Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 60.12 | 60.41 | 59.75 | 60.23 | 500,879 | -0.09(-0.15%) |
Sep 26, 2013 | 59.68 | 60.42 | 59.57 | 60.32 | 311,720 | +0.68(+1.14%) |
Sep 25, 2013 | 59.93 | 59.93 | 59.48 | 59.64 | 252,560 | -0.37(-0.62%) |
Sep 24, 2013 | 59.70 | 60.45 | 59.37 | 60.01 | 530,648 | +0.29(+0.49%) |
Sep 23, 2013 | 59.42 | 59.93 | 58.78 | 59.72 | 372,903 | +0.21(+0.36%) |
Sep 20, 2013 | 60.36 | 60.36 | 59.02 | 59.51 | 560,418 | -0.78(-1.30%) |
Sep 19, 2013 | 59.93 | 60.37 | 59.81 | 60.29 | 257,970 | +0.30(+0.51%) |
Sep 18, 2013 | 59.65 | 60.11 | 59.10 | 59.99 | 337,558 | +0.37(+0.63%) |
Sep 17, 2013 | 59.21 | 59.61 | 58.78 | 59.61 | 419,430 | +0.53(+0.91%) |
Sep 16, 2013 | 59.58 | 59.69 | 58.68 | 59.08 | 421,287 | +0.12(+0.21%) |
Sep 13, 2013 | 58.22 | 59.01 | 57.87 | 58.95 | 428,031 | +0.78(+1.33%) |
Sep 12, 2013 | 57.88 | 58.28 | 57.54 | 58.18 | 419,409 | +0.37(+0.63%) |
Sep 11, 2013 | 57.30 | 57.95 | 57.15 | 57.81 | 416,955 | +0.30(+0.53%) |
Sep 10, 2013 | 56.66 | 57.54 | 56.35 | 57.51 | 508,172 | +1.48(+2.63%) |
Sep 09, 2013 | 55.14 | 56.06 | 55.14 | 56.03 | 1,259,226 | +1.30(+2.37%) |
Sep 06, 2013 | 55.24 | 55.46 | 54.30 | 54.74 | 579,166 | -0.45(-0.82%) |
Sep 05, 2013 | 55.15 | 55.46 | 54.93 | 55.19 | 236,124 | -0.04(-0.06%) |
Sep 04, 2013 | 54.58 | 55.29 | 54.49 | 55.22 | 382,505 | +0.60(+1.09%) |
Sep 03, 2013 | 54.77 | 55.26 | 54.18 | 54.63 | 775,944 | +0.02(+0.03%) |
Aug 30, 2013 | 55.10 | 55.13 | 54.53 | 54.61 | 541,435 | -0.54(-0.98%) |
Aug 29, 2013 | 54.87 | 55.31 | 54.58 | 55.15 | 278,938 | +0.22(+0.40%) |
Aug 28, 2013 | 54.28 | 55.14 | 54.10 | 54.93 | 310,857 | +0.57(+1.05%) |
Aug 27, 2013 | 54.42 | 54.64 | 54.16 | 54.36 | 406,376 | -0.63(-1.15%) |
Aug 26, 2013 | 55.37 | 55.66 | 54.85 | 54.99 | 431,133 | -0.31(-0.56%) |
Aug 23, 2013 | 55.68 | 55.87 | 54.95 | 55.30 | 285,293 | -0.31(-0.56%) |
Aug 22, 2013 | 54.74 | 55.78 | 54.74 | 55.62 | 254,640 | +0.95(+1.74%) |
Aug 21, 2013 | 54.91 | 55.19 | 54.54 | 54.66 | 274,266 | -0.36(-0.66%) |
Aug 20, 2013 | 54.35 | 55.31 | 54.22 | 55.03 | 311,933 | +0.78(+1.44%) |
Aug 19, 2013 | 54.63 | 54.87 | 54.21 | 54.25 | 546,060 | -0.38(-0.70%) |
Aug 16, 2013 | 54.74 | 54.74 | 54.22 | 54.63 | 477,563 | -0.12(-0.23%) |
