Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.74 | 46.15 | 45.19 | 45.69 | 645,548 | -0.31(-0.68%) |
Sep 27, 2013 | 46.21 | 46.47 | 45.71 | 46.00 | 487,823 | -0.43(-0.92%) |
Sep 26, 2013 | 46.31 | 46.65 | 45.97 | 46.43 | 399,682 | +0.13(+0.28%) |
Sep 25, 2013 | 46.37 | 46.55 | 46.14 | 46.30 | 385,903 | -0.04(-0.08%) |
Sep 24, 2013 | 46.85 | 46.99 | 46.29 | 46.34 | 410,528 | -0.57(-1.22%) |
Sep 23, 2013 | 46.56 | 47.12 | 46.39 | 46.91 | 596,659 | +0.25(+0.55%) |
Sep 20, 2013 | 47.84 | 47.89 | 46.59 | 46.66 | 799,158 | -1.07(-2.24%) |
Sep 19, 2013 | 47.43 | 47.88 | 47.14 | 47.72 | 835,224 | +0.32(+0.67%) |
Sep 18, 2013 | 45.20 | 47.42 | 44.72 | 47.41 | 666,332 | +2.09(+4.61%) |
Sep 17, 2013 | 45.10 | 45.39 | 44.94 | 45.32 | 381,752 | +0.33(+0.74%) |
Sep 16, 2013 | 45.67 | 45.71 | 44.91 | 44.98 | 567,518 | +0.30(+0.68%) |
Sep 13, 2013 | 44.77 | 44.81 | 44.51 | 44.68 | 474,260 | +0.08(+0.17%) |
Sep 12, 2013 | 44.94 | 45.26 | 44.45 | 44.60 | 640,439 | -0.28(-0.63%) |
Sep 11, 2013 | 44.69 | 45.04 | 44.54 | 44.89 | 500,471 | +0.08(+0.17%) |
Sep 10, 2013 | 44.94 | 45.23 | 44.40 | 44.81 | 1,237,089 | -0.01(-0.03%) |
Sep 09, 2013 | 44.04 | 44.98 | 43.78 | 44.82 | 1,400,144 | +0.98(+2.23%) |
Sep 06, 2013 | 43.89 | 44.18 | 43.68 | 43.84 | 884,974 | +0.35(+0.80%) |
Sep 05, 2013 | 43.80 | 44.11 | 43.46 | 43.50 | 618,881 | -0.24(-0.55%) |
Sep 04, 2013 | 43.68 | 43.99 | 43.43 | 43.74 | 1,144,912 | +0.19(+0.44%) |
Sep 03, 2013 | 44.05 | 44.21 | 43.09 | 43.55 | 1,324,755 | -0.12(-0.28%) |
Aug 30, 2013 | 44.11 | 44.32 | 43.54 | 43.67 | 575,339 | -0.35(-0.79%) |
Aug 29, 2013 | 43.87 | 44.02 | 43.60 | 44.01 | 300,142 | +0.17(+0.39%) |
Aug 28, 2013 | 44.19 | 44.19 | 43.75 | 43.84 | 357,836 | -0.27(-0.61%) |
Aug 27, 2013 | 43.77 | 44.26 | 43.56 | 44.11 | 350,993 | +0.04(+0.08%) |
Aug 26, 2013 | 44.00 | 44.26 | 43.74 | 44.08 | 433,163 | +0.20(+0.45%) |
Aug 23, 2013 | 44.09 | 44.18 | 43.77 | 43.88 | 1,302,317 | -0.05(-0.11%) |
Aug 22, 2013 | 43.80 | 44.09 | 43.40 | 43.93 | 455,810 | +0.11(+0.26%) |
Aug 21, 2013 | 44.09 | 44.48 | 43.48 | 43.82 | 508,100 | -0.41(-0.93%) |
Aug 20, 2013 | 43.31 | 44.40 | 43.31 | 44.23 | 579,274 | +1.02(+2.36%) |
Aug 19, 2013 | 43.87 | 44.14 | 43.13 | 43.21 | 661,187 | -0.80(-1.82%) |
