Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.43 | 53.18 | 52.35 | 52.51 | 797,227 | +0.58(+1.12%) |
Jun 26, 2013 | 51.15 | 52.31 | 51.12 | 51.92 | 561,785 | +1.22(+2.40%) |
Jun 25, 2013 | 51.24 | 51.43 | 50.13 | 50.71 | 599,026 | -0.20(-0.39%) |
Jun 24, 2013 | 51.55 | 51.55 | 50.61 | 50.91 | 665,455 | -0.82(-1.59%) |
Jun 21, 2013 | 52.93 | 52.99 | 51.00 | 51.73 | 993,604 | -1.09(-2.06%) |
Jun 20, 2013 | 54.38 | 54.38 | 52.79 | 52.82 | 550,817 | -1.69(-3.10%) |
Jun 19, 2013 | 55.83 | 55.83 | 54.47 | 54.51 | 538,142 | -1.19(-2.14%) |
Jun 18, 2013 | 55.20 | 55.76 | 55.06 | 55.70 | 317,758 | +0.61(+1.10%) |
Jun 17, 2013 | 55.07 | 55.47 | 54.87 | 55.09 | 375,108 | +0.38(+0.70%) |
Jun 14, 2013 | 54.78 | 55.40 | 54.46 | 54.71 | 394,959 | -0.38(-0.68%) |
Jun 13, 2013 | 54.19 | 55.23 | 53.90 | 55.08 | 303,166 | +0.69(+1.27%) |
Jun 12, 2013 | 55.00 | 55.00 | 54.30 | 54.39 | 315,817 | -0.33(-0.60%) |
Jun 11, 2013 | 54.37 | 54.93 | 53.96 | 54.72 | 328,531 | +0.14(+0.25%) |
Jun 10, 2013 | 54.05 | 54.60 | 53.70 | 54.59 | 408,003 | +0.64(+1.19%) |
Jun 07, 2013 | 54.36 | 54.55 | 53.62 | 53.95 | 475,884 | +0.26(+0.48%) |
Jun 06, 2013 | 53.72 | 53.72 | 52.71 | 53.69 | 360,177 | -0.02(-0.03%) |
Jun 05, 2013 | 54.43 | 54.43 | 53.62 | 53.71 | 281,024 | -0.90(-1.66%) |
Jun 04, 2013 | 54.79 | 55.05 | 54.01 | 54.61 | 624,526 | +0.01(+0.01%) |
Jun 03, 2013 | 54.71 | 54.79 | 53.52 | 54.60 | 536,869 | +0.10(+0.18%) |
May 31, 2013 | 55.49 | 55.64 | 54.49 | 54.51 | 411,684 | -1.10(-1.99%) |
May 30, 2013 | 56.23 | 56.46 | 55.39 | 55.61 | 555,501 | -0.69(-1.22%) |
May 29, 2013 | 56.29 | 56.72 | 55.81 | 56.30 | 588,829 | +0.03(+0.06%) |
May 28, 2013 | 57.18 | 57.26 | 56.03 | 56.27 | 429,405 | -0.30(-0.52%) |
May 24, 2013 | 57.35 | 57.40 | 56.31 | 56.56 | 429,757 | -0.82(-1.44%) |
May 23, 2013 | 56.03 | 57.40 | 55.60 | 57.39 | 741,324 | +0.78(+1.37%) |
May 22, 2013 | 57.17 | 57.68 | 56.43 | 56.61 | 567,339 | -0.65(-1.13%) |
May 21, 2013 | 57.31 | 57.35 | 56.55 | 57.26 | 515,554 | -0.13(-0.22%) |
May 20, 2013 | 57.96 | 58.14 | 57.26 | 57.39 | 508,485 | -0.56(-0.97%) |
May 17, 2013 | 56.96 | 57.95 | 56.95 | 57.95 | 448,263 | +1.02(+1.78%) |
May 16, 2013 | 57.47 | 57.65 | 56.87 | 56.93 | 352,864 | -0.57(-0.99%) |
