Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.35 | 40.40 | 40.20 | 40.20 | 863 | -1.54(-3.69%) |
Aug 29, 2013 | 41.77 | 41.83 | 41.51 | 41.74 | 1,902 | -0.36(-0.86%) |
Aug 28, 2013 | 42.25 | 42.25 | 42.10 | 42.10 | 1,331 | +0.31(+0.74%) |
Aug 27, 2013 | 42.40 | 42.40 | 41.79 | 41.79 | 31,216 | -1.16(-2.70%) |
Aug 26, 2013 | 43.20 | 43.22 | 42.95 | 42.95 | 3,833 | -0.85(-1.94%) |
Aug 23, 2013 | 43.62 | 43.80 | 43.61 | 43.80 | 4,200 | +0.50(+1.15%) |
Aug 22, 2013 | 43.41 | 43.42 | 43.11 | 43.30 | 5,994 | +0.60(+1.41%) |
Aug 21, 2013 | 42.79 | 42.94 | 42.46 | 42.70 | 6,873 | +0.50(+1.18%) |
Aug 20, 2013 | 42.25 | 42.38 | 42.16 | 42.20 | 2,696 | -0.75(-1.75%) |
Aug 19, 2013 | 43.41 | 43.41 | 42.95 | 42.95 | 4,656 | +0.63(+1.49%) |
Aug 16, 2013 | 42.65 | 42.65 | 42.32 | 42.32 | 2,741 | -0.54(-1.26%) |
Aug 15, 2013 | 42.96 | 42.96 | 42.70 | 42.86 | 5,078 | -0.97(-2.21%) |
Aug 14, 2013 | 44.00 | 44.00 | 43.51 | 43.83 | 4,021 | -1.10(-2.45%) |
Aug 13, 2013 | 44.62 | 44.93 | 44.62 | 44.93 | 2,568 | -0.45(-0.99%) |
Aug 12, 2013 | 45.20 | 45.39 | 45.18 | 45.38 | 1,880 | -1.01(-2.18%) |
Aug 09, 2013 | 46.31 | 46.57 | 46.31 | 46.39 | 3,509 | -1.28(-2.69%) |
Aug 08, 2013 | 47.51 | 47.71 | 47.26 | 47.67 | 4,246 | -0.39(-0.81%) |
Aug 07, 2013 | 47.99 | 48.27 | 47.99 | 48.06 | 6,593 | +0.16(+0.33%) |
Aug 06, 2013 | 47.88 | 48.00 | 47.70 | 47.90 | 3,501 | -1.34(-2.72%) |
Aug 05, 2013 | 49.04 | 49.24 | 48.94 | 49.24 | 3,880 | -0.36(-0.73%) |
Aug 02, 2013 | 49.36 | 49.75 | 49.36 | 49.60 | 4,919 | +0.40(+0.81%) |
Aug 01, 2013 | 49.24 | 49.60 | 49.20 | 49.20 | 6,216 | +2.43(+5.20%) |
Jul 31, 2013 | 46.92 | 47.18 | 46.67 | 46.77 | 7,701 | +0.08(+0.17%) |
Jul 30, 2013 | 46.96 | 46.96 | 46.62 | 46.69 | 2,580 | -0.18(-0.38%) |
Jul 29, 2013 | 46.68 | 47.02 | 46.60 | 46.87 | 2,668 | -0.29(-0.61%) |
Jul 26, 2013 | 47.35 | 47.35 | 47.03 | 47.16 | 8,196 | -1.33(-2.74%) |
Jul 25, 2013 | 48.21 | 48.49 | 48.21 | 48.49 | 1,191 | -0.78(-1.58%) |
Jul 24, 2013 | 49.44 | 49.46 | 49.05 | 49.27 | 4,239 | -0.51(-1.02%) |
Jul 23, 2013 | 49.92 | 49.92 | 49.60 | 49.78 | 4,220 | +1.18(+2.43%) |
Jul 22, 2013 | 48.49 | 48.71 | 48.40 | 48.60 | 3,862 | +0.05(+0.10%) |
