Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 60.03 | 60.54 | 59.50 | 59.65 | 0 | -0.35(-0.59%) |
Jul 30, 2013 | 60.55 | 60.98 | 59.71 | 60.00 | 0 | -0.18(-0.30%) |
Jul 29, 2013 | 60.77 | 61.25 | 60.17 | 60.18 | 0 | -0.50(-0.82%) |
Jul 26, 2013 | 60.76 | 61.17 | 60.33 | 60.68 | 0 | -0.50(-0.82%) |
Jul 25, 2013 | 61.86 | 62.13 | 61.07 | 61.18 | 0 | -0.65(-1.05%) |
Jul 24, 2013 | 61.75 | 62.18 | 61.47 | 61.83 | 0 | +0.31(+0.50%) |
Jul 23, 2013 | 62.08 | 62.33 | 61.37 | 61.52 | 0 | -0.57(-0.92%) |
Jul 22, 2013 | 62.16 | 62.43 | 62.04 | 62.09 | 0 | -0.20(-0.33%) |
Jul 19, 2013 | 62.65 | 62.82 | 62.14 | 62.30 | 0 | -0.23(-0.37%) |
Jul 18, 2013 | 62.18 | 62.90 | 61.81 | 62.53 | 0 | +0.48(+0.77%) |
Jul 17, 2013 | 61.84 | 62.54 | 61.36 | 62.05 | 157,185 | +0.20(+0.33%) |
Jul 16, 2013 | 61.54 | 62.26 | 61.33 | 61.85 | 0 | +0.36(+0.59%) |
Jul 15, 2013 | 61.27 | 62.41 | 61.15 | 61.48 | 0 | +0.30(+0.48%) |
Jul 12, 2013 | 60.11 | 61.33 | 59.87 | 61.19 | 0 | +1.34(+2.24%) |
Jul 11, 2013 | 59.81 | 60.11 | 59.00 | 59.85 | 0 | +0.86(+1.45%) |
Jul 10, 2013 | 60.54 | 60.80 | 58.90 | 58.99 | 0 | -1.54(-2.55%) |
Jul 09, 2013 | 60.61 | 61.50 | 59.83 | 60.53 | 0 | +0.32(+0.54%) |
Jul 08, 2013 | 59.97 | 60.75 | 59.68 | 60.21 | 0 | +0.53(+0.89%) |
Jul 05, 2013 | 59.22 | 59.76 | 58.58 | 59.68 | 0 | +1.19(+2.03%) |
Jul 03, 2013 | 58.20 | 58.55 | 57.50 | 58.49 | 0 | +0.28(+0.48%) |
Jul 02, 2013 | 57.84 | 58.81 | 57.73 | 58.22 | 0 | +0.30(+0.52%) |
Jul 01, 2013 | 56.70 | 58.00 | 56.10 | 57.92 | 0 | +1.22(+2.15%) |
Jun 28, 2013 | 57.50 | 58.21 | 56.64 | 56.70 | 442,353 | -1.04(-1.80%) |
Jun 27, 2013 | 56.60 | 57.98 | 56.18 | 57.74 | 0 | +1.47(+2.61%) |
Jun 26, 2013 | 56.32 | 56.81 | 55.79 | 56.27 | 0 | +0.16(+0.28%) |
Jun 25, 2013 | 55.24 | 56.12 | 54.89 | 56.11 | 0 | +1.26(+2.30%) |
Jun 24, 2013 | 54.99 | 55.42 | 53.48 | 54.85 | 0 | -0.66(-1.19%) |
Jun 21, 2013 | 55.16 | 55.96 | 55.07 | 55.51 | 442,098 | +0.52(+0.95%) |
Jun 20, 2013 | 55.61 | 55.78 | 54.62 | 54.99 | 0 | -1.02(-1.83%) |
Jun 19, 2013 | 57.10 | 57.14 | 56.01 | 56.01 | 0 | -0.92(-1.62%) |
Jun 18, 2013 | 56.39 | 57.21 | 55.84 | 56.93 | 0 | +0.80(+1.43%) |
Jun 17, 2013 | 55.48 | 56.39 | 54.94 | 56.13 | 289,854 | +1.14(+2.08%) |