Aug 16, 2013 | 45.20 | 45.33 | 43.96 | 44.01 | 501,649 | -1.36(-3.00%) |
Aug 15, 2013 | 46.39 | 46.39 | 45.37 | 45.37 | 627,924 | -1.26(-2.70%) |
Aug 14, 2013 | 46.79 | 47.09 | 46.59 | 46.63 | 356,308 | -0.21(-0.45%) |
Aug 13, 2013 | 47.70 | 47.70 | 46.68 | 46.84 | 657,479 | -0.89(-1.87%) |
Aug 12, 2013 | 48.33 | 48.38 | 47.60 | 47.73 | 316,866 | -0.74(-1.52%) |
Aug 09, 2013 | 47.76 | 48.84 | 46.79 | 48.47 | 344,560 | +0.52(+1.09%) |
Aug 08, 2013 | 48.43 | 48.43 | 47.85 | 47.94 | 351,197 | -0.31(-0.65%) |
Aug 07, 2013 | 48.47 | 48.67 | 48.06 | 48.26 | 348,876 | -0.35(-0.73%) |
Aug 06, 2013 | 48.07 | 48.84 | 47.98 | 48.61 | 809,733 | +0.39(+0.81%) |
Aug 05, 2013 | 47.93 | 48.43 | 47.90 | 48.22 | 736,640 | +0.16(+0.32%) |
Aug 02, 2013 | 48.43 | 48.62 | 47.45 | 48.06 | 704,386 | -0.40(-0.82%) |
Aug 01, 2013 | 48.79 | 49.35 | 48.34 | 48.46 | 1,154,781 | -0.04(-0.09%) |
Jul 31, 2013 | 49.20 | 49.43 | 47.89 | 48.50 | 616,515 | -0.61(-1.24%) |
Jul 30, 2013 | 48.92 | 49.60 | 48.71 | 49.11 | 409,168 | +0.45(+0.92%) |
Jul 29, 2013 | 49.30 | 49.45 | 48.53 | 48.67 | 625,277 | -0.63(-1.28%) |
Jul 26, 2013 | 49.47 | 49.82 | 49.03 | 49.30 | 421,565 | -0.30(-0.60%) |
Jul 25, 2013 | 49.20 | 49.71 | 49.01 | 49.59 | 395,109 | +0.25(+0.52%) |
Jul 24, 2013 | 50.39 | 50.39 | 48.86 | 49.34 | 563,246 | -1.01(-2.01%) |
Jul 23, 2013 | 49.88 | 50.48 | 49.62 | 50.35 | 654,134 | +0.53(+1.07%) |
Jul 22, 2013 | 49.49 | 49.83 | 49.39 | 49.82 | 502,365 | +0.20(+0.40%) |
Jul 19, 2013 | 49.85 | 50.02 | 49.52 | 49.62 | 405,273 | -0.21(-0.43%) |
Jul 18, 2013 | 49.25 | 50.00 | 49.25 | 49.83 | 491,625 | +0.62(+1.27%) |
Jul 17, 2013 | 49.34 | 49.44 | 48.97 | 49.21 | 263,371 | +0.13(+0.26%) |
Jul 16, 2013 | 49.17 | 49.52 | 48.84 | 49.08 | 447,336 | -0.11(-0.22%) |
Jul 15, 2013 | 48.83 | 49.50 | 48.83 | 49.19 | 400,912 | +0.48(+0.99%) |
Jul 12, 2013 | 49.41 | 49.67 | 48.70 | 48.71 | 573,838 | -0.81(-1.63%) |
Jul 11, 2013 | 49.05 | 49.52 | 48.99 | 49.52 | 723,803 | +1.05(+2.18%) |
Jul 10, 2013 | 48.21 | 48.75 | 48.03 | 48.46 | 659,483 | +0.11(+0.22%) |
Jul 09, 2013 | 47.75 | 48.70 | 47.67 | 48.36 | 405,804 | +0.69(+1.44%) |
Jul 08, 2013 | 47.55 | 47.90 | 47.40 | 47.67 | 471,545 | +0.43(+0.91%) |
Jul 05, 2013 | 47.63 | 47.80 | 46.35 | 47.24 | 574,280 | -0.15(-0.31%) |
