Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.19 | 57.57 | 57.10 | 57.21 | 8,167 | +0.14(+0.24%) |
Jul 30, 2013 | 57.73 | 57.83 | 56.36 | 57.07 | 16,604 | -0.49(-0.85%) |
Jul 29, 2013 | 55.02 | 58.36 | 54.97 | 57.56 | 65,868 | +2.57(+4.67%) |
Jul 26, 2013 | 54.53 | 55.02 | 54.19 | 54.99 | 10,081 | +0.17(+0.31%) |
Jul 25, 2013 | 53.27 | 54.83 | 53.25 | 54.83 | 17,235 | +1.55(+2.92%) |
Jul 24, 2013 | 53.13 | 53.27 | 52.76 | 53.27 | 6,627 | +0.45(+0.84%) |
Jul 23, 2013 | 52.41 | 53.25 | 52.41 | 52.83 | 14,445 | +0.24(+0.46%) |
Jul 22, 2013 | 52.37 | 52.62 | 52.39 | 52.58 | 10,223 | +0.19(+0.37%) |
Jul 19, 2013 | 52.09 | 52.40 | 52.06 | 52.39 | 14,769 | +0.28(+0.54%) |
Jul 18, 2013 | 52.09 | 52.56 | 52.04 | 52.11 | 32,875 | -0.22(-0.42%) |
Jul 17, 2013 | 52.37 | 52.62 | 52.04 | 52.33 | 3,248 | -0.05(-0.10%) |
Jul 16, 2013 | 52.61 | 52.61 | 52.04 | 52.38 | 16,031 | +0.23(+0.44%) |
Jul 15, 2013 | 52.62 | 52.73 | 51.94 | 52.15 | 23,199 | +0.31(+0.61%) |
Jul 12, 2013 | 51.69 | 52.00 | 51.53 | 51.84 | 20,615 | +0.52(+1.02%) |
Jul 11, 2013 | 50.78 | 51.53 | 50.78 | 51.32 | 8,123 | +0.44(+0.86%) |
Jul 10, 2013 | 51.09 | 51.09 | 50.58 | 50.88 | 22,141 | -0.21(-0.41%) |
Jul 09, 2013 | 50.71 | 51.09 | 50.42 | 51.09 | 4,776 | +0.67(+1.33%) |
Jul 08, 2013 | 50.63 | 50.97 | 50.35 | 50.42 | 6,065 | -0.24(-0.47%) |
Jul 05, 2013 | 50.98 | 51.07 | 50.32 | 50.65 | 7,139 | +0.04(+0.09%) |
Jul 03, 2013 | 49.74 | 51.03 | 49.66 | 50.61 | 12,292 | +0.92(+1.85%) |
Jul 02, 2013 | 49.73 | 49.85 | 49.34 | 49.69 | 6,195 | +0.24(+0.48%) |
Jul 01, 2013 | 49.25 | 49.77 | 49.25 | 49.46 | 10,535 | +0.64(+1.31%) |
Jun 28, 2013 | 47.80 | 49.04 | 47.80 | 48.82 | 22,981 | +0.97(+2.03%) |
Jun 27, 2013 | 47.04 | 47.86 | 46.98 | 47.85 | 24,161 | +0.66(+1.41%) |
Jun 26, 2013 | 47.30 | 47.45 | 46.96 | 47.18 | 33,219 | -0.17(-0.37%) |
Jun 25, 2013 | 47.11 | 47.53 | 47.07 | 47.36 | 12,329 | +0.11(+0.24%) |
Jun 24, 2013 | 48.03 | 48.03 | 47.23 | 47.25 | 35,691 | -0.87(-1.81%) |
Jun 21, 2013 | 49.79 | 49.96 | 48.12 | 48.12 | 9,357 | -1.31(-2.65%) |
Jun 20, 2013 | 50.15 | 50.30 | 49.43 | 49.43 | 12,495 | -0.85(-1.68%) |
Jun 19, 2013 | 50.14 | 50.60 | 49.78 | 50.28 | 4,468 | -0.01(-0.02%) |
