Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 74.51 | 74.75 | 73.65 | 73.91 | 1,208,454 | -0.33(-0.44%) |
Aug 29, 2013 | 73.36 | 74.78 | 73.30 | 74.24 | 892,481 | +0.55(+0.75%) |
Aug 28, 2013 | 73.34 | 73.96 | 73.05 | 73.68 | 1,630,972 | +0.22(+0.29%) |
Aug 27, 2013 | 74.19 | 74.23 | 73.25 | 73.47 | 1,388,575 | -1.23(-1.65%) |
Aug 26, 2013 | 74.61 | 75.13 | 74.20 | 74.70 | 1,041,760 | +0.19(+0.25%) |
Aug 23, 2013 | 74.19 | 74.62 | 73.97 | 74.51 | 782,430 | +0.23(+0.32%) |
Aug 22, 2013 | 73.27 | 74.62 | 73.18 | 74.27 | 832,664 | +1.16(+1.59%) |
Aug 21, 2013 | 73.67 | 73.69 | 72.72 | 73.11 | 1,048,286 | -0.69(-0.93%) |
Aug 20, 2013 | 72.64 | 73.99 | 72.47 | 73.80 | 1,213,952 | +1.07(+1.47%) |
Aug 19, 2013 | 72.61 | 73.16 | 72.61 | 72.72 | 908,815 | +0.07(+0.09%) |
Aug 16, 2013 | 71.88 | 73.25 | 71.86 | 72.66 | 1,234,132 | +0.61(+0.85%) |
Aug 15, 2013 | 72.68 | 73.32 | 71.18 | 72.05 | 1,445,930 | -1.20(-1.64%) |
Aug 14, 2013 | 73.96 | 74.11 | 73.15 | 73.25 | 1,063,790 | -0.92(-1.24%) |
Aug 13, 2013 | 74.00 | 74.51 | 72.95 | 74.17 | 1,274,215 | +0.45(+0.61%) |
Aug 12, 2013 | 73.34 | 73.77 | 72.85 | 73.72 | 1,400,634 | +0.05(+0.06%) |
Aug 09, 2013 | 74.11 | 74.43 | 73.22 | 73.67 | 1,263,446 | -0.22(-0.29%) |
Aug 08, 2013 | 73.76 | 74.31 | 73.13 | 73.89 | 1,431,607 | +0.80(+1.09%) |
Aug 07, 2013 | 73.00 | 73.49 | 72.76 | 73.09 | 1,764,663 | +0.06(+0.08%) |
Aug 06, 2013 | 72.92 | 73.20 | 72.08 | 73.03 | 2,044,832 | -0.08(-0.10%) |
Aug 05, 2013 | 72.50 | 73.70 | 71.97 | 73.11 | 1,439,997 | +0.51(+0.70%) |
Aug 02, 2013 | 72.45 | 72.84 | 71.89 | 72.60 | 1,473,857 | +0.03(+0.04%) |
Aug 01, 2013 | 73.32 | 73.72 | 71.54 | 72.57 | 2,453,106 | -0.53(-0.72%) |
Jul 31, 2013 | 71.65 | 73.87 | 71.62 | 73.10 | 1,950,579 | +1.30(+1.81%) |
Jul 30, 2013 | 72.94 | 73.02 | 71.45 | 71.80 | 1,908,198 | -0.70(-0.97%) |
Jul 29, 2013 | 72.78 | 73.06 | 72.38 | 72.51 | 938,210 | -0.35(-0.48%) |
Jul 26, 2013 | 72.86 | 73.45 | 72.08 | 72.86 | 1,394,831 | -0.40(-0.55%) |
Jul 25, 2013 | 73.13 | 73.35 | 72.60 | 73.26 | 1,110,697 | -0.10(-0.14%) |
Jul 24, 2013 | 73.77 | 74.43 | 73.08 | 73.36 | 1,434,611 | -0.05(-0.06%) |
Jul 23, 2013 | 73.77 | 74.01 | 73.24 | 73.41 | 1,218,661 | -0.23(-0.31%) |
Jul 22, 2013 | 73.07 | 74.08 | 72.84 | 73.64 | 1,014,146 | +0.53(+0.72%) |
