Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.76 | 43.55 | 42.73 | 43.35 | 2,673,825 | +0.45(+1.04%) |
Jun 27, 2013 | 42.67 | 43.20 | 42.59 | 42.90 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.59 | 42.69 | 42.13 | 42.43 | 0 | +0.32(+0.77%) |
Jun 25, 2013 | 42.40 | 42.46 | 41.86 | 42.11 | 0 | +0.28(+0.68%) |
Jun 24, 2013 | 42.00 | 42.20 | 41.43 | 41.82 | 0 | -0.35(-0.84%) |
Jun 21, 2013 | 42.17 | 42.90 | 41.94 | 42.18 | 6,947,573 | -0.48(-1.14%) |
Jun 20, 2013 | 43.20 | 43.40 | 42.58 | 42.66 | 0 | -0.85(-1.96%) |
Jun 19, 2013 | 44.19 | 44.33 | 43.51 | 43.52 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.02 | 44.20 | 43.66 | 44.13 | 1,705,729 | +0.33(+0.76%) |
Jun 17, 2013 | 43.85 | 44.06 | 43.45 | 43.80 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 43.69 | 44.03 | 43.40 | 43.50 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 42.99 | 43.84 | 42.99 | 43.66 | 1,792,984 | +0.54(+1.25%) |
Jun 12, 2013 | 43.70 | 43.96 | 43.09 | 43.13 | 1,114,089 | -0.37(-0.85%) |
Jun 11, 2013 | 43.36 | 43.73 | 43.30 | 43.50 | 761,217 | -0.24(-0.55%) |
Jun 10, 2013 | 43.20 | 43.73 | 43.04 | 43.73 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 43.73 | 44.30 | 43.42 | 44.00 | 0 | +0.65(+1.51%) |
Jun 06, 2013 | 43.43 | 43.64 | 43.02 | 43.35 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.22 | 43.55 | 43.07 | 43.31 | 0 | +0.08(+0.20%) |
Jun 04, 2013 | 43.59 | 43.92 | 43.03 | 43.23 | 0 | -0.41(-0.95%) |
Jun 03, 2013 | 43.40 | 43.64 | 43.13 | 43.64 | 1,391,474 | +0.26(+0.60%) |
May 31, 2013 | 43.65 | 43.81 | 43.19 | 43.38 | 2,968,946 | -0.59(-1.34%) |
May 30, 2013 | 44.23 | 44.37 | 43.88 | 43.97 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.12 | 44.42 | 43.95 | 44.12 | 1,860,835 | -0.15(-0.35%) |
May 28, 2013 | 45.52 | 45.58 | 44.14 | 44.27 | 1,853,726 | -0.63(-1.41%) |
May 24, 2013 | 45.18 | 45.24 | 44.47 | 44.91 | 0 | -0.60(-1.33%) |
May 23, 2013 | 45.08 | 45.52 | 45.00 | 45.51 | 1,326,651 | +0.29(+0.64%) |
May 22, 2013 | 45.80 | 45.98 | 45.04 | 45.22 | 0 | -0.58(-1.27%) |
May 21, 2013 | 44.63 | 45.88 | 44.58 | 45.80 | 0 | +1.28(+2.87%) |
May 20, 2013 | 44.44 | 44.73 | 44.43 | 44.53 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.60 | 44.63 | 44.25 | 44.62 | 0 | +0.34(+0.78%) |
