Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.71 | 66.75 | 65.69 | 65.88 | 424,357 | -0.61(-0.92%) |
Aug 29, 2013 | 65.95 | 66.75 | 65.74 | 66.50 | 361,055 | +0.38(+0.58%) |
Aug 28, 2013 | 65.79 | 66.36 | 65.74 | 66.11 | 368,189 | +0.34(+0.51%) |
Aug 27, 2013 | 66.50 | 66.79 | 65.63 | 65.78 | 456,656 | -1.26(-1.87%) |
Aug 26, 2013 | 67.06 | 67.58 | 66.86 | 67.04 | 336,567 | -0.02(-0.03%) |
Aug 23, 2013 | 66.74 | 67.14 | 66.63 | 67.05 | 395,287 | +0.23(+0.35%) |
Aug 22, 2013 | 66.49 | 67.01 | 66.35 | 66.82 | 429,931 | +0.56(+0.84%) |
Aug 21, 2013 | 67.00 | 67.13 | 66.23 | 66.26 | 668,497 | -0.76(-1.14%) |
Aug 20, 2013 | 67.16 | 67.54 | 66.74 | 67.03 | 621,700 | -0.12(-0.18%) |
Aug 19, 2013 | 67.44 | 67.87 | 67.12 | 67.15 | 837,099 | -0.40(-0.59%) |
Aug 16, 2013 | 67.92 | 68.35 | 67.26 | 67.55 | 2,652,824 | -0.37(-0.55%) |
Aug 15, 2013 | 68.58 | 68.68 | 67.40 | 67.92 | 1,151,548 | -1.15(-1.67%) |
Aug 14, 2013 | 69.19 | 69.33 | 68.50 | 69.07 | 1,501,168 | -0.08(-0.12%) |
Aug 13, 2013 | 68.66 | 69.23 | 67.71 | 69.16 | 1,785,655 | +0.89(+1.31%) |
Aug 12, 2013 | 69.50 | 69.78 | 66.60 | 68.26 | 2,355,499 | -1.01(-1.46%) |
Aug 09, 2013 | 69.38 | 69.67 | 68.97 | 69.28 | 610,169 | -0.20(-0.29%) |
Aug 08, 2013 | 69.60 | 70.05 | 69.12 | 69.48 | 502,942 | +0.23(+0.34%) |
Aug 07, 2013 | 68.54 | 69.41 | 68.47 | 69.25 | 953,304 | +0.52(+0.76%) |
Aug 06, 2013 | 68.60 | 69.05 | 68.41 | 68.73 | 903,748 | -0.04(-0.05%) |
Aug 05, 2013 | 68.34 | 68.96 | 68.34 | 68.77 | 749,017 | +0.18(+0.26%) |
Aug 02, 2013 | 67.70 | 68.70 | 67.53 | 68.59 | 841,624 | +0.71(+1.05%) |
Aug 01, 2013 | 66.38 | 67.95 | 65.88 | 67.88 | 708,802 | +1.89(+2.87%) |
Jul 31, 2013 | 65.66 | 66.60 | 65.63 | 65.99 | 629,190 | +0.50(+0.76%) |
Jul 30, 2013 | 65.50 | 65.87 | 65.12 | 65.49 | 408,780 | +0.23(+0.36%) |
Jul 29, 2013 | 65.12 | 65.62 | 65.10 | 65.25 | 614,092 | -0.37(-0.57%) |
Jul 26, 2013 | 65.45 | 65.68 | 65.25 | 65.63 | 501,555 | -0.18(-0.27%) |
Jul 25, 2013 | 65.73 | 66.04 | 65.23 | 65.80 | 603,513 | -0.13(-0.20%) |
Jul 24, 2013 | 65.82 | 66.29 | 65.41 | 65.93 | 741,743 | +0.40(+0.61%) |
Jul 23, 2013 | 65.61 | 65.80 | 65.23 | 65.53 | 624,872 | -0.09(-0.14%) |
Jul 22, 2013 | 65.24 | 66.04 | 65.12 | 65.63 | 586,499 | +0.33(+0.51%) |
