Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.39 | 49.39 | 47.67 | 48.49 | 46,226 | -0.99(-2.00%) |
Aug 29, 2013 | 50.32 | 50.39 | 49.08 | 49.48 | 37,013 | -0.74(-1.48%) |
Aug 28, 2013 | 51.31 | 52.08 | 50.14 | 50.23 | 25,491 | -0.97(-1.90%) |
Aug 27, 2013 | 52.20 | 52.29 | 49.96 | 51.20 | 60,724 | -2.13(-3.99%) |
Aug 26, 2013 | 52.41 | 53.51 | 52.40 | 53.32 | 30,062 | +1.18(+2.26%) |
Aug 23, 2013 | 51.68 | 52.28 | 51.07 | 52.14 | 29,050 | +0.38(+0.74%) |
Aug 22, 2013 | 51.59 | 52.09 | 50.99 | 51.76 | 22,812 | +0.20(+0.39%) |
Aug 21, 2013 | 51.73 | 52.40 | 51.03 | 51.56 | 12,744 | -0.58(-1.11%) |
Aug 20, 2013 | 51.86 | 52.40 | 51.60 | 52.14 | 13,175 | +0.45(+0.86%) |
Aug 19, 2013 | 52.84 | 52.84 | 51.50 | 51.70 | 23,713 | -1.37(-2.58%) |
Aug 16, 2013 | 53.39 | 53.87 | 52.86 | 53.07 | 17,897 | -0.67(-1.25%) |
Aug 15, 2013 | 53.59 | 54.47 | 52.57 | 53.74 | 54,233 | -0.56(-1.04%) |
Aug 14, 2013 | 54.30 | 54.95 | 53.86 | 54.30 | 52,594 | -0.15(-0.27%) |
Aug 13, 2013 | 54.45 | 54.57 | 54.15 | 54.45 | 19,179 | -0.03(-0.05%) |
Aug 12, 2013 | 54.09 | 54.63 | 52.70 | 54.48 | 121,327 | +0.19(+0.35%) |
Aug 09, 2013 | 54.04 | 54.54 | 53.92 | 54.28 | 50,774 | -0.08(-0.15%) |
Aug 08, 2013 | 54.64 | 54.64 | 53.75 | 54.37 | 12,544 | +0.25(+0.45%) |
Aug 07, 2013 | 54.01 | 54.40 | 53.77 | 54.12 | 9,851 | +0.24(+0.45%) |
Aug 06, 2013 | 54.96 | 54.97 | 53.34 | 53.88 | 10,059 | -0.53(-0.97%) |
Aug 05, 2013 | 54.53 | 54.62 | 53.99 | 54.40 | 9,422 | -0.13(-0.23%) |
Aug 02, 2013 | 53.87 | 54.64 | 53.87 | 54.53 | 17,930 | +0.23(+0.42%) |
Aug 01, 2013 | 53.92 | 54.38 | 53.58 | 54.30 | 29,873 | +0.76(+1.42%) |
Jul 31, 2013 | 53.50 | 53.98 | 53.17 | 53.54 | 18,365 | +0.07(+0.14%) |
Jul 30, 2013 | 53.33 | 53.80 | 52.31 | 53.47 | 24,128 | +0.23(+0.43%) |
Jul 29, 2013 | 53.24 | 53.70 | 52.91 | 53.24 | 12,822 | -0.29(-0.54%) |
Jul 26, 2013 | 53.84 | 54.63 | 53.31 | 53.53 | 15,598 | -0.87(-1.60%) |
Jul 25, 2013 | 53.55 | 54.50 | 53.55 | 54.40 | 30,875 | +0.49(+0.91%) |
Jul 24, 2013 | 53.75 | 53.99 | 53.43 | 53.91 | 46,368 | +0.16(+0.30%) |
Jul 23, 2013 | 53.43 | 53.84 | 53.35 | 53.75 | 11,397 | +0.14(+0.25%) |
Jul 22, 2013 | 53.98 | 54.12 | 53.22 | 53.61 | 33,566 | -0.24(-0.45%) |