May 16, 2013 | 44.21 | 44.68 | 44.00 | 44.27 | 1,575,307 | +0.16(+0.36%) |
May 15, 2013 | 43.56 | 44.27 | 43.46 | 44.11 | 0 | +1.22(+2.84%) |
May 13, 2013 | 43.20 | 43.29 | 42.69 | 42.90 | 0 | -0.71(-1.63%) |
May 10, 2013 | 43.02 | 43.89 | 42.89 | 43.61 | 0 | +0.77(+1.79%) |
May 09, 2013 | 43.75 | 43.95 | 42.64 | 42.84 | 0 | -0.96(-2.20%) |
May 08, 2013 | 43.34 | 44.30 | 42.93 | 43.81 | 0 | -3.29(-6.99%) |
May 07, 2013 | 46.19 | 47.36 | 46.09 | 47.10 | 2,691,594 | +0.91(+1.97%) |
May 06, 2013 | 46.22 | 46.45 | 46.15 | 46.19 | 0 | -0.08(-0.17%) |
May 03, 2013 | 45.80 | 46.46 | 45.42 | 46.26 | 0 | +0.84(+1.85%) |
May 02, 2013 | 45.23 | 45.61 | 45.11 | 45.42 | 0 | +0.36(+0.80%) |
May 01, 2013 | 45.49 | 45.87 | 44.99 | 45.06 | 0 | -0.37(-0.83%) |
Apr 30, 2013 | 45.08 | 45.44 | 44.69 | 45.44 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 44.75 | 45.15 | 44.68 | 45.02 | 858,088 | +0.31(+0.68%) |
Apr 26, 2013 | 44.43 | 44.95 | 44.53 | 44.71 | 1,429,550 | +0.18(+0.41%) |
Apr 25, 2013 | 44.33 | 44.80 | 44.25 | 44.53 | 1,210,148 | +0.42(+0.95%) |
Apr 24, 2013 | 44.13 | 44.39 | 43.98 | 44.11 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 43.72 | 44.15 | 43.72 | 43.92 | 1,567,883 | +0.31(+0.70%) |
Apr 22, 2013 | 43.26 | 43.73 | 42.86 | 43.62 | 1,089,905 | +0.52(+1.21%) |
Apr 19, 2013 | 43.37 | 43.43 | 42.60 | 43.10 | 1,708,115 | +0.06(+0.14%) |
Apr 18, 2013 | 43.47 | 43.48 | 42.80 | 43.03 | 1,476,928 | -0.25(-0.58%) |
Apr 17, 2013 | 43.33 | 43.49 | 42.86 | 43.29 | 1,614,732 | -0.45(-1.03%) |
Apr 16, 2013 | 43.45 | 43.77 | 42.94 | 43.74 | 2,100,767 | -0.26(-0.59%) |
Apr 15, 2013 | 45.10 | 45.10 | 43.81 | 44.00 | 1,787,316 | -1.14(-2.53%) |
Apr 12, 2013 | 45.41 | 45.87 | 44.17 | 45.14 | 3,221,475 | -1.22(-2.62%) |
Apr 11, 2013 | 46.53 | 46.75 | 46.16 | 46.35 | 1,109,500 | -0.08(-0.16%) |
Apr 10, 2013 | 46.23 | 46.75 | 46.07 | 46.43 | 1,961,051 | +0.33(+0.71%) |
Apr 09, 2013 | 45.80 | 46.25 | 45.45 | 46.10 | 1,788,678 | +0.34(+0.75%) |
Apr 08, 2013 | 45.22 | 45.77 | 44.83 | 45.76 | 1,478,344 | +0.64(+1.41%) |
Apr 05, 2013 | 44.33 | 45.18 | 44.04 | 45.12 | 1,577,336 | +0.37(+0.82%) |
Apr 04, 2013 | 44.69 | 44.81 | 44.43 | 44.76 | 1,627,086 | +0.28(+0.62%) |
Apr 03, 2013 | 44.82 | 45.07 | 44.43 | 44.48 | 1,890,326 | -0.38(-0.85%) |