Jul 19, 2013 | 47.74 | 48.55 | 47.74 | 48.55 | 29,439 | +0.43(+0.89%) |
Jul 18, 2013 | 47.89 | 48.12 | 47.59 | 48.12 | 14,520 | +0.46(+0.97%) |
Jul 17, 2013 | 47.62 | 47.66 | 47.36 | 47.66 | 1,155 | -0.12(-0.25%) |
Jul 16, 2013 | 47.49 | 47.78 | 47.44 | 47.78 | 1,419 | -0.59(-1.22%) |
Jul 15, 2013 | 48.29 | 48.40 | 48.21 | 48.37 | 1,429 | +0.27(+0.56%) |
Jul 12, 2013 | 48.11 | 48.19 | 47.67 | 48.10 | 52,454 | +0.85(+1.80%) |
Jul 11, 2013 | 46.88 | 47.25 | 46.59 | 47.25 | 53,710 | +1.74(+3.82%) |
Jul 10, 2013 | 45.51 | 45.75 | 45.51 | 45.51 | 1,108 | -0.58(-1.26%) |
Jul 09, 2013 | 45.98 | 46.36 | 45.98 | 46.09 | 3,044 | -0.86(-1.83%) |
Jul 08, 2013 | 46.42 | 46.95 | 46.42 | 46.95 | 1,729 | -0.58(-1.22%) |
Jul 05, 2013 | 47.40 | 47.53 | 47.30 | 47.53 | 3,120 | -0.47(-0.98%) |
Jul 03, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 149 | +0.30(+0.63%) |
Jul 02, 2013 | 48.17 | 48.17 | 47.68 | 47.70 | 7,543 | -0.52(-1.08%) |
Jul 01, 2013 | 48.31 | 48.31 | 48.09 | 48.22 | 1,726 | -0.55(-1.13%) |
Jun 28, 2013 | 48.59 | 49.09 | 48.59 | 48.77 | 1,162 | +2.35(+5.06%) |
Jun 26, 2013 | 46.63 | 46.63 | 46.42 | 46.42 | 1,534 | -1.49(-3.11%) |
Jun 25, 2013 | 47.44 | 48.06 | 47.44 | 47.91 | 1,373 | +0.33(+0.69%) |
Jun 24, 2013 | 46.73 | 47.58 | 46.73 | 47.58 | 1,588 | -0.33(-0.69%) |
Jun 21, 2013 | 47.27 | 47.98 | 47.27 | 47.91 | 1,717 | +1.01(+2.15%) |
Jun 20, 2013 | 46.99 | 47.30 | 46.71 | 46.90 | 3,461 | -2.96(-5.94%) |
Jun 19, 2013 | 50.85 | 50.85 | 49.86 | 49.86 | 921 | -0.87(-1.71%) |
Jun 18, 2013 | 50.37 | 50.73 | 50.37 | 50.73 | 1,205 | +0.70(+1.40%) |
Jun 17, 2013 | 50.18 | 50.35 | 49.67 | 50.03 | 1,426 | +1.79(+3.71%) |
Jun 14, 2013 | 48.50 | 48.50 | 47.93 | 48.24 | 2,056 | +0.78(+1.64%) |
Jun 13, 2013 | 47.01 | 47.53 | 47.01 | 47.46 | 1,498 | -0.02(-0.04%) |
Jun 12, 2013 | 47.73 | 47.75 | 47.21 | 47.48 | 2,484 | -0.15(-0.31%) |
Jun 11, 2013 | 47.63 | 48.15 | 47.63 | 47.63 | 1,875 | +0.38(+0.80%) |
Jun 10, 2013 | 47.09 | 47.37 | 46.83 | 47.25 | 3,124 | +0.69(+1.48%) |
Jun 07, 2013 | 47.07 | 47.07 | 45.80 | 46.56 | 9,394 | +0.56(+1.22%) |
Jun 06, 2013 | 45.49 | 46.00 | 45.27 | 46.00 | 5,147 | -0.70(-1.50%) |
Jun 05, 2013 | 46.91 | 46.92 | 46.62 | 46.70 | 4,572 | -1.93(-3.97%) |