Aug 15, 2013 | 55.00 | 55.22 | 54.55 | 54.75 | 580,349 | -0.79(-1.42%) |
Aug 14, 2013 | 55.08 | 55.66 | 54.70 | 55.54 | 546,070 | +0.33(+0.60%) |
Aug 13, 2013 | 55.48 | 55.56 | 54.42 | 55.22 | 725,498 | -0.26(-0.46%) |
Aug 12, 2013 | 55.54 | 56.15 | 55.44 | 55.47 | 575,272 | -0.32(-0.57%) |
Aug 09, 2013 | 55.74 | 56.06 | 55.38 | 55.79 | 474,202 | +0.06(+0.11%) |
Aug 08, 2013 | 55.93 | 56.18 | 55.66 | 55.73 | 535,183 | +0.18(+0.32%) |
Aug 07, 2013 | 55.90 | 56.13 | 55.54 | 55.55 | 732,555 | -0.40(-0.71%) |
Aug 06, 2013 | 56.83 | 57.02 | 55.84 | 55.95 | 836,629 | -0.93(-1.64%) |
Aug 05, 2013 | 56.13 | 57.24 | 56.06 | 56.89 | 664,713 | +0.76(+1.35%) |
Aug 02, 2013 | 56.62 | 56.75 | 56.01 | 56.13 | 635,622 | -0.59(-1.03%) |
Aug 01, 2013 | 56.00 | 57.51 | 55.86 | 56.72 | 913,784 | +1.09(+1.97%) |
Jul 31, 2013 | 55.31 | 55.91 | 55.23 | 55.62 | 570,411 | +0.40(+0.72%) |
Jul 30, 2013 | 55.18 | 55.52 | 54.78 | 55.22 | 563,243 | +0.22(+0.40%) |
Jul 29, 2013 | 55.13 | 55.36 | 54.80 | 55.00 | 610,410 | -0.43(-0.77%) |
Jul 26, 2013 | 54.53 | 55.66 | 54.45 | 55.43 | 1,499,635 | +0.76(+1.40%) |
Jul 25, 2013 | 54.26 | 54.71 | 53.88 | 54.66 | 1,204,016 | +0.44(+0.80%) |
Jul 24, 2013 | 53.45 | 54.43 | 53.28 | 54.23 | 2,401,168 | +1.40(+2.66%) |
Jul 23, 2013 | 57.17 | 57.29 | 52.15 | 52.82 | 3,527,924 | -3.72(-6.57%) |
Jul 22, 2013 | 56.58 | 56.78 | 56.29 | 56.54 | 648,523 | +0.03(+0.05%) |
Jul 19, 2013 | 56.71 | 56.91 | 56.34 | 56.51 | 469,906 | -0.33(-0.58%) |
Jul 18, 2013 | 56.04 | 56.85 | 56.03 | 56.84 | 699,874 | +0.77(+1.38%) |
Jul 17, 2013 | 56.23 | 56.33 | 55.95 | 56.07 | 366,775 | -0.07(-0.13%) |
Jul 16, 2013 | 56.85 | 57.02 | 55.99 | 56.14 | 585,630 | -0.40(-0.71%) |
Jul 15, 2013 | 56.62 | 56.95 | 56.21 | 56.54 | 438,201 | +0.25(+0.44%) |
Jul 12, 2013 | 55.89 | 56.70 | 55.82 | 56.29 | 476,532 | +0.29(+0.52%) |
Jul 11, 2013 | 55.90 | 56.20 | 55.42 | 56.00 | 457,484 | +0.68(+1.22%) |
Jul 10, 2013 | 55.14 | 55.47 | 54.72 | 55.32 | 332,517 | +0.09(+0.16%) |
Jul 09, 2013 | 54.73 | 55.34 | 54.34 | 55.23 | 476,341 | +0.85(+1.57%) |
Jul 08, 2013 | 54.46 | 54.65 | 54.10 | 54.38 | 835,055 | +0.15(+0.28%) |
Jul 05, 2013 | 54.18 | 54.50 | 53.55 | 54.23 | 490,473 | +0.69(+1.30%) |
Jul 03, 2013 | 53.09 | 53.87 | 53.07 | 53.54 | 650,213 | +0.08(+0.15%) |
