Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.41 | 47.41 | 46.52 | 46.54 | 0 | -1.06(-2.22%) |
Aug 29, 2013 | 48.22 | 48.38 | 47.30 | 47.60 | 0 | -0.65(-1.34%) |
Aug 28, 2013 | 48.36 | 48.53 | 48.10 | 48.25 | 379,227 | -0.07(-0.14%) |
Aug 27, 2013 | 48.02 | 48.38 | 47.69 | 48.32 | 390,430 | -0.21(-0.44%) |
Aug 26, 2013 | 48.27 | 48.88 | 48.19 | 48.53 | 582,038 | +0.19(+0.39%) |
Aug 23, 2013 | 48.60 | 48.76 | 48.09 | 48.34 | 0 | -0.03(-0.07%) |
Aug 22, 2013 | 48.11 | 48.77 | 48.05 | 48.38 | 0 | +0.43(+0.89%) |
Aug 21, 2013 | 47.51 | 48.09 | 47.18 | 47.95 | 0 | +0.34(+0.72%) |
Aug 20, 2013 | 47.04 | 47.68 | 46.83 | 47.61 | 596,749 | +0.68(+1.45%) |
Aug 19, 2013 | 46.48 | 47.07 | 46.43 | 46.93 | 0 | +0.55(+1.18%) |
Aug 16, 2013 | 46.25 | 46.56 | 46.15 | 46.38 | 0 | +0.11(+0.24%) |
Aug 15, 2013 | 46.33 | 46.39 | 45.99 | 46.27 | 286,736 | -0.29(-0.62%) |
Aug 14, 2013 | 46.85 | 46.95 | 46.38 | 46.56 | 0 | -0.34(-0.73%) |
Aug 13, 2013 | 46.68 | 46.93 | 46.25 | 46.90 | 428,749 | +0.49(+1.05%) |
Aug 12, 2013 | 45.56 | 46.51 | 45.51 | 46.42 | 321,304 | +0.77(+1.68%) |
Aug 09, 2013 | 45.71 | 45.94 | 45.43 | 45.65 | 258,245 | -0.24(-0.52%) |
Aug 08, 2013 | 45.70 | 46.14 | 45.58 | 45.89 | 133,947 | +0.46(+1.01%) |
Aug 07, 2013 | 45.49 | 45.66 | 45.14 | 45.43 | 368,145 | -0.26(-0.58%) |
Aug 06, 2013 | 46.16 | 46.69 | 45.64 | 45.69 | 304,085 | -1.05(-2.24%) |
Aug 05, 2013 | 46.77 | 46.97 | 46.33 | 46.74 | 250,667 | -0.04(-0.09%) |
Aug 02, 2013 | 47.37 | 47.37 | 46.48 | 46.78 | 291,692 | -0.77(-1.61%) |
Aug 01, 2013 | 46.36 | 47.86 | 46.36 | 47.55 | 514,595 | +1.51(+3.27%) |
Jul 31, 2013 | 45.68 | 46.36 | 45.68 | 46.04 | 0 | +0.44(+0.97%) |
Jul 30, 2013 | 45.66 | 45.88 | 45.34 | 45.60 | 0 | +0.13(+0.28%) |
Jul 29, 2013 | 45.17 | 45.64 | 45.08 | 45.47 | 0 | +0.25(+0.55%) |
Jul 26, 2013 | 44.42 | 45.34 | 44.31 | 45.22 | 0 | +0.38(+0.85%) |
Jul 25, 2013 | 43.85 | 44.92 | 43.84 | 44.84 | 0 | +0.89(+2.03%) |
Jul 24, 2013 | 44.58 | 44.62 | 43.90 | 43.95 | 0 | -0.32(-0.71%) |
Jul 23, 2013 | 44.79 | 44.79 | 44.13 | 44.26 | 0 | -0.43(-0.97%) |
Jul 22, 2013 | 44.73 | 44.74 | 44.59 | 44.70 | 0 | -0.02(-0.04%) |
Jul 19, 2013 | 45.05 | 45.12 | 44.65 | 44.71 | 0 | -0.34(-0.76%) |
