Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.44 | 39.47 | 38.57 | 38.69 | 0 | -0.69(-1.75%) |
Aug 29, 2013 | 39.04 | 39.54 | 39.04 | 39.38 | 0 | +0.33(+0.85%) |
Aug 28, 2013 | 38.53 | 39.41 | 38.51 | 39.05 | 187,409 | +0.40(+1.03%) |
Aug 27, 2013 | 39.40 | 39.40 | 38.40 | 38.65 | 238,621 | -1.03(-2.60%) |
Aug 26, 2013 | 39.73 | 40.01 | 39.46 | 39.68 | 134,206 | +0.00(+0.00%) |
Aug 23, 2013 | 40.03 | 40.26 | 39.38 | 39.68 | 0 | -0.35(-0.87%) |
Aug 22, 2013 | 39.46 | 40.30 | 39.31 | 40.03 | 0 | +0.48(+1.21%) |
Aug 21, 2013 | 39.48 | 39.82 | 38.97 | 39.55 | 287,044 | -0.13(-0.33%) |
Aug 20, 2013 | 39.28 | 40.30 | 39.12 | 39.68 | 112,406 | +0.38(+0.97%) |
Aug 19, 2013 | 40.10 | 40.57 | 39.28 | 39.30 | 0 | -0.67(-1.68%) |
Aug 16, 2013 | 39.23 | 40.03 | 39.23 | 39.97 | 0 | +0.66(+1.68%) |
Aug 15, 2013 | 39.85 | 40.00 | 39.17 | 39.31 | 181,647 | -0.94(-2.34%) |
Aug 14, 2013 | 40.21 | 40.62 | 40.09 | 40.25 | 136,922 | -0.11(-0.27%) |
Aug 13, 2013 | 40.29 | 40.57 | 40.01 | 40.36 | 128,010 | +0.03(+0.07%) |
Aug 12, 2013 | 39.33 | 40.43 | 39.26 | 40.33 | 256,215 | +0.96(+2.44%) |
Aug 09, 2013 | 39.20 | 39.49 | 38.95 | 39.37 | 272,074 | +0.22(+0.56%) |
Aug 08, 2013 | 39.73 | 39.93 | 38.81 | 39.15 | 196,000 | -0.30(-0.76%) |
Aug 07, 2013 | 39.84 | 40.07 | 39.23 | 39.45 | 175,742 | -0.41(-1.03%) |
Aug 06, 2013 | 40.05 | 40.13 | 39.33 | 39.86 | 251,923 | -0.22(-0.55%) |
Aug 05, 2013 | 40.08 | 40.47 | 40.03 | 40.08 | 165,477 | -0.04(-0.10%) |
Aug 02, 2013 | 39.97 | 40.35 | 39.75 | 40.12 | 227,775 | -0.13(-0.32%) |
Aug 01, 2013 | 39.39 | 40.50 | 39.37 | 40.25 | 425,958 | +1.19(+3.05%) |
Jul 31, 2013 | 39.23 | 39.53 | 38.90 | 39.06 | 236,562 | -0.24(-0.61%) |
Jul 30, 2013 | 39.33 | 39.45 | 39.05 | 39.30 | 0 | +0.13(+0.33%) |
Jul 29, 2013 | 39.21 | 39.82 | 39.09 | 39.17 | 0 | -0.29(-0.73%) |
Jul 26, 2013 | 39.21 | 40.23 | 39.13 | 39.46 | 0 | +0.07(+0.18%) |
Jul 25, 2013 | 42.44 | 42.48 | 38.52 | 39.39 | 0 | -5.26(-11.78%) |
Jul 24, 2013 | 45.54 | 45.63 | 44.50 | 44.65 | 0 | -0.75(-1.65%) |
Jul 23, 2013 | 45.77 | 45.93 | 45.10 | 45.40 | 0 | -0.09(-0.20%) |
Jul 22, 2013 | 45.45 | 45.90 | 45.20 | 45.49 | 0 | -0.08(-0.18%) |
Jul 19, 2013 | 45.45 | 46.21 | 45.33 | 45.57 | 0 | -0.08(-0.18%) |