Jul 02, 2013 | 53.32 | 53.81 | 53.22 | 53.46 | 762,662 | +0.20(+0.38%) |
Jul 01, 2013 | 52.09 | 53.64 | 51.92 | 53.25 | 830,034 | +1.56(+3.03%) |
Jun 28, 2013 | 52.24 | 52.64 | 51.61 | 51.69 | 5,275,855 | -0.58(-1.11%) |
Jun 27, 2013 | 51.79 | 52.34 | 51.66 | 52.26 | 610,755 | +0.99(+1.92%) |
Jun 26, 2013 | 51.65 | 51.79 | 51.21 | 51.28 | 787,392 | +0.11(+0.21%) |
Jun 25, 2013 | 51.08 | 51.53 | 50.64 | 51.17 | 757,691 | +0.50(+0.98%) |
Jun 24, 2013 | 50.22 | 50.87 | 49.55 | 50.67 | 1,075,068 | -0.44(-0.85%) |
Jun 21, 2013 | 51.29 | 51.47 | 50.50 | 51.11 | 1,306,826 | -0.03(-0.05%) |
Jun 20, 2013 | 52.58 | 52.65 | 50.99 | 51.14 | 817,058 | -1.99(-3.75%) |
Jun 19, 2013 | 53.70 | 54.07 | 53.11 | 53.13 | 468,277 | -0.60(-1.11%) |
Jun 18, 2013 | 53.08 | 53.93 | 53.08 | 53.72 | 538,065 | +0.79(+1.49%) |
Jun 17, 2013 | 53.28 | 53.63 | 52.58 | 52.93 | 590,001 | -0.04(-0.07%) |
Jun 14, 2013 | 53.39 | 53.42 | 52.78 | 52.97 | 384,198 | -0.38(-0.72%) |
Jun 13, 2013 | 52.66 | 53.54 | 52.34 | 53.35 | 504,888 | +0.52(+0.99%) |
Jun 12, 2013 | 53.15 | 53.47 | 52.52 | 52.82 | 522,404 | -0.15(-0.29%) |
Jun 11, 2013 | 53.04 | 53.37 | 52.53 | 52.98 | 693,970 | -0.81(-1.52%) |
Jun 10, 2013 | 53.99 | 54.25 | 53.53 | 53.79 | 595,808 | +0.17(+0.31%) |
Jun 07, 2013 | 53.09 | 53.74 | 52.61 | 53.62 | 564,945 | +0.96(+1.82%) |
Jun 06, 2013 | 51.62 | 52.69 | 51.30 | 52.67 | 1,141,208 | +0.97(+1.89%) |
Jun 05, 2013 | 53.33 | 53.39 | 51.58 | 51.69 | 958,259 | -1.62(-3.04%) |
Jun 04, 2013 | 52.81 | 53.76 | 52.71 | 53.31 | 1,434,856 | +0.41(+0.77%) |
Jun 03, 2013 | 52.44 | 52.93 | 52.03 | 52.90 | 1,506,694 | +0.40(+0.76%) |
May 31, 2013 | 52.52 | 52.95 | 52.32 | 52.51 | 1,471,735 | -0.46(-0.87%) |
May 30, 2013 | 52.67 | 53.06 | 52.31 | 52.97 | 11,621,834 | +0.45(+0.86%) |
May 29, 2013 | 52.44 | 52.87 | 52.05 | 52.52 | 611,262 | -0.34(-0.64%) |
May 28, 2013 | 52.39 | 53.34 | 52.20 | 52.85 | 742,433 | +0.83(+1.60%) |
May 24, 2013 | 52.02 | 52.27 | 51.66 | 52.02 | 748,192 | -0.43(-0.83%) |
May 23, 2013 | 51.06 | 52.67 | 50.95 | 52.45 | 2,179,420 | +2.30(+4.59%) |
May 22, 2013 | 50.50 | 51.20 | 50.01 | 50.15 | 427,739 | -0.30(-0.60%) |
May 21, 2013 | 50.42 | 50.70 | 50.36 | 50.45 | 507,273 | +0.20(+0.41%) |