Jul 19, 2013 | 72.99 | 73.15 | 71.97 | 73.11 | 1,055,653 | +0.27(+0.37%) |
Jul 18, 2013 | 71.41 | 73.90 | 71.41 | 72.84 | 1,842,083 | +1.91(+2.69%) |
Jul 17, 2013 | 70.76 | 71.52 | 70.68 | 70.93 | 1,151,507 | +0.54(+0.76%) |
Jul 16, 2013 | 71.22 | 71.25 | 69.95 | 70.40 | 1,719,955 | -0.88(-1.24%) |
Jul 15, 2013 | 71.25 | 71.65 | 71.14 | 71.28 | 1,256,214 | -0.13(-0.18%) |
Jul 12, 2013 | 72.04 | 72.11 | 71.05 | 71.41 | 1,420,891 | -0.10(-0.14%) |
Jul 11, 2013 | 71.11 | 71.82 | 70.70 | 71.51 | 2,114,722 | +1.18(+1.68%) |
Jul 10, 2013 | 70.12 | 70.87 | 70.06 | 70.33 | 1,624,382 | +0.22(+0.31%) |
Jul 09, 2013 | 69.58 | 70.43 | 69.34 | 70.11 | 1,899,686 | +0.77(+1.11%) |
Jul 08, 2013 | 69.70 | 70.11 | 69.12 | 69.34 | 1,925,544 | -0.10(-0.15%) |
Jul 05, 2013 | 68.53 | 69.46 | 68.28 | 69.45 | 1,345,559 | +0.96(+1.40%) |
Jul 03, 2013 | 67.20 | 68.51 | 66.80 | 68.49 | 1,159,249 | +0.75(+1.11%) |
Jul 02, 2013 | 68.20 | 68.40 | 67.53 | 67.74 | 1,880,102 | -0.65(-0.95%) |
Jul 01, 2013 | 68.72 | 69.12 | 68.13 | 68.39 | 1,867,205 | +0.30(+0.44%) |
Jun 28, 2013 | 68.01 | 68.69 | 67.90 | 68.09 | 1,987,211 | -0.07(-0.10%) |
Jun 27, 2013 | 67.31 | 68.39 | 67.29 | 68.15 | 1,970,924 | +1.12(+1.67%) |
Jun 26, 2013 | 66.96 | 67.34 | 66.40 | 67.03 | 1,947,999 | +0.66(+0.99%) |
Jun 25, 2013 | 66.91 | 67.00 | 66.08 | 66.38 | 2,583,269 | -0.16(-0.24%) |
Jun 24, 2013 | 66.34 | 67.34 | 66.02 | 66.54 | 4,699,291 | -0.19(-0.28%) |
Jun 21, 2013 | 65.69 | 67.06 | 65.55 | 66.72 | 4,091,186 | +1.69(+2.60%) |
Jun 20, 2013 | 64.30 | 65.53 | 63.89 | 65.03 | 3,209,325 | +0.29(+0.45%) |
Jun 19, 2013 | 65.51 | 65.68 | 64.74 | 64.74 | 1,662,443 | -0.69(-1.05%) |
Jun 18, 2013 | 64.07 | 65.54 | 63.91 | 65.43 | 1,742,802 | +1.30(+2.02%) |
Jun 17, 2013 | 64.45 | 64.84 | 63.75 | 64.13 | 1,891,897 | +0.11(+0.18%) |
Jun 14, 2013 | 64.75 | 65.28 | 64.00 | 64.02 | 1,887,347 | -1.19(-1.83%) |
Jun 13, 2013 | 65.08 | 65.31 | 63.93 | 65.21 | 2,236,793 | -0.01(-0.01%) |
Jun 12, 2013 | 65.88 | 66.10 | 65.20 | 65.22 | 1,424,439 | -0.48(-0.73%) |
Jun 11, 2013 | 64.90 | 66.17 | 64.24 | 65.70 | 3,143,670 | +0.89(+1.38%) |
Jun 10, 2013 | 64.38 | 64.99 | 64.37 | 64.81 | 1,207,627 | +0.52(+0.80%) |
Jun 07, 2013 | 63.40 | 64.70 | 63.31 | 64.29 | 1,496,462 | +1.40(+2.23%) |
Jun 06, 2013 | 61.96 | 62.90 | 61.56 | 62.89 | 1,118,827 | +0.93(+1.50%) |
