Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.97 | 43.08 | 42.02 | 42.22 | 895,711 | -0.51(-1.20%) |
Sep 27, 2013 | 42.49 | 42.84 | 42.34 | 42.73 | 539,157 | -0.07(-0.17%) |
Sep 26, 2013 | 43.70 | 43.79 | 42.54 | 42.81 | 481,406 | -0.77(-1.77%) |
Sep 25, 2013 | 43.73 | 43.75 | 43.01 | 43.58 | 887,407 | -0.30(-0.69%) |
Sep 24, 2013 | 43.33 | 44.14 | 42.95 | 43.88 | 641,430 | +0.69(+1.59%) |
Sep 23, 2013 | 43.63 | 43.63 | 42.56 | 43.19 | 700,038 | +0.20(+0.47%) |
Sep 20, 2013 | 44.10 | 44.13 | 42.94 | 42.99 | 310,935 | -0.75(-1.72%) |
Sep 19, 2013 | 43.98 | 44.17 | 43.05 | 43.74 | 397,104 | -0.32(-0.73%) |
Sep 18, 2013 | 41.55 | 44.33 | 41.46 | 44.06 | 742,720 | +2.81(+6.80%) |
Sep 17, 2013 | 41.61 | 42.04 | 41.04 | 41.26 | 639,239 | -0.02(-0.04%) |
Sep 16, 2013 | 41.13 | 41.49 | 40.98 | 41.27 | 899,206 | +0.93(+2.30%) |
Sep 13, 2013 | 39.97 | 40.37 | 39.79 | 40.35 | 423,609 | +0.42(+1.06%) |
Sep 12, 2013 | 39.79 | 40.04 | 39.43 | 39.93 | 637,831 | +0.41(+1.04%) |
Sep 11, 2013 | 39.95 | 39.95 | 39.24 | 39.51 | 493,028 | -0.73(-1.82%) |
Sep 10, 2013 | 39.83 | 40.27 | 39.77 | 40.25 | 477,343 | +0.50(+1.27%) |
Sep 09, 2013 | 39.31 | 39.79 | 39.06 | 39.74 | 691,550 | +0.07(+0.19%) |
Sep 06, 2013 | 39.63 | 39.86 | 39.08 | 39.67 | 565,492 | +0.85(+2.20%) |
Sep 05, 2013 | 37.63 | 38.94 | 37.57 | 38.82 | 428,544 | +1.46(+3.90%) |
Sep 04, 2013 | 37.51 | 37.72 | 37.14 | 37.36 | 482,606 | -0.29(-0.78%) |
Sep 03, 2013 | 37.80 | 38.08 | 37.52 | 37.65 | 514,885 | -0.04(-0.10%) |
Aug 30, 2013 | 37.67 | 37.95 | 37.17 | 37.69 | 596,168 | +0.27(+0.71%) |
Aug 29, 2013 | 36.85 | 37.61 | 36.74 | 37.42 | 662,583 | +0.40(+1.09%) |
Aug 28, 2013 | 36.23 | 37.16 | 35.87 | 37.02 | 783,110 | +0.86(+2.38%) |
Aug 27, 2013 | 35.67 | 36.35 | 35.61 | 36.16 | 637,629 | +0.08(+0.23%) |
Aug 26, 2013 | 37.46 | 37.46 | 35.97 | 36.07 | 302,801 | -1.27(-3.39%) |
Aug 23, 2013 | 36.31 | 37.39 | 36.15 | 37.34 | 456,008 | +1.58(+4.41%) |
Aug 22, 2013 | 35.97 | 36.20 | 35.50 | 35.76 | 578,567 | -0.14(-0.38%) |
Aug 21, 2013 | 35.83 | 36.34 | 35.57 | 35.90 | 453,475 | -0.50(-1.36%) |
Aug 20, 2013 | 36.56 | 37.05 | 36.22 | 36.39 | 403,990 | -0.01(-0.03%) |
Aug 19, 2013 | 37.31 | 37.49 | 36.34 | 36.40 | 765,649 | -1.20(-3.20%) |