May 20, 2013 | 50.94 | 51.10 | 50.22 | 50.25 | 477,369 | -0.75(-1.48%) |
May 17, 2013 | 50.55 | 51.05 | 50.46 | 51.00 | 487,957 | +0.54(+1.07%) |
May 16, 2013 | 50.94 | 50.97 | 50.16 | 50.46 | 892,003 | -0.60(-1.18%) |
May 15, 2013 | 51.25 | 51.86 | 50.89 | 51.06 | 838,337 | -0.54(-1.05%) |
May 13, 2013 | 51.38 | 52.04 | 51.28 | 51.60 | 653,686 | +0.20(+0.40%) |
May 10, 2013 | 51.05 | 51.57 | 51.00 | 51.40 | 714,422 | +0.32(+0.62%) |
May 09, 2013 | 51.27 | 51.64 | 50.93 | 51.08 | 903,330 | -0.35(-0.67%) |
May 08, 2013 | 50.94 | 51.60 | 50.86 | 51.43 | 1,001,117 | +0.22(+0.43%) |
May 07, 2013 | 50.80 | 51.31 | 50.50 | 51.20 | 1,540,322 | +0.89(+1.78%) |
May 06, 2013 | 49.60 | 50.40 | 49.57 | 50.31 | 685,033 | +0.72(+1.45%) |
May 03, 2013 | 49.42 | 49.62 | 49.14 | 49.59 | 904,866 | +0.43(+0.88%) |
May 02, 2013 | 48.52 | 49.39 | 48.46 | 49.16 | 1,012,712 | +0.75(+1.56%) |
May 01, 2013 | 48.92 | 49.03 | 48.06 | 48.40 | 1,029,316 | -0.50(-1.01%) |
Apr 30, 2013 | 48.71 | 50.01 | 47.97 | 48.90 | 1,420,244 | +1.99(+4.25%) |
Apr 29, 2013 | 46.69 | 47.39 | 46.32 | 46.91 | 899,007 | +0.50(+1.09%) |
Apr 26, 2013 | 45.98 | 46.62 | 46.00 | 46.40 | 590,075 | +0.41(+0.89%) |
Apr 25, 2013 | 45.83 | 46.58 | 45.56 | 46.00 | 454,452 | +0.43(+0.95%) |
Apr 24, 2013 | 45.18 | 45.82 | 45.07 | 45.56 | 373,531 | +0.37(+0.82%) |
Apr 23, 2013 | 45.24 | 45.59 | 44.80 | 45.19 | 381,168 | +0.12(+0.26%) |
Apr 22, 2013 | 44.99 | 45.25 | 44.62 | 45.07 | 348,872 | +0.27(+0.59%) |
Apr 19, 2013 | 44.29 | 44.99 | 44.27 | 44.81 | 363,610 | +0.60(+1.36%) |
Apr 18, 2013 | 44.19 | 44.34 | 43.49 | 44.21 | 449,824 | +0.13(+0.30%) |
Apr 17, 2013 | 44.64 | 44.79 | 43.79 | 44.07 | 684,161 | -0.97(-2.16%) |
Apr 16, 2013 | 44.90 | 45.23 | 44.70 | 45.05 | 571,608 | +0.41(+0.91%) |
Apr 15, 2013 | 45.81 | 46.01 | 44.48 | 44.64 | 770,453 | -1.30(-2.83%) |
Apr 12, 2013 | 46.01 | 46.15 | 45.46 | 45.94 | 607,305 | -0.22(-0.48%) |
Apr 11, 2013 | 45.76 | 46.87 | 45.72 | 46.16 | 781,554 | +0.32(+0.70%) |
Apr 10, 2013 | 44.91 | 45.99 | 44.85 | 45.84 | 552,327 | +0.96(+2.13%) |
Apr 09, 2013 | 45.30 | 45.30 | 44.67 | 44.89 | 464,343 | -0.41(-0.90%) |
Apr 08, 2013 | 44.87 | 45.31 | 44.56 | 45.30 | 308,154 | +0.51(+1.15%) |
Apr 05, 2013 | 44.56 | 44.93 | 44.42 | 44.78 | 470,653 | -0.59(-1.31%) |