May 15, 2013 | 56.95 | 57.59 | 56.69 | 57.50 | 569,980 | +1.18(+2.10%) |
May 13, 2013 | 56.17 | 56.40 | 55.91 | 56.31 | 461,277 | -0.06(-0.11%) |
May 10, 2013 | 56.39 | 56.94 | 55.97 | 56.38 | 494,112 | -0.06(-0.11%) |
May 09, 2013 | 56.58 | 57.00 | 56.30 | 56.44 | 515,580 | -0.11(-0.20%) |
May 08, 2013 | 55.59 | 56.98 | 55.55 | 56.55 | 721,831 | +0.72(+1.29%) |
May 07, 2013 | 56.04 | 56.04 | 55.64 | 55.83 | 566,463 | +0.11(+0.20%) |
May 06, 2013 | 55.91 | 56.01 | 55.51 | 55.72 | 476,111 | -0.31(-0.56%) |
May 03, 2013 | 56.92 | 56.95 | 55.41 | 56.03 | 554,542 | -0.18(-0.31%) |
May 02, 2013 | 57.17 | 57.19 | 54.96 | 56.21 | 872,752 | -0.58(-1.01%) |
May 01, 2013 | 57.66 | 58.03 | 56.65 | 56.79 | 855,981 | -0.83(-1.44%) |
Apr 30, 2013 | 57.31 | 57.67 | 57.28 | 57.62 | 867,691 | +0.40(+0.70%) |
Apr 29, 2013 | 57.43 | 57.60 | 56.99 | 57.22 | 929,412 | -0.19(-0.33%) |
Apr 26, 2013 | 56.94 | 58.09 | 56.75 | 57.41 | 715,490 | -0.83(-1.43%) |
Apr 25, 2013 | 58.38 | 58.70 | 58.14 | 58.24 | 634,336 | +0.22(+0.39%) |
Apr 24, 2013 | 59.08 | 59.13 | 57.90 | 58.02 | 481,880 | -0.83(-1.41%) |
Apr 23, 2013 | 58.97 | 59.21 | 58.18 | 58.85 | 884,491 | +0.28(+0.48%) |
Apr 22, 2013 | 58.67 | 58.76 | 57.98 | 58.57 | 580,272 | +0.25(+0.43%) |
Apr 19, 2013 | 58.34 | 58.65 | 58.00 | 58.32 | 535,659 | +0.19(+0.33%) |
Apr 18, 2013 | 58.11 | 58.49 | 57.85 | 58.13 | 785,161 | +0.25(+0.43%) |
Apr 17, 2013 | 58.12 | 58.13 | 57.35 | 57.88 | 846,262 | -0.79(-1.35%) |
Apr 16, 2013 | 57.72 | 58.71 | 57.13 | 58.68 | 660,684 | +1.34(+2.33%) |
Apr 15, 2013 | 58.88 | 58.88 | 57.34 | 57.34 | 733,911 | -1.67(-2.83%) |
Apr 12, 2013 | 59.09 | 59.33 | 58.90 | 59.01 | 309,831 | -0.21(-0.35%) |
Apr 11, 2013 | 58.80 | 59.46 | 58.74 | 59.22 | 486,280 | +0.35(+0.60%) |
Apr 10, 2013 | 58.47 | 58.88 | 58.32 | 58.87 | 608,041 | +0.50(+0.85%) |
Apr 09, 2013 | 59.17 | 59.17 | 57.87 | 58.37 | 867,160 | -0.83(-1.41%) |
Apr 08, 2013 | 58.72 | 59.20 | 58.46 | 59.20 | 495,297 | +0.59(+1.01%) |
Apr 05, 2013 | 58.11 | 58.62 | 57.77 | 58.61 | 569,967 | -0.10(-0.16%) |
Apr 04, 2013 | 58.21 | 59.08 | 58.18 | 58.71 | 709,992 | +0.38(+0.66%) |
Apr 03, 2013 | 58.44 | 58.89 | 58.18 | 58.32 | 1,198,827 | -0.25(-0.42%) |