Apr 02, 2013 | 45.14 | 45.14 | 44.72 | 44.86 | 1,808,416 | +0.03(+0.07%) |
Apr 01, 2013 | 45.52 | 45.67 | 44.73 | 44.83 | 1,639,645 | -0.66(-1.45%) |
Mar 28, 2013 | 45.17 | 45.51 | 45.06 | 45.49 | 1,945,460 | +0.24(+0.52%) |
Mar 27, 2013 | 44.85 | 45.27 | 44.76 | 45.25 | 1,622,172 | +0.11(+0.24%) |
Mar 26, 2013 | 44.76 | 45.25 | 44.73 | 45.15 | 1,530,970 | +0.34(+0.75%) |
Mar 25, 2013 | 44.56 | 44.94 | 44.11 | 44.81 | 2,222,274 | +0.36(+0.81%) |
Mar 22, 2013 | 44.11 | 44.56 | 43.98 | 44.45 | 1,949,992 | +0.51(+1.15%) |
Mar 21, 2013 | 44.73 | 44.94 | 43.92 | 43.95 | 1,670,244 | -0.96(-2.13%) |
Mar 20, 2013 | 45.15 | 45.36 | 44.84 | 44.90 | 1,824,815 | -0.27(-0.59%) |
Mar 19, 2013 | 45.29 | 45.57 | 44.87 | 45.17 | 1,767,249 | -0.11(-0.25%) |
Mar 18, 2013 | 44.99 | 45.74 | 44.84 | 45.28 | 1,664,253 | -0.11(-0.25%) |
Mar 15, 2013 | 45.10 | 45.44 | 44.70 | 45.40 | 3,051,349 | +0.11(+0.24%) |
Mar 14, 2013 | 45.19 | 45.40 | 44.69 | 45.29 | 1,597,358 | +0.10(+0.22%) |
Mar 13, 2013 | 43.85 | 45.26 | 43.71 | 45.19 | 2,745,171 | +1.32(+3.00%) |
Mar 12, 2013 | 43.65 | 44.23 | 43.65 | 43.88 | 2,541,121 | +0.27(+0.61%) |
Mar 11, 2013 | 43.60 | 44.01 | 43.57 | 43.61 | 2,028,800 | +0.00(+0.00%) |
Mar 08, 2013 | 43.73 | 44.02 | 43.58 | 43.61 | 2,460,077 | +0.05(+0.12%) |
Mar 07, 2013 | 43.89 | 44.24 | 43.45 | 43.55 | 1,964,919 | -0.23(-0.52%) |
Mar 06, 2013 | 44.07 | 44.20 | 43.72 | 43.78 | 1,816,870 | -0.24(-0.54%) |
Mar 05, 2013 | 43.74 | 44.24 | 43.67 | 44.02 | 3,972,247 | +0.37(+0.84%) |
Mar 04, 2013 | 43.65 | 43.81 | 43.05 | 43.65 | 2,404,213 | +0.00(+0.00%) |
Mar 01, 2013 | 43.41 | 43.91 | 43.31 | 43.65 | 2,047,111 | +0.03(+0.07%) |
Feb 28, 2013 | 43.91 | 44.04 | 43.61 | 43.62 | 2,605,501 | -0.13(-0.30%) |
Feb 27, 2013 | 42.83 | 44.04 | 42.83 | 43.75 | 2,637,381 | +1.19(+2.80%) |
Feb 26, 2013 | 43.27 | 43.52 | 42.43 | 42.56 | 2,755,714 | -1.51(-3.43%) |
Feb 22, 2013 | 43.97 | 44.26 | 43.88 | 44.07 | 1,297,928 | +0.34(+0.78%) |
Feb 21, 2013 | 44.29 | 44.33 | 43.69 | 43.73 | 2,338,356 | -0.72(-1.62%) |
Feb 20, 2013 | 44.40 | 44.78 | 44.25 | 44.45 | 2,466,380 | +0.08(+0.17%) |
Feb 19, 2013 | 44.06 | 44.48 | 43.66 | 44.38 | 2,541,329 | +0.45(+1.02%) |
Feb 15, 2013 | 43.94 | 44.33 | 43.78 | 43.93 | 3,030,443 | -0.23(-0.52%) |
