Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.59 | 53.59 | 52.46 | 52.84 | 0 | -0.61(-1.14%) |
Aug 29, 2013 | 52.03 | 53.81 | 51.95 | 53.45 | 0 | +1.72(+3.32%) |
Aug 28, 2013 | 51.85 | 52.29 | 51.72 | 51.73 | 393,192 | -0.24(-0.46%) |
Aug 27, 2013 | 51.83 | 52.39 | 51.61 | 51.97 | 748,496 | -0.52(-0.99%) |
Aug 26, 2013 | 52.40 | 52.76 | 52.04 | 52.48 | 453,818 | +0.24(+0.45%) |
Aug 23, 2013 | 52.29 | 52.78 | 52.01 | 52.25 | 0 | -0.13(-0.24%) |
Aug 22, 2013 | 51.05 | 52.45 | 50.82 | 52.37 | 690,580 | +1.34(+2.62%) |
Aug 21, 2013 | 51.81 | 51.99 | 50.86 | 51.03 | 0 | -0.94(-1.80%) |
Aug 20, 2013 | 50.83 | 52.00 | 50.75 | 51.97 | 769,411 | +1.14(+2.23%) |
Aug 19, 2013 | 50.21 | 51.07 | 50.21 | 50.84 | 742,609 | +0.42(+0.83%) |
Aug 16, 2013 | 50.37 | 51.21 | 50.24 | 50.42 | 0 | -0.02(-0.03%) |
Aug 15, 2013 | 51.44 | 52.23 | 50.33 | 50.43 | 705,362 | -1.41(-2.72%) |
Aug 14, 2013 | 52.37 | 52.39 | 51.57 | 51.85 | 453,863 | -0.69(-1.31%) |
Aug 13, 2013 | 51.92 | 52.56 | 51.24 | 52.54 | 710,599 | +0.73(+1.41%) |
Aug 12, 2013 | 52.51 | 52.74 | 51.71 | 51.80 | 1,006,834 | -0.92(-1.75%) |
Aug 09, 2013 | 52.35 | 52.81 | 52.03 | 52.72 | 844,147 | +0.37(+0.71%) |
Aug 08, 2013 | 51.88 | 52.42 | 51.60 | 52.35 | 930,773 | +0.73(+1.42%) |
Aug 07, 2013 | 52.58 | 52.58 | 51.43 | 51.62 | 777,237 | -1.00(-1.89%) |
Aug 06, 2013 | 52.62 | 53.04 | 51.93 | 52.62 | 969,927 | -0.22(-0.42%) |
Aug 05, 2013 | 52.93 | 53.05 | 52.59 | 52.84 | 555,610 | -0.29(-0.54%) |
Aug 02, 2013 | 53.00 | 53.16 | 52.30 | 53.13 | 780,368 | +0.15(+0.28%) |
Aug 01, 2013 | 52.71 | 53.24 | 52.01 | 52.98 | 1,531,922 | +0.78(+1.50%) |
Jul 31, 2013 | 52.05 | 52.68 | 51.81 | 52.20 | 0 | +0.44(+0.84%) |
Jul 30, 2013 | 51.93 | 52.50 | 51.62 | 51.76 | 0 | +0.33(+0.65%) |
Jul 29, 2013 | 51.49 | 51.87 | 51.28 | 51.43 | 0 | +0.08(+0.16%) |
Jul 26, 2013 | 51.10 | 51.40 | 50.47 | 51.35 | 0 | +0.37(+0.72%) |
Jul 25, 2013 | 51.06 | 51.47 | 50.00 | 50.98 | 0 | -1.27(-2.42%) |
Jul 24, 2013 | 52.54 | 52.86 | 51.61 | 52.25 | 0 | -0.35(-0.66%) |
Jul 23, 2013 | 52.85 | 52.96 | 52.31 | 52.60 | 0 | +0.00(+0.01%) |
Jul 22, 2013 | 52.68 | 53.36 | 52.57 | 52.60 | 0 | -0.18(-0.34%) |
Jul 19, 2013 | 52.19 | 52.88 | 51.81 | 52.78 | 0 | +0.75(+1.44%) |