Apr 02, 2013 | 58.15 | 58.80 | 58.15 | 58.57 | 512,328 | +0.76(+1.31%) |
Apr 01, 2013 | 57.70 | 57.88 | 57.67 | 57.81 | 386,051 | -0.06(-0.10%) |
Mar 28, 2013 | 57.72 | 58.08 | 57.44 | 57.87 | 571,285 | +0.04(+0.07%) |
Mar 27, 2013 | 56.40 | 57.97 | 56.36 | 57.83 | 856,664 | +0.76(+1.33%) |
Mar 26, 2013 | 56.83 | 57.12 | 56.78 | 57.07 | 376,490 | +0.35(+0.62%) |
Mar 25, 2013 | 56.41 | 56.93 | 56.41 | 56.71 | 555,558 | +0.33(+0.58%) |
Mar 22, 2013 | 55.70 | 56.40 | 55.70 | 56.39 | 428,863 | +0.75(+1.35%) |
Mar 21, 2013 | 55.55 | 56.01 | 55.43 | 55.63 | 812,376 | -0.30(-0.54%) |
Mar 20, 2013 | 55.28 | 55.97 | 55.09 | 55.94 | 601,453 | +0.86(+1.55%) |
Mar 19, 2013 | 54.17 | 55.11 | 54.17 | 55.08 | 629,922 | +1.10(+2.05%) |
Mar 18, 2013 | 54.06 | 54.61 | 53.89 | 53.98 | 586,517 | -0.59(-1.09%) |
Mar 15, 2013 | 55.39 | 55.47 | 54.13 | 54.57 | 2,226,946 | -0.93(-1.67%) |
Mar 14, 2013 | 54.68 | 55.84 | 54.55 | 55.50 | 741,592 | +0.88(+1.61%) |
Mar 13, 2013 | 54.06 | 54.91 | 53.88 | 54.62 | 894,806 | +0.85(+1.58%) |
Mar 12, 2013 | 53.48 | 54.00 | 53.00 | 53.77 | 829,502 | +0.40(+0.75%) |
Mar 11, 2013 | 54.62 | 54.66 | 52.67 | 53.37 | 1,335,986 | -1.66(-3.02%) |
Mar 08, 2013 | 54.34 | 55.07 | 53.61 | 55.03 | 600,277 | +0.96(+1.78%) |
Mar 07, 2013 | 54.63 | 54.72 | 53.93 | 54.07 | 283,857 | -0.47(-0.87%) |
Mar 06, 2013 | 54.02 | 54.69 | 53.86 | 54.55 | 724,441 | +0.78(+1.46%) |
Mar 05, 2013 | 53.26 | 53.99 | 53.10 | 53.76 | 515,099 | +0.74(+1.40%) |
Mar 04, 2013 | 53.15 | 53.20 | 52.55 | 53.02 | 411,204 | -0.26(-0.50%) |
Mar 01, 2013 | 52.67 | 53.49 | 52.31 | 53.28 | 873,541 | +0.31(+0.59%) |
Feb 28, 2013 | 52.63 | 53.20 | 52.56 | 52.97 | 624,994 | +0.42(+0.81%) |
Feb 27, 2013 | 51.44 | 52.65 | 51.23 | 52.55 | 450,171 | +1.22(+2.37%) |
Feb 26, 2013 | 51.06 | 51.51 | 50.74 | 51.33 | 471,279 | -0.77(-1.47%) |
Feb 22, 2013 | 52.30 | 52.30 | 51.65 | 52.10 | 591,230 | +0.07(+0.14%) |
Feb 21, 2013 | 52.85 | 52.92 | 51.94 | 52.03 | 444,799 | -0.94(-1.78%) |
Feb 20, 2013 | 53.48 | 53.61 | 52.95 | 52.97 | 616,937 | -0.50(-0.94%) |
Feb 19, 2013 | 52.81 | 53.47 | 52.65 | 53.47 | 693,336 | +0.76(+1.44%) |
Feb 15, 2013 | 52.55 | 52.77 | 52.48 | 52.71 | 393,360 | +0.30(+0.58%) |
