Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.88 | 60.70 | 57.88 | 59.53 | 1,957,705 | +2.13(+3.72%) |
Aug 29, 2013 | 57.04 | 57.64 | 56.95 | 57.40 | 360,489 | +0.36(+0.64%) |
Aug 28, 2013 | 56.62 | 57.17 | 56.43 | 57.04 | 461,827 | +0.37(+0.65%) |
Aug 27, 2013 | 57.04 | 57.54 | 56.55 | 56.66 | 498,438 | -1.00(-1.73%) |
Aug 26, 2013 | 57.64 | 57.88 | 57.33 | 57.67 | 543,971 | +0.13(+0.22%) |
Aug 23, 2013 | 57.60 | 57.89 | 56.73 | 57.54 | 933,693 | +0.56(+0.98%) |
Aug 22, 2013 | 56.57 | 57.23 | 56.54 | 56.98 | 383,261 | +0.52(+0.91%) |
Aug 21, 2013 | 56.07 | 56.80 | 55.85 | 56.46 | 463,778 | +0.20(+0.36%) |
Aug 20, 2013 | 55.94 | 56.92 | 55.85 | 56.26 | 729,600 | +0.47(+0.84%) |
Aug 19, 2013 | 55.56 | 55.92 | 55.38 | 55.79 | 629,724 | +0.27(+0.48%) |
Aug 16, 2013 | 54.71 | 55.66 | 54.49 | 55.53 | 795,574 | +0.66(+1.21%) |
Aug 15, 2013 | 55.83 | 55.84 | 54.54 | 54.87 | 724,402 | -1.35(-2.40%) |
Aug 14, 2013 | 56.46 | 56.91 | 55.95 | 56.21 | 316,482 | -0.41(-0.73%) |
Aug 13, 2013 | 56.73 | 57.04 | 56.25 | 56.62 | 313,858 | -0.12(-0.21%) |
Aug 12, 2013 | 56.84 | 57.10 | 56.55 | 56.75 | 531,144 | -0.05(-0.09%) |
Aug 09, 2013 | 56.91 | 57.19 | 56.62 | 56.79 | 234,732 | -0.33(-0.58%) |
Aug 08, 2013 | 57.04 | 57.25 | 56.79 | 57.12 | 398,377 | +0.28(+0.50%) |
Aug 07, 2013 | 57.80 | 58.12 | 56.34 | 56.84 | 827,873 | -1.27(-2.19%) |
Aug 06, 2013 | 58.94 | 59.65 | 57.86 | 58.12 | 563,795 | -1.02(-1.73%) |
Aug 05, 2013 | 59.69 | 59.70 | 59.01 | 59.14 | 528,731 | -0.08(-0.14%) |
Aug 02, 2013 | 58.92 | 59.46 | 58.52 | 59.22 | 614,584 | +0.27(+0.45%) |
Aug 01, 2013 | 58.48 | 59.30 | 58.01 | 58.96 | 1,074,252 | +1.43(+2.48%) |
Jul 31, 2013 | 57.62 | 58.05 | 57.49 | 57.53 | 498,659 | +0.02(+0.03%) |
Jul 30, 2013 | 57.79 | 57.91 | 57.27 | 57.51 | 634,444 | -0.27(-0.46%) |
Jul 29, 2013 | 59.03 | 59.34 | 57.66 | 57.78 | 848,612 | -1.51(-2.54%) |
Jul 26, 2013 | 58.98 | 59.52 | 58.85 | 59.29 | 1,579,689 | +0.00(+0.00%) |
Jul 25, 2013 | 60.01 | 60.48 | 57.57 | 59.29 | 1,437,186 | -0.58(-0.97%) |
Jul 24, 2013 | 60.22 | 60.34 | 59.41 | 59.87 | 1,055,908 | -0.04(-0.07%) |
Jul 23, 2013 | 59.26 | 59.96 | 59.26 | 59.91 | 639,187 | +0.66(+1.12%) |
Jul 22, 2013 | 59.07 | 59.59 | 58.84 | 59.25 | 343,562 | +0.40(+0.69%) |
