Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.86 | 54.88 | 53.27 | 53.74 | 1,096,191 | -1.11(-2.02%) |
Aug 29, 2013 | 53.90 | 55.47 | 53.90 | 54.85 | 980,164 | +0.79(+1.47%) |
Aug 28, 2013 | 53.31 | 54.68 | 52.85 | 54.06 | 1,343,182 | +0.85(+1.60%) |
Aug 27, 2013 | 54.58 | 54.88 | 52.61 | 53.21 | 1,494,008 | -2.30(-4.14%) |
Aug 26, 2013 | 55.24 | 56.28 | 54.94 | 55.50 | 494,627 | +0.26(+0.48%) |
Aug 23, 2013 | 55.84 | 56.08 | 54.64 | 55.24 | 789,917 | -0.55(-0.99%) |
Aug 22, 2013 | 55.19 | 56.08 | 55.11 | 55.79 | 541,769 | +0.70(+1.26%) |
Aug 21, 2013 | 54.72 | 56.03 | 54.72 | 55.09 | 1,203,452 | +0.36(+0.66%) |
Aug 20, 2013 | 53.22 | 55.10 | 53.03 | 54.73 | 1,264,987 | +1.73(+3.26%) |
Aug 19, 2013 | 52.97 | 53.85 | 52.79 | 53.00 | 1,357,247 | -0.02(-0.04%) |
Aug 16, 2013 | 53.09 | 54.21 | 52.82 | 53.02 | 677,145 | -0.08(-0.15%) |
Aug 15, 2013 | 53.32 | 53.46 | 52.25 | 53.10 | 1,058,463 | -0.88(-1.64%) |
Aug 14, 2013 | 54.66 | 54.98 | 53.95 | 53.98 | 964,388 | -0.71(-1.29%) |
Aug 13, 2013 | 54.93 | 54.99 | 54.05 | 54.69 | 600,908 | -0.12(-0.21%) |
Aug 12, 2013 | 54.14 | 55.29 | 53.77 | 54.80 | 878,016 | +0.29(+0.54%) |
Aug 09, 2013 | 55.03 | 55.34 | 54.46 | 54.51 | 1,028,395 | -0.49(-0.89%) |
Aug 08, 2013 | 55.86 | 56.21 | 54.82 | 55.00 | 1,219,893 | +0.18(+0.32%) |
Aug 07, 2013 | 56.57 | 56.72 | 54.52 | 54.82 | 1,522,593 | -1.44(-2.56%) |
Aug 06, 2013 | 57.82 | 57.82 | 55.28 | 56.27 | 1,813,276 | -1.51(-2.62%) |
Aug 05, 2013 | 58.35 | 58.47 | 57.39 | 57.78 | 1,053,444 | -0.73(-1.24%) |
Aug 02, 2013 | 57.85 | 58.72 | 57.08 | 58.50 | 1,520,361 | +0.21(+0.35%) |
Aug 01, 2013 | 56.98 | 58.49 | 56.75 | 58.30 | 2,520,704 | +2.05(+3.65%) |
Jul 31, 2013 | 54.56 | 56.72 | 54.55 | 56.25 | 2,130,924 | +2.12(+3.92%) |
Jul 30, 2013 | 53.69 | 54.53 | 53.30 | 54.13 | 1,438,570 | +0.89(+1.68%) |
Jul 29, 2013 | 53.38 | 53.76 | 52.89 | 53.23 | 1,169,895 | -0.30(-0.57%) |
Jul 26, 2013 | 53.85 | 54.33 | 53.30 | 53.54 | 1,372,622 | -0.82(-1.52%) |
Jul 25, 2013 | 54.21 | 54.84 | 53.43 | 54.36 | 1,357,744 | -0.04(-0.07%) |
Jul 24, 2013 | 55.41 | 55.69 | 54.26 | 54.40 | 1,572,877 | -0.50(-0.91%) |
Jul 23, 2013 | 55.79 | 56.03 | 54.79 | 54.90 | 1,756,515 | -0.56(-1.01%) |
Jul 22, 2013 | 55.62 | 56.59 | 55.43 | 55.46 | 1,867,768 | -0.11(-0.19%) |