Jun 14, 2013 | 55.74 | 55.74 | 54.97 | 54.98 | 0 | -0.79(-1.42%) |
Jun 13, 2013 | 55.19 | 55.98 | 54.73 | 55.77 | 164,199 | +0.44(+0.79%) |
Jun 12, 2013 | 55.53 | 56.00 | 54.76 | 55.34 | 137,538 | -0.05(-0.10%) |
Jun 11, 2013 | 55.65 | 56.06 | 55.28 | 55.39 | 123,768 | -0.84(-1.49%) |
Jun 10, 2013 | 56.00 | 56.66 | 55.58 | 56.23 | 0 | +0.39(+0.70%) |
Jun 07, 2013 | 55.65 | 56.20 | 55.11 | 55.83 | 0 | +0.50(+0.91%) |
Jun 06, 2013 | 54.40 | 55.34 | 54.16 | 55.33 | 185,910 | +0.44(+0.81%) |
Jun 05, 2013 | 55.28 | 55.63 | 54.72 | 54.89 | 0 | -0.60(-1.08%) |
Jun 04, 2013 | 55.50 | 55.77 | 54.63 | 55.48 | 0 | -0.04(-0.07%) |
Jun 03, 2013 | 54.64 | 55.55 | 54.10 | 55.52 | 316,743 | +1.03(+1.88%) |
May 31, 2013 | 54.71 | 55.23 | 54.33 | 54.50 | 131,967 | -0.50(-0.90%) |
May 30, 2013 | 55.29 | 55.51 | 54.73 | 54.99 | 159,993 | -0.13(-0.24%) |
May 29, 2013 | 55.80 | 55.93 | 55.06 | 55.12 | 218,907 | -1.02(-1.82%) |
May 28, 2013 | 55.80 | 56.66 | 55.14 | 56.15 | 328,845 | +1.16(+2.10%) |
May 24, 2013 | 54.62 | 55.09 | 53.85 | 54.99 | 0 | +0.24(+0.44%) |
May 23, 2013 | 54.05 | 54.81 | 53.67 | 54.75 | 0 | +0.23(+0.43%) |
May 22, 2013 | 56.26 | 57.18 | 54.01 | 54.52 | 0 | -1.74(-3.09%) |
May 21, 2013 | 55.57 | 56.76 | 55.40 | 56.26 | 0 | +0.86(+1.55%) |
May 20, 2013 | 54.92 | 55.68 | 54.86 | 55.40 | 0 | +0.56(+1.02%) |
May 17, 2013 | 54.18 | 54.87 | 54.11 | 54.84 | 0 | +0.72(+1.33%) |
May 16, 2013 | 54.93 | 55.00 | 53.86 | 54.12 | 243,441 | -0.94(-1.70%) |
May 15, 2013 | 54.35 | 55.76 | 53.87 | 55.06 | 0 | +1.89(+3.56%) |
May 13, 2013 | 54.54 | 54.91 | 53.02 | 53.16 | 0 | -1.60(-2.92%) |
May 10, 2013 | 50.86 | 55.55 | 50.69 | 54.76 | 0 | +4.17(+8.24%) |
May 09, 2013 | 51.00 | 52.30 | 50.10 | 50.59 | 0 | +1.70(+3.48%) |
May 08, 2013 | 48.50 | 48.96 | 47.82 | 48.89 | 0 | +0.44(+0.92%) |
May 07, 2013 | 47.77 | 49.00 | 47.74 | 48.45 | 0 | +0.78(+1.64%) |
May 06, 2013 | 48.33 | 48.37 | 47.57 | 47.66 | 0 | -0.60(-1.24%) |
May 03, 2013 | 48.62 | 48.79 | 48.04 | 48.26 | 0 | +0.22(+0.45%) |
May 02, 2013 | 48.07 | 48.69 | 47.74 | 48.04 | 0 | +0.07(+0.14%) |
May 01, 2013 | 49.59 | 49.59 | 47.96 | 47.98 | 0 | -1.88(-3.78%) |
Apr 30, 2013 | 49.83 | 49.91 | 49.03 | 49.86 | 0 | -0.27(-0.54%) |