Jun 04, 2013 | 48.47 | 48.65 | 48.13 | 48.63 | 2,289 | +1.44(+3.05%) |
Jun 03, 2013 | 47.22 | 47.22 | 46.52 | 47.19 | 3,690 | -0.95(-1.97%) |
May 31, 2013 | 48.14 | 48.14 | 48.01 | 48.14 | 884 | +2.57(+5.64%) |
May 30, 2013 | 46.41 | 46.41 | 45.57 | 45.57 | 3,028 | -0.45(-0.98%) |
May 29, 2013 | 45.90 | 46.09 | 45.54 | 46.02 | 5,530 | +1.78(+4.02%) |
May 28, 2013 | 44.67 | 44.78 | 44.24 | 44.24 | 2,085 | -1.86(-4.03%) |
May 24, 2013 | 45.82 | 46.10 | 45.36 | 46.10 | 10,662 | -0.57(-1.22%) |
May 23, 2013 | 45.05 | 46.67 | 45.05 | 46.67 | 1,695 | -1.46(-3.03%) |
May 22, 2013 | 48.84 | 48.84 | 48.13 | 48.13 | 1,223 | -0.72(-1.47%) |
May 21, 2013 | 49.06 | 49.06 | 48.50 | 48.85 | 8,445 | -1.62(-3.21%) |
May 20, 2013 | 50.58 | 50.58 | 50.22 | 50.47 | 2,555 | -0.23(-0.45%) |
May 17, 2013 | 50.49 | 50.70 | 50.43 | 50.70 | 1,239 | +0.70(+1.40%) |
May 16, 2013 | 50.15 | 50.15 | 50.00 | 50.00 | 9,225 | +0.38(+0.77%) |
May 15, 2013 | 49.37 | 49.64 | 49.35 | 49.62 | 1,441 | +0.77(+1.58%) |
May 13, 2013 | 48.68 | 48.88 | 48.65 | 48.85 | 30,196 | -0.54(-1.09%) |
May 10, 2013 | 49.23 | 49.39 | 49.09 | 49.39 | 2,307 | +1.40(+2.92%) |
May 09, 2013 | 47.94 | 47.99 | 47.69 | 47.99 | 3,674 | +1.20(+2.56%) |
May 08, 2013 | 46.53 | 46.79 | 46.53 | 46.79 | 1,760 | +0.25(+0.54%) |
May 07, 2013 | 46.22 | 46.54 | 46.21 | 46.54 | 40,442 | +0.81(+1.77%) |
May 06, 2013 | 45.61 | 45.74 | 45.61 | 45.73 | 627 | -0.13(-0.29%) |
May 03, 2013 | 46.15 | 46.15 | 45.60 | 45.86 | 1,824 | +0.21(+0.46%) |
May 02, 2013 | 45.57 | 45.68 | 45.33 | 45.65 | 1,295 | +0.82(+1.83%) |
May 01, 2013 | 44.89 | 44.89 | 44.66 | 44.83 | 1,831 | +0.05(+0.11%) |
Apr 30, 2013 | 45.01 | 45.01 | 44.74 | 44.78 | 2,391 | +0.72(+1.64%) |
Apr 29, 2013 | 44.06 | 44.06 | 44.06 | 44.06 | 260 | +0.18(+0.40%) |
Apr 26, 2013 | 43.78 | 43.88 | 43.77 | 43.88 | 690 | -0.09(-0.20%) |
Apr 25, 2013 | 43.70 | 43.99 | 43.70 | 43.97 | 1,061 | +0.87(+2.02%) |
Apr 24, 2013 | 42.91 | 43.10 | 42.91 | 43.10 | 5,010 | -0.21(-0.48%) |
Apr 23, 2013 | 43.10 | 43.31 | 43.05 | 43.31 | 4,671 | +0.46(+1.07%) |
Apr 22, 2013 | 42.80 | 42.86 | 42.71 | 42.85 | 2,580 | +2.13(+5.23%) |
