Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.60 | 54.84 | 54.00 | 54.24 | 1,113,878 | -0.24(-0.45%) |
Aug 29, 2013 | 54.24 | 54.50 | 53.91 | 54.48 | 749,897 | +0.12(+0.23%) |
Aug 28, 2013 | 54.60 | 54.62 | 54.06 | 54.35 | 735,371 | -0.14(-0.25%) |
Aug 27, 2013 | 54.02 | 54.73 | 53.90 | 54.49 | 1,118,897 | -0.11(-0.19%) |
Aug 26, 2013 | 54.71 | 54.87 | 54.30 | 54.60 | 807,163 | -0.11(-0.20%) |
Aug 23, 2013 | 54.41 | 54.76 | 53.99 | 54.71 | 1,379,432 | +0.50(+0.92%) |
Aug 22, 2013 | 53.89 | 54.39 | 53.50 | 54.21 | 864,287 | +0.39(+0.73%) |
Aug 21, 2013 | 54.32 | 54.89 | 53.56 | 53.82 | 1,172,649 | -0.54(-1.00%) |
Aug 20, 2013 | 53.22 | 54.73 | 53.14 | 54.36 | 1,484,467 | +1.24(+2.33%) |
Aug 19, 2013 | 53.56 | 53.61 | 53.00 | 53.12 | 1,405,528 | -0.45(-0.85%) |
Aug 16, 2013 | 54.83 | 54.98 | 53.57 | 53.58 | 1,011,013 | -1.48(-2.69%) |
Aug 15, 2013 | 54.96 | 55.40 | 54.60 | 55.06 | 1,392,574 | -0.58(-1.05%) |
Aug 14, 2013 | 55.06 | 55.85 | 54.91 | 55.64 | 1,030,957 | +0.39(+0.71%) |
Aug 13, 2013 | 55.72 | 55.72 | 54.90 | 55.25 | 1,272,715 | -0.55(-0.99%) |
Aug 12, 2013 | 55.82 | 56.01 | 55.37 | 55.80 | 1,455,519 | -0.27(-0.48%) |
Aug 09, 2013 | 55.78 | 56.56 | 55.52 | 56.07 | 1,538,966 | +0.22(+0.40%) |
Aug 08, 2013 | 55.80 | 56.01 | 55.50 | 55.85 | 541,290 | +0.23(+0.41%) |
Aug 07, 2013 | 55.91 | 56.13 | 55.39 | 55.62 | 785,038 | -0.09(-0.16%) |
Aug 06, 2013 | 55.70 | 56.35 | 54.85 | 55.70 | 635,362 | -0.24(-0.42%) |
Aug 05, 2013 | 55.90 | 56.47 | 55.58 | 55.94 | 447,164 | +0.05(+0.09%) |
Aug 02, 2013 | 56.22 | 56.85 | 55.50 | 55.89 | 973,485 | -0.56(-0.99%) |
Aug 01, 2013 | 56.80 | 57.07 | 56.05 | 56.45 | 1,266,298 | +0.06(+0.11%) |
Jul 31, 2013 | 56.97 | 57.15 | 55.70 | 56.39 | 1,499,760 | -0.35(-0.61%) |
Jul 30, 2013 | 57.48 | 57.63 | 56.33 | 56.74 | 900,485 | -0.31(-0.55%) |
Jul 29, 2013 | 58.05 | 58.05 | 56.95 | 57.05 | 1,147,655 | -0.74(-1.28%) |
Jul 26, 2013 | 57.66 | 57.95 | 57.25 | 57.79 | 790,216 | +0.01(+0.02%) |
Jul 25, 2013 | 57.93 | 58.52 | 57.46 | 57.78 | 1,879,977 | -0.45(-0.78%) |
Jul 24, 2013 | 59.45 | 59.50 | 57.64 | 58.23 | 2,054,969 | -1.24(-2.09%) |
Jul 23, 2013 | 59.28 | 59.61 | 58.99 | 59.47 | 1,118,327 | +0.24(+0.41%) |
Jul 22, 2013 | 58.86 | 59.32 | 58.56 | 59.23 | 847,108 | +0.18(+0.31%) |