Apr 29, 2013 | 50.00 | 50.86 | 49.71 | 50.13 | 83,886 | +0.40(+0.81%) |
Apr 26, 2013 | 50.40 | 50.41 | 49.07 | 49.73 | 193,056 | -0.69(-1.36%) |
Apr 25, 2013 | 51.03 | 51.67 | 50.13 | 50.41 | 0 | -0.58(-1.14%) |
Apr 24, 2013 | 50.19 | 51.09 | 49.93 | 50.99 | 270,342 | +0.93(+1.85%) |
Apr 23, 2013 | 49.24 | 50.08 | 49.00 | 50.07 | 177,924 | +1.16(+2.36%) |
Apr 22, 2013 | 48.94 | 49.09 | 47.96 | 48.91 | 107,274 | +0.17(+0.36%) |
Apr 19, 2013 | 48.21 | 48.89 | 47.89 | 48.74 | 157,341 | +0.56(+1.16%) |
Apr 18, 2013 | 47.87 | 48.63 | 47.46 | 48.18 | 409,281 | +0.50(+1.06%) |
Apr 17, 2013 | 48.28 | 48.75 | 46.84 | 47.67 | 345,522 | -0.86(-1.78%) |
Apr 16, 2013 | 47.65 | 48.92 | 47.34 | 48.54 | 320,139 | +1.16(+2.44%) |
Apr 15, 2013 | 49.07 | 49.33 | 47.29 | 47.38 | 342,681 | -1.73(-3.53%) |
Apr 12, 2013 | 49.10 | 49.29 | 48.78 | 49.11 | 105,525 | -0.05(-0.09%) |
Apr 11, 2013 | 49.28 | 49.69 | 48.58 | 49.16 | 238,110 | -0.01(-0.03%) |
Apr 10, 2013 | 48.52 | 49.26 | 48.02 | 49.17 | 346,746 | +0.76(+1.57%) |
Apr 09, 2013 | 49.00 | 49.11 | 48.23 | 48.41 | 97,752 | -0.40(-0.83%) |
Apr 08, 2013 | 49.07 | 49.28 | 48.20 | 48.82 | 199,554 | -0.27(-0.55%) |
Apr 05, 2013 | 49.07 | 49.53 | 48.38 | 49.09 | 198,621 | -0.40(-0.80%) |
Apr 04, 2013 | 49.50 | 49.57 | 49.14 | 49.48 | 150,870 | +0.10(+0.20%) |
Apr 03, 2013 | 50.17 | 50.26 | 49.25 | 49.38 | 254,628 | -0.61(-1.23%) |
Apr 02, 2013 | 50.64 | 51.05 | 49.92 | 50.00 | 378,159 | -0.07(-0.14%) |
Apr 01, 2013 | 50.88 | 50.91 | 49.46 | 50.07 | 337,623 | -0.65(-1.28%) |
Mar 28, 2013 | 50.59 | 51.17 | 50.44 | 50.72 | 303,309 | +0.52(+1.04%) |
Mar 27, 2013 | 49.66 | 50.40 | 49.28 | 50.19 | 167,304 | +0.11(+0.21%) |
Mar 26, 2013 | 49.86 | 50.30 | 49.27 | 50.09 | 198,582 | +0.43(+0.87%) |
Mar 25, 2013 | 50.90 | 51.09 | 49.52 | 49.66 | 210,105 | -1.21(-2.37%) |
Mar 22, 2013 | 50.83 | 51.11 | 50.67 | 50.86 | 143,790 | +0.22(+0.44%) |
Mar 21, 2013 | 50.41 | 50.83 | 50.27 | 50.64 | 317,013 | +0.04(+0.09%) |
Mar 20, 2013 | 49.66 | 50.60 | 49.34 | 50.60 | 411,837 | +1.10(+2.22%) |
Mar 19, 2013 | 49.72 | 49.97 | 49.33 | 49.50 | 137,115 | -0.10(-0.21%) |
Mar 18, 2013 | 49.49 | 50.00 | 49.33 | 49.60 | 265,281 | -0.39(-0.79%) |