Apr 19, 2013 | 40.39 | 40.72 | 40.39 | 40.72 | 2,008 | +1.47(+3.75%) |
Apr 18, 2013 | 39.31 | 39.31 | 39.12 | 39.25 | 1,448 | -0.26(-0.66%) |
Apr 17, 2013 | 39.43 | 39.53 | 39.27 | 39.51 | 2,807 | -1.35(-3.30%) |
Apr 16, 2013 | 40.84 | 41.04 | 40.84 | 40.86 | 2,501 | -0.13(-0.32%) |
Apr 15, 2013 | 41.13 | 41.13 | 40.97 | 40.99 | 3,452 | -0.10(-0.24%) |
Apr 12, 2013 | 41.05 | 41.09 | 41.05 | 41.09 | 1,708 | -0.84(-2.00%) |
Apr 11, 2013 | 41.76 | 41.95 | 41.69 | 41.93 | 7,375 | +0.30(+0.72%) |
Apr 10, 2013 | 41.34 | 41.68 | 41.34 | 41.63 | 2,934 | +1.28(+3.17%) |
Apr 09, 2013 | 40.28 | 40.37 | 39.99 | 40.35 | 2,509 | +2.24(+5.88%) |
Apr 08, 2013 | 37.80 | 38.11 | 37.80 | 38.11 | 2,892 | +0.91(+2.45%) |
Apr 05, 2013 | 37.91 | 37.91 | 37.07 | 37.20 | 52,167 | -1.47(-3.80%) |
Apr 04, 2013 | 38.76 | 38.89 | 38.67 | 38.67 | 1,382 | +1.18(+3.15%) |
Apr 03, 2013 | 37.64 | 37.64 | 37.40 | 37.49 | 1,260 | -0.49(-1.29%) |
Apr 02, 2013 | 38.05 | 38.22 | 37.98 | 37.98 | 3,287 | -0.77(-1.99%) |
Apr 01, 2013 | 38.98 | 38.98 | 38.61 | 38.75 | 2,948 | -1.14(-2.86%) |
Mar 28, 2013 | 39.78 | 39.89 | 39.78 | 39.89 | 1,961 | -0.21(-0.52%) |
Mar 27, 2013 | 39.84 | 40.14 | 39.84 | 40.10 | 1,955 | -0.22(-0.54%) |
Mar 26, 2013 | 40.85 | 40.85 | 39.89 | 40.32 | 630 | -0.26(-0.64%) |
Mar 25, 2013 | 40.38 | 40.62 | 40.38 | 40.58 | 10,451 | -0.30(-0.73%) |
Mar 22, 2013 | 40.77 | 40.90 | 40.77 | 40.88 | 1,550 | -0.18(-0.44%) |
Mar 21, 2013 | 41.15 | 41.15 | 41.06 | 41.06 | 620 | -0.22(-0.53%) |
Mar 20, 2013 | 41.40 | 41.40 | 41.05 | 41.28 | 5,368 | +0.13(+0.32%) |
Mar 19, 2013 | 41.05 | 41.18 | 41.05 | 41.15 | 2,684 | -0.46(-1.11%) |
Mar 18, 2013 | 41.59 | 41.69 | 41.59 | 41.61 | 628 | +0.31(+0.75%) |
Mar 15, 2013 | 41.44 | 41.51 | 41.30 | 41.30 | 692 | +0.59(+1.45%) |
Mar 14, 2013 | 40.36 | 40.83 | 40.36 | 40.71 | 54,403 | +0.97(+2.44%) |
Mar 13, 2013 | 39.42 | 39.74 | 39.42 | 39.74 | 7,980 | -0.05(-0.13%) |
Mar 12, 2013 | 39.89 | 39.89 | 39.79 | 39.79 | 1,657 | -0.33(-0.82%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.11 | 40.12 | 1,851 | -0.24(-0.59%) |
Mar 08, 2013 | 40.38 | 40.38 | 40.15 | 40.36 | 2,619 | -0.60(-1.46%) |
Mar 07, 2013 | 41.09 | 41.09 | 40.90 | 40.96 | 3,825 | -0.57(-1.37%) |