Jun 05, 2013 | 63.21 | 63.54 | 61.77 | 61.96 | 1,838,194 | -1.46(-2.30%) |
Jun 04, 2013 | 62.84 | 63.54 | 62.69 | 63.42 | 1,843,410 | +0.54(+0.87%) |
Jun 03, 2013 | 63.89 | 63.94 | 62.28 | 62.87 | 2,140,874 | -0.90(-1.41%) |
May 31, 2013 | 65.23 | 65.42 | 63.77 | 63.77 | 1,364,240 | -1.74(-2.65%) |
May 30, 2013 | 64.72 | 65.62 | 64.43 | 65.51 | 983,920 | +0.85(+1.31%) |
May 29, 2013 | 64.47 | 64.84 | 64.06 | 64.67 | 1,320,863 | -0.21(-0.32%) |
May 28, 2013 | 63.79 | 65.33 | 63.79 | 64.87 | 2,102,725 | +1.73(+2.74%) |
May 24, 2013 | 63.43 | 63.59 | 62.77 | 63.14 | 2,496,244 | -0.65(-1.02%) |
May 23, 2013 | 63.42 | 64.03 | 62.82 | 63.79 | 1,940,203 | -0.04(-0.06%) |
May 22, 2013 | 63.76 | 65.00 | 63.39 | 63.83 | 3,339,521 | +0.34(+0.53%) |
May 21, 2013 | 62.83 | 63.79 | 62.83 | 63.49 | 2,277,260 | +0.64(+1.02%) |
May 20, 2013 | 63.66 | 63.73 | 62.75 | 62.85 | 1,458,035 | -0.92(-1.44%) |
May 17, 2013 | 63.34 | 63.91 | 63.34 | 63.77 | 1,644,993 | +0.51(+0.80%) |
May 16, 2013 | 63.80 | 64.09 | 63.20 | 63.27 | 1,447,059 | -0.70(-1.09%) |
May 15, 2013 | 63.80 | 64.17 | 63.22 | 63.96 | 1,646,564 | -0.87(-1.35%) |
May 13, 2013 | 64.48 | 64.86 | 64.00 | 64.84 | 1,384,723 | +0.20(+0.31%) |
May 10, 2013 | 64.00 | 64.64 | 63.66 | 64.64 | 1,179,656 | +0.74(+1.16%) |
May 09, 2013 | 64.18 | 64.34 | 63.50 | 63.90 | 1,461,846 | -0.33(-0.51%) |
May 08, 2013 | 62.86 | 64.22 | 62.86 | 64.22 | 1,704,707 | +1.36(+2.17%) |
May 07, 2013 | 62.98 | 63.39 | 62.65 | 62.86 | 1,874,216 | -0.15(-0.24%) |
May 06, 2013 | 63.06 | 63.76 | 62.93 | 63.01 | 1,596,192 | -0.04(-0.06%) |
May 03, 2013 | 64.27 | 63.93 | 63.00 | 63.05 | 2,639,467 | -0.88(-1.38%) |
May 02, 2013 | 62.33 | 64.69 | 62.29 | 63.93 | 3,176,706 | +2.53(+4.11%) |
May 01, 2013 | 62.18 | 62.85 | 61.36 | 61.41 | 1,963,632 | -0.74(-1.19%) |
Apr 30, 2013 | 61.99 | 62.45 | 61.22 | 62.15 | 1,756,130 | +0.09(+0.15%) |
Apr 29, 2013 | 61.83 | 62.13 | 61.70 | 62.06 | 1,409,910 | +0.24(+0.40%) |
Apr 26, 2013 | 61.86 | 61.89 | 61.56 | 61.81 | 1,221,624 | +0.08(+0.14%) |
Apr 25, 2013 | 61.59 | 62.16 | 61.56 | 61.73 | 1,138,655 | +0.47(+0.77%) |
Apr 24, 2013 | 61.78 | 62.44 | 61.14 | 61.26 | 1,899,184 | -0.39(-0.64%) |
Apr 23, 2013 | 61.41 | 61.95 | 60.89 | 61.65 | 2,088,462 | +0.56(+0.92%) |