Jul 19, 2013 | 64.85 | 66.31 | 63.73 | 65.29 | 2,027,541 | +1.76(+2.77%) |
Jul 18, 2013 | 63.34 | 63.97 | 63.34 | 63.53 | 802,201 | +0.24(+0.38%) |
Jul 17, 2013 | 63.12 | 63.42 | 63.00 | 63.29 | 477,853 | +0.38(+0.60%) |
Jul 16, 2013 | 63.04 | 63.21 | 62.90 | 62.91 | 698,926 | -0.13(-0.21%) |
Jul 15, 2013 | 62.75 | 63.05 | 62.48 | 63.04 | 541,574 | +0.23(+0.37%) |
Jul 12, 2013 | 62.64 | 62.99 | 61.94 | 62.81 | 1,190,052 | +0.17(+0.27%) |
Jul 11, 2013 | 62.12 | 62.67 | 62.12 | 62.64 | 600,610 | +0.82(+1.32%) |
Jul 10, 2013 | 61.56 | 62.07 | 61.46 | 61.82 | 873,838 | +0.21(+0.35%) |
Jul 09, 2013 | 60.63 | 61.85 | 60.56 | 61.61 | 894,125 | +1.22(+2.03%) |
Jul 08, 2013 | 59.88 | 60.52 | 59.79 | 60.39 | 692,645 | +0.70(+1.16%) |
Jul 05, 2013 | 59.28 | 59.77 | 59.27 | 59.69 | 621,479 | +0.75(+1.27%) |
Jul 03, 2013 | 58.21 | 59.13 | 57.93 | 58.94 | 496,997 | +0.44(+0.74%) |
Jul 02, 2013 | 58.91 | 58.97 | 57.89 | 58.50 | 617,959 | -0.45(-0.76%) |
Jul 01, 2013 | 58.97 | 59.70 | 58.88 | 58.95 | 535,637 | +0.16(+0.27%) |
Jun 28, 2013 | 58.27 | 59.30 | 58.13 | 58.79 | 1,047,068 | +0.45(+0.76%) |
Jun 27, 2013 | 58.41 | 58.67 | 58.07 | 58.35 | 655,916 | +0.13(+0.22%) |
Jun 26, 2013 | 57.69 | 58.37 | 57.38 | 58.22 | 558,000 | +0.97(+1.70%) |
Jun 25, 2013 | 57.71 | 57.71 | 57.05 | 57.24 | 697,710 | +0.01(+0.02%) |
Jun 24, 2013 | 57.84 | 57.85 | 56.95 | 57.23 | 905,949 | -1.03(-1.77%) |
Jun 21, 2013 | 58.23 | 58.71 | 57.88 | 58.26 | 1,145,988 | +0.45(+0.77%) |
Jun 20, 2013 | 58.56 | 58.75 | 57.55 | 57.82 | 889,823 | -1.31(-2.21%) |
Jun 19, 2013 | 59.95 | 60.16 | 59.12 | 59.13 | 560,634 | -0.86(-1.44%) |
Jun 18, 2013 | 59.80 | 60.11 | 59.51 | 59.99 | 931,545 | +0.24(+0.40%) |
Jun 17, 2013 | 60.25 | 60.39 | 59.47 | 59.75 | 865,850 | -0.04(-0.06%) |
Jun 14, 2013 | 60.20 | 60.39 | 59.55 | 59.78 | 644,278 | -0.36(-0.60%) |
Jun 13, 2013 | 59.79 | 60.29 | 59.52 | 60.15 | 780,476 | +0.22(+0.37%) |
Jun 12, 2013 | 60.57 | 60.62 | 59.89 | 59.92 | 794,198 | -0.23(-0.39%) |
Jun 11, 2013 | 59.70 | 60.63 | 59.55 | 60.16 | 701,909 | -0.10(-0.17%) |
Jun 10, 2013 | 60.82 | 61.00 | 59.97 | 60.26 | 476,932 | -0.48(-0.79%) |
Jun 07, 2013 | 60.33 | 60.90 | 60.17 | 60.74 | 640,073 | +0.73(+1.22%) |
Jun 06, 2013 | 59.25 | 60.03 | 59.00 | 60.01 | 592,533 | +0.75(+1.27%) |