Jun 18, 2013 | 50.64 | 50.64 | 49.78 | 50.28 | 14,874 | -0.41(-0.81%) |
Jun 17, 2013 | 50.68 | 50.86 | 50.43 | 50.70 | 2,624 | -0.22(-0.43%) |
Jun 14, 2013 | 50.91 | 50.91 | 50.22 | 50.91 | 13,096 | +0.24(+0.48%) |
Jun 13, 2013 | 50.88 | 51.00 | 50.67 | 50.67 | 8,128 | -0.33(-0.65%) |
Jun 12, 2013 | 50.83 | 51.07 | 50.70 | 51.00 | 3,510 | +0.05(+0.10%) |
Jun 11, 2013 | 50.28 | 51.27 | 49.94 | 50.95 | 8,140 | +0.30(+0.59%) |
Jun 10, 2013 | 49.78 | 50.65 | 49.78 | 50.65 | 20,415 | +0.69(+1.37%) |
Jun 07, 2013 | 50.01 | 50.36 | 49.92 | 49.97 | 12,302 | +0.01(+0.03%) |
Jun 06, 2013 | 50.24 | 50.43 | 49.88 | 49.95 | 11,090 | -0.27(-0.54%) |
Jun 05, 2013 | 50.48 | 50.64 | 50.22 | 50.22 | 3,344 | -0.32(-0.64%) |
Jun 04, 2013 | 50.22 | 50.65 | 50.15 | 50.55 | 21,965 | -0.43(-0.84%) |
Jun 03, 2013 | 51.53 | 51.53 | 50.33 | 50.97 | 21,573 | -0.11(-0.22%) |
May 31, 2013 | 50.48 | 51.44 | 50.36 | 51.09 | 10,274 | +0.61(+1.21%) |
May 30, 2013 | 50.57 | 50.87 | 49.43 | 50.48 | 32,483 | -0.13(-0.26%) |
May 29, 2013 | 51.45 | 51.45 | 50.57 | 50.61 | 34,122 | -1.18(-2.28%) |
May 28, 2013 | 52.61 | 53.35 | 51.53 | 51.79 | 54,466 | -0.98(-1.85%) |
May 24, 2013 | 55.02 | 55.02 | 50.57 | 52.77 | 115,337 | -2.45(-4.43%) |
May 23, 2013 | 55.24 | 55.71 | 54.90 | 55.21 | 18,598 | -0.52(-0.94%) |
May 22, 2013 | 55.72 | 55.88 | 55.39 | 55.73 | 19,096 | -0.14(-0.25%) |
May 21, 2013 | 55.22 | 55.89 | 55.22 | 55.87 | 30,797 | +0.21(+0.38%) |
May 20, 2013 | 55.89 | 55.89 | 55.25 | 55.66 | 24,126 | -0.20(-0.36%) |
May 17, 2013 | 54.92 | 56.10 | 54.92 | 55.87 | 37,692 | +0.97(+1.77%) |
May 16, 2013 | 54.63 | 54.97 | 54.63 | 54.90 | 10,677 | +0.50(+0.92%) |
May 15, 2013 | 54.35 | 54.76 | 54.19 | 54.40 | 28,931 | -0.22(-0.40%) |
May 13, 2013 | 54.65 | 54.83 | 54.58 | 54.62 | 19,419 | +0.45(+0.82%) |
May 10, 2013 | 54.53 | 54.81 | 54.17 | 54.17 | 9,596 | +0.01(+0.02%) |
May 09, 2013 | 53.84 | 55.03 | 53.72 | 54.16 | 18,934 | +0.29(+0.53%) |
May 08, 2013 | 53.80 | 53.91 | 53.79 | 53.87 | 29,514 | +0.09(+0.16%) |
May 07, 2013 | 53.80 | 53.80 | 53.66 | 53.79 | 23,577 | +0.03(+0.05%) |
May 06, 2013 | 54.24 | 54.24 | 53.59 | 53.76 | 30,746 | -0.05(-0.10%) |
May 03, 2013 | 53.63 | 53.85 | 53.45 | 53.81 | 33,355 | +0.28(+0.52%) |
