Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.07 | 34.23 | 33.30 | 33.31 | 893,368 | -0.69(-2.03%) |
Aug 29, 2013 | 34.18 | 34.31 | 33.95 | 34.00 | 467,027 | -0.40(-1.16%) |
Aug 28, 2013 | 34.88 | 34.89 | 34.25 | 34.40 | 805,836 | -0.53(-1.52%) |
Aug 27, 2013 | 34.72 | 35.09 | 34.54 | 34.93 | 695,060 | +0.03(+0.09%) |
Aug 26, 2013 | 34.88 | 35.25 | 34.65 | 34.90 | 402,593 | +0.11(+0.32%) |
Aug 23, 2013 | 34.69 | 34.88 | 34.57 | 34.79 | 768,746 | +0.10(+0.29%) |
Aug 22, 2013 | 34.70 | 34.79 | 34.33 | 34.69 | 586,579 | -0.02(-0.06%) |
Aug 21, 2013 | 34.42 | 35.19 | 33.95 | 34.71 | 661,267 | +0.19(+0.55%) |
Aug 20, 2013 | 33.91 | 34.86 | 33.83 | 34.52 | 770,135 | +0.69(+2.04%) |
Aug 19, 2013 | 34.37 | 34.45 | 33.78 | 33.83 | 929,206 | -0.63(-1.83%) |
Aug 16, 2013 | 35.37 | 35.48 | 34.46 | 34.46 | 1,154,359 | -1.13(-3.18%) |
Aug 15, 2013 | 36.05 | 36.07 | 35.02 | 35.59 | 1,428,427 | -0.30(-0.84%) |
Aug 14, 2013 | 35.71 | 35.93 | 35.31 | 35.89 | 957,788 | +0.16(+0.45%) |
Aug 13, 2013 | 36.62 | 36.82 | 35.64 | 35.73 | 496,224 | -1.13(-3.07%) |
Aug 12, 2013 | 36.97 | 37.03 | 36.62 | 36.86 | 844,233 | -0.29(-0.78%) |
Aug 09, 2013 | 37.05 | 37.55 | 37.01 | 37.15 | 611,846 | -0.01(-0.03%) |
Aug 08, 2013 | 37.60 | 37.90 | 36.94 | 37.16 | 1,050,089 | -0.24(-0.64%) |
Aug 07, 2013 | 37.69 | 38.05 | 37.29 | 37.40 | 594,053 | -0.34(-0.90%) |
Aug 06, 2013 | 38.01 | 38.26 | 37.56 | 37.74 | 664,119 | -0.38(-1.00%) |
Aug 05, 2013 | 38.11 | 38.39 | 38.03 | 38.12 | 488,985 | -0.07(-0.18%) |
Aug 02, 2013 | 38.36 | 38.56 | 38.10 | 38.19 | 485,911 | -0.17(-0.44%) |
Aug 01, 2013 | 38.59 | 38.87 | 38.27 | 38.36 | 1,138,493 | -0.05(-0.13%) |
Jul 31, 2013 | 39.32 | 39.58 | 38.15 | 38.41 | 1,134,150 | -0.84(-2.14%) |
Jul 30, 2013 | 39.79 | 40.07 | 39.16 | 39.25 | 568,519 | -0.34(-0.86%) |
Jul 29, 2013 | 40.22 | 40.32 | 39.41 | 39.59 | 474,074 | -0.61(-1.52%) |
Jul 26, 2013 | 40.22 | 40.49 | 39.88 | 40.20 | 505,192 | -0.19(-0.47%) |
Jul 25, 2013 | 40.26 | 40.46 | 40.01 | 40.39 | 1,186,445 | -0.01(-0.02%) |
Jul 24, 2013 | 40.49 | 41.25 | 39.70 | 40.40 | 1,575,991 | -2.07(-4.87%) |
Jul 23, 2013 | 42.35 | 42.54 | 42.10 | 42.47 | 553,685 | +0.11(+0.26%) |
Jul 22, 2013 | 42.38 | 42.46 | 42.00 | 42.36 | 688,715 | +0.45(+1.07%) |