Jul 18, 2013 | 51.55 | 52.34 | 51.55 | 52.03 | 0 | +0.72(+1.41%) |
Jul 17, 2013 | 51.98 | 52.11 | 50.79 | 51.30 | 1,629,501 | -0.69(-1.33%) |
Jul 16, 2013 | 52.96 | 53.13 | 51.72 | 52.00 | 1,011,130 | -0.81(-1.54%) |
Jul 15, 2013 | 53.26 | 53.62 | 52.68 | 52.81 | 0 | -0.19(-0.36%) |
Jul 12, 2013 | 52.80 | 53.08 | 52.49 | 53.00 | 0 | +0.05(+0.09%) |
Jul 11, 2013 | 53.00 | 53.32 | 52.71 | 52.95 | 0 | +0.31(+0.60%) |
Jul 10, 2013 | 51.94 | 52.65 | 51.92 | 52.64 | 0 | +0.87(+1.67%) |
Jul 09, 2013 | 51.58 | 51.89 | 51.34 | 51.77 | 0 | +0.44(+0.86%) |
Jul 08, 2013 | 51.45 | 51.92 | 50.99 | 51.33 | 0 | +0.14(+0.28%) |
Jul 05, 2013 | 50.87 | 51.21 | 49.98 | 51.19 | 0 | +1.09(+2.17%) |
Jul 03, 2013 | 49.80 | 50.32 | 49.60 | 50.11 | 0 | +0.17(+0.34%) |
Jul 02, 2013 | 49.51 | 50.54 | 49.12 | 49.94 | 0 | -0.21(-0.41%) |
Jul 01, 2013 | 51.16 | 51.18 | 49.89 | 50.14 | 0 | -0.50(-0.99%) |
Jun 28, 2013 | 50.06 | 50.94 | 49.90 | 50.65 | 2,326,226 | +0.46(+0.91%) |
Jun 27, 2013 | 49.25 | 50.43 | 49.15 | 50.19 | 0 | +1.56(+3.20%) |
Jun 26, 2013 | 49.20 | 49.20 | 47.93 | 48.64 | 0 | +0.39(+0.81%) |
Jun 25, 2013 | 48.22 | 48.79 | 47.82 | 48.24 | 0 | +0.34(+0.70%) |
Jun 24, 2013 | 47.23 | 48.55 | 46.64 | 47.91 | 0 | +0.42(+0.89%) |
Jun 21, 2013 | 48.55 | 49.01 | 46.73 | 47.49 | 2,983,137 | -1.00(-2.07%) |
Jun 20, 2013 | 49.35 | 49.83 | 48.39 | 48.49 | 0 | -1.50(-2.99%) |
Jun 19, 2013 | 50.62 | 50.82 | 49.96 | 49.98 | 0 | -0.69(-1.36%) |
Jun 18, 2013 | 49.90 | 50.73 | 49.78 | 50.67 | 0 | +0.90(+1.80%) |
Jun 17, 2013 | 49.58 | 49.94 | 49.33 | 49.78 | 0 | +0.37(+0.74%) |
Jun 14, 2013 | 49.38 | 49.50 | 49.11 | 49.41 | 0 | +0.08(+0.16%) |
Jun 13, 2013 | 48.47 | 49.39 | 48.26 | 49.33 | 519,067 | +0.78(+1.61%) |
Jun 12, 2013 | 49.58 | 49.66 | 48.50 | 48.55 | 1,166,976 | -0.72(-1.46%) |
Jun 11, 2013 | 48.44 | 49.58 | 48.42 | 49.27 | 1,076,560 | +0.26(+0.53%) |
Jun 10, 2013 | 49.06 | 49.37 | 48.55 | 49.02 | 0 | +0.10(+0.21%) |
Jun 07, 2013 | 48.75 | 49.39 | 48.27 | 48.91 | 0 | +0.60(+1.24%) |
Jun 06, 2013 | 47.28 | 48.32 | 47.08 | 48.31 | 0 | +0.92(+1.95%) |
Jun 05, 2013 | 46.76 | 47.60 | 46.60 | 47.39 | 0 | +0.59(+1.26%) |
Jun 04, 2013 | 47.40 | 47.70 | 45.94 | 46.80 | 0 | -0.68(-1.43%) |
Jun 03, 2013 | 48.11 | 48.67 | 46.90 | 47.48 | 1,407,446 | -0.77(-1.59%) |