May 02, 2013 | 53.12 | 53.92 | 53.12 | 53.53 | 46,917 | +0.70(+1.32%) |
May 01, 2013 | 52.62 | 53.15 | 52.42 | 52.84 | 17,179 | +0.00(+0.00%) |
Apr 30, 2013 | 51.96 | 53.61 | 51.95 | 52.84 | 54,587 | +0.90(+1.73%) |
Apr 29, 2013 | 51.72 | 51.96 | 51.57 | 51.94 | 7,828 | +0.15(+0.29%) |
Apr 26, 2013 | 51.95 | 51.87 | 51.58 | 51.79 | 8,122 | +0.07(+0.14%) |
Apr 25, 2013 | 51.96 | 51.96 | 51.59 | 51.72 | 17,303 | -0.16(-0.30%) |
Apr 24, 2013 | 50.99 | 51.91 | 50.91 | 51.87 | 36,243 | +0.91(+1.78%) |
Apr 23, 2013 | 50.99 | 51.09 | 50.91 | 50.97 | 31,186 | +0.04(+0.09%) |
Apr 22, 2013 | 50.85 | 51.16 | 50.65 | 50.92 | 14,563 | +0.26(+0.52%) |
Apr 19, 2013 | 50.73 | 50.77 | 50.28 | 50.66 | 5,141 | -0.15(-0.29%) |
Apr 18, 2013 | 50.83 | 50.99 | 50.71 | 50.81 | 12,619 | +0.13(+0.26%) |
Apr 17, 2013 | 50.52 | 50.95 | 50.48 | 50.68 | 10,222 | -0.24(-0.46%) |
Apr 16, 2013 | 50.99 | 51.11 | 50.60 | 50.91 | 13,295 | -0.17(-0.34%) |
Apr 15, 2013 | 50.89 | 51.53 | 50.66 | 51.09 | 17,986 | +0.45(+0.90%) |
Apr 12, 2013 | 50.51 | 50.88 | 50.43 | 50.63 | 6,730 | +0.01(+0.02%) |
Apr 11, 2013 | 50.56 | 50.65 | 49.95 | 50.63 | 33,552 | -0.07(-0.14%) |
Apr 10, 2013 | 50.63 | 50.86 | 50.30 | 50.70 | 15,566 | -0.20(-0.39%) |
Apr 09, 2013 | 50.99 | 51.25 | 50.65 | 50.90 | 5,503 | -0.02(-0.03%) |
Apr 08, 2013 | 50.82 | 50.99 | 50.65 | 50.91 | 9,262 | -0.12(-0.24%) |
Apr 05, 2013 | 51.35 | 51.35 | 50.57 | 51.04 | 10,159 | -0.47(-0.92%) |
Apr 04, 2013 | 50.99 | 51.51 | 50.87 | 51.51 | 42,918 | +0.33(+0.65%) |
Apr 03, 2013 | 51.34 | 51.53 | 50.93 | 51.18 | 33,326 | -0.15(-0.29%) |
Apr 02, 2013 | 51.83 | 51.83 | 50.98 | 51.32 | 21,372 | +0.11(+0.22%) |
Apr 01, 2013 | 51.18 | 51.54 | 50.80 | 51.21 | 30,484 | -0.04(-0.09%) |
Mar 28, 2013 | 51.13 | 51.30 | 51.13 | 51.25 | 10,948 | -0.18(-0.36%) |
Mar 27, 2013 | 51.34 | 51.60 | 51.01 | 51.44 | 27,607 | -0.14(-0.27%) |
Mar 26, 2013 | 51.52 | 51.70 | 51.35 | 51.58 | 34,778 | -0.03(-0.07%) |
Mar 25, 2013 | 51.69 | 51.95 | 51.44 | 51.61 | 48,879 | +0.05(+0.10%) |
Mar 22, 2013 | 51.69 | 52.17 | 51.54 | 51.56 | 65,525 | -0.24(-0.46%) |
Mar 21, 2013 | 51.44 | 51.88 | 51.39 | 51.80 | 18,853 | +0.18(+0.36%) |