Jul 18, 2013 | 44.87 | 45.37 | 44.46 | 45.05 | 0 | +0.55(+1.22%) |
Jul 17, 2013 | 44.60 | 44.67 | 44.20 | 44.51 | 300,181 | +0.12(+0.27%) |
Jul 16, 2013 | 45.14 | 45.22 | 44.35 | 44.39 | 0 | -0.79(-1.75%) |
Jul 15, 2013 | 45.03 | 45.43 | 44.66 | 45.18 | 0 | +0.04(+0.09%) |
Jul 12, 2013 | 46.12 | 46.14 | 45.04 | 45.14 | 0 | -1.23(-2.66%) |
Jul 11, 2013 | 46.46 | 46.79 | 46.32 | 46.37 | 0 | +0.38(+0.83%) |
Jul 10, 2013 | 46.23 | 46.47 | 45.80 | 45.99 | 0 | -0.49(-1.06%) |
Jul 09, 2013 | 45.75 | 46.77 | 45.75 | 46.48 | 0 | +0.86(+1.89%) |
Jul 08, 2013 | 45.43 | 45.91 | 45.25 | 45.62 | 0 | +0.20(+0.45%) |
Jul 05, 2013 | 44.93 | 45.45 | 44.80 | 45.42 | 0 | +0.98(+2.20%) |
Jul 03, 2013 | 44.47 | 44.97 | 44.41 | 44.44 | 0 | +0.03(+0.08%) |
Jul 02, 2013 | 44.50 | 44.75 | 44.07 | 44.41 | 0 | -0.15(-0.34%) |
Jul 01, 2013 | 43.95 | 44.58 | 43.95 | 44.56 | 0 | +0.70(+1.59%) |
Jun 28, 2013 | 43.70 | 44.21 | 43.51 | 43.86 | 809,608 | +0.20(+0.47%) |
Jun 27, 2013 | 43.45 | 43.92 | 43.36 | 43.66 | 0 | +0.45(+1.04%) |
Jun 26, 2013 | 43.51 | 43.66 | 42.92 | 43.21 | 0 | +0.07(+0.16%) |
Jun 25, 2013 | 43.26 | 43.45 | 43.00 | 43.14 | 0 | +0.06(+0.14%) |
Jun 24, 2013 | 43.25 | 43.47 | 43.04 | 43.08 | 0 | -0.90(-2.05%) |
Jun 21, 2013 | 44.14 | 44.52 | 43.72 | 43.98 | 574,376 | -0.04(-0.10%) |
Jun 20, 2013 | 44.19 | 44.38 | 43.39 | 44.02 | 0 | -0.66(-1.49%) |
Jun 19, 2013 | 45.20 | 45.22 | 44.63 | 44.69 | 0 | -0.42(-0.93%) |
Jun 18, 2013 | 45.01 | 45.29 | 44.73 | 45.11 | 0 | +0.20(+0.46%) |
Jun 17, 2013 | 45.95 | 45.95 | 44.46 | 44.90 | 0 | -0.79(-1.73%) |
Jun 14, 2013 | 45.71 | 46.31 | 45.58 | 45.69 | 0 | -0.01(-0.02%) |
Jun 13, 2013 | 44.76 | 45.86 | 44.69 | 45.70 | 268,786 | +0.89(+2.00%) |
Jun 12, 2013 | 45.34 | 45.61 | 44.63 | 44.81 | 289,969 | -0.40(-0.89%) |
Jun 11, 2013 | 45.21 | 45.79 | 45.01 | 45.21 | 209,011 | -0.34(-0.75%) |
Jun 10, 2013 | 46.20 | 46.40 | 45.48 | 45.55 | 0 | -0.46(-1.00%) |
Jun 07, 2013 | 45.45 | 46.32 | 45.01 | 46.01 | 0 | +0.94(+2.08%) |
Jun 06, 2013 | 44.48 | 45.09 | 44.39 | 45.07 | 0 | +0.56(+1.26%) |
Jun 05, 2013 | 44.71 | 44.80 | 44.30 | 44.51 | 0 | -0.36(-0.80%) |
Jun 04, 2013 | 44.97 | 45.51 | 44.70 | 44.87 | 0 | -0.19(-0.42%) |
