Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.00 | 52.24 | 51.49 | 51.61 | 0 | -0.40(-0.76%) |
Aug 29, 2013 | 51.03 | 52.23 | 51.01 | 52.01 | 0 | +0.99(+1.94%) |
Aug 28, 2013 | 50.83 | 51.27 | 50.65 | 51.02 | 164,300 | +0.14(+0.28%) |
Aug 27, 2013 | 51.04 | 51.32 | 50.45 | 50.88 | 570,027 | -0.94(-1.82%) |
Aug 26, 2013 | 51.80 | 52.05 | 51.53 | 51.82 | 178,016 | +0.20(+0.38%) |
Aug 23, 2013 | 51.82 | 52.14 | 51.10 | 51.62 | 0 | -0.09(-0.18%) |
Aug 22, 2013 | 51.05 | 51.92 | 50.93 | 51.71 | 0 | +0.78(+1.54%) |
Aug 21, 2013 | 50.73 | 51.25 | 50.52 | 50.93 | 0 | -0.06(-0.11%) |
Aug 20, 2013 | 50.83 | 51.19 | 50.54 | 50.98 | 282,797 | +0.20(+0.39%) |
Aug 19, 2013 | 50.79 | 51.03 | 50.41 | 50.79 | 251,980 | -0.28(-0.55%) |
Aug 16, 2013 | 50.60 | 51.27 | 50.60 | 51.07 | 0 | +0.40(+0.78%) |
Aug 15, 2013 | 50.94 | 50.96 | 50.30 | 50.67 | 365,270 | -0.83(-1.62%) |
Aug 14, 2013 | 51.85 | 51.90 | 51.40 | 51.50 | 382,708 | -0.25(-0.48%) |
Aug 13, 2013 | 51.63 | 52.34 | 51.42 | 51.75 | 435,460 | +0.21(+0.42%) |
Aug 12, 2013 | 50.58 | 51.88 | 50.58 | 51.54 | 415,653 | +0.64(+1.25%) |
Aug 09, 2013 | 50.13 | 51.22 | 50.03 | 50.90 | 370,108 | +0.57(+1.13%) |
Aug 08, 2013 | 49.58 | 50.38 | 49.56 | 50.33 | 256,140 | +0.82(+1.65%) |
Aug 07, 2013 | 49.66 | 49.75 | 49.13 | 49.51 | 393,837 | -0.23(-0.46%) |
Aug 06, 2013 | 50.21 | 50.51 | 49.56 | 49.75 | 235,668 | -0.52(-1.03%) |
Aug 05, 2013 | 50.06 | 50.55 | 49.83 | 50.27 | 273,843 | -0.07(-0.15%) |
Aug 02, 2013 | 49.45 | 50.34 | 49.34 | 50.34 | 448,650 | +0.58(+1.16%) |
Aug 01, 2013 | 49.12 | 50.05 | 49.01 | 49.76 | 897,594 | +1.03(+2.12%) |
Jul 31, 2013 | 48.75 | 49.23 | 48.49 | 48.73 | 0 | +0.17(+0.36%) |
Jul 30, 2013 | 48.16 | 49.13 | 47.66 | 48.56 | 0 | +0.88(+1.85%) |
Jul 29, 2013 | 49.52 | 50.36 | 46.84 | 47.67 | 0 | -2.62(-5.22%) |
Jul 26, 2013 | 49.85 | 50.49 | 49.75 | 50.30 | 0 | +0.26(+0.53%) |
Jul 25, 2013 | 49.78 | 50.31 | 49.66 | 50.03 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 50.54 | 50.89 | 49.94 | 50.02 | 0 | -0.50(-0.98%) |
Jul 23, 2013 | 51.23 | 51.61 | 50.33 | 50.51 | 0 | -0.59(-1.15%) |
Jul 22, 2013 | 50.45 | 51.23 | 49.93 | 51.10 | 0 | +1.17(+2.35%) |