Mar 06, 2013 | 41.82 | 41.82 | 41.46 | 41.53 | 1,240 | +0.22(+0.53%) |
Mar 05, 2013 | 41.38 | 41.50 | 41.31 | 41.31 | 4,462 | -0.05(-0.12%) |
Mar 04, 2013 | 41.22 | 41.36 | 41.22 | 41.36 | 1,529 | +0.14(+0.34%) |
Mar 01, 2013 | 41.12 | 41.22 | 41.09 | 41.22 | 670 | +0.19(+0.46%) |
Feb 28, 2013 | 40.87 | 41.04 | 40.75 | 41.03 | 10,115 | +0.16(+0.39%) |
Feb 27, 2013 | 40.87 | 40.90 | 40.85 | 40.87 | 1,472 | -0.53(-1.28%) |
Feb 26, 2013 | 41.13 | 41.45 | 41.13 | 41.40 | 1,834 | -1.57(-3.66%) |
Feb 22, 2013 | 43.08 | 43.10 | 42.97 | 42.97 | 1,165 | +0.15(+0.35%) |
Feb 21, 2013 | 42.84 | 42.91 | 42.64 | 42.82 | 1,749 | +0.02(+0.05%) |
Feb 20, 2013 | 43.08 | 43.08 | 42.80 | 42.80 | 1,940 | -0.80(-1.84%) |
Feb 19, 2013 | 43.45 | 43.63 | 43.45 | 43.60 | 7,005 | +0.68(+1.58%) |
Feb 15, 2013 | 43.00 | 43.01 | 42.76 | 42.92 | 3,030 | -0.30(-0.69%) |
Feb 14, 2013 | 43.21 | 43.22 | 43.21 | 43.22 | 1,940 | +0.80(+1.89%) |
Feb 13, 2013 | 42.61 | 42.61 | 42.42 | 42.42 | 1,058 | +0.53(+1.27%) |
Feb 12, 2013 | 41.80 | 41.95 | 41.78 | 41.89 | 1,492 | +0.55(+1.33%) |
Feb 11, 2013 | 41.52 | 41.61 | 41.34 | 41.34 | 5,658 | -0.20(-0.48%) |
Feb 08, 2013 | 41.56 | 41.56 | 41.45 | 41.54 | 2,469 | +0.14(+0.34%) |
Feb 07, 2013 | 41.40 | 41.50 | 41.20 | 41.40 | 10,156 | -0.50(-1.19%) |
Feb 06, 2013 | 41.68 | 41.90 | 41.68 | 41.90 | 1,810 | -2.65(-5.95%) |
Feb 04, 2013 | 44.36 | 44.56 | 44.36 | 44.55 | 7,974 | -1.27(-2.77%) |
Feb 01, 2013 | 45.79 | 45.90 | 45.78 | 45.82 | 7,662 | -0.69(-1.48%) |
Jan 31, 2013 | 46.28 | 46.51 | 46.28 | 46.51 | 5,908 | -0.14(-0.30%) |
Jan 30, 2013 | 46.72 | 46.72 | 46.61 | 46.65 | 1,267 | +0.17(+0.36%) |
Jan 29, 2013 | 46.31 | 46.52 | 46.31 | 46.48 | 2,560 | +0.35(+0.76%) |
Jan 28, 2013 | 46.11 | 46.14 | 45.94 | 46.13 | 2,860 | -0.75(-1.60%) |
Jan 25, 2013 | 47.06 | 47.06 | 46.75 | 46.88 | 4,751 | +0.14(+0.30%) |
Jan 24, 2013 | 46.65 | 46.79 | 46.65 | 46.74 | 9,033 | +0.19(+0.41%) |
Jan 23, 2013 | 46.55 | 46.55 | 46.55 | 46.55 | 4,525 | -0.08(-0.17%) |
Jan 22, 2013 | 46.50 | 46.67 | 46.48 | 46.63 | 12,392 | +0.17(+0.37%) |
Jan 18, 2013 | 46.59 | 46.68 | 46.46 | 46.46 | 2,571 | -0.60(-1.27%) |
Jan 17, 2013 | 47.16 | 47.16 | 47.00 | 47.06 | 16,334 | +1.72(+3.79%) |
