Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 49.04 | 50.10 | 48.94 | 49.45 | 0 | +0.53(+1.08%) |
Jul 30, 2013 | 49.42 | 49.73 | 48.74 | 48.92 | 167,280 | -0.50(-1.02%) |
Jul 29, 2013 | 49.31 | 49.69 | 49.28 | 49.42 | 0 | -0.12(-0.25%) |
Jul 26, 2013 | 49.25 | 49.58 | 49.06 | 49.55 | 0 | -0.15(-0.30%) |
Jul 25, 2013 | 50.50 | 50.59 | 49.50 | 49.70 | 0 | -0.74(-1.46%) |
Jul 24, 2013 | 49.74 | 50.49 | 49.18 | 50.43 | 0 | +0.70(+1.41%) |
Jul 23, 2013 | 49.59 | 49.94 | 49.28 | 49.73 | 0 | +0.16(+0.32%) |
Jul 22, 2013 | 49.36 | 49.99 | 49.04 | 49.57 | 0 | +0.27(+0.55%) |
Jul 19, 2013 | 48.59 | 49.35 | 48.47 | 49.30 | 0 | +0.50(+1.02%) |
Jul 18, 2013 | 48.47 | 49.05 | 48.37 | 48.80 | 0 | +0.33(+0.68%) |
Jul 17, 2013 | 48.49 | 48.59 | 48.26 | 48.47 | 93,019 | +0.12(+0.24%) |
Jul 16, 2013 | 48.99 | 48.99 | 47.75 | 48.36 | 0 | -0.67(-1.37%) |
Jul 15, 2013 | 48.63 | 49.19 | 48.31 | 49.03 | 0 | +0.43(+0.88%) |
Jul 12, 2013 | 47.88 | 48.69 | 47.85 | 48.60 | 0 | +0.60(+1.26%) |
Jul 11, 2013 | 49.26 | 49.58 | 47.94 | 47.99 | 0 | -0.76(-1.56%) |
Jul 10, 2013 | 49.32 | 49.42 | 48.52 | 48.75 | 0 | -0.49(-0.99%) |
Jul 09, 2013 | 49.43 | 49.40 | 49.15 | 49.24 | 0 | -0.01(-0.02%) |
Jul 08, 2013 | 49.29 | 49.75 | 49.14 | 49.25 | 171,586 | +0.00(+0.00%) |
Jul 05, 2013 | 48.77 | 49.29 | 48.00 | 49.25 | 0 | +1.24(+2.58%) |
Jul 03, 2013 | 47.61 | 48.21 | 47.59 | 48.01 | 0 | +0.09(+0.19%) |
Jul 02, 2013 | 46.80 | 48.34 | 46.80 | 47.92 | 0 | +1.15(+2.46%) |
Jul 01, 2013 | 45.69 | 46.99 | 45.56 | 46.77 | 0 | +0.74(+1.60%) |
Jun 28, 2013 | 45.95 | 46.42 | 45.61 | 46.03 | 328,912 | -0.16(-0.34%) |
Jun 27, 2013 | 45.46 | 46.36 | 45.33 | 46.19 | 0 | +1.08(+2.38%) |
Jun 26, 2013 | 45.03 | 45.35 | 44.67 | 45.12 | 0 | +0.53(+1.19%) |
Jun 25, 2013 | 44.16 | 44.64 | 43.62 | 44.59 | 0 | +0.77(+1.75%) |
Jun 24, 2013 | 43.21 | 44.15 | 43.12 | 43.82 | 0 | +0.36(+0.82%) |
Jun 21, 2013 | 43.07 | 43.68 | 42.45 | 43.46 | 565,011 | +0.56(+1.31%) |
Jun 20, 2013 | 42.47 | 43.46 | 42.47 | 42.90 | 0 | -0.17(-0.38%) |
Jun 19, 2013 | 43.42 | 43.61 | 42.99 | 43.07 | 0 | -0.43(-0.99%) |
Jun 18, 2013 | 43.00 | 43.60 | 42.73 | 43.50 | 0 | +0.49(+1.13%) |