Jul 19, 2013 | 53.72 | 54.19 | 53.13 | 53.86 | 28,810 | +0.20(+0.37%) |
Jul 18, 2013 | 53.15 | 54.01 | 53.01 | 53.66 | 16,756 | +0.45(+0.85%) |
Jul 17, 2013 | 53.89 | 54.28 | 53.21 | 53.21 | 22,337 | -0.24(-0.44%) |
Jul 16, 2013 | 53.12 | 53.57 | 52.92 | 53.44 | 19,268 | +0.21(+0.39%) |
Jul 15, 2013 | 52.65 | 53.40 | 52.65 | 53.23 | 42,841 | +0.47(+0.89%) |
Jul 12, 2013 | 53.02 | 53.02 | 52.36 | 52.76 | 37,145 | -0.17(-0.33%) |
Jul 11, 2013 | 52.92 | 53.06 | 52.37 | 52.93 | 44,500 | +0.55(+1.06%) |
Jul 10, 2013 | 52.12 | 53.02 | 52.12 | 52.38 | 21,218 | +0.11(+0.21%) |
Jul 09, 2013 | 50.98 | 52.47 | 50.67 | 52.27 | 36,010 | +1.61(+3.17%) |
Jul 08, 2013 | 50.16 | 50.87 | 50.14 | 50.67 | 36,750 | +0.58(+1.16%) |
Jul 05, 2013 | 49.89 | 50.13 | 49.20 | 50.09 | 30,664 | +0.89(+1.81%) |
Jul 03, 2013 | 49.05 | 49.41 | 48.86 | 49.20 | 12,684 | +0.05(+0.11%) |
Jul 02, 2013 | 49.18 | 49.85 | 48.73 | 49.14 | 25,800 | -0.19(-0.39%) |
Jul 01, 2013 | 48.49 | 49.63 | 48.14 | 49.33 | 45,885 | +1.49(+3.11%) |
Jun 28, 2013 | 49.67 | 49.68 | 47.81 | 47.84 | 124,849 | -1.80(-3.64%) |
Jun 27, 2013 | 48.17 | 49.85 | 47.92 | 49.65 | 37,783 | +1.61(+3.36%) |
Jun 26, 2013 | 47.97 | 48.65 | 47.59 | 48.04 | 113,218 | +0.61(+1.28%) |
Jun 25, 2013 | 47.38 | 47.84 | 46.58 | 47.43 | 79,743 | +0.36(+0.77%) |
Jun 24, 2013 | 47.95 | 47.97 | 46.61 | 47.06 | 54,055 | -1.29(-2.66%) |
Jun 21, 2013 | 48.35 | 48.64 | 47.39 | 48.35 | 62,871 | +0.15(+0.32%) |
Jun 20, 2013 | 47.89 | 48.90 | 47.35 | 48.20 | 67,287 | -0.58(-1.19%) |
Jun 19, 2013 | 49.39 | 49.75 | 48.27 | 48.78 | 157,186 | -0.77(-1.56%) |
Jun 18, 2013 | 48.16 | 49.55 | 47.35 | 49.55 | 39,867 | +1.61(+3.37%) |
Jun 17, 2013 | 46.77 | 48.03 | 46.60 | 47.94 | 24,567 | +1.25(+2.68%) |
Jun 14, 2013 | 47.93 | 47.99 | 46.39 | 46.68 | 32,824 | -1.45(-3.01%) |
Jun 13, 2013 | 47.57 | 48.76 | 47.06 | 48.13 | 50,315 | +0.63(+1.32%) |
Jun 12, 2013 | 48.72 | 48.72 | 47.06 | 47.51 | 19,304 | -0.85(-1.76%) |
Jun 11, 2013 | 48.55 | 48.64 | 47.64 | 48.36 | 14,409 | -0.61(-1.24%) |
Jun 10, 2013 | 48.81 | 49.18 | 47.94 | 48.97 | 10,841 | +0.22(+0.45%) |
Jun 07, 2013 | 48.18 | 49.03 | 48.15 | 48.75 | 8,424 | +0.96(+2.01%) |
Jun 06, 2013 | 47.67 | 47.84 | 47.19 | 47.79 | 23,673 | +0.08(+0.17%) |