Mar 15, 2013 | 49.77 | 50.29 | 49.56 | 50.00 | 359,604 | +0.04(+0.08%) |
Mar 14, 2013 | 49.81 | 50.32 | 49.62 | 49.96 | 332,580 | +0.09(+0.17%) |
Mar 13, 2013 | 50.00 | 50.30 | 49.79 | 49.87 | 108,540 | -0.12(-0.24%) |
Mar 12, 2013 | 50.00 | 50.20 | 49.82 | 49.99 | 242,748 | -0.18(-0.35%) |
Mar 11, 2013 | 49.77 | 50.18 | 49.77 | 50.17 | 159,309 | +0.17(+0.33%) |
Mar 08, 2013 | 50.06 | 50.31 | 49.80 | 50.00 | 255,987 | +0.39(+0.79%) |
Mar 07, 2013 | 49.94 | 50.06 | 49.33 | 49.61 | 172,485 | -0.30(-0.59%) |
Mar 06, 2013 | 50.08 | 50.36 | 49.80 | 49.90 | 126,897 | -0.02(-0.05%) |
Mar 05, 2013 | 50.36 | 50.79 | 49.57 | 49.93 | 327,864 | -0.11(-0.21%) |
Mar 04, 2013 | 49.95 | 50.07 | 49.44 | 50.03 | 220,365 | -0.03(-0.06%) |
Mar 01, 2013 | 49.23 | 50.32 | 48.92 | 50.06 | 496,542 | +0.29(+0.59%) |
Feb 28, 2013 | 50.07 | 50.07 | 49.53 | 49.77 | 388,548 | +0.40(+0.82%) |
Feb 27, 2013 | 48.84 | 51.58 | 48.83 | 49.37 | 789,267 | +1.07(+2.22%) |
Feb 26, 2013 | 48.14 | 49.26 | 48.14 | 48.29 | 320,682 | +0.25(+0.52%) |
Feb 25, 2013 | 49.65 | 50.17 | 47.80 | 48.04 | 420,045 | -1.44(-2.90%) |
Feb 22, 2013 | 49.00 | 49.51 | 48.64 | 49.48 | 169,674 | +0.77(+1.57%) |
Feb 21, 2013 | 49.22 | 49.35 | 48.53 | 48.71 | 114,438 | -0.34(-0.69%) |
Feb 20, 2013 | 49.78 | 50.70 | 48.98 | 49.05 | 140,064 | -0.85(-1.70%) |
Feb 19, 2013 | 49.29 | 50.20 | 49.29 | 49.90 | 182,862 | +0.54(+1.10%) |
Feb 15, 2013 | 49.11 | 50.41 | 48.98 | 49.36 | 357,333 | +0.51(+1.04%) |
Feb 14, 2013 | 49.50 | 50.48 | 48.53 | 48.85 | 480,420 | -0.88(-1.77%) |
Feb 13, 2013 | 49.49 | 49.94 | 49.49 | 49.73 | 153,804 | +0.20(+0.40%) |
Feb 12, 2013 | 49.83 | 50.50 | 49.24 | 49.53 | 389,604 | -0.22(-0.44%) |
Feb 11, 2013 | 49.60 | 49.95 | 49.40 | 49.75 | 125,727 | +0.07(+0.14%) |
Feb 08, 2013 | 49.25 | 49.84 | 49.16 | 49.68 | 176,691 | +0.49(+1.00%) |
Feb 07, 2013 | 49.28 | 49.62 | 48.94 | 49.19 | 240,798 | -0.20(-0.40%) |
Feb 06, 2013 | 48.92 | 49.79 | 48.76 | 49.38 | 300,330 | +1.85(+3.88%) |
Feb 04, 2013 | 48.03 | 48.03 | 47.24 | 47.54 | 245,220 | -0.63(-1.30%) |
Feb 01, 2013 | 47.38 | 48.82 | 47.38 | 48.16 | 588,294 | +1.04(+2.21%) |
Jan 31, 2013 | 46.87 | 47.78 | 46.55 | 47.12 | 185,841 | +0.25(+0.53%) |