Feb 14, 2013 | 51.99 | 52.51 | 51.87 | 52.41 | 617,202 | +0.33(+0.63%) |
Feb 13, 2013 | 51.99 | 52.22 | 51.88 | 52.08 | 522,144 | +0.26(+0.51%) |
Feb 12, 2013 | 52.24 | 52.29 | 51.64 | 51.82 | 821,000 | -0.44(-0.84%) |
Feb 11, 2013 | 52.25 | 52.59 | 52.09 | 52.26 | 548,628 | +0.01(+0.02%) |
Feb 08, 2013 | 51.96 | 52.37 | 51.37 | 52.25 | 648,825 | +0.34(+0.65%) |
Feb 07, 2013 | 52.17 | 52.89 | 51.32 | 51.91 | 1,288,555 | -0.73(-1.38%) |
Feb 06, 2013 | 52.62 | 52.99 | 52.25 | 52.64 | 745,298 | +1.47(+2.88%) |
Feb 04, 2013 | 51.91 | 51.99 | 49.96 | 51.17 | 2,070,593 | -0.92(-1.77%) |
Feb 01, 2013 | 53.21 | 53.21 | 51.72 | 52.09 | 1,704,760 | -0.78(-1.47%) |
Jan 31, 2013 | 53.05 | 53.45 | 52.79 | 52.87 | 774,808 | -0.17(-0.32%) |
Jan 30, 2013 | 54.22 | 54.34 | 52.90 | 53.03 | 1,240,402 | -1.18(-2.17%) |
Jan 29, 2013 | 53.27 | 54.60 | 52.86 | 54.21 | 1,288,430 | +0.80(+1.50%) |
Jan 28, 2013 | 53.63 | 55.14 | 52.90 | 53.41 | 1,505,046 | -2.60(-4.64%) |
Jan 25, 2013 | 56.07 | 56.27 | 55.73 | 56.01 | 364,140 | -0.06(-0.11%) |
Jan 24, 2013 | 56.14 | 56.26 | 55.88 | 56.07 | 293,325 | -0.16(-0.28%) |
Jan 23, 2013 | 55.87 | 56.32 | 55.56 | 56.23 | 502,344 | +0.44(+0.79%) |
Jan 22, 2013 | 55.81 | 55.98 | 55.64 | 55.79 | 427,185 | +0.02(+0.04%) |
Jan 18, 2013 | 56.23 | 56.23 | 55.48 | 55.77 | 375,636 | -0.45(-0.80%) |
Jan 17, 2013 | 55.28 | 56.34 | 55.28 | 56.22 | 505,131 | +1.02(+1.86%) |
Jan 16, 2013 | 54.84 | 55.33 | 54.49 | 55.19 | 1,226,278 | +0.14(+0.25%) |
Jan 15, 2013 | 54.39 | 55.39 | 54.38 | 55.06 | 494,598 | +0.39(+0.72%) |
Jan 14, 2013 | 54.26 | 54.68 | 54.19 | 54.67 | 335,983 | +0.36(+0.66%) |
Jan 11, 2013 | 53.92 | 54.33 | 53.38 | 54.31 | 560,242 | +0.38(+0.70%) |
Jan 10, 2013 | 54.35 | 54.37 | 53.67 | 53.93 | 463,825 | +0.00(+0.00%) |
Jan 09, 2013 | 52.83 | 54.01 | 52.83 | 53.93 | 493,978 | +1.22(+2.31%) |
Jan 08, 2013 | 52.36 | 52.80 | 52.34 | 52.71 | 508,740 | +0.29(+0.55%) |
Jan 07, 2013 | 53.43 | 53.61 | 52.37 | 52.43 | 617,155 | -1.01(-1.89%) |
Jan 04, 2013 | 53.55 | 53.67 | 53.35 | 53.43 | 479,813 | -0.13(-0.24%) |
Jan 03, 2013 | 53.57 | 53.71 | 53.35 | 53.56 | 506,398 | -0.05(-0.09%) |
Jan 02, 2013 | 52.97 | 53.62 | 51.55 | 53.61 | 1,212,264 | +2.06(+3.99%) |