Jan 16, 2013 | 45.14 | 45.34 | 45.14 | 45.34 | 1,932 | -0.31(-0.68%) |
Jan 15, 2013 | 45.54 | 45.67 | 45.43 | 45.65 | 3,774 | +1.82(+4.15%) |
Jan 14, 2013 | 43.99 | 43.99 | 43.75 | 43.83 | 9,593 | -0.03(-0.07%) |
Jan 12, 2013 | 43.94 | 43.96 | 43.78 | 43.86 | 5,223 | +0.00(+0.00%) |
Jan 11, 2013 | 43.94 | 43.96 | 43.78 | 43.86 | 5,223 | -1.48(-3.27%) |
Jan 10, 2013 | 45.23 | 45.34 | 45.15 | 45.34 | 5,118 | -0.47(-1.03%) |
Jan 09, 2013 | 45.93 | 45.93 | 45.78 | 45.81 | 4,604 | +0.09(+0.20%) |
Jan 08, 2013 | 45.64 | 45.74 | 45.46 | 45.72 | 17,095 | +0.21(+0.46%) |
Jan 07, 2013 | 45.57 | 45.66 | 45.50 | 45.51 | 6,776 | +0.37(+0.82%) |
Jan 04, 2013 | 44.95 | 45.14 | 44.90 | 45.14 | 9,826 | -0.36(-0.79%) |
Jan 03, 2013 | 45.73 | 45.73 | 45.10 | 45.50 | 3,618 | +0.32(+0.71%) |
Jan 02, 2013 | 45.00 | 45.18 | 45.00 | 45.18 | 971 | +0.91(+2.05%) |
Dec 31, 2012 | 44.21 | 44.40 | 44.21 | 44.27 | 4,256 | -0.23(-0.51%) |
Dec 28, 2012 | 44.35 | 44.54 | 44.21 | 44.50 | 3,334 | -0.18(-0.40%) |
Dec 27, 2012 | 44.59 | 44.68 | 44.44 | 44.68 | 8,628 | +0.08(+0.18%) |
Dec 26, 2012 | 44.73 | 44.74 | 43.89 | 44.60 | 5,640 | +0.13(+0.29%) |
Dec 24, 2012 | 44.36 | 44.49 | 44.36 | 44.47 | 1,695 | -0.12(-0.27%) |
Dec 21, 2012 | 44.08 | 44.60 | 44.08 | 44.59 | 2,750 | -0.52(-1.15%) |
Dec 20, 2012 | 44.92 | 45.21 | 44.92 | 45.11 | 1,472 | +1.21(+2.76%) |
Dec 19, 2012 | 43.91 | 44.07 | 43.90 | 43.90 | 3,768 | +0.65(+1.50%) |
Dec 18, 2012 | 43.13 | 43.45 | 43.12 | 43.25 | 3,168 | -0.45(-1.03%) |
Dec 17, 2012 | 43.41 | 43.71 | 43.41 | 43.70 | 5,096 | +0.40(+0.92%) |
Dec 14, 2012 | 42.66 | 43.44 | 42.66 | 43.30 | 5,042 | +0.71(+1.67%) |
Dec 13, 2012 | 42.67 | 42.80 | 42.51 | 42.59 | 2,834 | -1.05(-2.40%) |
Dec 12, 2012 | 43.65 | 43.75 | 43.64 | 43.64 | 2,908 | -0.11(-0.25%) |
Dec 11, 2012 | 43.58 | 43.90 | 43.58 | 43.75 | 2,211 | -0.34(-0.77%) |
Dec 10, 2012 | 43.92 | 44.09 | 43.86 | 44.09 | 3,799 | +0.51(+1.17%) |
Dec 07, 2012 | 43.35 | 43.72 | 43.35 | 43.58 | 924 | +0.02(+0.05%) |
Dec 06, 2012 | 43.63 | 43.90 | 43.56 | 43.56 | 2,798 | +0.51(+1.18%) |
Dec 05, 2012 | 42.85 | 43.05 | 42.45 | 43.05 | 9,462 | +0.66(+1.56%) |