Jan 30, 2013 | 47.89 | 48.24 | 46.74 | 46.87 | 270,366 | -1.23(-2.55%) |
Jan 29, 2013 | 47.04 | 48.20 | 46.83 | 48.10 | 253,764 | +0.90(+1.91%) |
Jan 28, 2013 | 47.37 | 48.23 | 46.50 | 47.19 | 371,580 | -0.14(-0.30%) |
Jan 25, 2013 | 46.98 | 47.73 | 46.65 | 47.33 | 277,515 | +0.53(+1.13%) |
Jan 24, 2013 | 46.18 | 47.05 | 46.07 | 46.81 | 164,313 | +0.74(+1.60%) |
Jan 23, 2013 | 45.00 | 47.00 | 45.00 | 46.07 | 1,059,681 | +1.25(+2.79%) |
Jan 22, 2013 | 44.00 | 44.91 | 43.89 | 44.82 | 199,296 | +0.82(+1.86%) |
Jan 18, 2013 | 43.64 | 44.06 | 43.58 | 44.00 | 197,481 | +0.24(+0.55%) |
Jan 17, 2013 | 43.68 | 44.07 | 43.48 | 43.76 | 208,650 | +0.23(+0.52%) |
Jan 16, 2013 | 43.86 | 43.86 | 43.42 | 43.54 | 156,144 | -0.44(-0.99%) |
Jan 15, 2013 | 43.64 | 44.01 | 43.50 | 43.97 | 76,398 | +0.16(+0.37%) |
Jan 14, 2013 | 43.96 | 44.10 | 43.59 | 43.81 | 83,343 | -0.15(-0.34%) |
Jan 11, 2013 | 43.92 | 44.19 | 43.57 | 43.96 | 201,240 | +0.13(+0.30%) |
Jan 10, 2013 | 44.23 | 44.23 | 43.58 | 43.83 | 77,382 | -0.12(-0.27%) |
Jan 09, 2013 | 44.00 | 44.23 | 43.88 | 43.95 | 282,909 | +0.02(+0.04%) |
Jan 08, 2013 | 43.98 | 44.33 | 43.62 | 43.93 | 264,033 | +0.04(+0.10%) |
Jan 07, 2013 | 43.29 | 44.27 | 43.29 | 43.89 | 172,431 | +0.40(+0.93%) |
Jan 04, 2013 | 43.63 | 43.86 | 43.31 | 43.48 | 179,631 | +0.10(+0.23%) |
Jan 03, 2013 | 43.80 | 44.09 | 43.32 | 43.38 | 250,548 | -0.41(-0.94%) |
Jan 02, 2013 | 44.53 | 44.53 | 43.50 | 43.80 | 400,530 | +1.04(+2.42%) |
Dec 31, 2012 | 41.75 | 43.09 | 41.75 | 42.76 | 179,865 | +0.94(+2.24%) |
Dec 28, 2012 | 41.98 | 42.40 | 41.77 | 41.82 | 173,871 | -0.27(-0.65%) |
Dec 27, 2012 | 42.24 | 42.38 | 41.68 | 42.10 | 136,482 | -0.21(-0.50%) |
Dec 26, 2012 | 42.30 | 42.73 | 41.65 | 42.31 | 167,877 | +0.01(+0.02%) |
Dec 24, 2012 | 42.48 | 42.48 | 42.19 | 42.30 | 40,053 | -0.27(-0.63%) |
Dec 21, 2012 | 42.53 | 42.91 | 41.80 | 42.57 | 501,387 | -0.24(-0.57%) |
Dec 20, 2012 | 43.95 | 44.24 | 42.31 | 42.81 | 431,610 | -1.21(-2.74%) |
Dec 19, 2012 | 44.08 | 44.84 | 43.64 | 44.02 | 371,055 | -0.11(-0.26%) |
Dec 18, 2012 | 43.42 | 44.38 | 43.08 | 44.13 | 794,235 | +1.01(+2.35%) |
Dec 17, 2012 | 42.88 | 43.14 | 42.57 | 43.12 | 239,856 | +0.31(+0.73%) |