Jul 03, 2013 | 47.52 | 47.84 | 47.08 | 47.38 | 477,994 | -0.37(-0.77%) |
Jul 02, 2013 | 46.65 | 47.83 | 46.65 | 47.75 | 935,826 | +1.01(+2.15%) |
Jul 01, 2013 | 46.75 | 47.36 | 46.35 | 46.75 | 935,448 | +0.21(+0.46%) |
Jun 28, 2013 | 46.73 | 47.20 | 46.14 | 46.54 | 1,334,077 | -0.10(-0.21%) |
Jun 27, 2013 | 45.87 | 47.14 | 45.80 | 46.63 | 913,708 | +1.41(+3.12%) |
Jun 26, 2013 | 44.79 | 45.43 | 44.57 | 45.23 | 855,894 | +0.97(+2.19%) |
Jun 25, 2013 | 44.20 | 44.47 | 43.80 | 44.26 | 932,705 | +0.34(+0.78%) |
Jun 24, 2013 | 43.44 | 44.91 | 42.89 | 43.91 | 962,323 | -0.16(-0.37%) |
Jun 21, 2013 | 44.54 | 45.12 | 43.87 | 44.07 | 1,140,857 | -0.27(-0.62%) |
Jun 20, 2013 | 45.42 | 45.52 | 44.20 | 44.35 | 807,507 | -1.49(-3.24%) |
Jun 19, 2013 | 47.78 | 47.78 | 45.56 | 45.83 | 573,355 | -1.89(-3.95%) |
Jun 18, 2013 | 47.18 | 47.83 | 47.05 | 47.72 | 656,622 | +0.46(+0.98%) |
Jun 17, 2013 | 47.72 | 47.98 | 47.01 | 47.25 | 768,560 | -0.22(-0.47%) |
Jun 14, 2013 | 47.06 | 47.98 | 46.95 | 47.48 | 732,229 | +0.36(+0.76%) |
Jun 13, 2013 | 45.57 | 47.26 | 45.57 | 47.12 | 789,775 | +1.42(+3.11%) |
Jun 12, 2013 | 46.79 | 46.79 | 45.57 | 45.70 | 544,408 | -0.77(-1.66%) |
Jun 11, 2013 | 46.54 | 47.17 | 46.43 | 46.47 | 568,799 | -0.80(-1.69%) |
Jun 10, 2013 | 47.51 | 47.81 | 47.01 | 47.27 | 731,595 | +0.13(+0.28%) |
Jun 07, 2013 | 47.79 | 48.01 | 46.44 | 47.14 | 600,878 | -0.55(-1.15%) |
Jun 06, 2013 | 47.08 | 47.69 | 46.57 | 47.68 | 895,029 | +0.53(+1.11%) |
Jun 05, 2013 | 47.56 | 47.74 | 46.93 | 47.16 | 906,622 | -0.42(-0.88%) |
Jun 04, 2013 | 48.26 | 48.43 | 47.58 | 47.58 | 1,087,776 | -0.57(-1.18%) |
Jun 03, 2013 | 48.09 | 48.26 | 47.34 | 48.14 | 1,330,987 | +0.14(+0.29%) |
May 31, 2013 | 48.88 | 49.11 | 47.98 | 48.00 | 2,099,593 | -0.89(-1.82%) |
May 30, 2013 | 49.30 | 49.71 | 48.80 | 48.89 | 1,388,096 | -0.45(-0.91%) |
May 29, 2013 | 50.25 | 50.35 | 48.89 | 49.34 | 1,281,323 | -1.27(-2.51%) |
May 28, 2013 | 52.06 | 52.11 | 50.32 | 50.61 | 928,334 | -1.04(-2.01%) |
May 24, 2013 | 51.33 | 51.68 | 50.74 | 51.65 | 1,944,691 | +0.05(+0.09%) |
May 23, 2013 | 51.42 | 51.81 | 50.46 | 51.60 | 2,016,690 | -0.38(-0.73%) |
May 22, 2013 | 53.94 | 54.04 | 51.36 | 51.98 | 1,994,440 | -2.01(-3.73%) |