Aug 16, 2013 | 38.27 | 38.46 | 37.49 | 37.61 | 585,777 | -0.82(-2.13%) |
Aug 15, 2013 | 38.61 | 38.77 | 38.06 | 38.42 | 468,431 | -1.00(-2.54%) |
Aug 14, 2013 | 40.29 | 40.65 | 39.28 | 39.42 | 651,611 | -0.84(-2.10%) |
Aug 13, 2013 | 40.13 | 40.33 | 39.80 | 40.27 | 770,970 | +0.07(+0.18%) |
Aug 12, 2013 | 41.22 | 41.36 | 39.95 | 40.19 | 451,161 | -0.53(-1.31%) |
Aug 09, 2013 | 40.12 | 41.06 | 39.77 | 40.72 | 982,948 | +1.26(+3.18%) |
Aug 08, 2013 | 39.44 | 39.83 | 38.98 | 39.47 | 482,214 | +0.38(+0.96%) |
Aug 07, 2013 | 38.99 | 39.71 | 38.91 | 39.09 | 703,932 | -0.28(-0.72%) |
Aug 06, 2013 | 40.02 | 40.08 | 39.25 | 39.38 | 1,054,614 | -0.56(-1.40%) |
Aug 05, 2013 | 40.27 | 40.29 | 39.81 | 39.94 | 555,751 | -0.61(-1.49%) |
Aug 02, 2013 | 40.70 | 41.05 | 40.27 | 40.54 | 644,783 | -0.10(-0.25%) |
Aug 01, 2013 | 41.14 | 41.36 | 40.25 | 40.64 | 902,913 | -0.28(-0.69%) |
Jul 31, 2013 | 40.90 | 41.29 | 40.67 | 40.93 | 1,041,255 | -0.24(-0.58%) |
Jul 30, 2013 | 41.68 | 41.77 | 41.12 | 41.16 | 576,692 | -0.49(-1.17%) |
Jul 29, 2013 | 42.09 | 42.11 | 41.48 | 41.65 | 2,339,372 | -0.33(-0.79%) |
Jul 26, 2013 | 42.48 | 42.53 | 41.43 | 41.98 | 3,868,624 | -0.57(-1.34%) |
Jul 25, 2013 | 42.35 | 42.69 | 42.02 | 42.55 | 2,124,833 | -0.24(-0.56%) |
Jul 24, 2013 | 43.66 | 43.67 | 42.53 | 42.79 | 537,230 | -0.46(-1.06%) |
Jul 23, 2013 | 43.02 | 43.50 | 42.94 | 43.25 | 927,630 | +0.45(+1.05%) |
Jul 22, 2013 | 41.66 | 42.89 | 42.01 | 42.80 | 501,536 | +0.79(+1.88%) |
Jul 19, 2013 | 42.05 | 42.39 | 41.87 | 42.01 | 369,580 | -0.35(-0.82%) |
Jul 18, 2013 | 42.55 | 43.10 | 42.31 | 42.36 | 306,797 | -0.49(-1.13%) |
Jul 17, 2013 | 42.69 | 43.18 | 42.60 | 42.84 | 538,075 | +0.47(+1.10%) |
Jul 16, 2013 | 42.35 | 42.53 | 41.91 | 42.38 | 636,284 | -0.07(-0.17%) |
Jul 15, 2013 | 41.03 | 42.50 | 40.90 | 42.45 | 711,197 | +1.33(+3.24%) |
Jul 12, 2013 | 40.76 | 41.15 | 40.69 | 41.12 | 1,138,111 | +0.01(+0.02%) |
Jul 11, 2013 | 40.95 | 41.14 | 40.19 | 41.11 | 480,926 | +0.87(+2.17%) |
Jul 10, 2013 | 39.69 | 40.64 | 39.69 | 40.24 | 483,560 | +0.62(+1.57%) |
Jul 09, 2013 | 39.91 | 39.65 | 39.49 | 39.61 | 150,299 | +0.02(+0.05%) |
Jul 08, 2013 | 39.17 | 40.19 | 39.17 | 39.60 | 415,998 | +0.46(+1.17%) |
Jul 05, 2013 | 39.45 | 39.51 | 38.28 | 39.14 | 605,114 | -0.65(-1.64%) |