Jul 19, 2013 | 58.63 | 59.10 | 58.50 | 58.84 | 414,744 | -0.02(-0.04%) |
Jul 18, 2013 | 59.19 | 59.48 | 58.74 | 58.87 | 594,413 | -0.22(-0.37%) |
Jul 17, 2013 | 59.67 | 59.69 | 59.02 | 59.08 | 325,480 | -0.44(-0.75%) |
Jul 16, 2013 | 60.15 | 60.22 | 59.38 | 59.53 | 301,220 | -0.69(-1.14%) |
Jul 15, 2013 | 60.25 | 60.61 | 60.04 | 60.21 | 395,067 | -0.06(-0.09%) |
Jul 12, 2013 | 60.17 | 60.46 | 59.85 | 60.27 | 414,246 | +0.12(+0.20%) |
Jul 11, 2013 | 60.42 | 60.51 | 60.00 | 60.15 | 809,721 | +0.38(+0.63%) |
Jul 10, 2013 | 59.65 | 59.93 | 59.42 | 59.77 | 799,012 | +0.10(+0.16%) |
Jul 09, 2013 | 60.48 | 60.09 | 59.54 | 59.67 | 891,376 | -0.41(-0.68%) |
Jul 08, 2013 | 59.99 | 60.21 | 59.85 | 60.09 | 433,591 | +0.40(+0.66%) |
Jul 05, 2013 | 59.68 | 59.72 | 59.12 | 59.69 | 529,678 | +0.45(+0.76%) |
Jul 03, 2013 | 59.29 | 59.57 | 58.99 | 59.24 | 590,750 | -0.19(-0.31%) |
Jul 02, 2013 | 60.26 | 60.82 | 59.10 | 59.42 | 636,850 | -0.73(-1.22%) |
Jul 01, 2013 | 59.84 | 60.88 | 59.84 | 60.16 | 513,119 | +0.41(+0.69%) |
Jun 28, 2013 | 59.21 | 60.09 | 58.97 | 59.75 | 938,819 | +0.51(+0.86%) |
Jun 27, 2013 | 59.11 | 59.50 | 58.71 | 59.24 | 488,614 | +0.48(+0.82%) |
Jun 26, 2013 | 59.03 | 59.38 | 58.46 | 58.75 | 473,421 | +0.20(+0.34%) |
Jun 25, 2013 | 58.82 | 59.00 | 58.16 | 58.55 | 405,162 | +0.09(+0.15%) |
Jun 24, 2013 | 58.46 | 59.04 | 57.78 | 58.46 | 683,606 | -0.54(-0.92%) |
Jun 21, 2013 | 58.62 | 59.47 | 57.57 | 59.00 | 2,157,235 | +1.13(+1.95%) |
Jun 20, 2013 | 57.97 | 58.48 | 57.69 | 57.87 | 381,938 | -1.31(-2.22%) |
Jun 19, 2013 | 59.19 | 59.69 | 59.08 | 59.19 | 256,189 | -0.14(-0.23%) |
Jun 18, 2013 | 59.13 | 59.41 | 58.87 | 59.33 | 435,343 | +0.21(+0.35%) |
Jun 17, 2013 | 58.77 | 59.42 | 58.48 | 59.12 | 1,112,324 | +0.73(+1.24%) |
Jun 14, 2013 | 58.16 | 58.83 | 57.92 | 58.39 | 974,530 | -0.21(-0.36%) |
Jun 13, 2013 | 58.02 | 58.64 | 57.65 | 58.60 | 492,574 | +0.69(+1.18%) |
Jun 12, 2013 | 57.54 | 58.26 | 57.54 | 57.92 | 1,116,572 | +0.63(+1.10%) |
Jun 11, 2013 | 57.72 | 58.00 | 56.96 | 57.29 | 1,066,321 | -1.27(-2.18%) |
Jun 10, 2013 | 58.00 | 58.65 | 57.86 | 58.56 | 665,503 | +0.77(+1.33%) |
Jun 07, 2013 | 57.74 | 57.92 | 57.40 | 57.79 | 332,391 | +0.53(+0.93%) |
Jun 06, 2013 | 56.94 | 57.31 | 56.60 | 57.26 | 327,179 | +0.43(+0.75%) |