Jun 03, 2013 | 44.91 | 45.12 | 44.28 | 45.05 | 518,600 | +0.09(+0.21%) |
May 31, 2013 | 44.59 | 45.42 | 44.54 | 44.96 | 479,408 | +0.16(+0.36%) |
May 30, 2013 | 44.76 | 45.08 | 44.59 | 44.80 | 0 | +0.09(+0.19%) |
May 29, 2013 | 45.11 | 45.55 | 44.50 | 44.71 | 599,986 | -0.84(-1.85%) |
May 28, 2013 | 47.09 | 47.56 | 44.99 | 45.56 | 1,845,446 | -0.98(-2.10%) |
May 24, 2013 | 46.66 | 46.70 | 46.05 | 46.54 | 0 | -0.41(-0.87%) |
May 23, 2013 | 46.94 | 47.06 | 46.54 | 46.94 | 0 | -0.35(-0.74%) |
May 22, 2013 | 47.29 | 48.39 | 47.00 | 47.29 | 0 | +0.07(+0.14%) |
May 21, 2013 | 47.35 | 47.94 | 47.17 | 47.23 | 0 | -0.06(-0.13%) |
May 20, 2013 | 47.46 | 47.63 | 47.19 | 47.29 | 0 | -0.24(-0.50%) |
May 17, 2013 | 47.27 | 47.59 | 47.17 | 47.52 | 0 | +0.26(+0.56%) |
May 16, 2013 | 47.40 | 47.66 | 47.16 | 47.26 | 485,317 | -0.08(-0.16%) |
May 15, 2013 | 46.54 | 47.35 | 46.30 | 47.34 | 0 | +1.42(+3.10%) |
May 13, 2013 | 45.95 | 46.21 | 45.80 | 45.91 | 0 | -0.14(-0.31%) |
May 10, 2013 | 45.94 | 46.12 | 45.78 | 46.06 | 0 | +0.20(+0.45%) |
May 09, 2013 | 46.26 | 46.34 | 45.68 | 45.85 | 0 | -0.32(-0.68%) |
May 08, 2013 | 46.08 | 46.25 | 45.74 | 46.17 | 0 | -0.08(-0.17%) |
May 07, 2013 | 46.05 | 46.39 | 45.98 | 46.25 | 0 | +0.37(+0.82%) |
May 06, 2013 | 45.40 | 46.23 | 45.26 | 45.87 | 0 | +0.63(+1.39%) |
May 03, 2013 | 44.53 | 45.90 | 44.53 | 45.24 | 0 | -0.32(-0.69%) |
May 02, 2013 | 45.20 | 46.22 | 44.87 | 45.56 | 0 | +0.42(+0.92%) |
May 01, 2013 | 46.53 | 46.53 | 45.06 | 45.14 | 0 | -1.39(-2.99%) |
Apr 30, 2013 | 46.06 | 46.55 | 45.60 | 46.53 | 534,176 | +0.59(+1.29%) |
Apr 29, 2013 | 46.05 | 46.31 | 45.48 | 45.94 | 417,270 | +0.04(+0.09%) |
Apr 26, 2013 | 45.57 | 46.07 | 45.57 | 45.90 | 429,107 | -0.17(-0.37%) |
Apr 25, 2013 | 46.25 | 46.43 | 45.40 | 46.07 | 0 | -0.62(-1.33%) |
Apr 24, 2013 | 46.57 | 47.00 | 46.27 | 46.69 | 0 | +0.25(+0.53%) |
Apr 23, 2013 | 47.06 | 47.51 | 46.32 | 46.44 | 461,328 | -0.20(-0.44%) |
Apr 22, 2013 | 45.17 | 47.08 | 45.09 | 46.65 | 740,010 | +0.27(+0.59%) |
Apr 19, 2013 | 46.06 | 46.65 | 45.52 | 46.37 | 326,422 | +0.53(+1.15%) |
Apr 18, 2013 | 46.26 | 46.73 | 45.66 | 45.85 | 256,755 | -0.27(-0.59%) |
