Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.51 | 49.52 | 48.80 | 48.92 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 49.00 | 49.70 | 48.89 | 49.35 | 1,174,688 | +0.18(+0.37%) |
Aug 28, 2013 | 48.94 | 49.53 | 48.86 | 49.17 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 49.43 | 49.67 | 48.98 | 49.03 | 0 | -1.04(-2.08%) |
Aug 26, 2013 | 50.46 | 50.78 | 50.00 | 50.07 | 1,916,768 | -0.55(-1.09%) |
Aug 23, 2013 | 50.69 | 50.71 | 50.13 | 50.62 | 0 | -0.03(-0.05%) |
Aug 22, 2013 | 50.22 | 50.83 | 50.22 | 50.65 | 0 | +0.61(+1.21%) |
Aug 21, 2013 | 50.22 | 50.63 | 49.83 | 50.04 | 1,606,601 | -0.57(-1.13%) |
Aug 20, 2013 | 50.05 | 50.85 | 49.83 | 50.62 | 1,573,495 | +0.58(+1.16%) |
Aug 19, 2013 | 50.68 | 50.73 | 50.03 | 50.04 | 1,216,106 | -0.70(-1.39%) |
Aug 16, 2013 | 50.74 | 50.99 | 50.33 | 50.74 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 51.04 | 51.17 | 50.36 | 50.72 | 2,719,454 | -0.80(-1.56%) |
Aug 14, 2013 | 52.04 | 52.22 | 51.40 | 51.52 | 0 | -0.50(-0.95%) |
Aug 13, 2013 | 53.68 | 53.68 | 51.44 | 52.02 | 2,019,388 | +0.41(+0.80%) |
Aug 12, 2013 | 51.77 | 51.92 | 51.36 | 51.61 | 1,438,313 | -0.48(-0.92%) |
Aug 09, 2013 | 52.11 | 52.67 | 51.87 | 52.09 | 1,328,307 | -0.39(-0.74%) |
Aug 08, 2013 | 52.37 | 52.58 | 51.89 | 52.48 | 2,046,292 | +0.52(+1.01%) |
Aug 07, 2013 | 52.60 | 52.60 | 51.84 | 51.95 | 2,118,168 | -0.66(-1.25%) |
Aug 06, 2013 | 52.86 | 53.05 | 52.49 | 52.61 | 1,327,276 | -0.31(-0.58%) |
Aug 05, 2013 | 53.23 | 53.23 | 52.80 | 52.92 | 1,285,628 | -0.33(-0.63%) |
Aug 02, 2013 | 53.26 | 53.52 | 52.86 | 53.25 | 1,876,583 | -0.28(-0.52%) |
Aug 01, 2013 | 53.03 | 53.73 | 52.76 | 53.53 | 1,984,288 | +1.05(+2.01%) |
Jul 31, 2013 | 51.55 | 52.98 | 51.55 | 52.48 | 3,439,375 | +0.47(+0.90%) |
Jul 30, 2013 | 52.32 | 52.54 | 51.93 | 52.01 | 2,689,432 | -0.04(-0.08%) |
Jul 29, 2013 | 51.76 | 52.92 | 51.63 | 52.05 | 0 | -1.13(-2.12%) |
Jul 26, 2013 | 52.73 | 53.22 | 52.36 | 53.18 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.88 | 53.38 | 52.45 | 52.82 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 52.03 | 53.70 | 52.03 | 52.74 | 0 | -2.78(-5.00%) |
Jul 23, 2013 | 55.80 | 55.87 | 55.47 | 55.51 | 0 | -0.29(-0.52%) |
Jul 22, 2013 | 55.52 | 55.87 | 55.23 | 55.81 | 0 | +0.58(+1.05%) |