Dec 14, 2012 | 42.35 | 43.15 | 42.16 | 42.80 | 228,183 | +0.42(+0.98%) |
Dec 13, 2012 | 42.41 | 43.16 | 41.73 | 42.39 | 265,023 | -0.03(-0.06%) |
Dec 12, 2012 | 43.10 | 43.16 | 42.27 | 42.41 | 194,190 | -0.73(-1.69%) |
Dec 11, 2012 | 42.63 | 43.33 | 42.13 | 43.14 | 376,107 | +0.91(+2.16%) |
Dec 10, 2012 | 42.03 | 42.28 | 41.52 | 42.23 | 307,614 | +0.06(+0.15%) |
Dec 07, 2012 | 43.15 | 43.15 | 41.92 | 42.17 | 252,618 | -0.71(-1.66%) |
Dec 06, 2012 | 43.19 | 43.19 | 42.44 | 42.88 | 252,375 | -0.40(-0.93%) |
Dec 05, 2012 | 42.91 | 43.33 | 42.61 | 43.28 | 269,367 | +0.54(+1.27%) |
Dec 04, 2012 | 42.33 | 42.97 | 41.93 | 42.74 | 268,533 | +0.28(+0.65%) |
Nov 30, 2012 | 42.49 | 42.81 | 42.08 | 42.46 | 271,908 | -0.32(-0.75%) |
Nov 29, 2012 | 42.56 | 42.78 | 41.72 | 42.78 | 206,430 | +0.61(+1.45%) |
Nov 28, 2012 | 42.33 | 42.85 | 41.69 | 42.17 | 244,287 | -0.40(-0.95%) |
Nov 27, 2012 | 42.17 | 42.94 | 42.05 | 42.58 | 255,762 | +0.41(+0.98%) |
Nov 26, 2012 | 42.36 | 42.47 | 41.83 | 42.16 | 188,619 | -0.17(-0.40%) |
Nov 23, 2012 | 42.45 | 42.45 | 42.09 | 42.33 | 83,649 | +0.10(+0.24%) |
Nov 21, 2012 | 42.34 | 42.64 | 42.00 | 42.23 | 156,801 | -0.27(-0.64%) |
Nov 20, 2012 | 42.14 | 42.57 | 41.77 | 42.51 | 119,463 | +0.18(+0.43%) |
Nov 19, 2012 | 42.15 | 42.96 | 41.67 | 42.33 | 188,511 | +0.50(+1.19%) |
Nov 16, 2012 | 42.14 | 42.99 | 41.54 | 41.83 | 276,585 | -0.44(-1.05%) |
Nov 15, 2012 | 41.58 | 42.91 | 40.96 | 42.27 | 645,468 | +0.77(+1.86%) |
Nov 14, 2012 | 42.22 | 42.31 | 41.27 | 41.50 | 170,226 | -0.59(-1.39%) |
Nov 13, 2012 | 41.51 | 42.55 | 41.14 | 42.09 | 147,516 | +0.42(+1.02%) |
Nov 12, 2012 | 41.52 | 42.21 | 40.88 | 41.67 | 180,903 | +0.17(+0.40%) |
Nov 09, 2012 | 40.59 | 41.78 | 40.40 | 41.50 | 338,412 | +0.64(+1.56%) |
Nov 08, 2012 | 41.61 | 41.75 | 40.81 | 40.86 | 184,029 | -0.69(-1.65%) |
Nov 07, 2012 | 39.78 | 42.17 | 39.34 | 41.55 | 483,609 | +1.42(+3.53%) |
Nov 06, 2012 | 41.23 | 41.23 | 40.03 | 40.13 | 426,216 | +0.22(+0.56%) |
Nov 05, 2012 | 41.18 | 42.00 | 39.70 | 39.91 | 538,881 | -1.22(-2.97%) |
Nov 02, 2012 | 42.31 | 42.63 | 41.12 | 41.13 | 186,390 | -1.05(-2.50%) |
Nov 01, 2012 | 41.61 | 42.35 | 41.33 | 42.19 | 317,589 | +0.54(+1.29%) |