Feb 14, 2013 | 44.58 | 44.69 | 44.04 | 44.16 | 2,561,162 | -0.55(-1.24%) |
Feb 13, 2013 | 45.06 | 45.12 | 44.44 | 44.71 | 2,645,568 | -0.24(-0.54%) |
Feb 12, 2013 | 45.27 | 45.28 | 44.81 | 44.96 | 2,022,910 | -0.16(-0.35%) |
Feb 11, 2013 | 45.39 | 45.54 | 45.00 | 45.11 | 2,550,790 | -0.29(-0.64%) |
Feb 08, 2013 | 45.13 | 45.60 | 44.96 | 45.40 | 3,425,243 | -0.16(-0.35%) |
Feb 07, 2013 | 45.67 | 46.00 | 44.67 | 45.56 | 5,462,084 | -0.43(-0.94%) |
Feb 06, 2013 | 46.80 | 47.11 | 45.62 | 46.00 | 8,449,961 | -4.20(-8.38%) |
Feb 04, 2013 | 49.81 | 50.89 | 49.81 | 50.20 | 1,829,295 | -0.65(-1.29%) |
Feb 01, 2013 | 50.75 | 51.02 | 50.17 | 50.85 | 1,778,796 | +0.56(+1.12%) |
Jan 31, 2013 | 50.77 | 51.00 | 49.42 | 50.29 | 3,349,010 | -0.75(-1.47%) |
Jan 30, 2013 | 51.46 | 51.58 | 50.77 | 51.05 | 1,360,230 | -0.59(-1.15%) |
Jan 29, 2013 | 51.30 | 51.65 | 51.04 | 51.64 | 1,212,249 | +0.31(+0.61%) |
Jan 28, 2013 | 51.34 | 51.57 | 50.86 | 51.33 | 2,180,683 | +0.24(+0.48%) |
Jan 25, 2013 | 51.15 | 51.31 | 50.62 | 51.08 | 964,509 | -0.02(-0.03%) |
Jan 24, 2013 | 50.44 | 51.58 | 50.27 | 51.10 | 2,153,676 | +1.11(+2.22%) |
Jan 23, 2013 | 50.22 | 50.55 | 49.91 | 49.99 | 1,017,939 | -0.24(-0.48%) |
Jan 22, 2013 | 49.68 | 50.40 | 49.61 | 50.23 | 1,199,478 | +0.43(+0.85%) |
Jan 18, 2013 | 49.27 | 49.84 | 49.14 | 49.81 | 1,541,989 | +0.48(+0.97%) |
Jan 17, 2013 | 49.32 | 49.37 | 48.84 | 49.33 | 1,146,504 | +0.11(+0.23%) |
Jan 16, 2013 | 49.62 | 49.62 | 48.70 | 49.21 | 2,099,493 | -0.47(-0.95%) |
Jan 15, 2013 | 49.44 | 49.82 | 49.05 | 49.68 | 1,314,669 | +0.42(+0.85%) |
Jan 14, 2013 | 49.08 | 49.41 | 48.86 | 49.27 | 1,534,906 | +0.20(+0.40%) |
Jan 11, 2013 | 48.96 | 49.14 | 48.87 | 49.07 | 1,139,563 | +0.12(+0.25%) |
Jan 10, 2013 | 49.11 | 49.32 | 48.69 | 48.95 | 1,749,878 | +0.13(+0.26%) |
Jan 09, 2013 | 48.04 | 48.86 | 47.91 | 48.82 | 2,351,815 | +0.76(+1.58%) |
Jan 08, 2013 | 47.75 | 48.13 | 46.99 | 48.06 | 2,281,011 | +0.05(+0.09%) |
Jan 07, 2013 | 47.52 | 48.24 | 47.52 | 48.01 | 1,417,173 | +0.08(+0.17%) |
Jan 04, 2013 | 47.25 | 48.30 | 47.19 | 47.93 | 1,675,139 | +0.53(+1.12%) |
Jan 03, 2013 | 47.55 | 48.02 | 47.08 | 47.40 | 3,805,237 | -0.62(-1.30%) |
Jan 02, 2013 | 48.56 | 48.57 | 46.87 | 48.02 | 4,056,798 | -0.05(-0.09%) |