Jul 19, 2013 | 54.74 | 55.23 | 54.15 | 55.23 | 0 | +0.58(+1.06%) |
Jul 18, 2013 | 54.50 | 55.07 | 54.50 | 54.65 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.61 | 54.61 | 54.15 | 54.42 | 1,140,330 | +0.31(+0.58%) |
Jul 16, 2013 | 54.51 | 54.61 | 54.01 | 54.11 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 54.05 | 54.65 | 54.02 | 54.37 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 54.00 | 54.20 | 53.50 | 54.02 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 53.44 | 54.26 | 53.37 | 54.01 | 3,344,244 | +1.31(+2.49%) |
Jul 10, 2013 | 53.15 | 53.36 | 52.30 | 52.70 | 0 | -0.70(-1.31%) |
Jul 09, 2013 | 53.44 | 53.43 | 52.90 | 53.40 | 0 | +0.47(+0.88%) |
Jul 08, 2013 | 52.83 | 53.14 | 52.54 | 52.93 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 52.19 | 52.58 | 51.74 | 52.57 | 0 | +0.91(+1.77%) |
Jul 03, 2013 | 51.24 | 51.79 | 51.05 | 51.66 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.85 | 51.79 | 50.85 | 51.61 | 0 | +0.22(+0.43%) |
Jul 01, 2013 | 51.33 | 51.98 | 51.24 | 51.38 | 0 | +0.33(+0.64%) |
Jun 28, 2013 | 50.93 | 51.38 | 50.54 | 51.06 | 2,431,018 | -0.32(-0.62%) |
Jun 27, 2013 | 51.30 | 51.71 | 51.13 | 51.38 | 0 | +0.33(+0.64%) |
Jun 26, 2013 | 51.02 | 51.39 | 50.80 | 51.05 | 0 | +0.59(+1.17%) |
Jun 25, 2013 | 50.09 | 50.71 | 49.58 | 50.46 | 0 | +1.24(+2.52%) |
Jun 24, 2013 | 50.46 | 50.49 | 48.87 | 49.21 | 3,056,973 | -1.05(-2.10%) |
Jun 21, 2013 | 50.87 | 51.03 | 49.77 | 50.27 | 4,119,262 | -0.43(-0.84%) |
Jun 20, 2013 | 51.42 | 51.79 | 50.55 | 50.69 | 0 | -1.42(-2.72%) |
Jun 19, 2013 | 52.87 | 53.18 | 52.07 | 52.11 | 0 | -0.63(-1.20%) |
Jun 18, 2013 | 52.08 | 52.90 | 51.75 | 52.74 | 1,313,735 | +0.78(+1.50%) |
Jun 17, 2013 | 51.27 | 52.35 | 50.68 | 51.96 | 0 | +0.77(+1.50%) |
Jun 14, 2013 | 51.89 | 51.89 | 50.99 | 51.19 | 0 | -0.66(-1.28%) |
Jun 13, 2013 | 50.54 | 51.87 | 50.39 | 51.86 | 1,480,981 | +1.32(+2.61%) |
Jun 12, 2013 | 52.14 | 52.18 | 50.48 | 50.54 | 1,689,732 | -1.04(-2.01%) |
Jun 11, 2013 | 51.92 | 52.28 | 51.42 | 51.58 | 1,231,849 | -0.79(-1.50%) |
Jun 10, 2013 | 52.80 | 52.94 | 52.09 | 52.37 | 0 | -0.15(-0.29%) |
Jun 07, 2013 | 51.94 | 52.58 | 51.28 | 52.52 | 0 | +1.17(+2.28%) |
Jun 06, 2013 | 50.71 | 51.35 | 50.32 | 51.35 | 0 | +0.51(+1.00%) |