May 31, 2013 | 48.65 | 49.32 | 48.23 | 48.25 | 1,052,324 | -0.54(-1.10%) |
May 30, 2013 | 48.14 | 49.10 | 48.14 | 48.79 | 0 | +0.69(+1.43%) |
May 29, 2013 | 47.90 | 48.60 | 47.74 | 48.10 | 736,772 | -0.14(-0.29%) |
May 28, 2013 | 48.35 | 49.14 | 48.21 | 48.24 | 957,368 | +0.32(+0.67%) |
May 24, 2013 | 47.71 | 48.08 | 47.47 | 47.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.62 | 47.93 | 47.18 | 47.91 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.24 | 49.63 | 47.48 | 47.92 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.53 | 49.36 | 48.45 | 49.27 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.51 | 48.74 | 48.26 | 48.36 | 0 | -0.16(-0.33%) |
May 17, 2013 | 48.90 | 49.07 | 48.19 | 48.52 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.30 | 49.96 | 48.37 | 48.66 | 1,266,344 | -0.75(-1.53%) |
May 15, 2013 | 49.09 | 49.50 | 49.05 | 49.41 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.62 | 49.07 | 48.34 | 49.02 | 0 | +0.11(+0.23%) |
May 10, 2013 | 47.90 | 48.93 | 47.70 | 48.90 | 0 | +0.97(+2.02%) |
May 09, 2013 | 47.92 | 48.10 | 47.54 | 47.94 | 0 | +0.09(+0.20%) |
May 08, 2013 | 48.56 | 48.66 | 47.74 | 47.84 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.29 | 48.66 | 47.89 | 48.65 | 0 | +0.55(+1.15%) |
May 06, 2013 | 47.77 | 48.23 | 47.72 | 48.10 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.46 | 47.69 | 47.16 | 47.61 | 0 | +1.00(+2.15%) |
May 02, 2013 | 46.14 | 46.86 | 45.76 | 46.60 | 0 | +1.32(+2.92%) |
May 01, 2013 | 45.83 | 46.38 | 45.20 | 45.28 | 0 | -0.79(-1.72%) |
Apr 30, 2013 | 46.29 | 46.40 | 45.61 | 46.07 | 2,416,517 | -0.20(-0.44%) |
Apr 29, 2013 | 46.85 | 46.87 | 46.02 | 46.27 | 1,476,170 | -0.37(-0.79%) |
Apr 26, 2013 | 47.74 | 47.65 | 46.53 | 46.64 | 1,636,963 | -1.01(-2.11%) |
Apr 25, 2013 | 47.24 | 48.67 | 46.00 | 47.65 | 5,774,238 | -0.52(-1.08%) |
Apr 24, 2013 | 47.95 | 48.40 | 47.56 | 48.17 | 1,962,545 | +0.33(+0.69%) |
Apr 23, 2013 | 46.54 | 48.58 | 46.54 | 47.84 | 2,485,916 | +0.73(+1.54%) |
Apr 22, 2013 | 46.54 | 47.53 | 46.46 | 47.11 | 2,070,615 | +0.66(+1.42%) |
Apr 19, 2013 | 45.70 | 46.50 | 45.67 | 46.45 | 1,147,034 | +0.80(+1.74%) |
Apr 18, 2013 | 45.32 | 45.86 | 44.52 | 45.66 | 1,718,878 | +0.25(+0.56%) |