Apr 04, 2013 | 43.66 | 45.45 | 43.63 | 45.37 | 756,658 | +1.39(+3.16%) |
Apr 03, 2013 | 44.33 | 44.67 | 43.58 | 43.98 | 616,965 | -0.39(-0.88%) |
Apr 02, 2013 | 45.18 | 45.36 | 44.34 | 44.37 | 608,431 | -0.66(-1.48%) |
Apr 01, 2013 | 45.57 | 45.98 | 45.02 | 45.04 | 534,199 | -0.53(-1.17%) |
Mar 28, 2013 | 45.45 | 45.77 | 45.31 | 45.57 | 495,977 | +0.23(+0.51%) |
Mar 27, 2013 | 45.06 | 45.37 | 44.71 | 45.34 | 254,357 | +0.00(+0.00%) |
Mar 26, 2013 | 45.44 | 45.51 | 44.80 | 45.34 | 350,493 | +0.06(+0.14%) |
Mar 25, 2013 | 45.50 | 45.53 | 44.84 | 45.28 | 324,466 | -0.07(-0.16%) |
Mar 22, 2013 | 45.09 | 45.40 | 45.09 | 45.35 | 390,388 | +0.31(+0.69%) |
Mar 21, 2013 | 44.77 | 45.22 | 44.67 | 45.04 | 380,830 | -0.09(-0.20%) |
Mar 20, 2013 | 44.97 | 45.17 | 44.40 | 45.13 | 484,891 | +0.57(+1.27%) |
Mar 19, 2013 | 44.49 | 44.74 | 44.02 | 44.56 | 536,076 | +0.30(+0.68%) |
Mar 18, 2013 | 43.70 | 44.43 | 43.42 | 44.26 | 1,605,349 | +0.12(+0.28%) |
Mar 15, 2013 | 44.22 | 44.29 | 43.90 | 44.13 | 554,816 | -0.12(-0.28%) |
Mar 14, 2013 | 44.27 | 44.27 | 43.80 | 44.26 | 422,653 | +0.12(+0.28%) |
Mar 13, 2013 | 43.81 | 44.22 | 43.71 | 44.13 | 344,859 | +0.30(+0.69%) |
Mar 12, 2013 | 44.05 | 44.23 | 43.63 | 43.83 | 621,126 | -0.18(-0.40%) |
Mar 11, 2013 | 43.67 | 44.01 | 43.67 | 44.01 | 545,453 | +0.12(+0.28%) |
Mar 08, 2013 | 44.04 | 44.07 | 43.78 | 43.89 | 608,559 | +0.07(+0.16%) |
Mar 07, 2013 | 43.93 | 44.08 | 43.67 | 43.82 | 419,556 | -0.12(-0.28%) |
Mar 06, 2013 | 43.75 | 44.28 | 43.75 | 43.94 | 463,327 | +0.16(+0.36%) |
Mar 05, 2013 | 43.19 | 43.82 | 43.19 | 43.78 | 813,466 | +0.87(+2.04%) |
Mar 04, 2013 | 42.60 | 43.10 | 42.30 | 42.91 | 818,401 | +0.32(+0.75%) |
Mar 01, 2013 | 41.90 | 42.79 | 41.61 | 42.59 | 978,200 | +0.57(+1.36%) |
Feb 28, 2013 | 42.25 | 42.98 | 41.73 | 42.02 | 1,953,212 | +0.70(+1.69%) |
Feb 27, 2013 | 40.44 | 41.69 | 40.39 | 41.32 | 981,869 | +0.73(+1.80%) |
Feb 26, 2013 | 40.02 | 40.71 | 39.90 | 40.59 | 569,830 | +0.74(+1.86%) |
Feb 25, 2013 | 40.74 | 40.84 | 39.82 | 39.85 | 628,648 | -0.80(-1.98%) |
Feb 22, 2013 | 39.99 | 40.71 | 39.77 | 40.65 | 809,434 | +1.28(+3.25%) |
Feb 21, 2013 | 39.60 | 40.16 | 39.22 | 39.37 | 475,374 | -0.30(-0.76%) |
