Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.69 | 44.70 | 43.95 | 44.11 | 0 | -0.43(-0.97%) |
Aug 29, 2013 | 44.61 | 44.93 | 44.40 | 44.54 | 1,234,361 | -0.03(-0.07%) |
Aug 28, 2013 | 44.66 | 44.77 | 44.25 | 44.58 | 1,526,180 | -0.11(-0.24%) |
Aug 27, 2013 | 45.13 | 45.43 | 44.47 | 44.68 | 1,596,927 | -0.95(-2.07%) |
Aug 26, 2013 | 44.91 | 46.98 | 44.91 | 45.63 | 3,462,537 | +1.26(+2.85%) |
Aug 23, 2013 | 44.23 | 44.44 | 44.07 | 44.37 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.84 | 44.38 | 43.81 | 44.15 | 843,565 | +0.25(+0.57%) |
Aug 21, 2013 | 43.75 | 44.24 | 43.55 | 43.90 | 1,170,812 | +0.11(+0.25%) |
Aug 20, 2013 | 43.36 | 44.06 | 43.18 | 43.79 | 1,056,187 | +0.34(+0.79%) |
Aug 19, 2013 | 43.56 | 43.66 | 43.19 | 43.45 | 1,123,552 | -0.09(-0.20%) |
Aug 16, 2013 | 43.24 | 43.67 | 43.11 | 43.54 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 43.08 | 43.44 | 42.86 | 43.34 | 1,483,987 | +0.12(+0.29%) |
Aug 14, 2013 | 43.70 | 43.94 | 43.12 | 43.22 | 0 | -0.56(-1.28%) |
Aug 13, 2013 | 44.26 | 44.34 | 43.57 | 43.78 | 957,278 | -0.48(-1.09%) |
Aug 12, 2013 | 43.89 | 44.32 | 43.83 | 44.26 | 1,165,817 | +0.21(+0.48%) |
Aug 09, 2013 | 44.12 | 44.18 | 43.78 | 44.05 | 1,403,661 | +0.05(+0.11%) |
Aug 08, 2013 | 43.71 | 44.01 | 43.45 | 44.00 | 1,769,943 | +0.33(+0.75%) |
Aug 07, 2013 | 43.47 | 44.15 | 43.12 | 43.68 | 5,591,738 | -2.54(-5.49%) |
Aug 06, 2013 | 46.15 | 46.69 | 45.97 | 46.21 | 2,070,898 | -0.06(-0.13%) |
Aug 05, 2013 | 46.21 | 46.46 | 45.84 | 46.27 | 966,752 | -0.04(-0.08%) |
Aug 02, 2013 | 46.98 | 47.05 | 45.93 | 46.31 | 2,172,687 | -1.05(-2.23%) |
Aug 01, 2013 | 46.71 | 47.58 | 46.05 | 47.37 | 1,469,685 | +1.12(+2.43%) |
Jul 31, 2013 | 46.04 | 46.75 | 45.89 | 46.24 | 0 | +0.33(+0.71%) |
Jul 30, 2013 | 45.96 | 46.14 | 45.64 | 45.92 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.81 | 46.08 | 45.66 | 45.82 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.54 | 46.10 | 45.48 | 46.06 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.96 | 46.03 | 45.37 | 45.90 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.89 | 46.91 | 45.98 | 45.98 | 0 | -0.47(-1.00%) |