Apr 17, 2013 | 45.10 | 45.50 | 44.55 | 45.40 | 1,179,919 | -0.05(-0.10%) |
Apr 16, 2013 | 45.47 | 45.56 | 44.83 | 45.45 | 924,137 | +0.40(+0.88%) |
Apr 15, 2013 | 45.88 | 46.33 | 44.76 | 45.06 | 1,208,141 | -1.10(-2.38%) |
Apr 12, 2013 | 46.54 | 46.86 | 45.71 | 46.15 | 1,159,021 | -0.58(-1.25%) |
Apr 11, 2013 | 46.81 | 47.06 | 46.30 | 46.74 | 1,734,940 | +0.03(+0.06%) |
Apr 10, 2013 | 46.81 | 47.20 | 46.43 | 46.71 | 1,714,923 | +0.10(+0.21%) |
Apr 09, 2013 | 46.74 | 46.90 | 45.74 | 46.61 | 1,687,579 | -0.09(-0.20%) |
Apr 08, 2013 | 45.47 | 46.75 | 45.47 | 46.71 | 3,156,322 | +1.13(+2.47%) |
Apr 05, 2013 | 44.01 | 45.68 | 43.41 | 45.58 | 1,712,308 | +1.05(+2.37%) |
Apr 04, 2013 | 43.75 | 44.57 | 43.62 | 44.53 | 1,046,017 | +0.82(+1.87%) |
Apr 03, 2013 | 44.04 | 44.12 | 43.13 | 43.71 | 968,143 | -0.40(-0.91%) |
Apr 02, 2013 | 44.28 | 44.31 | 43.87 | 44.11 | 715,455 | -0.07(-0.17%) |
Apr 01, 2013 | 44.71 | 44.71 | 43.98 | 44.18 | 986,334 | -0.58(-1.30%) |
Mar 28, 2013 | 44.14 | 44.84 | 44.14 | 44.76 | 893,899 | +0.42(+0.95%) |
Mar 27, 2013 | 43.56 | 44.35 | 43.49 | 44.34 | 809,744 | +0.53(+1.22%) |
Mar 26, 2013 | 43.78 | 43.85 | 43.47 | 43.81 | 1,157,295 | +0.19(+0.43%) |
Mar 25, 2013 | 44.11 | 44.17 | 43.38 | 43.62 | 726,074 | -0.28(-0.63%) |
Mar 22, 2013 | 43.99 | 44.08 | 43.72 | 43.90 | 779,830 | +0.10(+0.23%) |
Mar 21, 2013 | 43.65 | 44.03 | 43.49 | 43.80 | 789,637 | -0.20(-0.45%) |
Mar 20, 2013 | 43.46 | 44.07 | 43.20 | 43.99 | 1,315,115 | +0.75(+1.74%) |
Mar 19, 2013 | 43.63 | 43.68 | 43.00 | 43.24 | 1,140,772 | -0.28(-0.64%) |
Mar 18, 2013 | 43.08 | 43.72 | 42.83 | 43.52 | 1,313,819 | +0.10(+0.23%) |
Mar 15, 2013 | 43.83 | 44.03 | 43.38 | 43.42 | 8,172,780 | -0.64(-1.44%) |
Mar 14, 2013 | 44.31 | 44.32 | 43.95 | 44.06 | 977,992 | -0.13(-0.29%) |
Mar 13, 2013 | 44.10 | 44.80 | 44.10 | 44.19 | 1,083,250 | -0.06(-0.13%) |
Mar 12, 2013 | 44.73 | 44.73 | 44.14 | 44.24 | 1,183,783 | -0.49(-1.09%) |
Mar 11, 2013 | 44.97 | 45.14 | 44.62 | 44.73 | 895,508 | -0.28(-0.62%) |
Mar 08, 2013 | 44.71 | 45.11 | 44.34 | 45.01 | 1,553,032 | +0.38(+0.85%) |
Mar 07, 2013 | 44.61 | 44.79 | 43.74 | 44.63 | 2,141,375 | -0.18(-0.39%) |
Mar 06, 2013 | 45.04 | 45.26 | 44.65 | 44.81 | 2,305,865 | -0.03(-0.06%) |