Apr 22, 2013 | 61.28 | 61.38 | 60.42 | 61.09 | 1,224,913 | -0.10(-0.17%) |
Apr 19, 2013 | 60.47 | 61.24 | 60.15 | 61.19 | 1,685,171 | +1.07(+1.78%) |
Apr 18, 2013 | 60.43 | 60.43 | 59.20 | 60.12 | 2,581,603 | -0.81(-1.33%) |
Apr 17, 2013 | 62.02 | 62.07 | 60.60 | 60.93 | 2,886,848 | -1.44(-2.30%) |
Apr 16, 2013 | 61.72 | 62.42 | 61.28 | 62.37 | 1,686,774 | +1.16(+1.89%) |
Apr 15, 2013 | 62.44 | 62.87 | 61.21 | 61.21 | 2,467,243 | -1.46(-2.32%) |
Apr 12, 2013 | 61.71 | 62.69 | 61.69 | 62.67 | 2,151,192 | +0.77(+1.24%) |
Apr 11, 2013 | 61.42 | 61.90 | 61.31 | 61.90 | 1,468,853 | +0.59(+0.97%) |
Apr 10, 2013 | 61.15 | 61.55 | 60.80 | 61.30 | 1,202,355 | +0.32(+0.52%) |
Apr 09, 2013 | 61.49 | 61.52 | 60.90 | 60.98 | 2,096,070 | -0.29(-0.48%) |
Apr 08, 2013 | 60.30 | 61.28 | 59.76 | 61.28 | 2,245,963 | +0.66(+1.08%) |
Apr 05, 2013 | 59.56 | 60.67 | 59.56 | 60.62 | 2,292,499 | +0.43(+0.72%) |
Apr 04, 2013 | 59.84 | 60.65 | 59.72 | 60.19 | 3,005,000 | +0.44(+0.74%) |
Apr 03, 2013 | 60.42 | 61.23 | 59.54 | 59.74 | 2,565,411 | -1.07(-1.76%) |
Apr 02, 2013 | 60.97 | 62.62 | 60.36 | 60.82 | 4,735,222 | +1.73(+2.92%) |
Apr 01, 2013 | 58.52 | 59.57 | 58.12 | 59.09 | 2,721,048 | +0.51(+0.87%) |
Mar 28, 2013 | 58.72 | 58.98 | 58.43 | 58.58 | 1,748,325 | -0.14(-0.24%) |
Mar 27, 2013 | 58.26 | 58.83 | 58.11 | 58.72 | 1,426,471 | +0.26(+0.45%) |
Mar 26, 2013 | 58.07 | 58.67 | 58.04 | 58.46 | 1,323,750 | +0.59(+1.02%) |
Mar 25, 2013 | 58.15 | 58.67 | 57.73 | 57.87 | 1,934,602 | -0.13(-0.23%) |
Mar 22, 2013 | 58.14 | 58.34 | 57.58 | 58.00 | 1,468,868 | +0.01(+0.02%) |
Mar 21, 2013 | 58.14 | 58.36 | 57.77 | 57.99 | 2,356,072 | -0.39(-0.66%) |
Mar 20, 2013 | 58.93 | 59.35 | 58.14 | 58.37 | 2,370,866 | -0.06(-0.10%) |
Mar 19, 2013 | 58.61 | 58.85 | 58.09 | 58.43 | 1,659,495 | +0.09(+0.16%) |
Mar 18, 2013 | 58.36 | 58.74 | 58.04 | 58.34 | 1,998,467 | -0.49(-0.83%) |
Mar 15, 2013 | 58.26 | 58.96 | 57.80 | 58.82 | 2,626,997 | +0.35(+0.59%) |
Mar 14, 2013 | 58.35 | 58.51 | 57.85 | 58.48 | 1,632,697 | +0.20(+0.34%) |
Mar 13, 2013 | 57.68 | 58.34 | 57.60 | 58.28 | 1,908,776 | +0.47(+0.81%) |
Mar 12, 2013 | 56.67 | 57.91 | 56.65 | 57.81 | 2,775,042 | +0.92(+1.62%) |
Mar 11, 2013 | 56.22 | 56.98 | 56.03 | 56.89 | 1,908,004 | +0.85(+1.53%) |
Mar 08, 2013 | 55.63 | 56.11 | 55.35 | 56.03 | 1,350,445 | +0.71(+1.29%) |