Jun 05, 2013 | 48.47 | 48.47 | 47.45 | 47.71 | 19,675 | -0.95(-1.96%) |
Jun 04, 2013 | 48.88 | 49.10 | 48.32 | 48.66 | 38,732 | -0.15(-0.30%) |
Jun 03, 2013 | 47.59 | 48.89 | 47.45 | 48.81 | 63,354 | +1.49(+3.14%) |
May 31, 2013 | 47.20 | 47.46 | 47.01 | 47.32 | 46,227 | -0.29(-0.61%) |
May 30, 2013 | 47.52 | 47.62 | 47.16 | 47.61 | 20,446 | +0.32(+0.67%) |
May 29, 2013 | 47.32 | 47.55 | 46.78 | 47.29 | 26,997 | -0.21(-0.44%) |
May 28, 2013 | 47.21 | 48.18 | 46.72 | 47.50 | 31,320 | +0.52(+1.10%) |
May 24, 2013 | 46.75 | 46.99 | 46.28 | 46.98 | 17,201 | +0.12(+0.25%) |
May 23, 2013 | 45.80 | 47.15 | 45.65 | 46.87 | 21,768 | +0.25(+0.54%) |
May 22, 2013 | 46.48 | 47.02 | 45.95 | 46.61 | 29,709 | +0.04(+0.08%) |
May 21, 2013 | 46.38 | 46.91 | 45.96 | 46.57 | 15,181 | +0.04(+0.08%) |
May 20, 2013 | 47.28 | 47.28 | 46.06 | 46.54 | 105,436 | -1.39(-2.90%) |
May 17, 2013 | 46.03 | 48.11 | 46.03 | 47.93 | 54,053 | +2.53(+5.57%) |
May 16, 2013 | 46.21 | 46.21 | 44.68 | 45.40 | 31,474 | -1.09(-2.34%) |
May 15, 2013 | 47.29 | 47.29 | 45.87 | 46.48 | 36,052 | -0.93(-1.97%) |
May 13, 2013 | 47.73 | 47.73 | 47.22 | 47.42 | 11,901 | -0.38(-0.80%) |
May 10, 2013 | 48.55 | 48.87 | 47.55 | 47.80 | 72,401 | -0.55(-1.14%) |
May 09, 2013 | 47.86 | 48.55 | 47.84 | 48.35 | 30,503 | +0.55(+1.16%) |
May 08, 2013 | 47.79 | 47.82 | 46.66 | 47.80 | 31,968 | -0.25(-0.53%) |
May 07, 2013 | 48.55 | 48.55 | 47.35 | 48.05 | 18,925 | -0.44(-0.90%) |
May 06, 2013 | 48.31 | 48.78 | 47.58 | 48.49 | 40,869 | +0.22(+0.45%) |
May 03, 2013 | 47.07 | 48.98 | 46.78 | 48.27 | 40,878 | +1.49(+3.18%) |
May 02, 2013 | 46.89 | 47.02 | 46.38 | 46.78 | 36,994 | +0.25(+0.55%) |
May 01, 2013 | 47.58 | 47.68 | 45.72 | 46.53 | 104,979 | -1.38(-2.87%) |
Apr 30, 2013 | 48.45 | 48.45 | 46.72 | 47.91 | 24,936 | -0.26(-0.55%) |
Apr 29, 2013 | 48.22 | 48.69 | 47.94 | 48.17 | 14,643 | +0.30(+0.62%) |
Apr 26, 2013 | 48.33 | 48.39 | 47.83 | 47.87 | 35,153 | -0.48(-0.99%) |
Apr 25, 2013 | 48.98 | 49.45 | 48.12 | 48.35 | 33,704 | -0.38(-0.78%) |
Apr 24, 2013 | 48.24 | 48.99 | 48.04 | 48.73 | 29,101 | +0.61(+1.26%) |
Apr 23, 2013 | 46.14 | 48.46 | 45.70 | 48.12 | 59,464 | +2.42(+5.29%) |