Oct 31, 2012 | 41.29 | 41.86 | 40.99 | 41.65 | 292,134 | +0.44(+1.06%) |
Oct 26, 2012 | 41.19 | 41.21 | 41.21 | 41.21 | 458,100 | +0.08(+0.19%) |
Oct 25, 2012 | 41.25 | 41.34 | 40.86 | 41.14 | 124,836 | +0.25(+0.61%) |
Oct 24, 2012 | 41.23 | 41.41 | 40.66 | 40.89 | 183,174 | -0.00(-0.01%) |
Oct 23, 2012 | 40.59 | 41.03 | 40.30 | 40.89 | 143,127 | -0.04(-0.11%) |
Oct 19, 2012 | 40.90 | 41.29 | 40.27 | 40.93 | 253,365 | -0.32(-0.77%) |
Oct 18, 2012 | 40.96 | 41.32 | 40.89 | 41.25 | 148,902 | +0.30(+0.72%) |
Oct 17, 2012 | 40.30 | 40.99 | 39.88 | 40.95 | 190,179 | +0.62(+1.55%) |
Oct 16, 2012 | 39.93 | 40.45 | 39.61 | 40.33 | 254,463 | +0.55(+1.37%) |
Oct 15, 2012 | 39.50 | 39.89 | 39.29 | 39.78 | 281,427 | +0.23(+0.58%) |
Oct 12, 2012 | 39.43 | 39.87 | 39.32 | 39.55 | 69,081 | +0.07(+0.18%) |
Oct 11, 2012 | 39.95 | 40.16 | 39.34 | 39.48 | 172,725 | -0.18(-0.46%) |
Oct 10, 2012 | 39.23 | 39.92 | 39.07 | 39.67 | 191,994 | +0.57(+1.46%) |
Oct 09, 2012 | 39.39 | 39.69 | 39.02 | 39.10 | 126,240 | -0.31(-0.79%) |
Oct 08, 2012 | 39.40 | 39.65 | 39.11 | 39.41 | 77,103 | -0.20(-0.50%) |
Oct 05, 2012 | 39.75 | 40.65 | 39.40 | 39.61 | 112,074 | -0.02(-0.04%) |
Oct 04, 2012 | 39.02 | 39.68 | 38.88 | 39.62 | 145,077 | +0.76(+1.96%) |
Oct 03, 2012 | 39.47 | 39.69 | 38.54 | 38.86 | 171,330 | -0.52(-1.33%) |
Oct 02, 2012 | 39.27 | 39.53 | 38.79 | 39.38 | 229,056 | +0.31(+0.79%) |
Oct 01, 2012 | 38.70 | 39.47 | 38.61 | 39.07 | 263,466 | +0.53(+1.37%) |
Sep 28, 2012 | 38.63 | 38.89 | 38.22 | 38.55 | 146,145 | -0.35(-0.91%) |
Sep 27, 2012 | 38.65 | 39.22 | 38.42 | 38.90 | 93,408 | +0.47(+1.22%) |
Sep 26, 2012 | 38.93 | 38.93 | 38.27 | 38.43 | 113,334 | -0.40(-1.02%) |
Sep 25, 2012 | 39.25 | 40.16 | 38.79 | 38.83 | 213,954 | -0.24(-0.61%) |
Sep 24, 2012 | 38.69 | 39.64 | 37.98 | 39.07 | 197,211 | +0.15(+0.39%) |
Sep 21, 2012 | 39.66 | 39.66 | 38.69 | 38.91 | 275,205 | -0.09(-0.23%) |
Sep 20, 2012 | 38.72 | 39.10 | 38.55 | 39.00 | 112,323 | +0.00(+0.00%) |
Sep 19, 2012 | 39.73 | 39.73 | 38.86 | 39.00 | 128,346 | -0.50(-1.26%) |
Sep 18, 2012 | 39.00 | 39.68 | 38.87 | 39.50 | 259,869 | +0.58(+1.50%) |
Sep 17, 2012 | 38.72 | 38.99 | 38.42 | 38.92 | 101,031 | +0.03(+0.08%) |