Jul 19, 2013 | 49.73 | 50.01 | 49.57 | 49.93 | 0 | +0.07(+0.13%) |
Jul 18, 2013 | 50.11 | 50.43 | 49.73 | 49.86 | 0 | -0.26(-0.51%) |
Jul 17, 2013 | 50.82 | 50.93 | 50.03 | 50.12 | 268,086 | -0.38(-0.75%) |
Jul 16, 2013 | 51.40 | 51.54 | 50.45 | 50.50 | 0 | -0.91(-1.77%) |
Jul 15, 2013 | 51.83 | 52.10 | 51.22 | 51.40 | 0 | -0.43(-0.83%) |
Jul 12, 2013 | 51.01 | 52.24 | 50.85 | 51.83 | 0 | +0.86(+1.68%) |
Jul 11, 2013 | 51.01 | 51.01 | 50.50 | 50.98 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.03 | 50.50 | 49.52 | 50.38 | 0 | +0.43(+0.86%) |
Jul 09, 2013 | 49.91 | 50.00 | 49.31 | 49.95 | 0 | +0.47(+0.95%) |
Jul 08, 2013 | 49.63 | 49.91 | 49.36 | 49.48 | 0 | +0.06(+0.12%) |
Jul 05, 2013 | 48.66 | 49.44 | 48.38 | 49.42 | 0 | +1.13(+2.34%) |
Jul 03, 2013 | 48.64 | 48.78 | 48.11 | 48.29 | 0 | -0.31(-0.63%) |
Jul 02, 2013 | 48.88 | 49.57 | 48.13 | 48.60 | 0 | -0.44(-0.89%) |
Jul 01, 2013 | 47.63 | 49.23 | 47.55 | 49.04 | 0 | +1.77(+3.74%) |
Jun 28, 2013 | 46.93 | 47.59 | 46.93 | 47.27 | 805,805 | +0.18(+0.39%) |
Jun 27, 2013 | 46.44 | 47.19 | 46.44 | 47.09 | 0 | +0.92(+2.00%) |
Jun 26, 2013 | 46.20 | 46.20 | 45.49 | 46.16 | 0 | +0.51(+1.12%) |
Jun 25, 2013 | 45.30 | 45.90 | 45.02 | 45.65 | 0 | +0.71(+1.57%) |
Jun 24, 2013 | 44.94 | 45.30 | 44.54 | 44.94 | 0 | -0.74(-1.62%) |
Jun 21, 2013 | 46.05 | 46.53 | 45.51 | 45.68 | 584,890 | -0.20(-0.43%) |
Jun 20, 2013 | 47.58 | 47.83 | 45.86 | 45.88 | 0 | -2.22(-4.62%) |
Jun 19, 2013 | 48.77 | 48.95 | 48.03 | 48.10 | 0 | -0.75(-1.53%) |
Jun 18, 2013 | 48.44 | 48.94 | 48.20 | 48.85 | 0 | +0.53(+1.09%) |
Jun 17, 2013 | 48.72 | 48.75 | 47.86 | 48.32 | 0 | -0.05(-0.10%) |
Jun 14, 2013 | 48.83 | 49.02 | 48.13 | 48.37 | 0 | -0.48(-0.98%) |
Jun 13, 2013 | 47.64 | 48.97 | 47.18 | 48.85 | 271,119 | +1.20(+2.52%) |
Jun 12, 2013 | 48.75 | 48.75 | 47.57 | 47.65 | 231,791 | -0.75(-1.55%) |
Jun 11, 2013 | 48.64 | 49.33 | 48.31 | 48.40 | 262,777 | -0.87(-1.77%) |
Jun 10, 2013 | 49.06 | 49.54 | 48.93 | 49.27 | 0 | -0.08(-0.17%) |
Jun 07, 2013 | 48.76 | 49.58 | 48.66 | 49.35 | 0 | +0.82(+1.69%) |
Jun 06, 2013 | 47.90 | 48.59 | 47.67 | 48.53 | 0 | +0.62(+1.29%) |
Jun 05, 2013 | 48.66 | 48.83 | 47.71 | 47.91 | 0 | -0.95(-1.94%) |