Jul 18, 2013 | 45.40 | 45.97 | 45.33 | 45.65 | 0 | +0.11(+0.24%) |
Jul 17, 2013 | 45.53 | 45.89 | 45.16 | 45.54 | 99,783 | +0.05(+0.11%) |
Jul 16, 2013 | 45.13 | 45.57 | 45.13 | 45.49 | 0 | +0.14(+0.31%) |
Jul 15, 2013 | 45.19 | 45.53 | 44.73 | 45.35 | 0 | +0.14(+0.31%) |
Jul 12, 2013 | 44.59 | 45.55 | 44.30 | 45.21 | 0 | +0.69(+1.55%) |
Jul 11, 2013 | 44.75 | 45.11 | 44.25 | 44.52 | 0 | +0.07(+0.16%) |
Jul 10, 2013 | 43.98 | 44.57 | 43.77 | 44.45 | 0 | +0.40(+0.91%) |
Jul 09, 2013 | 43.70 | 44.37 | 43.41 | 44.05 | 0 | +0.64(+1.47%) |
Jul 08, 2013 | 43.88 | 43.88 | 43.36 | 43.41 | 0 | -0.51(-1.16%) |
Jul 05, 2013 | 42.92 | 43.93 | 42.84 | 43.92 | 0 | +1.20(+2.81%) |
Jul 03, 2013 | 42.74 | 43.02 | 42.56 | 42.72 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 43.03 | 43.38 | 42.52 | 42.74 | 0 | -0.18(-0.42%) |
Jul 01, 2013 | 41.62 | 43.01 | 41.62 | 42.92 | 0 | +1.51(+3.65%) |
Jun 28, 2013 | 40.99 | 41.76 | 40.97 | 41.41 | 244,384 | +0.24(+0.58%) |
Jun 27, 2013 | 40.96 | 41.31 | 40.44 | 41.17 | 0 | +0.51(+1.25%) |
Jun 26, 2013 | 41.39 | 41.39 | 40.60 | 40.66 | 0 | -0.42(-1.02%) |
Jun 25, 2013 | 40.97 | 41.14 | 40.20 | 41.08 | 0 | +0.42(+1.03%) |
Jun 24, 2013 | 41.27 | 41.44 | 40.16 | 40.66 | 0 | -0.85(-2.05%) |
Jun 21, 2013 | 41.35 | 41.74 | 40.86 | 41.51 | 289,637 | +0.25(+0.61%) |
Jun 20, 2013 | 41.86 | 42.95 | 41.04 | 41.26 | 0 | -1.03(-2.44%) |
Jun 19, 2013 | 42.83 | 43.00 | 42.28 | 42.29 | 0 | -0.42(-0.98%) |
Jun 18, 2013 | 42.20 | 42.97 | 42.20 | 42.71 | 0 | +0.62(+1.47%) |
Jun 17, 2013 | 41.91 | 42.30 | 41.45 | 42.09 | 220,526 | +0.42(+1.01%) |
Jun 14, 2013 | 41.30 | 41.75 | 41.09 | 41.67 | 0 | +0.25(+0.60%) |
Jun 13, 2013 | 41.07 | 41.46 | 40.69 | 41.42 | 286,099 | +0.26(+0.63%) |
Jun 12, 2013 | 42.28 | 42.28 | 40.87 | 41.16 | 186,789 | -0.78(-1.86%) |
Jun 11, 2013 | 42.45 | 42.64 | 41.82 | 41.94 | 96,121 | -1.07(-2.49%) |
Jun 10, 2013 | 42.81 | 43.23 | 42.41 | 43.01 | 0 | +0.26(+0.61%) |
Jun 07, 2013 | 42.66 | 43.01 | 42.17 | 42.75 | 0 | +0.25(+0.59%) |
Jun 06, 2013 | 42.27 | 42.65 | 41.82 | 42.50 | 0 | +0.21(+0.50%) |
Jun 05, 2013 | 42.44 | 42.64 | 41.99 | 42.29 | 0 | -0.36(-0.84%) |