Jul 23, 2013 | 47.24 | 47.24 | 46.34 | 46.44 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 47.02 | 47.05 | 46.89 | 46.96 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 47.06 | 47.26 | 46.86 | 47.00 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.72 | 47.17 | 46.72 | 47.08 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.95 | 46.95 | 46.41 | 46.57 | 884,311 | -0.15(-0.32%) |
Jul 16, 2013 | 46.66 | 46.96 | 46.50 | 46.72 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.94 | 46.82 | 44.89 | 46.49 | 0 | +1.64(+3.65%) |
Jul 12, 2013 | 45.38 | 45.57 | 44.65 | 44.85 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.79 | 45.91 | 45.50 | 45.67 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 45.16 | 45.54 | 44.85 | 45.09 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 45.12 | 45.82 | 45.12 | 45.29 | 0 | +0.29(+0.65%) |
Jul 08, 2013 | 44.62 | 45.06 | 44.48 | 44.99 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 44.02 | 44.53 | 43.62 | 44.52 | 0 | +0.80(+1.83%) |
Jul 03, 2013 | 43.58 | 43.80 | 43.35 | 43.72 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.74 | 44.13 | 43.52 | 43.79 | 0 | -0.05(-0.11%) |
Jul 01, 2013 | 44.10 | 44.21 | 43.61 | 43.84 | 0 | +0.16(+0.37%) |
Jun 28, 2013 | 43.09 | 43.88 | 43.05 | 43.68 | 2,653,845 | +0.45(+1.04%) |
Jun 27, 2013 | 42.99 | 43.53 | 42.91 | 43.23 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.91 | 43.02 | 42.45 | 42.75 | 0 | +0.33(+0.77%) |
Jun 25, 2013 | 42.72 | 42.78 | 42.17 | 42.43 | 0 | +0.29(+0.68%) |
Jun 24, 2013 | 42.32 | 42.52 | 41.74 | 42.14 | 0 | -0.36(-0.84%) |
Jun 21, 2013 | 42.49 | 43.23 | 42.26 | 42.50 | 6,895,657 | -0.49(-1.14%) |
Jun 20, 2013 | 43.53 | 43.72 | 42.90 | 42.99 | 0 | -0.86(-1.96%) |
Jun 19, 2013 | 44.52 | 44.66 | 43.84 | 43.85 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.35 | 44.54 | 43.99 | 44.47 | 1,692,983 | +0.33(+0.76%) |
Jun 17, 2013 | 44.18 | 44.40 | 43.78 | 44.13 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 44.02 | 44.37 | 43.73 | 43.82 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 43.31 | 44.17 | 43.31 | 43.99 | 1,779,586 | +0.54(+1.25%) |
Jun 12, 2013 | 44.02 | 44.30 | 43.41 | 43.45 | 1,105,764 | -0.37(-0.85%) |
Jun 11, 2013 | 43.68 | 44.06 | 43.62 | 43.82 | 755,529 | -0.24(-0.55%) |
Jun 10, 2013 | 43.53 | 44.06 | 43.37 | 44.06 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 44.06 | 44.64 | 43.75 | 44.33 | 0 | +0.66(+1.51%) |