May 21, 2013 | 54.21 | 54.42 | 53.89 | 53.99 | 1,898,459 | -0.11(-0.21%) |
May 20, 2013 | 53.98 | 54.14 | 53.84 | 54.10 | 905,954 | -0.08(-0.14%) |
May 17, 2013 | 54.56 | 54.75 | 54.05 | 54.18 | 904,390 | -0.34(-0.63%) |
May 16, 2013 | 54.71 | 54.96 | 54.30 | 54.52 | 1,143,440 | -0.20(-0.37%) |
May 15, 2013 | 54.02 | 54.74 | 53.70 | 54.73 | 1,567,858 | +1.72(+3.25%) |
May 13, 2013 | 52.84 | 53.00 | 52.68 | 53.00 | 593,790 | +0.16(+0.31%) |
May 10, 2013 | 52.71 | 53.01 | 52.45 | 52.84 | 637,763 | +0.09(+0.17%) |
May 09, 2013 | 52.71 | 52.85 | 52.44 | 52.75 | 1,343,992 | -0.02(-0.04%) |
May 08, 2013 | 51.85 | 52.77 | 51.85 | 52.77 | 790,170 | +0.71(+1.37%) |
May 07, 2013 | 51.54 | 52.13 | 51.54 | 52.06 | 605,397 | +0.46(+0.88%) |
May 06, 2013 | 51.59 | 51.66 | 51.31 | 51.60 | 686,789 | +0.15(+0.29%) |
May 03, 2013 | 51.44 | 51.87 | 51.34 | 51.45 | 814,709 | +0.19(+0.37%) |
May 02, 2013 | 50.86 | 51.57 | 50.83 | 51.26 | 536,632 | +0.36(+0.72%) |
May 01, 2013 | 50.67 | 51.19 | 50.64 | 50.90 | 669,504 | -0.10(-0.19%) |
Apr 30, 2013 | 49.84 | 51.00 | 49.60 | 51.00 | 910,619 | +0.90(+1.79%) |
Apr 29, 2013 | 49.65 | 50.12 | 49.39 | 50.10 | 809,218 | +0.66(+1.33%) |
Apr 26, 2013 | 49.83 | 49.76 | 49.12 | 49.44 | 867,105 | -0.32(-0.63%) |
Apr 25, 2013 | 50.13 | 50.35 | 49.69 | 49.76 | 635,469 | -0.41(-0.81%) |
Apr 24, 2013 | 50.04 | 50.39 | 50.04 | 50.16 | 654,618 | +0.00(+0.00%) |
Apr 23, 2013 | 49.88 | 50.18 | 49.71 | 50.16 | 841,691 | +0.55(+1.10%) |
Apr 22, 2013 | 49.88 | 50.02 | 49.50 | 49.62 | 394,037 | -0.31(-0.62%) |
Apr 19, 2013 | 49.30 | 50.13 | 49.17 | 49.92 | 810,113 | +0.64(+1.29%) |
Apr 18, 2013 | 49.43 | 49.43 | 49.06 | 49.29 | 404,430 | -0.07(-0.14%) |
Apr 17, 2013 | 49.76 | 50.01 | 49.08 | 49.36 | 609,334 | -0.71(-1.43%) |
Apr 16, 2013 | 50.02 | 50.07 | 49.55 | 50.07 | 639,086 | +0.39(+0.79%) |
Apr 15, 2013 | 50.38 | 50.63 | 49.55 | 49.68 | 859,847 | -0.95(-1.87%) |
Apr 12, 2013 | 50.39 | 50.63 | 50.27 | 50.63 | 488,287 | +0.11(+0.21%) |
Apr 11, 2013 | 50.18 | 50.78 | 50.18 | 50.52 | 534,913 | +0.35(+0.70%) |
Apr 10, 2013 | 50.20 | 50.37 | 50.11 | 50.17 | 592,901 | +0.12(+0.24%) |
Apr 09, 2013 | 50.19 | 50.31 | 49.67 | 50.05 | 442,340 | -0.16(-0.32%) |
Apr 08, 2013 | 49.59 | 50.21 | 49.34 | 50.21 | 892,702 | +0.74(+1.50%) |