Jul 19, 2013 | 55.33 | 55.64 | 54.23 | 55.57 | 1,855,290 | -0.07(-0.12%) |
Jul 18, 2013 | 55.35 | 56.47 | 54.65 | 55.64 | 2,788,276 | +0.30(+0.55%) |
Jul 17, 2013 | 52.40 | 55.42 | 51.98 | 55.33 | 8,281,280 | +5.31(+10.61%) |
Jul 16, 2013 | 50.97 | 51.54 | 49.75 | 50.03 | 2,813,824 | -1.22(-2.37%) |
Jul 15, 2013 | 52.28 | 52.47 | 51.13 | 51.24 | 1,786,102 | -0.58(-1.12%) |
Jul 12, 2013 | 51.71 | 52.23 | 51.40 | 51.82 | 1,019,598 | +0.07(+0.13%) |
Jul 11, 2013 | 52.13 | 52.36 | 50.55 | 51.75 | 2,577,942 | +0.59(+1.15%) |
Jul 10, 2013 | 52.11 | 52.18 | 50.74 | 51.16 | 1,830,798 | -1.11(-2.12%) |
Jul 09, 2013 | 51.59 | 52.93 | 51.00 | 52.27 | 2,249,688 | +1.55(+3.06%) |
Jul 08, 2013 | 50.19 | 51.06 | 50.09 | 50.72 | 2,169,513 | +0.65(+1.29%) |
Jul 05, 2013 | 50.25 | 50.55 | 49.45 | 50.08 | 1,010,268 | +0.73(+1.47%) |
Jul 03, 2013 | 48.58 | 49.86 | 48.58 | 49.35 | 718,841 | +0.29(+0.60%) |
Jul 02, 2013 | 49.00 | 50.04 | 48.61 | 49.05 | 1,315,734 | -0.06(-0.12%) |
Jul 01, 2013 | 49.49 | 50.50 | 48.99 | 49.11 | 1,699,545 | +0.14(+0.28%) |
Jun 28, 2013 | 49.33 | 50.04 | 48.84 | 48.98 | 2,489,043 | -0.65(-1.31%) |
Jun 27, 2013 | 48.55 | 50.05 | 48.50 | 49.62 | 2,786,564 | +1.59(+3.31%) |
Jun 26, 2013 | 47.82 | 48.81 | 47.69 | 48.03 | 2,266,110 | +0.81(+1.72%) |
Jun 25, 2013 | 46.62 | 48.16 | 46.57 | 47.22 | 3,050,956 | +1.83(+4.02%) |
Jun 24, 2013 | 47.89 | 47.92 | 44.01 | 45.39 | 6,197,659 | -2.95(-6.11%) |
Jun 21, 2013 | 50.09 | 50.78 | 47.70 | 48.35 | 4,024,350 | -1.46(-2.94%) |
Jun 20, 2013 | 49.49 | 51.40 | 48.33 | 49.81 | 3,962,304 | -0.39(-0.78%) |
Jun 19, 2013 | 50.83 | 51.33 | 50.12 | 50.20 | 2,212,148 | -0.48(-0.95%) |
Jun 18, 2013 | 48.52 | 51.43 | 48.33 | 50.68 | 3,667,438 | +2.43(+5.04%) |
Jun 17, 2013 | 49.43 | 49.46 | 47.89 | 48.25 | 4,230,574 | -1.07(-2.17%) |
Jun 14, 2013 | 48.95 | 49.63 | 48.72 | 49.32 | 1,675,396 | +0.37(+0.76%) |
Jun 13, 2013 | 47.74 | 49.23 | 47.32 | 48.95 | 2,612,227 | +1.04(+2.17%) |
Jun 12, 2013 | 49.60 | 49.78 | 47.57 | 47.91 | 2,690,782 | -1.00(-2.05%) |
Jun 11, 2013 | 49.17 | 50.28 | 48.35 | 48.91 | 2,266,716 | -1.08(-2.16%) |
Jun 10, 2013 | 51.20 | 51.47 | 49.73 | 49.99 | 1,886,167 | -0.89(-1.76%) |
Jun 07, 2013 | 50.31 | 51.89 | 49.41 | 50.88 | 2,323,414 | +1.11(+2.23%) |
Jun 06, 2013 | 50.23 | 50.30 | 48.20 | 49.77 | 5,212,749 | -0.71(-1.40%) |