Apr 17, 2013 | 46.50 | 46.59 | 45.67 | 46.12 | 302,752 | -0.69(-1.47%) |
Apr 16, 2013 | 46.52 | 46.90 | 46.05 | 46.81 | 265,738 | +0.69(+1.50%) |
Apr 15, 2013 | 48.10 | 48.10 | 46.02 | 46.12 | 429,634 | -2.11(-4.38%) |
Apr 12, 2013 | 47.78 | 48.31 | 47.47 | 48.23 | 333,910 | +0.12(+0.25%) |
Apr 11, 2013 | 48.03 | 48.93 | 47.86 | 48.11 | 452,041 | +0.20(+0.41%) |
Apr 10, 2013 | 47.04 | 48.26 | 46.83 | 47.92 | 389,819 | +1.18(+2.53%) |
Apr 09, 2013 | 47.30 | 47.37 | 46.66 | 46.73 | 142,850 | -0.42(-0.89%) |
Apr 08, 2013 | 47.52 | 47.64 | 46.54 | 47.15 | 248,050 | -0.16(-0.34%) |
Apr 05, 2013 | 45.75 | 47.67 | 45.14 | 47.31 | 594,371 | +1.06(+2.28%) |
Apr 04, 2013 | 46.15 | 46.31 | 45.66 | 46.25 | 417,707 | +0.03(+0.06%) |
Apr 03, 2013 | 46.93 | 47.32 | 46.03 | 46.23 | 383,077 | -0.66(-1.40%) |
Apr 02, 2013 | 47.52 | 47.68 | 46.74 | 46.89 | 377,272 | -0.56(-1.18%) |
Apr 01, 2013 | 48.66 | 48.78 | 47.18 | 47.45 | 227,041 | -1.18(-2.42%) |
Mar 28, 2013 | 48.09 | 48.96 | 48.09 | 48.62 | 396,638 | +0.33(+0.69%) |
Mar 27, 2013 | 47.66 | 48.37 | 47.15 | 48.29 | 373,484 | +0.47(+0.98%) |
Mar 26, 2013 | 48.21 | 48.59 | 47.35 | 47.82 | 282,511 | -0.19(-0.39%) |
Mar 25, 2013 | 48.36 | 48.74 | 47.53 | 48.01 | 256,241 | -0.25(-0.51%) |
Mar 22, 2013 | 47.19 | 48.34 | 47.19 | 48.26 | 286,073 | +1.07(+2.27%) |
Mar 21, 2013 | 48.07 | 48.43 | 46.84 | 47.18 | 272,166 | -1.00(-2.07%) |
Mar 20, 2013 | 47.62 | 48.36 | 47.62 | 48.18 | 272,928 | +0.52(+1.09%) |
Mar 19, 2013 | 47.94 | 47.94 | 46.83 | 47.66 | 580,674 | -0.32(-0.66%) |
Mar 18, 2013 | 48.08 | 48.24 | 47.72 | 47.98 | 429,792 | -0.33(-0.69%) |
Mar 15, 2013 | 48.49 | 48.67 | 48.03 | 48.31 | 361,641 | -0.12(-0.25%) |
Mar 14, 2013 | 48.55 | 48.59 | 48.21 | 48.43 | 263,480 | -0.01(-0.02%) |
Mar 13, 2013 | 47.67 | 48.54 | 47.52 | 48.44 | 482,143 | +0.88(+1.84%) |
Mar 12, 2013 | 47.53 | 47.88 | 47.28 | 47.56 | 286,663 | -0.14(-0.30%) |
Mar 11, 2013 | 48.18 | 48.18 | 47.54 | 47.70 | 494,720 | -0.52(-1.08%) |
Mar 08, 2013 | 48.15 | 48.38 | 47.63 | 48.22 | 326,853 | +0.20(+0.41%) |
Mar 07, 2013 | 47.76 | 48.14 | 47.53 | 48.03 | 288,457 | +0.22(+0.46%) |
Mar 06, 2013 | 48.44 | 48.90 | 47.44 | 47.80 | 473,330 | -0.43(-0.90%) |