Dec 31, 2012 | 51.06 | 51.65 | 50.96 | 51.55 | 465,703 | +0.42(+0.81%) |
Dec 28, 2012 | 51.57 | 51.75 | 51.13 | 51.14 | 267,522 | -0.62(-1.21%) |
Dec 27, 2012 | 53.02 | 53.02 | 51.42 | 51.76 | 455,528 | +0.24(+0.47%) |
Dec 26, 2012 | 52.71 | 52.75 | 51.52 | 51.52 | 297,805 | -1.19(-2.26%) |
Dec 24, 2012 | 52.63 | 53.15 | 52.39 | 52.71 | 192,539 | -0.27(-0.51%) |
Dec 21, 2012 | 53.27 | 53.27 | 52.23 | 52.99 | 1,194,429 | -0.30(-0.56%) |
Dec 20, 2012 | 52.37 | 53.34 | 52.37 | 53.28 | 841,577 | +0.92(+1.76%) |
Dec 19, 2012 | 52.27 | 52.62 | 52.16 | 52.36 | 464,681 | +0.14(+0.28%) |
Dec 18, 2012 | 51.63 | 52.26 | 51.42 | 52.22 | 591,392 | +0.75(+1.46%) |
Dec 17, 2012 | 51.48 | 51.79 | 51.14 | 51.47 | 772,016 | +0.06(+0.11%) |
Dec 14, 2012 | 51.65 | 51.65 | 51.21 | 51.41 | 1,065,574 | +0.06(+0.12%) |
Dec 13, 2012 | 51.33 | 51.70 | 51.25 | 51.35 | 731,952 | -0.05(-0.09%) |
Dec 12, 2012 | 51.79 | 51.85 | 51.32 | 51.39 | 739,576 | -0.38(-0.73%) |
Dec 11, 2012 | 52.27 | 52.27 | 51.75 | 51.77 | 648,590 | -0.39(-0.75%) |
Dec 10, 2012 | 51.98 | 52.38 | 51.92 | 52.16 | 804,599 | +0.25(+0.48%) |
Dec 07, 2012 | 52.73 | 52.73 | 51.85 | 51.91 | 734,655 | -0.69(-1.31%) |
Dec 06, 2012 | 52.65 | 52.91 | 52.44 | 52.60 | 470,126 | -0.16(-0.30%) |
Dec 05, 2012 | 52.71 | 53.11 | 52.60 | 52.76 | 1,068,629 | +0.41(+0.78%) |
Dec 04, 2012 | 51.92 | 52.50 | 51.92 | 52.35 | 424,782 | +0.38(+0.74%) |
Nov 30, 2012 | 52.01 | 52.06 | 51.45 | 51.97 | 625,973 | -0.10(-0.18%) |
Nov 29, 2012 | 51.41 | 52.29 | 50.76 | 52.07 | 1,602,829 | +0.38(+0.73%) |
Nov 28, 2012 | 51.03 | 52.01 | 50.86 | 51.69 | 1,045,403 | -0.37(-0.71%) |
Nov 27, 2012 | 50.97 | 52.51 | 50.93 | 52.06 | 992,958 | +1.32(+2.60%) |
Nov 26, 2012 | 50.79 | 50.79 | 50.30 | 50.74 | 424,296 | +0.02(+0.03%) |
Nov 23, 2012 | 50.63 | 50.79 | 50.45 | 50.72 | 190,689 | +0.36(+0.71%) |
Nov 21, 2012 | 50.27 | 50.42 | 49.67 | 50.36 | 502,799 | +0.44(+0.88%) |
Nov 20, 2012 | 50.34 | 50.54 | 49.91 | 49.92 | 858,937 | -0.38(-0.75%) |
Nov 19, 2012 | 50.68 | 50.74 | 50.23 | 50.30 | 448,311 | +0.26(+0.51%) |
Nov 16, 2012 | 49.87 | 50.83 | 49.56 | 50.04 | 651,026 | +0.34(+0.69%) |
Nov 15, 2012 | 49.79 | 50.01 | 49.49 | 49.70 | 784,625 | +0.00(+0.00%) |