Jun 05, 2013 | 51.79 | 51.87 | 50.16 | 50.48 | 3,034,211 | -1.43(-2.76%) |
Jun 04, 2013 | 53.98 | 54.80 | 50.54 | 51.91 | 2,399,249 | -2.08(-3.85%) |
Jun 03, 2013 | 55.81 | 55.93 | 52.75 | 53.99 | 2,590,402 | -1.79(-3.20%) |
May 31, 2013 | 56.02 | 56.94 | 55.64 | 55.78 | 1,287,363 | -0.56(-0.99%) |
May 30, 2013 | 56.13 | 56.69 | 55.35 | 56.34 | 1,459,929 | +0.40(+0.72%) |
May 29, 2013 | 55.52 | 56.14 | 54.74 | 55.93 | 1,267,742 | -0.17(-0.30%) |
May 28, 2013 | 56.16 | 56.85 | 55.64 | 56.10 | 1,227,475 | +0.87(+1.58%) |
May 24, 2013 | 54.64 | 55.39 | 53.56 | 55.23 | 1,528,947 | +0.22(+0.39%) |
May 23, 2013 | 54.01 | 56.08 | 53.58 | 55.01 | 2,293,117 | +0.19(+0.34%) |
May 22, 2013 | 56.29 | 56.52 | 53.78 | 54.82 | 2,915,526 | -1.53(-2.72%) |
May 21, 2013 | 56.58 | 56.99 | 55.75 | 56.36 | 1,177,133 | -0.08(-0.14%) |
May 20, 2013 | 57.53 | 57.76 | 56.13 | 56.43 | 1,689,048 | -1.15(-1.99%) |
May 17, 2013 | 57.06 | 58.00 | 57.00 | 57.58 | 1,368,601 | +1.17(+2.07%) |
May 16, 2013 | 57.52 | 58.25 | 56.23 | 56.41 | 1,523,878 | -1.17(-2.03%) |
May 15, 2013 | 58.46 | 58.62 | 57.32 | 57.58 | 1,342,827 | +1.17(+2.07%) |
May 13, 2013 | 57.21 | 58.10 | 56.04 | 56.41 | 1,503,415 | -0.78(-1.36%) |
May 10, 2013 | 56.71 | 57.41 | 56.43 | 57.19 | 1,190,394 | +0.44(+0.78%) |
May 09, 2013 | 57.13 | 57.45 | 56.55 | 56.75 | 1,434,777 | -0.33(-0.58%) |
May 08, 2013 | 56.65 | 57.16 | 55.94 | 57.08 | 1,743,116 | +0.44(+0.78%) |
May 07, 2013 | 56.06 | 57.27 | 55.93 | 56.64 | 2,355,421 | +1.06(+1.91%) |
May 06, 2013 | 53.63 | 56.38 | 53.30 | 55.58 | 5,926,259 | +2.11(+3.95%) |
May 03, 2013 | 51.44 | 54.15 | 50.32 | 53.47 | 3,577,922 | +3.15(+6.26%) |
May 02, 2013 | 50.01 | 50.50 | 49.55 | 50.32 | 1,685,045 | +0.44(+0.89%) |
May 01, 2013 | 51.65 | 51.88 | 49.71 | 49.88 | 2,343,848 | -1.75(-3.38%) |
Apr 30, 2013 | 51.12 | 52.11 | 50.45 | 51.63 | 1,995,805 | +0.20(+0.38%) |
Apr 29, 2013 | 51.52 | 52.15 | 51.15 | 51.43 | 1,216,313 | +0.04(+0.08%) |
Apr 26, 2013 | 50.72 | 51.40 | 50.45 | 51.39 | 1,157,688 | +0.35(+0.69%) |
Apr 25, 2013 | 49.91 | 51.27 | 49.23 | 51.04 | 2,117,200 | +1.38(+2.79%) |
Apr 24, 2013 | 49.94 | 50.09 | 48.76 | 49.65 | 2,495,356 | -0.10(-0.20%) |
Apr 23, 2013 | 51.12 | 51.28 | 49.15 | 49.75 | 2,015,524 | -0.83(-1.65%) |