Jun 04, 2013 | 43.06 | 43.50 | 42.39 | 42.65 | 0 | -0.13(-0.30%) |
Jun 03, 2013 | 42.95 | 43.11 | 42.19 | 42.78 | 188,754 | -0.27(-0.63%) |
May 31, 2013 | 42.84 | 43.22 | 42.47 | 43.05 | 223,237 | +0.05(+0.12%) |
May 30, 2013 | 42.00 | 43.15 | 42.00 | 43.00 | 0 | +1.10(+2.63%) |
May 29, 2013 | 41.43 | 42.03 | 41.43 | 41.90 | 249,862 | +0.22(+0.53%) |
May 28, 2013 | 42.28 | 42.48 | 41.62 | 41.68 | 460,384 | -0.26(-0.62%) |
May 24, 2013 | 42.55 | 42.88 | 41.84 | 41.94 | 0 | -0.96(-2.24%) |
May 23, 2013 | 43.04 | 43.15 | 42.70 | 42.90 | 0 | -0.51(-1.17%) |
May 22, 2013 | 43.17 | 43.95 | 42.98 | 43.41 | 0 | +0.15(+0.35%) |
May 21, 2013 | 42.82 | 43.66 | 42.56 | 43.26 | 0 | +0.59(+1.38%) |
May 20, 2013 | 41.87 | 42.88 | 41.63 | 42.67 | 0 | +0.73(+1.74%) |
May 17, 2013 | 41.50 | 42.00 | 41.21 | 41.94 | 0 | +0.48(+1.16%) |
May 16, 2013 | 41.15 | 41.80 | 41.06 | 41.46 | 208,075 | +0.10(+0.24%) |
May 15, 2013 | 40.35 | 41.38 | 40.35 | 41.36 | 0 | +0.65(+1.60%) |
May 13, 2013 | 41.04 | 41.19 | 40.65 | 40.71 | 0 | -0.48(-1.17%) |
May 10, 2013 | 41.23 | 41.41 | 40.87 | 41.19 | 0 | -0.03(-0.07%) |
May 09, 2013 | 40.87 | 41.78 | 40.84 | 41.22 | 0 | +0.22(+0.54%) |
May 08, 2013 | 40.32 | 41.02 | 40.14 | 41.00 | 0 | +0.61(+1.51%) |
May 07, 2013 | 40.20 | 40.40 | 40.05 | 40.39 | 0 | +0.34(+0.85%) |
May 06, 2013 | 39.70 | 40.26 | 39.68 | 40.05 | 0 | +0.37(+0.93%) |
May 03, 2013 | 39.71 | 39.75 | 39.47 | 39.68 | 0 | +0.25(+0.63%) |
May 02, 2013 | 38.92 | 39.50 | 38.87 | 39.43 | 0 | +0.47(+1.21%) |
May 01, 2013 | 39.52 | 39.92 | 38.89 | 38.96 | 0 | -0.75(-1.89%) |
Apr 30, 2013 | 39.38 | 39.72 | 39.21 | 39.71 | 0 | +0.24(+0.61%) |
Apr 29, 2013 | 39.56 | 39.64 | 39.30 | 39.47 | 200,163 | +0.15(+0.38%) |
Apr 26, 2013 | 39.37 | 39.48 | 39.28 | 39.32 | 290,291 | -0.18(-0.46%) |
Apr 25, 2013 | 39.42 | 39.64 | 39.08 | 39.50 | 583,099 | +0.01(+0.03%) |
Apr 24, 2013 | 40.00 | 42.73 | 38.64 | 39.49 | 0 | -2.53(-6.02%) |
Apr 23, 2013 | 41.21 | 42.27 | 41.12 | 42.02 | 379,095 | +1.11(+2.71%) |
Apr 22, 2013 | 41.04 | 41.23 | 39.87 | 40.91 | 228,493 | -0.02(-0.05%) |
Apr 19, 2013 | 40.60 | 41.08 | 39.91 | 40.93 | 186,204 | +0.30(+0.74%) |
Apr 18, 2013 | 40.89 | 41.11 | 40.18 | 40.63 | 254,762 | -0.12(-0.29%) |