Jun 17, 2013 | 43.57 | 43.57 | 42.70 | 43.01 | 0 | -0.12(-0.27%) |
Jun 14, 2013 | 44.02 | 44.37 | 42.83 | 43.12 | 0 | -0.88(-1.99%) |
Jun 13, 2013 | 43.15 | 44.01 | 42.92 | 44.00 | 119,437 | +0.84(+1.95%) |
Jun 12, 2013 | 43.84 | 43.84 | 43.06 | 43.16 | 89,882 | -0.40(-0.91%) |
Jun 11, 2013 | 43.67 | 44.50 | 43.32 | 43.55 | 87,797 | -0.69(-1.57%) |
Jun 10, 2013 | 43.59 | 44.28 | 43.40 | 44.25 | 0 | +0.69(+1.58%) |
Jun 07, 2013 | 43.71 | 43.71 | 43.29 | 43.56 | 0 | +0.17(+0.38%) |
Jun 06, 2013 | 43.55 | 43.96 | 42.69 | 43.40 | 162,394 | -0.02(-0.04%) |
Jun 05, 2013 | 43.58 | 44.80 | 43.12 | 43.41 | 0 | -0.10(-0.24%) |
Jun 04, 2013 | 44.09 | 44.31 | 43.36 | 43.52 | 0 | -0.65(-1.47%) |
Jun 03, 2013 | 43.78 | 44.40 | 42.97 | 44.17 | 254,703 | +0.44(+1.02%) |
May 31, 2013 | 43.89 | 44.18 | 43.72 | 43.72 | 123,313 | -0.49(-1.10%) |
May 30, 2013 | 44.09 | 44.61 | 43.70 | 44.21 | 201,942 | +0.15(+0.34%) |
May 29, 2013 | 43.91 | 44.36 | 43.67 | 44.06 | 123,001 | -0.21(-0.48%) |
May 28, 2013 | 43.78 | 44.53 | 43.68 | 44.27 | 157,012 | +0.89(+2.05%) |
May 24, 2013 | 43.05 | 43.48 | 42.76 | 43.38 | 0 | +0.16(+0.38%) |
May 23, 2013 | 42.61 | 43.37 | 41.89 | 43.22 | 0 | +0.14(+0.32%) |
May 22, 2013 | 43.75 | 44.23 | 42.79 | 43.08 | 0 | -0.72(-1.65%) |
May 21, 2013 | 43.57 | 43.83 | 43.38 | 43.80 | 0 | +0.16(+0.38%) |
May 20, 2013 | 43.14 | 43.67 | 43.14 | 43.64 | 0 | +0.28(+0.65%) |
May 17, 2013 | 43.00 | 43.36 | 43.00 | 43.36 | 0 | +0.50(+1.17%) |
May 16, 2013 | 42.52 | 43.24 | 42.52 | 42.86 | 88,472 | +0.10(+0.23%) |
May 15, 2013 | 42.48 | 42.92 | 42.35 | 42.76 | 0 | +1.01(+2.43%) |
May 13, 2013 | 41.47 | 41.90 | 41.30 | 41.75 | 0 | +0.10(+0.24%) |
May 10, 2013 | 41.69 | 41.80 | 41.49 | 41.65 | 0 | +0.11(+0.26%) |
May 09, 2013 | 41.66 | 41.98 | 41.53 | 41.54 | 0 | -0.30(-0.71%) |
May 08, 2013 | 41.86 | 41.86 | 41.49 | 41.84 | 0 | -0.02(-0.06%) |
May 07, 2013 | 41.82 | 42.00 | 41.24 | 41.86 | 0 | +0.04(+0.10%) |
May 06, 2013 | 41.16 | 41.89 | 41.16 | 41.82 | 0 | +0.61(+1.48%) |
May 03, 2013 | 41.03 | 41.47 | 40.48 | 41.21 | 0 | +0.73(+1.81%) |
May 02, 2013 | 40.21 | 40.82 | 40.02 | 40.48 | 0 | +0.33(+0.82%) |
May 01, 2013 | 41.19 | 41.38 | 40.07 | 40.15 | 219,233 | -1.31(-3.16%) |