Jun 06, 2013 | 43.75 | 43.97 | 43.34 | 43.68 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.54 | 43.88 | 43.40 | 43.64 | 0 | +0.09(+0.20%) |
Jun 04, 2013 | 43.91 | 44.25 | 43.36 | 43.55 | 0 | -0.42(-0.95%) |
Jun 03, 2013 | 43.73 | 43.97 | 43.46 | 43.97 | 1,381,076 | +0.26(+0.60%) |
May 31, 2013 | 43.98 | 44.14 | 43.51 | 43.71 | 2,946,761 | -0.59(-1.34%) |
May 30, 2013 | 44.56 | 44.70 | 44.21 | 44.30 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.45 | 44.75 | 44.28 | 44.45 | 1,846,930 | -0.15(-0.35%) |
May 28, 2013 | 45.86 | 45.93 | 44.48 | 44.61 | 1,839,874 | -0.64(-1.41%) |
May 24, 2013 | 45.52 | 45.58 | 44.80 | 45.25 | 0 | -0.61(-1.33%) |
May 23, 2013 | 45.42 | 45.86 | 45.34 | 45.86 | 1,316,738 | +0.29(+0.64%) |
May 22, 2013 | 46.15 | 46.33 | 45.38 | 45.56 | 0 | -0.59(-1.27%) |
May 21, 2013 | 44.96 | 46.23 | 44.92 | 46.15 | 0 | +1.29(+2.87%) |
May 20, 2013 | 44.78 | 45.07 | 44.77 | 44.86 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.93 | 44.96 | 44.58 | 44.95 | 0 | +0.35(+0.78%) |
May 16, 2013 | 44.55 | 45.02 | 44.33 | 44.61 | 1,563,536 | +0.16(+0.36%) |
May 15, 2013 | 43.89 | 44.60 | 43.78 | 44.45 | 0 | +1.23(+2.84%) |
May 13, 2013 | 43.53 | 43.61 | 43.01 | 43.22 | 0 | -0.72(-1.63%) |
May 10, 2013 | 43.34 | 44.22 | 43.21 | 43.94 | 0 | +0.77(+1.79%) |
May 09, 2013 | 44.08 | 44.28 | 42.96 | 43.17 | 0 | -0.97(-2.20%) |
May 08, 2013 | 43.67 | 44.63 | 43.25 | 44.14 | 0 | -3.31(-6.99%) |
May 07, 2013 | 46.54 | 47.72 | 46.44 | 47.45 | 2,671,481 | +0.92(+1.97%) |
May 06, 2013 | 46.57 | 46.80 | 46.50 | 46.53 | 0 | -0.08(-0.17%) |
May 03, 2013 | 46.15 | 46.81 | 45.76 | 46.61 | 0 | +0.85(+1.85%) |
May 02, 2013 | 45.57 | 45.96 | 45.45 | 45.76 | 0 | +0.36(+0.80%) |
May 01, 2013 | 45.83 | 46.21 | 45.33 | 45.40 | 0 | -0.38(-0.83%) |
Apr 30, 2013 | 45.42 | 45.79 | 45.03 | 45.78 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 45.09 | 45.49 | 45.02 | 45.35 | 851,676 | +0.31(+0.68%) |
Apr 26, 2013 | 44.77 | 45.29 | 44.86 | 45.05 | 1,418,868 | +0.19(+0.41%) |
Apr 25, 2013 | 44.66 | 45.14 | 44.58 | 44.86 | 1,201,105 | +0.42(+0.95%) |
Apr 24, 2013 | 44.46 | 44.72 | 44.31 | 44.44 | 0 | +0.19(+0.42%) |
Apr 23, 2013 | 44.05 | 44.48 | 44.04 | 44.25 | 1,556,167 | +0.31(+0.70%) |