Jun 05, 2013 | 59.97 | 60.21 | 59.22 | 59.26 | 470,665 | -0.94(-1.56%) |
Jun 04, 2013 | 60.33 | 60.73 | 59.73 | 60.19 | 509,543 | -0.19(-0.31%) |
Jun 03, 2013 | 60.20 | 60.49 | 59.50 | 60.38 | 892,247 | +0.34(+0.57%) |
May 31, 2013 | 60.92 | 61.43 | 60.03 | 60.03 | 791,951 | -1.09(-1.79%) |
May 30, 2013 | 61.51 | 61.90 | 61.09 | 61.13 | 722,261 | -0.37(-0.60%) |
May 29, 2013 | 61.54 | 61.96 | 61.16 | 61.50 | 518,280 | -0.43(-0.69%) |
May 28, 2013 | 61.90 | 62.66 | 61.63 | 61.93 | 632,425 | +0.57(+0.92%) |
May 24, 2013 | 61.02 | 61.46 | 60.76 | 61.36 | 770,352 | +0.12(+0.20%) |
May 23, 2013 | 60.70 | 61.63 | 60.61 | 61.24 | 577,643 | +0.12(+0.20%) |
May 22, 2013 | 61.94 | 62.22 | 60.98 | 61.12 | 653,590 | -0.78(-1.26%) |
May 21, 2013 | 61.73 | 62.05 | 61.48 | 61.90 | 480,744 | +0.06(+0.09%) |
May 20, 2013 | 61.45 | 62.04 | 61.45 | 61.84 | 520,970 | +0.22(+0.36%) |
May 17, 2013 | 60.92 | 61.81 | 60.92 | 61.62 | 923,347 | +0.74(+1.22%) |
May 16, 2013 | 61.46 | 61.77 | 60.88 | 60.88 | 440,351 | -0.77(-1.25%) |
May 15, 2013 | 60.89 | 61.81 | 60.67 | 61.65 | 510,352 | +1.12(+1.85%) |
May 13, 2013 | 60.48 | 60.98 | 60.42 | 60.53 | 369,737 | -0.09(-0.15%) |
May 10, 2013 | 60.53 | 60.81 | 60.31 | 60.62 | 397,285 | +0.06(+0.11%) |
May 09, 2013 | 60.43 | 60.90 | 60.22 | 60.55 | 568,600 | +0.22(+0.37%) |
May 08, 2013 | 60.35 | 60.43 | 59.94 | 60.33 | 485,272 | +0.02(+0.03%) |
May 07, 2013 | 59.99 | 60.32 | 59.69 | 60.31 | 498,630 | +0.42(+0.71%) |
May 06, 2013 | 59.28 | 60.05 | 59.28 | 59.89 | 598,257 | +0.44(+0.75%) |
May 03, 2013 | 59.07 | 59.50 | 58.51 | 59.45 | 576,927 | +0.93(+1.59%) |
May 02, 2013 | 57.68 | 58.61 | 57.68 | 58.51 | 697,674 | +0.89(+1.54%) |
May 01, 2013 | 57.82 | 58.48 | 57.63 | 57.63 | 1,965,146 | -0.44(-0.76%) |
Apr 30, 2013 | 57.45 | 58.23 | 57.20 | 58.07 | 850,317 | +0.62(+1.08%) |
Apr 29, 2013 | 57.18 | 57.48 | 56.94 | 57.45 | 566,029 | +0.32(+0.57%) |
Apr 26, 2013 | 57.23 | 57.23 | 57.02 | 57.13 | 674,718 | -0.02(-0.03%) |
Apr 25, 2013 | 56.95 | 57.64 | 56.90 | 57.15 | 1,266,828 | +0.23(+0.41%) |
Apr 24, 2013 | 56.91 | 57.68 | 56.88 | 56.92 | 1,164,949 | +0.30(+0.52%) |
Apr 23, 2013 | 56.72 | 56.79 | 56.08 | 56.62 | 1,196,985 | +0.28(+0.49%) |
Apr 22, 2013 | 56.38 | 56.58 | 55.52 | 56.34 | 949,884 | -0.05(-0.08%) |