Apr 17, 2013 | 42.01 | 42.01 | 40.53 | 40.75 | 299,031 | -1.55(-3.66%) |
Apr 16, 2013 | 42.33 | 42.42 | 41.73 | 42.30 | 151,974 | +0.27(+0.64%) |
Apr 15, 2013 | 42.24 | 42.48 | 41.93 | 42.03 | 422,178 | -0.41(-0.97%) |
Apr 12, 2013 | 44.00 | 44.00 | 42.23 | 42.44 | 467,580 | -0.96(-2.21%) |
Apr 11, 2013 | 42.08 | 43.95 | 41.96 | 43.40 | 754,058 | +1.79(+4.30%) |
Apr 10, 2013 | 40.47 | 41.66 | 40.45 | 41.61 | 255,895 | +1.20(+2.97%) |
Apr 09, 2013 | 40.25 | 40.69 | 39.91 | 40.41 | 114,227 | +0.10(+0.25%) |
Apr 08, 2013 | 39.27 | 40.35 | 39.24 | 40.31 | 213,566 | +1.06(+2.70%) |
Apr 05, 2013 | 38.71 | 39.30 | 38.04 | 39.25 | 284,037 | -0.14(-0.36%) |
Apr 04, 2013 | 38.94 | 39.48 | 38.76 | 39.39 | 137,916 | +0.38(+0.97%) |
Apr 03, 2013 | 39.97 | 39.98 | 38.77 | 39.01 | 221,787 | -0.98(-2.45%) |
Apr 02, 2013 | 40.82 | 40.82 | 39.78 | 39.99 | 225,405 | -0.57(-1.41%) |
Apr 01, 2013 | 41.17 | 41.22 | 40.35 | 40.56 | 317,828 | -0.80(-1.93%) |
Mar 28, 2013 | 40.50 | 41.43 | 40.38 | 41.36 | 319,564 | +0.79(+1.95%) |
Mar 27, 2013 | 40.10 | 40.74 | 39.65 | 40.57 | 340,288 | +0.33(+0.82%) |
Mar 26, 2013 | 40.16 | 40.40 | 40.12 | 40.24 | 314,151 | +0.19(+0.47%) |
Mar 25, 2013 | 40.19 | 40.32 | 39.84 | 40.05 | 249,645 | +0.01(+0.02%) |
Mar 22, 2013 | 40.42 | 40.73 | 39.93 | 40.04 | 230,747 | -0.25(-0.62%) |
Mar 21, 2013 | 40.92 | 40.92 | 39.90 | 40.29 | 247,797 | -0.92(-2.23%) |
Mar 20, 2013 | 41.17 | 41.31 | 40.26 | 41.21 | 300,647 | +0.25(+0.61%) |
Mar 19, 2013 | 41.11 | 41.15 | 40.08 | 40.96 | 284,721 | -0.05(-0.12%) |
Mar 18, 2013 | 40.83 | 41.26 | 40.69 | 41.01 | 162,198 | -0.23(-0.56%) |
Mar 15, 2013 | 41.80 | 41.88 | 41.05 | 41.24 | 319,918 | -0.78(-1.86%) |
Mar 14, 2013 | 41.95 | 42.18 | 41.84 | 42.02 | 221,529 | +0.31(+0.74%) |
Mar 13, 2013 | 41.86 | 41.87 | 41.46 | 41.71 | 180,206 | -0.02(-0.05%) |
Mar 12, 2013 | 41.69 | 41.90 | 41.41 | 41.73 | 185,696 | -0.08(-0.19%) |
Mar 11, 2013 | 41.85 | 42.17 | 41.61 | 41.81 | 203,902 | -0.15(-0.36%) |
Mar 08, 2013 | 42.23 | 42.50 | 41.64 | 41.96 | 297,025 | +0.01(+0.02%) |
Mar 07, 2013 | 41.70 | 42.06 | 41.45 | 41.95 | 342,740 | +0.46(+1.11%) |
Mar 06, 2013 | 41.78 | 41.90 | 41.35 | 41.49 | 303,214 | -0.19(-0.46%) |