Mar 07, 2013 | 55.85 | 56.08 | 55.27 | 55.32 | 1,927,720 | -0.53(-0.94%) |
Mar 06, 2013 | 55.73 | 55.85 | 55.38 | 55.85 | 2,406,855 | +0.10(+0.19%) |
Mar 05, 2013 | 54.72 | 55.79 | 54.48 | 55.74 | 3,212,835 | +1.15(+2.10%) |
Mar 04, 2013 | 54.39 | 54.93 | 54.25 | 54.60 | 1,753,082 | -0.08(-0.15%) |
Mar 01, 2013 | 54.68 | 55.00 | 54.00 | 54.68 | 2,004,284 | -0.19(-0.34%) |
Feb 28, 2013 | 54.99 | 55.28 | 54.60 | 54.87 | 1,722,543 | -0.49(-0.88%) |
Feb 27, 2013 | 54.19 | 55.44 | 54.19 | 55.36 | 1,416,905 | +1.03(+1.90%) |
Feb 26, 2013 | 54.26 | 54.50 | 53.60 | 54.33 | 2,450,219 | +0.23(+0.42%) |
Feb 25, 2013 | 55.20 | 55.57 | 54.09 | 54.10 | 2,216,153 | -1.00(-1.82%) |
Feb 22, 2013 | 55.64 | 55.97 | 55.02 | 55.10 | 1,367,204 | -0.43(-0.78%) |
Feb 21, 2013 | 55.55 | 56.12 | 55.09 | 55.54 | 2,047,256 | -0.09(-0.17%) |
Feb 20, 2013 | 56.85 | 56.86 | 55.58 | 55.63 | 2,000,049 | -1.09(-1.92%) |
Feb 19, 2013 | 53.48 | 56.94 | 52.53 | 56.72 | 4,705,160 | -0.61(-1.06%) |
Feb 15, 2013 | 57.68 | 58.17 | 57.23 | 57.33 | 1,688,853 | -0.35(-0.60%) |
Feb 14, 2013 | 57.96 | 58.10 | 57.55 | 57.68 | 2,040,274 | -0.41(-0.71%) |
Feb 13, 2013 | 58.31 | 58.32 | 57.70 | 58.09 | 1,842,809 | -0.08(-0.15%) |
Feb 12, 2013 | 58.07 | 58.33 | 57.89 | 58.17 | 2,034,957 | +0.14(+0.24%) |
Feb 11, 2013 | 58.11 | 58.14 | 57.42 | 58.03 | 1,583,766 | -0.09(-0.16%) |
Feb 08, 2013 | 57.91 | 58.40 | 57.26 | 58.13 | 1,745,661 | +0.54(+0.95%) |
Feb 07, 2013 | 56.22 | 57.61 | 55.94 | 57.58 | 4,876,836 | +1.58(+2.82%) |
Feb 06, 2013 | 56.32 | 56.63 | 55.68 | 56.01 | 2,508,056 | +1.24(+2.26%) |
Feb 04, 2013 | 54.99 | 55.45 | 54.70 | 54.77 | 1,592,161 | -0.50(-0.90%) |
Feb 01, 2013 | 55.04 | 55.34 | 54.75 | 55.26 | 1,385,889 | +0.51(+0.93%) |
Jan 31, 2013 | 55.01 | 55.15 | 54.64 | 54.76 | 2,044,542 | -0.43(-0.78%) |
Jan 30, 2013 | 55.01 | 55.38 | 54.80 | 55.19 | 1,705,350 | +0.03(+0.05%) |
Jan 29, 2013 | 54.69 | 55.51 | 54.62 | 55.16 | 1,301,295 | +0.29(+0.53%) |
Jan 28, 2013 | 55.12 | 55.51 | 54.53 | 54.87 | 2,120,221 | -0.02(-0.03%) |
Jan 25, 2013 | 54.63 | 54.89 | 54.26 | 54.89 | 2,790,407 | +0.31(+0.57%) |
Jan 24, 2013 | 53.88 | 54.66 | 53.83 | 54.58 | 1,395,040 | +0.72(+1.34%) |
Jan 23, 2013 | 53.50 | 53.86 | 53.13 | 53.86 | 1,487,598 | +0.23(+0.42%) |