Apr 22, 2013 | 50.95 | 50.96 | 49.32 | 50.59 | 1,900,892 | -0.14(-0.27%) |
Apr 19, 2013 | 50.01 | 51.12 | 49.16 | 50.72 | 1,569,107 | +0.98(+1.97%) |
Apr 18, 2013 | 50.60 | 50.63 | 48.74 | 49.74 | 2,325,953 | -0.76(-1.50%) |
Apr 17, 2013 | 49.95 | 51.79 | 49.40 | 50.50 | 4,609,915 | -0.74(-1.44%) |
Apr 16, 2013 | 50.82 | 51.65 | 50.05 | 51.23 | 3,588,254 | +1.30(+2.59%) |
Apr 15, 2013 | 53.68 | 53.73 | 49.09 | 49.94 | 5,362,730 | -4.01(-7.44%) |
Apr 12, 2013 | 53.76 | 54.60 | 52.69 | 53.95 | 1,568,256 | -0.23(-0.42%) |
Apr 11, 2013 | 53.45 | 56.17 | 53.36 | 54.18 | 3,283,619 | +0.75(+1.40%) |
Apr 10, 2013 | 52.52 | 53.79 | 52.16 | 53.43 | 1,927,372 | +1.22(+2.33%) |
Apr 09, 2013 | 52.70 | 52.98 | 52.10 | 52.21 | 1,268,878 | -0.13(-0.24%) |
Apr 08, 2013 | 51.06 | 52.70 | 51.06 | 52.34 | 1,813,983 | +1.46(+2.87%) |
Apr 05, 2013 | 48.91 | 51.00 | 47.56 | 50.88 | 2,538,324 | +0.95(+1.91%) |
Apr 04, 2013 | 50.29 | 50.52 | 49.27 | 49.93 | 2,218,348 | -0.35(-0.70%) |
Apr 03, 2013 | 51.71 | 52.24 | 48.97 | 50.28 | 3,050,238 | -1.35(-2.62%) |
Apr 02, 2013 | 53.02 | 54.15 | 51.27 | 51.64 | 1,991,442 | -0.53(-1.02%) |
Apr 01, 2013 | 53.59 | 53.91 | 50.90 | 52.17 | 1,965,480 | -1.78(-3.29%) |
Mar 28, 2013 | 52.49 | 54.05 | 52.49 | 53.94 | 1,556,857 | +1.43(+2.73%) |
Mar 27, 2013 | 51.26 | 52.82 | 50.73 | 52.51 | 2,538,243 | +0.52(+1.00%) |
Mar 26, 2013 | 52.38 | 52.51 | 51.44 | 51.99 | 1,142,251 | -0.04(-0.08%) |
Mar 25, 2013 | 53.03 | 53.86 | 51.54 | 52.03 | 1,445,909 | -0.79(-1.50%) |
Mar 22, 2013 | 53.53 | 53.89 | 52.20 | 52.82 | 1,113,048 | -0.34(-0.65%) |
Mar 21, 2013 | 53.67 | 54.79 | 52.19 | 53.17 | 1,433,698 | -1.03(-1.90%) |
Mar 20, 2013 | 53.06 | 54.58 | 52.83 | 54.20 | 1,840,257 | +1.78(+3.39%) |
Mar 19, 2013 | 52.46 | 53.44 | 51.50 | 52.42 | 1,466,323 | +0.42(+0.81%) |
Mar 18, 2013 | 51.08 | 52.59 | 50.30 | 52.00 | 1,780,425 | +0.29(+0.57%) |
Mar 15, 2013 | 52.97 | 53.07 | 51.59 | 51.70 | 2,439,367 | -1.52(-2.86%) |
Mar 14, 2013 | 53.92 | 54.25 | 52.76 | 53.23 | 1,440,648 | -0.39(-0.73%) |
Mar 13, 2013 | 52.69 | 53.87 | 52.42 | 53.62 | 1,599,097 | +1.09(+2.07%) |
Mar 12, 2013 | 53.29 | 53.45 | 52.18 | 52.53 | 1,914,569 | -0.77(-1.44%) |
Mar 11, 2013 | 53.07 | 53.63 | 52.66 | 53.29 | 1,455,241 | -0.48(-0.89%) |
Mar 08, 2013 | 53.41 | 53.96 | 52.61 | 53.77 | 1,480,070 | +1.00(+1.90%) |