Feb 20, 2013 | 40.09 | 40.53 | 39.66 | 39.67 | 448,145 | -0.44(-1.10%) |
Feb 19, 2013 | 40.04 | 40.21 | 39.64 | 40.11 | 429,260 | +0.08(+0.20%) |
Feb 15, 2013 | 39.60 | 40.72 | 39.60 | 40.03 | 659,424 | +0.51(+1.29%) |
Feb 14, 2013 | 40.08 | 40.22 | 39.49 | 39.52 | 797,874 | -0.60(-1.50%) |
Feb 13, 2013 | 41.05 | 41.13 | 39.96 | 40.12 | 1,064,188 | -0.94(-2.28%) |
Feb 12, 2013 | 41.41 | 41.42 | 40.94 | 41.05 | 503,065 | -0.25(-0.60%) |
Feb 11, 2013 | 41.21 | 41.85 | 41.06 | 41.30 | 401,963 | +0.07(+0.17%) |
Feb 08, 2013 | 40.97 | 41.68 | 40.97 | 41.23 | 843,916 | +0.20(+0.49%) |
Feb 07, 2013 | 41.28 | 41.42 | 40.78 | 41.03 | 466,495 | -0.23(-0.56%) |
Feb 06, 2013 | 41.10 | 41.65 | 40.73 | 41.26 | 648,898 | +0.07(+0.17%) |
Feb 04, 2013 | 41.86 | 41.90 | 41.10 | 41.19 | 757,987 | -0.96(-2.28%) |
Feb 01, 2013 | 41.39 | 42.27 | 41.12 | 42.15 | 677,719 | +1.06(+2.58%) |
Jan 31, 2013 | 40.91 | 41.50 | 40.84 | 41.09 | 441,015 | +0.18(+0.43%) |
Jan 30, 2013 | 40.95 | 41.20 | 40.75 | 40.91 | 339,820 | -0.09(-0.22%) |
Jan 29, 2013 | 40.79 | 41.15 | 40.66 | 41.00 | 342,814 | +0.24(+0.58%) |
Jan 28, 2013 | 41.06 | 41.13 | 40.57 | 40.76 | 374,636 | -0.18(-0.43%) |
Jan 25, 2013 | 40.74 | 41.00 | 40.50 | 40.94 | 590,474 | -0.22(-0.54%) |
Jan 24, 2013 | 41.03 | 41.68 | 40.91 | 41.16 | 432,302 | -0.01(-0.02%) |
Jan 23, 2013 | 41.27 | 41.69 | 41.03 | 41.17 | 498,387 | -0.25(-0.60%) |
Jan 22, 2013 | 40.73 | 41.57 | 40.13 | 41.42 | 940,977 | +0.79(+1.93%) |
Jan 18, 2013 | 40.13 | 40.83 | 39.72 | 40.63 | 643,154 | +0.52(+1.30%) |
Jan 17, 2013 | 39.92 | 40.26 | 39.30 | 40.11 | 537,269 | +0.45(+1.13%) |
Jan 16, 2013 | 39.61 | 39.75 | 39.16 | 39.66 | 349,018 | -0.11(-0.29%) |
Jan 15, 2013 | 39.62 | 39.92 | 39.57 | 39.77 | 438,682 | -0.10(-0.24%) |
Jan 14, 2013 | 39.89 | 40.30 | 39.76 | 39.87 | 318,681 | +0.03(+0.07%) |
Jan 11, 2013 | 39.64 | 39.91 | 39.23 | 39.85 | 280,980 | +0.18(+0.44%) |
Jan 10, 2013 | 40.34 | 40.34 | 39.54 | 39.67 | 639,991 | -0.40(-0.99%) |
Jan 09, 2013 | 40.30 | 40.40 | 39.64 | 40.07 | 462,729 | -0.19(-0.48%) |
Jan 08, 2013 | 40.07 | 40.52 | 39.94 | 40.26 | 654,138 | +0.12(+0.31%) |
Jan 07, 2013 | 39.71 | 40.22 | 39.70 | 40.14 | 246,048 | +0.16(+0.40%) |
Jan 04, 2013 | 39.51 | 40.07 | 39.46 | 39.98 | 488,814 | +0.62(+1.57%) |