Jul 03, 2013 | 38.91 | 40.19 | 38.42 | 39.79 | 525,150 | -0.26(-0.64%) |
Jul 02, 2013 | 40.52 | 41.02 | 39.54 | 40.05 | 854,319 | -1.10(-2.68%) |
Jul 01, 2013 | 41.52 | 41.61 | 40.61 | 41.15 | 515,535 | -0.56(-1.34%) |
Jun 28, 2013 | 40.93 | 42.12 | 40.84 | 41.71 | 773,533 | -0.41(-0.98%) |
Jun 27, 2013 | 41.68 | 42.24 | 41.51 | 42.12 | 753,590 | +0.59(+1.41%) |
Jun 26, 2013 | 39.88 | 41.76 | 39.81 | 41.53 | 1,127,826 | +1.83(+4.60%) |
Jun 25, 2013 | 38.74 | 39.98 | 38.58 | 39.71 | 516,762 | +1.07(+2.78%) |
Jun 24, 2013 | 38.61 | 39.23 | 38.05 | 38.63 | 373,133 | -0.69(-1.75%) |
Jun 21, 2013 | 39.54 | 39.58 | 38.41 | 39.32 | 573,742 | -0.16(-0.39%) |
Jun 20, 2013 | 39.88 | 40.01 | 38.84 | 39.48 | 1,070,019 | -1.33(-3.26%) |
Jun 19, 2013 | 41.98 | 42.68 | 40.71 | 40.81 | 498,688 | -1.09(-2.61%) |
Jun 18, 2013 | 42.59 | 42.67 | 41.66 | 41.90 | 466,309 | -0.61(-1.42%) |
Jun 17, 2013 | 43.09 | 43.22 | 42.17 | 42.50 | 352,435 | -0.50(-1.15%) |
Jun 14, 2013 | 43.35 | 43.53 | 42.78 | 43.00 | 338,092 | -0.05(-0.11%) |
Jun 13, 2013 | 43.38 | 43.89 | 42.70 | 43.05 | 443,245 | -0.26(-0.59%) |
Jun 12, 2013 | 44.57 | 44.57 | 42.99 | 43.30 | 643,751 | -0.75(-1.71%) |
Jun 11, 2013 | 43.66 | 44.56 | 42.88 | 44.05 | 478,715 | -0.89(-1.98%) |
Jun 10, 2013 | 45.38 | 45.50 | 44.54 | 44.94 | 472,277 | -0.68(-1.49%) |
Jun 07, 2013 | 45.39 | 46.50 | 45.38 | 45.62 | 496,909 | +0.26(+0.57%) |
Jun 06, 2013 | 44.72 | 45.39 | 44.44 | 45.37 | 458,866 | +0.63(+1.42%) |
Jun 05, 2013 | 44.88 | 44.98 | 44.04 | 44.73 | 496,555 | -0.09(-0.20%) |
Jun 04, 2013 | 45.06 | 45.35 | 44.40 | 44.83 | 302,366 | -0.23(-0.51%) |
Jun 03, 2013 | 45.14 | 45.45 | 44.66 | 45.05 | 537,511 | -0.05(-0.10%) |
May 31, 2013 | 46.46 | 46.54 | 44.86 | 45.10 | 899,086 | -2.15(-4.54%) |
May 30, 2013 | 47.33 | 47.77 | 46.80 | 47.25 | 562,277 | -0.18(-0.39%) |
May 29, 2013 | 48.68 | 48.94 | 47.21 | 47.43 | 961,515 | -1.97(-3.99%) |
May 28, 2013 | 49.68 | 50.18 | 49.34 | 49.40 | 440,870 | -0.50(-1.01%) |
May 24, 2013 | 49.64 | 50.12 | 48.10 | 49.91 | 748,326 | -0.14(-0.27%) |
May 23, 2013 | 50.44 | 50.44 | 49.50 | 50.05 | 761,711 | -0.82(-1.61%) |
May 22, 2013 | 52.22 | 52.31 | 50.73 | 50.86 | 370,568 | -1.26(-2.41%) |
May 21, 2013 | 52.17 | 52.28 | 51.61 | 52.12 | 420,734 | -0.02(-0.04%) |