Mar 07, 2013 | 53.39 | 53.54 | 52.41 | 52.77 | 1,462,876 | -0.47(-0.88%) |
Mar 06, 2013 | 54.07 | 54.45 | 53.12 | 53.24 | 1,714,412 | -0.67(-1.24%) |
Mar 05, 2013 | 53.85 | 54.94 | 53.23 | 53.91 | 4,682,583 | +2.84(+5.55%) |
Mar 04, 2013 | 51.51 | 51.51 | 49.95 | 51.08 | 2,713,503 | -0.57(-1.10%) |
Mar 01, 2013 | 51.60 | 52.24 | 50.70 | 51.65 | 2,103,504 | -0.77(-1.46%) |
Feb 28, 2013 | 51.76 | 53.24 | 51.61 | 52.41 | 2,047,390 | +0.85(+1.66%) |
Feb 27, 2013 | 50.16 | 52.56 | 50.03 | 51.56 | 2,080,428 | +1.41(+2.82%) |
Feb 26, 2013 | 49.98 | 50.39 | 48.18 | 50.14 | 3,630,193 | +0.62(+1.25%) |
Feb 25, 2013 | 52.25 | 53.10 | 49.47 | 49.53 | 2,966,427 | -2.20(-4.25%) |
Feb 22, 2013 | 50.46 | 52.28 | 50.45 | 51.72 | 2,384,595 | +1.74(+3.47%) |
Feb 21, 2013 | 51.92 | 52.10 | 48.35 | 49.99 | 4,338,228 | -2.11(-4.05%) |
Feb 20, 2013 | 54.80 | 55.81 | 51.73 | 52.10 | 2,984,049 | -2.50(-4.58%) |
Feb 19, 2013 | 53.97 | 54.66 | 53.50 | 54.60 | 1,248,814 | +0.76(+1.40%) |
Feb 15, 2013 | 54.68 | 55.11 | 53.59 | 53.84 | 2,008,010 | -1.01(-1.84%) |
Feb 14, 2013 | 54.18 | 55.13 | 53.85 | 54.85 | 1,514,586 | +0.40(+0.74%) |
Feb 13, 2013 | 53.48 | 54.69 | 53.35 | 54.45 | 2,093,247 | +1.17(+2.19%) |
Feb 12, 2013 | 52.99 | 54.01 | 52.76 | 53.28 | 2,092,761 | +0.96(+1.84%) |
Feb 11, 2013 | 52.10 | 52.83 | 51.87 | 52.32 | 1,267,745 | +0.23(+0.43%) |
Feb 08, 2013 | 51.54 | 52.44 | 51.47 | 52.10 | 1,102,537 | +0.63(+1.22%) |
Feb 07, 2013 | 51.42 | 51.52 | 50.42 | 51.47 | 1,325,566 | -0.10(-0.19%) |
Feb 06, 2013 | 50.60 | 51.66 | 50.07 | 51.57 | 1,575,030 | +1.77(+3.55%) |
Feb 04, 2013 | 50.71 | 51.18 | 49.65 | 49.80 | 1,721,997 | -1.48(-2.89%) |
Feb 01, 2013 | 49.96 | 52.37 | 49.96 | 51.28 | 2,463,906 | +1.61(+3.24%) |
Jan 31, 2013 | 48.66 | 49.79 | 48.62 | 49.67 | 1,545,138 | +0.75(+1.52%) |
Jan 30, 2013 | 50.25 | 50.29 | 48.72 | 48.93 | 1,509,620 | -1.14(-2.27%) |
Jan 29, 2013 | 50.10 | 50.57 | 49.79 | 50.07 | 1,172,604 | -0.38(-0.76%) |
Jan 28, 2013 | 50.03 | 50.87 | 48.98 | 50.45 | 1,539,880 | +0.28(+0.57%) |
Jan 25, 2013 | 48.36 | 50.29 | 48.27 | 50.16 | 2,755,725 | +1.92(+3.99%) |
Jan 24, 2013 | 48.27 | 50.54 | 45.80 | 48.24 | 5,431,976 | -0.27(-0.55%) |
Jan 23, 2013 | 48.01 | 48.59 | 47.56 | 48.51 | 2,096,248 | +0.49(+1.02%) |