Apr 22, 2013 | 45.90 | 46.70 | 45.11 | 45.71 | 25,601 | -0.26(-0.57%) |
Apr 19, 2013 | 45.20 | 46.09 | 45.17 | 45.97 | 23,959 | +0.54(+1.20%) |
Apr 18, 2013 | 45.13 | 45.82 | 44.97 | 45.42 | 48,643 | +0.24(+0.54%) |
Apr 17, 2013 | 45.12 | 45.94 | 44.54 | 45.18 | 42,267 | -0.44(-0.97%) |
Apr 16, 2013 | 46.76 | 46.90 | 44.80 | 45.62 | 27,812 | -0.72(-1.54%) |
Apr 15, 2013 | 46.73 | 47.27 | 45.77 | 46.34 | 58,847 | -0.83(-1.77%) |
Apr 12, 2013 | 47.34 | 48.06 | 46.89 | 47.17 | 34,848 | -0.24(-0.52%) |
Apr 11, 2013 | 48.27 | 48.45 | 47.05 | 47.42 | 18,153 | -0.93(-1.93%) |
Apr 10, 2013 | 46.57 | 48.67 | 46.57 | 48.35 | 23,859 | +1.78(+3.83%) |
Apr 09, 2013 | 47.89 | 47.89 | 46.38 | 46.57 | 23,586 | -1.34(-2.80%) |
Apr 08, 2013 | 46.87 | 48.45 | 46.65 | 47.91 | 33,630 | +1.05(+2.24%) |
Apr 05, 2013 | 46.57 | 47.46 | 46.19 | 46.86 | 36,939 | -0.38(-0.81%) |
Apr 04, 2013 | 47.16 | 47.44 | 46.61 | 47.24 | 26,888 | -0.05(-0.12%) |
Apr 03, 2013 | 48.99 | 48.99 | 46.78 | 47.29 | 44,954 | -1.75(-3.56%) |
Apr 02, 2013 | 49.24 | 49.68 | 48.78 | 49.04 | 38,038 | -0.01(-0.02%) |
Apr 01, 2013 | 49.85 | 49.97 | 48.58 | 49.05 | 37,888 | -0.96(-1.92%) |
Mar 28, 2013 | 50.07 | 50.33 | 49.90 | 50.01 | 35,505 | -0.06(-0.13%) |
Mar 27, 2013 | 49.85 | 50.22 | 49.62 | 50.07 | 21,583 | -0.28(-0.56%) |
Mar 26, 2013 | 50.41 | 50.53 | 50.19 | 50.35 | 29,804 | +0.08(+0.16%) |
Mar 25, 2013 | 49.98 | 50.64 | 49.43 | 50.27 | 38,548 | +0.31(+0.62%) |
Mar 22, 2013 | 50.16 | 50.18 | 49.81 | 49.96 | 28,112 | -0.07(-0.14%) |
Mar 21, 2013 | 49.73 | 50.19 | 49.73 | 50.03 | 42,028 | +0.05(+0.11%) |
Mar 20, 2013 | 50.04 | 50.04 | 49.64 | 49.98 | 78,107 | +0.08(+0.16%) |
Mar 19, 2013 | 49.93 | 50.10 | 49.60 | 49.90 | 90,031 | +0.05(+0.09%) |
Mar 18, 2013 | 50.49 | 50.49 | 49.35 | 49.85 | 59,928 | -1.48(-2.88%) |
Mar 15, 2013 | 51.33 | 52.20 | 50.73 | 51.33 | 79,007 | +0.05(+0.09%) |
Mar 14, 2013 | 51.24 | 51.28 | 50.67 | 51.28 | 18,620 | +0.30(+0.59%) |
Mar 13, 2013 | 50.69 | 51.15 | 50.67 | 50.99 | 21,905 | +0.14(+0.27%) |
Mar 12, 2013 | 50.84 | 50.85 | 50.60 | 50.85 | 17,411 | +0.01(+0.02%) |
Mar 11, 2013 | 50.03 | 51.24 | 50.03 | 50.84 | 44,084 | +0.69(+1.37%) |
Mar 08, 2013 | 49.19 | 50.23 | 49.19 | 50.15 | 58,786 | +1.03(+2.10%) |