Mar 20, 2013 | 51.36 | 51.73 | 51.36 | 51.61 | 112,006 | +0.29(+0.56%) |
Mar 19, 2013 | 51.39 | 51.53 | 51.29 | 51.32 | 14,722 | +0.03(+0.07%) |
Mar 18, 2013 | 50.85 | 51.39 | 50.77 | 51.29 | 25,400 | -0.17(-0.32%) |
Mar 15, 2013 | 51.33 | 51.46 | 50.84 | 51.46 | 13,621 | +0.11(+0.22%) |
Mar 14, 2013 | 51.34 | 51.43 | 50.65 | 51.34 | 24,630 | -0.18(-0.36%) |
Mar 13, 2013 | 51.20 | 51.53 | 51.19 | 51.53 | 10,628 | +0.09(+0.17%) |
Mar 12, 2013 | 51.47 | 51.53 | 51.19 | 51.44 | 76,986 | +0.23(+0.44%) |
Mar 11, 2013 | 50.12 | 51.53 | 50.12 | 51.21 | 21,939 | +0.60(+1.19%) |
Mar 08, 2013 | 50.22 | 50.65 | 49.84 | 50.61 | 24,040 | +0.26(+0.52%) |
Mar 07, 2013 | 49.44 | 50.45 | 49.44 | 50.35 | 40,020 | +0.71(+1.43%) |
Mar 06, 2013 | 50.00 | 50.14 | 49.44 | 49.64 | 14,455 | -0.54(-1.08%) |
Mar 05, 2013 | 50.42 | 50.42 | 50.11 | 50.18 | 28,341 | -0.08(-0.16%) |
Mar 04, 2013 | 50.17 | 50.58 | 50.17 | 50.26 | 60,619 | +0.11(+0.23%) |
Mar 01, 2013 | 50.11 | 50.50 | 50.04 | 50.15 | 41,861 | +0.33(+0.67%) |
Feb 28, 2013 | 49.13 | 50.63 | 48.95 | 49.81 | 49,926 | +1.14(+2.33%) |
Feb 27, 2013 | 47.73 | 48.91 | 47.07 | 48.68 | 38,157 | +1.03(+2.16%) |
Feb 26, 2013 | 48.03 | 48.03 | 46.98 | 47.65 | 17,368 | -0.53(-1.11%) |
Feb 25, 2013 | 47.63 | 48.46 | 47.60 | 48.18 | 24,394 | +0.67(+1.42%) |
Feb 22, 2013 | 46.72 | 47.80 | 46.35 | 47.51 | 41,695 | +0.87(+1.86%) |
Feb 21, 2013 | 46.68 | 46.72 | 46.46 | 46.64 | 30,276 | -0.07(-0.16%) |
Feb 20, 2013 | 46.53 | 46.72 | 46.26 | 46.71 | 22,394 | +0.17(+0.36%) |
Feb 19, 2013 | 46.78 | 46.78 | 46.04 | 46.55 | 46,118 | -0.20(-0.43%) |
Feb 15, 2013 | 46.63 | 46.98 | 46.55 | 46.75 | 49,550 | +0.11(+0.24%) |
Feb 14, 2013 | 46.50 | 46.71 | 46.29 | 46.63 | 35,191 | +0.04(+0.09%) |
Feb 13, 2013 | 46.29 | 46.72 | 46.29 | 46.59 | 66,021 | -0.01(-0.02%) |
Feb 12, 2013 | 46.42 | 46.60 | 45.69 | 46.60 | 82,140 | +0.45(+0.98%) |
Feb 11, 2013 | 45.31 | 46.24 | 45.25 | 46.15 | 62,973 | +0.77(+1.69%) |
Feb 08, 2013 | 45.46 | 46.53 | 44.54 | 45.38 | 117,868 | +1.23(+2.79%) |
Feb 07, 2013 | 44.08 | 44.36 | 43.87 | 44.15 | 13,709 | +0.08(+0.18%) |
Feb 06, 2013 | 44.01 | 44.10 | 43.68 | 44.07 | 14,394 | +1.72(+4.06%) |
Feb 04, 2013 | 42.57 | 43.04 | 42.09 | 42.35 | 13,080 | -0.24(-0.55%) |