Mar 05, 2013 | 47.69 | 48.69 | 47.54 | 48.24 | 386,013 | +0.65(+1.36%) |
Mar 04, 2013 | 47.63 | 47.92 | 47.01 | 47.59 | 266,021 | -0.09(-0.20%) |
Mar 01, 2013 | 47.57 | 47.89 | 47.04 | 47.69 | 634,677 | -0.26(-0.53%) |
Feb 28, 2013 | 46.98 | 48.58 | 46.76 | 47.94 | 1,278,254 | +1.69(+3.66%) |
Feb 27, 2013 | 45.60 | 46.48 | 45.60 | 46.25 | 929,029 | +0.43(+0.93%) |
Feb 26, 2013 | 45.91 | 46.07 | 45.43 | 45.82 | 529,976 | +0.17(+0.37%) |
Feb 25, 2013 | 47.21 | 47.39 | 45.62 | 45.65 | 515,694 | -1.43(-3.04%) |
Feb 22, 2013 | 46.68 | 47.45 | 46.52 | 47.08 | 437,475 | +0.69(+1.49%) |
Feb 21, 2013 | 46.68 | 46.99 | 46.14 | 46.39 | 296,873 | -0.32(-0.69%) |
Feb 20, 2013 | 47.66 | 47.81 | 46.61 | 46.71 | 293,758 | -1.06(-2.21%) |
Feb 19, 2013 | 47.13 | 47.81 | 47.07 | 47.77 | 382,822 | +0.78(+1.67%) |
Feb 15, 2013 | 47.11 | 47.66 | 46.99 | 46.99 | 403,516 | -0.33(-0.70%) |
Feb 14, 2013 | 46.61 | 47.38 | 46.35 | 47.32 | 391,947 | +0.71(+1.52%) |
Feb 13, 2013 | 47.52 | 47.52 | 46.28 | 46.61 | 1,273,575 | -0.73(-1.55%) |
Feb 12, 2013 | 48.35 | 48.65 | 47.05 | 47.34 | 920,181 | -1.09(-2.25%) |
Feb 11, 2013 | 48.50 | 48.81 | 47.88 | 48.44 | 217,203 | +0.02(+0.04%) |
Feb 08, 2013 | 48.49 | 48.64 | 48.17 | 48.42 | 195,847 | +0.08(+0.16%) |
Feb 07, 2013 | 48.58 | 48.71 | 47.95 | 48.34 | 353,955 | -0.13(-0.26%) |
Feb 06, 2013 | 48.34 | 48.61 | 47.68 | 48.47 | 545,817 | +0.04(+0.09%) |
Feb 04, 2013 | 48.32 | 48.87 | 48.25 | 48.43 | 628,396 | +0.07(+0.14%) |
Feb 01, 2013 | 48.12 | 48.61 | 47.97 | 48.36 | 699,345 | -0.22(-0.46%) |
Jan 31, 2013 | 49.69 | 49.69 | 47.69 | 48.58 | 1,821,978 | -1.12(-2.26%) |
Jan 30, 2013 | 50.53 | 50.56 | 48.99 | 49.70 | 702,542 | -0.72(-1.44%) |
Jan 29, 2013 | 50.64 | 50.88 | 50.16 | 50.43 | 394,510 | -0.45(-0.89%) |
Jan 28, 2013 | 50.73 | 51.08 | 50.53 | 50.88 | 543,198 | +0.36(+0.71%) |
Jan 25, 2013 | 50.68 | 50.68 | 49.81 | 50.52 | 406,554 | +0.02(+0.03%) |
Jan 24, 2013 | 48.90 | 50.82 | 48.90 | 50.50 | 494,583 | +1.51(+3.08%) |
Jan 23, 2013 | 49.34 | 49.67 | 48.82 | 49.00 | 466,641 | -0.45(-0.91%) |
Jan 22, 2013 | 49.35 | 50.14 | 49.22 | 49.45 | 785,588 | +0.20(+0.40%) |
Jan 18, 2013 | 48.41 | 49.47 | 48.18 | 49.25 | 524,720 | +0.80(+1.64%) |