Jun 05, 2013 | 57.37 | 57.70 | 56.75 | 56.83 | 313,026 | -0.61(-1.07%) |
Jun 04, 2013 | 57.83 | 58.30 | 57.12 | 57.45 | 438,382 | -0.49(-0.85%) |
Jun 03, 2013 | 58.08 | 58.42 | 56.93 | 57.94 | 870,352 | -0.19(-0.33%) |
May 31, 2013 | 57.37 | 58.62 | 57.36 | 58.13 | 1,080,738 | +0.46(+0.80%) |
May 30, 2013 | 56.99 | 57.75 | 56.95 | 57.67 | 1,029,990 | +0.67(+1.17%) |
May 29, 2013 | 56.24 | 57.43 | 56.24 | 57.00 | 925,990 | +0.46(+0.81%) |
May 28, 2013 | 57.02 | 57.09 | 56.15 | 56.54 | 1,011,198 | +0.05(+0.09%) |
May 24, 2013 | 55.71 | 56.62 | 55.66 | 56.50 | 809,898 | +0.25(+0.44%) |
May 23, 2013 | 56.25 | 56.36 | 55.70 | 56.25 | 737,763 | -0.23(-0.41%) |
May 22, 2013 | 57.22 | 57.86 | 56.34 | 56.48 | 492,170 | -0.68(-1.20%) |
May 21, 2013 | 57.10 | 57.45 | 56.76 | 57.16 | 1,413,852 | -0.02(-0.03%) |
May 20, 2013 | 56.38 | 57.24 | 56.26 | 57.18 | 974,165 | +0.80(+1.41%) |
May 17, 2013 | 55.78 | 56.53 | 55.60 | 56.38 | 444,433 | +0.87(+1.57%) |
May 16, 2013 | 56.25 | 56.45 | 55.46 | 55.51 | 2,094,849 | -0.73(-1.30%) |
May 15, 2013 | 56.54 | 56.83 | 56.12 | 56.25 | 884,431 | +0.64(+1.14%) |
May 13, 2013 | 55.89 | 56.13 | 55.51 | 55.61 | 1,398,688 | -0.56(-0.99%) |
May 10, 2013 | 53.96 | 56.38 | 53.92 | 56.17 | 2,024,544 | +2.41(+4.49%) |
May 09, 2013 | 52.92 | 53.84 | 52.52 | 53.75 | 1,288,589 | +0.71(+1.34%) |
May 08, 2013 | 52.71 | 53.04 | 52.38 | 53.04 | 733,747 | -0.16(-0.30%) |
May 07, 2013 | 52.54 | 53.22 | 52.36 | 53.20 | 487,151 | +0.68(+1.30%) |
May 06, 2013 | 52.64 | 52.66 | 52.17 | 52.52 | 674,459 | -0.24(-0.46%) |
May 03, 2013 | 52.92 | 53.09 | 52.62 | 52.76 | 436,965 | +0.14(+0.26%) |
May 02, 2013 | 52.30 | 52.69 | 51.76 | 52.62 | 663,825 | +0.28(+0.54%) |
May 01, 2013 | 52.58 | 53.20 | 52.29 | 52.34 | 909,289 | -0.28(-0.54%) |
Apr 30, 2013 | 52.24 | 52.75 | 51.88 | 52.62 | 1,501,137 | +0.35(+0.68%) |
Apr 29, 2013 | 52.54 | 52.86 | 52.19 | 52.27 | 925,392 | +0.14(+0.26%) |
Apr 26, 2013 | 51.86 | 52.26 | 51.60 | 52.13 | 1,178,929 | +0.53(+1.03%) |
Apr 25, 2013 | 50.70 | 52.60 | 50.14 | 51.60 | 4,341,953 | +2.92(+6.00%) |
Apr 24, 2013 | 48.95 | 49.50 | 48.66 | 48.68 | 1,284,965 | -0.18(-0.36%) |
Apr 23, 2013 | 48.21 | 48.98 | 48.09 | 48.86 | 1,580,362 | +1.03(+2.15%) |