Feb 01, 2013 | 40.93 | 42.96 | 40.91 | 42.58 | 9,612 | +1.86(+4.57%) |
Jan 31, 2013 | 40.43 | 40.72 | 40.35 | 40.72 | 3,060 | +0.20(+0.50%) |
Jan 30, 2013 | 40.43 | 40.56 | 40.22 | 40.52 | 7,494 | +0.31(+0.76%) |
Jan 29, 2013 | 40.39 | 40.39 | 40.22 | 40.22 | 2,130 | -0.14(-0.35%) |
Jan 28, 2013 | 40.58 | 40.58 | 40.00 | 40.36 | 31,278 | +0.01(+0.02%) |
Jan 25, 2013 | 40.70 | 40.89 | 40.29 | 40.35 | 13,487 | -0.47(-1.16%) |
Jan 24, 2013 | 41.05 | 41.20 | 40.65 | 40.82 | 43,062 | -0.38(-0.91%) |
Jan 23, 2013 | 41.91 | 41.91 | 41.19 | 41.19 | 20,626 | -0.55(-1.32%) |
Jan 22, 2013 | 41.74 | 41.88 | 41.53 | 41.74 | 7,331 | -0.22(-0.52%) |
Jan 18, 2013 | 41.96 | 41.96 | 41.74 | 41.96 | 3,918 | -0.11(-0.27%) |
Jan 17, 2013 | 41.84 | 42.08 | 41.83 | 42.08 | 11,616 | +0.15(+0.35%) |
Jan 16, 2013 | 41.96 | 42.56 | 41.88 | 41.93 | 3,091 | -0.09(-0.21%) |
Jan 15, 2013 | 41.96 | 42.08 | 41.88 | 42.01 | 4,809 | +0.10(+0.23%) |
Jan 14, 2013 | 42.13 | 42.18 | 41.49 | 41.92 | 9,314 | -0.26(-0.62%) |
Jan 11, 2013 | 42.82 | 42.87 | 42.04 | 42.18 | 2,290 | -0.86(-2.01%) |
Jan 10, 2013 | 43.42 | 43.46 | 43.02 | 43.05 | 2,862 | -0.18(-0.42%) |
Jan 09, 2013 | 43.34 | 43.34 | 43.12 | 43.23 | 3,351 | +0.05(+0.12%) |
Jan 08, 2013 | 43.14 | 43.41 | 42.98 | 43.18 | 16,660 | -0.21(-0.48%) |
Jan 07, 2013 | 43.45 | 43.45 | 43.04 | 43.39 | 8,494 | +0.03(+0.08%) |
Jan 04, 2013 | 43.05 | 43.67 | 42.89 | 43.35 | 28,056 | +0.50(+1.16%) |
Jan 03, 2013 | 42.62 | 42.85 | 42.62 | 42.85 | 1,153 | +0.24(+0.57%) |
Jan 02, 2013 | 42.77 | 43.23 | 42.20 | 42.61 | 26,743 | +0.41(+0.97%) |
Dec 31, 2012 | 41.80 | 42.36 | 41.80 | 42.20 | 34,348 | +0.15(+0.35%) |
Dec 28, 2012 | 41.96 | 42.05 | 41.73 | 42.05 | 20,262 | +0.06(+0.15%) |
Dec 27, 2012 | 42.48 | 42.48 | 41.92 | 41.99 | 12,489 | -0.02(-0.04%) |
Dec 26, 2012 | 42.15 | 42.22 | 41.88 | 42.01 | 9,572 | -0.22(-0.52%) |
Dec 24, 2012 | 41.99 | 42.22 | 41.99 | 42.22 | 5,532 | +0.04(+0.10%) |
Dec 21, 2012 | 42.34 | 42.36 | 41.94 | 42.18 | 16,100 | +0.04(+0.10%) |
Dec 20, 2012 | 42.27 | 42.27 | 41.05 | 42.14 | 30,793 | -0.38(-0.90%) |
Dec 19, 2012 | 42.43 | 42.54 | 42.01 | 42.52 | 14,019 | +0.20(+0.47%) |