Jun 05, 2013 | 52.03 | 52.34 | 50.79 | 50.84 | 0 | -1.37(-2.62%) |
Jun 04, 2013 | 52.71 | 53.15 | 51.96 | 52.21 | 0 | -0.52(-0.99%) |
Jun 03, 2013 | 53.01 | 53.14 | 52.07 | 52.73 | 2,708,791 | +0.05(+0.09%) |
May 31, 2013 | 53.61 | 54.05 | 52.62 | 52.68 | 2,168,327 | -1.11(-2.06%) |
May 30, 2013 | 53.77 | 54.18 | 53.22 | 53.79 | 0 | +0.20(+0.38%) |
May 29, 2013 | 53.73 | 54.05 | 53.31 | 53.59 | 1,540,287 | -0.51(-0.95%) |
May 28, 2013 | 54.07 | 54.39 | 53.89 | 54.10 | 2,078,557 | +0.72(+1.35%) |
May 24, 2013 | 52.84 | 53.39 | 52.67 | 53.38 | 0 | +0.05(+0.09%) |
May 23, 2013 | 53.06 | 53.69 | 52.67 | 53.33 | 0 | -0.61(-1.13%) |
May 22, 2013 | 54.52 | 55.61 | 53.69 | 53.94 | 0 | -0.62(-1.13%) |
May 21, 2013 | 54.82 | 55.11 | 54.43 | 54.56 | 0 | +0.18(+0.33%) |
May 20, 2013 | 54.39 | 55.23 | 54.14 | 54.38 | 0 | +0.00(+0.00%) |
May 17, 2013 | 53.78 | 54.44 | 53.78 | 54.38 | 0 | +0.77(+1.44%) |
May 16, 2013 | 53.77 | 54.27 | 53.51 | 53.61 | 2,344,203 | -0.23(-0.43%) |
May 15, 2013 | 53.06 | 53.85 | 52.60 | 53.84 | 0 | +1.66(+3.18%) |
May 13, 2013 | 52.14 | 52.52 | 51.76 | 52.18 | 0 | +0.00(+0.00%) |
May 10, 2013 | 51.92 | 52.18 | 51.53 | 52.18 | 0 | +0.51(+0.99%) |
May 09, 2013 | 51.79 | 52.14 | 51.56 | 51.67 | 0 | -0.28(-0.55%) |
May 08, 2013 | 51.10 | 51.98 | 50.83 | 51.95 | 0 | +0.91(+1.78%) |
May 07, 2013 | 51.09 | 51.37 | 50.76 | 51.04 | 0 | +0.19(+0.37%) |
May 06, 2013 | 50.78 | 51.09 | 50.55 | 50.85 | 0 | +0.02(+0.04%) |
May 03, 2013 | 50.81 | 51.26 | 50.22 | 50.83 | 0 | +0.62(+1.23%) |
May 02, 2013 | 49.83 | 50.59 | 49.73 | 50.22 | 0 | +0.45(+0.91%) |
May 01, 2013 | 50.17 | 50.52 | 49.76 | 49.76 | 0 | -0.55(-1.09%) |
Apr 30, 2013 | 49.80 | 50.43 | 49.62 | 50.31 | 2,719,989 | +0.71(+1.43%) |
Apr 29, 2013 | 49.60 | 49.83 | 49.22 | 49.60 | 3,161,575 | +0.32(+0.65%) |
Apr 26, 2013 | 49.82 | 49.74 | 49.28 | 49.29 | 3,370,074 | -0.46(-0.92%) |
Apr 25, 2013 | 50.38 | 50.69 | 49.49 | 49.74 | 4,864,455 | -0.74(-1.47%) |
Apr 24, 2013 | 52.05 | 52.05 | 49.65 | 50.49 | 0 | -2.46(-4.64%) |
Apr 23, 2013 | 52.44 | 53.03 | 52.19 | 52.94 | 1,496,909 | +0.90(+1.73%) |
Apr 22, 2013 | 52.23 | 52.23 | 51.19 | 52.04 | 1,322,192 | +0.32(+0.62%) |
Apr 19, 2013 | 51.21 | 51.89 | 50.75 | 51.72 | 2,263,938 | +0.72(+1.42%) |