Apr 30, 2013 | 41.32 | 41.47 | 40.95 | 41.46 | 0 | +0.19(+0.46%) |
Apr 29, 2013 | 40.96 | 41.31 | 40.66 | 41.27 | 128,510 | +0.36(+0.89%) |
Apr 26, 2013 | 40.77 | 41.01 | 40.59 | 40.91 | 157,991 | -0.11(-0.26%) |
Apr 25, 2013 | 40.98 | 41.18 | 40.77 | 41.01 | 0 | +0.26(+0.65%) |
Apr 24, 2013 | 40.55 | 40.79 | 40.41 | 40.75 | 156,502 | +0.29(+0.71%) |
Apr 23, 2013 | 39.12 | 40.76 | 38.75 | 40.46 | 211,937 | +1.84(+4.78%) |
Apr 22, 2013 | 38.91 | 38.91 | 38.24 | 38.62 | 129,479 | -0.30(-0.76%) |
Apr 19, 2013 | 38.42 | 39.04 | 38.16 | 38.91 | 100,301 | +0.44(+1.13%) |
Apr 18, 2013 | 38.57 | 38.72 | 38.24 | 38.48 | 109,417 | -0.11(-0.28%) |
Apr 17, 2013 | 38.95 | 39.14 | 38.37 | 38.58 | 232,969 | -0.63(-1.60%) |
Apr 16, 2013 | 38.75 | 39.32 | 38.43 | 39.21 | 164,342 | +0.68(+1.77%) |
Apr 15, 2013 | 39.58 | 39.60 | 38.34 | 38.53 | 190,384 | -1.18(-2.97%) |
Apr 12, 2013 | 39.40 | 39.70 | 39.19 | 39.70 | 115,725 | +0.16(+0.42%) |
Apr 11, 2013 | 39.54 | 39.77 | 39.21 | 39.54 | 98,986 | -0.11(-0.27%) |
Apr 10, 2013 | 38.83 | 39.72 | 38.76 | 39.65 | 128,128 | +0.77(+1.97%) |
Apr 09, 2013 | 39.38 | 39.53 | 38.81 | 38.88 | 119,428 | -0.55(-1.40%) |
Apr 08, 2013 | 39.74 | 39.74 | 39.12 | 39.43 | 97,241 | -0.16(-0.42%) |
Apr 05, 2013 | 38.90 | 39.67 | 38.72 | 39.60 | 108,058 | +0.07(+0.17%) |
Apr 04, 2013 | 39.30 | 39.55 | 39.03 | 39.53 | 112,197 | +0.26(+0.67%) |
Apr 03, 2013 | 39.84 | 39.88 | 39.21 | 39.27 | 132,811 | -0.61(-1.53%) |
Apr 02, 2013 | 40.36 | 40.55 | 39.76 | 39.88 | 144,305 | -0.31(-0.78%) |
Apr 01, 2013 | 40.33 | 40.59 | 39.87 | 40.19 | 230,614 | -0.22(-0.55%) |
Mar 28, 2013 | 40.49 | 40.70 | 40.22 | 40.41 | 150,735 | +0.08(+0.20%) |
Mar 27, 2013 | 40.21 | 40.49 | 40.04 | 40.33 | 182,657 | -0.16(-0.41%) |
Mar 26, 2013 | 40.21 | 40.50 | 40.11 | 40.49 | 100,840 | +0.38(+0.94%) |
Mar 25, 2013 | 39.94 | 40.32 | 39.53 | 40.11 | 148,334 | +0.20(+0.50%) |
Mar 22, 2013 | 39.69 | 40.14 | 39.54 | 39.92 | 166,321 | +0.28(+0.71%) |
Mar 21, 2013 | 39.55 | 39.97 | 39.42 | 39.64 | 156,048 | -0.17(-0.43%) |
Mar 20, 2013 | 39.71 | 40.14 | 39.44 | 39.81 | 240,372 | +0.20(+0.50%) |