Jan 22, 2013 | 52.81 | 53.75 | 52.63 | 53.63 | 2,290,661 | +0.76(+1.44%) |
Jan 18, 2013 | 53.23 | 53.23 | 52.72 | 52.87 | 1,642,515 | -0.22(-0.41%) |
Jan 17, 2013 | 52.35 | 53.17 | 52.24 | 53.09 | 2,024,300 | +0.97(+1.85%) |
Jan 16, 2013 | 52.31 | 52.31 | 51.89 | 52.12 | 2,121,988 | -0.32(-0.61%) |
Jan 15, 2013 | 51.97 | 52.55 | 51.82 | 52.44 | 1,897,674 | +0.18(+0.34%) |
Jan 14, 2013 | 52.22 | 52.32 | 51.92 | 52.26 | 1,041,650 | +0.08(+0.14%) |
Jan 11, 2013 | 52.30 | 52.33 | 51.85 | 52.19 | 2,309,483 | -0.02(-0.04%) |
Jan 10, 2013 | 51.45 | 52.33 | 51.36 | 52.20 | 1,585,638 | +0.93(+1.81%) |
Jan 09, 2013 | 51.10 | 51.35 | 50.92 | 51.28 | 1,953,619 | +0.20(+0.39%) |
Jan 08, 2013 | 51.35 | 51.71 | 50.72 | 51.08 | 1,940,252 | -0.49(-0.95%) |
Jan 07, 2013 | 51.21 | 51.75 | 51.15 | 51.57 | 2,300,485 | +0.18(+0.35%) |
Jan 04, 2013 | 51.12 | 51.40 | 50.61 | 51.39 | 2,271,665 | +0.38(+0.74%) |
Jan 03, 2013 | 51.61 | 51.62 | 50.89 | 51.01 | 3,142,683 | -0.76(-1.47%) |
Jan 02, 2013 | 51.37 | 51.85 | 50.16 | 51.77 | 4,009,184 | +1.61(+3.22%) |
Dec 31, 2012 | 49.60 | 50.21 | 49.30 | 50.16 | 1,823,043 | +0.55(+1.12%) |
Dec 28, 2012 | 50.03 | 50.30 | 49.59 | 49.60 | 1,062,822 | -0.76(-1.51%) |
Dec 27, 2012 | 50.25 | 50.48 | 49.81 | 50.37 | 1,796,074 | +0.06(+0.11%) |
Dec 26, 2012 | 50.49 | 50.98 | 50.16 | 50.31 | 1,196,851 | -0.18(-0.35%) |
Dec 24, 2012 | 50.26 | 50.67 | 50.06 | 50.49 | 549,605 | +0.00(+0.00%) |
Dec 21, 2012 | 50.48 | 50.61 | 50.11 | 50.49 | 2,268,390 | -0.36(-0.70%) |
Dec 20, 2012 | 50.48 | 50.85 | 50.35 | 50.84 | 1,536,537 | +0.47(+0.93%) |
Dec 19, 2012 | 51.09 | 51.17 | 50.37 | 50.37 | 1,272,662 | -0.77(-1.50%) |
Dec 18, 2012 | 50.53 | 51.18 | 50.24 | 51.14 | 3,637,831 | +0.69(+1.36%) |
Dec 17, 2012 | 49.97 | 50.61 | 49.79 | 50.46 | 1,350,075 | +0.69(+1.40%) |
Dec 14, 2012 | 50.15 | 50.29 | 49.63 | 49.76 | 1,881,915 | -0.64(-1.27%) |
Dec 13, 2012 | 50.69 | 50.95 | 50.17 | 50.40 | 1,537,860 | -0.24(-0.48%) |
Dec 12, 2012 | 49.98 | 50.98 | 49.92 | 50.65 | 2,915,418 | +0.80(+1.60%) |
Dec 11, 2012 | 49.68 | 49.98 | 49.39 | 49.85 | 1,840,386 | +0.17(+0.34%) |
Dec 10, 2012 | 49.15 | 49.85 | 48.89 | 49.68 | 2,178,690 | +0.03(+0.06%) |
Dec 07, 2012 | 49.45 | 49.77 | 49.32 | 49.65 | 1,297,699 | +0.38(+0.76%) |
Dec 06, 2012 | 48.76 | 49.31 | 48.68 | 49.28 | 1,770,303 | +0.54(+1.12%) |