Apr 22, 2013 | 43.59 | 44.06 | 43.18 | 43.94 | 1,081,761 | +0.52(+1.21%) |
Apr 19, 2013 | 43.70 | 43.76 | 42.92 | 43.42 | 1,695,352 | +0.06(+0.14%) |
Apr 18, 2013 | 43.80 | 43.81 | 43.12 | 43.36 | 1,465,892 | -0.25(-0.58%) |
Apr 17, 2013 | 43.65 | 43.81 | 43.18 | 43.61 | 1,602,666 | -0.45(-1.03%) |
Apr 16, 2013 | 43.77 | 44.10 | 43.27 | 44.07 | 2,085,069 | -0.26(-0.59%) |
Apr 15, 2013 | 45.44 | 45.44 | 44.14 | 44.33 | 1,773,960 | -1.15(-2.53%) |
Apr 12, 2013 | 45.75 | 46.22 | 44.51 | 45.48 | 3,197,403 | -1.23(-2.62%) |
Apr 11, 2013 | 46.88 | 47.11 | 46.50 | 46.70 | 1,101,209 | -0.08(-0.16%) |
Apr 10, 2013 | 46.58 | 47.10 | 46.42 | 46.78 | 1,946,397 | +0.33(+0.71%) |
Apr 09, 2013 | 46.15 | 46.60 | 45.79 | 46.45 | 1,775,312 | +0.35(+0.75%) |
Apr 08, 2013 | 45.56 | 46.11 | 45.17 | 46.10 | 1,467,297 | +0.64(+1.41%) |
Apr 05, 2013 | 44.66 | 45.52 | 44.38 | 45.46 | 1,565,550 | +0.37(+0.82%) |
Apr 04, 2013 | 45.03 | 45.15 | 44.77 | 45.09 | 1,614,928 | +0.28(+0.62%) |
Apr 03, 2013 | 45.16 | 45.41 | 44.76 | 44.82 | 1,876,201 | -0.39(-0.85%) |
Apr 02, 2013 | 45.48 | 45.48 | 45.05 | 45.20 | 1,794,903 | +0.03(+0.07%) |
Apr 01, 2013 | 45.86 | 46.01 | 45.07 | 45.17 | 1,627,393 | -0.66(-1.45%) |
Mar 28, 2013 | 45.51 | 45.85 | 45.40 | 45.83 | 1,930,923 | +0.24(+0.52%) |
Mar 27, 2013 | 45.19 | 45.61 | 45.10 | 45.59 | 1,610,050 | +0.11(+0.24%) |
Mar 26, 2013 | 45.10 | 45.59 | 45.06 | 45.49 | 1,519,530 | +0.34(+0.75%) |
Mar 25, 2013 | 44.90 | 45.28 | 44.44 | 45.15 | 2,205,668 | +0.36(+0.81%) |
Mar 22, 2013 | 44.44 | 44.89 | 44.31 | 44.78 | 1,935,421 | +0.51(+1.15%) |
Mar 21, 2013 | 45.07 | 45.28 | 44.25 | 44.28 | 1,657,763 | -0.96(-2.13%) |
Mar 20, 2013 | 45.49 | 45.70 | 45.18 | 45.24 | 1,811,179 | -0.27(-0.59%) |
Mar 19, 2013 | 45.63 | 45.91 | 45.21 | 45.51 | 1,754,044 | -0.12(-0.25%) |
Mar 18, 2013 | 45.33 | 46.08 | 45.18 | 45.62 | 1,651,817 | -0.12(-0.25%) |
Mar 15, 2013 | 45.44 | 45.79 | 45.04 | 45.74 | 3,028,548 | +0.11(+0.24%) |
Mar 14, 2013 | 45.53 | 45.74 | 45.03 | 45.63 | 1,585,422 | +0.10(+0.22%) |
Mar 13, 2013 | 44.18 | 45.60 | 44.04 | 45.53 | 2,724,658 | +1.33(+3.00%) |
Mar 12, 2013 | 43.98 | 44.56 | 43.98 | 44.21 | 2,522,132 | +0.27(+0.61%) |
Mar 11, 2013 | 43.93 | 44.34 | 43.90 | 43.94 | 2,013,640 | +0.00(+0.00%) |
Mar 08, 2013 | 44.06 | 44.35 | 43.91 | 43.94 | 2,441,695 | +0.05(+0.12%) |