Mar 05, 2013 | 41.23 | 41.70 | 40.91 | 41.68 | 281,482 | +0.58(+1.41%) |
Mar 04, 2013 | 41.37 | 42.42 | 41.01 | 41.10 | 629,016 | +0.01(+0.02%) |
Mar 01, 2013 | 41.25 | 41.53 | 40.26 | 41.09 | 353,117 | -0.43(-1.04%) |
Feb 28, 2013 | 42.15 | 42.33 | 41.48 | 41.52 | 269,183 | -0.54(-1.28%) |
Feb 27, 2013 | 41.77 | 42.35 | 41.77 | 42.06 | 242,210 | +0.21(+0.50%) |
Feb 26, 2013 | 41.79 | 41.95 | 41.24 | 41.85 | 290,341 | +0.26(+0.63%) |
Feb 25, 2013 | 42.36 | 42.36 | 41.57 | 41.59 | 290,216 | -0.68(-1.61%) |
Feb 22, 2013 | 42.49 | 43.09 | 42.02 | 42.27 | 275,606 | +0.07(+0.17%) |
Feb 21, 2013 | 42.92 | 43.25 | 41.77 | 42.20 | 353,696 | -0.79(-1.84%) |
Feb 20, 2013 | 43.64 | 43.92 | 42.63 | 42.99 | 393,097 | -0.67(-1.53%) |
Feb 19, 2013 | 43.12 | 43.72 | 43.12 | 43.66 | 292,616 | +0.26(+0.60%) |
Feb 15, 2013 | 43.99 | 43.99 | 43.01 | 43.40 | 196,329 | -0.62(-1.41%) |
Feb 14, 2013 | 43.68 | 44.04 | 43.45 | 44.02 | 322,181 | +0.11(+0.25%) |
Feb 13, 2013 | 44.07 | 44.18 | 42.96 | 43.91 | 262,904 | -0.07(-0.16%) |
Feb 12, 2013 | 43.36 | 44.09 | 43.36 | 43.98 | 311,336 | +0.52(+1.20%) |
Feb 11, 2013 | 43.62 | 43.79 | 43.24 | 43.46 | 168,933 | -0.19(-0.44%) |
Feb 08, 2013 | 43.45 | 43.80 | 43.36 | 43.65 | 242,812 | +0.36(+0.83%) |
Feb 07, 2013 | 43.61 | 43.80 | 42.94 | 43.29 | 151,995 | -0.46(-1.05%) |
Feb 06, 2013 | 43.88 | 44.20 | 43.27 | 43.75 | 309,671 | +0.32(+0.74%) |
Feb 04, 2013 | 43.58 | 44.33 | 43.21 | 43.43 | 597,780 | -0.46(-1.05%) |
Feb 01, 2013 | 43.76 | 44.18 | 43.60 | 43.89 | 619,673 | +0.25(+0.57%) |
Jan 31, 2013 | 45.03 | 45.03 | 43.26 | 43.64 | 835,886 | -1.18(-2.63%) |
Jan 30, 2013 | 43.21 | 47.41 | 43.21 | 44.82 | 1,690,915 | +1.48(+3.41%) |
Jan 29, 2013 | 43.60 | 43.85 | 42.98 | 43.34 | 221,989 | -0.40(-0.91%) |
Jan 28, 2013 | 43.18 | 43.90 | 43.18 | 43.74 | 367,534 | +0.93(+2.17%) |
Jan 25, 2013 | 42.10 | 43.04 | 42.05 | 42.81 | 193,494 | +0.76(+1.81%) |
Jan 24, 2013 | 42.01 | 42.20 | 41.61 | 42.05 | 310,376 | -0.09(-0.21%) |
Jan 23, 2013 | 42.00 | 42.34 | 41.95 | 42.14 | 91,249 | +0.05(+0.12%) |
Jan 22, 2013 | 42.36 | 42.44 | 41.95 | 42.09 | 172,337 | -0.35(-0.82%) |
Jan 18, 2013 | 41.80 | 42.51 | 41.75 | 42.44 | 270,797 | +0.27(+0.64%) |