Dec 04, 2012 | 42.43 | 42.55 | 42.31 | 42.39 | 1,540 | +0.09(+0.21%) |
Nov 30, 2012 | 42.20 | 42.48 | 42.07 | 42.30 | 1,591 | +0.15(+0.36%) |
Nov 29, 2012 | 41.42 | 42.19 | 41.42 | 42.15 | 791 | -0.06(-0.14%) |
Nov 28, 2012 | 41.65 | 42.21 | 41.65 | 42.21 | 3,483 | +1.06(+2.58%) |
Nov 27, 2012 | 41.12 | 41.31 | 41.00 | 41.15 | 2,088 | -0.37(-0.89%) |
Nov 26, 2012 | 41.25 | 41.52 | 41.25 | 41.52 | 1,589 | -1.19(-2.79%) |
Nov 24, 2012 | 42.99 | 42.99 | 42.35 | 42.71 | 1,635 | +0.00(+0.00%) |
Nov 23, 2012 | 42.99 | 42.99 | 42.35 | 42.71 | 1,635 | +0.70(+1.67%) |
Nov 21, 2012 | 42.17 | 42.17 | 42.01 | 42.01 | 840 | -0.07(-0.16%) |
Nov 20, 2012 | 41.70 | 42.08 | 41.70 | 42.08 | 1,988 | -1.27(-2.93%) |
Nov 19, 2012 | 43.18 | 43.50 | 43.16 | 43.35 | 2,032 | -0.39(-0.89%) |
Nov 16, 2012 | 43.70 | 43.96 | 43.53 | 43.74 | 2,574 | +0.69(+1.60%) |
Nov 15, 2012 | 42.43 | 43.37 | 42.43 | 43.05 | 5,036 | +0.57(+1.34%) |
Nov 14, 2012 | 42.31 | 42.68 | 41.97 | 42.48 | 6,531 | +0.53(+1.26%) |
Nov 13, 2012 | 41.95 | 42.10 | 41.51 | 41.95 | 3,622 | +0.45(+1.08%) |
Nov 12, 2012 | 41.50 | 41.55 | 41.43 | 41.50 | 1,951 | +0.24(+0.58%) |
Nov 09, 2012 | 41.92 | 41.92 | 40.91 | 41.26 | 2,911 | +0.30(+0.73%) |
Nov 08, 2012 | 41.68 | 41.68 | 40.90 | 40.96 | 1,484 | -0.45(-1.09%) |
Nov 07, 2012 | 42.74 | 42.74 | 41.18 | 41.41 | 2,021 | -1.29(-3.02%) |
Nov 06, 2012 | 42.69 | 42.80 | 42.65 | 42.70 | 6,770 | -0.49(-1.13%) |
Nov 05, 2012 | 43.30 | 43.50 | 43.19 | 43.19 | 1,500 | -0.01(-0.02%) |
Nov 02, 2012 | 44.70 | 44.70 | 43.20 | 43.20 | 1,433 | -1.85(-4.11%) |
Nov 01, 2012 | 44.22 | 45.05 | 44.22 | 45.05 | 1,656 | -1.65(-3.53%) |
Oct 31, 2012 | 46.70 | 46.70 | 46.70 | 46.70 | 502 | +1.65(+3.66%) |
Oct 26, 2012 | 45.05 | 45.05 | 45.05 | 0 | +0.30(+0.67%) | |
Oct 25, 2012 | 45.22 | 45.22 | 44.64 | 44.75 | 20,711 | +0.25(+0.56%) |
Oct 24, 2012 | 44.80 | 44.81 | 44.50 | 44.50 | 2,089 | +1.92(+4.51%) |
Oct 23, 2012 | 44.00 | 44.00 | 42.58 | 42.58 | 2,159 | -0.97(-2.23%) |
Oct 19, 2012 | 44.59 | 44.59 | 43.34 | 43.55 | 1,332 | -1.00(-2.24%) |
Oct 18, 2012 | 44.28 | 44.65 | 44.28 | 44.55 | 1,756 | -0.77(-1.71%) |
Oct 17, 2012 | 45.84 | 45.84 | 45.30 | 45.32 | 36,378 | +0.84(+1.89%) |