Jul 19, 2013 | 58.62 | 59.06 | 58.41 | 59.05 | 889,757 | +0.43(+0.73%) |
Jul 18, 2013 | 57.97 | 58.68 | 57.84 | 58.62 | 586,986 | +0.72(+1.24%) |
Jul 17, 2013 | 58.29 | 58.29 | 57.74 | 57.91 | 1,340,470 | -0.02(-0.03%) |
Jul 16, 2013 | 58.27 | 58.32 | 57.84 | 57.93 | 1,109,261 | -0.39(-0.67%) |
Jul 15, 2013 | 57.98 | 58.47 | 57.34 | 58.32 | 1,415,024 | +0.06(+0.10%) |
Jul 12, 2013 | 58.22 | 58.33 | 57.70 | 58.26 | 820,824 | +0.04(+0.07%) |
Jul 11, 2013 | 57.32 | 58.28 | 57.27 | 58.22 | 1,707,330 | +1.56(+2.74%) |
Jul 10, 2013 | 56.92 | 56.97 | 56.42 | 56.66 | 1,371,198 | -0.26(-0.45%) |
Jul 09, 2013 | 56.55 | 57.24 | 56.49 | 56.92 | 1,226,740 | +0.43(+0.76%) |
Jul 08, 2013 | 56.27 | 56.90 | 56.23 | 56.49 | 1,715,451 | +0.20(+0.35%) |
Jul 05, 2013 | 56.26 | 56.59 | 55.03 | 56.29 | 1,616,972 | +0.14(+0.24%) |
Jul 03, 2013 | 55.28 | 56.47 | 54.95 | 56.15 | 937,157 | +0.47(+0.85%) |
Jul 02, 2013 | 54.69 | 55.72 | 54.26 | 55.68 | 1,998,080 | +1.02(+1.87%) |
Jul 01, 2013 | 55.07 | 55.27 | 54.49 | 54.66 | 983,510 | -0.20(-0.36%) |
Jun 28, 2013 | 55.02 | 55.31 | 54.35 | 54.86 | 1,077,636 | -0.35(-0.64%) |
Jun 27, 2013 | 54.13 | 55.32 | 54.09 | 55.21 | 1,359,832 | +1.52(+2.84%) |
Jun 26, 2013 | 53.69 | 54.33 | 53.66 | 53.69 | 1,492,740 | +0.62(+1.17%) |
Jun 25, 2013 | 53.16 | 53.48 | 52.54 | 53.07 | 1,672,414 | +0.50(+0.94%) |
Jun 24, 2013 | 52.31 | 53.78 | 51.43 | 52.57 | 1,740,125 | -0.22(-0.41%) |
Jun 21, 2013 | 52.77 | 53.57 | 52.09 | 52.79 | 2,196,899 | +0.51(+0.98%) |
Jun 20, 2013 | 54.53 | 54.58 | 51.85 | 52.28 | 1,863,916 | -2.91(-5.28%) |
Jun 19, 2013 | 56.77 | 56.89 | 54.96 | 55.19 | 2,124,642 | -1.65(-2.90%) |
Jun 18, 2013 | 56.71 | 57.13 | 56.52 | 56.84 | 1,337,008 | +0.09(+0.16%) |
Jun 17, 2013 | 56.83 | 57.49 | 56.34 | 56.74 | 2,041,549 | +0.13(+0.23%) |
Jun 14, 2013 | 55.54 | 57.00 | 55.40 | 56.61 | 1,790,561 | +1.05(+1.88%) |
Jun 13, 2013 | 54.28 | 55.75 | 53.96 | 55.57 | 1,634,710 | +1.65(+3.06%) |
Jun 12, 2013 | 53.92 | 54.01 | 53.45 | 53.92 | 2,531,020 | +0.21(+0.39%) |
Jun 11, 2013 | 53.96 | 54.30 | 53.01 | 53.71 | 1,619,287 | -0.75(-1.38%) |
Jun 10, 2013 | 54.09 | 54.46 | 53.40 | 54.46 | 1,044,125 | +0.60(+1.12%) |
Jun 07, 2013 | 54.40 | 54.54 | 53.03 | 53.86 | 716,666 | -0.12(-0.22%) |