May 20, 2013 | 51.21 | 52.57 | 51.20 | 52.14 | 336,617 | +1.16(+2.27%) |
May 17, 2013 | 50.69 | 51.27 | 50.53 | 50.98 | 389,313 | +0.39(+0.78%) |
May 16, 2013 | 51.73 | 51.99 | 50.39 | 50.59 | 469,401 | -1.45(-2.79%) |
May 15, 2013 | 51.16 | 52.05 | 51.16 | 52.04 | 387,098 | +1.50(+2.98%) |
May 13, 2013 | 50.47 | 50.72 | 50.13 | 50.53 | 226,478 | +0.16(+0.31%) |
May 10, 2013 | 51.16 | 51.31 | 50.29 | 50.38 | 1,085,477 | -1.06(-2.07%) |
May 09, 2013 | 51.63 | 52.16 | 51.26 | 51.44 | 461,317 | -0.43(-0.83%) |
May 08, 2013 | 51.47 | 52.34 | 51.41 | 51.87 | 318,298 | +0.15(+0.28%) |
May 07, 2013 | 50.98 | 51.94 | 50.82 | 51.72 | 299,482 | +0.61(+1.18%) |
May 06, 2013 | 51.20 | 51.38 | 50.48 | 51.12 | 474,372 | -0.13(-0.25%) |
May 03, 2013 | 50.80 | 51.60 | 50.27 | 51.25 | 272,667 | +0.97(+1.93%) |
May 02, 2013 | 50.89 | 51.06 | 49.99 | 50.27 | 655,809 | -0.26(-0.51%) |
May 01, 2013 | 51.01 | 51.01 | 50.38 | 50.53 | 248,482 | -0.44(-0.86%) |
Apr 30, 2013 | 50.07 | 50.97 | 49.09 | 50.97 | 730,448 | +0.25(+0.49%) |
Apr 29, 2013 | 50.76 | 51.09 | 50.38 | 50.72 | 453,947 | +0.70(+1.39%) |
Apr 26, 2013 | 50.62 | 50.72 | 49.97 | 50.03 | 442,382 | -0.69(-1.36%) |
Apr 25, 2013 | 50.76 | 51.16 | 50.50 | 50.72 | 389,240 | +0.00(+0.00%) |
Apr 24, 2013 | 52.07 | 52.08 | 50.64 | 50.72 | 624,979 | -1.25(-2.40%) |
Apr 23, 2013 | 51.57 | 52.57 | 51.57 | 51.96 | 544,287 | +0.43(+0.84%) |
Apr 22, 2013 | 50.79 | 51.77 | 50.65 | 51.53 | 604,896 | +1.10(+2.18%) |
Apr 19, 2013 | 49.66 | 50.48 | 49.53 | 50.43 | 529,682 | +1.21(+2.46%) |
Apr 18, 2013 | 48.87 | 49.88 | 48.47 | 49.22 | 615,570 | +0.41(+0.85%) |
Apr 17, 2013 | 49.27 | 49.58 | 48.03 | 48.81 | 807,532 | -0.72(-1.46%) |
Apr 16, 2013 | 48.91 | 49.61 | 48.84 | 49.53 | 471,994 | +1.22(+2.53%) |
Apr 15, 2013 | 49.53 | 49.99 | 48.27 | 48.31 | 690,961 | -1.76(-3.52%) |
Apr 12, 2013 | 50.69 | 51.02 | 49.93 | 50.07 | 590,002 | -0.78(-1.53%) |
Apr 11, 2013 | 50.62 | 51.06 | 50.56 | 50.85 | 1,167,163 | +0.20(+0.40%) |
Apr 10, 2013 | 50.30 | 50.86 | 50.30 | 50.65 | 450,715 | +0.30(+0.60%) |
Apr 09, 2013 | 49.36 | 50.59 | 48.94 | 50.35 | 786,898 | +0.04(+0.07%) |
Apr 08, 2013 | 49.93 | 50.38 | 49.70 | 50.31 | 362,500 | +0.56(+1.12%) |