Mar 19, 2013 | 39.54 | 39.74 | 39.36 | 39.61 | 79,421 | +0.23(+0.59%) |
Mar 18, 2013 | 39.18 | 39.51 | 39.18 | 39.38 | 146,921 | -0.27(-0.69%) |
Mar 15, 2013 | 39.50 | 39.78 | 39.41 | 39.65 | 379,965 | +0.19(+0.48%) |
Mar 14, 2013 | 38.98 | 39.51 | 38.98 | 39.46 | 155,560 | +0.44(+1.14%) |
Mar 13, 2013 | 38.73 | 39.13 | 38.72 | 39.02 | 204,555 | +0.25(+0.64%) |
Mar 12, 2013 | 38.43 | 38.80 | 38.38 | 38.77 | 224,958 | +0.25(+0.64%) |
Mar 11, 2013 | 37.97 | 38.71 | 37.80 | 38.53 | 281,057 | +0.44(+1.15%) |
Mar 08, 2013 | 37.88 | 38.21 | 37.57 | 38.09 | 339,122 | +0.43(+1.14%) |
Mar 07, 2013 | 37.73 | 37.76 | 37.41 | 37.66 | 427,933 | +0.08(+0.22%) |
Mar 06, 2013 | 37.60 | 37.77 | 37.31 | 37.58 | 68,184 | +0.13(+0.34%) |
Mar 05, 2013 | 37.64 | 37.90 | 37.45 | 37.45 | 108,014 | +0.01(+0.02%) |
Mar 04, 2013 | 37.19 | 37.50 | 36.99 | 37.44 | 93,463 | +0.06(+0.15%) |
Mar 01, 2013 | 37.02 | 37.44 | 36.52 | 37.39 | 102,042 | +0.02(+0.04%) |
Feb 28, 2013 | 37.61 | 37.70 | 37.34 | 37.37 | 238,482 | -0.10(-0.26%) |
Feb 27, 2013 | 37.37 | 37.78 | 37.37 | 37.47 | 72,952 | +0.11(+0.29%) |
Feb 26, 2013 | 37.24 | 37.58 | 36.86 | 37.36 | 96,863 | +0.25(+0.68%) |
Feb 25, 2013 | 38.09 | 38.09 | 37.07 | 37.11 | 156,773 | -0.86(-2.27%) |
Feb 22, 2013 | 37.87 | 38.07 | 37.70 | 37.97 | 109,840 | +0.37(+0.98%) |
Feb 21, 2013 | 37.82 | 38.24 | 37.51 | 37.60 | 133,070 | -0.20(-0.52%) |
Feb 20, 2013 | 38.03 | 38.20 | 37.75 | 37.80 | 200,378 | -0.24(-0.62%) |
Feb 19, 2013 | 37.72 | 38.07 | 37.70 | 38.03 | 232,821 | +0.44(+1.18%) |
Feb 15, 2013 | 37.76 | 37.76 | 37.40 | 37.59 | 229,894 | +0.07(+0.17%) |
Feb 14, 2013 | 37.40 | 37.69 | 37.39 | 37.52 | 89,183 | +0.02(+0.04%) |
Feb 13, 2013 | 37.41 | 37.51 | 37.07 | 37.51 | 125,124 | +0.15(+0.39%) |
Feb 12, 2013 | 36.93 | 37.36 | 36.82 | 37.36 | 101,574 | +0.44(+1.20%) |
Feb 11, 2013 | 36.53 | 36.97 | 36.48 | 36.92 | 106,594 | +0.33(+0.90%) |
Feb 08, 2013 | 36.30 | 36.79 | 36.30 | 36.59 | 97,751 | +0.28(+0.77%) |
Feb 07, 2013 | 35.90 | 36.32 | 35.77 | 36.31 | 299,399 | +0.46(+1.28%) |
Feb 06, 2013 | 35.73 | 35.93 | 35.70 | 35.85 | 198,238 | -0.02(-0.05%) |
Feb 04, 2013 | 36.41 | 36.41 | 35.80 | 35.87 | 354,803 | -0.73(-1.99%) |