Dec 18, 2012 | 42.01 | 42.44 | 42.01 | 42.32 | 12,972 | +0.46(+1.11%) |
Dec 17, 2012 | 41.69 | 42.14 | 41.69 | 41.86 | 5,728 | +0.11(+0.27%) |
Dec 14, 2012 | 42.54 | 42.79 | 41.74 | 41.74 | 39,951 | -0.81(-1.91%) |
Dec 13, 2012 | 42.70 | 42.76 | 42.25 | 42.56 | 23,826 | -0.16(-0.37%) |
Dec 12, 2012 | 42.16 | 42.83 | 41.92 | 42.71 | 36,604 | +0.79(+1.90%) |
Dec 11, 2012 | 41.75 | 42.75 | 41.38 | 41.92 | 39,475 | +0.10(+0.23%) |
Dec 10, 2012 | 40.22 | 41.85 | 40.22 | 41.82 | 168,425 | +1.52(+3.77%) |
Dec 07, 2012 | 39.56 | 40.30 | 39.30 | 40.30 | 28,118 | +0.72(+1.83%) |
Dec 06, 2012 | 39.95 | 40.09 | 38.43 | 39.58 | 45,951 | -0.59(-1.48%) |
Dec 05, 2012 | 39.74 | 40.43 | 39.74 | 40.17 | 21,291 | +0.04(+0.11%) |
Dec 04, 2012 | 40.21 | 40.25 | 39.74 | 40.13 | 11,387 | -0.31(-0.78%) |
Nov 30, 2012 | 40.34 | 40.44 | 40.29 | 40.44 | 11,133 | +0.10(+0.26%) |
Nov 29, 2012 | 40.30 | 40.48 | 40.30 | 40.34 | 19,808 | +0.12(+0.30%) |
Nov 28, 2012 | 40.19 | 40.34 | 40.17 | 40.22 | 8,130 | -0.06(-0.15%) |
Nov 27, 2012 | 40.17 | 40.48 | 40.16 | 40.28 | 3,618 | +0.05(+0.13%) |
Nov 26, 2012 | 40.61 | 40.61 | 40.16 | 40.22 | 17,256 | -0.38(-0.95%) |
Nov 23, 2012 | 40.27 | 40.61 | 40.27 | 40.61 | 801 | +0.31(+0.76%) |
Nov 21, 2012 | 40.08 | 40.33 | 40.08 | 40.30 | 7,881 | +0.06(+0.15%) |
Nov 20, 2012 | 40.48 | 40.61 | 40.12 | 40.24 | 17,197 | -0.28(-0.69%) |
Nov 19, 2012 | 40.58 | 40.61 | 40.01 | 40.52 | 19,067 | +0.26(+0.65%) |
Nov 16, 2012 | 39.85 | 40.26 | 39.85 | 40.26 | 3,964 | +0.25(+0.63%) |
Nov 15, 2012 | 40.15 | 40.57 | 39.69 | 40.01 | 29,722 | -0.17(-0.41%) |
Nov 14, 2012 | 40.62 | 40.62 | 40.13 | 40.17 | 51,578 | -0.27(-0.67%) |
Nov 13, 2012 | 40.45 | 40.46 | 40.22 | 40.44 | 8,307 | -0.16(-0.39%) |
Nov 12, 2012 | 40.60 | 40.88 | 40.32 | 40.60 | 34,402 | +0.07(+0.17%) |
Nov 09, 2012 | 40.46 | 40.59 | 40.29 | 40.53 | 21,364 | -0.09(-0.22%) |
Nov 08, 2012 | 40.84 | 40.88 | 40.52 | 40.62 | 10,382 | -0.12(-0.30%) |
Nov 07, 2012 | 40.62 | 40.74 | 40.42 | 40.74 | 13,136 | -0.27(-0.66%) |
Nov 06, 2012 | 40.30 | 41.01 | 40.22 | 41.01 | 35,425 | +0.58(+1.43%) |
Nov 05, 2012 | 40.68 | 40.83 | 40.43 | 40.43 | 7,557 | -0.43(-1.05%) |
Nov 02, 2012 | 40.25 | 40.86 | 40.23 | 40.86 | 5,249 | +0.34(+0.84%) |