Nov 14, 2012 | 50.34 | 50.60 | 49.63 | 49.70 | 359,245 | -0.70(-1.40%) |
Nov 13, 2012 | 50.38 | 50.80 | 49.92 | 50.40 | 528,423 | +0.00(+0.00%) |
Nov 12, 2012 | 50.95 | 51.27 | 50.27 | 50.40 | 293,267 | -0.36(-0.71%) |
Nov 09, 2012 | 50.15 | 51.09 | 49.97 | 50.76 | 524,082 | +0.43(+0.86%) |
Nov 08, 2012 | 50.76 | 50.76 | 49.96 | 50.33 | 487,354 | -0.46(-0.90%) |
Nov 07, 2012 | 50.68 | 50.87 | 50.02 | 50.79 | 580,183 | -0.14(-0.28%) |
Nov 06, 2012 | 50.25 | 51.27 | 50.17 | 50.93 | 501,808 | +0.62(+1.24%) |
Nov 05, 2012 | 49.77 | 50.67 | 49.23 | 50.31 | 611,568 | +0.45(+0.90%) |
Nov 02, 2012 | 48.44 | 50.32 | 48.44 | 49.86 | 666,053 | +0.00(+0.00%) |
Nov 01, 2012 | 49.24 | 50.09 | 48.19 | 49.86 | 802,886 | +0.68(+1.38%) |
Oct 31, 2012 | 48.69 | 49.22 | 48.21 | 49.18 | 680,311 | +0.50(+1.02%) |
Oct 26, 2012 | 47.80 | 48.68 | 48.68 | 48.68 | 1,244,013 | +1.21(+2.55%) |
Oct 25, 2012 | 44.88 | 47.59 | 44.88 | 47.47 | 1,252,901 | +3.48(+7.91%) |
Oct 24, 2012 | 44.42 | 44.70 | 43.70 | 43.99 | 441,191 | -0.42(-0.94%) |
Oct 23, 2012 | 44.80 | 45.00 | 44.26 | 44.41 | 413,778 | -1.04(-2.29%) |
Oct 19, 2012 | 45.92 | 46.00 | 45.22 | 45.45 | 330,870 | -0.55(-1.20%) |
Oct 18, 2012 | 46.22 | 46.46 | 46.00 | 46.00 | 305,848 | -0.34(-0.74%) |
Oct 17, 2012 | 45.28 | 46.51 | 45.28 | 46.34 | 412,230 | +1.10(+2.44%) |
Oct 16, 2012 | 44.18 | 45.40 | 44.18 | 45.24 | 718,919 | +1.15(+2.61%) |
Oct 15, 2012 | 44.06 | 44.24 | 43.88 | 44.09 | 482,981 | +0.03(+0.07%) |
Oct 12, 2012 | 44.64 | 44.64 | 43.92 | 44.06 | 287,581 | -0.55(-1.24%) |
Oct 11, 2012 | 44.46 | 44.94 | 44.43 | 44.61 | 215,295 | +0.34(+0.78%) |
Oct 10, 2012 | 44.73 | 44.78 | 44.18 | 44.26 | 283,583 | -0.52(-1.16%) |
Oct 09, 2012 | 45.41 | 45.44 | 44.70 | 44.78 | 237,456 | -0.72(-1.58%) |
Oct 08, 2012 | 45.52 | 45.63 | 45.31 | 45.50 | 260,816 | -0.06(-0.12%) |
Oct 05, 2012 | 45.47 | 45.96 | 45.33 | 45.56 | 350,002 | +0.15(+0.33%) |
Oct 04, 2012 | 44.98 | 45.49 | 44.93 | 45.41 | 439,322 | +0.66(+1.48%) |
Oct 03, 2012 | 44.83 | 45.13 | 44.59 | 44.74 | 552,922 | -0.01(-0.02%) |
Oct 02, 2012 | 44.06 | 44.76 | 44.06 | 44.75 | 441,701 | +0.82(+1.88%) |
Oct 01, 2012 | 43.92 | 44.00 | 43.66 | 43.93 | 654,885 | -0.21(-0.47%) |
Sep 28, 2012 | 43.93 | 44.25 | 43.54 | 44.14 | 538,772 | +0.10(+0.22%) |