Mar 05, 2013 | 44.81 | 45.01 | 44.56 | 44.83 | 1,603,420 | +0.26(+0.59%) |
Mar 04, 2013 | 44.37 | 44.60 | 44.10 | 44.57 | 2,144,272 | +0.25(+0.57%) |
Mar 01, 2013 | 44.64 | 45.01 | 44.10 | 44.32 | 2,108,520 | -0.39(-0.87%) |
Feb 28, 2013 | 44.75 | 45.10 | 44.31 | 44.70 | 1,191,962 | +0.31(+0.71%) |
Feb 27, 2013 | 44.08 | 44.70 | 44.01 | 44.39 | 550,707 | +0.32(+0.72%) |
Feb 26, 2013 | 44.07 | 44.38 | 43.64 | 44.07 | 1,273,681 | +0.53(+1.21%) |
Feb 25, 2013 | 43.79 | 44.17 | 43.50 | 43.54 | 1,898,768 | +0.02(+0.04%) |
Feb 22, 2013 | 43.42 | 43.70 | 43.25 | 43.53 | 1,051,563 | +0.15(+0.36%) |
Feb 21, 2013 | 43.45 | 43.88 | 43.29 | 43.37 | 1,592,580 | -0.20(-0.46%) |
Feb 20, 2013 | 43.98 | 44.38 | 43.56 | 43.57 | 1,749,702 | -0.81(-1.82%) |
Feb 19, 2013 | 44.58 | 45.00 | 44.00 | 44.38 | 1,480,689 | -0.14(-0.32%) |
Feb 15, 2013 | 44.62 | 45.21 | 44.11 | 44.52 | 1,923,758 | +0.01(+0.02%) |
Feb 14, 2013 | 44.35 | 44.94 | 43.99 | 44.51 | 1,392,434 | +0.28(+0.63%) |
Feb 13, 2013 | 44.04 | 44.28 | 43.90 | 44.23 | 863,619 | +0.06(+0.14%) |
Feb 12, 2013 | 44.37 | 44.47 | 43.95 | 44.17 | 930,715 | -0.10(-0.23%) |
Feb 11, 2013 | 44.42 | 44.59 | 44.09 | 44.28 | 764,838 | -0.36(-0.81%) |
Feb 08, 2013 | 44.19 | 44.64 | 44.17 | 44.64 | 1,177,194 | +0.42(+0.96%) |
Feb 07, 2013 | 44.29 | 44.47 | 43.98 | 44.21 | 1,330,000 | +0.03(+0.06%) |
Feb 06, 2013 | 44.17 | 44.56 | 43.91 | 44.19 | 943,063 | +0.36(+0.81%) |
Feb 04, 2013 | 43.43 | 44.14 | 43.43 | 43.83 | 2,456,403 | -0.77(-1.73%) |
Feb 01, 2013 | 44.49 | 44.95 | 43.78 | 44.60 | 2,561,169 | +0.12(+0.28%) |
Jan 31, 2013 | 43.59 | 44.98 | 42.90 | 44.48 | 7,993,933 | +3.96(+9.77%) |
Jan 30, 2013 | 40.05 | 40.60 | 39.97 | 40.52 | 1,938,661 | +0.19(+0.48%) |
Jan 29, 2013 | 40.38 | 40.67 | 39.86 | 40.33 | 1,471,981 | -0.32(-0.79%) |
Jan 28, 2013 | 41.16 | 41.29 | 40.42 | 40.65 | 1,529,945 | -0.48(-1.17%) |
Jan 25, 2013 | 40.29 | 41.24 | 40.00 | 41.13 | 1,247,297 | +0.98(+2.45%) |
Jan 24, 2013 | 39.60 | 40.44 | 39.48 | 40.15 | 985,388 | +0.55(+1.39%) |
Jan 23, 2013 | 40.08 | 40.25 | 39.18 | 39.60 | 2,078,412 | -0.76(-1.87%) |
Jan 22, 2013 | 40.27 | 40.49 | 39.92 | 40.35 | 1,219,626 | +0.00(+0.01%) |
Jan 18, 2013 | 40.39 | 40.50 | 39.92 | 40.35 | 529,113 | +0.02(+0.05%) |