Jun 04, 2013 | 49.05 | 49.52 | 48.63 | 48.86 | 0 | -0.32(-0.65%) |
Jun 03, 2013 | 49.31 | 49.47 | 48.61 | 49.18 | 475,156 | +0.00(+0.00%) |
May 31, 2013 | 49.25 | 49.82 | 49.00 | 49.18 | 323,406 | -0.17(-0.35%) |
May 30, 2013 | 49.06 | 49.48 | 48.99 | 49.35 | 0 | +0.32(+0.65%) |
May 29, 2013 | 48.60 | 49.27 | 48.48 | 49.03 | 288,956 | +0.07(+0.15%) |
May 28, 2013 | 48.88 | 49.08 | 48.56 | 48.96 | 268,456 | +0.58(+1.21%) |
May 24, 2013 | 48.34 | 48.64 | 47.72 | 48.37 | 0 | -0.11(-0.22%) |
May 23, 2013 | 48.05 | 48.52 | 47.70 | 48.48 | 0 | +0.14(+0.29%) |
May 22, 2013 | 48.92 | 49.11 | 48.02 | 48.34 | 0 | -0.58(-1.19%) |
May 21, 2013 | 48.67 | 49.09 | 48.60 | 48.92 | 0 | +0.36(+0.75%) |
May 20, 2013 | 48.34 | 48.97 | 48.34 | 48.56 | 0 | +0.18(+0.37%) |
May 17, 2013 | 48.14 | 48.50 | 48.02 | 48.38 | 0 | +0.37(+0.77%) |
May 16, 2013 | 48.05 | 48.51 | 47.80 | 48.01 | 366,266 | -0.07(-0.15%) |
May 15, 2013 | 47.42 | 48.22 | 47.35 | 48.09 | 0 | +1.10(+2.35%) |
May 13, 2013 | 46.98 | 47.30 | 46.59 | 46.98 | 0 | +0.01(+0.02%) |
May 10, 2013 | 46.10 | 47.02 | 46.10 | 46.98 | 0 | +0.81(+1.75%) |
May 09, 2013 | 45.94 | 46.49 | 45.64 | 46.17 | 0 | +0.23(+0.50%) |
May 08, 2013 | 45.08 | 46.10 | 44.98 | 45.94 | 0 | +0.66(+1.45%) |
May 07, 2013 | 44.50 | 45.30 | 44.41 | 45.28 | 0 | +0.78(+1.76%) |
May 06, 2013 | 44.09 | 44.73 | 44.05 | 44.50 | 0 | +0.42(+0.95%) |
May 03, 2013 | 43.12 | 44.09 | 42.62 | 44.08 | 0 | +1.46(+3.44%) |
May 02, 2013 | 42.51 | 42.79 | 42.16 | 42.62 | 0 | +0.16(+0.39%) |
May 01, 2013 | 43.15 | 43.41 | 42.39 | 42.45 | 0 | -0.94(-2.16%) |
Apr 30, 2013 | 43.37 | 43.44 | 42.77 | 43.39 | 587,701 | +0.12(+0.28%) |
Apr 29, 2013 | 43.09 | 43.46 | 42.76 | 43.27 | 459,705 | +0.41(+0.96%) |
Apr 26, 2013 | 43.23 | 43.27 | 42.53 | 42.86 | 522,605 | -0.41(-0.95%) |
Apr 25, 2013 | 43.13 | 43.64 | 43.01 | 43.27 | 400,552 | +0.31(+0.73%) |
Apr 24, 2013 | 43.47 | 43.60 | 42.64 | 42.95 | 0 | -0.51(-1.17%) |
Apr 23, 2013 | 42.53 | 45.06 | 42.53 | 43.46 | 1,143,680 | +1.27(+3.02%) |
Apr 22, 2013 | 41.74 | 42.24 | 41.14 | 42.19 | 506,019 | +0.49(+1.16%) |
Apr 19, 2013 | 41.88 | 42.35 | 41.39 | 41.70 | 278,619 | +0.01(+0.02%) |
Apr 18, 2013 | 41.72 | 42.07 | 41.42 | 41.70 | 360,990 | +0.08(+0.20%) |