Oct 16, 2012 | 44.08 | 44.56 | 44.08 | 44.48 | 37,081 | +1.90(+4.46%) |
Oct 15, 2012 | 42.36 | 42.59 | 42.36 | 42.58 | 1,163 | -1.52(-3.45%) |
Oct 12, 2012 | 43.67 | 44.25 | 43.66 | 44.10 | 1,680 | -1.28(-2.82%) |
Oct 11, 2012 | 44.28 | 45.76 | 44.28 | 45.38 | 2,188 | +0.17(+0.38%) |
Oct 10, 2012 | 46.10 | 46.10 | 45.21 | 45.21 | 5,266 | -0.38(-0.82%) |
Oct 09, 2012 | 46.10 | 46.10 | 45.59 | 45.59 | 325 | -0.50(-1.09%) |
Oct 08, 2012 | 45.80 | 46.09 | 45.80 | 46.09 | 553 | +0.14(+0.30%) |
Oct 06, 2012 | 46.42 | 46.42 | 45.51 | 45.95 | 1,391 | +0.00(+0.00%) |
Oct 05, 2012 | 46.42 | 46.42 | 45.51 | 45.95 | 1,391 | -0.01(-0.02%) |
Oct 04, 2012 | 46.12 | 46.35 | 45.96 | 45.96 | 925 | -0.65(-1.39%) |
Oct 03, 2012 | 46.65 | 46.65 | 46.61 | 46.61 | 3,055 | +0.21(+0.45%) |
Oct 02, 2012 | 47.14 | 47.19 | 46.16 | 46.40 | 801 | -1.25(-2.62%) |
Oct 01, 2012 | 47.49 | 47.80 | 47.49 | 47.65 | 441 | +0.29(+0.61%) |
Sep 28, 2012 | 47.49 | 47.76 | 46.46 | 47.36 | 4,969 | +0.27(+0.57%) |
Sep 27, 2012 | 48.08 | 48.08 | 47.09 | 47.09 | 1,094 | +0.50(+1.07%) |
Sep 26, 2012 | 46.85 | 46.85 | 46.59 | 46.59 | 302 | +0.19(+0.41%) |
Sep 25, 2012 | 45.29 | 47.33 | 45.29 | 46.40 | 1,476 | -0.77(-1.63%) |
Sep 24, 2012 | 47.17 | 47.17 | 47.17 | 47.17 | 310 | -0.03(-0.06%) |
Sep 21, 2012 | 46.53 | 47.20 | 46.53 | 47.20 | 1,674 | +0.94(+2.03%) |
Sep 20, 2012 | 46.50 | 46.50 | 45.94 | 46.26 | 1,784 | +0.12(+0.26%) |
Sep 19, 2012 | 45.60 | 46.70 | 45.60 | 46.14 | 1,565 | +0.93(+2.06%) |
Sep 18, 2012 | 45.30 | 45.76 | 45.21 | 45.21 | 2,401 | -0.22(-0.48%) |
Sep 17, 2012 | 45.83 | 45.83 | 45.33 | 45.43 | 3,245 | -0.37(-0.81%) |
Sep 14, 2012 | 45.11 | 45.80 | 45.11 | 45.80 | 662 | -1.11(-2.36%) |
Sep 13, 2012 | 45.95 | 46.91 | 45.95 | 46.91 | 3,533 | +1.74(+3.85%) |
Sep 12, 2012 | 44.39 | 45.17 | 44.39 | 45.17 | 315 | +0.73(+1.64%) |
Sep 11, 2012 | 44.39 | 44.56 | 44.39 | 44.44 | 1,039 | +0.44(+1.00%) |
Sep 10, 2012 | 44.11 | 44.26 | 44.00 | 44.00 | 758 | -0.45(-1.01%) |
Sep 07, 2012 | 43.96 | 44.45 | 43.96 | 44.45 | 1,170 | +0.07(+0.16%) |
Sep 06, 2012 | 44.34 | 44.38 | 44.17 | 44.38 | 1,449 | +0.46(+1.05%) |
Sep 05, 2012 | 43.92 | 43.92 | 43.67 | 43.92 | 4,171 | +0.17(+0.39%) |