Jan 17, 2013 | 40.07 | 40.44 | 39.93 | 40.33 | 680,096 | +0.45(+1.12%) |
Jan 16, 2013 | 39.68 | 40.05 | 39.67 | 39.88 | 612,410 | +0.18(+0.44%) |
Jan 15, 2013 | 39.24 | 39.98 | 39.24 | 39.70 | 1,201,367 | +0.37(+0.95%) |
Jan 14, 2013 | 39.30 | 39.78 | 38.85 | 39.33 | 1,082,800 | +0.08(+0.20%) |
Jan 11, 2013 | 40.33 | 40.84 | 39.09 | 39.25 | 2,582,243 | -0.66(-1.67%) |
Jan 10, 2013 | 40.17 | 40.21 | 39.58 | 39.92 | 1,288,808 | -0.15(-0.39%) |
Jan 09, 2013 | 39.41 | 40.10 | 39.31 | 40.07 | 1,508,924 | +0.66(+1.68%) |
Jan 08, 2013 | 39.02 | 39.63 | 38.88 | 39.41 | 1,475,126 | +0.65(+1.67%) |
Jan 07, 2013 | 39.09 | 39.68 | 38.42 | 38.76 | 1,872,031 | -0.55(-1.41%) |
Jan 04, 2013 | 39.51 | 39.76 | 39.23 | 39.32 | 837,335 | -0.05(-0.13%) |
Jan 03, 2013 | 39.40 | 40.28 | 39.15 | 39.37 | 2,149,491 | -0.03(-0.09%) |
Jan 02, 2013 | 38.31 | 39.47 | 37.89 | 39.40 | 2,946,215 | +1.51(+4.00%) |
Dec 31, 2012 | 37.42 | 38.02 | 37.01 | 37.89 | 920,569 | +0.36(+0.96%) |
Dec 28, 2012 | 37.46 | 37.97 | 36.83 | 37.53 | 763,470 | -0.09(-0.23%) |
Dec 27, 2012 | 37.28 | 37.76 | 37.10 | 37.61 | 947,727 | +0.25(+0.68%) |
Dec 26, 2012 | 37.77 | 37.89 | 37.27 | 37.36 | 1,242,792 | -0.42(-1.10%) |
Dec 24, 2012 | 37.96 | 38.31 | 37.68 | 37.78 | 572,487 | +0.01(+0.02%) |
Dec 21, 2012 | 37.77 | 38.06 | 37.42 | 37.77 | 2,555,512 | -0.44(-1.16%) |
Dec 20, 2012 | 37.90 | 38.35 | 37.58 | 38.21 | 1,732,949 | +0.10(+0.26%) |
Dec 19, 2012 | 37.64 | 38.28 | 37.30 | 38.11 | 2,344,066 | +0.84(+2.24%) |
Dec 18, 2012 | 38.79 | 38.79 | 37.22 | 37.28 | 2,531,698 | -0.14(-0.37%) |
Dec 17, 2012 | 36.68 | 37.62 | 36.59 | 37.41 | 1,930,032 | +0.91(+2.50%) |
Dec 14, 2012 | 36.56 | 36.79 | 36.38 | 36.50 | 1,140,837 | -0.11(-0.30%) |
Dec 13, 2012 | 36.82 | 37.52 | 36.60 | 36.61 | 2,651,838 | +0.06(+0.16%) |
Dec 12, 2012 | 37.27 | 37.32 | 36.43 | 36.55 | 1,785,426 | -0.46(-1.25%) |
Dec 11, 2012 | 36.86 | 37.33 | 36.55 | 37.01 | 2,934,561 | +0.63(+1.72%) |
Dec 10, 2012 | 36.79 | 37.10 | 36.32 | 36.39 | 1,793,803 | -0.46(-1.25%) |
Dec 07, 2012 | 36.34 | 37.02 | 36.19 | 36.85 | 2,349,509 | +0.55(+1.51%) |
Dec 06, 2012 | 36.12 | 36.70 | 35.96 | 36.30 | 2,023,783 | +0.12(+0.34%) |
Dec 05, 2012 | 35.93 | 36.79 | 35.78 | 36.17 | 2,826,835 | +0.39(+1.10%) |