Jul 19, 2013 | 41.98 | 42.08 | 41.78 | 41.91 | 470,193 | -0.04(-0.10%) |
Jul 18, 2013 | 42.07 | 42.31 | 41.88 | 41.95 | 832,429 | +0.02(+0.05%) |
Jul 17, 2013 | 42.07 | 42.22 | 41.72 | 41.93 | 485,259 | +0.05(+0.12%) |
Jul 16, 2013 | 42.00 | 42.12 | 41.71 | 41.88 | 873,426 | -0.06(-0.14%) |
Jul 15, 2013 | 42.08 | 42.54 | 41.82 | 41.94 | 478,630 | -0.19(-0.45%) |
Jul 12, 2013 | 42.50 | 42.78 | 42.07 | 42.13 | 651,659 | -0.37(-0.87%) |
Jul 11, 2013 | 41.99 | 42.58 | 41.99 | 42.50 | 658,675 | +0.87(+2.09%) |
Jul 10, 2013 | 41.94 | 42.01 | 41.40 | 41.63 | 524,054 | -0.34(-0.81%) |
Jul 09, 2013 | 41.11 | 42.48 | 41.08 | 41.97 | 809,345 | +0.89(+2.17%) |
Jul 08, 2013 | 40.41 | 41.11 | 40.33 | 41.08 | 589,874 | +0.61(+1.51%) |
Jul 05, 2013 | 41.13 | 41.38 | 39.80 | 40.47 | 554,968 | -0.51(-1.24%) |
Jul 03, 2013 | 41.03 | 41.19 | 40.66 | 40.98 | 532,982 | -0.04(-0.10%) |
Jul 02, 2013 | 40.49 | 41.19 | 40.40 | 41.02 | 841,206 | +0.49(+1.21%) |
Jul 01, 2013 | 40.91 | 41.19 | 40.27 | 40.53 | 849,908 | -0.13(-0.32%) |
Jun 28, 2013 | 40.88 | 41.27 | 40.60 | 40.66 | 1,510,735 | -0.13(-0.32%) |
Jun 27, 2013 | 39.91 | 40.84 | 39.83 | 40.79 | 795,380 | +1.13(+2.85%) |
Jun 26, 2013 | 38.80 | 40.33 | 38.80 | 39.66 | 1,669,556 | +1.14(+2.96%) |
Jun 25, 2013 | 37.78 | 38.75 | 37.40 | 38.52 | 821,610 | +1.04(+2.77%) |
Jun 24, 2013 | 37.24 | 38.33 | 36.60 | 37.48 | 859,595 | -0.17(-0.45%) |
Jun 21, 2013 | 37.60 | 38.00 | 36.96 | 37.65 | 1,147,087 | +0.09(+0.24%) |
Jun 20, 2013 | 38.48 | 38.53 | 37.32 | 37.56 | 948,401 | -1.09(-2.82%) |
Jun 19, 2013 | 39.41 | 39.82 | 38.57 | 38.65 | 739,191 | -0.79(-2.00%) |
Jun 18, 2013 | 39.19 | 39.83 | 39.08 | 39.44 | 809,579 | +0.19(+0.48%) |
Jun 17, 2013 | 39.78 | 40.00 | 38.96 | 39.25 | 415,984 | -0.34(-0.86%) |
Jun 14, 2013 | 39.35 | 40.08 | 39.27 | 39.59 | 569,212 | +0.15(+0.38%) |
Jun 13, 2013 | 38.64 | 39.58 | 38.50 | 39.44 | 828,005 | +0.70(+1.81%) |
Jun 12, 2013 | 39.26 | 39.31 | 38.62 | 38.74 | 791,199 | -0.41(-1.05%) |
Jun 11, 2013 | 39.41 | 39.84 | 38.82 | 39.15 | 843,769 | -0.69(-1.73%) |
Jun 10, 2013 | 40.07 | 40.17 | 39.46 | 39.84 | 1,101,595 | -0.21(-0.52%) |
Jun 07, 2013 | 40.36 | 40.52 | 39.45 | 40.05 | 1,442,741 | -0.18(-0.45%) |
Jun 06, 2013 | 40.05 | 40.39 | 39.78 | 40.23 | 892,678 | +0.18(+0.45%) |