Mar 07, 2013 | 49.43 | 49.48 | 48.65 | 49.12 | 27,434 | -0.43(-0.88%) |
Mar 06, 2013 | 48.90 | 49.71 | 48.56 | 49.55 | 25,499 | +0.96(+1.98%) |
Mar 05, 2013 | 50.89 | 50.89 | 46.71 | 48.59 | 44,857 | +0.52(+1.07%) |
Mar 04, 2013 | 49.70 | 49.70 | 47.10 | 48.08 | 33,446 | -1.90(-3.80%) |
Mar 01, 2013 | 48.09 | 50.10 | 47.91 | 49.98 | 25,586 | +1.24(+2.55%) |
Feb 28, 2013 | 48.72 | 49.41 | 48.23 | 48.74 | 20,292 | +0.09(+0.19%) |
Feb 27, 2013 | 48.26 | 49.22 | 48.26 | 48.65 | 16,276 | +0.49(+1.02%) |
Feb 26, 2013 | 47.77 | 48.54 | 47.44 | 48.16 | 46,556 | +0.45(+0.95%) |
Feb 25, 2013 | 50.11 | 50.11 | 47.51 | 47.71 | 34,303 | -2.27(-4.55%) |
Feb 22, 2013 | 49.42 | 50.01 | 48.72 | 49.98 | 15,649 | +0.94(+1.92%) |
Feb 21, 2013 | 49.12 | 49.26 | 48.21 | 49.04 | 17,675 | -0.27(-0.55%) |
Feb 20, 2013 | 50.85 | 50.85 | 49.23 | 49.31 | 31,192 | -1.60(-3.15%) |
Feb 19, 2013 | 50.48 | 51.19 | 49.81 | 50.91 | 90,743 | +0.69(+1.37%) |
Feb 15, 2013 | 51.14 | 51.14 | 50.02 | 50.22 | 37,190 | -0.51(-1.00%) |
Feb 14, 2013 | 50.30 | 50.99 | 50.27 | 50.73 | 21,729 | +0.14(+0.27%) |
Feb 13, 2013 | 50.09 | 50.85 | 49.95 | 50.60 | 32,940 | +0.46(+0.92%) |
Feb 12, 2013 | 50.44 | 50.66 | 50.06 | 50.13 | 29,005 | -0.13(-0.25%) |
Feb 11, 2013 | 50.35 | 50.35 | 48.88 | 50.26 | 24,280 | -0.13(-0.25%) |
Feb 08, 2013 | 50.17 | 50.93 | 49.80 | 50.39 | 46,994 | +0.20(+0.40%) |
Feb 07, 2013 | 50.41 | 50.79 | 49.84 | 50.19 | 22,326 | -0.34(-0.66%) |
Feb 06, 2013 | 51.31 | 51.34 | 49.90 | 50.52 | 22,327 | -0.26(-0.52%) |
Feb 04, 2013 | 50.89 | 51.73 | 50.32 | 50.79 | 49,969 | -0.30(-0.58%) |
Feb 01, 2013 | 51.91 | 51.92 | 51.07 | 51.08 | 38,807 | -0.14(-0.28%) |
Jan 31, 2013 | 51.02 | 51.61 | 50.57 | 51.23 | 33,882 | -0.06(-0.12%) |
Jan 30, 2013 | 51.59 | 51.98 | 51.05 | 51.29 | 43,202 | -0.51(-0.98%) |
Jan 29, 2013 | 50.86 | 52.09 | 50.75 | 51.80 | 60,365 | +0.69(+1.34%) |
Jan 28, 2013 | 51.04 | 51.29 | 50.51 | 51.11 | 50,081 | +0.07(+0.14%) |
Jan 25, 2013 | 50.60 | 51.13 | 50.41 | 51.04 | 33,973 | +0.69(+1.36%) |
Jan 24, 2013 | 50.13 | 50.55 | 49.91 | 50.35 | 21,443 | +0.22(+0.43%) |
Jan 23, 2013 | 49.99 | 50.17 | 49.76 | 50.13 | 17,382 | -0.04(-0.07%) |