Apr 22, 2013 | 47.82 | 48.08 | 47.28 | 47.83 | 1,091,381 | +0.17(+0.35%) |
Apr 19, 2013 | 47.56 | 48.11 | 47.43 | 47.66 | 727,102 | +0.22(+0.46%) |
Apr 18, 2013 | 47.87 | 47.97 | 47.31 | 47.44 | 806,420 | -0.35(-0.74%) |
Apr 17, 2013 | 47.88 | 48.04 | 47.12 | 47.80 | 788,707 | -0.20(-0.42%) |
Apr 16, 2013 | 47.68 | 48.06 | 47.10 | 48.00 | 1,047,773 | +0.58(+1.22%) |
Apr 15, 2013 | 48.69 | 48.78 | 47.30 | 47.42 | 902,766 | -1.45(-2.96%) |
Apr 12, 2013 | 48.83 | 48.96 | 48.59 | 48.87 | 578,521 | +0.02(+0.05%) |
Apr 11, 2013 | 48.09 | 49.22 | 47.98 | 48.84 | 1,092,225 | +0.89(+1.86%) |
Apr 10, 2013 | 47.65 | 48.25 | 47.45 | 47.95 | 961,504 | +0.48(+1.02%) |
Apr 09, 2013 | 47.77 | 48.07 | 47.29 | 47.47 | 897,134 | -0.26(-0.54%) |
Apr 08, 2013 | 47.60 | 47.81 | 47.18 | 47.72 | 1,630,717 | +0.15(+0.32%) |
Apr 05, 2013 | 47.10 | 47.61 | 46.87 | 47.57 | 1,138,157 | +0.07(+0.15%) |
Apr 04, 2013 | 47.09 | 47.68 | 47.04 | 47.50 | 1,899,077 | +0.42(+0.89%) |
Apr 03, 2013 | 46.07 | 47.30 | 46.07 | 47.08 | 1,841,920 | +0.91(+1.97%) |
Apr 02, 2013 | 45.78 | 46.29 | 45.78 | 46.17 | 651,300 | +0.43(+0.93%) |
Apr 01, 2013 | 46.03 | 46.06 | 45.60 | 45.74 | 874,927 | -0.35(-0.75%) |
Mar 28, 2013 | 45.78 | 46.19 | 45.51 | 46.09 | 633,978 | +0.32(+0.70%) |
Mar 27, 2013 | 45.78 | 45.90 | 45.29 | 45.77 | 510,998 | -0.10(-0.21%) |
Mar 26, 2013 | 45.65 | 46.14 | 45.65 | 45.86 | 1,149,380 | -0.51(-1.09%) |
Mar 25, 2013 | 46.70 | 46.73 | 45.81 | 46.37 | 749,031 | -0.27(-0.59%) |
Mar 22, 2013 | 46.32 | 46.76 | 46.04 | 46.65 | 798,091 | +0.44(+0.96%) |
Mar 21, 2013 | 46.48 | 46.57 | 45.93 | 46.20 | 598,426 | -0.52(-1.10%) |
Mar 20, 2013 | 46.03 | 46.76 | 45.83 | 46.72 | 564,331 | +1.03(+2.25%) |
Mar 19, 2013 | 46.51 | 46.66 | 45.18 | 45.69 | 647,831 | -0.68(-1.48%) |
Mar 18, 2013 | 46.53 | 47.06 | 46.27 | 46.37 | 779,697 | -0.51(-1.08%) |
Mar 15, 2013 | 46.43 | 46.93 | 45.88 | 46.88 | 1,244,122 | +0.52(+1.13%) |
Mar 14, 2013 | 46.40 | 46.56 | 45.76 | 46.36 | 672,922 | +0.02(+0.03%) |
Mar 13, 2013 | 45.45 | 46.41 | 45.45 | 46.34 | 1,016,047 | +0.89(+1.97%) |
Mar 12, 2013 | 45.76 | 45.76 | 44.76 | 45.45 | 1,339,496 | -0.57(-1.24%) |
Mar 11, 2013 | 45.71 | 46.15 | 45.57 | 46.02 | 837,161 | +0.17(+0.37%) |
Mar 08, 2013 | 45.45 | 45.88 | 44.96 | 45.85 | 659,777 | +0.63(+1.39%) |