Jun 05, 2013 | 40.48 | 40.55 | 39.92 | 40.05 | 1,082,007 | -0.32(-0.79%) |
Jun 04, 2013 | 41.85 | 41.88 | 40.33 | 40.37 | 1,616,174 | -1.55(-3.70%) |
Jun 03, 2013 | 41.22 | 42.26 | 41.22 | 41.92 | 1,051,965 | +1.09(+2.67%) |
May 31, 2013 | 40.94 | 41.16 | 40.64 | 40.83 | 1,235,415 | -0.18(-0.44%) |
May 30, 2013 | 41.67 | 42.05 | 40.83 | 41.01 | 489,379 | -0.74(-1.77%) |
May 29, 2013 | 42.30 | 42.30 | 41.40 | 41.75 | 602,324 | -0.78(-1.83%) |
May 28, 2013 | 43.38 | 43.57 | 42.36 | 42.53 | 478,146 | -0.56(-1.30%) |
May 24, 2013 | 42.63 | 43.21 | 42.17 | 43.09 | 467,270 | +0.41(+0.96%) |
May 23, 2013 | 43.20 | 43.23 | 42.59 | 42.68 | 778,303 | -0.85(-1.95%) |
May 22, 2013 | 45.03 | 45.09 | 43.29 | 43.53 | 568,621 | -1.48(-3.29%) |
May 21, 2013 | 44.88 | 45.25 | 44.81 | 45.01 | 328,707 | +0.23(+0.51%) |
May 20, 2013 | 44.52 | 44.86 | 44.45 | 44.78 | 339,141 | +0.28(+0.63%) |
May 17, 2013 | 44.77 | 45.05 | 44.39 | 44.50 | 470,721 | -0.22(-0.49%) |
May 16, 2013 | 44.60 | 45.04 | 44.53 | 44.72 | 486,700 | +0.15(+0.34%) |
May 15, 2013 | 44.86 | 44.92 | 44.28 | 44.57 | 862,293 | -0.79(-1.74%) |
May 13, 2013 | 45.01 | 45.36 | 44.92 | 45.36 | 540,104 | +0.36(+0.80%) |
May 10, 2013 | 44.46 | 45.00 | 44.26 | 45.00 | 499,632 | +0.58(+1.31%) |
May 09, 2013 | 44.27 | 44.53 | 44.16 | 44.42 | 556,629 | +0.07(+0.16%) |
May 08, 2013 | 44.36 | 44.59 | 44.26 | 44.35 | 708,785 | -0.12(-0.27%) |
May 07, 2013 | 43.62 | 44.47 | 43.58 | 44.47 | 769,801 | +0.78(+1.79%) |
May 06, 2013 | 43.62 | 44.08 | 43.62 | 43.69 | 520,666 | -0.05(-0.11%) |
May 03, 2013 | 44.40 | 44.24 | 43.74 | 43.74 | 577,093 | -0.35(-0.79%) |
May 02, 2013 | 44.19 | 44.68 | 44.03 | 44.09 | 818,762 | -0.06(-0.14%) |
May 01, 2013 | 44.53 | 44.84 | 44.01 | 44.15 | 783,714 | -0.49(-1.10%) |
Apr 30, 2013 | 44.14 | 44.85 | 43.97 | 44.64 | 1,702,982 | +0.90(+2.06%) |
Apr 29, 2013 | 43.15 | 43.91 | 43.15 | 43.74 | 1,423,182 | +0.62(+1.44%) |
Apr 26, 2013 | 42.76 | 43.16 | 42.49 | 43.12 | 1,286,596 | +0.37(+0.87%) |
Apr 25, 2013 | 43.23 | 43.23 | 42.47 | 42.75 | 1,550,411 | -0.55(-1.27%) |
Apr 24, 2013 | 43.69 | 44.07 | 43.21 | 43.30 | 1,545,266 | -0.53(-1.21%) |
Apr 23, 2013 | 43.74 | 43.90 | 43.32 | 43.83 | 1,447,397 | +0.18(+0.41%) |