Apr 18, 2013 | 51.79 | 51.97 | 50.85 | 51.00 | 1,386,628 | -0.76(-1.46%) |
Apr 17, 2013 | 52.17 | 52.28 | 51.32 | 51.76 | 2,070,739 | -1.03(-1.96%) |
Apr 16, 2013 | 52.08 | 52.82 | 51.87 | 52.79 | 1,556,242 | +1.19(+2.30%) |
Apr 15, 2013 | 53.17 | 53.28 | 51.58 | 51.60 | 1,688,369 | -1.69(-3.18%) |
Apr 12, 2013 | 53.26 | 53.43 | 52.79 | 53.30 | 1,354,518 | -0.06(-0.12%) |
Apr 11, 2013 | 52.92 | 53.53 | 52.74 | 53.36 | 1,640,099 | +0.58(+1.09%) |
Apr 10, 2013 | 51.78 | 52.86 | 51.67 | 52.78 | 1,660,611 | +1.12(+2.18%) |
Apr 09, 2013 | 51.62 | 52.07 | 51.41 | 51.66 | 1,493,762 | +0.17(+0.34%) |
Apr 08, 2013 | 50.82 | 51.49 | 50.62 | 51.49 | 1,278,487 | +0.65(+1.27%) |
Apr 05, 2013 | 50.55 | 50.92 | 50.10 | 50.84 | 1,338,486 | -0.44(-0.85%) |
Apr 04, 2013 | 51.10 | 51.63 | 50.92 | 51.28 | 1,158,223 | +0.44(+0.87%) |
Apr 03, 2013 | 51.82 | 52.03 | 50.71 | 50.83 | 1,686,962 | -1.11(-2.14%) |
Apr 02, 2013 | 51.89 | 52.06 | 51.58 | 51.94 | 1,909,919 | +0.41(+0.79%) |
Apr 01, 2013 | 52.05 | 52.12 | 51.36 | 51.53 | 1,057,625 | -0.42(-0.81%) |
Mar 28, 2013 | 51.47 | 52.10 | 51.37 | 51.96 | 1,584,496 | +0.50(+0.97%) |
Mar 27, 2013 | 51.42 | 51.76 | 51.15 | 51.46 | 1,931,975 | -0.42(-0.82%) |
Mar 26, 2013 | 51.42 | 51.90 | 51.30 | 51.88 | 1,538,973 | +0.61(+1.19%) |
Mar 25, 2013 | 51.73 | 51.80 | 51.01 | 51.27 | 1,724,342 | -0.17(-0.32%) |
Mar 22, 2013 | 49.74 | 51.87 | 49.74 | 51.44 | 1,566,786 | +0.28(+0.56%) |
Mar 21, 2013 | 51.65 | 51.87 | 50.94 | 51.15 | 1,946,261 | -0.75(-1.44%) |
Mar 20, 2013 | 52.09 | 52.60 | 51.69 | 51.90 | 1,792,896 | +0.33(+0.65%) |
Mar 19, 2013 | 52.07 | 52.12 | 51.20 | 51.57 | 2,336,172 | -0.28(-0.54%) |
Mar 18, 2013 | 51.89 | 52.18 | 51.60 | 51.85 | 1,853,629 | -0.59(-1.12%) |
Mar 15, 2013 | 52.07 | 52.71 | 51.89 | 52.44 | 3,467,384 | +0.08(+0.16%) |
Mar 14, 2013 | 52.35 | 52.74 | 52.21 | 52.35 | 2,169,603 | +0.27(+0.52%) |
Mar 13, 2013 | 51.89 | 52.16 | 51.73 | 52.08 | 1,354,658 | +0.30(+0.58%) |
Mar 12, 2013 | 52.08 | 52.23 | 51.50 | 51.78 | 1,398,534 | -0.40(-0.76%) |
Mar 11, 2013 | 51.76 | 52.23 | 51.61 | 52.18 | 1,903,115 | +0.26(+0.49%) |
Mar 08, 2013 | 52.09 | 52.09 | 51.41 | 51.92 | 1,957,027 | +0.27(+0.52%) |
Mar 07, 2013 | 51.42 | 51.71 | 51.07 | 51.65 | 1,680,675 | +0.41(+0.79%) |
