 | -0.11(-0.24%) |
Jan 15, 2013 | 44.60 | 44.93 | 44.31 | 44.91 | 640,735 | +0.42(+0.95%) |
Jan 14, 2013 | 44.38 | 44.57 | 44.33 | 44.48 | 361,736 | +0.11(+0.25%) |
Jan 11, 2013 | 44.24 | 44.48 | 43.97 | 44.37 | 565,356 | +0.10(+0.22%) |
Jan 10, 2013 | 44.19 | 44.30 | 43.74 | 44.28 | 1,243,771 | -0.08(-0.17%) |
Jan 09, 2013 | 44.48 | 44.61 | 44.27 | 44.35 | 593,085 | +0.02(+0.04%) |
Jan 08, 2013 | 44.53 | 44.73 | 44.12 | 44.33 | 446,883 | -0.19(-0.42%) |
Jan 07, 2013 | 44.20 | 44.57 | 44.11 | 44.52 | 491,590 | +0.23(+0.51%) |
Jan 04, 2013 | 44.14 | 44.38 | 43.99 | 44.30 | 596,969 | +0.24(+0.55%) |
Jan 03, 2013 | 44.19 | 44.75 | 43.92 | 44.05 | 797,136 | -0.05(-0.10%) |
Jan 02, 2013 | 44.34 | 44.42 | 43.97 | 44.10 | 668,169 | +0.29(+0.66%) |
Dec 31, 2012 | 43.52 | 43.88 | 43.44 | 43.81 | 396,203 | +0.21(+0.49%) |
Dec 28, 2012 | 43.57 | 44.01 | 43.41 | 43.60 | 363,150 | -0.20(-0.46%) |
Dec 27, 2012 | 43.61 | 43.89 | 43.34 | 43.79 | 457,142 | +0.24(+0.55%) |
Dec 26, 2012 | 43.75 | 43.87 | 43.39 | 43.56 | 602,880 | -0.17(-0.38%) |
Dec 24, 2012 | 43.42 | 43.85 | 43.13 | 43.72 | 251,249 | +0.32(+0.73%) |
Dec 21, 2012 | 42.84 | 43.73 | 42.83 | 43.41 | 1,421,259 | +0.13(+0.31%) |
Dec 20, 2012 | 42.80 | 43.34 | 42.70 | 43.27 | 946,086 | +0.53(+1.23%) |
Dec 19, 2012 | 42.97 | 43.06 | 42.72 | 42.75 | 886,173 | -0.17(-0.40%) |
Dec 18, 2012 | 42.86 | 43.27 | 42.82 | 42.92 | 726,235 | +0.05(+0.12%) |
Dec 17, 2012 | 42.88 | 43.47 | 42.65 | 42.87 | 1,209,966 | +0.03(+0.06%) |
Dec 14, 2012 | 42.77 | 42.97 | 42.58 | 42.84 | 527,782 | +0.10(+0.24%) |
Dec 13, 2012 | 43.15 | 43.17 | 42.66 | 42.74 | 771,098 | -0.17(-0.40%) |
Dec 12, 2012 | 42.70 | 43.09 | 42.58 | 42.91 | 711,798 | +0.04(+0.10%) |
Dec 11, 2012 | 42.73 | 42.98 | 42.61 | 42.87 | 1,063,323 | +0.30(+0.70%) |
Dec 10, 2012 | 42.56 | 42.81 | 42.52 | 42.57 | 869,296 | -0.02(-0.04%) |
Dec 07, 2012 | 42.57 | 42.70 | 42.39 | 42.59 | 640,750 | +0.15(+0.35%) |
Dec 06, 2012 | 42.03 | 42.56 | 41.82 | 42.44 | 781,735 | +0.41(+0.97%) |
Dec 05, 2012 | 42.05 | 42.24 | 41.80 | 42.03 | 659,825 | -0.04(-0.09%) |
Dec 04, 2012 | 42.00 | 42.49 | 41.77 | 42.07 | 794,218 | +0.18(+0.43%) |
Nov 30, 2012 | 42.12 | 42.39 | 41.81 | 41.89 | 1,859,733 | -0.23(-0.54%) |
Nov 29, 2012 | 41.87 | 42.20 | 41.36 | 42.12 | 1,838,765 | +0.77(+1.85%) |
Nov 28, 2012 | 41.61 | 41.61 | 40.97 | 41.36 | 1,179,815 | -0.22(-0.54%) |
Nov 27, 2012 | 41.43 | 42.20 | 40.85 | 41.58 | 2,123,702 | +0.05(+0.12%) |
Nov 26, 2012 | 41.36 | 42.00 | 41.26 | 41.53 | 794,863 | -0.03(-0.08%) |
Nov 23, 2012 | 41.48 | 41.91 | 41.27 | 41.56 | 188,158 | +0.27(+0.66%) |
Nov 21, 2012 | 41.59 | 41.59 | 41.13 | 41.29 | 492,218 | -0.19(-0.46%) |
Nov 20, 2012 | 41.31 | 41.50 | 40.89 | 41.48 | 778,387 | +0.15(+0.37%) |