Feb 01, 2013 | 36.37 | 36.70 | 36.12 | 36.60 | 750,922 | +0.31(+0.86%) |
Jan 31, 2013 | 35.98 | 36.60 | 35.98 | 36.29 | 234,883 | +0.30(+0.84%) |
Jan 30, 2013 | 36.35 | 36.45 | 35.80 | 35.98 | 325,782 | -0.49(-1.35%) |
Jan 29, 2013 | 36.48 | 36.62 | 36.41 | 36.48 | 174,711 | -0.11(-0.29%) |
Jan 28, 2013 | 36.61 | 36.81 | 36.33 | 36.58 | 242,669 | -0.02(-0.04%) |
Jan 25, 2013 | 36.61 | 36.72 | 36.33 | 36.60 | 135,462 | +0.09(+0.25%) |
Jan 24, 2013 | 36.34 | 36.72 | 36.18 | 36.51 | 436,743 | +0.16(+0.43%) |
Jan 23, 2013 | 37.70 | 37.91 | 35.47 | 36.35 | 746,087 | -1.72(-4.52%) |
Jan 22, 2013 | 37.39 | 38.28 | 37.39 | 38.07 | 182,734 | +0.61(+1.62%) |
Jan 18, 2013 | 37.57 | 37.90 | 37.30 | 37.47 | 154,702 | -0.16(-0.44%) |
Jan 17, 2013 | 37.34 | 37.80 | 37.16 | 37.63 | 147,522 | +0.36(+0.97%) |
Jan 16, 2013 | 37.07 | 37.39 | 37.05 | 37.27 | 117,223 | +0.06(+0.15%) |
Jan 15, 2013 | 36.90 | 37.31 | 36.89 | 37.21 | 111,570 | +0.15(+0.40%) |
Jan 14, 2013 | 36.80 | 37.07 | 36.53 | 37.07 | 161,621 | +0.22(+0.60%) |
Jan 11, 2013 | 37.12 | 37.25 | 36.34 | 36.84 | 146,073 | -0.20(-0.53%) |
Jan 10, 2013 | 37.20 | 37.39 | 36.96 | 37.04 | 57,549 | -0.02(-0.07%) |
Jan 09, 2013 | 36.93 | 37.07 | 36.89 | 37.07 | 127,773 | +0.30(+0.80%) |
Jan 08, 2013 | 36.75 | 36.83 | 36.35 | 36.77 | 84,461 | +0.08(+0.22%) |
Jan 07, 2013 | 36.72 | 36.93 | 36.38 | 36.69 | 135,937 | -0.30(-0.80%) |
Jan 04, 2013 | 36.94 | 37.05 | 36.69 | 36.98 | 183,229 | +0.26(+0.71%) |
Jan 03, 2013 | 36.92 | 36.95 | 36.50 | 36.72 | 219,330 | -0.13(-0.36%) |
Jan 02, 2013 | 36.80 | 37.05 | 35.95 | 36.85 | 358,245 | +0.90(+2.51%) |
Dec 31, 2012 | 35.62 | 35.98 | 35.29 | 35.95 | 152,499 | +0.39(+1.11%) |
Dec 28, 2012 | 35.48 | 35.93 | 35.39 | 35.56 | 92,066 | -0.02(-0.05%) |
Dec 27, 2012 | 35.47 | 35.59 | 35.07 | 35.57 | 143,186 | +0.02(+0.07%) |
Dec 26, 2012 | 35.97 | 35.97 | 35.45 | 35.55 | 81,103 | -0.28(-0.78%) |
Dec 24, 2012 | 35.94 | 36.27 | 35.61 | 35.83 | 25,605 | -0.18(-0.50%) |
Dec 21, 2012 | 36.16 | 36.41 | 35.70 | 36.01 | 620,432 | -0.52(-1.44%) |
Dec 20, 2012 | 36.24 | 36.63 | 36.15 | 36.53 | 214,643 | +0.34(+0.93%) |
Dec 19, 2012 | 35.82 | 36.27 | 35.61 | 36.20 | 117,716 | +0.39(+1.10%) |