Jun 06, 2013 | 52.96 | 54.01 | 52.78 | 53.97 | 783,280 | +0.96(+1.81%) |
Jun 05, 2013 | 53.48 | 53.63 | 52.65 | 53.01 | 1,027,318 | -0.36(-0.67%) |
Jun 04, 2013 | 53.75 | 54.07 | 53.24 | 53.37 | 1,073,734 | -0.37(-0.68%) |
Jun 03, 2013 | 54.03 | 54.38 | 53.30 | 53.74 | 1,213,793 | -0.16(-0.30%) |
May 31, 2013 | 54.48 | 54.87 | 53.90 | 53.90 | 1,309,475 | -0.77(-1.41%) |
May 30, 2013 | 55.48 | 55.89 | 54.59 | 54.67 | 985,306 | -0.87(-1.56%) |
May 29, 2013 | 55.36 | 55.60 | 54.37 | 55.54 | 1,562,990 | -0.50(-0.90%) |
May 28, 2013 | 56.96 | 57.17 | 55.50 | 56.04 | 722,022 | -0.33(-0.59%) |
May 24, 2013 | 56.24 | 56.57 | 55.69 | 56.37 | 612,324 | -0.13(-0.23%) |
May 23, 2013 | 56.32 | 56.75 | 55.24 | 56.50 | 1,304,662 | -0.55(-0.97%) |
May 22, 2013 | 58.39 | 58.86 | 56.68 | 57.05 | 867,010 | -1.33(-2.27%) |
May 21, 2013 | 57.77 | 59.11 | 57.74 | 58.38 | 1,364,359 | +0.60(+1.04%) |
May 20, 2013 | 57.07 | 57.87 | 57.07 | 57.78 | 1,071,910 | +0.69(+1.20%) |
May 17, 2013 | 56.73 | 57.10 | 56.55 | 57.09 | 566,847 | +0.63(+1.11%) |
May 16, 2013 | 56.46 | 56.84 | 56.21 | 56.47 | 843,007 | -0.14(-0.24%) |
May 15, 2013 | 56.22 | 56.68 | 55.90 | 56.60 | 649,216 | +0.33(+0.58%) |
May 13, 2013 | 55.89 | 56.44 | 55.69 | 56.27 | 577,608 | +0.30(+0.53%) |
May 10, 2013 | 55.90 | 56.03 | 55.42 | 55.98 | 736,765 | +0.19(+0.33%) |
May 09, 2013 | 56.49 | 56.64 | 55.59 | 55.79 | 765,763 | -0.55(-0.98%) |
May 08, 2013 | 56.13 | 56.58 | 55.98 | 56.34 | 1,358,605 | +0.06(+0.10%) |
May 07, 2013 | 56.29 | 56.55 | 55.94 | 56.29 | 676,964 | -0.08(-0.14%) |
May 06, 2013 | 55.64 | 56.47 | 55.64 | 56.37 | 674,330 | +0.74(+1.33%) |
May 03, 2013 | 55.21 | 55.73 | 55.10 | 55.63 | 608,688 | +0.53(+0.96%) |
May 02, 2013 | 55.11 | 55.55 | 54.97 | 55.10 | 708,985 | +0.19(+0.35%) |
May 01, 2013 | 55.78 | 56.08 | 54.85 | 54.91 | 963,427 | -1.30(-2.30%) |
Apr 30, 2013 | 55.01 | 56.21 | 54.82 | 56.21 | 1,417,853 | +1.24(+2.25%) |
Apr 29, 2013 | 54.84 | 55.14 | 54.73 | 54.97 | 750,665 | +0.20(+0.36%) |
Apr 26, 2013 | 54.84 | 54.93 | 54.71 | 54.77 | 777,448 | -0.17(-0.30%) |
Apr 25, 2013 | 55.54 | 55.54 | 54.30 | 54.93 | 995,679 | -0.04(-0.08%) |
Apr 24, 2013 | 54.69 | 54.99 | 54.06 | 54.98 | 1,421,146 | +0.38(+0.70%) |
Apr 23, 2013 | 54.14 | 54.73 | 53.95 | 54.59 | 1,081,307 | +0.78(+1.45%) |