Mar 06, 2013 | 51.34 | 51.54 | 51.03 | 51.25 | 1,740,356 | +0.20(+0.39%) |
Mar 05, 2013 | 50.38 | 51.24 | 50.18 | 51.05 | 1,962,745 | +0.93(+1.86%) |
Mar 04, 2013 | 49.41 | 50.11 | 49.23 | 50.11 | 1,740,740 | +0.58(+1.17%) |
Mar 01, 2013 | 49.17 | 49.62 | 48.49 | 49.53 | 1,780,456 | +0.38(+0.77%) |
Feb 28, 2013 | 49.35 | 49.60 | 49.13 | 49.15 | 2,409,501 | -0.37(-0.74%) |
Feb 27, 2013 | 48.31 | 49.74 | 48.23 | 49.52 | 1,815,033 | +0.86(+1.76%) |
Feb 26, 2013 | 48.64 | 48.89 | 48.24 | 48.66 | 2,178,734 | +0.26(+0.53%) |
Feb 25, 2013 | 50.07 | 50.13 | 48.36 | 48.41 | 2,821,464 | -1.24(-2.50%) |
Feb 22, 2013 | 49.61 | 49.83 | 49.27 | 49.65 | 2,303,071 | +0.35(+0.70%) |
Feb 21, 2013 | 49.73 | 49.93 | 49.12 | 49.31 | 1,924,660 | -0.48(-0.96%) |
Feb 20, 2013 | 50.89 | 50.95 | 49.76 | 49.78 | 2,390,211 | -1.18(-2.32%) |
Feb 19, 2013 | 50.65 | 51.03 | 50.47 | 50.96 | 1,990,515 | +0.47(+0.93%) |
Feb 15, 2013 | 50.68 | 50.80 | 50.14 | 50.49 | 3,201,699 | -0.49(-0.96%) |
Feb 14, 2013 | 51.11 | 51.32 | 50.89 | 50.98 | 1,971,275 | -0.26(-0.50%) |
Feb 13, 2013 | 51.23 | 51.40 | 50.85 | 51.24 | 1,602,148 | +0.32(+0.62%) |
Feb 12, 2013 | 50.58 | 51.04 | 50.58 | 50.92 | 1,196,002 | +0.43(+0.85%) |
Feb 11, 2013 | 50.56 | 50.65 | 50.28 | 50.49 | 1,397,464 | -0.10(-0.19%) |
Feb 08, 2013 | 50.40 | 50.78 | 50.25 | 50.59 | 1,252,605 | +0.26(+0.51%) |
Feb 07, 2013 | 50.54 | 50.67 | 49.89 | 50.33 | 1,600,802 | -0.06(-0.12%) |
Feb 06, 2013 | 50.27 | 50.44 | 49.91 | 50.40 | 2,402,843 | +1.00(+2.03%) |
Feb 04, 2013 | 50.00 | 50.00 | 49.35 | 49.40 | 2,544,737 | -1.06(-2.11%) |
Feb 01, 2013 | 49.47 | 50.56 | 48.92 | 50.46 | 3,169,858 | +1.15(+2.34%) |
Jan 31, 2013 | 49.06 | 49.80 | 48.85 | 49.31 | 3,797,627 | +0.31(+0.63%) |
Jan 30, 2013 | 49.25 | 49.45 | 48.80 | 48.99 | 3,200,575 | -0.45(-0.91%) |
Jan 29, 2013 | 48.33 | 49.47 | 46.96 | 49.44 | 4,028,825 | -0.39(-0.79%) |
Jan 28, 2013 | 50.13 | 50.13 | 49.38 | 49.84 | 1,956,730 | +0.06(+0.12%) |
Jan 25, 2013 | 49.82 | 49.96 | 49.37 | 49.78 | 1,706,822 | +0.27(+0.54%) |
Jan 24, 2013 | 49.40 | 50.16 | 49.34 | 49.51 | 2,443,613 | +0.08(+0.17%) |
Jan 23, 2013 | 49.51 | 49.61 | 48.98 | 49.42 | 1,749,152 | -0.24(-0.49%) |
Jan 22, 2013 | 49.06 | 49.71 | 48.95 | 49.66 | 2,304,928 | +0.55(+1.12%) |
Jan 18, 2013 | 48.44 | 49.26 | 48.33 | 49.11 | 3,960,806 | +1.10(+2.30%) |