Apr 19, 2013 | 55.68 | 56.58 | 55.61 | 56.39 | 1,707,170 | +1.31(+2.38%) |
Apr 18, 2013 | 55.09 | 55.19 | 54.26 | 55.08 | 1,261,692 | +0.08(+0.15%) |
Apr 17, 2013 | 55.97 | 56.02 | 54.95 | 55.00 | 1,212,892 | -1.67(-2.95%) |
Apr 16, 2013 | 56.80 | 56.89 | 56.14 | 56.67 | 872,492 | +0.25(+0.44%) |
Apr 15, 2013 | 57.70 | 57.99 | 56.42 | 56.42 | 1,006,041 | -1.62(-2.78%) |
Apr 12, 2013 | 58.49 | 58.50 | 57.73 | 58.03 | 1,037,760 | -0.75(-1.27%) |
Apr 11, 2013 | 58.85 | 59.00 | 58.59 | 58.78 | 663,728 | +0.00(+0.00%) |
Apr 10, 2013 | 57.96 | 58.78 | 57.86 | 58.78 | 934,362 | +0.90(+1.55%) |
Apr 09, 2013 | 57.74 | 57.95 | 57.13 | 57.89 | 639,844 | +0.34(+0.59%) |
Apr 08, 2013 | 57.39 | 57.61 | 56.70 | 57.54 | 686,809 | +0.24(+0.42%) |
Apr 05, 2013 | 57.05 | 57.46 | 56.93 | 57.30 | 1,057,767 | -0.30(-0.51%) |
Apr 04, 2013 | 57.44 | 57.87 | 57.36 | 57.60 | 1,061,637 | +0.30(+0.53%) |
Apr 03, 2013 | 57.23 | 57.91 | 57.14 | 57.29 | 956,315 | +0.18(+0.31%) |
Apr 02, 2013 | 57.74 | 57.77 | 56.89 | 57.12 | 537,961 | -0.42(-0.72%) |
Apr 01, 2013 | 58.09 | 58.21 | 57.39 | 57.53 | 475,210 | -0.72(-1.24%) |
Mar 28, 2013 | 57.85 | 58.35 | 57.63 | 58.25 | 1,407,188 | +0.50(+0.86%) |
Mar 27, 2013 | 57.59 | 57.94 | 57.09 | 57.76 | 683,024 | -0.11(-0.19%) |
Mar 26, 2013 | 57.94 | 58.16 | 57.62 | 57.87 | 606,398 | +0.16(+0.27%) |
Mar 25, 2013 | 58.03 | 58.43 | 57.46 | 57.71 | 490,010 | -0.19(-0.33%) |
Mar 22, 2013 | 58.37 | 58.59 | 57.85 | 57.90 | 592,213 | -0.27(-0.46%) |
Mar 21, 2013 | 58.52 | 58.85 | 57.83 | 58.17 | 580,568 | -0.73(-1.24%) |
Mar 20, 2013 | 58.85 | 59.21 | 58.62 | 58.90 | 666,467 | +0.25(+0.42%) |
Mar 19, 2013 | 58.60 | 58.86 | 58.09 | 58.65 | 880,124 | +0.16(+0.27%) |
Mar 18, 2013 | 58.25 | 58.78 | 58.07 | 58.49 | 981,074 | -0.03(-0.05%) |
Mar 15, 2013 | 58.13 | 58.70 | 57.88 | 58.52 | 1,742,199 | +0.19(+0.33%) |
Mar 14, 2013 | 58.49 | 58.86 | 58.13 | 58.33 | 1,149,667 | -0.15(-0.25%) |
Mar 13, 2013 | 57.13 | 58.49 | 56.99 | 58.48 | 1,298,247 | +1.43(+2.51%) |
Mar 12, 2013 | 56.76 | 57.13 | 56.51 | 57.05 | 607,234 | +0.29(+0.50%) |
Mar 11, 2013 | 56.14 | 56.87 | 56.12 | 56.76 | 1,384,651 | +0.51(+0.90%) |
Mar 08, 2013 | 56.24 | 56.37 | 56.00 | 56.25 | 972,239 | +0.24(+0.43%) |