Mar 07, 2013 | 45.26 | 45.55 | 45.05 | 45.22 | 459,612 | +0.01(+0.02%) |
Mar 06, 2013 | 45.75 | 45.85 | 45.14 | 45.21 | 582,256 | -0.40(-0.88%) |
Mar 05, 2013 | 45.89 | 46.05 | 45.45 | 45.62 | 849,026 | -0.03(-0.07%) |
Mar 04, 2013 | 44.78 | 45.87 | 44.78 | 45.65 | 1,074,634 | +0.80(+1.78%) |
Mar 01, 2013 | 45.28 | 45.53 | 44.42 | 44.85 | 2,095,288 | -0.55(-1.21%) |
Feb 28, 2013 | 44.95 | 45.66 | 44.49 | 45.40 | 1,734,262 | +0.69(+1.55%) |
Feb 27, 2013 | 45.39 | 46.48 | 44.57 | 44.71 | 4,821,883 | -2.69(-5.67%) |
Feb 26, 2013 | 46.72 | 47.50 | 46.60 | 47.39 | 1,267,683 | +0.84(+1.82%) |
Feb 25, 2013 | 47.23 | 47.59 | 46.46 | 46.55 | 948,012 | -0.46(-0.98%) |
Feb 22, 2013 | 47.36 | 47.82 | 46.81 | 47.01 | 542,894 | -0.20(-0.43%) |
Feb 21, 2013 | 47.61 | 47.98 | 46.98 | 47.21 | 667,730 | -0.49(-1.03%) |
Feb 20, 2013 | 48.46 | 48.66 | 47.68 | 47.70 | 698,788 | -0.65(-1.35%) |
Feb 19, 2013 | 48.69 | 48.79 | 48.09 | 48.35 | 936,308 | -0.39(-0.79%) |
Feb 15, 2013 | 48.47 | 49.10 | 48.37 | 48.74 | 609,180 | +0.37(+0.77%) |
Feb 14, 2013 | 48.50 | 48.68 | 48.12 | 48.37 | 619,715 | -0.31(-0.64%) |
Feb 13, 2013 | 48.78 | 48.87 | 48.26 | 48.68 | 631,319 | +0.01(+0.02%) |
Feb 12, 2013 | 48.98 | 49.13 | 48.35 | 48.67 | 948,047 | -0.14(-0.30%) |
Feb 11, 2013 | 49.04 | 49.12 | 48.39 | 48.82 | 554,179 | -0.14(-0.30%) |
Feb 08, 2013 | 49.11 | 49.27 | 48.64 | 48.96 | 346,098 | +0.01(+0.02%) |
Feb 07, 2013 | 48.50 | 49.00 | 48.21 | 48.95 | 375,549 | +0.43(+0.88%) |
Feb 06, 2013 | 48.42 | 48.76 | 47.49 | 48.53 | 915,190 | +0.52(+1.09%) |
Feb 04, 2013 | 48.42 | 48.97 | 47.92 | 48.01 | 1,025,289 | -0.72(-1.47%) |
Feb 01, 2013 | 48.91 | 49.16 | 48.07 | 48.72 | 949,901 | +0.25(+0.51%) |
Jan 31, 2013 | 47.64 | 48.71 | 47.31 | 48.47 | 1,259,269 | +1.05(+2.22%) |
Jan 30, 2013 | 47.39 | 47.84 | 47.32 | 47.42 | 664,147 | -0.04(-0.08%) |
Jan 29, 2013 | 47.21 | 47.48 | 46.89 | 47.46 | 1,096,092 | +0.17(+0.36%) |
Jan 28, 2013 | 47.30 | 47.48 | 46.93 | 47.29 | 681,161 | +0.01(+0.02%) |
Jan 25, 2013 | 47.08 | 47.29 | 46.73 | 47.28 | 1,558,711 | +0.41(+0.88%) |
Jan 24, 2013 | 46.92 | 47.08 | 46.38 | 46.87 | 1,175,464 | -0.12(-0.26%) |
Jan 23, 2013 | 46.88 | 47.01 | 46.31 | 46.99 | 1,158,997 | -0.02(-0.03%) |