Apr 22, 2013 | 54.46 | 54.46 | 53.47 | 53.81 | 1,261,209 | -0.53(-0.98%) |
Apr 19, 2013 | 53.32 | 55.26 | 53.30 | 54.35 | 1,950,864 | +1.06(+1.99%) |
Apr 18, 2013 | 53.62 | 53.66 | 53.17 | 53.29 | 1,184,764 | -0.37(-0.68%) |
Apr 17, 2013 | 54.01 | 54.01 | 53.16 | 53.65 | 1,131,115 | -0.69(-1.28%) |
Apr 16, 2013 | 53.64 | 54.50 | 53.36 | 54.35 | 1,053,264 | +1.09(+2.05%) |
Apr 15, 2013 | 54.59 | 54.83 | 53.22 | 53.26 | 1,174,820 | -1.47(-2.68%) |
Apr 12, 2013 | 54.68 | 55.14 | 54.51 | 54.72 | 764,318 | -0.11(-0.20%) |
Apr 11, 2013 | 54.87 | 55.25 | 54.66 | 54.84 | 1,080,357 | +0.09(+0.16%) |
Apr 10, 2013 | 54.78 | 55.03 | 54.57 | 54.75 | 1,180,329 | +0.10(+0.18%) |
Apr 09, 2013 | 55.11 | 55.11 | 54.43 | 54.65 | 967,145 | -0.33(-0.61%) |
Apr 08, 2013 | 54.81 | 55.13 | 54.30 | 54.98 | 1,217,966 | +0.18(+0.33%) |
Apr 05, 2013 | 54.01 | 54.84 | 53.66 | 54.80 | 1,281,536 | +0.18(+0.33%) |
Apr 04, 2013 | 53.66 | 54.76 | 53.54 | 54.62 | 1,284,207 | +1.00(+1.86%) |
Apr 03, 2013 | 54.25 | 54.38 | 53.42 | 53.63 | 943,247 | -0.32(-0.60%) |
Apr 02, 2013 | 53.53 | 54.05 | 53.53 | 53.95 | 720,062 | +0.44(+0.82%) |
Apr 01, 2013 | 53.32 | 53.70 | 53.13 | 53.51 | 713,365 | +0.15(+0.28%) |
Mar 28, 2013 | 53.38 | 53.52 | 52.98 | 53.36 | 1,431,271 | -0.04(-0.07%) |
Mar 27, 2013 | 52.78 | 53.46 | 52.78 | 53.40 | 443,019 | +0.13(+0.24%) |
Mar 26, 2013 | 53.19 | 53.63 | 53.15 | 53.27 | 745,648 | +0.08(+0.15%) |
Mar 25, 2013 | 53.18 | 53.64 | 53.11 | 53.19 | 755,742 | +0.06(+0.10%) |
Mar 22, 2013 | 53.00 | 53.13 | 52.76 | 53.13 | 671,177 | +0.38(+0.71%) |
Mar 21, 2013 | 52.84 | 53.26 | 52.60 | 52.76 | 1,078,333 | -0.33(-0.62%) |
Mar 20, 2013 | 52.67 | 53.11 | 52.29 | 53.08 | 768,797 | +0.64(+1.22%) |
Mar 19, 2013 | 52.90 | 53.03 | 52.39 | 52.44 | 1,372,225 | -0.40(-0.76%) |
Mar 18, 2013 | 52.66 | 53.02 | 52.46 | 52.84 | 1,435,754 | -0.09(-0.16%) |
Mar 15, 2013 | 53.22 | 53.29 | 52.81 | 52.93 | 2,430,651 | -0.27(-0.51%) |
Mar 14, 2013 | 52.88 | 54.01 | 52.88 | 53.20 | 1,043,428 | +0.26(+0.49%) |
Mar 13, 2013 | 52.71 | 53.13 | 52.45 | 52.94 | 702,360 | +0.20(+0.39%) |
Mar 12, 2013 | 52.69 | 52.83 | 52.27 | 52.74 | 723,900 | +0.11(+0.21%) |
Mar 11, 2013 | 52.12 | 52.78 | 52.05 | 52.63 | 1,009,653 | +0.49(+0.95%) |
Mar 08, 2013 | 51.93 | 52.35 | 51.59 | 52.13 | 950,630 | +0.28(+0.54%) |