Apr 22, 2013 | 44.03 | 44.03 | 43.43 | 43.65 | 731,201 | -0.14(-0.32%) |
Apr 19, 2013 | 44.06 | 44.30 | 43.59 | 43.79 | 717,675 | -0.11(-0.25%) |
Apr 18, 2013 | 44.68 | 44.68 | 43.71 | 43.90 | 872,143 | -0.72(-1.61%) |
Apr 17, 2013 | 44.88 | 45.05 | 44.40 | 44.62 | 886,188 | -0.60(-1.33%) |
Apr 16, 2013 | 44.65 | 45.25 | 44.41 | 45.22 | 861,194 | +0.77(+1.73%) |
Apr 15, 2013 | 45.03 | 45.24 | 44.35 | 44.45 | 1,442,011 | -0.81(-1.79%) |
Apr 12, 2013 | 45.67 | 45.71 | 44.97 | 45.26 | 1,581,371 | -0.39(-0.85%) |
Apr 11, 2013 | 46.43 | 46.48 | 45.59 | 45.65 | 1,224,161 | -0.86(-1.85%) |
Apr 10, 2013 | 47.24 | 47.35 | 46.34 | 46.51 | 925,807 | -0.68(-1.44%) |
Apr 09, 2013 | 47.60 | 47.60 | 46.84 | 47.19 | 753,380 | -0.41(-0.86%) |
Apr 08, 2013 | 46.92 | 47.64 | 46.82 | 47.60 | 601,875 | +0.65(+1.38%) |
Apr 05, 2013 | 45.94 | 47.02 | 45.78 | 46.95 | 781,659 | +0.81(+1.76%) |
Apr 04, 2013 | 45.74 | 46.17 | 45.73 | 46.14 | 962,177 | +0.44(+0.96%) |
Apr 03, 2013 | 46.34 | 46.51 | 45.68 | 45.70 | 855,120 | -0.60(-1.30%) |
Apr 02, 2013 | 46.23 | 46.37 | 46.10 | 46.30 | 541,780 | +0.19(+0.41%) |
Apr 01, 2013 | 45.30 | 46.11 | 45.17 | 46.11 | 599,619 | +0.77(+1.70%) |
Mar 28, 2013 | 45.29 | 45.49 | 45.17 | 45.34 | 704,942 | +0.12(+0.27%) |
Mar 27, 2013 | 44.65 | 45.29 | 44.62 | 45.22 | 754,341 | +0.29(+0.65%) |
Mar 26, 2013 | 44.77 | 45.05 | 44.74 | 44.93 | 808,212 | +0.13(+0.29%) |
Mar 25, 2013 | 44.58 | 44.92 | 44.56 | 44.80 | 689,919 | +0.18(+0.40%) |
Mar 22, 2013 | 44.52 | 44.90 | 44.40 | 44.62 | 582,378 | +0.07(+0.16%) |
Mar 21, 2013 | 44.36 | 45.16 | 44.33 | 44.55 | 862,188 | +0.03(+0.07%) |
Mar 20, 2013 | 44.73 | 44.85 | 44.16 | 44.52 | 481,493 | -0.02(-0.04%) |
Mar 19, 2013 | 44.57 | 44.73 | 44.19 | 44.54 | 476,704 | +0.02(+0.04%) |
Mar 18, 2013 | 44.28 | 44.71 | 44.17 | 44.52 | 764,009 | +0.02(+0.04%) |
Mar 15, 2013 | 44.48 | 44.71 | 44.31 | 44.50 | 1,042,151 | +0.00(+0.00%) |
Mar 14, 2013 | 44.20 | 44.61 | 44.10 | 44.50 | 666,146 | +0.33(+0.75%) |
Mar 13, 2013 | 44.37 | 44.61 | 44.14 | 44.17 | 617,265 | -0.12(-0.27%) |
Mar 12, 2013 | 44.47 | 44.49 | 44.23 | 44.29 | 611,494 | -0.22(-0.49%) |
Mar 11, 2013 | 44.76 | 45.23 | 44.34 | 44.51 | 849,026 | -0.31(-0.69%) |
Mar 08, 2013 | 45.39 | 45.43 | 44.69 | 44.82 | 1,000,255 | -0.40(-0.88%) |