Apr 05, 2013 | 48.72 | 49.79 | 48.03 | 49.75 | 616,063 | +0.61(+1.25%) |
Apr 04, 2013 | 49.22 | 50.01 | 48.94 | 49.14 | 621,818 | +0.07(+0.15%) |
Apr 03, 2013 | 49.37 | 49.49 | 48.80 | 49.06 | 407,135 | -0.37(-0.74%) |
Apr 02, 2013 | 48.89 | 49.50 | 48.74 | 49.43 | 450,685 | +0.83(+1.70%) |
Apr 01, 2013 | 48.67 | 49.08 | 48.55 | 48.61 | 180,050 | -0.28(-0.56%) |
Mar 28, 2013 | 48.67 | 49.13 | 48.43 | 48.88 | 653,554 | -0.05(-0.11%) |
Mar 27, 2013 | 48.06 | 48.94 | 47.96 | 48.94 | 387,043 | +0.72(+1.50%) |
Mar 26, 2013 | 47.65 | 48.26 | 47.33 | 48.21 | 576,886 | +0.73(+1.55%) |
Mar 25, 2013 | 47.71 | 47.72 | 46.98 | 47.48 | 1,175,992 | -0.07(-0.15%) |
Mar 22, 2013 | 48.24 | 48.40 | 47.47 | 47.55 | 1,239,410 | -1.26(-2.58%) |
Mar 21, 2013 | 49.58 | 49.65 | 48.64 | 48.81 | 2,609,042 | -0.93(-1.86%) |
Mar 20, 2013 | 49.35 | 49.74 | 48.99 | 49.73 | 664,623 | +0.72(+1.46%) |
Mar 19, 2013 | 49.66 | 49.83 | 48.63 | 49.02 | 695,089 | -0.17(-0.35%) |
Mar 18, 2013 | 49.12 | 49.58 | 48.72 | 49.19 | 748,205 | +0.02(+0.04%) |
Mar 15, 2013 | 50.07 | 50.26 | 49.05 | 49.17 | 1,121,160 | -1.59(-3.13%) |
Mar 14, 2013 | 50.05 | 50.88 | 49.96 | 50.76 | 643,260 | +0.33(+0.65%) |
Mar 13, 2013 | 49.45 | 51.19 | 49.43 | 50.43 | 1,292,963 | +1.39(+2.84%) |
Mar 12, 2013 | 49.22 | 49.39 | 48.83 | 49.04 | 491,073 | -0.37(-0.74%) |
Mar 11, 2013 | 48.88 | 49.67 | 48.64 | 49.40 | 604,082 | +1.02(+2.10%) |
Mar 08, 2013 | 47.57 | 48.50 | 47.47 | 48.38 | 442,683 | +0.94(+1.99%) |
Mar 07, 2013 | 47.92 | 48.16 | 47.05 | 47.44 | 886,227 | -1.40(-2.87%) |
Mar 06, 2013 | 47.90 | 49.27 | 47.86 | 48.84 | 1,685,207 | +0.78(+1.62%) |
Mar 05, 2013 | 48.06 | 48.26 | 47.81 | 48.06 | 748,770 | +0.96(+2.05%) |
Mar 04, 2013 | 46.48 | 47.39 | 46.39 | 47.10 | 594,401 | +0.39(+0.82%) |
Mar 01, 2013 | 46.28 | 46.74 | 45.89 | 46.72 | 552,746 | +0.22(+0.47%) |
Feb 28, 2013 | 45.92 | 46.61 | 45.72 | 46.50 | 830,205 | +0.44(+0.96%) |
Feb 27, 2013 | 45.36 | 46.05 | 45.21 | 46.05 | 554,738 | +0.92(+2.03%) |
Feb 26, 2013 | 45.28 | 45.56 | 44.89 | 45.14 | 517,387 | -0.07(-0.16%) |
Feb 25, 2013 | 46.03 | 46.17 | 45.16 | 45.21 | 443,804 | +0.13(+0.29%) |
Feb 22, 2013 | 45.56 | 45.57 | 44.55 | 45.08 | 473,506 | -0.64(-1.40%) |
Feb 21, 2013 | 46.31 | 46.39 | 45.21 | 45.72 | 883,165 | -0.52(-1.13%) |