Jan 17, 2013 | 41.46 | 42.63 | 41.36 | 42.17 | 391,766 | +0.96(+2.33%) |
Jan 16, 2013 | 41.00 | 41.38 | 40.80 | 41.21 | 207,964 | +0.22(+0.54%) |
Jan 15, 2013 | 40.99 | 41.42 | 40.83 | 40.99 | 208,614 | -0.40(-0.97%) |
Jan 14, 2013 | 41.21 | 41.64 | 40.83 | 41.39 | 141,285 | -0.08(-0.19%) |
Jan 11, 2013 | 41.50 | 41.79 | 41.10 | 41.47 | 160,362 | +0.01(+0.02%) |
Jan 10, 2013 | 41.85 | 42.08 | 41.04 | 41.46 | 312,563 | +0.13(+0.31%) |
Jan 09, 2013 | 41.56 | 41.78 | 41.09 | 41.33 | 285,883 | -0.28(-0.67%) |
Jan 08, 2013 | 42.21 | 42.62 | 41.58 | 41.61 | 292,511 | -0.73(-1.72%) |
Jan 07, 2013 | 42.73 | 43.00 | 42.25 | 42.34 | 205,511 | -0.75(-1.74%) |
Jan 04, 2013 | 43.80 | 43.80 | 42.93 | 43.09 | 168,356 | -0.35(-0.81%) |
Jan 03, 2013 | 43.52 | 43.99 | 43.06 | 43.44 | 302,683 | -0.08(-0.18%) |
Jan 02, 2013 | 42.99 | 43.52 | 41.80 | 43.52 | 628,124 | +1.72(+4.12%) |
Dec 31, 2012 | 41.32 | 42.00 | 41.15 | 41.80 | 307,533 | +0.31(+0.75%) |
Dec 28, 2012 | 41.40 | 41.87 | 41.33 | 41.49 | 117,271 | -0.18(-0.43%) |
Dec 27, 2012 | 42.02 | 42.09 | 41.24 | 41.67 | 180,484 | -0.29(-0.69%) |
Dec 26, 2012 | 42.07 | 42.98 | 41.71 | 41.96 | 179,418 | -0.07(-0.17%) |
Dec 24, 2012 | 41.81 | 42.22 | 41.61 | 42.03 | 63,188 | +0.29(+0.69%) |
Dec 21, 2012 | 41.56 | 42.48 | 41.10 | 41.74 | 899,941 | -0.66(-1.56%) |
Dec 20, 2012 | 42.27 | 42.72 | 41.81 | 42.40 | 274,724 | +0.04(+0.10%) |
Dec 19, 2012 | 42.85 | 42.95 | 42.31 | 42.36 | 124,260 | -0.38(-0.89%) |
Dec 18, 2012 | 42.22 | 42.93 | 41.96 | 42.74 | 259,156 | +0.66(+1.57%) |
Dec 17, 2012 | 42.55 | 42.64 | 41.86 | 42.08 | 193,077 | -0.44(-1.03%) |
Dec 14, 2012 | 42.20 | 42.75 | 41.98 | 42.52 | 223,696 | +0.27(+0.64%) |
Dec 13, 2012 | 42.59 | 42.88 | 41.97 | 42.25 | 230,516 | -0.04(-0.09%) |
Dec 12, 2012 | 42.87 | 42.95 | 41.89 | 42.29 | 277,005 | -0.27(-0.63%) |
Dec 11, 2012 | 42.10 | 42.81 | 41.92 | 42.56 | 284,668 | +0.59(+1.41%) |
Dec 10, 2012 | 41.89 | 42.00 | 41.65 | 41.97 | 108,204 | +0.15(+0.36%) |
Dec 07, 2012 | 41.95 | 42.08 | 41.44 | 41.82 | 116,752 | -0.01(-0.02%) |
Dec 06, 2012 | 41.50 | 42.10 | 41.12 | 41.83 | 153,040 | +0.38(+0.92%) |
Dec 05, 2012 | 41.71 | 42.00 | 41.34 | 41.45 | 137,227 | -0.22(-0.53%) |