Apr 05, 2013 | 49.12 | 49.53 | 48.83 | 49.47 | 933,994 | -0.01(-0.03%) |
Apr 04, 2013 | 49.40 | 49.57 | 49.16 | 49.48 | 1,255,396 | +0.28(+0.57%) |
Apr 03, 2013 | 49.64 | 49.86 | 49.06 | 49.20 | 475,900 | -0.32(-0.65%) |
Apr 02, 2013 | 49.78 | 50.02 | 49.47 | 49.53 | 479,487 | -0.14(-0.28%) |
Apr 01, 2013 | 49.55 | 49.82 | 49.43 | 49.67 | 440,343 | -0.08(-0.15%) |
Mar 28, 2013 | 49.74 | 49.88 | 49.55 | 49.74 | 652,023 | +0.08(+0.17%) |
Mar 27, 2013 | 49.76 | 49.76 | 49.20 | 49.66 | 788,626 | -0.44(-0.88%) |
Mar 26, 2013 | 49.76 | 50.18 | 49.67 | 50.10 | 355,811 | +0.46(+0.93%) |
Mar 25, 2013 | 49.94 | 49.96 | 49.48 | 49.64 | 351,487 | -0.13(-0.25%) |
Mar 22, 2013 | 49.73 | 49.98 | 49.62 | 49.76 | 442,547 | +0.19(+0.38%) |
Mar 21, 2013 | 49.10 | 49.73 | 49.10 | 49.57 | 614,936 | +0.22(+0.44%) |
Mar 20, 2013 | 49.49 | 49.52 | 49.13 | 49.36 | 384,414 | +0.02(+0.04%) |
Mar 19, 2013 | 49.37 | 49.51 | 48.98 | 49.34 | 361,291 | +0.06(+0.13%) |
Mar 18, 2013 | 49.40 | 49.69 | 49.21 | 49.28 | 866,344 | -0.35(-0.70%) |
Mar 15, 2013 | 49.83 | 49.84 | 49.53 | 49.62 | 1,021,353 | -0.07(-0.14%) |
Mar 14, 2013 | 49.84 | 50.25 | 49.65 | 49.69 | 532,494 | -0.22(-0.43%) |
Mar 13, 2013 | 50.14 | 50.24 | 49.87 | 49.91 | 395,146 | -0.15(-0.29%) |
Mar 12, 2013 | 50.08 | 50.18 | 49.76 | 50.05 | 450,978 | -0.18(-0.36%) |
Mar 11, 2013 | 49.96 | 50.25 | 49.70 | 50.23 | 443,004 | +0.22(+0.44%) |
Mar 08, 2013 | 50.37 | 50.40 | 49.89 | 50.01 | 441,545 | -0.19(-0.39%) |
Mar 07, 2013 | 50.32 | 50.53 | 50.02 | 50.21 | 425,668 | -0.03(-0.06%) |
Mar 06, 2013 | 50.62 | 50.62 | 49.88 | 50.23 | 375,923 | -0.16(-0.32%) |
Mar 05, 2013 | 49.82 | 50.39 | 49.82 | 50.39 | 337,808 | +0.47(+0.93%) |
Mar 04, 2013 | 49.26 | 50.00 | 49.12 | 49.93 | 584,643 | +0.58(+1.18%) |
Mar 01, 2013 | 49.23 | 49.60 | 48.78 | 49.35 | 618,604 | -0.09(-0.18%) |
Feb 28, 2013 | 49.41 | 49.76 | 49.35 | 49.44 | 685,023 | -0.07(-0.14%) |
Feb 27, 2013 | 49.20 | 49.70 | 48.99 | 49.51 | 378,200 | +0.25(+0.51%) |
Feb 26, 2013 | 49.32 | 49.45 | 48.69 | 49.26 | 427,926 | +0.21(+0.43%) |
Feb 25, 2013 | 50.17 | 50.20 | 49.03 | 49.05 | 523,295 | -1.07(-2.14%) |
Feb 22, 2013 | 49.94 | 50.21 | 49.86 | 50.12 | 388,879 | +0.48(+0.97%) |
Feb 21, 2013 | 49.86 | 49.93 | 49.48 | 49.64 | 752,740 | -0.30(-0.60%) |