Feb 20, 2013 | 46.29 | 46.89 | 45.58 | 46.25 | 1,259,877 | +0.06(+0.14%) |
Feb 19, 2013 | 45.61 | 46.39 | 45.47 | 46.18 | 677,537 | +1.66(+3.73%) |
Feb 15, 2013 | 44.62 | 44.75 | 44.36 | 44.52 | 345,432 | +0.16(+0.35%) |
Feb 14, 2013 | 44.02 | 44.90 | 44.00 | 44.37 | 186,432 | -0.54(-1.21%) |
Feb 13, 2013 | 44.19 | 44.95 | 44.17 | 44.91 | 259,289 | +0.78(+1.77%) |
Feb 12, 2013 | 44.15 | 44.33 | 43.89 | 44.13 | 205,932 | -0.27(-0.60%) |
Feb 11, 2013 | 44.48 | 44.94 | 44.22 | 44.39 | 179,364 | +0.10(+0.23%) |
Feb 08, 2013 | 44.52 | 44.66 | 44.14 | 44.29 | 326,839 | +0.00(+0.00%) |
Feb 07, 2013 | 44.46 | 44.60 | 43.61 | 44.29 | 532,248 | +0.77(+1.77%) |
Feb 06, 2013 | 43.77 | 43.88 | 43.39 | 43.52 | 228,987 | -0.13(-0.29%) |
Feb 04, 2013 | 43.80 | 43.94 | 43.14 | 43.65 | 508,311 | -0.10(-0.23%) |
Feb 01, 2013 | 43.79 | 43.90 | 43.54 | 43.75 | 1,307,266 | -0.05(-0.10%) |
Jan 31, 2013 | 42.76 | 44.32 | 42.73 | 43.80 | 880,302 | +1.75(+4.17%) |
Jan 30, 2013 | 41.94 | 42.29 | 41.86 | 42.05 | 431,030 | -0.39(-0.91%) |
Jan 29, 2013 | 41.79 | 42.57 | 41.46 | 42.43 | 557,489 | +1.39(+3.40%) |
Jan 28, 2013 | 41.19 | 41.44 | 40.95 | 41.04 | 381,648 | +0.13(+0.31%) |
Jan 25, 2013 | 41.16 | 41.27 | 40.54 | 40.91 | 140,517 | +0.07(+0.18%) |
Jan 24, 2013 | 40.75 | 41.09 | 40.19 | 40.83 | 542,014 | +0.01(+0.02%) |
Jan 23, 2013 | 40.83 | 41.05 | 40.70 | 40.83 | 328,397 | -0.23(-0.56%) |
Jan 22, 2013 | 40.84 | 41.06 | 40.70 | 41.05 | 256,866 | -0.01(-0.02%) |
Jan 18, 2013 | 40.92 | 41.06 | 40.74 | 41.06 | 176,158 | +0.13(+0.31%) |
Jan 17, 2013 | 40.87 | 41.14 | 40.72 | 40.94 | 232,017 | +0.21(+0.52%) |
Jan 16, 2013 | 40.70 | 41.09 | 40.63 | 40.72 | 421,608 | -0.17(-0.43%) |
Jan 15, 2013 | 40.86 | 41.03 | 40.65 | 40.90 | 234,735 | +0.02(+0.04%) |
Jan 14, 2013 | 40.59 | 40.96 | 40.25 | 40.88 | 315,481 | +0.44(+1.09%) |
Jan 11, 2013 | 40.68 | 40.77 | 40.22 | 40.44 | 1,122,704 | -1.04(-2.50%) |
Jan 10, 2013 | 41.38 | 42.39 | 41.12 | 41.48 | 476,423 | +0.24(+0.58%) |
Jan 09, 2013 | 41.27 | 41.39 | 40.94 | 41.24 | 616,945 | +0.31(+0.76%) |
Jan 08, 2013 | 41.21 | 41.24 | 40.41 | 40.93 | 437,187 | -0.15(-0.36%) |
Jan 07, 2013 | 41.54 | 41.55 | 41.05 | 41.07 | 404,353 | -0.78(-1.86%) |