Jan 22, 2013 | 47.22 | 47.67 | 46.62 | 47.01 | 948,354 | -0.20(-0.43%) |
Jan 18, 2013 | 47.67 | 47.67 | 46.56 | 47.21 | 1,025,278 | -0.80(-1.68%) |
Jan 17, 2013 | 47.48 | 48.30 | 47.27 | 48.01 | 694,072 | +0.72(+1.53%) |
Jan 16, 2013 | 47.07 | 47.66 | 46.85 | 47.29 | 785,111 | +0.23(+0.50%) |
Jan 15, 2013 | 46.83 | 47.18 | 46.77 | 47.06 | 1,033,666 | +0.14(+0.29%) |
Jan 14, 2013 | 46.81 | 47.30 | 46.57 | 46.92 | 616,381 | +0.04(+0.09%) |
Jan 11, 2013 | 47.06 | 47.20 | 46.63 | 46.88 | 520,642 | -0.08(-0.17%) |
Jan 10, 2013 | 46.89 | 47.25 | 46.52 | 46.96 | 738,469 | +0.09(+0.19%) |
Jan 09, 2013 | 47.18 | 47.31 | 46.70 | 46.87 | 773,328 | -0.13(-0.27%) |
Jan 08, 2013 | 46.85 | 47.33 | 46.85 | 47.00 | 936,135 | -0.02(-0.05%) |
Jan 07, 2013 | 46.25 | 47.13 | 46.11 | 47.02 | 809,695 | +0.64(+1.39%) |
Jan 04, 2013 | 45.82 | 46.42 | 45.78 | 46.38 | 876,833 | +0.58(+1.27%) |
Jan 03, 2013 | 45.51 | 46.10 | 45.43 | 45.80 | 1,249,415 | +0.20(+0.44%) |
Jan 02, 2013 | 45.66 | 45.90 | 45.12 | 45.60 | 1,421,389 | +0.81(+1.82%) |
Dec 31, 2012 | 43.70 | 44.79 | 43.39 | 44.79 | 787,314 | +1.13(+2.60%) |
Dec 28, 2012 | 43.16 | 44.16 | 43.04 | 43.65 | 681,578 | +0.28(+0.65%) |
Dec 27, 2012 | 43.10 | 43.59 | 42.86 | 43.37 | 739,271 | +0.24(+0.56%) |
Dec 26, 2012 | 43.85 | 43.90 | 42.91 | 43.13 | 467,317 | -0.75(-1.71%) |
Dec 24, 2012 | 44.06 | 44.24 | 43.65 | 43.88 | 268,653 | -0.43(-0.96%) |
Dec 21, 2012 | 43.38 | 44.70 | 43.27 | 44.30 | 1,523,805 | +0.43(+0.97%) |
Dec 20, 2012 | 43.40 | 43.98 | 42.98 | 43.88 | 1,071,656 | +0.42(+0.96%) |
Dec 19, 2012 | 43.27 | 44.25 | 43.06 | 43.46 | 1,995,640 | +0.36(+0.84%) |
Dec 18, 2012 | 42.26 | 43.10 | 41.95 | 43.10 | 805,230 | +1.42(+3.42%) |
Dec 17, 2012 | 41.52 | 41.77 | 40.72 | 41.67 | 895,394 | +0.15(+0.37%) |
Dec 14, 2012 | 42.08 | 42.46 | 41.49 | 41.52 | 734,217 | -0.64(-1.53%) |
Dec 13, 2012 | 42.45 | 42.67 | 41.97 | 42.16 | 676,176 | -0.34(-0.80%) |
Dec 12, 2012 | 42.28 | 43.08 | 41.74 | 42.50 | 859,772 | +0.39(+0.94%) |
Dec 11, 2012 | 41.81 | 42.21 | 41.78 | 42.11 | 610,635 | +0.42(+1.00%) |
Dec 10, 2012 | 41.85 | 42.37 | 41.58 | 41.69 | 826,224 | -0.29(-0.69%) |
Dec 07, 2012 | 42.07 | 42.34 | 41.78 | 41.98 | 872,573 | +0.12(+0.29%) |
Dec 06, 2012 | 41.40 | 41.88 | 40.94 | 41.86 | 639,425 | +0.51(+1.25%) |