Sep 27, 2012 | 43.34 | 44.25 | 43.24 | 44.04 | 263,844 | +0.78(+1.81%) |
Sep 26, 2012 | 43.90 | 44.06 | 43.22 | 43.26 | 401,488 | -0.53(-1.21%) |
Sep 25, 2012 | 44.54 | 44.72 | 43.78 | 43.78 | 309,896 | -0.63(-1.42%) |
Sep 24, 2012 | 44.47 | 44.64 | 44.20 | 44.42 | 392,139 | -0.20(-0.45%) |
Sep 21, 2012 | 44.83 | 45.26 | 44.58 | 44.62 | 778,364 | -0.04(-0.09%) |
Sep 20, 2012 | 44.54 | 44.80 | 44.27 | 44.66 | 344,177 | -0.22(-0.50%) |
Sep 19, 2012 | 44.14 | 45.10 | 44.09 | 44.88 | 362,114 | +0.81(+1.83%) |
Sep 18, 2012 | 44.22 | 44.30 | 43.85 | 44.07 | 303,683 | -0.10(-0.24%) |
Sep 17, 2012 | 44.42 | 44.67 | 44.13 | 44.18 | 372,240 | -0.24(-0.54%) |
Sep 14, 2012 | 44.79 | 45.09 | 44.14 | 44.42 | 333,435 | -0.22(-0.50%) |
Sep 13, 2012 | 44.14 | 44.93 | 43.93 | 44.64 | 220,631 | +0.34(+0.78%) |
Sep 12, 2012 | 44.18 | 44.36 | 43.97 | 44.30 | 320,705 | +0.17(+0.38%) |
Sep 11, 2012 | 44.18 | 44.46 | 44.03 | 44.13 | 287,702 | -0.03(-0.07%) |
Sep 10, 2012 | 44.19 | 44.45 | 43.94 | 44.16 | 193,628 | -0.13(-0.29%) |
Sep 07, 2012 | 44.50 | 44.64 | 44.24 | 44.29 | 243,613 | -0.30(-0.66%) |
Sep 06, 2012 | 44.10 | 44.79 | 44.10 | 44.58 | 395,973 | +0.62(+1.42%) |
Sep 05, 2012 | 43.73 | 43.96 | 43.44 | 43.96 | 593,782 | +0.25(+0.57%) |
Sep 04, 2012 | 43.22 | 43.78 | 43.03 | 43.71 | 436,945 | +0.64(+1.49%) |
Aug 31, 2012 | 43.10 | 43.38 | 42.71 | 43.07 | 523,480 | +0.34(+0.81%) |
Aug 30, 2012 | 42.04 | 42.93 | 42.04 | 42.73 | 311,559 | -0.29(-0.67%) |
Aug 29, 2012 | 43.17 | 43.29 | 42.96 | 43.02 | 207,209 | -0.09(-0.20%) |
Aug 27, 2012 | 43.55 | 43.58 | 42.93 | 43.10 | 260,330 | -0.35(-0.81%) |
Aug 24, 2012 | 43.28 | 43.62 | 43.11 | 43.46 | 244,237 | +0.21(+0.48%) |
Aug 23, 2012 | 43.63 | 43.88 | 43.12 | 43.25 | 293,669 | -0.39(-0.90%) |
Aug 22, 2012 | 43.41 | 43.87 | 43.26 | 43.64 | 340,250 | +0.24(+0.55%) |
Aug 21, 2012 | 43.52 | 43.93 | 43.30 | 43.40 | 295,881 | -0.01(-0.02%) |
Aug 20, 2012 | 43.08 | 43.60 | 42.86 | 43.41 | 355,352 | +0.13(+0.30%) |
Aug 17, 2012 | 42.94 | 43.45 | 42.94 | 43.28 | 550,700 | +0.13(+0.30%) |
Aug 16, 2012 | 42.82 | 43.20 | 42.65 | 43.15 | 284,975 | +0.39(+0.92%) |
Aug 15, 2012 | 42.36 | 42.81 | 42.25 | 42.76 | 499,348 | +0.40(+0.94%) |