Feb 20, 2013 | 50.04 | 50.37 | 49.62 | 49.94 | 1,440,486 | -0.04(-0.08%) |
Feb 19, 2013 | 49.76 | 50.14 | 49.74 | 49.98 | 661,969 | +0.21(+0.42%) |
Feb 15, 2013 | 49.81 | 50.04 | 49.32 | 49.77 | 1,387,778 | +0.04(+0.08%) |
Feb 14, 2013 | 50.25 | 50.28 | 49.63 | 49.73 | 1,097,131 | -0.56(-1.11%) |
Feb 13, 2013 | 50.59 | 50.80 | 50.23 | 50.28 | 618,205 | -0.30(-0.59%) |
Feb 12, 2013 | 50.99 | 51.07 | 50.58 | 50.58 | 588,789 | +0.04(+0.08%) |
Feb 11, 2013 | 50.55 | 50.85 | 50.49 | 50.54 | 507,693 | +0.08(+0.15%) |
Feb 08, 2013 | 50.53 | 50.53 | 50.17 | 50.46 | 643,305 | +0.10(+0.21%) |
Feb 07, 2013 | 50.45 | 50.45 | 49.83 | 50.36 | 415,156 | -0.22(-0.43%) |
Feb 06, 2013 | 49.95 | 50.60 | 49.95 | 50.58 | 451,443 | +0.47(+0.93%) |
Feb 04, 2013 | 50.53 | 50.73 | 50.01 | 50.11 | 1,032,654 | -0.55(-1.08%) |
Feb 01, 2013 | 50.83 | 50.87 | 50.53 | 50.66 | 633,701 | +0.28(+0.55%) |
Jan 31, 2013 | 50.83 | 50.83 | 50.35 | 50.38 | 776,466 | -0.49(-0.97%) |
Jan 30, 2013 | 50.95 | 51.07 | 50.69 | 50.87 | 596,892 | -0.18(-0.35%) |
Jan 29, 2013 | 50.80 | 51.08 | 50.71 | 51.05 | 340,706 | +0.19(+0.38%) |
Jan 28, 2013 | 51.03 | 51.05 | 50.60 | 50.86 | 545,407 | -0.10(-0.20%) |
Jan 25, 2013 | 50.61 | 51.03 | 50.57 | 50.96 | 506,895 | +0.25(+0.49%) |
Jan 24, 2013 | 50.68 | 50.85 | 50.39 | 50.71 | 320,086 | +0.15(+0.30%) |
Jan 23, 2013 | 50.71 | 50.78 | 50.53 | 50.56 | 284,342 | -0.22(-0.44%) |
Jan 22, 2013 | 50.37 | 50.83 | 50.37 | 50.78 | 390,688 | +0.30(+0.59%) |
Jan 18, 2013 | 50.52 | 50.52 | 50.17 | 50.49 | 919,989 | +0.17(+0.35%) |
Jan 17, 2013 | 50.36 | 50.58 | 50.21 | 50.31 | 413,366 | +0.03(+0.06%) |
Jan 16, 2013 | 50.27 | 50.44 | 50.10 | 50.28 | 871,957 | -0.24(-0.47%) |
Jan 15, 2013 | 49.87 | 50.55 | 49.78 | 50.52 | 524,897 | +0.22(+0.43%) |
Jan 14, 2013 | 50.14 | 50.30 | 50.04 | 50.30 | 503,297 | +0.08(+0.15%) |
Jan 11, 2013 | 49.85 | 50.25 | 49.85 | 50.23 | 491,652 | +0.25(+0.50%) |
Jan 10, 2013 | 50.31 | 50.31 | 49.96 | 49.98 | 892,417 | -0.12(-0.24%) |
Jan 09, 2013 | 50.07 | 50.21 | 49.87 | 50.10 | 2,125,253 | +0.27(+0.54%) |
Jan 08, 2013 | 49.92 | 50.06 | 49.72 | 49.83 | 587,927 | -0.18(-0.36%) |
Jan 07, 2013 | 49.55 | 50.03 | 49.55 | 50.01 | 505,525 | +0.22(+0.45%) |
Jan 04, 2013 | 49.33 | 49.87 | 49.07 | 49.78 | 708,092 | +0.46(+0.93%) |