Dec 31, 2012 | 47.27 | 48.09 | 47.18 | 48.06 | 953,277 | +0.81(+1.72%) |
Dec 28, 2012 | 47.40 | 47.78 | 47.25 | 47.25 | 856,407 | -0.49(-1.04%) |
Dec 27, 2012 | 47.86 | 47.99 | 47.39 | 47.75 | 1,034,707 | -0.14(-0.30%) |
Dec 26, 2012 | 48.31 | 48.57 | 47.89 | 47.89 | 689,768 | -0.25(-0.52%) |
Dec 24, 2012 | 48.09 | 48.51 | 48.03 | 48.14 | 471,584 | -0.21(-0.44%) |
Dec 21, 2012 | 47.91 | 48.64 | 47.75 | 48.35 | 2,995,958 | -0.12(-0.25%) |
Dec 20, 2012 | 48.30 | 48.63 | 48.15 | 48.48 | 1,367,150 | +0.10(+0.20%) |
Dec 19, 2012 | 48.44 | 48.76 | 48.20 | 48.38 | 1,298,658 | +0.06(+0.13%) |
Dec 18, 2012 | 47.47 | 48.60 | 47.35 | 48.32 | 1,937,823 | +1.03(+2.19%) |
Dec 17, 2012 | 46.97 | 47.28 | 46.84 | 47.28 | 1,071,384 | +0.51(+1.09%) |
Dec 14, 2012 | 46.93 | 47.11 | 46.68 | 46.77 | 1,166,385 | -0.09(-0.19%) |
Dec 13, 2012 | 46.86 | 47.43 | 46.58 | 46.86 | 796,371 | +0.06(+0.13%) |
Dec 12, 2012 | 47.30 | 47.36 | 46.65 | 46.80 | 1,160,355 | -0.26(-0.56%) |
Dec 11, 2012 | 47.23 | 47.48 | 46.84 | 47.07 | 1,890,384 | +0.24(+0.52%) |
Dec 10, 2012 | 45.93 | 46.91 | 45.90 | 46.83 | 1,507,435 | +1.01(+2.21%) |
Dec 07, 2012 | 45.95 | 46.09 | 45.46 | 45.81 | 1,036,202 | -0.03(-0.07%) |
Dec 06, 2012 | 46.60 | 46.83 | 45.68 | 45.84 | 1,282,133 | -0.96(-2.05%) |
Dec 05, 2012 | 46.18 | 46.95 | 46.16 | 46.80 | 1,150,706 | +0.67(+1.46%) |
Dec 04, 2012 | 46.10 | 46.51 | 45.93 | 46.13 | 1,054,958 | -0.54(-1.17%) |
Nov 30, 2012 | 47.04 | 47.15 | 46.46 | 46.67 | 1,795,507 | -0.17(-0.37%) |
Nov 29, 2012 | 46.86 | 47.30 | 46.61 | 46.85 | 1,624,744 | +0.18(+0.39%) |
Nov 28, 2012 | 45.78 | 46.80 | 45.67 | 46.67 | 1,473,728 | +0.68(+1.48%) |
Nov 27, 2012 | 46.36 | 46.70 | 45.91 | 45.99 | 1,265,905 | -0.49(-1.06%) |
Nov 26, 2012 | 45.96 | 46.48 | 45.93 | 46.48 | 928,577 | +0.38(+0.82%) |
Nov 23, 2012 | 45.46 | 46.11 | 45.33 | 46.10 | 511,920 | +0.57(+1.26%) |
Nov 21, 2012 | 45.43 | 45.67 | 45.34 | 45.52 | 672,855 | +0.11(+0.25%) |
Nov 20, 2012 | 45.04 | 45.44 | 45.00 | 45.41 | 831,251 | +0.20(+0.43%) |
Nov 19, 2012 | 45.29 | 45.49 | 44.81 | 45.22 | 1,429,510 | +0.49(+1.10%) |
Nov 16, 2012 | 44.97 | 45.20 | 44.32 | 44.72 | 1,408,997 | -0.28(-0.62%) |
Nov 15, 2012 | 45.29 | 45.39 | 44.86 | 45.00 | 1,332,160 | -0.26(-0.57%) |
Nov 14, 2012 | 46.52 | 46.54 | 45.12 | 45.26 | 1,927,660 | -1.15(-2.48%) |