Mar 07, 2013 | 44.22 | 44.57 | 43.77 | 43.88 | 1,950,236 | -0.23(-0.52%) |
Mar 06, 2013 | 44.40 | 44.53 | 44.05 | 44.11 | 1,803,294 | -0.24(-0.54%) |
Mar 05, 2013 | 44.07 | 44.58 | 44.00 | 44.35 | 3,942,564 | +0.37(+0.84%) |
Mar 04, 2013 | 43.98 | 44.14 | 43.37 | 43.98 | 2,386,247 | +0.00(+0.00%) |
Mar 01, 2013 | 43.74 | 44.25 | 43.64 | 43.98 | 2,031,814 | +0.03(+0.07%) |
Feb 28, 2013 | 44.25 | 44.37 | 43.94 | 43.95 | 2,586,032 | -0.13(-0.30%) |
Feb 27, 2013 | 43.15 | 44.38 | 43.15 | 44.08 | 2,617,674 | +1.20(+2.80%) |
Feb 26, 2013 | 43.60 | 43.85 | 42.75 | 42.88 | 2,735,123 | -1.52(-3.43%) |
Feb 22, 2013 | 44.30 | 44.59 | 44.21 | 44.41 | 1,288,230 | +0.34(+0.78%) |
Feb 21, 2013 | 44.62 | 44.67 | 44.01 | 44.06 | 2,320,883 | -0.73(-1.62%) |
Feb 20, 2013 | 44.73 | 45.12 | 44.58 | 44.79 | 2,447,951 | +0.08(+0.17%) |
Feb 19, 2013 | 44.39 | 44.82 | 43.99 | 44.71 | 2,522,340 | +0.45(+1.02%) |
Feb 15, 2013 | 44.27 | 44.67 | 44.11 | 44.26 | 3,007,799 | -0.23(-0.52%) |
Feb 14, 2013 | 44.92 | 45.03 | 44.37 | 44.49 | 2,542,024 | -0.56(-1.24%) |
Feb 13, 2013 | 45.40 | 45.46 | 44.77 | 45.05 | 2,625,799 | -0.25(-0.54%) |
Feb 12, 2013 | 45.61 | 45.62 | 45.15 | 45.29 | 2,007,794 | -0.16(-0.35%) |
Feb 11, 2013 | 45.73 | 45.88 | 45.34 | 45.45 | 2,531,730 | -0.29(-0.64%) |
Feb 08, 2013 | 45.47 | 45.94 | 45.29 | 45.75 | 3,399,649 | -0.16(-0.35%) |
Feb 07, 2013 | 46.01 | 46.34 | 45.00 | 45.91 | 5,421,270 | -0.44(-0.94%) |
Feb 06, 2013 | 47.16 | 47.47 | 45.97 | 46.34 | 8,386,820 | -4.24(-8.38%) |
Feb 04, 2013 | 50.18 | 51.27 | 50.18 | 50.58 | 1,815,626 | -0.66(-1.29%) |
Feb 01, 2013 | 51.13 | 51.41 | 50.55 | 51.24 | 1,765,505 | +0.57(+1.12%) |
Jan 31, 2013 | 51.15 | 51.38 | 49.79 | 50.67 | 3,323,985 | -0.76(-1.47%) |
Jan 30, 2013 | 51.84 | 51.97 | 51.15 | 51.43 | 1,350,066 | -0.60(-1.15%) |
Jan 29, 2013 | 51.69 | 52.03 | 51.42 | 52.03 | 1,203,191 | +0.31(+0.61%) |
Jan 28, 2013 | 51.73 | 51.96 | 51.25 | 51.71 | 2,164,388 | +0.25(+0.48%) |
Jan 25, 2013 | 51.54 | 51.70 | 51.00 | 51.47 | 957,302 | -0.02(-0.03%) |
Jan 24, 2013 | 50.82 | 51.97 | 50.65 | 51.48 | 2,137,583 | +1.12(+2.22%) |
Jan 23, 2013 | 50.59 | 50.93 | 50.29 | 50.36 | 1,010,333 | -0.25(-0.48%) |
Jan 22, 2013 | 50.06 | 50.78 | 49.98 | 50.61 | 1,190,516 | +0.43(+0.85%) |