Apr 17, 2013 | 42.07 | 42.07 | 41.07 | 41.61 | 441,530 | -0.68(-1.61%) |
Apr 16, 2013 | 42.07 | 42.44 | 41.80 | 42.30 | 298,496 | +0.56(+1.34%) |
Apr 15, 2013 | 43.25 | 43.25 | 41.59 | 41.74 | 609,423 | -1.69(-3.88%) |
Apr 12, 2013 | 44.75 | 45.12 | 43.12 | 43.42 | 630,549 | -1.73(-3.83%) |
Apr 11, 2013 | 44.38 | 45.23 | 44.27 | 45.15 | 485,781 | +0.66(+1.48%) |
Apr 10, 2013 | 44.11 | 44.54 | 43.85 | 44.49 | 414,142 | +0.50(+1.14%) |
Apr 09, 2013 | 44.05 | 44.29 | 43.58 | 43.99 | 411,562 | +0.12(+0.28%) |
Apr 08, 2013 | 43.66 | 44.32 | 43.55 | 43.87 | 433,225 | +0.12(+0.26%) |
Apr 05, 2013 | 42.70 | 43.77 | 42.44 | 43.75 | 486,435 | +0.72(+1.66%) |
Apr 04, 2013 | 42.67 | 43.27 | 42.54 | 43.04 | 964,829 | +0.36(+0.85%) |
Apr 03, 2013 | 42.95 | 43.19 | 42.20 | 42.67 | 900,770 | -0.13(-0.31%) |
Apr 02, 2013 | 43.68 | 44.11 | 42.58 | 42.81 | 768,426 | -0.80(-1.83%) |
Apr 01, 2013 | 44.57 | 44.82 | 43.42 | 43.60 | 780,498 | -0.95(-2.14%) |
Mar 28, 2013 | 44.74 | 44.79 | 44.17 | 44.56 | 648,036 | -0.12(-0.28%) |
Mar 27, 2013 | 44.81 | 44.82 | 43.97 | 44.68 | 609,371 | -0.51(-1.13%) |
Mar 26, 2013 | 45.11 | 45.31 | 44.71 | 45.19 | 601,226 | +0.16(+0.35%) |
Mar 25, 2013 | 45.67 | 45.82 | 44.69 | 45.03 | 559,987 | -0.43(-0.96%) |
Mar 22, 2013 | 45.56 | 45.71 | 44.49 | 45.47 | 632,785 | +0.02(+0.04%) |
Mar 21, 2013 | 46.79 | 47.18 | 45.33 | 45.45 | 669,154 | -1.55(-3.30%) |
Mar 20, 2013 | 46.44 | 47.03 | 46.03 | 47.00 | 251,755 | +0.72(+1.56%) |
Mar 19, 2013 | 46.52 | 46.89 | 45.80 | 46.28 | 231,434 | -0.13(-0.28%) |
Mar 18, 2013 | 46.47 | 46.67 | 46.05 | 46.41 | 356,893 | -0.06(-0.12%) |
Mar 15, 2013 | 46.30 | 46.72 | 46.13 | 46.47 | 752,097 | +0.07(+0.14%) |
Mar 14, 2013 | 47.12 | 47.12 | 46.09 | 46.40 | 523,493 | -0.56(-1.19%) |
Mar 13, 2013 | 46.98 | 47.22 | 46.65 | 46.96 | 238,321 | +0.00(+0.00%) |
Mar 12, 2013 | 46.62 | 47.06 | 46.62 | 46.96 | 229,423 | +0.11(+0.23%) |
Mar 11, 2013 | 46.83 | 46.94 | 46.50 | 46.85 | 190,187 | -0.05(-0.10%) |
Mar 08, 2013 | 46.34 | 46.90 | 46.13 | 46.90 | 207,579 | +0.89(+1.94%) |
Mar 07, 2013 | 46.12 | 46.22 | 45.87 | 46.01 | 167,121 | +0.04(+0.09%) |
Mar 06, 2013 | 45.94 | 46.27 | 45.71 | 45.97 | 276,407 | -0.04(-0.09%) |