Jan 17, 2013 | 48.32 | 48.61 | 48.17 | 48.46 | 306,631 | +0.18(+0.38%) |
Jan 16, 2013 | 48.10 | 48.46 | 47.82 | 48.27 | 471,750 | +0.20(+0.41%) |
Jan 15, 2013 | 47.23 | 48.09 | 47.23 | 48.08 | 304,268 | +0.51(+1.07%) |
Jan 14, 2013 | 46.76 | 47.66 | 46.66 | 47.57 | 373,566 | +0.47(+0.99%) |
Jan 11, 2013 | 47.11 | 47.23 | 46.89 | 47.10 | 278,406 | -0.16(-0.34%) |
Jan 10, 2013 | 46.95 | 47.34 | 46.60 | 47.26 | 570,131 | +0.77(+1.65%) |
Jan 09, 2013 | 46.02 | 46.55 | 46.02 | 46.49 | 310,149 | +0.39(+0.85%) |
Jan 08, 2013 | 46.96 | 46.98 | 45.93 | 46.10 | 632,281 | +0.11(+0.24%) |
Jan 07, 2013 | 45.55 | 46.05 | 45.11 | 45.99 | 326,460 | +0.36(+0.78%) |
Jan 04, 2013 | 45.56 | 45.89 | 45.40 | 45.63 | 355,189 | +0.07(+0.14%) |
Jan 03, 2013 | 45.47 | 45.91 | 44.91 | 45.57 | 407,870 | +0.03(+0.06%) |
Jan 02, 2013 | 45.87 | 45.90 | 45.02 | 45.54 | 359,945 | +0.94(+2.10%) |
Dec 31, 2012 | 44.04 | 45.03 | 43.82 | 44.60 | 471,499 | +0.64(+1.45%) |
Dec 28, 2012 | 43.84 | 44.76 | 43.42 | 43.96 | 334,456 | -0.10(-0.23%) |
Dec 27, 2012 | 44.11 | 44.33 | 43.83 | 44.07 | 392,674 | -0.11(-0.25%) |
Dec 26, 2012 | 43.96 | 44.35 | 43.75 | 44.18 | 452,998 | +0.38(+0.88%) |
Dec 24, 2012 | 43.86 | 44.04 | 43.55 | 43.79 | 177,502 | -0.17(-0.39%) |
Dec 21, 2012 | 43.13 | 44.13 | 42.81 | 43.96 | 753,873 | +0.26(+0.58%) |
Dec 20, 2012 | 42.92 | 43.76 | 42.64 | 43.71 | 484,151 | +0.88(+2.05%) |
Dec 19, 2012 | 42.60 | 42.95 | 42.23 | 42.83 | 451,505 | +0.32(+0.76%) |
Dec 18, 2012 | 41.95 | 42.54 | 41.95 | 42.51 | 264,187 | +0.38(+0.91%) |
Dec 17, 2012 | 41.97 | 42.35 | 41.82 | 42.12 | 363,607 | +0.19(+0.45%) |
Dec 14, 2012 | 41.31 | 42.18 | 41.26 | 41.94 | 486,727 | +0.56(+1.36%) |
Dec 13, 2012 | 41.28 | 41.70 | 41.04 | 41.37 | 590,419 | +0.40(+0.98%) |
Dec 12, 2012 | 41.40 | 41.82 | 40.92 | 40.97 | 253,917 | -0.45(-1.08%) |
Dec 11, 2012 | 41.83 | 41.90 | 41.34 | 41.42 | 367,554 | -0.12(-0.28%) |
Dec 10, 2012 | 41.39 | 41.65 | 41.08 | 41.54 | 744,377 | +0.24(+0.57%) |
Dec 07, 2012 | 41.51 | 41.51 | 40.97 | 41.30 | 359,774 | +0.04(+0.10%) |
Dec 06, 2012 | 41.64 | 42.06 | 40.64 | 41.26 | 818,863 | -0.35(-0.83%) |
Dec 05, 2012 | 41.72 | 41.84 | 41.35 | 41.61 | 667,542 | +0.09(+0.22%) |