Mar 07, 2013 | 51.69 | 52.03 | 51.50 | 51.85 | 1,099,476 | +0.08(+0.15%) |
Mar 06, 2013 | 51.24 | 51.85 | 50.92 | 51.77 | 958,108 | +0.58(+1.13%) |
Mar 05, 2013 | 51.26 | 51.43 | 50.93 | 51.19 | 1,128,035 | +0.10(+0.19%) |
Mar 04, 2013 | 50.93 | 51.24 | 50.76 | 51.09 | 1,118,471 | +0.06(+0.12%) |
Mar 01, 2013 | 50.21 | 51.03 | 50.05 | 51.03 | 1,521,111 | +0.65(+1.29%) |
Feb 28, 2013 | 50.11 | 50.66 | 50.05 | 50.38 | 1,856,875 | +0.19(+0.38%) |
Feb 27, 2013 | 49.80 | 50.34 | 49.58 | 50.19 | 1,113,689 | +0.40(+0.79%) |
Feb 26, 2013 | 49.72 | 50.07 | 49.32 | 49.80 | 967,760 | +0.33(+0.67%) |
Feb 25, 2013 | 50.50 | 50.64 | 49.46 | 49.47 | 867,044 | -0.93(-1.85%) |
Feb 22, 2013 | 50.38 | 50.63 | 50.20 | 50.40 | 619,261 | +0.34(+0.68%) |
Feb 21, 2013 | 50.77 | 51.12 | 49.99 | 50.06 | 839,858 | -0.66(-1.30%) |
Feb 20, 2013 | 51.40 | 51.71 | 50.68 | 50.72 | 1,031,842 | -0.82(-1.59%) |
Feb 19, 2013 | 51.37 | 51.55 | 51.23 | 51.54 | 1,011,075 | +0.49(+0.96%) |
Feb 15, 2013 | 50.68 | 51.05 | 50.43 | 51.05 | 770,609 | +0.34(+0.67%) |
Feb 14, 2013 | 50.94 | 51.05 | 50.58 | 50.71 | 598,918 | -0.38(-0.74%) |
Feb 13, 2013 | 51.11 | 51.21 | 50.90 | 51.09 | 844,580 | -0.02(-0.04%) |
Feb 12, 2013 | 50.49 | 51.20 | 50.45 | 51.11 | 1,144,060 | +0.62(+1.22%) |
Feb 11, 2013 | 50.54 | 50.79 | 50.22 | 50.49 | 1,043,681 | -0.06(-0.12%) |
Feb 08, 2013 | 50.14 | 50.58 | 49.97 | 50.55 | 480,880 | +0.54(+1.07%) |
Feb 07, 2013 | 50.12 | 50.22 | 49.69 | 50.01 | 837,503 | -0.02(-0.05%) |
Feb 06, 2013 | 49.81 | 50.24 | 49.74 | 50.04 | 1,430,089 | +0.19(+0.37%) |
Feb 04, 2013 | 49.65 | 49.96 | 49.53 | 49.85 | 1,014,618 | +0.01(+0.02%) |
Feb 01, 2013 | 49.94 | 50.20 | 49.53 | 49.84 | 1,274,041 | +0.22(+0.45%) |
Jan 31, 2013 | 49.38 | 50.11 | 48.70 | 49.62 | 1,346,776 | +0.04(+0.07%) |
Jan 30, 2013 | 50.64 | 50.64 | 49.38 | 49.58 | 1,331,563 | -0.93(-1.83%) |
Jan 29, 2013 | 50.23 | 50.53 | 50.08 | 50.51 | 794,899 | +0.19(+0.37%) |
Jan 28, 2013 | 50.49 | 50.49 | 49.72 | 50.32 | 867,504 | +0.05(+0.10%) |
Jan 25, 2013 | 49.90 | 50.29 | 49.58 | 50.27 | 669,544 | +0.43(+0.85%) |
Jan 24, 2013 | 49.51 | 49.90 | 49.35 | 49.85 | 1,184,334 | +0.25(+0.51%) |
Jan 23, 2013 | 49.65 | 49.84 | 49.53 | 49.59 | 586,219 | -0.19(-0.37%) |