Jan 03, 2013 | 40.32 | 40.57 | 39.26 | 39.36 | 443,766 | -0.77(-1.91%) |
Jan 02, 2013 | 39.48 | 40.17 | 38.42 | 40.13 | 878,784 | +1.70(+4.43%) |
Dec 31, 2012 | 37.39 | 38.53 | 37.39 | 38.42 | 479,214 | +0.81(+2.16%) |
Dec 28, 2012 | 38.01 | 38.16 | 37.55 | 37.61 | 393,068 | -0.57(-1.50%) |
Dec 27, 2012 | 37.90 | 38.59 | 37.85 | 38.19 | 545,177 | +0.41(+1.10%) |
Dec 26, 2012 | 37.69 | 37.98 | 37.59 | 37.77 | 549,445 | +0.08(+0.21%) |
Dec 24, 2012 | 37.70 | 37.92 | 37.20 | 37.69 | 117,656 | -0.16(-0.42%) |
Dec 21, 2012 | 37.67 | 38.30 | 37.52 | 37.85 | 614,189 | -0.49(-1.29%) |
Dec 20, 2012 | 37.60 | 38.35 | 37.54 | 38.35 | 618,197 | +0.72(+1.92%) |
Dec 19, 2012 | 37.79 | 37.94 | 37.58 | 37.62 | 582,274 | -0.19(-0.49%) |
Dec 18, 2012 | 37.54 | 37.94 | 37.44 | 37.81 | 603,098 | +0.26(+0.68%) |
Dec 17, 2012 | 37.27 | 37.66 | 37.17 | 37.55 | 388,493 | +0.37(+1.00%) |
Dec 14, 2012 | 37.09 | 37.34 | 37.00 | 37.18 | 252,192 | +0.00(+0.00%) |
Dec 13, 2012 | 37.06 | 37.67 | 36.93 | 37.18 | 510,581 | +0.07(+0.19%) |
Dec 12, 2012 | 37.52 | 37.57 | 37.00 | 37.11 | 642,400 | -0.30(-0.80%) |
Dec 11, 2012 | 37.00 | 37.47 | 36.66 | 37.41 | 531,594 | +0.51(+1.39%) |
Dec 10, 2012 | 36.74 | 37.11 | 36.59 | 36.90 | 585,518 | +0.04(+0.12%) |
Dec 07, 2012 | 36.55 | 36.92 | 36.33 | 36.85 | 504,202 | +0.36(+0.99%) |
Dec 06, 2012 | 36.02 | 36.68 | 35.87 | 36.49 | 315,254 | +0.51(+1.42%) |
Dec 05, 2012 | 36.33 | 36.40 | 35.56 | 35.98 | 506,747 | -0.24(-0.66%) |
Dec 04, 2012 | 36.56 | 36.62 | 36.01 | 36.22 | 730,857 | -0.49(-1.32%) |
Nov 30, 2012 | 36.93 | 37.05 | 36.48 | 36.70 | 772,163 | -0.35(-0.95%) |
Nov 29, 2012 | 37.05 | 37.61 | 36.88 | 37.06 | 440,160 | +0.19(+0.50%) |
Nov 28, 2012 | 36.33 | 36.91 | 35.91 | 36.87 | 865,233 | +0.38(+1.04%) |
Nov 27, 2012 | 36.50 | 36.92 | 36.27 | 36.49 | 385,018 | -0.14(-0.39%) |
Nov 26, 2012 | 36.54 | 36.77 | 36.05 | 36.63 | 430,660 | -0.15(-0.41%) |
Nov 23, 2012 | 36.51 | 36.83 | 36.22 | 36.78 | 208,815 | +0.38(+1.04%) |
Nov 21, 2012 | 36.25 | 36.40 | 36.01 | 36.40 | 210,962 | +0.25(+0.68%) |
Nov 20, 2012 | 35.92 | 36.34 | 35.77 | 36.16 | 312,433 | +0.08(+0.22%) |
Nov 19, 2012 | 35.54 | 36.09 | 35.17 | 36.08 | 419,917 | +0.79(+2.22%) |
Nov 16, 2012 | 35.03 | 35.60 | 34.50 | 35.29 | 887,746 | +0.18(+0.50%) |