Dec 05, 2012 | 48.65 | 48.99 | 48.19 | 48.73 | 2,555,159 | +0.24(+0.50%) |
Dec 04, 2012 | 48.99 | 49.29 | 48.48 | 48.49 | 2,263,046 | -0.57(-1.17%) |
Nov 30, 2012 | 48.99 | 49.24 | 48.58 | 49.06 | 3,397,297 | +0.18(+0.36%) |
Nov 29, 2012 | 49.03 | 49.64 | 48.54 | 48.88 | 2,212,286 | +0.10(+0.21%) |
Nov 28, 2012 | 48.87 | 48.96 | 48.53 | 48.78 | 1,964,244 | -0.42(-0.86%) |
Nov 27, 2012 | 48.99 | 49.47 | 48.97 | 49.20 | 1,926,469 | +0.17(+0.34%) |
Nov 26, 2012 | 49.14 | 49.56 | 48.53 | 49.03 | 1,094,850 | -0.49(-0.99%) |
Nov 23, 2012 | 48.86 | 49.54 | 48.86 | 49.52 | 480,281 | +0.70(+1.44%) |
Nov 21, 2012 | 48.65 | 49.08 | 48.46 | 48.82 | 1,266,283 | +0.15(+0.31%) |
Nov 20, 2012 | 48.55 | 48.70 | 48.09 | 48.67 | 2,010,603 | -0.05(-0.10%) |
Nov 19, 2012 | 47.71 | 48.73 | 47.60 | 48.71 | 3,201,101 | +1.34(+2.83%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.31 | 47.37 | 6,729,401 | -0.37(-0.78%) |
Nov 15, 2012 | 46.67 | 47.81 | 46.42 | 47.75 | 5,052,924 | +1.16(+2.50%) |
Nov 14, 2012 | 47.99 | 48.11 | 46.40 | 46.58 | 2,845,293 | -1.33(-2.78%) |
Nov 13, 2012 | 47.58 | 48.59 | 47.58 | 47.92 | 2,219,634 | -0.03(-0.06%) |
Nov 12, 2012 | 48.65 | 48.77 | 47.81 | 47.94 | 3,238,742 | -0.53(-1.10%) |
Nov 09, 2012 | 49.50 | 49.69 | 48.45 | 48.48 | 3,246,002 | -0.55(-1.13%) |
Nov 08, 2012 | 49.74 | 50.14 | 48.78 | 49.03 | 2,607,913 | -0.68(-1.36%) |
Nov 07, 2012 | 49.39 | 49.96 | 48.78 | 49.71 | 4,441,503 | -0.33(-0.66%) |
Nov 06, 2012 | 49.90 | 50.20 | 48.85 | 50.04 | 2,678,127 | +0.01(+0.02%) |
Nov 05, 2012 | 49.84 | 50.26 | 49.41 | 50.03 | 2,495,097 | +0.20(+0.40%) |
Nov 02, 2012 | 50.41 | 50.45 | 49.66 | 49.83 | 3,120,538 | -0.17(-0.34%) |
Nov 01, 2012 | 48.38 | 50.04 | 48.38 | 50.00 | 4,533,723 | +2.13(+4.45%) |
Oct 31, 2012 | 46.65 | 47.87 | 46.52 | 47.87 | 4,085,106 | +1.22(+2.62%) |
Oct 26, 2012 | 47.26 | 46.65 | 46.65 | 46.65 | 1,923,083 | -0.63(-1.33%) |
Oct 25, 2012 | 47.31 | 47.56 | 46.92 | 47.28 | 2,235,202 | +0.22(+0.46%) |
Oct 24, 2012 | 47.00 | 47.20 | 46.90 | 47.06 | 1,698,858 | +0.28(+0.60%) |
Oct 23, 2012 | 46.73 | 46.93 | 45.99 | 46.78 | 1,732,455 | +0.17(+0.36%) |
Oct 19, 2012 | 46.98 | 46.98 | 46.32 | 46.61 | 1,511,011 | -0.45(-0.96%) |
Oct 18, 2012 | 46.53 | 47.33 | 46.38 | 47.06 | 2,450,644 | +0.42(+0.91%) |