Nov 01, 2012 | 40.61 | 40.63 | 40.31 | 40.52 | 6,427 | +0.13(+0.32%) |
Oct 31, 2012 | 40.46 | 40.65 | 40.14 | 40.39 | 14,332 | -0.08(-0.19%) |
Oct 26, 2012 | 40.47 | 40.47 | 40.47 | 40.47 | 19,809 | -0.05(-0.13%) |
Oct 25, 2012 | 40.34 | 40.70 | 40.34 | 40.52 | 7,480 | +0.01(+0.02%) |
Oct 24, 2012 | 40.35 | 40.57 | 39.89 | 40.51 | 43,294 | +0.17(+0.43%) |
Oct 23, 2012 | 40.26 | 40.44 | 40.20 | 40.34 | 11,911 | +0.07(+0.17%) |
Oct 19, 2012 | 40.26 | 40.34 | 40.26 | 40.27 | 2,956 | -0.01(-0.02%) |
Oct 18, 2012 | 40.43 | 40.52 | 40.26 | 40.28 | 4,865 | -0.08(-0.19%) |
Oct 17, 2012 | 40.10 | 40.39 | 40.10 | 40.36 | 5,642 | +0.10(+0.24%) |
Oct 16, 2012 | 40.17 | 40.51 | 40.17 | 40.26 | 14,573 | -0.07(-0.17%) |
Oct 15, 2012 | 40.22 | 40.57 | 40.04 | 40.33 | 12,772 | +0.06(+0.15%) |
Oct 12, 2012 | 40.32 | 40.56 | 40.24 | 40.27 | 3,060 | +0.01(+0.02%) |
Oct 11, 2012 | 40.30 | 40.35 | 40.04 | 40.26 | 15,297 | +0.02(+0.04%) |
Oct 10, 2012 | 40.44 | 40.47 | 40.17 | 40.24 | 7,374 | -0.27(-0.67%) |
Oct 09, 2012 | 40.35 | 40.55 | 40.17 | 40.51 | 3,405 | +0.33(+0.83%) |
Oct 08, 2012 | 40.53 | 40.57 | 40.03 | 40.18 | 14,496 | -0.11(-0.28%) |
Oct 05, 2012 | 40.06 | 40.57 | 39.98 | 40.29 | 20,244 | -0.01(-0.02%) |
Oct 04, 2012 | 40.08 | 40.57 | 39.79 | 40.30 | 27,569 | +0.33(+0.83%) |
Oct 03, 2012 | 39.52 | 40.11 | 39.46 | 39.97 | 11,805 | +0.32(+0.81%) |
Oct 02, 2012 | 39.78 | 39.90 | 39.63 | 39.65 | 5,482 | -0.31(-0.79%) |
Oct 01, 2012 | 39.91 | 40.17 | 39.82 | 39.96 | 3,538 | +0.06(+0.15%) |
Sep 28, 2012 | 39.54 | 40.07 | 39.39 | 39.90 | 10,015 | +0.31(+0.77%) |
Sep 27, 2012 | 39.17 | 39.65 | 39.17 | 39.60 | 7,191 | +0.37(+0.94%) |
Sep 26, 2012 | 42.85 | 42.85 | 39.21 | 39.23 | 7,455 | -0.08(-0.20%) |
Sep 25, 2012 | 39.56 | 39.83 | 39.30 | 39.31 | 19,695 | -0.62(-1.55%) |
Sep 24, 2012 | 40.17 | 40.17 | 39.57 | 39.93 | 57,466 | -0.55(-1.36%) |
Sep 21, 2012 | 40.78 | 40.78 | 40.17 | 40.48 | 24,696 | -0.31(-0.75%) |
Sep 20, 2012 | 39.53 | 40.98 | 39.53 | 40.78 | 66,960 | +1.09(+2.75%) |
Sep 19, 2012 | 38.43 | 39.86 | 38.28 | 39.69 | 60,291 | +1.32(+3.44%) |
Sep 18, 2012 | 38.47 | 38.56 | 38.28 | 38.37 | 21,424 | -0.26(-0.68%) |
Sep 17, 2012 | 37.99 | 38.64 | 37.81 | 38.64 | 33,426 | +0.85(+2.24%) |