Jan 22, 2013 | 50.30 | 50.30 | 49.75 | 50.17 | 26,613 | -0.02(-0.04%) |
Jan 18, 2013 | 49.74 | 50.27 | 49.43 | 50.19 | 21,113 | +0.48(+0.96%) |
Jan 17, 2013 | 49.63 | 49.87 | 48.95 | 49.71 | 19,325 | +0.28(+0.57%) |
Jan 16, 2013 | 48.88 | 49.63 | 48.88 | 49.43 | 26,291 | +0.29(+0.59%) |
Jan 15, 2013 | 49.28 | 49.39 | 48.95 | 49.14 | 12,357 | -0.33(-0.68%) |
Jan 14, 2013 | 49.68 | 49.84 | 49.09 | 49.47 | 52,946 | -0.23(-0.45%) |
Jan 11, 2013 | 48.94 | 49.83 | 48.62 | 49.70 | 55,148 | +0.50(+1.01%) |
Jan 10, 2013 | 48.72 | 49.23 | 47.96 | 49.20 | 43,967 | +0.59(+1.21%) |
Jan 09, 2013 | 47.56 | 48.62 | 47.05 | 48.62 | 53,014 | +1.24(+2.62%) |
Jan 08, 2013 | 46.84 | 47.39 | 46.37 | 47.38 | 58,772 | +0.61(+1.30%) |
Jan 07, 2013 | 47.01 | 47.02 | 46.55 | 46.77 | 14,562 | -0.43(-0.92%) |
Jan 04, 2013 | 47.01 | 47.25 | 46.82 | 47.20 | 25,306 | +0.52(+1.12%) |
Jan 03, 2013 | 47.10 | 47.37 | 46.42 | 46.68 | 25,962 | -0.59(-1.24%) |
Jan 02, 2013 | 47.33 | 47.77 | 46.88 | 47.27 | 66,024 | +0.89(+1.91%) |
Dec 31, 2012 | 45.08 | 46.63 | 44.84 | 46.38 | 35,070 | +1.21(+2.68%) |
Dec 28, 2012 | 44.78 | 45.59 | 44.78 | 45.17 | 14,017 | +0.26(+0.58%) |
Dec 27, 2012 | 44.61 | 45.16 | 42.89 | 44.91 | 47,583 | +0.22(+0.49%) |
Dec 26, 2012 | 44.42 | 45.14 | 43.99 | 44.69 | 24,697 | +0.23(+0.51%) |
Dec 24, 2012 | 45.63 | 46.16 | 44.40 | 44.46 | 34,523 | -0.82(-1.82%) |
Dec 21, 2012 | 45.53 | 45.78 | 45.01 | 45.29 | 219,882 | -0.47(-1.03%) |
Dec 20, 2012 | 45.19 | 45.79 | 44.65 | 45.76 | 18,577 | +0.49(+1.08%) |
Dec 19, 2012 | 45.22 | 45.57 | 44.86 | 45.27 | 18,995 | +0.17(+0.38%) |
Dec 18, 2012 | 43.95 | 45.15 | 43.81 | 45.10 | 43,165 | +1.18(+2.68%) |
Dec 17, 2012 | 43.54 | 43.94 | 43.43 | 43.92 | 36,028 | +0.43(+0.98%) |
Dec 14, 2012 | 42.95 | 43.83 | 42.66 | 43.50 | 33,276 | +0.50(+1.16%) |
Dec 13, 2012 | 43.16 | 43.38 | 42.81 | 43.00 | 21,269 | +0.02(+0.04%) |
Dec 12, 2012 | 43.99 | 44.05 | 42.84 | 42.98 | 38,143 | -0.77(-1.76%) |
Dec 11, 2012 | 44.08 | 44.19 | 43.35 | 43.75 | 41,566 | +0.13(+0.29%) |
Dec 10, 2012 | 43.42 | 43.86 | 43.14 | 43.62 | 41,317 | +0.19(+0.44%) |
Dec 07, 2012 | 44.00 | 44.00 | 42.77 | 43.43 | 27,688 | -0.23(-0.52%) |
Dec 06, 2012 | 43.68 | 44.17 | 42.90 | 43.66 | 12,665 | -0.05(-0.10%) |