Jan 17, 2013 | 47.83 | 48.30 | 47.79 | 48.01 | 1,650,905 | +0.20(+0.42%) |
Jan 16, 2013 | 47.88 | 48.08 | 47.72 | 47.81 | 2,011,546 | -0.32(-0.66%) |
Jan 15, 2013 | 47.87 | 48.15 | 47.46 | 48.12 | 1,946,225 | +0.24(+0.50%) |
Jan 14, 2013 | 47.93 | 48.14 | 47.73 | 47.88 | 2,280,631 | -0.13(-0.27%) |
Jan 11, 2013 | 47.08 | 48.05 | 46.94 | 48.01 | 2,428,023 | +0.92(+1.95%) |
Jan 10, 2013 | 46.85 | 47.12 | 46.48 | 47.10 | 2,385,620 | +0.53(+1.14%) |
Jan 09, 2013 | 47.00 | 47.02 | 46.54 | 46.56 | 2,138,498 | -0.28(-0.60%) |
Jan 08, 2013 | 46.95 | 47.15 | 46.70 | 46.85 | 1,639,364 | -0.33(-0.70%) |
Jan 07, 2013 | 46.95 | 47.30 | 46.72 | 47.18 | 1,948,236 | -0.01(-0.01%) |
Jan 04, 2013 | 46.26 | 47.20 | 46.18 | 47.19 | 1,643,333 | +0.93(+2.02%) |
Jan 03, 2013 | 46.24 | 46.36 | 46.05 | 46.25 | 2,782,474 | +0.01(+0.01%) |
Jan 02, 2013 | 45.86 | 46.25 | 44.96 | 46.25 | 2,027,416 | +1.29(+2.86%) |
Dec 31, 2012 | 44.18 | 44.97 | 43.89 | 44.96 | 2,167,680 | +0.82(+1.86%) |
Dec 28, 2012 | 44.68 | 44.98 | 44.13 | 44.14 | 2,457,052 | -0.77(-1.72%) |
Dec 27, 2012 | 45.23 | 45.35 | 44.36 | 44.91 | 1,525,361 | -0.12(-0.26%) |
Dec 26, 2012 | 45.58 | 45.58 | 44.93 | 45.03 | 1,614,748 | -0.47(-1.03%) |
Dec 24, 2012 | 45.35 | 45.67 | 45.34 | 45.50 | 783,831 | +0.01(+0.02%) |
Dec 21, 2012 | 45.55 | 45.82 | 45.11 | 45.49 | 3,222,747 | -0.42(-0.92%) |
Dec 20, 2012 | 45.49 | 45.92 | 45.49 | 45.92 | 1,726,936 | +0.35(+0.77%) |
Dec 19, 2012 | 45.82 | 46.23 | 45.48 | 45.56 | 2,331,054 | -0.11(-0.24%) |
Dec 18, 2012 | 45.69 | 45.95 | 45.09 | 45.67 | 4,384,792 | +0.21(+0.47%) |
Dec 17, 2012 | 44.30 | 45.48 | 44.20 | 45.46 | 2,560,220 | +1.28(+2.91%) |
Dec 14, 2012 | 44.20 | 44.33 | 44.03 | 44.18 | 2,239,666 | -0.06(-0.14%) |
Dec 13, 2012 | 44.33 | 44.44 | 44.00 | 44.24 | 1,550,068 | +0.06(+0.12%) |
Dec 12, 2012 | 44.59 | 44.91 | 43.93 | 44.18 | 2,332,370 | -0.10(-0.23%) |
Dec 11, 2012 | 43.55 | 44.33 | 43.45 | 44.28 | 2,842,481 | +0.96(+2.22%) |
Dec 10, 2012 | 43.69 | 43.70 | 43.28 | 43.32 | 2,030,225 | -0.53(-1.20%) |
Dec 07, 2012 | 43.97 | 44.13 | 43.54 | 43.85 | 1,233,421 | -0.01(-0.02%) |
Dec 06, 2012 | 43.45 | 43.98 | 43.26 | 43.86 | 2,691,485 | +0.34(+0.79%) |
Dec 05, 2012 | 43.23 | 43.73 | 43.12 | 43.51 | 1,793,528 | +0.43(+1.00%) |