Aug 14, 2012 | 42.32 | 42.44 | 42.04 | 42.36 | 685,347 | +0.18(+0.44%) |
Aug 13, 2012 | 42.22 | 42.29 | 41.92 | 42.18 | 345,329 | +0.22(+0.53%) |
Aug 10, 2012 | 42.05 | 42.06 | 41.46 | 41.95 | 351,165 | -0.10(-0.25%) |
Aug 09, 2012 | 41.69 | 42.14 | 41.55 | 42.06 | 588,071 | +0.43(+1.04%) |
Aug 08, 2012 | 41.38 | 42.05 | 41.21 | 41.62 | 535,950 | +0.22(+0.52%) |
Aug 07, 2012 | 42.08 | 42.34 | 41.40 | 41.41 | 601,593 | -0.43(-1.03%) |
Aug 06, 2012 | 41.87 | 42.56 | 41.84 | 41.84 | 509,064 | -0.02(-0.04%) |
Aug 03, 2012 | 40.92 | 41.91 | 40.86 | 41.86 | 928,484 | +1.45(+3.58%) |
Aug 02, 2012 | 40.51 | 41.37 | 40.34 | 40.41 | 712,935 | -0.58(-1.42%) |
Aug 01, 2012 | 41.95 | 42.40 | 40.99 | 40.99 | 902,054 | -0.55(-1.33%) |
Jul 31, 2012 | 40.25 | 41.58 | 40.25 | 41.54 | 1,033,159 | +1.30(+3.24%) |
Jul 30, 2012 | 40.15 | 40.74 | 40.05 | 40.24 | 1,138,766 | -0.03(-0.08%) |
Jul 27, 2012 | 39.19 | 40.27 | 39.02 | 40.27 | 816,351 | +1.25(+3.20%) |
Jul 26, 2012 | 38.30 | 39.06 | 38.26 | 39.02 | 595,111 | +1.23(+3.26%) |
Jul 25, 2012 | 37.50 | 37.88 | 37.46 | 37.79 | 793,496 | +0.30(+0.81%) |
Jul 24, 2012 | 37.18 | 37.54 | 37.18 | 37.49 | 494,077 | +0.21(+0.56%) |
Jul 23, 2012 | 37.33 | 37.64 | 36.94 | 37.28 | 432,147 | -0.58(-1.54%) |
Jul 20, 2012 | 37.54 | 37.96 | 37.45 | 37.86 | 964,136 | +0.01(+0.02%) |
Jul 19, 2012 | 37.30 | 37.99 | 37.10 | 37.86 | 609,021 | +0.57(+1.52%) |
Jul 18, 2012 | 36.37 | 37.41 | 36.34 | 37.29 | 486,222 | +0.81(+2.22%) |
Jul 17, 2012 | 36.90 | 36.90 | 36.25 | 36.48 | 550,555 | -0.32(-0.87%) |
Jul 16, 2012 | 37.67 | 37.72 | 36.76 | 36.80 | 201,315 | -1.10(-2.89%) |
Jul 13, 2012 | 37.05 | 37.94 | 37.05 | 37.90 | 385,085 | +0.96(+2.60%) |
Jul 12, 2012 | 37.25 | 37.25 | 36.70 | 36.94 | 348,751 | -0.52(-1.39%) |
Jul 11, 2012 | 37.70 | 37.82 | 37.15 | 37.46 | 396,515 | -0.37(-0.97%) |
Jul 10, 2012 | 37.62 | 38.12 | 37.52 | 37.82 | 406,670 | +0.15(+0.40%) |
Jul 09, 2012 | 38.38 | 38.45 | 37.60 | 37.67 | 518,476 | -0.78(-2.04%) |
Jul 06, 2012 | 38.59 | 38.69 | 38.21 | 38.46 | 461,184 | -0.44(-1.13%) |
Jul 05, 2012 | 39.70 | 39.74 | 38.87 | 38.90 | 668,156 | -1.05(-2.62%) |
Jul 03, 2012 | 39.69 | 39.94 | 39.42 | 39.94 | 233,495 | +0.23(+0.58%) |