Nov 19, 2012 | 41.10 | 41.59 | 40.89 | 41.33 | 733,811 | +0.50(+1.23%) |
Nov 16, 2012 | 40.59 | 40.90 | 40.20 | 40.82 | 640,031 | +0.31(+0.77%) |
Nov 15, 2012 | 40.46 | 40.91 | 40.19 | 40.51 | 578,334 | +0.05(+0.13%) |
Nov 14, 2012 | 41.62 | 41.62 | 40.36 | 40.46 | 511,112 | -1.03(-2.47%) |
Nov 13, 2012 | 41.77 | 41.96 | 40.72 | 41.49 | 965,289 | -0.36(-0.85%) |
Nov 12, 2012 | 41.93 | 42.10 | 41.44 | 41.84 | 648,618 | +0.08(+0.18%) |
Nov 09, 2012 | 41.75 | 42.15 | 41.45 | 41.77 | 431,639 | -0.11(-0.26%) |
Nov 08, 2012 | 42.52 | 42.52 | 41.83 | 41.87 | 536,626 | -0.61(-1.44%) |
Nov 07, 2012 | 42.58 | 42.98 | 42.33 | 42.49 | 623,839 | -0.37(-0.86%) |
Nov 06, 2012 | 42.87 | 42.98 | 42.41 | 42.86 | 614,933 | +0.03(+0.06%) |
Nov 05, 2012 | 42.82 | 43.00 | 42.29 | 42.83 | 653,829 | -0.01(-0.03%) |
Nov 02, 2012 | 43.23 | 43.36 | 42.15 | 42.84 | 1,544,520 | +0.73(+1.74%) |
Nov 01, 2012 | 41.73 | 42.46 | 41.38 | 42.11 | 1,127,352 | +0.26(+0.62%) |
Oct 31, 2012 | 41.05 | 41.90 | 40.80 | 41.85 | 1,000,858 | +0.80(+1.94%) |
Oct 26, 2012 | 41.26 | 41.05 | 41.05 | 41.05 | 941,115 | -0.19(-0.46%) |
Oct 25, 2012 | 41.44 | 41.74 | 40.85 | 41.24 | 694,017 | -0.08(-0.19%) |
Oct 24, 2012 | 41.47 | 41.69 | 41.13 | 41.32 | 816,756 | -0.02(-0.05%) |
Oct 23, 2012 | 41.31 | 41.47 | 40.91 | 41.34 | 899,345 | -0.35(-0.84%) |
Oct 19, 2012 | 41.64 | 42.09 | 41.53 | 41.69 | 606,806 | -0.01(-0.03%) |
Oct 18, 2012 | 40.97 | 41.72 | 40.88 | 41.70 | 708,646 | +0.73(+1.77%) |
Oct 17, 2012 | 41.65 | 41.65 | 40.74 | 40.98 | 1,142,930 | +0.18(+0.45%) |
Oct 16, 2012 | 40.48 | 40.80 | 40.38 | 40.79 | 642,392 | +0.38(+0.95%) |
Oct 15, 2012 | 40.04 | 40.42 | 39.59 | 40.41 | 684,100 | +0.43(+1.07%) |
Oct 12, 2012 | 40.14 | 40.43 | 39.90 | 39.98 | 508,613 | -0.13(-0.33%) |
Oct 11, 2012 | 40.53 | 40.64 | 40.10 | 40.11 | 861,765 | -0.21(-0.52%) |
Oct 10, 2012 | 40.18 | 40.47 | 39.97 | 40.32 | 967,684 | +0.15(+0.37%) |
Oct 09, 2012 | 40.24 | 40.39 | 40.03 | 40.18 | 895,023 | -0.06(-0.16%) |
Oct 08, 2012 | 40.32 | 40.32 | 40.15 | 40.24 | 410,268 | -0.22(-0.54%) |
Oct 05, 2012 | 40.59 | 40.79 | 40.31 | 40.46 | 496,288 | -0.04(-0.09%) |
Oct 04, 2012 | 41.01 | 41.26 | 40.36 | 40.50 | 839,494 | -0.34(-0.84%) |
Oct 03, 2012 | 41.12 | 41.38 | 40.83 | 40.84 | 912,900 | -0.36(-0.87%) |
Oct 02, 2012 | 40.89 | 41.21 | 40.80 | 41.20 | 841,560 | +0.33(+0.80%) |
Oct 01, 2012 | 41.20 | 41.24 | 40.29 | 40.87 | 1,417,492 | -0.25(-0.60%) |
Sep 28, 2012 | 40.99 | 41.19 | 40.80 | 41.12 | 1,555,345 | -0.17(-0.40%) |
Sep 27, 2012 | 41.26 | 41.51 | 41.05 | 41.29 | 1,540,985 | +0.13(+0.33%) |
Sep 26, 2012 | 41.27 | 41.54 | 40.86 | 41.15 | 1,390,516 | +0.17(+0.40%) |
Sep 25, 2012 | 41.70 | 42.00 | 40.97 | 40.99 | 918,025 | -0.59(-1.43%) |