Dec 04, 2012 | 43.22 | 43.55 | 42.87 | 43.08 | 1,783,197 | -0.66(-1.50%) |
Nov 30, 2012 | 43.57 | 43.78 | 43.49 | 43.74 | 1,795,746 | +0.17(+0.39%) |
Nov 29, 2012 | 43.30 | 43.76 | 43.28 | 43.57 | 1,422,492 | +0.37(+0.86%) |
Nov 28, 2012 | 43.22 | 43.43 | 42.95 | 43.20 | 2,047,643 | -0.37(-0.85%) |
Nov 27, 2012 | 43.89 | 44.07 | 43.51 | 43.57 | 1,490,958 | -0.36(-0.82%) |
Nov 26, 2012 | 44.16 | 44.26 | 43.65 | 43.93 | 2,078,467 | -0.51(-1.14%) |
Nov 23, 2012 | 44.01 | 44.45 | 43.93 | 44.43 | 528,409 | +0.54(+1.23%) |
Nov 21, 2012 | 43.89 | 43.99 | 43.59 | 43.89 | 946,717 | -0.03(-0.08%) |
Nov 20, 2012 | 43.41 | 44.03 | 43.31 | 43.93 | 1,553,473 | +0.35(+0.81%) |
Nov 19, 2012 | 43.40 | 43.87 | 43.27 | 43.57 | 1,879,401 | +0.80(+1.87%) |
Nov 16, 2012 | 43.15 | 43.20 | 42.38 | 42.78 | 2,360,779 | -0.11(-0.27%) |
Nov 15, 2012 | 42.82 | 43.06 | 42.51 | 42.89 | 2,374,214 | +0.12(+0.28%) |
Nov 14, 2012 | 43.38 | 43.50 | 42.67 | 42.77 | 1,813,832 | -0.56(-1.30%) |
Nov 13, 2012 | 42.84 | 43.78 | 42.61 | 43.33 | 2,497,662 | +0.25(+0.58%) |
Nov 12, 2012 | 42.86 | 43.19 | 42.73 | 43.08 | 1,639,010 | +0.23(+0.54%) |
Nov 09, 2012 | 42.99 | 43.30 | 42.71 | 42.85 | 1,795,602 | -0.05(-0.13%) |
Nov 08, 2012 | 43.15 | 43.77 | 42.88 | 42.90 | 1,358,334 | -0.35(-0.81%) |
Nov 07, 2012 | 44.18 | 44.20 | 43.20 | 43.26 | 2,390,654 | -1.56(-3.49%) |
Nov 06, 2012 | 44.42 | 44.89 | 44.34 | 44.82 | 2,011,007 | +0.48(+1.08%) |
Nov 05, 2012 | 43.72 | 44.39 | 43.59 | 44.34 | 966,195 | +0.39(+0.88%) |
Nov 02, 2012 | 44.92 | 44.97 | 43.91 | 43.95 | 1,644,240 | -0.57(-1.28%) |
Nov 01, 2012 | 43.99 | 44.76 | 43.61 | 44.52 | 1,563,544 | +0.64(+1.46%) |
Oct 31, 2012 | 43.80 | 44.07 | 43.13 | 43.88 | 2,013,973 | +0.03(+0.08%) |
Oct 26, 2012 | 43.70 | 43.84 | 43.84 | 43.84 | 1,444,766 | +0.06(+0.14%) |
Oct 25, 2012 | 43.91 | 44.45 | 43.58 | 43.78 | 1,614,941 | +0.39(+0.90%) |
Oct 24, 2012 | 43.59 | 44.35 | 43.19 | 43.39 | 1,948,731 | -0.37(-0.83%) |
Oct 23, 2012 | 43.32 | 43.86 | 43.03 | 43.76 | 1,743,936 | -0.44(-0.99%) |
Oct 19, 2012 | 45.04 | 45.08 | 43.96 | 44.20 | 2,840,567 | -0.72(-1.60%) |
Oct 18, 2012 | 44.53 | 44.91 | 44.38 | 44.91 | 1,751,028 | +0.38(+0.85%) |
Oct 17, 2012 | 44.16 | 44.58 | 43.99 | 44.53 | 1,246,775 | +0.54(+1.24%) |