Mar 07, 2013 | 55.58 | 56.34 | 55.41 | 56.01 | 939,463 | +0.48(+0.86%) |
Mar 06, 2013 | 55.74 | 55.74 | 54.98 | 55.53 | 1,063,512 | -0.03(-0.05%) |
Mar 05, 2013 | 55.11 | 55.74 | 55.05 | 55.56 | 771,206 | +0.67(+1.23%) |
Mar 04, 2013 | 55.20 | 55.27 | 54.25 | 54.89 | 1,182,689 | -0.52(-0.93%) |
Mar 01, 2013 | 55.21 | 55.67 | 54.70 | 55.40 | 1,446,904 | -0.07(-0.13%) |
Feb 28, 2013 | 55.62 | 55.79 | 55.36 | 55.48 | 961,097 | +0.18(+0.32%) |
Feb 27, 2013 | 53.94 | 55.41 | 53.85 | 55.30 | 975,057 | +1.31(+2.43%) |
Feb 26, 2013 | 53.67 | 54.12 | 53.60 | 53.99 | 858,618 | +0.54(+1.00%) |
Feb 25, 2013 | 54.53 | 54.71 | 53.46 | 53.46 | 930,934 | -0.83(-1.53%) |
Feb 22, 2013 | 53.81 | 54.54 | 53.79 | 54.29 | 682,805 | +0.86(+1.61%) |
Feb 21, 2013 | 54.06 | 54.19 | 53.30 | 53.43 | 1,388,215 | -0.81(-1.50%) |
Feb 20, 2013 | 54.56 | 54.88 | 54.22 | 54.24 | 643,623 | -0.32(-0.59%) |
Feb 19, 2013 | 54.64 | 54.73 | 54.36 | 54.56 | 876,135 | +0.02(+0.03%) |
Feb 15, 2013 | 54.46 | 54.77 | 54.28 | 54.54 | 1,115,340 | -0.03(-0.05%) |
Feb 14, 2013 | 54.30 | 54.95 | 54.12 | 54.57 | 691,137 | -0.01(-0.02%) |
Feb 13, 2013 | 55.04 | 55.11 | 54.42 | 54.58 | 492,834 | -0.32(-0.59%) |
Feb 12, 2013 | 55.71 | 55.78 | 54.79 | 54.90 | 848,854 | -0.67(-1.21%) |
Feb 11, 2013 | 55.62 | 55.73 | 55.34 | 55.58 | 647,974 | -0.25(-0.45%) |
Feb 08, 2013 | 55.54 | 56.11 | 55.53 | 55.83 | 599,249 | +0.29(+0.52%) |
Feb 07, 2013 | 54.78 | 55.67 | 54.68 | 55.54 | 1,279,185 | +0.90(+1.66%) |
Feb 06, 2013 | 54.49 | 54.80 | 54.36 | 54.64 | 609,439 | +1.02(+1.90%) |
Feb 04, 2013 | 53.79 | 54.06 | 53.49 | 53.62 | 1,640,107 | -0.45(-0.83%) |
Feb 01, 2013 | 54.31 | 54.54 | 54.03 | 54.07 | 597,750 | +0.00(+0.00%) |
Jan 31, 2013 | 54.22 | 54.50 | 53.99 | 54.07 | 1,408,748 | -0.32(-0.59%) |
Jan 30, 2013 | 54.41 | 54.76 | 54.27 | 54.39 | 856,665 | +0.02(+0.03%) |
Jan 29, 2013 | 54.21 | 54.43 | 53.95 | 54.37 | 1,094,151 | +0.17(+0.30%) |
Jan 28, 2013 | 54.62 | 54.62 | 54.03 | 54.21 | 932,219 | -0.36(-0.66%) |
Jan 25, 2013 | 55.01 | 55.01 | 54.31 | 54.56 | 1,324,752 | -0.29(-0.54%) |
Jan 24, 2013 | 54.91 | 55.19 | 54.68 | 54.86 | 950,167 | +0.02(+0.03%) |
Jan 23, 2013 | 54.28 | 54.97 | 53.97 | 54.84 | 999,999 | +0.18(+0.34%) |
Jan 22, 2013 | 54.25 | 54.77 | 54.10 | 54.66 | 1,515,932 | +0.49(+0.90%) |