Dec 18, 2012 | 35.94 | 36.20 | 35.76 | 35.80 | 246,184 | -0.03(-0.09%) |
Dec 17, 2012 | 35.03 | 35.89 | 34.98 | 35.84 | 191,131 | +0.91(+2.60%) |
Dec 14, 2012 | 35.29 | 35.44 | 34.92 | 34.93 | 126,558 | -0.54(-1.52%) |
Dec 13, 2012 | 35.66 | 35.80 | 35.41 | 35.47 | 133,088 | -0.09(-0.25%) |
Dec 12, 2012 | 35.91 | 36.07 | 35.51 | 35.56 | 152,500 | -0.19(-0.53%) |
Dec 11, 2012 | 35.66 | 35.75 | 35.27 | 35.75 | 281,210 | +0.24(+0.67%) |
Dec 10, 2012 | 35.08 | 35.65 | 34.93 | 35.51 | 268,034 | +0.53(+1.51%) |
Dec 04, 2012 | 35.00 | 35.07 | 34.53 | 34.98 | 114,171 | +0.42(+1.20%) |
Nov 30, 2012 | 34.84 | 34.84 | 34.38 | 34.56 | 236,822 | -0.23(-0.66%) |
Nov 29, 2012 | 34.56 | 34.86 | 34.23 | 34.79 | 159,838 | +0.47(+1.38%) |
Nov 28, 2012 | 34.63 | 34.73 | 34.17 | 34.32 | 175,861 | -0.39(-1.13%) |
Nov 27, 2012 | 34.77 | 34.89 | 34.46 | 34.71 | 198,438 | -0.09(-0.26%) |
Nov 26, 2012 | 34.78 | 34.93 | 34.71 | 34.80 | 178,984 | -0.12(-0.35%) |
Nov 23, 2012 | 33.82 | 34.92 | 33.68 | 34.92 | 55,158 | +1.20(+3.55%) |
Nov 21, 2012 | 34.25 | 34.25 | 33.55 | 33.72 | 86,089 | -0.50(-1.45%) |
Nov 20, 2012 | 33.87 | 34.33 | 33.46 | 34.22 | 218,499 | +0.29(+0.84%) |
Nov 19, 2012 | 33.48 | 33.96 | 33.48 | 33.94 | 146,555 | +0.69(+2.09%) |
Nov 16, 2012 | 33.00 | 33.54 | 32.84 | 33.24 | 237,009 | +0.17(+0.52%) |
Nov 15, 2012 | 33.61 | 33.93 | 32.97 | 33.07 | 373,340 | -0.63(-1.86%) |
Nov 14, 2012 | 34.33 | 34.48 | 33.64 | 33.70 | 245,246 | -0.88(-2.55%) |
Nov 13, 2012 | 34.94 | 34.94 | 34.51 | 34.58 | 133,333 | -0.47(-1.35%) |
Nov 12, 2012 | 35.13 | 35.67 | 34.78 | 35.05 | 81,266 | -0.04(-0.12%) |
Nov 09, 2012 | 34.65 | 35.27 | 34.65 | 35.09 | 124,409 | +0.42(+1.22%) |
Nov 08, 2012 | 34.92 | 35.42 | 34.44 | 34.67 | 192,113 | -0.31(-0.89%) |
Nov 07, 2012 | 36.45 | 36.77 | 34.97 | 34.98 | 245,378 | -1.05(-2.92%) |
Nov 06, 2012 | 36.17 | 36.17 | 35.72 | 36.03 | 276,409 | +0.43(+1.21%) |
Nov 05, 2012 | 35.74 | 35.97 | 35.53 | 35.60 | 175,838 | -0.23(-0.64%) |
Nov 02, 2012 | 36.51 | 36.64 | 35.77 | 35.83 | 116,685 | -0.55(-1.52%) |
Nov 01, 2012 | 36.43 | 36.84 | 36.11 | 36.38 | 124,205 | +0.06(+0.18%) |
Oct 31, 2012 | 35.93 | 36.34 | 35.60 | 36.32 | 113,812 | +0.36(+1.00%) |