Mar 05, 2013 | 45.47 | 46.10 | 45.34 | 46.01 | 327,771 | +0.49(+1.08%) |
Mar 04, 2013 | 45.44 | 45.56 | 44.76 | 45.52 | 253,259 | -0.02(-0.05%) |
Mar 01, 2013 | 45.70 | 45.85 | 44.76 | 45.54 | 474,868 | -0.39(-0.84%) |
Feb 28, 2013 | 45.95 | 46.37 | 45.83 | 45.93 | 346,575 | +0.20(+0.43%) |
Feb 27, 2013 | 44.85 | 45.96 | 44.85 | 45.73 | 243,840 | +0.84(+1.86%) |
Feb 26, 2013 | 44.78 | 45.18 | 44.18 | 44.90 | 374,510 | +0.46(+1.03%) |
Feb 25, 2013 | 45.90 | 46.05 | 44.43 | 44.44 | 275,663 | -1.38(-3.02%) |
Feb 22, 2013 | 45.31 | 45.89 | 44.39 | 45.82 | 301,655 | +0.68(+1.51%) |
Feb 21, 2013 | 45.69 | 45.75 | 44.96 | 45.14 | 398,198 | -0.49(-1.08%) |
Feb 20, 2013 | 46.22 | 46.34 | 45.58 | 45.63 | 394,109 | -0.79(-1.69%) |
Feb 19, 2013 | 45.77 | 46.52 | 45.66 | 46.42 | 478,608 | +0.61(+1.32%) |
Feb 15, 2013 | 45.73 | 45.83 | 45.24 | 45.81 | 297,197 | +0.26(+0.58%) |
Feb 14, 2013 | 45.61 | 45.81 | 45.48 | 45.55 | 549,493 | -0.11(-0.23%) |
Feb 13, 2013 | 45.07 | 45.73 | 45.00 | 45.66 | 513,517 | +0.61(+1.35%) |
Feb 12, 2013 | 44.99 | 45.27 | 44.94 | 45.05 | 327,951 | -0.01(-0.02%) |
Feb 11, 2013 | 45.03 | 45.36 | 44.87 | 45.06 | 197,606 | +0.09(+0.20%) |
Feb 08, 2013 | 44.49 | 45.09 | 44.49 | 44.97 | 267,929 | +0.60(+1.35%) |
Feb 07, 2013 | 44.38 | 44.51 | 43.98 | 44.37 | 286,833 | +0.02(+0.04%) |
Feb 06, 2013 | 44.17 | 44.42 | 44.00 | 44.35 | 451,541 | +0.43(+0.97%) |
Feb 04, 2013 | 44.19 | 44.26 | 43.85 | 43.93 | 355,899 | -0.36(-0.81%) |
Feb 01, 2013 | 44.36 | 44.41 | 44.03 | 44.29 | 605,748 | +0.10(+0.22%) |
Jan 31, 2013 | 44.08 | 44.76 | 43.88 | 44.19 | 1,036,531 | +0.16(+0.37%) |
Jan 30, 2013 | 44.31 | 44.35 | 43.85 | 44.03 | 398,951 | -0.36(-0.81%) |
Jan 29, 2013 | 43.61 | 44.44 | 43.26 | 44.39 | 425,499 | +0.76(+1.75%) |
Jan 28, 2013 | 43.77 | 44.00 | 42.83 | 43.63 | 440,710 | -0.24(-0.54%) |
Jan 25, 2013 | 43.32 | 43.99 | 43.31 | 43.86 | 654,432 | +0.57(+1.33%) |
Jan 24, 2013 | 42.68 | 43.33 | 42.68 | 43.29 | 413,111 | +0.44(+1.03%) |
Jan 23, 2013 | 42.71 | 42.99 | 42.59 | 42.85 | 230,407 | +0.16(+0.38%) |
Jan 22, 2013 | 42.36 | 42.68 | 41.99 | 42.68 | 240,181 | +0.33(+0.77%) |
Jan 18, 2013 | 42.79 | 43.01 | 42.21 | 42.36 | 267,368 | -0.26(-0.62%) |