Dec 04, 2012 | 41.35 | 42.00 | 41.16 | 41.67 | 184,026 | -0.15(-0.36%) |
Nov 30, 2012 | 41.06 | 41.87 | 40.80 | 41.82 | 286,448 | +0.69(+1.68%) |
Nov 29, 2012 | 40.67 | 41.20 | 39.69 | 41.13 | 133,621 | +0.79(+1.96%) |
Nov 28, 2012 | 40.23 | 40.38 | 39.05 | 40.34 | 503,522 | -0.31(-0.76%) |
Nov 27, 2012 | 41.30 | 41.53 | 40.61 | 40.65 | 195,704 | -0.75(-1.81%) |
Nov 26, 2012 | 41.02 | 41.98 | 40.53 | 41.40 | 343,544 | +0.55(+1.35%) |
Nov 23, 2012 | 40.14 | 40.87 | 39.87 | 40.85 | 82,958 | +0.71(+1.77%) |
Nov 21, 2012 | 40.06 | 40.23 | 39.62 | 40.14 | 63,858 | +0.12(+0.30%) |
Nov 20, 2012 | 39.92 | 40.23 | 39.36 | 40.02 | 141,847 | -0.05(-0.12%) |
Nov 19, 2012 | 39.89 | 40.30 | 39.46 | 40.07 | 147,764 | +0.59(+1.50%) |
Nov 16, 2012 | 39.86 | 39.97 | 38.75 | 39.48 | 201,550 | -0.16(-0.41%) |
Nov 15, 2012 | 40.00 | 40.68 | 39.58 | 39.64 | 177,872 | -0.56(-1.39%) |
Nov 14, 2012 | 41.29 | 41.29 | 40.04 | 40.20 | 252,514 | -0.71(-1.74%) |
Nov 13, 2012 | 40.75 | 41.33 | 40.75 | 40.91 | 173,164 | -0.20(-0.49%) |
Nov 12, 2012 | 41.15 | 41.63 | 40.94 | 41.11 | 128,751 | -0.01(-0.02%) |
Nov 09, 2012 | 40.60 | 41.37 | 40.50 | 41.12 | 311,734 | +0.34(+0.84%) |
Nov 08, 2012 | 41.06 | 41.50 | 40.74 | 40.78 | 181,439 | -0.13(-0.33%) |
Nov 07, 2012 | 40.90 | 41.20 | 40.33 | 40.91 | 396,603 | -0.28(-0.68%) |
Nov 06, 2012 | 41.24 | 41.90 | 40.99 | 41.19 | 348,040 | +0.13(+0.32%) |
Nov 05, 2012 | 40.83 | 41.25 | 40.60 | 41.06 | 335,596 | +0.28(+0.69%) |
Nov 02, 2012 | 41.72 | 41.81 | 40.54 | 40.78 | 490,948 | -1.02(-2.45%) |
Nov 01, 2012 | 40.39 | 42.09 | 40.19 | 41.80 | 636,252 | +1.38(+3.43%) |
Oct 31, 2012 | 40.69 | 40.69 | 39.42 | 40.42 | 469,710 | -0.34(-0.83%) |
Oct 26, 2012 | 40.61 | 40.76 | 40.76 | 40.76 | 557,200 | +0.36(+0.89%) |
Oct 25, 2012 | 41.85 | 41.85 | 40.08 | 40.40 | 667,774 | -0.63(-1.54%) |
Oct 24, 2012 | 39.67 | 41.63 | 39.02 | 41.03 | 1,535,119 | +4.92(+13.63%) |
Oct 23, 2012 | 35.18 | 36.91 | 35.18 | 36.11 | 403,460 | +0.57(+1.60%) |
Oct 19, 2012 | 35.41 | 35.64 | 35.00 | 35.54 | 379,272 | -0.06(-0.17%) |
Oct 18, 2012 | 36.67 | 36.72 | 35.35 | 35.60 | 283,120 | -1.16(-3.16%) |
Oct 17, 2012 | 36.89 | 37.24 | 36.46 | 36.76 | 210,604 | -0.31(-0.84%) |