Jan 22, 2013 | 49.42 | 50.23 | 48.63 | 49.78 | 1,441,854 | +0.25(+0.51%) |
Jan 18, 2013 | 49.04 | 49.56 | 48.88 | 49.53 | 1,004,854 | +0.56(+1.15%) |
Jan 17, 2013 | 49.06 | 49.20 | 48.92 | 48.97 | 695,884 | -0.01(-0.01%) |
Jan 16, 2013 | 48.64 | 49.01 | 48.56 | 48.97 | 525,176 | -0.01(-0.01%) |
Jan 15, 2013 | 47.95 | 49.06 | 47.95 | 48.98 | 724,309 | +0.32(+0.66%) |
Jan 14, 2013 | 48.79 | 48.86 | 48.50 | 48.66 | 1,242,117 | -0.19(-0.38%) |
Jan 11, 2013 | 48.79 | 48.93 | 48.65 | 48.84 | 660,151 | +0.04(+0.08%) |
Jan 10, 2013 | 48.84 | 49.05 | 48.50 | 48.80 | 1,281,128 | +0.07(+0.14%) |
Jan 09, 2013 | 48.64 | 48.95 | 48.64 | 48.74 | 1,207,124 | +0.20(+0.42%) |
Jan 08, 2013 | 48.82 | 48.91 | 48.36 | 48.53 | 1,038,494 | -0.22(-0.46%) |
Jan 07, 2013 | 48.24 | 48.82 | 48.17 | 48.76 | 710,904 | +0.31(+0.64%) |
Jan 04, 2013 | 48.29 | 48.64 | 48.16 | 48.45 | 566,618 | +0.20(+0.41%) |
Jan 03, 2013 | 48.35 | 48.85 | 48.13 | 48.25 | 814,179 | -0.17(-0.34%) |
Jan 02, 2013 | 48.21 | 48.42 | 47.74 | 48.42 | 1,244,202 | +1.15(+2.44%) |
Dec 31, 2012 | 46.61 | 47.37 | 46.45 | 47.26 | 743,860 | +0.57(+1.23%) |
Dec 28, 2012 | 46.79 | 47.19 | 46.32 | 46.69 | 522,049 | -0.30(-0.63%) |
Dec 27, 2012 | 46.89 | 47.11 | 46.38 | 46.98 | 614,984 | +0.18(+0.38%) |
Dec 26, 2012 | 47.36 | 47.36 | 46.50 | 46.81 | 931,259 | -0.52(-1.09%) |
Dec 24, 2012 | 47.10 | 47.50 | 46.69 | 47.32 | 319,709 | +0.23(+0.50%) |
Dec 21, 2012 | 46.95 | 47.48 | 46.89 | 47.09 | 2,458,784 | -0.65(-1.35%) |
Dec 20, 2012 | 47.09 | 47.75 | 47.08 | 47.73 | 1,166,073 | +0.55(+1.16%) |
Dec 19, 2012 | 47.25 | 47.51 | 47.12 | 47.19 | 813,379 | -0.28(-0.58%) |
Dec 18, 2012 | 47.11 | 47.48 | 46.95 | 47.46 | 804,360 | +0.49(+1.05%) |
Dec 17, 2012 | 46.79 | 46.98 | 46.51 | 46.97 | 1,102,861 | +0.22(+0.46%) |
Dec 14, 2012 | 46.40 | 46.86 | 46.38 | 46.76 | 818,304 | +0.31(+0.67%) |
Dec 13, 2012 | 46.59 | 46.87 | 46.34 | 46.44 | 1,118,908 | -0.19(-0.41%) |
Dec 12, 2012 | 46.91 | 46.98 | 46.42 | 46.63 | 1,116,555 | -0.22(-0.47%) |
Dec 11, 2012 | 46.84 | 47.00 | 46.69 | 46.85 | 757,730 | +0.15(+0.32%) |
Dec 10, 2012 | 46.93 | 47.08 | 46.42 | 46.71 | 1,102,691 | -0.15(-0.33%) |
Dec 07, 2012 | 46.78 | 46.95 | 46.26 | 46.86 | 1,321,493 | +0.31(+0.67%) |
Dec 06, 2012 | 46.17 | 46.62 | 46.14 | 46.55 | 1,021,523 | +0.39(+0.85%) |