Jan 17, 2013 | 42.21 | 42.75 | 42.09 | 42.62 | 192,275 | +0.66(+1.56%) |
Jan 16, 2013 | 41.69 | 42.04 | 41.49 | 41.96 | 225,881 | +0.10(+0.23%) |
Jan 15, 2013 | 41.52 | 41.94 | 41.52 | 41.86 | 308,698 | +0.06(+0.14%) |
Jan 14, 2013 | 41.94 | 41.99 | 41.58 | 41.81 | 142,348 | -0.19(-0.45%) |
Jan 11, 2013 | 41.60 | 42.14 | 41.50 | 41.99 | 288,926 | +0.31(+0.75%) |
Jan 10, 2013 | 42.19 | 42.31 | 41.32 | 41.68 | 309,548 | -0.38(-0.90%) |
Jan 09, 2013 | 41.58 | 42.09 | 41.40 | 42.06 | 374,277 | +0.55(+1.32%) |
Jan 08, 2013 | 41.92 | 42.03 | 41.21 | 41.51 | 226,957 | -0.27(-0.65%) |
Jan 07, 2013 | 41.81 | 41.94 | 41.54 | 41.78 | 285,254 | -0.09(-0.22%) |
Jan 04, 2013 | 41.50 | 42.05 | 41.41 | 41.87 | 374,355 | +0.46(+1.10%) |
Jan 03, 2013 | 40.85 | 41.70 | 40.85 | 41.41 | 424,843 | +0.52(+1.27%) |
Jan 02, 2013 | 40.94 | 40.99 | 39.86 | 40.90 | 589,944 | +1.03(+2.59%) |
Dec 31, 2012 | 39.41 | 39.98 | 39.17 | 39.86 | 324,112 | +0.59(+1.50%) |
Dec 28, 2012 | 39.00 | 39.58 | 39.00 | 39.27 | 267,883 | -0.11(-0.27%) |
Dec 27, 2012 | 39.63 | 39.70 | 38.86 | 39.38 | 281,972 | -0.11(-0.27%) |
Dec 26, 2012 | 39.79 | 39.88 | 39.31 | 39.49 | 543,931 | -0.30(-0.74%) |
Dec 24, 2012 | 40.04 | 40.15 | 39.48 | 39.78 | 126,955 | -0.19(-0.47%) |
Dec 21, 2012 | 39.09 | 39.97 | 38.59 | 39.97 | 1,516,833 | -0.08(-0.20%) |
Dec 20, 2012 | 39.59 | 40.11 | 39.32 | 40.05 | 309,581 | +0.42(+1.05%) |
Dec 19, 2012 | 40.01 | 40.10 | 39.42 | 39.63 | 376,085 | -0.21(-0.53%) |
Dec 18, 2012 | 39.41 | 39.99 | 39.41 | 39.85 | 405,053 | +0.37(+0.93%) |
Dec 17, 2012 | 39.45 | 39.51 | 38.98 | 39.48 | 329,950 | +0.25(+0.65%) |
Dec 14, 2012 | 39.07 | 39.31 | 38.79 | 39.23 | 437,825 | -0.03(-0.08%) |
Dec 13, 2012 | 39.30 | 39.54 | 38.99 | 39.26 | 422,523 | -0.05(-0.13%) |
Dec 12, 2012 | 39.27 | 39.66 | 39.06 | 39.31 | 581,494 | +0.18(+0.46%) |
Dec 11, 2012 | 39.17 | 39.30 | 38.72 | 39.13 | 448,011 | +0.11(+0.27%) |
Dec 10, 2012 | 38.71 | 39.16 | 38.51 | 39.02 | 334,606 | +0.24(+0.63%) |
Dec 07, 2012 | 38.83 | 39.09 | 38.38 | 38.78 | 367,998 | +0.11(+0.30%) |
Dec 06, 2012 | 38.67 | 38.95 | 38.51 | 38.66 | 324,763 | +0.00(+0.00%) |
Dec 05, 2012 | 38.47 | 38.92 | 38.27 | 38.66 | 510,084 | +0.21(+0.55%) |