Oct 16, 2012 | 36.75 | 37.57 | 36.75 | 37.07 | 322,176 | +0.38(+1.04%) |
Oct 15, 2012 | 36.16 | 36.80 | 36.05 | 36.69 | 145,525 | +0.48(+1.33%) |
Oct 12, 2012 | 36.24 | 36.41 | 36.03 | 36.21 | 124,695 | -0.08(-0.22%) |
Oct 11, 2012 | 36.16 | 36.53 | 36.01 | 36.29 | 101,478 | +0.49(+1.37%) |
Oct 10, 2012 | 36.16 | 36.41 | 35.71 | 35.80 | 132,969 | -0.42(-1.16%) |
Oct 09, 2012 | 36.89 | 36.94 | 36.03 | 36.22 | 151,233 | -0.79(-2.13%) |
Oct 08, 2012 | 37.90 | 37.90 | 36.92 | 37.01 | 186,675 | -0.20(-0.54%) |
Oct 05, 2012 | 37.40 | 37.73 | 37.09 | 37.21 | 124,659 | -0.11(-0.29%) |
Oct 04, 2012 | 37.18 | 37.46 | 36.71 | 37.32 | 138,418 | +0.28(+0.76%) |
Oct 03, 2012 | 37.00 | 37.21 | 36.66 | 37.04 | 153,627 | +0.00(+0.00%) |
Oct 02, 2012 | 36.61 | 37.19 | 36.58 | 37.04 | 222,376 | +0.45(+1.22%) |
Oct 01, 2012 | 36.83 | 36.90 | 36.10 | 36.59 | 301,211 | -0.17(-0.45%) |
Sep 28, 2012 | 36.68 | 37.08 | 36.30 | 36.76 | 246,613 | -0.15(-0.41%) |
Sep 27, 2012 | 36.03 | 37.02 | 36.03 | 36.91 | 180,605 | +1.05(+2.93%) |
Sep 26, 2012 | 36.07 | 36.39 | 35.30 | 35.86 | 171,975 | -0.32(-0.88%) |
Sep 25, 2012 | 37.69 | 37.87 | 36.17 | 36.18 | 168,105 | -1.29(-3.44%) |
Sep 24, 2012 | 37.37 | 37.90 | 37.31 | 37.47 | 199,393 | -0.11(-0.29%) |
Sep 21, 2012 | 37.76 | 37.97 | 37.27 | 37.58 | 1,023,632 | +0.10(+0.27%) |
Sep 20, 2012 | 37.86 | 38.42 | 37.26 | 37.48 | 126,553 | -0.64(-1.68%) |
Sep 19, 2012 | 38.29 | 38.72 | 38.01 | 38.12 | 177,251 | -0.23(-0.60%) |
Sep 18, 2012 | 37.27 | 38.60 | 37.27 | 38.35 | 275,871 | -0.13(-0.34%) |
Sep 17, 2012 | 39.20 | 39.20 | 38.24 | 38.48 | 134,723 | -0.90(-2.29%) |
Sep 14, 2012 | 38.85 | 39.71 | 38.85 | 39.38 | 116,617 | +0.54(+1.39%) |
Sep 13, 2012 | 38.82 | 39.14 | 38.37 | 38.84 | 202,589 | +0.05(+0.13%) |
Sep 12, 2012 | 38.40 | 38.97 | 38.06 | 38.79 | 156,982 | +0.75(+1.97%) |
Sep 11, 2012 | 38.11 | 38.32 | 37.85 | 38.04 | 107,673 | -0.12(-0.31%) |
Sep 10, 2012 | 38.17 | 38.59 | 37.81 | 38.16 | 155,762 | -0.18(-0.47%) |
Sep 07, 2012 | 38.35 | 38.78 | 37.84 | 38.34 | 335,238 | -0.23(-0.60%) |
Sep 06, 2012 | 37.87 | 38.66 | 37.87 | 38.57 | 236,706 | +1.03(+2.74%) |
Sep 05, 2012 | 38.40 | 38.61 | 37.46 | 37.54 | 247,409 | -0.92(-2.39%) |