Dec 04, 2012 | 41.88 | 42.16 | 41.30 | 41.51 | 494,462 | -1.11(-2.61%) |
Nov 30, 2012 | 42.96 | 42.97 | 42.53 | 42.63 | 443,701 | -0.19(-0.45%) |
Nov 29, 2012 | 42.57 | 42.86 | 42.29 | 42.82 | 407,798 | +0.29(+0.67%) |
Nov 28, 2012 | 42.38 | 42.59 | 41.66 | 42.53 | 600,161 | +0.12(+0.28%) |
Nov 27, 2012 | 42.61 | 42.92 | 42.15 | 42.42 | 373,271 | -0.19(-0.46%) |
Nov 26, 2012 | 42.41 | 43.08 | 42.29 | 42.61 | 346,730 | +0.03(+0.08%) |
Nov 23, 2012 | 42.48 | 42.72 | 42.10 | 42.58 | 91,159 | +0.21(+0.50%) |
Nov 21, 2012 | 41.89 | 42.47 | 41.38 | 42.37 | 273,574 | +0.49(+1.17%) |
Nov 20, 2012 | 42.39 | 42.39 | 41.62 | 41.88 | 251,528 | -0.18(-0.42%) |
Nov 19, 2012 | 41.93 | 42.20 | 41.68 | 42.05 | 179,427 | +0.40(+0.95%) |
Nov 16, 2012 | 41.96 | 42.52 | 40.99 | 41.66 | 333,736 | -0.40(-0.96%) |
Nov 15, 2012 | 42.00 | 42.15 | 41.43 | 42.06 | 775,258 | +0.13(+0.32%) |
Nov 14, 2012 | 42.40 | 42.42 | 41.59 | 41.93 | 811,569 | -0.39(-0.92%) |
Nov 13, 2012 | 42.34 | 42.91 | 42.10 | 42.31 | 169,670 | -0.09(-0.22%) |
Nov 12, 2012 | 42.14 | 42.60 | 41.98 | 42.41 | 250,578 | +0.35(+0.84%) |
Nov 09, 2012 | 42.37 | 42.85 | 41.95 | 42.05 | 322,063 | -0.40(-0.95%) |
Nov 08, 2012 | 43.56 | 43.58 | 42.39 | 42.46 | 340,870 | -0.99(-2.29%) |
Nov 07, 2012 | 43.28 | 43.63 | 42.61 | 43.45 | 473,582 | -0.29(-0.65%) |
Nov 06, 2012 | 42.62 | 43.92 | 42.54 | 43.74 | 617,356 | +1.20(+2.83%) |
Nov 05, 2012 | 42.69 | 42.81 | 42.37 | 42.54 | 382,054 | -0.10(-0.24%) |
Nov 02, 2012 | 43.36 | 43.43 | 42.64 | 42.64 | 493,840 | -0.67(-1.54%) |
Nov 01, 2012 | 42.63 | 43.30 | 42.22 | 43.30 | 578,756 | +0.70(+1.64%) |
Oct 31, 2012 | 40.83 | 43.63 | 40.32 | 42.60 | 884,389 | +2.08(+5.13%) |
Oct 26, 2012 | 40.29 | 40.52 | 40.52 | 40.52 | 536,022 | +0.12(+0.29%) |
Oct 25, 2012 | 39.47 | 40.43 | 39.26 | 40.40 | 455,343 | +0.51(+1.27%) |
Oct 24, 2012 | 40.73 | 40.77 | 39.54 | 39.90 | 417,007 | -0.71(-1.74%) |
Oct 23, 2012 | 39.66 | 40.65 | 39.09 | 40.61 | 451,890 | -0.24(-0.60%) |
Oct 19, 2012 | 41.55 | 41.75 | 40.60 | 40.85 | 403,663 | -0.92(-2.20%) |
Oct 18, 2012 | 41.51 | 42.04 | 41.36 | 41.77 | 391,745 | +0.28(+0.67%) |
Oct 17, 2012 | 40.84 | 41.55 | 40.40 | 41.49 | 309,444 | +0.75(+1.84%) |