Sep 24, 2012 | 41.65 | 42.15 | 41.55 | 41.58 | 1,205,834 | -0.27(-0.63%) |
Sep 21, 2012 | 42.01 | 42.15 | 41.77 | 41.85 | 2,329,911 | -0.02(-0.05%) |
Sep 20, 2012 | 42.52 | 42.63 | 41.82 | 41.87 | 1,252,531 | -0.82(-1.93%) |
Sep 19, 2012 | 42.82 | 42.95 | 42.54 | 42.69 | 1,466,040 | -0.07(-0.16%) |
Sep 18, 2012 | 43.04 | 43.33 | 42.61 | 42.76 | 1,388,020 | -0.32(-0.75%) |
Sep 17, 2012 | 43.30 | 43.59 | 43.07 | 43.08 | 1,036,843 | -0.25(-0.58%) |
Sep 14, 2012 | 43.38 | 43.73 | 43.26 | 43.33 | 960,752 | -0.01(-0.01%) |
Sep 13, 2012 | 42.95 | 43.38 | 42.90 | 43.34 | 1,279,586 | +0.40(+0.94%) |
Sep 12, 2012 | 43.38 | 43.38 | 42.87 | 42.94 | 996,675 | -0.30(-0.70%) |
Sep 11, 2012 | 43.48 | 43.48 | 43.02 | 43.24 | 1,157,215 | -0.07(-0.16%) |
Sep 10, 2012 | 43.95 | 44.16 | 43.18 | 43.31 | 1,188,936 | -0.59(-1.35%) |
Sep 07, 2012 | 44.12 | 44.36 | 43.83 | 43.90 | 1,216,306 | -0.13(-0.30%) |
Sep 06, 2012 | 44.05 | 44.21 | 43.92 | 44.03 | 882,786 | +0.13(+0.30%) |
Sep 05, 2012 | 44.21 | 44.34 | 43.70 | 43.90 | 1,199,452 | -0.21(-0.49%) |
Sep 04, 2012 | 43.95 | 44.23 | 43.61 | 44.12 | 1,959,655 | +0.23(+0.52%) |
Aug 31, 2012 | 44.12 | 44.28 | 43.56 | 43.89 | 4,902,702 | -0.15(-0.34%) |
Aug 30, 2012 | 44.19 | 44.25 | 43.76 | 44.04 | 1,088,502 | -0.21(-0.47%) |
Aug 29, 2012 | 44.28 | 44.35 | 44.14 | 44.25 | 1,174,953 | +0.11(+0.24%) |
Aug 27, 2012 | 44.16 | 44.35 | 43.84 | 44.14 | 777,081 | +0.01(+0.01%) |
Aug 24, 2012 | 43.96 | 44.21 | 43.73 | 44.14 | 1,056,037 | +0.20(+0.46%) |
Aug 23, 2012 | 43.53 | 44.23 | 43.47 | 43.93 | 1,054,073 | +0.32(+0.74%) |
Aug 22, 2012 | 43.49 | 43.73 | 43.17 | 43.61 | 1,331,290 | +0.08(+0.19%) |
Aug 21, 2012 | 43.71 | 43.79 | 43.44 | 43.53 | 1,184,802 | -0.03(-0.06%) |
Aug 20, 2012 | 43.38 | 43.67 | 43.26 | 43.55 | 887,652 | -0.01(-0.03%) |
Aug 17, 2012 | 43.17 | 43.69 | 42.99 | 43.57 | 1,433,797 | +0.39(+0.89%) |
Aug 16, 2012 | 42.82 | 43.21 | 42.44 | 43.18 | 1,724,475 | +0.46(+1.08%) |
Aug 15, 2012 | 42.25 | 42.72 | 42.14 | 42.72 | 1,557,263 | +0.60(+1.43%) |
Aug 14, 2012 | 42.30 | 42.55 | 42.01 | 42.12 | 842,584 | -0.05(-0.12%) |
Aug 13, 2012 | 42.05 | 42.36 | 42.00 | 42.17 | 1,034,299 | -0.15(-0.34%) |
Aug 10, 2012 | 41.87 | 42.40 | 41.73 | 42.32 | 1,072,460 | +0.28(+0.66%) |
Aug 09, 2012 | 42.06 | 42.45 | 41.91 | 42.04 | 978,489 | -0.14(-0.33%) |
Aug 08, 2012 | 42.78 | 42.85 | 42.04 | 42.18 | 1,565,736 | -0.82(-1.90%) |
Aug 07, 2012 | 44.10 | 44.19 | 42.87 | 42.99 | 1,681,642 | -1.07(-2.42%) |
Aug 06, 2012 | 44.57 | 44.57 | 43.97 | 44.06 | 778,494 | -0.32(-0.73%) |
Aug 03, 2012 | 45.34 | 45.34 | 44.19 | 44.38 | 1,191,214 | -0.33(-0.74%) |
Aug 02, 2012 | 44.26 | 44.71 | 44.12 | 44.71 | 907,554 | +0.12(+0.27%) |