Jan 22, 2013 | 49.09 | 49.18 | 47.40 | 48.01 | 3,513,166 | -1.09(-2.22%) |
Jan 18, 2013 | 48.33 | 49.43 | 48.33 | 49.10 | 1,466,330 | +0.75(+1.54%) |
Jan 17, 2013 | 47.90 | 48.79 | 47.83 | 48.36 | 1,704,256 | +0.94(+1.99%) |
Jan 16, 2013 | 47.59 | 48.04 | 46.78 | 47.42 | 1,720,073 | -0.38(-0.80%) |
Jan 15, 2013 | 46.41 | 48.15 | 46.29 | 47.80 | 1,926,018 | +1.09(+2.33%) |
Jan 14, 2013 | 46.66 | 47.06 | 46.31 | 46.71 | 1,221,514 | +0.03(+0.06%) |
Jan 11, 2013 | 47.49 | 47.56 | 45.95 | 46.68 | 1,863,666 | -0.62(-1.31%) |
Jan 10, 2013 | 47.94 | 47.98 | 46.83 | 47.30 | 1,864,637 | -0.05(-0.10%) |
Jan 09, 2013 | 47.67 | 48.14 | 47.22 | 47.35 | 1,696,468 | +0.15(+0.31%) |
Jan 08, 2013 | 47.79 | 47.92 | 46.87 | 47.20 | 1,959,310 | -0.15(-0.31%) |
Jan 07, 2013 | 47.56 | 47.75 | 46.90 | 47.35 | 1,699,437 | -0.73(-1.51%) |
Jan 04, 2013 | 47.42 | 48.80 | 46.63 | 48.07 | 2,577,582 | +0.92(+1.96%) |
Jan 03, 2013 | 47.07 | 47.48 | 46.20 | 47.15 | 2,515,384 | +0.14(+0.29%) |
Jan 02, 2013 | 47.34 | 47.47 | 45.84 | 47.01 | 3,350,935 | +2.40(+5.39%) |
Dec 31, 2012 | 41.88 | 44.97 | 41.83 | 44.61 | 1,913,365 | +2.69(+6.41%) |
Dec 28, 2012 | 42.73 | 42.80 | 41.76 | 41.92 | 1,683,040 | -0.75(-1.75%) |
Dec 27, 2012 | 43.61 | 43.65 | 41.67 | 42.67 | 1,598,094 | -0.73(-1.67%) |
Dec 26, 2012 | 43.92 | 44.35 | 43.35 | 43.39 | 1,059,562 | -0.75(-1.69%) |
Dec 24, 2012 | 43.78 | 44.61 | 43.33 | 44.14 | 780,540 | +0.18(+0.40%) |
Dec 21, 2012 | 43.08 | 44.21 | 42.30 | 43.96 | 4,161,132 | -0.32(-0.73%) |
Dec 20, 2012 | 43.91 | 44.33 | 43.64 | 44.29 | 1,792,645 | +0.34(+0.78%) |
Dec 19, 2012 | 43.98 | 44.63 | 43.13 | 43.94 | 2,655,213 | +0.10(+0.22%) |
Dec 18, 2012 | 42.11 | 43.91 | 42.06 | 43.84 | 2,564,852 | +2.10(+5.03%) |
Dec 17, 2012 | 41.78 | 41.97 | 41.24 | 41.74 | 1,743,450 | +0.26(+0.61%) |
Dec 14, 2012 | 41.65 | 41.89 | 41.21 | 41.49 | 951,567 | -0.13(-0.31%) |
Dec 13, 2012 | 42.36 | 42.78 | 40.89 | 41.62 | 1,784,303 | -0.79(-1.87%) |
Dec 12, 2012 | 43.14 | 43.18 | 42.30 | 42.41 | 1,502,401 | +0.14(+0.33%) |
Dec 11, 2012 | 42.74 | 43.41 | 42.09 | 42.27 | 2,382,398 | -0.12(-0.28%) |
Dec 10, 2012 | 41.82 | 42.59 | 41.71 | 42.39 | 1,340,800 | +0.49(+1.17%) |
Dec 07, 2012 | 42.23 | 42.66 | 41.69 | 41.90 | 1,465,181 | +0.12(+0.28%) |
Dec 06, 2012 | 41.69 | 41.92 | 40.86 | 41.78 | 1,530,310 | +0.01(+0.02%) |