Jan 18, 2013 | 49.64 | 50.22 | 49.51 | 50.18 | 1,530,467 | +0.48(+0.97%) |
Jan 17, 2013 | 49.69 | 49.74 | 49.21 | 49.70 | 1,137,937 | +0.11(+0.23%) |
Jan 16, 2013 | 50.00 | 50.00 | 49.06 | 49.58 | 2,083,805 | -0.47(-0.95%) |
Jan 15, 2013 | 49.81 | 50.20 | 49.41 | 50.06 | 1,304,846 | +0.42(+0.85%) |
Jan 14, 2013 | 49.45 | 49.78 | 49.22 | 49.64 | 1,523,437 | +0.20(+0.40%) |
Jan 11, 2013 | 49.33 | 49.51 | 49.24 | 49.44 | 1,131,048 | +0.12(+0.25%) |
Jan 10, 2013 | 49.48 | 49.69 | 49.05 | 49.32 | 1,736,802 | +0.13(+0.26%) |
Jan 09, 2013 | 48.40 | 49.22 | 48.27 | 49.18 | 2,334,242 | +0.77(+1.58%) |
Jan 08, 2013 | 48.11 | 48.49 | 47.35 | 48.42 | 2,263,967 | +0.05(+0.10%) |
Jan 07, 2013 | 47.88 | 48.60 | 47.88 | 48.37 | 1,406,583 | +0.08(+0.17%) |
Jan 04, 2013 | 47.61 | 48.67 | 47.55 | 48.29 | 1,662,622 | +0.54(+1.12%) |
Jan 03, 2013 | 47.91 | 48.38 | 47.44 | 47.75 | 3,776,804 | -0.63(-1.30%) |
Jan 02, 2013 | 48.92 | 48.94 | 47.22 | 48.38 | 4,026,485 | -0.05(-0.09%) |
Dec 31, 2012 | 47.63 | 48.45 | 47.54 | 48.43 | 946,154 | +0.82(+1.72%) |
Dec 28, 2012 | 47.75 | 48.14 | 47.61 | 47.61 | 850,008 | -0.50(-1.04%) |
Dec 27, 2012 | 48.22 | 48.35 | 47.74 | 48.10 | 1,026,975 | -0.15(-0.30%) |
Dec 26, 2012 | 48.67 | 48.93 | 48.25 | 48.25 | 684,614 | -0.25(-0.52%) |
Dec 24, 2012 | 48.45 | 48.87 | 48.40 | 48.50 | 468,061 | -0.21(-0.44%) |
Dec 21, 2012 | 48.27 | 49.01 | 48.11 | 48.72 | 2,973,572 | -0.12(-0.25%) |
Dec 20, 2012 | 48.66 | 48.99 | 48.51 | 48.84 | 1,356,935 | +0.10(+0.20%) |
Dec 19, 2012 | 48.81 | 49.13 | 48.56 | 48.74 | 1,288,954 | +0.06(+0.13%) |
Dec 18, 2012 | 47.83 | 48.97 | 47.71 | 48.68 | 1,923,343 | +1.04(+2.19%) |
Dec 17, 2012 | 47.32 | 47.64 | 47.19 | 47.64 | 1,063,379 | +0.51(+1.09%) |
Dec 14, 2012 | 47.29 | 47.46 | 47.03 | 47.12 | 1,157,670 | -0.09(-0.19%) |
Dec 13, 2012 | 47.21 | 47.79 | 46.93 | 47.22 | 790,421 | +0.06(+0.13%) |
Dec 12, 2012 | 47.66 | 47.72 | 47.00 | 47.16 | 1,151,685 | -0.27(-0.56%) |
Dec 11, 2012 | 47.58 | 47.84 | 47.19 | 47.42 | 1,876,258 | +0.24(+0.52%) |
Dec 10, 2012 | 46.28 | 47.26 | 46.25 | 47.18 | 1,496,171 | +1.02(+2.21%) |
Dec 07, 2012 | 46.29 | 46.44 | 45.81 | 46.16 | 1,028,459 | -0.03(-0.07%) |
Dec 06, 2012 | 46.95 | 47.19 | 46.02 | 46.19 | 1,272,552 | -0.97(-2.05%) |