Oct 17, 2012 | 47.29 | 47.49 | 46.47 | 46.64 | 2,643,819 | -0.61(-1.29%) |
Oct 16, 2012 | 46.25 | 47.31 | 46.23 | 47.25 | 3,617,712 | +0.34(+0.72%) |
Oct 15, 2012 | 46.70 | 47.00 | 46.52 | 46.91 | 1,963,248 | +0.25(+0.54%) |
Oct 12, 2012 | 47.10 | 47.39 | 46.60 | 46.66 | 2,389,093 | -0.40(-0.86%) |
Oct 11, 2012 | 46.04 | 47.32 | 46.01 | 47.06 | 2,789,420 | +1.29(+2.81%) |
Oct 10, 2012 | 46.06 | 46.18 | 45.69 | 45.78 | 2,640,015 | -0.38(-0.83%) |
Oct 09, 2012 | 45.87 | 46.23 | 45.80 | 46.16 | 1,955,945 | +0.22(+0.47%) |
Oct 08, 2012 | 45.88 | 46.25 | 45.83 | 45.94 | 1,507,042 | +0.09(+0.20%) |
Oct 05, 2012 | 46.30 | 46.37 | 45.73 | 45.85 | 2,486,445 | -0.31(-0.67%) |
Oct 04, 2012 | 46.15 | 46.72 | 46.00 | 46.16 | 2,961,195 | +0.30(+0.66%) |
Oct 03, 2012 | 45.76 | 45.99 | 45.64 | 45.86 | 1,794,325 | +0.22(+0.47%) |
Oct 02, 2012 | 45.17 | 45.94 | 45.16 | 45.64 | 3,874,026 | +0.51(+1.12%) |
Oct 01, 2012 | 44.44 | 45.48 | 44.39 | 45.14 | 2,859,427 | +0.86(+1.95%) |
Sep 28, 2012 | 43.98 | 44.47 | 43.80 | 44.27 | 2,355,000 | +0.14(+0.32%) |
Sep 27, 2012 | 44.09 | 44.19 | 43.86 | 44.13 | 1,618,411 | +0.27(+0.62%) |
Sep 26, 2012 | 44.08 | 44.31 | 43.64 | 43.86 | 1,869,991 | -0.11(-0.26%) |
Sep 25, 2012 | 44.32 | 44.60 | 43.95 | 43.97 | 2,813,295 | -0.30(-0.68%) |
Sep 24, 2012 | 44.11 | 44.58 | 44.02 | 44.27 | 1,950,554 | +0.07(+0.15%) |
Sep 21, 2012 | 44.26 | 44.37 | 44.00 | 44.21 | 2,418,353 | +0.15(+0.34%) |
Sep 20, 2012 | 44.13 | 44.22 | 43.76 | 44.06 | 2,062,867 | -0.20(-0.45%) |
Sep 19, 2012 | 44.54 | 44.61 | 44.25 | 44.25 | 1,672,350 | -0.28(-0.63%) |
Sep 18, 2012 | 44.28 | 44.69 | 44.20 | 44.54 | 1,664,023 | +0.25(+0.57%) |
Sep 17, 2012 | 44.73 | 44.93 | 44.26 | 44.28 | 2,694,472 | -0.58(-1.30%) |
Sep 14, 2012 | 44.33 | 44.98 | 44.24 | 44.86 | 4,444,313 | +0.47(+1.06%) |
Sep 13, 2012 | 43.23 | 44.44 | 42.99 | 44.40 | 3,035,769 | +1.10(+2.54%) |
Sep 12, 2012 | 43.68 | 43.86 | 43.28 | 43.30 | 2,068,724 | -0.39(-0.90%) |
Sep 11, 2012 | 43.29 | 43.99 | 43.09 | 43.69 | 2,370,668 | +0.53(+1.22%) |
Sep 10, 2012 | 43.47 | 43.68 | 43.05 | 43.17 | 1,745,337 | -0.13(-0.30%) |
Sep 07, 2012 | 43.20 | 43.52 | 43.18 | 43.30 | 1,806,903 | +0.13(+0.30%) |
Sep 06, 2012 | 42.88 | 43.36 | 42.88 | 43.17 | 1,893,435 | +0.47(+1.10%) |
Sep 05, 2012 | 42.76 | 43.03 | 42.57 | 42.70 | 1,476,635 | -0.01(-0.02%) |