Nov 13, 2012 | 46.33 | 47.19 | 46.30 | 46.41 | 1,619,674 | +0.01(+0.02%) |
Nov 12, 2012 | 46.48 | 46.69 | 46.22 | 46.40 | 826,217 | -0.08(-0.16%) |
Nov 09, 2012 | 46.49 | 47.01 | 46.16 | 46.48 | 1,586,833 | -0.02(-0.03%) |
Nov 08, 2012 | 46.85 | 47.23 | 46.21 | 46.49 | 1,215,059 | -0.54(-1.16%) |
Nov 07, 2012 | 46.91 | 47.29 | 46.76 | 47.04 | 1,846,090 | -0.53(-1.11%) |
Nov 06, 2012 | 47.02 | 48.00 | 46.95 | 47.57 | 1,743,734 | +0.67(+1.43%) |
Nov 05, 2012 | 46.55 | 46.98 | 46.23 | 46.89 | 1,070,912 | +0.42(+0.89%) |
Nov 02, 2012 | 46.91 | 46.91 | 46.39 | 46.48 | 1,318,671 | -0.07(-0.15%) |
Nov 01, 2012 | 45.68 | 46.76 | 45.34 | 46.55 | 2,013,799 | +0.95(+2.09%) |
Oct 31, 2012 | 45.09 | 46.22 | 43.82 | 45.59 | 2,000,064 | +0.68(+1.51%) |
Oct 26, 2012 | 44.61 | 44.91 | 44.91 | 44.91 | 2,035,904 | +0.23(+0.52%) |
Oct 25, 2012 | 43.51 | 44.87 | 43.51 | 44.68 | 2,429,930 | +1.17(+2.69%) |
Oct 24, 2012 | 44.60 | 45.21 | 43.21 | 43.51 | 5,321,450 | -2.59(-5.62%) |
Oct 23, 2012 | 46.02 | 46.33 | 45.05 | 46.10 | 2,473,029 | +0.19(+0.42%) |
Oct 19, 2012 | 46.50 | 46.55 | 45.64 | 45.91 | 1,971,118 | -0.51(-1.10%) |
Oct 18, 2012 | 46.48 | 46.63 | 46.11 | 46.42 | 1,237,629 | -0.22(-0.47%) |
Oct 17, 2012 | 47.63 | 47.75 | 46.36 | 46.64 | 2,187,886 | +0.60(+1.30%) |
Oct 16, 2012 | 46.05 | 46.49 | 45.67 | 46.04 | 1,363,795 | +0.41(+0.90%) |
Oct 15, 2012 | 45.46 | 45.76 | 45.15 | 45.63 | 1,016,883 | +0.32(+0.70%) |
Oct 12, 2012 | 44.99 | 46.05 | 44.97 | 45.31 | 2,082,994 | +0.79(+1.77%) |
Oct 11, 2012 | 44.97 | 45.09 | 44.50 | 44.53 | 960,768 | -0.08(-0.17%) |
Oct 10, 2012 | 44.98 | 45.32 | 44.47 | 44.60 | 1,524,655 | -0.28(-0.62%) |
Oct 09, 2012 | 45.18 | 45.69 | 44.69 | 44.88 | 1,510,331 | -0.47(-1.03%) |
Oct 08, 2012 | 45.80 | 45.99 | 45.31 | 45.35 | 1,290,637 | -0.24(-0.53%) |
Oct 05, 2012 | 45.47 | 46.13 | 45.40 | 45.59 | 1,321,036 | +0.31(+0.68%) |
Oct 04, 2012 | 45.25 | 45.58 | 44.86 | 45.28 | 1,268,300 | +0.03(+0.06%) |
Oct 03, 2012 | 44.49 | 45.28 | 44.49 | 45.26 | 1,863,440 | +0.96(+2.16%) |
Oct 02, 2012 | 44.73 | 44.85 | 44.00 | 44.30 | 1,566,982 | -0.38(-0.85%) |
Oct 01, 2012 | 44.53 | 45.60 | 44.38 | 44.68 | 2,299,706 | +0.39(+0.89%) |
Sep 28, 2012 | 44.72 | 44.72 | 43.93 | 44.29 | 1,970,869 | -0.52(-1.16%) |