Mar 07, 2013 | 45.69 | 45.95 | 45.12 | 45.22 | 560,003 | -0.44(-0.96%) |
Mar 06, 2013 | 46.25 | 46.28 | 45.59 | 45.66 | 475,965 | -0.40(-0.87%) |
Mar 05, 2013 | 46.03 | 46.25 | 45.78 | 46.06 | 602,528 | +0.26(+0.57%) |
Mar 04, 2013 | 45.48 | 45.94 | 45.25 | 45.80 | 659,480 | +0.47(+1.04%) |
Mar 01, 2013 | 45.10 | 45.53 | 44.84 | 45.33 | 893,060 | +0.13(+0.29%) |
Feb 28, 2013 | 45.48 | 45.56 | 45.20 | 45.20 | 1,263,287 | -0.41(-0.90%) |
Feb 27, 2013 | 45.90 | 46.05 | 45.57 | 45.61 | 447,356 | -0.24(-0.52%) |
Feb 26, 2013 | 45.83 | 46.16 | 45.53 | 45.85 | 480,003 | +0.13(+0.28%) |
Feb 25, 2013 | 46.58 | 46.58 | 45.72 | 45.72 | 311,822 | -0.76(-1.64%) |
Feb 22, 2013 | 46.39 | 46.58 | 46.28 | 46.48 | 311,713 | +0.25(+0.54%) |
Feb 21, 2013 | 46.58 | 46.90 | 46.14 | 46.23 | 463,558 | -0.32(-0.69%) |
Feb 20, 2013 | 46.39 | 46.99 | 46.36 | 46.55 | 1,178,952 | +0.23(+0.50%) |
Feb 19, 2013 | 45.95 | 46.42 | 45.95 | 46.32 | 809,250 | +0.37(+0.81%) |
Feb 15, 2013 | 46.31 | 46.34 | 45.73 | 45.95 | 761,240 | -0.37(-0.80%) |
Feb 14, 2013 | 46.90 | 47.03 | 46.24 | 46.32 | 583,781 | -0.59(-1.26%) |
Feb 13, 2013 | 46.69 | 47.10 | 46.12 | 46.91 | 964,070 | -0.03(-0.06%) |
Feb 12, 2013 | 46.63 | 46.97 | 46.49 | 46.94 | 588,214 | +0.33(+0.71%) |
Feb 11, 2013 | 46.91 | 46.91 | 46.36 | 46.61 | 734,026 | -0.23(-0.49%) |
Feb 08, 2013 | 46.60 | 47.10 | 46.58 | 46.84 | 459,143 | +0.25(+0.54%) |
Feb 07, 2013 | 46.72 | 46.96 | 46.43 | 46.59 | 603,639 | -0.07(-0.15%) |
Feb 06, 2013 | 46.31 | 46.89 | 46.15 | 46.66 | 674,981 | -0.20(-0.43%) |
Feb 04, 2013 | 46.62 | 47.14 | 46.62 | 46.86 | 509,229 | -0.09(-0.19%) |
Feb 01, 2013 | 46.79 | 46.97 | 46.43 | 46.95 | 565,913 | +0.38(+0.82%) |
Jan 31, 2013 | 47.18 | 47.18 | 46.49 | 46.57 | 821,310 | -0.54(-1.15%) |
Jan 30, 2013 | 47.70 | 47.77 | 47.05 | 47.11 | 566,310 | -0.65(-1.36%) |
Jan 29, 2013 | 47.63 | 47.96 | 47.37 | 47.76 | 770,851 | +0.16(+0.34%) |
Jan 28, 2013 | 47.90 | 47.99 | 47.52 | 47.60 | 546,245 | -0.12(-0.25%) |
Jan 25, 2013 | 47.56 | 47.77 | 47.33 | 47.72 | 471,112 | +0.30(+0.63%) |
Jan 24, 2013 | 47.55 | 47.77 | 47.23 | 47.42 | 518,948 | +0.04(+0.08%) |
Jan 23, 2013 | 47.44 | 47.67 | 47.33 | 47.38 | 562,572 | -0.17(-0.36%) |