Dec 05, 2012 | 46.56 | 46.69 | 46.01 | 46.15 | 1,423,553 | -0.37(-0.79%) |
Dec 04, 2012 | 46.68 | 46.93 | 46.39 | 46.52 | 1,396,887 | +0.19(+0.41%) |
Nov 30, 2012 | 45.63 | 46.41 | 45.62 | 46.33 | 1,570,135 | +0.61(+1.34%) |
Nov 29, 2012 | 45.99 | 46.30 | 45.55 | 45.72 | 1,625,822 | -0.18(-0.40%) |
Nov 28, 2012 | 45.23 | 46.04 | 45.06 | 45.90 | 847,080 | +0.30(+0.66%) |
Nov 27, 2012 | 45.31 | 45.77 | 44.75 | 45.60 | 1,176,701 | -0.09(-0.20%) |
Nov 26, 2012 | 45.18 | 46.26 | 45.18 | 45.69 | 1,233,624 | +0.26(+0.58%) |
Nov 23, 2012 | 45.26 | 45.71 | 45.01 | 45.43 | 314,123 | +0.42(+0.94%) |
Nov 21, 2012 | 45.07 | 45.48 | 44.64 | 45.00 | 1,263,147 | -0.01(-0.03%) |
Nov 20, 2012 | 44.55 | 45.02 | 44.25 | 45.02 | 1,233,782 | +0.25(+0.56%) |
Nov 19, 2012 | 44.47 | 44.97 | 44.13 | 44.76 | 1,247,219 | +0.90(+2.05%) |
Nov 16, 2012 | 44.10 | 44.37 | 43.54 | 43.87 | 1,106,110 | -0.10(-0.22%) |
Nov 15, 2012 | 43.93 | 44.48 | 43.47 | 43.97 | 1,068,406 | +0.03(+0.07%) |
Nov 14, 2012 | 45.85 | 45.85 | 43.75 | 43.93 | 1,858,013 | -1.74(-3.81%) |
Nov 13, 2012 | 45.49 | 45.81 | 45.00 | 45.67 | 2,813,352 | -0.07(-0.16%) |
Nov 12, 2012 | 45.53 | 45.95 | 45.15 | 45.75 | 1,655,589 | +0.65(+1.44%) |
Nov 09, 2012 | 45.40 | 45.57 | 44.96 | 45.10 | 1,168,646 | -0.41(-0.90%) |
Nov 08, 2012 | 46.17 | 46.26 | 45.48 | 45.51 | 1,145,504 | -1.03(-2.21%) |
Nov 07, 2012 | 46.85 | 47.09 | 46.10 | 46.53 | 1,252,708 | -0.74(-1.56%) |
Nov 06, 2012 | 47.02 | 47.36 | 46.85 | 47.27 | 921,879 | +0.29(+0.61%) |
Nov 05, 2012 | 47.49 | 47.82 | 46.76 | 46.98 | 887,856 | -0.63(-1.32%) |
Nov 02, 2012 | 47.08 | 47.94 | 47.01 | 47.61 | 1,445,242 | +0.83(+1.77%) |
Nov 01, 2012 | 46.33 | 47.22 | 45.88 | 46.78 | 1,075,734 | +0.50(+1.08%) |
Oct 31, 2012 | 46.41 | 46.95 | 45.69 | 46.28 | 1,321,032 | -0.06(-0.13%) |
Oct 26, 2012 | 46.63 | 46.34 | 46.34 | 46.34 | 856,915 | -0.38(-0.80%) |
Oct 25, 2012 | 48.51 | 48.51 | 46.06 | 46.72 | 1,539,732 | -0.92(-1.92%) |
Oct 24, 2012 | 47.91 | 48.05 | 47.44 | 47.64 | 695,284 | -0.18(-0.37%) |
Oct 23, 2012 | 47.46 | 47.94 | 47.09 | 47.81 | 918,328 | -0.47(-0.97%) |
Oct 19, 2012 | 48.80 | 49.10 | 48.17 | 48.28 | 789,387 | -0.65(-1.33%) |
Oct 18, 2012 | 48.34 | 49.07 | 48.23 | 48.93 | 575,329 | +0.71(+1.47%) |