Jan 03, 2013 | 49.03 | 49.43 | 48.92 | 49.32 | 512,803 | +0.24(+0.50%) |
Jan 02, 2013 | 48.94 | 49.10 | 48.03 | 49.08 | 727,554 | +1.05(+2.18%) |
Dec 31, 2012 | 47.27 | 48.03 | 47.08 | 48.03 | 485,106 | +0.67(+1.41%) |
Dec 28, 2012 | 47.28 | 47.56 | 47.17 | 47.37 | 694,843 | -0.17(-0.35%) |
Dec 27, 2012 | 47.90 | 48.13 | 47.12 | 47.53 | 997,998 | -0.13(-0.26%) |
Dec 26, 2012 | 48.03 | 48.16 | 47.62 | 47.66 | 719,447 | -0.28(-0.59%) |
Dec 24, 2012 | 48.10 | 48.28 | 47.66 | 47.94 | 350,838 | +0.01(+0.01%) |
Dec 21, 2012 | 48.25 | 48.68 | 47.88 | 47.93 | 1,408,751 | -0.63(-1.29%) |
Dec 20, 2012 | 48.02 | 48.67 | 48.02 | 48.56 | 661,856 | +0.61(+1.26%) |
Dec 19, 2012 | 48.25 | 48.25 | 47.43 | 47.95 | 627,526 | -0.22(-0.46%) |
Dec 18, 2012 | 48.03 | 48.53 | 47.94 | 48.17 | 1,142,759 | +0.09(+0.19%) |
Dec 17, 2012 | 47.94 | 48.13 | 47.81 | 48.08 | 646,003 | +0.35(+0.74%) |
Dec 14, 2012 | 47.93 | 48.19 | 47.67 | 47.73 | 1,010,753 | -0.33(-0.69%) |
Dec 13, 2012 | 48.34 | 48.37 | 47.75 | 48.06 | 301,229 | -0.28(-0.57%) |
Dec 12, 2012 | 48.44 | 48.64 | 48.05 | 48.34 | 338,307 | -0.06(-0.13%) |
Dec 11, 2012 | 48.64 | 48.67 | 48.30 | 48.40 | 387,221 | -0.08(-0.17%) |
Dec 10, 2012 | 48.44 | 49.00 | 48.30 | 48.48 | 434,455 | +0.14(+0.30%) |
Dec 07, 2012 | 48.16 | 48.35 | 47.95 | 48.34 | 585,622 | +0.26(+0.54%) |
Dec 06, 2012 | 47.55 | 48.17 | 47.55 | 48.08 | 640,532 | +0.70(+1.48%) |
Dec 05, 2012 | 47.24 | 47.56 | 46.90 | 47.37 | 1,101,292 | +0.19(+0.39%) |
Dec 04, 2012 | 47.10 | 47.46 | 47.02 | 47.19 | 573,782 | +0.37(+0.80%) |
Nov 30, 2012 | 46.84 | 47.20 | 46.60 | 46.82 | 570,230 | -0.01(-0.03%) |
Nov 29, 2012 | 46.83 | 46.84 | 46.50 | 46.83 | 430,831 | +0.16(+0.34%) |
Nov 28, 2012 | 46.31 | 46.77 | 45.83 | 46.67 | 427,240 | +0.17(+0.37%) |
Nov 27, 2012 | 46.28 | 46.71 | 45.53 | 46.50 | 1,070,942 | -0.22(-0.47%) |
Nov 26, 2012 | 46.53 | 47.16 | 46.35 | 46.72 | 442,062 | -0.17(-0.35%) |
Nov 23, 2012 | 46.71 | 46.91 | 46.38 | 46.88 | 265,311 | +0.48(+1.04%) |
Nov 21, 2012 | 46.53 | 46.63 | 46.08 | 46.40 | 572,390 | -0.10(-0.21%) |
Nov 20, 2012 | 46.15 | 46.53 | 45.92 | 46.50 | 411,896 | +0.11(+0.24%) |
Nov 19, 2012 | 46.49 | 46.71 | 45.21 | 46.39 | 620,297 | +0.50(+1.08%) |