Jan 22, 2013 | 47.55 | 47.83 | 47.42 | 47.55 | 479,648 | -0.01(-0.02%) |
Jan 18, 2013 | 47.79 | 47.97 | 47.43 | 47.56 | 420,281 | -0.18(-0.38%) |
Jan 17, 2013 | 48.02 | 48.27 | 47.74 | 47.74 | 379,218 | -0.12(-0.25%) |
Jan 16, 2013 | 48.07 | 48.49 | 47.69 | 47.86 | 572,649 | -0.02(-0.04%) |
Jan 15, 2013 | 47.22 | 47.96 | 47.06 | 47.88 | 533,561 | +0.63(+1.33%) |
Jan 14, 2013 | 47.16 | 47.31 | 47.01 | 47.25 | 346,680 | +0.25(+0.53%) |
Jan 11, 2013 | 47.18 | 47.18 | 46.45 | 47.00 | 459,696 | +0.06(+0.13%) |
Jan 10, 2013 | 47.37 | 47.47 | 46.86 | 46.94 | 398,119 | -0.36(-0.76%) |
Jan 09, 2013 | 47.10 | 47.35 | 46.90 | 47.30 | 365,835 | +0.38(+0.81%) |
Jan 08, 2013 | 47.06 | 47.37 | 46.84 | 46.92 | 381,950 | -0.23(-0.49%) |
Jan 07, 2013 | 46.75 | 47.25 | 46.67 | 47.15 | 478,769 | +0.28(+0.60%) |
Jan 04, 2013 | 46.70 | 46.90 | 46.54 | 46.87 | 441,038 | +0.16(+0.34%) |
Jan 03, 2013 | 46.60 | 47.02 | 46.53 | 46.71 | 435,042 | +0.06(+0.13%) |
Jan 02, 2013 | 46.78 | 46.84 | 46.30 | 46.65 | 589,700 | +0.52(+1.13%) |
Dec 31, 2012 | 45.76 | 46.13 | 45.64 | 46.13 | 517,366 | +0.27(+0.59%) |
Dec 28, 2012 | 45.87 | 46.15 | 45.68 | 45.86 | 381,094 | -0.16(-0.35%) |
Dec 27, 2012 | 46.14 | 46.34 | 45.56 | 46.02 | 884,318 | -0.07(-0.15%) |
Dec 26, 2012 | 46.41 | 46.43 | 45.87 | 46.09 | 542,258 | -0.30(-0.65%) |
Dec 24, 2012 | 46.34 | 47.13 | 46.20 | 46.39 | 308,029 | -0.10(-0.22%) |
Dec 21, 2012 | 46.23 | 46.64 | 45.88 | 46.49 | 1,899,118 | +0.12(+0.26%) |
Dec 20, 2012 | 45.55 | 46.38 | 45.46 | 46.37 | 878,656 | +0.89(+1.96%) |
Dec 19, 2012 | 45.53 | 45.81 | 45.48 | 45.48 | 754,601 | -0.02(-0.04%) |
Dec 18, 2012 | 45.39 | 45.83 | 45.32 | 45.50 | 652,667 | +0.00(+0.00%) |
Dec 17, 2012 | 45.07 | 45.54 | 45.00 | 45.50 | 696,389 | +0.46(+1.02%) |
Dec 14, 2012 | 45.03 | 45.24 | 44.54 | 45.04 | 437,472 | +0.32(+0.72%) |
Dec 13, 2012 | 45.06 | 45.16 | 44.43 | 44.72 | 525,880 | -0.40(-0.89%) |
Dec 12, 2012 | 44.95 | 45.26 | 44.73 | 45.12 | 499,800 | +0.09(+0.20%) |
Dec 11, 2012 | 45.23 | 45.39 | 44.97 | 45.03 | 714,636 | -0.11(-0.24%) |
Dec 10, 2012 | 45.04 | 45.29 | 44.82 | 45.14 | 418,149 | +0.21(+0.47%) |
Dec 07, 2012 | 44.82 | 44.99 | 44.62 | 44.93 | 579,727 | +0.31(+0.69%) |
Dec 06, 2012 | 43.84 | 44.71 | 43.84 | 44.62 | 876,253 | +0.83(+1.90%) |