Sep 27, 2012 | 44.73 | 44.91 | 44.39 | 44.81 | 1,178,561 | +0.16(+0.36%) |
Sep 26, 2012 | 45.11 | 45.28 | 44.47 | 44.65 | 2,325,189 | +0.01(+0.03%) |
Sep 25, 2012 | 44.71 | 46.07 | 44.60 | 44.64 | 4,362,547 | +0.36(+0.81%) |
Sep 24, 2012 | 43.20 | 44.28 | 43.11 | 44.28 | 1,717,040 | +0.72(+1.65%) |
Sep 21, 2012 | 43.47 | 43.72 | 43.24 | 43.56 | 2,842,756 | +0.05(+0.12%) |
Sep 20, 2012 | 43.26 | 43.85 | 42.94 | 43.51 | 3,018,457 | +0.11(+0.26%) |
Sep 19, 2012 | 42.86 | 43.45 | 42.54 | 43.39 | 1,270,873 | +0.67(+1.57%) |
Sep 18, 2012 | 42.74 | 42.99 | 42.27 | 42.72 | 1,218,296 | -0.17(-0.40%) |
Sep 17, 2012 | 43.14 | 43.44 | 42.87 | 42.89 | 1,215,191 | -0.40(-0.93%) |
Sep 14, 2012 | 42.92 | 43.46 | 42.80 | 43.29 | 2,155,899 | +0.02(+0.04%) |
Sep 13, 2012 | 43.37 | 43.56 | 43.06 | 43.28 | 1,518,393 | -0.16(-0.37%) |
Sep 12, 2012 | 43.45 | 43.71 | 43.30 | 43.44 | 1,133,540 | -0.01(-0.02%) |
Sep 11, 2012 | 43.36 | 43.57 | 43.21 | 43.45 | 1,696,127 | +0.10(+0.23%) |
Sep 10, 2012 | 43.42 | 43.48 | 43.23 | 43.35 | 1,404,407 | -0.08(-0.19%) |
Sep 07, 2012 | 43.31 | 43.47 | 42.93 | 43.43 | 2,421,713 | +0.29(+0.68%) |
Sep 06, 2012 | 42.92 | 43.54 | 42.78 | 43.14 | 1,523,097 | +0.52(+1.22%) |
Sep 05, 2012 | 42.62 | 42.86 | 42.00 | 42.61 | 1,758,526 | +0.05(+0.12%) |
Sep 04, 2012 | 42.60 | 42.85 | 42.20 | 42.56 | 1,400,537 | +0.02(+0.04%) |
Aug 31, 2012 | 42.67 | 42.85 | 42.43 | 42.55 | 1,183,549 | +0.28(+0.66%) |
Aug 30, 2012 | 42.57 | 42.61 | 42.26 | 42.27 | 1,349,640 | -0.57(-1.33%) |
Aug 29, 2012 | 42.31 | 42.88 | 42.22 | 42.84 | 1,331,308 | +0.35(+0.83%) |
Aug 27, 2012 | 42.98 | 43.16 | 42.31 | 42.49 | 830,314 | -0.47(-1.10%) |
Aug 24, 2012 | 42.68 | 43.10 | 42.57 | 42.96 | 1,045,207 | +0.26(+0.62%) |
Aug 23, 2012 | 43.03 | 43.03 | 42.57 | 42.70 | 1,060,282 | -0.34(-0.79%) |
Aug 22, 2012 | 43.08 | 43.19 | 42.66 | 43.04 | 1,222,138 | -0.11(-0.26%) |
Aug 21, 2012 | 43.14 | 43.46 | 43.02 | 43.15 | 2,315,391 | -0.02(-0.05%) |
Aug 20, 2012 | 42.85 | 43.29 | 42.65 | 43.17 | 1,449,252 | +0.30(+0.70%) |
Aug 17, 2012 | 42.78 | 42.90 | 42.37 | 42.87 | 1,788,535 | +0.28(+0.65%) |
Aug 16, 2012 | 42.19 | 42.99 | 41.94 | 42.59 | 2,156,547 | +0.58(+1.38%) |
Aug 15, 2012 | 41.37 | 42.04 | 41.35 | 42.01 | 1,028,415 | +0.51(+1.23%) |