Dec 04, 2012 | 36.90 | 37.07 | 35.35 | 35.78 | 6,471,590 | -2.67(-6.95%) |
Nov 30, 2012 | 38.79 | 38.83 | 38.31 | 38.45 | 1,357,944 | -0.33(-0.85%) |
Nov 29, 2012 | 39.20 | 39.47 | 38.27 | 38.78 | 1,069,049 | -0.14(-0.35%) |
Nov 28, 2012 | 38.36 | 39.03 | 38.18 | 38.92 | 1,980,545 | +0.54(+1.42%) |
Nov 27, 2012 | 38.37 | 38.55 | 38.20 | 38.37 | 1,073,298 | -0.14(-0.37%) |
Nov 26, 2012 | 38.83 | 39.27 | 38.25 | 38.52 | 1,167,170 | -0.41(-1.06%) |
Nov 23, 2012 | 38.79 | 39.04 | 38.55 | 38.93 | 340,551 | +0.39(+1.00%) |
Nov 21, 2012 | 38.89 | 39.01 | 38.40 | 38.54 | 924,599 | -0.09(-0.24%) |
Nov 20, 2012 | 38.33 | 38.65 | 38.18 | 38.64 | 1,392,278 | +0.31(+0.82%) |
Nov 19, 2012 | 37.84 | 38.57 | 37.84 | 38.32 | 1,292,283 | +0.92(+2.47%) |
Nov 16, 2012 | 37.43 | 37.49 | 36.92 | 37.40 | 1,341,414 | +0.21(+0.55%) |
Nov 15, 2012 | 37.16 | 37.58 | 36.84 | 37.19 | 1,792,321 | -0.24(-0.63%) |
Nov 14, 2012 | 38.72 | 39.60 | 37.37 | 37.43 | 1,529,494 | -1.26(-3.25%) |
Nov 13, 2012 | 38.83 | 39.18 | 38.61 | 38.69 | 2,244,297 | -0.41(-1.04%) |
Nov 12, 2012 | 39.50 | 39.62 | 38.99 | 39.09 | 822,998 | -0.37(-0.94%) |
Nov 09, 2012 | 38.72 | 39.61 | 38.64 | 39.47 | 826,007 | +0.09(+0.22%) |
Nov 08, 2012 | 39.21 | 39.57 | 38.91 | 39.38 | 1,402,437 | +0.19(+0.49%) |
Nov 07, 2012 | 39.81 | 40.02 | 39.16 | 39.19 | 1,272,892 | -1.03(-2.55%) |
Nov 06, 2012 | 40.52 | 40.74 | 40.06 | 40.22 | 1,162,553 | -0.31(-0.76%) |
Nov 05, 2012 | 40.45 | 40.59 | 40.28 | 40.52 | 802,197 | +0.04(+0.11%) |
Nov 02, 2012 | 41.45 | 41.69 | 40.37 | 40.48 | 1,190,997 | -1.02(-2.46%) |
Nov 01, 2012 | 41.22 | 41.78 | 40.69 | 41.50 | 1,678,307 | +0.33(+0.80%) |
Oct 31, 2012 | 39.46 | 41.27 | 39.44 | 41.18 | 2,151,567 | +1.76(+4.46%) |
Oct 26, 2012 | 39.85 | 39.42 | 39.42 | 39.42 | 2,562,721 | -0.34(-0.86%) |
Oct 25, 2012 | 40.67 | 40.83 | 38.57 | 39.76 | 3,895,246 | -0.98(-2.40%) |
Oct 24, 2012 | 40.76 | 41.70 | 40.28 | 40.73 | 1,924,730 | -0.00(-0.01%) |
Oct 23, 2012 | 40.10 | 40.90 | 39.85 | 40.74 | 1,255,602 | +0.51(+1.28%) |
Oct 19, 2012 | 40.75 | 41.12 | 39.99 | 40.22 | 995,653 | -0.87(-2.11%) |
Oct 18, 2012 | 41.18 | 41.35 | 40.72 | 41.09 | 875,500 | -0.09(-0.23%) |
Oct 17, 2012 | 41.18 | 42.36 | 41.01 | 41.19 | 2,356,811 | +0.18(+0.43%) |