Dec 05, 2012 | 41.52 | 42.53 | 41.13 | 41.77 | 2,564,334 | +0.35(+0.85%) |
Dec 04, 2012 | 40.76 | 41.84 | 39.51 | 41.42 | 3,075,320 | +0.67(+1.64%) |
Nov 30, 2012 | 40.51 | 40.87 | 39.72 | 40.75 | 2,232,496 | +0.03(+0.07%) |
Nov 29, 2012 | 40.63 | 41.17 | 39.75 | 40.72 | 2,541,266 | +0.50(+1.24%) |
Nov 28, 2012 | 39.03 | 40.23 | 38.09 | 40.22 | 2,550,562 | +1.11(+2.83%) |
Nov 27, 2012 | 40.23 | 40.63 | 39.00 | 39.11 | 1,923,846 | -1.12(-2.78%) |
Nov 26, 2012 | 40.16 | 40.41 | 39.88 | 40.23 | 1,270,704 | -0.25(-0.61%) |
Nov 23, 2012 | 40.34 | 40.61 | 39.98 | 40.48 | 581,261 | +0.25(+0.61%) |
Nov 21, 2012 | 39.50 | 40.88 | 39.50 | 40.23 | 1,810,735 | +0.94(+2.40%) |
Nov 20, 2012 | 39.36 | 39.89 | 38.98 | 39.29 | 1,553,338 | -0.26(-0.65%) |
Nov 19, 2012 | 39.03 | 40.11 | 39.00 | 39.55 | 1,888,680 | +1.32(+3.47%) |
Nov 16, 2012 | 37.31 | 38.75 | 36.94 | 38.22 | 2,512,130 | +1.16(+3.12%) |
Nov 15, 2012 | 38.28 | 38.96 | 36.61 | 37.06 | 3,687,717 | -1.37(-3.57%) |
Nov 14, 2012 | 40.47 | 40.64 | 38.30 | 38.44 | 3,356,425 | -1.96(-4.86%) |
Nov 13, 2012 | 39.30 | 40.76 | 38.90 | 40.40 | 1,995,021 | +0.39(+0.98%) |
Nov 12, 2012 | 39.38 | 40.72 | 39.24 | 40.01 | 2,378,392 | +1.08(+2.77%) |
Nov 09, 2012 | 37.99 | 40.26 | 37.99 | 38.93 | 2,878,149 | +0.78(+2.06%) |
Nov 08, 2012 | 39.57 | 39.74 | 37.66 | 38.14 | 2,650,220 | -1.29(-3.26%) |
Nov 07, 2012 | 39.72 | 40.54 | 38.68 | 39.43 | 2,910,283 | -1.24(-3.04%) |
Nov 06, 2012 | 40.63 | 41.00 | 40.06 | 40.66 | 1,514,698 | +0.33(+0.83%) |
Nov 05, 2012 | 40.64 | 40.68 | 39.55 | 40.33 | 2,106,159 | +0.16(+0.39%) |
Nov 02, 2012 | 41.84 | 42.09 | 40.12 | 40.17 | 2,604,134 | -1.70(-4.05%) |
Nov 01, 2012 | 40.11 | 42.32 | 39.89 | 41.87 | 5,091,546 | +1.97(+4.94%) |
Oct 31, 2012 | 38.43 | 40.47 | 38.43 | 39.90 | 4,544,824 | +1.90(+5.01%) |
Oct 26, 2012 | 38.22 | 38.00 | 38.00 | 38.00 | 1,899,649 | -0.35(-0.92%) |
Oct 25, 2012 | 38.57 | 38.94 | 37.85 | 38.35 | 1,346,124 | +0.27(+0.72%) |
Oct 24, 2012 | 38.46 | 38.70 | 37.93 | 38.07 | 1,680,716 | +0.01(+0.03%) |
Oct 23, 2012 | 37.21 | 38.49 | 36.82 | 38.06 | 1,993,529 | +0.21(+0.54%) |
Oct 19, 2012 | 38.84 | 38.91 | 37.51 | 37.86 | 3,745,754 | -1.33(-3.41%) |
Oct 18, 2012 | 38.23 | 39.27 | 37.80 | 39.19 | 6,280,019 | +0.71(+1.84%) |