Dec 05, 2012 | 44.93 | 44.93 | 43.12 | 43.70 | 31,291 | -1.15(-2.56%) |
Dec 04, 2012 | 44.72 | 44.85 | 43.86 | 44.85 | 20,883 | +0.31(+0.69%) |
Nov 30, 2012 | 43.41 | 44.55 | 42.27 | 44.55 | 59,568 | +1.28(+2.97%) |
Nov 29, 2012 | 42.71 | 43.28 | 42.15 | 43.26 | 32,237 | +1.04(+2.46%) |
Nov 28, 2012 | 42.67 | 42.67 | 41.17 | 42.22 | 42,768 | -0.57(-1.33%) |
Nov 27, 2012 | 42.25 | 43.39 | 42.25 | 42.79 | 29,231 | +0.53(+1.26%) |
Nov 26, 2012 | 41.87 | 42.38 | 41.77 | 42.26 | 35,932 | +0.27(+0.65%) |
Nov 23, 2012 | 41.81 | 42.16 | 41.50 | 41.99 | 12,373 | +0.25(+0.61%) |
Nov 21, 2012 | 41.98 | 42.03 | 41.37 | 41.73 | 10,555 | -0.30(-0.71%) |
Nov 20, 2012 | 41.88 | 42.07 | 41.21 | 42.03 | 8,382 | -0.01(-0.02%) |
Nov 19, 2012 | 42.10 | 42.47 | 40.92 | 42.04 | 32,390 | +0.33(+0.78%) |
Nov 16, 2012 | 40.80 | 42.11 | 40.69 | 41.72 | 53,319 | +0.71(+1.74%) |
Nov 15, 2012 | 42.28 | 42.49 | 40.08 | 41.00 | 41,935 | -1.21(-2.87%) |
Nov 14, 2012 | 43.39 | 43.82 | 41.73 | 42.21 | 39,861 | -0.98(-2.26%) |
Nov 13, 2012 | 43.00 | 43.77 | 43.00 | 43.19 | 21,383 | +0.21(+0.48%) |
Nov 12, 2012 | 42.57 | 43.37 | 42.29 | 42.98 | 25,176 | +0.70(+1.65%) |
Nov 09, 2012 | 42.22 | 43.35 | 40.63 | 42.29 | 19,930 | -0.28(-0.66%) |
Nov 08, 2012 | 43.61 | 43.61 | 42.38 | 42.57 | 29,583 | -0.94(-2.16%) |
Nov 07, 2012 | 45.17 | 45.34 | 43.46 | 43.51 | 35,855 | -2.22(-4.85%) |
Nov 06, 2012 | 45.07 | 45.83 | 44.51 | 45.72 | 20,658 | +0.65(+1.44%) |
Nov 05, 2012 | 45.40 | 45.63 | 44.46 | 45.07 | 28,440 | -0.22(-0.48%) |
Nov 02, 2012 | 45.90 | 47.08 | 45.14 | 45.29 | 52,086 | -0.57(-1.24%) |
Nov 01, 2012 | 41.76 | 45.87 | 41.50 | 45.86 | 75,211 | +4.11(+9.84%) |
Oct 31, 2012 | 40.76 | 41.75 | 40.76 | 41.75 | 23,913 | +0.88(+2.14%) |
Oct 26, 2012 | 40.95 | 40.87 | 40.87 | 40.87 | 17,499 | +0.03(+0.07%) |
Oct 25, 2012 | 40.08 | 40.85 | 39.78 | 40.85 | 20,649 | +1.06(+2.65%) |
Oct 24, 2012 | 40.11 | 40.11 | 39.67 | 39.79 | 17,316 | -0.13(-0.32%) |
Oct 23, 2012 | 39.18 | 39.94 | 39.09 | 39.92 | 28,287 | +0.64(+1.63%) |
Oct 19, 2012 | 39.98 | 39.98 | 38.86 | 39.27 | 42,501 | -0.98(-2.42%) |
Oct 18, 2012 | 40.48 | 40.50 | 39.78 | 40.25 | 32,885 | -0.14(-0.36%) |