Oct 16, 2012 | 41.72 | 41.82 | 40.95 | 41.01 | 1,194,683 | -0.47(-1.12%) |
Oct 15, 2012 | 41.25 | 41.56 | 40.07 | 41.48 | 1,958,244 | -0.12(-0.29%) |
Oct 12, 2012 | 41.89 | 42.00 | 41.37 | 41.60 | 915,466 | -0.11(-0.26%) |
Oct 11, 2012 | 42.40 | 42.85 | 41.54 | 41.71 | 969,169 | -0.33(-0.78%) |
Oct 10, 2012 | 42.16 | 42.58 | 41.78 | 42.04 | 1,227,172 | -0.23(-0.54%) |
Oct 09, 2012 | 43.52 | 43.52 | 42.21 | 42.26 | 1,084,054 | -1.19(-2.73%) |
Oct 08, 2012 | 43.84 | 44.24 | 43.23 | 43.45 | 1,058,231 | -0.41(-0.93%) |
Oct 05, 2012 | 42.72 | 44.41 | 42.47 | 43.85 | 2,344,923 | +1.31(+3.07%) |
Oct 04, 2012 | 41.72 | 42.55 | 41.66 | 42.55 | 772,446 | +0.86(+2.07%) |
Oct 03, 2012 | 42.16 | 42.23 | 41.35 | 41.68 | 1,205,810 | -0.30(-0.72%) |
Oct 02, 2012 | 42.11 | 42.89 | 41.71 | 41.99 | 1,025,735 | +0.05(+0.11%) |
Oct 01, 2012 | 42.39 | 42.89 | 41.70 | 41.94 | 1,333,657 | -0.39(-0.92%) |
Sep 28, 2012 | 42.68 | 42.70 | 42.04 | 42.33 | 1,236,390 | -0.44(-1.02%) |
Sep 27, 2012 | 41.89 | 42.85 | 41.74 | 42.77 | 1,373,331 | +1.15(+2.77%) |
Sep 26, 2012 | 41.56 | 41.71 | 40.82 | 41.62 | 951,617 | +0.12(+0.29%) |
Sep 25, 2012 | 41.86 | 42.19 | 41.46 | 41.50 | 1,110,936 | -0.14(-0.33%) |
Sep 24, 2012 | 41.61 | 41.64 | 41.15 | 41.63 | 709,226 | -0.04(-0.10%) |
Sep 21, 2012 | 41.78 | 41.86 | 41.47 | 41.68 | 1,617,596 | +0.18(+0.42%) |
Sep 20, 2012 | 41.30 | 41.68 | 40.87 | 41.50 | 1,017,832 | -0.00(-0.01%) |
Sep 19, 2012 | 41.42 | 41.85 | 41.37 | 41.50 | 1,398,465 | +0.03(+0.07%) |
Sep 18, 2012 | 41.91 | 41.97 | 41.24 | 41.47 | 1,347,426 | -0.42(-1.00%) |
Sep 17, 2012 | 41.44 | 41.92 | 41.44 | 41.89 | 875,252 | +0.37(+0.90%) |
Sep 14, 2012 | 42.01 | 42.24 | 41.44 | 41.52 | 1,169,797 | -0.32(-0.76%) |
Sep 13, 2012 | 41.97 | 42.48 | 41.37 | 41.84 | 1,761,050 | -0.33(-0.77%) |
Sep 12, 2012 | 42.62 | 42.70 | 41.80 | 42.16 | 1,475,165 | -0.33(-0.78%) |
Sep 11, 2012 | 42.94 | 43.02 | 42.36 | 42.49 | 956,110 | -0.46(-1.08%) |
Sep 10, 2012 | 42.70 | 43.22 | 42.68 | 42.96 | 909,154 | -0.11(-0.26%) |
Sep 07, 2012 | 43.02 | 43.35 | 42.72 | 43.07 | 941,002 | -0.12(-0.27%) |
Sep 06, 2012 | 42.40 | 43.22 | 42.10 | 43.18 | 1,373,499 | +1.13(+2.69%) |
Sep 05, 2012 | 42.33 | 42.51 | 41.87 | 42.05 | 1,331,178 | -0.49(-1.15%) |