Dec 05, 2012 | 46.52 | 47.30 | 46.51 | 47.16 | 1,142,107 | +0.68(+1.46%) |
Dec 04, 2012 | 46.45 | 46.86 | 46.27 | 46.48 | 1,047,075 | -0.55(-1.17%) |
Nov 30, 2012 | 47.39 | 47.51 | 46.81 | 47.03 | 1,782,090 | -0.18(-0.37%) |
Nov 29, 2012 | 47.21 | 47.66 | 46.96 | 47.20 | 1,612,603 | +0.18(+0.39%) |
Nov 28, 2012 | 46.13 | 47.16 | 46.01 | 47.02 | 1,462,716 | +0.69(+1.48%) |
Nov 27, 2012 | 46.71 | 47.05 | 46.26 | 46.33 | 1,256,445 | -0.50(-1.06%) |
Nov 26, 2012 | 46.30 | 46.83 | 46.27 | 46.83 | 921,639 | +0.38(+0.82%) |
Nov 23, 2012 | 45.81 | 46.46 | 45.67 | 46.45 | 508,095 | +0.58(+1.26%) |
Nov 21, 2012 | 45.77 | 46.01 | 45.68 | 45.87 | 667,827 | +0.11(+0.25%) |
Nov 20, 2012 | 45.38 | 45.78 | 45.33 | 45.75 | 825,039 | +0.20(+0.43%) |
Nov 19, 2012 | 45.63 | 45.84 | 45.15 | 45.56 | 1,418,828 | +0.50(+1.10%) |
Nov 16, 2012 | 45.31 | 45.54 | 44.66 | 45.06 | 1,398,469 | -0.28(-0.62%) |
Nov 15, 2012 | 45.63 | 45.74 | 45.20 | 45.34 | 1,322,206 | -0.26(-0.57%) |
Nov 14, 2012 | 46.87 | 46.89 | 45.46 | 45.60 | 1,913,256 | -1.16(-2.48%) |
Nov 13, 2012 | 46.68 | 47.54 | 46.64 | 46.76 | 1,607,571 | +0.01(+0.02%) |
Nov 12, 2012 | 46.83 | 47.04 | 46.57 | 46.75 | 820,044 | -0.08(-0.16%) |
Nov 09, 2012 | 46.84 | 47.37 | 46.51 | 46.83 | 1,574,975 | -0.02(-0.03%) |
Nov 08, 2012 | 47.20 | 47.59 | 46.55 | 46.84 | 1,205,980 | -0.55(-1.16%) |
Nov 07, 2012 | 47.26 | 47.65 | 47.11 | 47.39 | 1,832,296 | -0.53(-1.11%) |
Nov 06, 2012 | 47.38 | 48.36 | 47.31 | 47.92 | 1,730,704 | +0.68(+1.43%) |
Nov 05, 2012 | 46.90 | 47.34 | 46.58 | 47.25 | 1,062,910 | +0.42(+0.89%) |
Nov 02, 2012 | 47.26 | 47.26 | 46.74 | 46.83 | 1,308,817 | -0.07(-0.15%) |
Nov 01, 2012 | 46.02 | 47.12 | 45.68 | 46.90 | 1,998,751 | +0.96(+2.09%) |
Oct 31, 2012 | 45.43 | 46.57 | 44.15 | 45.94 | 1,985,119 | +0.69(+1.51%) |
Oct 26, 2012 | 44.95 | 45.25 | 45.25 | 45.25 | 2,020,691 | +0.24(+0.52%) |
Oct 25, 2012 | 43.83 | 45.21 | 43.83 | 45.01 | 2,411,772 | +1.18(+2.69%) |
Oct 24, 2012 | 44.93 | 45.55 | 43.54 | 43.83 | 5,281,686 | -2.61(-5.62%) |
Oct 23, 2012 | 46.37 | 46.68 | 45.39 | 46.45 | 2,454,549 | +0.19(+0.42%) |
Oct 19, 2012 | 46.85 | 46.90 | 45.98 | 46.25 | 1,956,389 | -0.51(-1.10%) |
Oct 18, 2012 | 46.83 | 46.98 | 46.46 | 46.77 | 1,228,381 | -0.22(-0.47%) |
Oct 17, 2012 | 47.99 | 48.11 | 46.71 | 46.99 | 2,171,537 | +0.60(+1.30%) |