Jan 18, 2013 | 56.34 | 56.79 | 53.82 | 54.17 | 3,571,147 | -1.07(-1.93%) |
Jan 17, 2013 | 54.48 | 55.40 | 54.34 | 55.23 | 1,192,698 | +0.92(+1.69%) |
Jan 16, 2013 | 54.54 | 54.59 | 54.06 | 54.32 | 588,193 | -0.53(-0.97%) |
Jan 15, 2013 | 54.31 | 54.88 | 54.31 | 54.85 | 696,572 | +0.22(+0.40%) |
Jan 14, 2013 | 54.32 | 54.64 | 54.22 | 54.63 | 560,673 | +0.27(+0.49%) |
Jan 11, 2013 | 54.59 | 54.69 | 54.18 | 54.36 | 450,477 | -0.30(-0.55%) |
Jan 10, 2013 | 54.91 | 54.94 | 54.41 | 54.66 | 521,852 | -0.11(-0.20%) |
Jan 09, 2013 | 54.64 | 54.82 | 54.55 | 54.77 | 1,115,518 | +0.40(+0.74%) |
Jan 08, 2013 | 54.53 | 54.78 | 53.89 | 54.37 | 1,141,512 | -0.39(-0.70%) |
Jan 07, 2013 | 54.43 | 54.99 | 54.31 | 54.76 | 641,309 | +0.08(+0.15%) |
Jan 04, 2013 | 54.88 | 54.92 | 54.36 | 54.67 | 909,032 | -0.09(-0.17%) |
Jan 03, 2013 | 54.45 | 54.97 | 54.20 | 54.77 | 726,144 | +0.31(+0.57%) |
Jan 02, 2013 | 54.13 | 54.45 | 53.98 | 54.45 | 1,644,927 | +1.04(+1.94%) |
Dec 31, 2012 | 52.64 | 53.44 | 52.22 | 53.42 | 950,610 | +0.61(+1.15%) |
Dec 28, 2012 | 53.00 | 53.48 | 52.75 | 52.81 | 529,520 | -0.58(-1.08%) |
Dec 27, 2012 | 53.45 | 53.53 | 52.86 | 53.39 | 733,265 | -0.11(-0.21%) |
Dec 26, 2012 | 53.76 | 53.92 | 53.47 | 53.50 | 475,357 | -0.17(-0.33%) |
Dec 24, 2012 | 53.64 | 53.91 | 53.17 | 53.67 | 314,347 | -0.14(-0.26%) |
Dec 21, 2012 | 53.14 | 53.84 | 53.14 | 53.81 | 1,236,757 | +0.18(+0.34%) |
Dec 20, 2012 | 53.83 | 53.90 | 53.46 | 53.63 | 1,032,506 | -0.06(-0.12%) |
Dec 19, 2012 | 53.50 | 54.20 | 53.47 | 53.69 | 1,967,873 | +0.19(+0.36%) |
Dec 18, 2012 | 52.24 | 53.53 | 52.19 | 53.50 | 1,156,440 | +1.27(+2.43%) |
Dec 17, 2012 | 51.98 | 52.34 | 51.84 | 52.23 | 726,533 | +0.45(+0.87%) |
Dec 14, 2012 | 51.89 | 52.27 | 51.72 | 51.78 | 922,092 | -0.17(-0.34%) |
Dec 13, 2012 | 52.30 | 52.57 | 51.92 | 51.96 | 654,876 | -0.35(-0.67%) |
Dec 12, 2012 | 52.57 | 53.03 | 52.27 | 52.30 | 1,252,079 | -0.04(-0.07%) |
Dec 11, 2012 | 52.34 | 52.71 | 52.24 | 52.34 | 1,020,450 | +0.05(+0.09%) |
Dec 10, 2012 | 51.71 | 52.34 | 51.63 | 52.30 | 758,630 | +0.53(+1.03%) |
Dec 07, 2012 | 51.59 | 51.87 | 51.40 | 51.76 | 721,499 | +0.43(+0.84%) |
Dec 06, 2012 | 51.43 | 51.57 | 50.77 | 51.33 | 964,153 | -0.10(-0.20%) |