Sep 14, 2012 | 37.77 | 37.81 | 37.16 | 37.79 | 10,498 | -0.11(-0.30%) |
Sep 13, 2012 | 37.42 | 37.90 | 37.23 | 37.90 | 21,972 | +0.37(+0.98%) |
Sep 12, 2012 | 37.73 | 37.94 | 37.33 | 37.53 | 27,196 | -0.32(-0.85%) |
Sep 11, 2012 | 38.08 | 38.08 | 37.73 | 37.86 | 15,286 | -0.08(-0.21%) |
Sep 10, 2012 | 38.06 | 38.31 | 37.56 | 37.94 | 17,938 | -0.01(-0.02%) |
Sep 07, 2012 | 37.93 | 38.43 | 37.55 | 37.95 | 36,882 | +0.17(+0.46%) |
Sep 06, 2012 | 38.43 | 38.55 | 37.55 | 37.77 | 29,872 | -0.59(-1.55%) |
Sep 05, 2012 | 37.74 | 38.68 | 37.74 | 38.36 | 89,393 | +0.44(+1.15%) |
Sep 04, 2012 | 37.55 | 38.43 | 37.36 | 37.93 | 106,125 | +0.60(+1.61%) |
Aug 31, 2012 | 36.33 | 37.48 | 36.33 | 37.33 | 37,595 | +0.86(+2.35%) |
Aug 30, 2012 | 36.38 | 36.68 | 36.24 | 36.47 | 44,670 | +0.19(+0.52%) |
Aug 29, 2012 | 36.24 | 36.51 | 36.12 | 36.28 | 64,034 | -0.21(-0.59%) |
Aug 27, 2012 | 36.55 | 36.72 | 36.41 | 36.50 | 9,894 | -0.03(-0.10%) |
Aug 24, 2012 | 36.56 | 37.07 | 36.48 | 36.53 | 21,289 | -0.17(-0.45%) |
Aug 23, 2012 | 36.77 | 37.03 | 36.49 | 36.70 | 14,717 | -0.20(-0.54%) |
Aug 22, 2012 | 36.37 | 37.09 | 35.99 | 36.90 | 39,988 | +0.38(+1.05%) |
Aug 21, 2012 | 36.52 | 36.67 | 35.84 | 36.51 | 24,685 | +0.05(+0.14%) |
Aug 20, 2012 | 35.11 | 36.64 | 34.85 | 36.46 | 66,269 | +1.18(+3.34%) |
Aug 17, 2012 | 34.93 | 35.30 | 34.66 | 35.28 | 10,119 | +0.70(+2.02%) |
Aug 16, 2012 | 34.68 | 34.92 | 34.51 | 34.58 | 83,436 | +0.09(+0.25%) |
Aug 15, 2012 | 34.49 | 34.57 | 34.37 | 34.50 | 40,343 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.50 | 34.28 | 34.46 | 141,358 | -0.04(-0.13%) |
Aug 13, 2012 | 35.23 | 35.25 | 34.28 | 34.50 | 119,441 | -1.28(-3.56%) |
Aug 10, 2012 | 35.57 | 36.26 | 35.57 | 35.78 | 7,889 | +0.02(+0.05%) |
Aug 09, 2012 | 35.52 | 36.01 | 35.52 | 35.76 | 31,137 | +0.25(+0.71%) |
Aug 08, 2012 | 36.12 | 37.77 | 34.57 | 35.51 | 12,595 | -0.30(-0.83%) |
Aug 07, 2012 | 35.54 | 36.68 | 35.18 | 35.81 | 67,346 | -0.36(-0.99%) |
Aug 06, 2012 | 36.09 | 36.56 | 35.76 | 36.16 | 78,979 | +0.36(+1.00%) |
Aug 03, 2012 | 35.81 | 35.92 | 35.35 | 35.81 | 19,549 | +0.23(+0.64%) |
Aug 02, 2012 | 35.66 | 35.66 | 35.53 | 35.58 | 1,619 | -0.10(-0.27%) |