Dec 04, 2012 | 38.33 | 38.60 | 37.94 | 38.45 | 599,301 | -0.32(-0.82%) |
Nov 30, 2012 | 38.52 | 38.78 | 38.17 | 38.77 | 627,532 | +0.36(+0.93%) |
Nov 29, 2012 | 38.23 | 38.47 | 37.86 | 38.41 | 303,079 | +0.53(+1.40%) |
Nov 28, 2012 | 37.50 | 37.97 | 36.98 | 37.88 | 285,057 | +0.19(+0.50%) |
Nov 27, 2012 | 37.66 | 38.07 | 37.50 | 37.69 | 330,706 | +0.10(+0.26%) |
Nov 26, 2012 | 37.48 | 37.90 | 37.21 | 37.59 | 305,692 | -0.07(-0.17%) |
Nov 23, 2012 | 37.13 | 37.67 | 36.72 | 37.66 | 124,717 | +0.59(+1.58%) |
Nov 21, 2012 | 37.04 | 37.10 | 36.74 | 37.07 | 225,840 | +0.03(+0.09%) |
Nov 20, 2012 | 36.46 | 37.06 | 36.26 | 37.04 | 343,402 | +0.54(+1.48%) |
Nov 19, 2012 | 36.16 | 36.57 | 35.97 | 36.50 | 391,112 | +0.83(+2.33%) |
Nov 16, 2012 | 35.64 | 35.79 | 35.28 | 35.67 | 472,495 | +0.17(+0.48%) |
Nov 15, 2012 | 35.33 | 35.74 | 35.28 | 35.50 | 543,015 | +0.02(+0.05%) |
Nov 14, 2012 | 36.01 | 36.08 | 35.42 | 35.48 | 514,531 | -0.38(-1.07%) |
Nov 13, 2012 | 35.50 | 36.26 | 35.50 | 35.86 | 323,019 | +0.07(+0.18%) |
Nov 12, 2012 | 35.80 | 35.83 | 35.50 | 35.80 | 333,744 | +0.18(+0.50%) |
Nov 09, 2012 | 34.94 | 36.01 | 34.94 | 35.62 | 734,435 | +0.48(+1.37%) |
Nov 08, 2012 | 35.92 | 36.25 | 35.14 | 35.14 | 722,726 | -0.70(-1.96%) |
Nov 07, 2012 | 36.68 | 36.92 | 35.63 | 35.84 | 697,044 | -1.37(-3.68%) |
Nov 06, 2012 | 36.86 | 37.51 | 36.35 | 37.21 | 922,853 | +0.86(+2.36%) |
Nov 05, 2012 | 35.08 | 36.52 | 35.08 | 36.35 | 579,531 | +1.13(+3.22%) |
Nov 02, 2012 | 35.96 | 36.30 | 35.15 | 35.22 | 601,559 | -0.59(-1.64%) |
Nov 01, 2012 | 35.85 | 36.28 | 34.25 | 35.81 | 1,055,329 | +0.42(+1.18%) |
Oct 31, 2012 | 33.05 | 37.67 | 33.00 | 35.39 | 2,102,297 | +3.57(+11.20%) |
Oct 26, 2012 | 32.02 | 31.82 | 31.82 | 31.82 | 372,424 | -0.16(-0.51%) |
Oct 25, 2012 | 32.27 | 32.27 | 31.82 | 31.99 | 542,655 | +0.01(+0.03%) |
Oct 24, 2012 | 32.53 | 32.75 | 31.92 | 31.98 | 399,186 | -0.47(-1.43%) |
Oct 23, 2012 | 32.07 | 32.49 | 31.68 | 32.44 | 351,211 | -0.03(-0.10%) |
Oct 19, 2012 | 33.28 | 33.36 | 32.35 | 32.48 | 658,732 | -1.01(-3.02%) |
Oct 18, 2012 | 33.15 | 34.07 | 33.15 | 33.49 | 598,975 | +0.29(+0.89%) |
Oct 17, 2012 | 33.04 | 33.48 | 32.68 | 33.20 | 700,263 | +0.21(+0.64%) |