Oct 16, 2012 | 43.57 | 44.05 | 43.51 | 43.99 | 1,034,157 | +0.65(+1.49%) |
Oct 15, 2012 | 42.92 | 43.40 | 42.74 | 43.34 | 828,076 | +0.33(+0.77%) |
Oct 12, 2012 | 43.39 | 43.66 | 42.56 | 43.01 | 1,293,643 | -0.44(-1.01%) |
Oct 11, 2012 | 43.50 | 43.79 | 43.20 | 43.45 | 1,275,904 | +0.39(+0.90%) |
Oct 10, 2012 | 43.32 | 43.42 | 42.89 | 43.07 | 1,064,065 | -0.22(-0.50%) |
Oct 09, 2012 | 43.61 | 43.66 | 43.22 | 43.28 | 1,414,256 | -0.18(-0.40%) |
Oct 08, 2012 | 43.49 | 43.66 | 43.05 | 43.46 | 1,744,529 | +0.32(+0.74%) |
Oct 05, 2012 | 43.21 | 43.66 | 42.92 | 43.14 | 1,484,851 | +0.15(+0.35%) |
Oct 04, 2012 | 42.78 | 43.21 | 42.59 | 42.99 | 1,547,295 | +0.51(+1.21%) |
Oct 03, 2012 | 42.52 | 42.61 | 42.17 | 42.48 | 1,571,002 | +0.10(+0.24%) |
Oct 02, 2012 | 42.92 | 42.97 | 42.17 | 42.38 | 1,287,965 | -0.36(-0.84%) |
Oct 01, 2012 | 43.05 | 43.45 | 42.50 | 42.74 | 1,406,352 | -0.07(-0.17%) |
Sep 28, 2012 | 42.65 | 42.87 | 42.16 | 42.81 | 1,621,994 | +0.01(+0.03%) |
Sep 27, 2012 | 42.63 | 42.92 | 42.36 | 42.80 | 1,032,547 | +0.48(+1.13%) |
Sep 26, 2012 | 42.62 | 42.67 | 42.17 | 42.32 | 1,608,558 | -0.26(-0.60%) |
Sep 25, 2012 | 43.36 | 43.62 | 42.56 | 42.57 | 1,374,617 | -0.80(-1.84%) |
Sep 24, 2012 | 43.26 | 43.68 | 42.98 | 43.37 | 1,034,638 | +0.01(+0.03%) |
Sep 21, 2012 | 43.75 | 43.90 | 43.35 | 43.36 | 1,862,163 | -0.18(-0.40%) |
Sep 20, 2012 | 43.43 | 43.61 | 43.06 | 43.53 | 1,188,118 | -0.06(-0.15%) |
Sep 19, 2012 | 43.83 | 43.89 | 43.43 | 43.60 | 1,175,412 | -0.05(-0.12%) |
Sep 18, 2012 | 43.70 | 44.04 | 43.51 | 43.65 | 1,757,973 | -0.36(-0.82%) |
Sep 17, 2012 | 44.35 | 44.48 | 43.78 | 44.01 | 1,886,869 | -0.50(-1.12%) |
Sep 14, 2012 | 43.23 | 44.62 | 43.23 | 44.51 | 2,454,180 | +1.03(+2.38%) |
Sep 13, 2012 | 42.30 | 43.51 | 41.96 | 43.47 | 2,701,708 | +0.62(+1.44%) |
Sep 12, 2012 | 42.84 | 43.14 | 42.70 | 42.86 | 1,013,095 | +0.20(+0.48%) |
Sep 11, 2012 | 42.66 | 42.88 | 42.55 | 42.65 | 1,127,191 | +0.11(+0.25%) |
Sep 10, 2012 | 42.63 | 43.04 | 42.50 | 42.55 | 1,153,636 | -0.10(-0.24%) |
Sep 07, 2012 | 42.79 | 43.10 | 42.49 | 42.65 | 1,657,588 | +0.07(+0.17%) |
Sep 06, 2012 | 41.37 | 42.67 | 41.37 | 42.57 | 1,661,144 | +1.33(+3.21%) |
Sep 05, 2012 | 41.58 | 41.85 | 41.11 | 41.25 | 1,529,300 | -0.45(-1.09%) |