Oct 26, 2012 | 36.27 | 35.96 | 35.96 | 35.96 | 102,996 | -0.24(-0.68%) |
Oct 25, 2012 | 36.41 | 36.46 | 35.61 | 36.20 | 171,258 | +0.10(+0.27%) |
Oct 24, 2012 | 37.70 | 37.70 | 35.79 | 36.10 | 605,044 | -1.58(-4.20%) |
Oct 23, 2012 | 37.17 | 37.84 | 36.87 | 37.69 | 189,856 | +0.35(+0.94%) |
Oct 19, 2012 | 37.31 | 37.63 | 36.94 | 37.34 | 147,857 | -0.13(-0.35%) |
Oct 18, 2012 | 37.63 | 37.82 | 37.40 | 37.47 | 118,015 | -0.17(-0.46%) |
Oct 17, 2012 | 37.06 | 37.66 | 37.06 | 37.64 | 125,356 | +0.64(+1.72%) |
Oct 16, 2012 | 37.60 | 38.07 | 36.82 | 37.00 | 196,724 | -0.64(-1.71%) |
Oct 15, 2012 | 37.83 | 38.01 | 37.51 | 37.65 | 231,306 | -0.07(-0.19%) |
Oct 12, 2012 | 39.07 | 39.07 | 37.65 | 37.72 | 174,763 | -1.45(-3.71%) |
Oct 11, 2012 | 39.62 | 39.62 | 39.05 | 39.17 | 69,392 | -0.16(-0.39%) |
Oct 10, 2012 | 39.29 | 39.64 | 39.13 | 39.33 | 103,574 | +0.14(+0.35%) |
Oct 09, 2012 | 39.72 | 39.77 | 39.06 | 39.19 | 117,956 | -0.56(-1.42%) |
Oct 08, 2012 | 39.96 | 40.09 | 39.67 | 39.75 | 82,199 | -0.28(-0.69%) |
Oct 05, 2012 | 40.88 | 40.88 | 39.90 | 40.03 | 184,711 | -0.07(-0.18%) |
Oct 04, 2012 | 40.16 | 40.38 | 39.87 | 40.10 | 168,921 | +0.14(+0.35%) |
Oct 03, 2012 | 39.89 | 40.35 | 39.82 | 39.96 | 83,646 | +0.20(+0.49%) |
Oct 02, 2012 | 39.80 | 39.80 | 39.47 | 39.77 | 207,522 | +0.03(+0.08%) |
Oct 01, 2012 | 39.81 | 40.08 | 39.47 | 39.73 | 166,030 | +0.03(+0.08%) |
Sep 28, 2012 | 39.60 | 40.13 | 39.30 | 39.70 | 139,925 | -0.15(-0.39%) |
Sep 27, 2012 | 39.80 | 40.14 | 39.42 | 39.86 | 190,843 | +0.07(+0.16%) |
Sep 26, 2012 | 39.95 | 40.19 | 39.69 | 39.79 | 190,473 | -0.11(-0.29%) |
Sep 25, 2012 | 40.31 | 40.31 | 39.71 | 39.91 | 582,458 | -0.25(-0.63%) |
Sep 24, 2012 | 39.69 | 40.35 | 39.50 | 40.16 | 178,166 | +0.34(+0.86%) |
Sep 21, 2012 | 40.84 | 40.84 | 39.78 | 39.82 | 648,231 | -0.38(-0.95%) |
Sep 20, 2012 | 40.28 | 40.48 | 39.86 | 40.20 | 141,225 | -0.33(-0.82%) |
Sep 19, 2012 | 40.79 | 41.06 | 39.96 | 40.53 | 283,484 | -0.21(-0.52%) |
Sep 18, 2012 | 41.05 | 41.32 | 40.64 | 40.75 | 240,632 | -0.35(-0.85%) |
Sep 17, 2012 | 41.68 | 41.78 | 40.88 | 41.10 | 193,863 | -0.89(-2.12%) |