Oct 16, 2012 | 46.39 | 46.84 | 46.01 | 46.39 | 1,353,604 | +0.41(+0.90%) |
Oct 15, 2012 | 45.81 | 46.10 | 45.49 | 45.97 | 1,009,284 | +0.32(+0.70%) |
Oct 12, 2012 | 45.33 | 46.39 | 45.31 | 45.65 | 2,067,429 | +0.79(+1.77%) |
Oct 11, 2012 | 45.31 | 45.43 | 44.83 | 44.86 | 953,588 | -0.08(-0.17%) |
Oct 10, 2012 | 45.32 | 45.66 | 44.81 | 44.94 | 1,513,262 | -0.28(-0.62%) |
Oct 09, 2012 | 45.52 | 46.04 | 45.02 | 45.22 | 1,499,045 | -0.47(-1.03%) |
Oct 08, 2012 | 46.14 | 46.34 | 45.65 | 45.69 | 1,280,993 | -0.24(-0.53%) |
Oct 05, 2012 | 45.81 | 46.48 | 45.75 | 45.94 | 1,311,164 | +0.31(+0.68%) |
Oct 04, 2012 | 45.59 | 45.92 | 45.19 | 45.62 | 1,258,823 | +0.03(+0.06%) |
Oct 03, 2012 | 44.82 | 45.62 | 44.82 | 45.60 | 1,849,516 | +0.96(+2.16%) |
Oct 02, 2012 | 45.07 | 45.19 | 44.33 | 44.63 | 1,555,273 | -0.38(-0.85%) |
Oct 01, 2012 | 44.86 | 45.94 | 44.71 | 45.01 | 2,282,522 | +0.40(+0.89%) |
Sep 28, 2012 | 45.06 | 45.06 | 44.26 | 44.62 | 1,956,142 | -0.53(-1.16%) |
Sep 27, 2012 | 45.07 | 45.24 | 44.73 | 45.14 | 1,169,754 | +0.16(+0.36%) |
Sep 26, 2012 | 45.45 | 45.62 | 44.80 | 44.98 | 2,307,814 | +0.01(+0.03%) |
Sep 25, 2012 | 45.05 | 46.42 | 44.93 | 44.97 | 4,329,948 | +0.36(+0.81%) |
Sep 24, 2012 | 43.52 | 44.61 | 43.43 | 44.61 | 1,704,210 | +0.72(+1.65%) |
Sep 21, 2012 | 43.80 | 44.05 | 43.57 | 43.89 | 2,821,514 | +0.05(+0.12%) |
Sep 20, 2012 | 43.58 | 44.18 | 43.26 | 43.83 | 2,995,902 | +0.11(+0.26%) |
Sep 19, 2012 | 43.19 | 43.78 | 42.86 | 43.72 | 1,261,376 | +0.67(+1.57%) |
Sep 18, 2012 | 43.06 | 43.32 | 42.59 | 43.05 | 1,209,192 | -0.17(-0.40%) |
Sep 17, 2012 | 43.47 | 43.77 | 43.19 | 43.22 | 1,206,111 | -0.40(-0.93%) |
Sep 14, 2012 | 43.24 | 43.79 | 43.13 | 43.62 | 2,139,790 | +0.02(+0.04%) |
Sep 13, 2012 | 43.70 | 43.89 | 43.38 | 43.60 | 1,507,047 | -0.16(-0.37%) |
Sep 12, 2012 | 43.77 | 44.04 | 43.63 | 43.77 | 1,125,069 | -0.01(-0.02%) |
Sep 11, 2012 | 43.69 | 43.90 | 43.54 | 43.77 | 1,683,453 | +0.10(+0.23%) |
Sep 10, 2012 | 43.75 | 43.80 | 43.55 | 43.67 | 1,393,913 | -0.08(-0.19%) |
Sep 07, 2012 | 43.64 | 43.80 | 43.26 | 43.76 | 2,403,617 | +0.30(+0.68%) |
Sep 06, 2012 | 43.24 | 43.87 | 43.10 | 43.46 | 1,511,716 | +0.53(+1.22%) |
Sep 05, 2012 | 42.94 | 43.19 | 42.32 | 42.94 | 1,745,385 | +0.05(+0.12%) |