Dec 05, 2012 | 41.81 | 41.81 | 40.83 | 41.34 | 712,675 | -0.36(-0.87%) |
Dec 04, 2012 | 42.32 | 42.47 | 41.65 | 41.70 | 873,283 | -0.98(-2.30%) |
Nov 30, 2012 | 43.00 | 43.12 | 42.02 | 42.69 | 945,373 | -0.34(-0.79%) |
Nov 29, 2012 | 42.80 | 43.05 | 42.61 | 43.02 | 694,144 | +0.22(+0.51%) |
Nov 28, 2012 | 42.28 | 42.88 | 42.05 | 42.81 | 755,185 | +0.47(+1.12%) |
Nov 27, 2012 | 42.10 | 42.66 | 41.68 | 42.33 | 799,996 | +0.14(+0.34%) |
Nov 26, 2012 | 41.96 | 42.29 | 41.61 | 42.19 | 633,256 | +0.20(+0.48%) |
Nov 23, 2012 | 41.84 | 41.99 | 41.47 | 41.99 | 164,579 | +0.34(+0.81%) |
Nov 21, 2012 | 41.50 | 41.86 | 41.25 | 41.65 | 689,173 | +0.15(+0.37%) |
Nov 20, 2012 | 41.82 | 42.11 | 41.37 | 41.49 | 606,673 | -0.37(-0.88%) |
Nov 19, 2012 | 41.44 | 42.15 | 41.44 | 41.86 | 477,724 | +0.60(+1.44%) |
Nov 16, 2012 | 40.32 | 41.48 | 40.27 | 41.27 | 781,129 | +0.79(+1.95%) |
Nov 15, 2012 | 40.24 | 40.66 | 39.93 | 40.48 | 951,951 | -0.31(-0.77%) |
Nov 14, 2012 | 41.46 | 41.46 | 40.50 | 40.79 | 729,701 | -0.42(-1.02%) |
Nov 13, 2012 | 40.88 | 41.49 | 40.71 | 41.21 | 1,645,532 | +0.22(+0.53%) |
Nov 12, 2012 | 41.77 | 41.85 | 40.92 | 41.00 | 425,726 | -0.59(-1.41%) |
Nov 09, 2012 | 41.31 | 42.09 | 40.38 | 41.58 | 888,264 | +0.07(+0.17%) |
Nov 08, 2012 | 42.61 | 42.69 | 41.49 | 41.51 | 759,986 | -1.07(-2.51%) |
Nov 07, 2012 | 43.43 | 43.43 | 42.58 | 42.58 | 380,420 | -1.24(-2.83%) |
Nov 06, 2012 | 43.40 | 43.85 | 43.13 | 43.82 | 756,708 | +0.60(+1.38%) |
Nov 05, 2012 | 43.15 | 43.83 | 43.14 | 43.22 | 642,444 | -0.27(-0.61%) |
Nov 02, 2012 | 44.26 | 44.38 | 43.48 | 43.49 | 496,649 | -0.66(-1.49%) |
Nov 01, 2012 | 43.75 | 44.34 | 43.51 | 44.15 | 1,070,198 | +0.64(+1.48%) |
Oct 31, 2012 | 43.78 | 43.91 | 42.84 | 43.51 | 837,997 | -0.32(-0.73%) |
Oct 26, 2012 | 44.52 | 43.83 | 43.83 | 43.83 | 787,542 | -0.64(-1.45%) |
Oct 25, 2012 | 45.15 | 45.15 | 43.06 | 44.47 | 2,438,476 | +1.80(+4.22%) |
Oct 24, 2012 | 42.75 | 42.82 | 42.23 | 42.67 | 1,570,874 | +0.03(+0.08%) |
Oct 23, 2012 | 42.07 | 42.70 | 41.58 | 42.64 | 1,050,964 | +0.41(+0.97%) |
Oct 19, 2012 | 42.35 | 42.56 | 41.72 | 42.23 | 1,063,656 | -0.26(-0.61%) |
Oct 18, 2012 | 42.64 | 42.73 | 42.32 | 42.48 | 1,082,746 | -0.16(-0.38%) |