Dec 05, 2012 | 51.51 | 51.62 | 50.93 | 51.43 | 1,655,237 | +0.10(+0.20%) |
Dec 04, 2012 | 51.48 | 51.72 | 51.18 | 51.33 | 1,346,080 | -1.18(-2.24%) |
Nov 30, 2012 | 52.27 | 52.70 | 51.87 | 52.51 | 4,831,224 | +0.26(+0.49%) |
Nov 29, 2012 | 51.54 | 52.29 | 50.99 | 52.25 | 1,760,517 | +0.34(+0.65%) |
Nov 28, 2012 | 51.19 | 52.06 | 51.06 | 51.91 | 1,239,829 | +0.41(+0.80%) |
Nov 27, 2012 | 51.88 | 52.10 | 51.44 | 51.50 | 1,082,141 | -0.38(-0.73%) |
Nov 26, 2012 | 51.59 | 51.98 | 51.59 | 51.87 | 726,735 | -0.07(-0.14%) |
Nov 23, 2012 | 51.59 | 51.96 | 51.29 | 51.95 | 346,886 | +0.51(+0.98%) |
Nov 21, 2012 | 51.05 | 51.58 | 50.81 | 51.44 | 931,053 | +0.39(+0.77%) |
Nov 20, 2012 | 50.50 | 51.05 | 50.36 | 51.05 | 805,880 | +0.53(+1.05%) |
Nov 19, 2012 | 50.14 | 50.71 | 49.95 | 50.51 | 1,216,569 | +0.81(+1.63%) |
Nov 16, 2012 | 49.96 | 50.02 | 49.16 | 49.71 | 1,369,602 | -0.26(-0.51%) |
Nov 15, 2012 | 49.35 | 50.35 | 49.29 | 49.96 | 2,085,886 | +0.63(+1.28%) |
Nov 14, 2012 | 49.83 | 49.99 | 49.10 | 49.33 | 1,497,100 | -0.30(-0.61%) |
Nov 13, 2012 | 49.62 | 50.15 | 49.58 | 49.63 | 759,106 | -0.29(-0.59%) |
Nov 12, 2012 | 49.32 | 50.16 | 49.13 | 49.93 | 979,038 | +0.73(+1.47%) |
Nov 09, 2012 | 48.86 | 49.50 | 48.86 | 49.20 | 901,152 | +0.14(+0.28%) |
Nov 08, 2012 | 49.38 | 49.63 | 48.83 | 49.06 | 946,685 | -0.39(-0.80%) |
Nov 07, 2012 | 50.06 | 50.17 | 48.89 | 49.46 | 1,249,778 | -1.11(-2.20%) |
Nov 06, 2012 | 50.48 | 51.04 | 49.72 | 50.57 | 970,856 | +0.85(+1.71%) |
Nov 05, 2012 | 48.89 | 49.82 | 48.73 | 49.72 | 881,994 | +0.58(+1.19%) |
Nov 02, 2012 | 49.70 | 50.23 | 49.10 | 49.14 | 1,324,812 | -0.43(-0.87%) |
Nov 01, 2012 | 49.13 | 49.77 | 48.81 | 49.56 | 1,873,232 | +0.63(+1.29%) |
Oct 31, 2012 | 49.62 | 50.00 | 48.61 | 48.93 | 1,191,059 | -0.66(-1.33%) |
Oct 26, 2012 | 48.67 | 49.59 | 49.59 | 49.59 | 2,185,064 | +0.90(+1.86%) |
Oct 25, 2012 | 48.57 | 48.73 | 47.71 | 48.69 | 1,463,675 | +0.51(+1.06%) |
Oct 24, 2012 | 48.53 | 49.05 | 48.10 | 48.18 | 1,380,370 | -0.13(-0.26%) |
Oct 23, 2012 | 48.76 | 48.76 | 48.00 | 48.30 | 1,050,784 | -1.05(-2.13%) |
Oct 19, 2012 | 49.84 | 50.09 | 49.22 | 49.35 | 785,448 | -0.70(-1.40%) |
Oct 18, 2012 | 49.60 | 50.22 | 49.21 | 50.06 | 979,714 | +0.22(+0.44%) |
Oct 17, 2012 | 49.79 | 50.21 | 49.73 | 49.84 | 1,038,259 | +0.01(+0.02%) |