Dec 05, 2012 | 44.33 | 44.75 | 43.55 | 43.79 | 886,405 | -0.44(-0.99%) |
Dec 04, 2012 | 43.87 | 44.53 | 43.84 | 44.23 | 656,669 | +0.43(+0.98%) |
Nov 30, 2012 | 43.73 | 44.10 | 43.69 | 43.80 | 3,272,794 | +0.14(+0.32%) |
Nov 29, 2012 | 43.89 | 44.27 | 43.46 | 43.66 | 2,228,700 | -0.14(-0.32%) |
Nov 28, 2012 | 44.26 | 44.26 | 43.59 | 43.80 | 1,475,372 | -0.36(-0.82%) |
Nov 27, 2012 | 44.17 | 44.47 | 43.70 | 44.16 | 1,512,887 | -0.24(-0.54%) |
Nov 26, 2012 | 44.41 | 45.00 | 43.99 | 44.40 | 690,950 | -0.15(-0.34%) |
Nov 23, 2012 | 44.54 | 44.71 | 44.23 | 44.55 | 254,246 | +0.20(+0.45%) |
Nov 21, 2012 | 44.67 | 44.85 | 44.20 | 44.35 | 392,667 | -0.33(-0.74%) |
Nov 20, 2012 | 44.45 | 44.68 | 44.15 | 44.68 | 449,490 | +0.20(+0.45%) |
Nov 19, 2012 | 44.32 | 44.56 | 43.93 | 44.48 | 677,404 | +0.47(+1.07%) |
Nov 16, 2012 | 43.49 | 44.04 | 43.34 | 44.01 | 654,029 | +0.74(+1.71%) |
Nov 15, 2012 | 43.74 | 43.91 | 42.96 | 43.27 | 992,043 | -0.52(-1.19%) |
Nov 14, 2012 | 44.77 | 44.77 | 43.62 | 43.79 | 608,991 | -0.85(-1.90%) |
Nov 13, 2012 | 44.44 | 44.96 | 43.93 | 44.64 | 478,771 | +0.01(+0.02%) |
Nov 12, 2012 | 44.80 | 44.84 | 44.48 | 44.63 | 380,400 | -0.13(-0.29%) |
Nov 09, 2012 | 44.82 | 45.11 | 44.41 | 44.76 | 613,755 | -0.23(-0.51%) |
Nov 08, 2012 | 45.46 | 45.46 | 44.85 | 44.99 | 1,003,800 | -0.71(-1.55%) |
Nov 07, 2012 | 45.90 | 46.15 | 45.56 | 45.70 | 712,472 | -0.38(-0.82%) |
Nov 06, 2012 | 46.39 | 46.55 | 45.93 | 46.08 | 1,145,993 | -0.27(-0.58%) |
Nov 05, 2012 | 46.74 | 46.74 | 46.18 | 46.35 | 812,748 | -0.37(-0.79%) |
Nov 02, 2012 | 46.39 | 46.75 | 46.18 | 46.72 | 2,154,406 | +0.55(+1.19%) |
Nov 01, 2012 | 45.41 | 46.33 | 45.05 | 46.17 | 1,861,020 | +0.86(+1.90%) |
Oct 31, 2012 | 44.84 | 45.39 | 44.52 | 45.31 | 1,480,042 | +0.30(+0.67%) |
Oct 26, 2012 | 44.33 | 45.01 | 45.01 | 45.01 | 8,648,900 | +0.76(+1.72%) |
Oct 25, 2012 | 44.24 | 44.74 | 43.53 | 44.25 | 1,616,785 | -0.27(-0.61%) |
Oct 24, 2012 | 44.30 | 46.69 | 44.06 | 44.52 | 1,071,019 | +0.84(+1.92%) |
Oct 23, 2012 | 43.90 | 44.00 | 43.30 | 43.68 | 896,792 | -0.51(-1.15%) |
Oct 19, 2012 | 44.08 | 44.44 | 43.82 | 44.19 | 573,149 | +0.10(+0.23%) |
Oct 18, 2012 | 43.51 | 44.15 | 43.42 | 44.09 | 558,475 | +0.63(+1.45%) |