Oct 17, 2012 | 41.37 | 41.53 | 40.37 | 40.39 | 61,437 | -0.78(-1.89%) |
Oct 16, 2012 | 40.75 | 41.37 | 40.55 | 41.17 | 36,256 | +0.92(+2.29%) |
Oct 15, 2012 | 40.03 | 40.29 | 39.74 | 40.25 | 16,305 | +0.41(+1.02%) |
Oct 12, 2012 | 40.30 | 40.93 | 39.77 | 39.84 | 18,399 | -0.47(-1.16%) |
Oct 11, 2012 | 41.45 | 41.63 | 40.30 | 40.31 | 24,835 | -0.63(-1.54%) |
Oct 10, 2012 | 40.70 | 41.12 | 40.44 | 40.95 | 35,702 | +0.57(+1.41%) |
Oct 09, 2012 | 41.28 | 41.30 | 40.29 | 40.38 | 20,780 | -0.70(-1.71%) |
Oct 08, 2012 | 40.85 | 41.35 | 40.58 | 41.08 | 12,574 | +0.04(+0.09%) |
Oct 05, 2012 | 40.66 | 41.49 | 40.66 | 41.04 | 15,161 | +0.47(+1.16%) |
Oct 04, 2012 | 40.45 | 40.95 | 39.90 | 40.58 | 56,293 | +0.40(+0.99%) |
Oct 03, 2012 | 40.39 | 40.45 | 40.00 | 40.18 | 19,565 | -0.14(-0.34%) |
Oct 02, 2012 | 40.70 | 41.00 | 40.24 | 40.31 | 37,065 | +0.02(+0.04%) |
Oct 01, 2012 | 40.20 | 41.13 | 40.09 | 40.30 | 44,741 | +0.16(+0.41%) |
Sep 28, 2012 | 40.25 | 40.63 | 39.84 | 40.13 | 31,032 | -0.41(-1.00%) |
Sep 27, 2012 | 40.77 | 40.77 | 40.08 | 40.54 | 32,064 | +0.08(+0.20%) |
Sep 26, 2012 | 40.68 | 41.04 | 40.20 | 40.46 | 28,695 | -0.05(-0.11%) |
Sep 25, 2012 | 42.02 | 42.74 | 40.30 | 40.50 | 98,451 | -1.29(-3.09%) |
Sep 24, 2012 | 41.10 | 42.13 | 41.10 | 41.79 | 49,972 | +0.50(+1.20%) |
Sep 21, 2012 | 41.58 | 41.60 | 41.22 | 41.30 | 61,037 | +0.28(+0.68%) |
Sep 20, 2012 | 40.33 | 41.14 | 40.30 | 41.02 | 18,681 | +0.52(+1.29%) |
Sep 19, 2012 | 40.14 | 40.76 | 40.14 | 40.49 | 43,291 | +0.16(+0.40%) |
Sep 18, 2012 | 40.18 | 40.52 | 40.18 | 40.33 | 41,129 | -0.12(-0.29%) |
Sep 17, 2012 | 40.20 | 40.50 | 39.74 | 40.45 | 36,162 | +0.04(+0.09%) |
Sep 14, 2012 | 41.32 | 41.76 | 40.09 | 40.41 | 81,884 | -0.65(-1.58%) |
Sep 13, 2012 | 40.55 | 41.28 | 40.06 | 41.06 | 40,988 | +0.42(+1.04%) |
Sep 12, 2012 | 41.75 | 42.16 | 40.06 | 40.64 | 57,136 | -1.21(-2.89%) |
Sep 11, 2012 | 41.13 | 42.17 | 41.13 | 41.85 | 67,356 | +0.62(+1.51%) |
Sep 10, 2012 | 41.01 | 41.31 | 40.57 | 41.23 | 42,137 | +0.22(+0.53%) |
Sep 07, 2012 | 41.19 | 41.19 | 40.79 | 41.01 | 40,942 | +0.03(+0.07%) |
Sep 06, 2012 | 40.39 | 41.31 | 40.04 | 40.98 | 43,979 | +0.97(+2.41%) |
Sep 05, 2012 | 40.57 | 40.90 | 39.93 | 40.02 | 36,235 | -0.38(-0.94%) |