Oct 16, 2012 | 40.75 | 40.97 | 40.38 | 40.74 | 362,576 | +0.03(+0.06%) |
Oct 15, 2012 | 39.41 | 40.88 | 39.40 | 40.72 | 433,412 | +0.19(+0.48%) |
Oct 12, 2012 | 41.13 | 41.88 | 40.47 | 40.52 | 441,887 | -0.31(-0.76%) |
Oct 11, 2012 | 41.23 | 41.44 | 40.67 | 40.83 | 331,604 | -0.27(-0.65%) |
Oct 10, 2012 | 40.72 | 41.37 | 40.65 | 41.10 | 423,569 | +0.48(+1.19%) |
Oct 09, 2012 | 41.25 | 41.32 | 40.60 | 40.62 | 218,010 | -0.72(-1.75%) |
Oct 08, 2012 | 41.09 | 41.48 | 40.78 | 41.34 | 332,163 | +0.12(+0.29%) |
Oct 05, 2012 | 40.78 | 41.49 | 40.78 | 41.22 | 268,429 | +0.49(+1.20%) |
Oct 04, 2012 | 40.45 | 40.74 | 39.95 | 40.73 | 242,598 | +0.51(+1.28%) |
Oct 03, 2012 | 40.24 | 40.78 | 39.82 | 40.22 | 349,221 | +0.28(+0.70%) |
Oct 02, 2012 | 39.84 | 39.96 | 39.18 | 39.94 | 326,319 | +0.41(+1.04%) |
Oct 01, 2012 | 39.81 | 40.08 | 39.02 | 39.53 | 619,521 | -0.28(-0.70%) |
Sep 28, 2012 | 40.40 | 40.41 | 39.73 | 39.81 | 292,080 | -0.61(-1.50%) |
Sep 27, 2012 | 40.35 | 40.64 | 40.00 | 40.41 | 240,751 | +0.10(+0.25%) |
Sep 26, 2012 | 40.12 | 40.33 | 39.74 | 40.31 | 314,850 | +0.23(+0.57%) |
Sep 25, 2012 | 40.43 | 40.79 | 39.95 | 40.08 | 383,375 | -0.32(-0.79%) |
Sep 24, 2012 | 39.75 | 40.46 | 39.29 | 40.40 | 335,537 | +0.64(+1.61%) |
Sep 21, 2012 | 40.47 | 40.62 | 39.68 | 39.76 | 479,192 | -0.43(-1.07%) |
Sep 20, 2012 | 40.62 | 40.62 | 40.15 | 40.19 | 263,025 | -0.71(-1.73%) |
Sep 19, 2012 | 40.24 | 41.22 | 40.12 | 40.90 | 352,632 | +0.67(+1.67%) |
Sep 18, 2012 | 40.66 | 40.78 | 40.14 | 40.23 | 368,158 | -0.56(-1.36%) |
Sep 17, 2012 | 41.37 | 41.45 | 40.76 | 40.78 | 361,789 | -0.80(-1.92%) |
Sep 14, 2012 | 41.42 | 42.02 | 40.96 | 41.58 | 292,786 | -0.08(-0.20%) |
Sep 13, 2012 | 41.66 | 41.90 | 41.12 | 41.67 | 213,047 | -0.11(-0.26%) |
Sep 12, 2012 | 41.00 | 41.81 | 41.00 | 41.78 | 421,090 | +0.79(+1.93%) |
Sep 11, 2012 | 40.85 | 41.24 | 40.78 | 40.99 | 414,637 | +0.08(+0.19%) |
Sep 10, 2012 | 40.68 | 41.05 | 39.59 | 40.91 | 214,994 | +0.10(+0.25%) |
Sep 07, 2012 | 40.69 | 40.93 | 38.73 | 40.81 | 328,686 | +0.11(+0.27%) |
Sep 06, 2012 | 40.40 | 40.95 | 40.11 | 40.70 | 339,009 | +0.40(+1.00%) |
Sep 05, 2012 | 39.84 | 40.55 | 39.75 | 40.30 | 648,902 | +0.43(+1.08%) |