Aug 14, 2012 | 41.26 | 41.72 | 41.01 | 41.50 | 1,766,615 | +0.46(+1.12%) |
Aug 13, 2012 | 40.64 | 41.17 | 40.61 | 41.04 | 1,369,786 | +0.29(+0.70%) |
Aug 10, 2012 | 40.40 | 40.84 | 40.28 | 40.76 | 915,286 | +0.32(+0.80%) |
Aug 09, 2012 | 40.52 | 40.60 | 40.33 | 40.43 | 1,320,653 | -0.08(-0.19%) |
Aug 08, 2012 | 40.21 | 40.60 | 40.01 | 40.51 | 1,809,437 | +0.12(+0.30%) |
Aug 07, 2012 | 40.59 | 40.67 | 40.33 | 40.39 | 1,443,212 | +0.08(+0.21%) |
Aug 06, 2012 | 40.59 | 40.62 | 40.24 | 40.31 | 1,398,181 | +0.02(+0.06%) |
Aug 03, 2012 | 40.64 | 40.79 | 40.24 | 40.28 | 1,942,100 | +0.35(+0.87%) |
Aug 02, 2012 | 39.63 | 40.02 | 39.06 | 39.94 | 1,901,493 | +0.22(+0.55%) |
Aug 01, 2012 | 39.82 | 39.98 | 39.02 | 39.72 | 1,714,932 | +0.00(+0.00%) |
Jul 31, 2012 | 39.80 | 40.16 | 39.68 | 39.72 | 1,352,949 | -0.30(-0.75%) |
Jul 30, 2012 | 39.98 | 40.33 | 39.89 | 40.02 | 1,558,461 | -0.08(-0.19%) |
Jul 27, 2012 | 39.63 | 40.33 | 39.63 | 40.10 | 2,308,745 | +0.83(+2.12%) |
Jul 26, 2012 | 39.77 | 40.25 | 38.94 | 39.26 | 2,856,031 | +0.01(+0.02%) |
Jul 25, 2012 | 40.59 | 40.73 | 38.19 | 39.25 | 8,725,118 | -3.02(-7.15%) |
Jul 24, 2012 | 42.31 | 42.52 | 41.80 | 42.28 | 1,883,021 | -0.25(-0.58%) |
Jul 23, 2012 | 42.07 | 42.61 | 41.71 | 42.52 | 1,797,280 | -0.29(-0.67%) |
Jul 20, 2012 | 44.71 | 44.71 | 42.73 | 42.81 | 2,803,155 | -1.93(-4.32%) |
Jul 19, 2012 | 44.64 | 44.95 | 44.38 | 44.74 | 1,139,167 | +0.22(+0.49%) |
Jul 18, 2012 | 43.49 | 44.68 | 43.47 | 44.52 | 1,775,581 | +0.97(+2.23%) |
Jul 17, 2012 | 43.55 | 43.59 | 42.71 | 43.55 | 2,070,375 | -0.73(-1.65%) |
Jul 16, 2012 | 45.22 | 45.30 | 44.23 | 44.28 | 1,408,934 | -1.04(-2.29%) |
Jul 13, 2012 | 44.43 | 45.46 | 44.43 | 45.32 | 2,082,592 | +1.01(+2.29%) |
Jul 12, 2012 | 44.48 | 44.67 | 43.97 | 44.31 | 1,175,006 | -0.49(-1.09%) |
Jul 11, 2012 | 44.98 | 45.26 | 44.34 | 44.79 | 1,185,642 | -0.23(-0.52%) |
Jul 10, 2012 | 45.66 | 45.80 | 44.87 | 45.03 | 1,367,360 | -0.25(-0.55%) |
Jul 09, 2012 | 45.44 | 45.92 | 45.24 | 45.27 | 1,261,594 | -0.20(-0.45%) |
Jul 06, 2012 | 45.97 | 46.28 | 45.16 | 45.48 | 1,249,213 | -0.70(-1.51%) |
Jul 05, 2012 | 46.58 | 46.58 | 45.99 | 46.18 | 1,574,639 | -0.32(-0.68%) |
Jul 03, 2012 | 46.23 | 46.57 | 45.36 | 46.49 | 2,187,790 | +0.76(+1.66%) |