Oct 17, 2012 | 48.16 | 48.50 | 47.42 | 48.23 | 1,491,054 | -0.09(-0.18%) |
Oct 16, 2012 | 48.54 | 48.88 | 48.05 | 48.31 | 602,400 | -0.20(-0.41%) |
Oct 15, 2012 | 48.05 | 48.73 | 47.74 | 48.51 | 564,823 | +0.46(+0.96%) |
Oct 12, 2012 | 48.56 | 48.72 | 47.97 | 48.05 | 903,901 | -0.55(-1.13%) |
Oct 11, 2012 | 48.40 | 48.76 | 48.24 | 48.59 | 1,020,246 | +0.59(+1.23%) |
Oct 10, 2012 | 47.95 | 48.13 | 47.47 | 48.00 | 507,753 | +0.20(+0.41%) |
Oct 09, 2012 | 48.09 | 48.52 | 47.79 | 47.81 | 685,163 | -0.22(-0.45%) |
Oct 08, 2012 | 48.00 | 48.14 | 47.69 | 48.02 | 652,300 | -0.22(-0.45%) |
Oct 05, 2012 | 48.34 | 48.40 | 47.94 | 48.24 | 1,342,033 | -0.02(-0.05%) |
Oct 04, 2012 | 48.97 | 48.98 | 47.98 | 48.26 | 1,425,927 | -0.38(-0.78%) |
Oct 03, 2012 | 48.98 | 49.30 | 48.58 | 48.64 | 1,304,478 | -0.30(-0.62%) |
Oct 02, 2012 | 48.83 | 49.04 | 48.30 | 48.94 | 695,473 | +0.47(+0.98%) |
Oct 01, 2012 | 49.40 | 49.40 | 47.91 | 48.47 | 1,361,731 | -0.74(-1.51%) |
Sep 28, 2012 | 49.15 | 49.38 | 48.73 | 49.21 | 1,295,575 | -0.24(-0.48%) |
Sep 27, 2012 | 49.01 | 49.92 | 48.80 | 49.45 | 1,110,567 | +0.72(+1.48%) |
Sep 26, 2012 | 49.46 | 49.66 | 48.70 | 48.74 | 1,293,402 | -0.49(-1.00%) |
Sep 25, 2012 | 49.71 | 50.07 | 49.16 | 49.23 | 1,409,160 | -0.50(-1.01%) |
Sep 24, 2012 | 49.55 | 50.35 | 49.49 | 49.73 | 1,266,055 | -0.23(-0.47%) |
Sep 21, 2012 | 49.96 | 50.20 | 49.56 | 49.96 | 1,710,888 | +0.30(+0.60%) |
Sep 20, 2012 | 50.00 | 50.01 | 49.17 | 49.66 | 1,329,433 | -0.59(-1.17%) |
Sep 19, 2012 | 50.59 | 50.70 | 49.97 | 50.25 | 768,940 | -0.35(-0.69%) |
Sep 18, 2012 | 51.25 | 51.41 | 50.54 | 50.60 | 991,575 | -0.81(-1.58%) |
Sep 17, 2012 | 52.03 | 52.54 | 51.40 | 51.41 | 897,179 | -0.75(-1.44%) |
Sep 14, 2012 | 51.50 | 52.43 | 51.48 | 52.17 | 880,114 | +0.94(+1.84%) |
Sep 13, 2012 | 50.42 | 51.44 | 50.32 | 51.22 | 536,024 | +0.81(+1.62%) |
Sep 12, 2012 | 50.24 | 50.64 | 49.94 | 50.41 | 620,765 | +0.36(+0.71%) |
Sep 11, 2012 | 50.05 | 50.28 | 49.46 | 50.05 | 821,697 | -0.06(-0.12%) |
Sep 10, 2012 | 50.18 | 50.48 | 49.74 | 50.12 | 986,025 | -0.37(-0.73%) |
Sep 07, 2012 | 50.08 | 50.77 | 50.08 | 50.48 | 861,178 | +0.25(+0.49%) |
Sep 06, 2012 | 50.21 | 50.54 | 50.04 | 50.24 | 1,527,100 | +0.44(+0.87%) |
Sep 05, 2012 | 50.16 | 50.24 | 49.59 | 49.80 | 867,948 | -0.39(-0.78%) |