Nov 16, 2012 | 45.08 | 46.02 | 44.88 | 45.89 | 1,580,605 | +1.01(+2.26%) |
Nov 15, 2012 | 44.51 | 45.14 | 44.18 | 44.88 | 1,460,977 | +0.25(+0.56%) |
Nov 14, 2012 | 45.67 | 45.70 | 44.51 | 44.63 | 505,100 | -1.02(-2.23%) |
Nov 13, 2012 | 45.40 | 45.82 | 45.35 | 45.65 | 382,516 | +0.05(+0.11%) |
Nov 12, 2012 | 46.08 | 46.39 | 45.45 | 45.60 | 612,335 | -0.89(-1.91%) |
Nov 09, 2012 | 46.28 | 46.90 | 45.91 | 46.49 | 347,433 | +0.12(+0.25%) |
Nov 08, 2012 | 47.09 | 47.11 | 46.35 | 46.37 | 563,906 | -0.68(-1.45%) |
Nov 07, 2012 | 47.48 | 47.73 | 47.01 | 47.06 | 475,756 | -0.68(-1.42%) |
Nov 06, 2012 | 48.10 | 48.24 | 47.40 | 47.73 | 601,515 | -0.28(-0.57%) |
Nov 05, 2012 | 48.14 | 48.26 | 47.25 | 48.01 | 461,475 | -0.16(-0.33%) |
Nov 02, 2012 | 48.45 | 48.59 | 48.04 | 48.17 | 505,091 | +0.14(+0.30%) |
Nov 01, 2012 | 48.41 | 48.80 | 47.78 | 48.02 | 866,961 | -0.52(-1.08%) |
Oct 31, 2012 | 48.25 | 48.67 | 47.48 | 48.55 | 704,556 | +0.25(+0.51%) |
Oct 26, 2012 | 48.84 | 48.30 | 48.30 | 48.30 | 859,736 | -0.71(-1.45%) |
Oct 25, 2012 | 49.35 | 49.76 | 48.41 | 49.01 | 324,200 | -0.28(-0.57%) |
Oct 24, 2012 | 49.58 | 49.62 | 49.06 | 49.29 | 458,557 | -0.14(-0.29%) |
Oct 23, 2012 | 49.76 | 49.87 | 49.14 | 49.44 | 594,998 | -1.14(-2.26%) |
Oct 19, 2012 | 51.08 | 51.41 | 50.57 | 50.58 | 742,347 | -0.60(-1.17%) |
Oct 18, 2012 | 50.93 | 51.32 | 50.86 | 51.18 | 454,453 | +0.14(+0.28%) |
Oct 17, 2012 | 50.86 | 51.21 | 50.45 | 51.03 | 492,149 | +0.12(+0.24%) |
Oct 16, 2012 | 51.02 | 51.32 | 50.76 | 50.91 | 219,494 | +0.01(+0.01%) |
Oct 15, 2012 | 50.31 | 50.92 | 50.06 | 50.90 | 342,706 | +0.74(+1.48%) |
Oct 12, 2012 | 50.40 | 50.66 | 50.02 | 50.16 | 696,222 | -0.18(-0.36%) |
Oct 11, 2012 | 50.52 | 50.77 | 50.19 | 50.34 | 296,121 | +0.11(+0.22%) |
Oct 10, 2012 | 50.08 | 50.31 | 49.70 | 50.23 | 286,885 | +0.28(+0.55%) |
Oct 09, 2012 | 50.19 | 50.39 | 49.89 | 49.95 | 298,737 | -0.09(-0.18%) |
Oct 08, 2012 | 49.92 | 50.13 | 49.74 | 50.04 | 216,744 | -0.06(-0.11%) |
Oct 05, 2012 | 50.41 | 50.48 | 49.94 | 50.10 | 325,981 | -0.11(-0.22%) |
Oct 04, 2012 | 50.58 | 50.70 | 49.89 | 50.21 | 427,072 | -0.08(-0.16%) |
Oct 03, 2012 | 50.12 | 50.93 | 50.08 | 50.29 | 341,519 | +0.18(+0.36%) |
Oct 02, 2012 | 50.15 | 50.23 | 49.80 | 50.11 | 529,298 | -0.03(-0.07%) |