Sep 14, 2012 | 41.37 | 42.51 | 41.28 | 41.99 | 269,870 | +0.85(+2.06%) |
Sep 13, 2012 | 40.02 | 41.32 | 39.85 | 41.14 | 128,781 | +1.03(+2.56%) |
Sep 12, 2012 | 40.08 | 40.25 | 39.88 | 40.11 | 134,101 | +0.06(+0.14%) |
Sep 11, 2012 | 40.19 | 40.48 | 39.94 | 40.05 | 101,733 | -0.03(-0.08%) |
Sep 10, 2012 | 40.46 | 40.46 | 40.07 | 40.08 | 115,791 | -0.46(-1.13%) |
Sep 07, 2012 | 40.81 | 41.06 | 40.46 | 40.54 | 103,288 | -0.06(-0.14%) |
Sep 06, 2012 | 40.14 | 40.77 | 39.85 | 40.60 | 167,547 | +0.70(+1.75%) |
Sep 05, 2012 | 40.58 | 40.58 | 39.80 | 39.90 | 209,172 | -0.50(-1.25%) |
Sep 04, 2012 | 39.89 | 40.50 | 39.46 | 40.40 | 121,816 | +0.58(+1.47%) |
Aug 31, 2012 | 40.27 | 40.27 | 39.41 | 39.82 | 142,196 | -0.23(-0.57%) |
Aug 30, 2012 | 40.18 | 40.26 | 39.81 | 40.05 | 46,892 | -0.34(-0.84%) |
Aug 29, 2012 | 39.91 | 40.61 | 39.88 | 40.39 | 142,996 | +0.74(+1.86%) |
Aug 27, 2012 | 39.48 | 39.71 | 39.45 | 39.65 | 166,776 | +0.24(+0.62%) |
Aug 24, 2012 | 39.24 | 39.67 | 39.24 | 39.41 | 102,971 | -0.02(-0.06%) |
Aug 23, 2012 | 39.80 | 39.82 | 39.24 | 39.43 | 93,134 | -0.44(-1.10%) |
Aug 22, 2012 | 40.12 | 40.36 | 39.83 | 39.87 | 103,758 | -0.37(-0.91%) |
Aug 21, 2012 | 40.27 | 40.84 | 40.07 | 40.23 | 124,032 | +0.06(+0.14%) |
Aug 20, 2012 | 39.76 | 40.29 | 39.68 | 40.18 | 113,789 | +0.37(+0.92%) |
Aug 17, 2012 | 39.76 | 39.83 | 39.51 | 39.81 | 109,117 | +0.06(+0.16%) |
Aug 16, 2012 | 39.78 | 39.89 | 39.32 | 39.75 | 66,405 | +0.02(+0.06%) |
Aug 15, 2012 | 39.47 | 39.79 | 39.23 | 39.72 | 141,902 | +0.32(+0.80%) |
Aug 14, 2012 | 39.63 | 39.78 | 39.25 | 39.41 | 100,660 | -0.01(-0.02%) |
Aug 13, 2012 | 39.27 | 39.42 | 38.78 | 39.41 | 99,798 | +0.04(+0.10%) |
Aug 10, 2012 | 39.58 | 39.58 | 39.12 | 39.37 | 129,304 | -0.22(-0.55%) |
Aug 09, 2012 | 39.77 | 39.92 | 39.37 | 39.59 | 83,642 | -0.23(-0.57%) |
Aug 08, 2012 | 39.49 | 39.98 | 39.31 | 39.82 | 118,382 | +0.26(+0.66%) |
Aug 07, 2012 | 39.87 | 40.33 | 39.52 | 39.56 | 165,108 | -0.12(-0.31%) |
Aug 06, 2012 | 39.93 | 40.09 | 39.59 | 39.68 | 150,145 | -0.08(-0.20%) |
Aug 03, 2012 | 38.85 | 39.90 | 38.72 | 39.76 | 155,648 | +1.39(+3.62%) |
Aug 02, 2012 | 38.67 | 38.80 | 38.01 | 38.37 | 179,866 | -0.49(-1.25%) |