Nov 15, 2012 | 35.00 | 35.36 | 34.71 | 35.12 | 804,066 | -0.01(-0.03%) |
Nov 14, 2012 | 35.87 | 35.87 | 35.08 | 35.12 | 714,929 | -0.38(-1.07%) |
Nov 13, 2012 | 35.07 | 35.80 | 34.71 | 35.50 | 518,092 | +0.11(+0.32%) |
Nov 12, 2012 | 35.24 | 35.54 | 34.92 | 35.39 | 400,049 | +0.24(+0.68%) |
Nov 09, 2012 | 34.96 | 35.42 | 34.39 | 35.15 | 712,674 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.69 | 35.20 | 35.20 | 532,139 | -0.54(-1.51%) |
Nov 07, 2012 | 35.83 | 36.12 | 35.60 | 35.74 | 538,305 | -0.44(-1.22%) |
Nov 06, 2012 | 36.21 | 36.48 | 35.93 | 36.18 | 684,740 | -0.09(-0.24%) |
Nov 05, 2012 | 35.69 | 36.48 | 35.54 | 36.27 | 627,264 | +0.52(+1.46%) |
Nov 02, 2012 | 35.74 | 36.71 | 35.74 | 35.75 | 745,682 | -0.21(-0.59%) |
Nov 01, 2012 | 35.94 | 36.07 | 35.48 | 35.96 | 959,961 | +0.12(+0.34%) |
Oct 31, 2012 | 35.62 | 35.84 | 35.28 | 35.84 | 502,447 | +0.11(+0.32%) |
Oct 26, 2012 | 35.72 | 35.73 | 35.73 | 35.73 | 371,861 | -0.09(-0.25%) |
Oct 25, 2012 | 35.86 | 36.16 | 35.58 | 35.81 | 816,202 | +0.25(+0.69%) |
Oct 24, 2012 | 35.74 | 35.77 | 35.38 | 35.57 | 532,393 | -0.06(-0.17%) |
Oct 23, 2012 | 35.39 | 35.82 | 34.71 | 35.63 | 1,151,375 | +0.19(+0.52%) |
Oct 19, 2012 | 35.90 | 36.16 | 35.16 | 35.44 | 1,152,563 | -0.82(-2.26%) |
Oct 18, 2012 | 36.25 | 36.39 | 35.91 | 36.26 | 930,354 | -0.09(-0.24%) |
Oct 17, 2012 | 36.61 | 36.61 | 36.15 | 36.35 | 1,541,379 | +0.04(+0.10%) |
Oct 16, 2012 | 36.10 | 36.62 | 35.32 | 36.32 | 5,136,470 | +2.58(+7.64%) |
Oct 15, 2012 | 33.53 | 34.03 | 33.46 | 33.74 | 900,953 | +0.48(+1.43%) |
Oct 12, 2012 | 33.28 | 33.62 | 33.11 | 33.26 | 483,999 | -0.04(-0.11%) |
Oct 11, 2012 | 33.17 | 33.42 | 33.09 | 33.30 | 355,529 | +0.38(+1.15%) |
Oct 10, 2012 | 33.62 | 33.84 | 32.80 | 32.92 | 671,937 | -0.68(-2.02%) |
Oct 09, 2012 | 33.30 | 33.75 | 33.26 | 33.60 | 729,172 | +0.25(+0.74%) |
Oct 08, 2012 | 33.13 | 33.43 | 32.81 | 33.35 | 607,980 | +0.02(+0.05%) |
Oct 05, 2012 | 33.56 | 33.85 | 33.16 | 33.33 | 333,337 | -0.04(-0.11%) |
Oct 04, 2012 | 33.38 | 33.42 | 32.96 | 33.37 | 439,950 | +0.03(+0.08%) |
Oct 03, 2012 | 33.40 | 33.58 | 33.10 | 33.34 | 350,598 | +0.04(+0.13%) |
Oct 02, 2012 | 33.93 | 33.93 | 33.09 | 33.30 | 722,385 | -0.44(-1.31%) |