Sep 14, 2012 | 38.87 | 38.92 | 38.33 | 38.89 | 369,456 | +0.15(+0.38%) |
Sep 13, 2012 | 39.31 | 39.42 | 38.50 | 38.74 | 424,686 | -0.57(-1.44%) |
Sep 12, 2012 | 39.32 | 39.42 | 38.94 | 39.31 | 109,785 | +0.19(+0.49%) |
Sep 11, 2012 | 39.11 | 39.28 | 38.76 | 39.12 | 270,465 | +0.03(+0.08%) |
Sep 10, 2012 | 39.28 | 39.28 | 38.91 | 39.09 | 263,790 | -0.06(-0.14%) |
Sep 07, 2012 | 40.28 | 40.59 | 38.92 | 39.14 | 353,367 | -0.75(-1.89%) |
Sep 06, 2012 | 39.97 | 40.86 | 39.71 | 39.90 | 384,102 | +0.28(+0.71%) |
Sep 05, 2012 | 39.33 | 40.50 | 39.18 | 39.62 | 637,887 | +0.12(+0.30%) |
Sep 04, 2012 | 38.50 | 39.63 | 37.98 | 39.50 | 412,311 | +1.12(+2.91%) |
Aug 31, 2012 | 37.87 | 38.50 | 37.50 | 38.38 | 438,714 | +0.67(+1.77%) |
Aug 30, 2012 | 37.56 | 37.83 | 37.46 | 37.72 | 229,023 | -0.04(-0.11%) |
Aug 29, 2012 | 37.72 | 38.04 | 37.60 | 37.76 | 277,848 | +0.20(+0.52%) |
Aug 27, 2012 | 37.64 | 37.91 | 37.40 | 37.56 | 228,612 | +0.09(+0.24%) |
Aug 24, 2012 | 37.20 | 37.70 | 36.78 | 37.47 | 219,012 | +0.11(+0.29%) |
Aug 23, 2012 | 37.64 | 37.93 | 37.20 | 37.37 | 153,129 | -0.44(-1.17%) |
Aug 22, 2012 | 38.26 | 38.26 | 37.67 | 37.81 | 318,207 | -0.48(-1.25%) |
Aug 21, 2012 | 38.73 | 39.01 | 38.06 | 38.29 | 171,858 | -0.42(-1.08%) |
Aug 20, 2012 | 38.97 | 39.19 | 38.20 | 38.71 | 143,730 | -0.52(-1.32%) |
Aug 17, 2012 | 38.77 | 39.57 | 38.68 | 39.23 | 182,340 | +0.37(+0.95%) |
Aug 16, 2012 | 38.84 | 39.04 | 38.21 | 38.86 | 297,852 | -0.10(-0.27%) |
Aug 15, 2012 | 38.25 | 38.99 | 38.25 | 38.96 | 217,197 | +0.66(+1.71%) |
Aug 14, 2012 | 39.18 | 39.49 | 38.03 | 38.30 | 471,270 | -0.58(-1.48%) |
Aug 13, 2012 | 38.04 | 39.33 | 37.99 | 38.88 | 487,857 | +0.94(+2.48%) |
Aug 10, 2012 | 37.46 | 38.47 | 36.36 | 37.94 | 677,619 | +0.01(+0.04%) |
Aug 09, 2012 | 35.00 | 39.91 | 34.82 | 37.92 | 2,780,838 | +4.52(+13.53%) |
Aug 08, 2012 | 33.37 | 33.79 | 33.11 | 33.40 | 343,926 | -0.09(-0.27%) |
Aug 07, 2012 | 33.57 | 34.04 | 33.34 | 33.49 | 228,711 | +0.17(+0.50%) |
Aug 06, 2012 | 33.53 | 34.02 | 33.12 | 33.33 | 168,432 | -0.27(-0.81%) |
Aug 03, 2012 | 33.43 | 33.70 | 33.24 | 33.60 | 259,500 | +0.66(+1.99%) |
Aug 02, 2012 | 32.14 | 33.00 | 31.94 | 32.94 | 241,749 | +0.66(+2.03%) |