Oct 17, 2012 | 43.42 | 43.67 | 43.29 | 43.46 | 518,197 | -0.11(-0.25%) |
Oct 16, 2012 | 43.50 | 43.67 | 43.34 | 43.57 | 689,256 | +0.09(+0.21%) |
Oct 15, 2012 | 43.22 | 43.48 | 42.92 | 43.48 | 696,700 | +0.26(+0.60%) |
Oct 12, 2012 | 42.88 | 43.38 | 42.82 | 43.22 | 772,086 | +0.39(+0.91%) |
Oct 11, 2012 | 43.39 | 43.48 | 42.83 | 42.83 | 869,436 | +0.02(+0.05%) |
Oct 10, 2012 | 42.52 | 42.81 | 42.44 | 42.81 | 485,238 | +0.30(+0.71%) |
Oct 09, 2012 | 42.65 | 42.92 | 42.50 | 42.51 | 499,387 | -0.22(-0.51%) |
Oct 08, 2012 | 42.70 | 42.82 | 42.56 | 42.73 | 619,089 | -0.06(-0.14%) |
Oct 05, 2012 | 43.10 | 43.15 | 42.76 | 42.79 | 1,021,288 | -0.25(-0.58%) |
Oct 04, 2012 | 43.59 | 43.85 | 43.00 | 43.04 | 502,747 | -0.42(-0.97%) |
Oct 03, 2012 | 43.44 | 43.95 | 43.31 | 43.46 | 564,543 | -0.03(-0.07%) |
Oct 02, 2012 | 43.34 | 43.51 | 43.05 | 43.49 | 483,346 | +0.20(+0.46%) |
Oct 01, 2012 | 43.90 | 43.92 | 42.70 | 43.29 | 1,189,461 | -0.59(-1.34%) |
Sep 28, 2012 | 43.52 | 43.99 | 43.40 | 43.88 | 849,217 | +0.19(+0.43%) |
Sep 27, 2012 | 43.49 | 43.96 | 43.20 | 43.69 | 1,446,902 | +0.31(+0.71%) |
Sep 26, 2012 | 43.30 | 43.71 | 43.27 | 43.38 | 705,896 | +0.06(+0.14%) |
Sep 25, 2012 | 44.13 | 44.35 | 43.28 | 43.32 | 769,965 | -0.71(-1.61%) |
Sep 24, 2012 | 43.93 | 44.20 | 43.85 | 44.03 | 750,151 | -0.12(-0.27%) |
Sep 21, 2012 | 44.17 | 44.39 | 44.10 | 44.15 | 1,249,985 | -0.01(-0.02%) |
Sep 20, 2012 | 45.01 | 45.12 | 44.12 | 44.16 | 797,595 | -1.02(-2.26%) |
Sep 19, 2012 | 45.57 | 45.69 | 45.12 | 45.18 | 494,363 | -0.39(-0.86%) |
Sep 18, 2012 | 45.86 | 46.05 | 45.43 | 45.57 | 347,328 | -0.35(-0.76%) |
Sep 17, 2012 | 45.93 | 46.32 | 45.88 | 45.92 | 329,808 | -0.09(-0.20%) |
Sep 14, 2012 | 45.86 | 46.33 | 45.72 | 46.01 | 497,471 | +0.34(+0.74%) |
Sep 13, 2012 | 45.50 | 45.77 | 45.44 | 45.67 | 1,078,423 | +0.09(+0.20%) |
Sep 12, 2012 | 45.85 | 45.85 | 45.48 | 45.58 | 509,273 | -0.13(-0.28%) |
Sep 11, 2012 | 45.98 | 46.15 | 45.50 | 45.71 | 753,883 | -0.25(-0.54%) |
Sep 10, 2012 | 46.59 | 46.69 | 45.90 | 45.96 | 488,402 | -0.68(-1.46%) |
Sep 07, 2012 | 46.69 | 46.87 | 46.46 | 46.64 | 303,754 | +0.09(+0.19%) |
Sep 06, 2012 | 46.92 | 47.14 | 46.53 | 46.55 | 721,374 | -0.30(-0.64%) |
Sep 05, 2012 | 47.30 | 47.43 | 46.47 | 46.85 | 952,436 | -0.41(-0.87%) |