Oct 16, 2012 | 49.57 | 49.93 | 49.47 | 49.83 | 833,507 | +0.52(+1.06%) |
Oct 15, 2012 | 48.72 | 49.32 | 48.67 | 49.31 | 883,049 | +0.67(+1.37%) |
Oct 12, 2012 | 48.36 | 48.99 | 48.28 | 48.64 | 641,214 | +0.39(+0.81%) |
Oct 11, 2012 | 48.39 | 48.70 | 48.21 | 48.25 | 802,413 | +0.22(+0.46%) |
Oct 10, 2012 | 48.64 | 48.75 | 47.98 | 48.03 | 1,208,614 | -0.84(-1.72%) |
Oct 09, 2012 | 49.35 | 49.69 | 48.72 | 48.87 | 1,002,374 | -0.47(-0.94%) |
Oct 08, 2012 | 49.56 | 49.89 | 49.33 | 49.34 | 1,023,073 | -0.46(-0.92%) |
Oct 05, 2012 | 49.13 | 50.10 | 49.13 | 49.79 | 882,346 | +0.84(+1.72%) |
Oct 04, 2012 | 49.19 | 49.46 | 48.65 | 48.95 | 1,290,408 | +0.05(+0.09%) |
Oct 03, 2012 | 49.20 | 49.68 | 48.75 | 48.91 | 940,619 | -0.20(-0.41%) |
Oct 02, 2012 | 49.75 | 49.75 | 48.84 | 49.11 | 906,267 | -0.44(-0.88%) |
Oct 01, 2012 | 49.19 | 49.98 | 49.03 | 49.55 | 1,055,417 | +0.56(+1.14%) |
Sep 28, 2012 | 49.06 | 49.23 | 48.35 | 48.99 | 1,268,606 | -0.46(-0.92%) |
Sep 27, 2012 | 48.27 | 49.62 | 48.04 | 49.45 | 2,004,196 | +1.32(+2.75%) |
Sep 26, 2012 | 47.77 | 48.51 | 47.49 | 48.12 | 1,464,414 | +0.31(+0.65%) |
Sep 25, 2012 | 48.28 | 48.50 | 47.81 | 47.81 | 1,095,110 | -0.28(-0.59%) |
Sep 24, 2012 | 48.59 | 48.63 | 47.51 | 48.09 | 1,382,095 | -0.23(-0.47%) |
Sep 21, 2012 | 48.37 | 48.66 | 47.59 | 48.32 | 2,205,931 | +0.47(+0.99%) |
Sep 20, 2012 | 47.77 | 47.92 | 47.34 | 47.85 | 836,411 | -0.15(-0.30%) |
Sep 19, 2012 | 48.15 | 48.21 | 47.80 | 47.99 | 572,419 | -0.22(-0.45%) |
Sep 18, 2012 | 48.18 | 48.45 | 47.84 | 48.21 | 774,586 | +0.07(+0.15%) |
Sep 17, 2012 | 48.38 | 48.57 | 48.05 | 48.14 | 779,544 | -0.37(-0.75%) |
Sep 14, 2012 | 48.37 | 48.83 | 48.18 | 48.50 | 776,557 | +0.12(+0.25%) |
Sep 13, 2012 | 48.10 | 48.55 | 47.41 | 48.39 | 1,208,516 | +0.21(+0.44%) |
Sep 12, 2012 | 47.20 | 48.39 | 47.20 | 48.18 | 1,910,067 | +1.25(+2.67%) |
Sep 11, 2012 | 46.72 | 47.14 | 46.58 | 46.92 | 702,535 | +0.23(+0.49%) |
Sep 10, 2012 | 46.53 | 46.90 | 46.29 | 46.70 | 952,539 | -0.02(-0.04%) |
Sep 07, 2012 | 45.55 | 46.85 | 45.49 | 46.71 | 1,169,151 | +1.25(+2.75%) |
Sep 06, 2012 | 44.73 | 45.52 | 44.73 | 45.46 | 633,425 | +1.00(+2.26%) |
Sep 05, 2012 | 44.40 | 44.64 | 44.16 | 44.46 | 918,805 | +0.02(+0.04%) |