Oct 16, 2012 | 32.22 | 33.04 | 32.11 | 32.98 | 468,400 | +0.91(+2.82%) |
Oct 15, 2012 | 31.82 | 32.13 | 31.53 | 32.08 | 356,410 | +0.37(+1.16%) |
Oct 12, 2012 | 31.52 | 31.87 | 31.50 | 31.71 | 480,062 | +0.16(+0.49%) |
Oct 11, 2012 | 31.52 | 31.82 | 31.38 | 31.55 | 682,662 | +0.35(+1.12%) |
Oct 10, 2012 | 31.10 | 31.54 | 31.01 | 31.20 | 612,557 | -0.02(-0.05%) |
Oct 09, 2012 | 31.32 | 31.52 | 30.71 | 31.22 | 705,162 | -0.16(-0.49%) |
Oct 08, 2012 | 31.73 | 31.73 | 31.28 | 31.38 | 297,880 | -0.41(-1.28%) |
Oct 05, 2012 | 31.79 | 32.31 | 31.60 | 31.78 | 348,919 | +0.16(+0.49%) |
Oct 04, 2012 | 31.45 | 31.72 | 31.17 | 31.63 | 319,502 | +0.29(+0.94%) |
Oct 03, 2012 | 31.58 | 31.58 | 30.93 | 31.33 | 375,386 | +0.24(+0.79%) |
Oct 02, 2012 | 31.31 | 31.36 | 30.90 | 31.09 | 544,890 | -0.17(-0.55%) |
Oct 01, 2012 | 31.87 | 31.96 | 31.06 | 31.26 | 1,364,232 | -0.60(-1.90%) |
Sep 28, 2012 | 31.50 | 32.03 | 31.47 | 31.86 | 384,624 | +0.21(+0.67%) |
Sep 27, 2012 | 31.67 | 31.71 | 31.27 | 31.65 | 452,456 | +0.27(+0.86%) |
Sep 26, 2012 | 31.63 | 31.81 | 30.87 | 31.38 | 571,647 | -0.29(-0.93%) |
Sep 25, 2012 | 32.75 | 32.75 | 31.67 | 31.68 | 636,929 | -0.97(-2.96%) |
Sep 24, 2012 | 33.04 | 33.30 | 32.60 | 32.64 | 385,102 | -0.51(-1.54%) |
Sep 21, 2012 | 33.38 | 33.44 | 32.82 | 33.16 | 856,454 | -0.01(-0.02%) |
Sep 20, 2012 | 32.80 | 33.20 | 32.25 | 33.16 | 436,568 | +0.19(+0.59%) |
Sep 19, 2012 | 33.34 | 33.72 | 32.89 | 32.97 | 344,233 | -0.14(-0.42%) |
Sep 18, 2012 | 33.54 | 33.77 | 32.82 | 33.11 | 848,908 | -0.50(-1.47%) |
Sep 17, 2012 | 34.18 | 37.46 | 33.56 | 33.60 | 354,725 | -0.77(-2.25%) |
Sep 14, 2012 | 34.06 | 34.72 | 34.05 | 34.37 | 408,445 | +0.39(+1.15%) |
Sep 13, 2012 | 34.20 | 34.38 | 33.55 | 33.98 | 483,965 | -0.20(-0.59%) |
Sep 12, 2012 | 34.18 | 34.36 | 33.85 | 34.19 | 218,274 | +0.06(+0.17%) |
Sep 11, 2012 | 34.14 | 34.46 | 33.99 | 34.13 | 386,907 | +0.04(+0.12%) |
Sep 10, 2012 | 34.52 | 34.69 | 33.99 | 34.09 | 310,509 | -0.50(-1.46%) |
Sep 07, 2012 | 34.13 | 34.89 | 34.13 | 34.59 | 292,289 | +0.63(+1.87%) |
Sep 06, 2012 | 33.23 | 34.42 | 32.66 | 33.96 | 471,909 | +0.94(+2.85%) |
Sep 05, 2012 | 33.49 | 33.70 | 32.94 | 33.02 | 461,869 | -0.54(-1.60%) |