Jan 04, 2013 | 41.26 | 41.93 | 40.99 | 41.85 | 551,657 | +1.25(+3.07%) |
Jan 03, 2013 | 40.45 | 40.66 | 40.38 | 40.61 | 970,829 | +0.25(+0.61%) |
Jan 02, 2013 | 40.58 | 40.76 | 40.05 | 40.36 | 525,727 | -0.40(-0.99%) |
Dec 31, 2012 | 41.05 | 41.05 | 40.46 | 40.76 | 348,506 | -0.32(-0.78%) |
Dec 28, 2012 | 41.16 | 41.59 | 40.91 | 41.08 | 299,672 | -0.17(-0.40%) |
Dec 27, 2012 | 41.60 | 41.64 | 41.07 | 41.25 | 229,228 | +0.48(+1.17%) |
Dec 26, 2012 | 41.11 | 41.73 | 40.75 | 40.77 | 493,927 | -0.14(-0.34%) |
Dec 24, 2012 | 40.49 | 41.03 | 40.46 | 40.91 | 104,473 | +0.63(+1.57%) |
Dec 21, 2012 | 40.72 | 40.80 | 40.21 | 40.27 | 640,351 | -0.70(-1.70%) |
Dec 20, 2012 | 41.32 | 41.32 | 40.69 | 40.97 | 743,319 | +0.16(+0.38%) |
Dec 19, 2012 | 41.16 | 41.36 | 40.72 | 40.82 | 638,358 | -0.43(-1.05%) |
Dec 18, 2012 | 41.34 | 41.44 | 40.83 | 41.25 | 479,403 | -0.86(-2.05%) |
Dec 17, 2012 | 42.00 | 42.23 | 41.48 | 42.11 | 577,232 | -0.64(-1.50%) |
Dec 14, 2012 | 42.19 | 42.86 | 42.19 | 42.75 | 514,335 | +0.03(+0.06%) |
Dec 13, 2012 | 42.64 | 43.09 | 42.36 | 42.72 | 498,008 | +0.34(+0.80%) |
Dec 12, 2012 | 41.91 | 42.64 | 41.87 | 42.39 | 359,985 | +0.79(+1.90%) |
Dec 11, 2012 | 40.96 | 41.89 | 40.96 | 41.60 | 441,498 | +0.71(+1.73%) |
Dec 10, 2012 | 40.79 | 41.02 | 40.59 | 40.89 | 740,250 | +0.16(+0.38%) |
Dec 07, 2012 | 41.13 | 41.28 | 40.64 | 40.73 | 336,955 | -0.39(-0.94%) |
Dec 06, 2012 | 40.92 | 41.31 | 40.85 | 41.12 | 524,905 | +0.43(+1.06%) |
Dec 05, 2012 | 40.56 | 40.90 | 40.26 | 40.69 | 548,693 | +0.52(+1.30%) |
Dec 04, 2012 | 40.71 | 40.88 | 39.96 | 40.16 | 348,892 | +0.46(+1.16%) |
Nov 30, 2012 | 40.71 | 40.71 | 39.55 | 39.71 | 560,115 | -1.27(-3.09%) |
Nov 29, 2012 | 40.37 | 41.28 | 40.15 | 40.97 | 563,957 | +0.51(+1.27%) |
Nov 28, 2012 | 40.55 | 40.78 | 40.22 | 40.46 | 347,389 | -0.72(-1.76%) |
Nov 27, 2012 | 41.40 | 41.64 | 40.92 | 41.18 | 239,559 | -0.41(-0.99%) |
Nov 26, 2012 | 40.95 | 41.71 | 40.76 | 41.60 | 400,867 | +0.64(+1.57%) |
Nov 23, 2012 | 40.74 | 41.02 | 40.56 | 40.95 | 206,786 | +0.11(+0.27%) |
Nov 21, 2012 | 40.81 | 40.86 | 40.48 | 40.84 | 299,475 | -0.71(-1.70%) |
Nov 20, 2012 | 40.92 | 41.57 | 40.72 | 41.55 | 133,736 | +0.40(+0.98%) |
Nov 19, 2012 | 40.97 | 41.36 | 40.86 | 41.15 | 144,954 | +0.82(+2.02%) |