Oct 17, 2012 | 42.88 | 42.92 | 42.56 | 42.65 | 937,668 | -0.13(-0.30%) |
Oct 16, 2012 | 42.65 | 43.04 | 42.64 | 42.77 | 567,128 | +0.17(+0.40%) |
Oct 15, 2012 | 42.48 | 42.95 | 42.45 | 42.61 | 614,392 | +0.16(+0.38%) |
Oct 12, 2012 | 42.18 | 42.45 | 42.05 | 42.44 | 536,750 | +0.30(+0.71%) |
Oct 11, 2012 | 42.65 | 42.84 | 42.15 | 42.15 | 778,110 | -0.10(-0.23%) |
Oct 10, 2012 | 42.83 | 42.94 | 42.09 | 42.24 | 632,589 | -0.31(-0.72%) |
Oct 09, 2012 | 43.40 | 43.49 | 42.52 | 42.55 | 744,300 | -0.90(-2.07%) |
Oct 08, 2012 | 43.44 | 43.81 | 43.34 | 43.45 | 314,672 | -0.11(-0.26%) |
Oct 05, 2012 | 43.94 | 44.04 | 43.43 | 43.56 | 442,115 | -0.10(-0.22%) |
Oct 04, 2012 | 43.51 | 43.74 | 43.12 | 43.66 | 474,318 | +0.19(+0.43%) |
Oct 03, 2012 | 43.47 | 43.95 | 43.00 | 43.47 | 1,130,284 | -0.02(-0.04%) |
Oct 02, 2012 | 43.70 | 43.78 | 43.29 | 43.49 | 566,397 | -0.10(-0.24%) |
Oct 01, 2012 | 43.34 | 44.00 | 42.85 | 43.60 | 768,080 | +0.27(+0.61%) |
Sep 28, 2012 | 43.78 | 43.86 | 42.52 | 43.33 | 1,703,677 | -1.10(-2.48%) |
Sep 27, 2012 | 44.25 | 44.69 | 43.80 | 44.43 | 373,530 | +0.27(+0.60%) |
Sep 26, 2012 | 43.99 | 44.21 | 43.14 | 44.17 | 366,569 | +0.28(+0.64%) |
Sep 25, 2012 | 44.61 | 45.02 | 43.87 | 43.88 | 495,685 | -0.60(-1.36%) |
Sep 24, 2012 | 44.45 | 44.84 | 44.21 | 44.49 | 310,836 | -0.14(-0.31%) |
Sep 21, 2012 | 45.04 | 45.09 | 44.48 | 44.63 | 585,022 | -0.17(-0.38%) |
Sep 20, 2012 | 44.74 | 45.08 | 44.02 | 44.79 | 371,163 | -0.22(-0.48%) |
Sep 19, 2012 | 45.07 | 45.29 | 44.65 | 45.01 | 303,074 | +0.02(+0.05%) |
Sep 18, 2012 | 45.53 | 45.53 | 44.62 | 44.99 | 354,810 | -0.57(-1.25%) |
Sep 17, 2012 | 45.54 | 45.72 | 45.15 | 45.56 | 329,412 | +0.02(+0.04%) |
Sep 14, 2012 | 45.77 | 46.06 | 45.54 | 45.54 | 666,099 | -0.20(-0.44%) |
Sep 13, 2012 | 45.48 | 46.33 | 45.32 | 45.74 | 775,399 | +0.20(+0.44%) |
Sep 12, 2012 | 45.55 | 45.93 | 45.13 | 45.54 | 527,856 | +0.02(+0.04%) |
Sep 11, 2012 | 45.66 | 45.86 | 45.27 | 45.53 | 461,739 | -0.19(-0.42%) |
Sep 10, 2012 | 45.53 | 45.96 | 45.47 | 45.72 | 651,726 | +0.03(+0.07%) |
Sep 07, 2012 | 45.88 | 46.34 | 45.54 | 45.69 | 567,006 | -0.54(-1.17%) |
Sep 06, 2012 | 45.70 | 46.37 | 45.68 | 46.23 | 532,588 | +0.70(+1.54%) |
Sep 05, 2012 | 45.85 | 46.03 | 45.41 | 45.53 | 1,071,557 | +0.06(+0.12%) |