Oct 17, 2012 | 36.14 | 38.97 | 34.70 | 38.49 | 12,947,783 | +5.16(+15.49%) |
Oct 16, 2012 | 32.81 | 33.47 | 32.29 | 33.32 | 4,006,452 | +0.51(+1.56%) |
Oct 15, 2012 | 31.71 | 33.00 | 31.66 | 32.81 | 3,626,048 | +1.33(+4.24%) |
Oct 12, 2012 | 31.89 | 32.08 | 31.05 | 31.48 | 4,484,902 | -0.40(-1.26%) |
Oct 11, 2012 | 32.07 | 32.45 | 31.78 | 31.88 | 2,619,762 | +0.38(+1.21%) |
Oct 10, 2012 | 32.51 | 32.51 | 30.88 | 31.50 | 2,819,972 | -0.93(-2.87%) |
Oct 09, 2012 | 32.63 | 32.63 | 31.74 | 32.43 | 1,533,365 | -0.17(-0.51%) |
Oct 08, 2012 | 32.77 | 33.11 | 32.39 | 32.60 | 1,519,239 | -0.67(-2.01%) |
Oct 05, 2012 | 33.46 | 34.59 | 33.05 | 33.27 | 2,689,016 | +0.31(+0.95%) |
Oct 04, 2012 | 31.79 | 33.35 | 31.75 | 32.95 | 2,741,016 | +1.37(+4.35%) |
Oct 03, 2012 | 31.87 | 32.15 | 31.41 | 31.58 | 1,957,200 | -0.29(-0.92%) |
Oct 02, 2012 | 31.94 | 32.18 | 31.45 | 31.87 | 1,828,654 | +0.20(+0.62%) |
Oct 01, 2012 | 32.29 | 33.04 | 31.39 | 31.68 | 3,500,961 | -0.42(-1.31%) |
Sep 28, 2012 | 32.48 | 32.61 | 31.77 | 32.10 | 3,382,705 | -0.61(-1.86%) |
Sep 27, 2012 | 32.70 | 32.91 | 32.20 | 32.71 | 3,231,384 | +0.48(+1.49%) |
Sep 26, 2012 | 33.78 | 33.78 | 31.66 | 32.23 | 5,854,833 | -1.57(-4.65%) |
Sep 25, 2012 | 35.78 | 35.79 | 33.50 | 33.80 | 4,356,914 | -1.77(-4.97%) |
Sep 24, 2012 | 35.94 | 36.46 | 35.46 | 35.56 | 2,061,692 | -0.66(-1.82%) |
Sep 21, 2012 | 36.36 | 36.61 | 35.76 | 36.22 | 3,229,001 | +0.12(+0.33%) |
Sep 20, 2012 | 36.45 | 36.45 | 35.35 | 36.10 | 2,891,849 | -0.75(-2.02%) |
Sep 19, 2012 | 34.82 | 37.41 | 34.82 | 36.85 | 3,944,027 | +2.20(+6.34%) |
Sep 18, 2012 | 35.08 | 35.13 | 34.07 | 34.65 | 2,719,189 | -0.53(-1.51%) |
Sep 17, 2012 | 36.52 | 36.58 | 35.02 | 35.18 | 2,752,153 | -1.50(-4.09%) |
Sep 14, 2012 | 37.00 | 38.14 | 36.56 | 36.68 | 4,281,532 | -0.32(-0.88%) |
Sep 13, 2012 | 35.32 | 37.29 | 34.30 | 37.00 | 4,874,166 | +1.60(+4.52%) |
Sep 12, 2012 | 36.07 | 36.38 | 34.39 | 35.40 | 4,018,597 | -0.95(-2.62%) |
Sep 11, 2012 | 37.35 | 37.70 | 36.07 | 36.36 | 3,174,435 | -0.85(-2.29%) |
Sep 10, 2012 | 36.89 | 37.84 | 36.58 | 37.21 | 2,287,960 | +0.09(+0.24%) |
Sep 07, 2012 | 36.29 | 37.43 | 35.99 | 37.12 | 3,505,423 | +0.91(+2.52%) |
Sep 06, 2012 | 34.18 | 36.79 | 34.12 | 36.21 | 5,508,752 | +2.48(+7.36%) |
Sep 05, 2012 | 33.72 | 34.09 | 33.00 | 33.73 | 3,134,933 | -0.05(-0.15%) |