Nov 16, 2012 | 40.92 | 41.07 | 40.04 | 40.33 | 431,519 | +0.05(+0.14%) |
Nov 15, 2012 | 40.44 | 40.78 | 40.05 | 40.27 | 306,588 | -0.24(-0.59%) |
Nov 14, 2012 | 41.32 | 41.40 | 40.38 | 40.51 | 648,393 | -0.69(-1.67%) |
Nov 13, 2012 | 41.12 | 41.54 | 41.10 | 41.20 | 436,485 | +0.06(+0.16%) |
Nov 12, 2012 | 41.51 | 41.69 | 41.00 | 41.14 | 268,843 | -0.01(-0.02%) |
Nov 09, 2012 | 41.05 | 41.41 | 40.94 | 41.15 | 374,408 | +0.08(+0.20%) |
Nov 08, 2012 | 42.22 | 42.25 | 40.80 | 41.06 | 586,409 | -0.98(-2.33%) |
Nov 07, 2012 | 42.21 | 42.42 | 41.71 | 42.05 | 288,400 | +0.26(+0.61%) |
Nov 06, 2012 | 41.97 | 42.14 | 41.70 | 41.79 | 321,838 | -0.16(-0.37%) |
Nov 05, 2012 | 41.38 | 42.00 | 41.18 | 41.94 | 238,142 | +0.42(+1.02%) |
Nov 02, 2012 | 42.28 | 42.71 | 41.47 | 41.52 | 293,281 | -0.74(-1.76%) |
Nov 01, 2012 | 42.66 | 42.72 | 41.95 | 42.27 | 381,865 | -0.61(-1.43%) |
Oct 31, 2012 | 42.65 | 42.99 | 41.94 | 42.88 | 325,175 | +0.45(+1.06%) |
Oct 26, 2012 | 41.58 | 42.43 | 42.43 | 42.43 | 501,729 | -0.15(-0.34%) |
Oct 25, 2012 | 43.14 | 43.41 | 41.97 | 42.58 | 539,593 | -1.12(-2.56%) |
Oct 24, 2012 | 44.39 | 44.43 | 43.65 | 43.70 | 323,438 | -0.33(-0.75%) |
Oct 23, 2012 | 43.80 | 44.27 | 43.73 | 44.03 | 577,026 | +0.36(+0.82%) |
Oct 19, 2012 | 44.30 | 44.42 | 43.62 | 43.67 | 361,113 | -0.52(-1.18%) |
Oct 18, 2012 | 43.63 | 44.27 | 43.41 | 44.19 | 385,376 | +0.37(+0.84%) |
Oct 17, 2012 | 43.25 | 44.04 | 43.24 | 43.83 | 487,522 | +0.91(+2.12%) |
Oct 16, 2012 | 43.17 | 43.39 | 42.57 | 42.92 | 414,296 | -0.33(-0.76%) |
Oct 15, 2012 | 43.51 | 43.82 | 42.81 | 43.25 | 376,590 | -0.47(-1.07%) |
Oct 12, 2012 | 43.43 | 43.91 | 43.22 | 43.72 | 138,864 | +0.20(+0.46%) |
Oct 11, 2012 | 43.78 | 43.87 | 43.38 | 43.51 | 836,425 | +0.08(+0.19%) |
Oct 10, 2012 | 43.50 | 43.80 | 43.27 | 43.43 | 558,508 | +0.04(+0.08%) |
Oct 09, 2012 | 44.60 | 44.60 | 43.34 | 43.39 | 385,494 | -1.50(-3.35%) |
Oct 08, 2012 | 43.07 | 45.01 | 42.89 | 44.90 | 482,651 | +1.94(+4.51%) |
Oct 05, 2012 | 43.02 | 43.30 | 42.87 | 42.96 | 235,678 | +0.23(+0.54%) |
Oct 04, 2012 | 42.39 | 42.86 | 42.29 | 42.73 | 195,064 | +0.39(+0.91%) |
Oct 03, 2012 | 41.83 | 42.90 | 41.83 | 42.35 | 856,235 | +0.66(+1.58%) |
Oct 02, 2012 | 42.37 | 42.37 | 41.46 | 41.69 | 182,161 | -0.18(-0.44%) |