Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.20 | 50.49 | 50.02 | 50.46 | 1,826,587 | -0.36(-0.72%) |
Sep 27, 2013 | 50.47 | 50.92 | 50.42 | 50.83 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 51.14 | 51.48 | 50.56 | 50.91 | 1,765,490 | -0.16(-0.32%) |
Sep 25, 2013 | 51.28 | 51.48 | 50.67 | 51.07 | 1,503,060 | -0.06(-0.12%) |
Sep 24, 2013 | 51.27 | 51.52 | 50.89 | 51.14 | 1,756,188 | -0.20(-0.38%) |
Sep 23, 2013 | 51.66 | 51.72 | 50.91 | 51.33 | 1,391,784 | -0.55(-1.07%) |
Sep 20, 2013 | 52.33 | 52.61 | 51.78 | 51.89 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 51.43 | 52.51 | 51.37 | 52.37 | 3,514,307 | +1.30(+2.54%) |
Sep 18, 2013 | 51.14 | 51.24 | 50.83 | 51.07 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.94 | 51.12 | 50.84 | 51.07 | 0 | +0.13(+0.25%) |
Sep 16, 2013 | 51.01 | 51.05 | 50.20 | 50.94 | 0 | +0.74(+1.47%) |
Sep 13, 2013 | 50.43 | 50.44 | 49.79 | 50.20 | 0 | -0.04(-0.07%) |
Sep 12, 2013 | 50.16 | 50.41 | 49.94 | 50.24 | 2,127,538 | +0.02(+0.04%) |
Sep 11, 2013 | 50.25 | 50.44 | 49.90 | 50.22 | 1,758,088 | -0.06(-0.11%) |
Sep 10, 2013 | 50.12 | 50.40 | 49.70 | 50.27 | 1,552,873 | +0.62(+1.25%) |
Sep 09, 2013 | 49.63 | 49.70 | 49.37 | 49.65 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.71 | 49.73 | 48.78 | 49.35 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 49.47 | 49.84 | 49.30 | 49.51 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 49.47 | 49.74 | 49.09 | 49.43 | 1,940,814 | +0.09(+0.18%) |
Sep 03, 2013 | 49.51 | 49.93 | 48.82 | 49.34 | 1,456,790 | +0.39(+0.80%) |
Aug 30, 2013 | 49.54 | 49.55 | 48.83 | 48.95 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 49.03 | 49.72 | 48.91 | 49.38 | 1,174,018 | +0.18(+0.37%) |
Aug 28, 2013 | 48.97 | 49.56 | 48.89 | 49.20 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 49.46 | 49.70 | 49.00 | 49.06 | 0 | -1.04(-2.08%) |
Aug 26, 2013 | 50.49 | 50.81 | 50.03 | 50.10 | 1,915,675 | -0.55(-1.09%) |
Aug 23, 2013 | 50.72 | 50.74 | 50.16 | 50.65 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 50.25 | 50.85 | 50.25 | 50.68 | 0 | +0.61(+1.21%) |
Aug 21, 2013 | 50.25 | 50.66 | 49.86 | 50.07 | 1,605,685 | -0.57(-1.13%) |
Aug 20, 2013 | 50.08 | 50.88 | 49.86 | 50.64 | 1,572,597 | +0.58(+1.16%) |
Aug 19, 2013 | 50.71 | 50.76 | 50.06 | 50.07 | 1,215,413 | -0.70(-1.39%) |
Aug 16, 2013 | 50.77 | 51.01 | 50.36 | 50.77 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 51.07 | 51.20 | 50.39 | 50.75 | 2,717,903 | -0.80(-1.56%) |
Aug 14, 2013 | 52.07 | 52.25 | 51.43 | 51.55 | 0 | -0.50(-0.95%) |
Aug 13, 2013 | 53.71 | 53.71 | 51.47 | 52.05 | 2,018,236 | +0.41(+0.80%) |
Aug 12, 2013 | 51.80 | 51.95 | 51.39 | 51.64 | 1,437,493 | -0.48(-0.92%) |
Aug 09, 2013 | 52.14 | 52.70 | 51.90 | 52.12 | 1,327,549 | -0.39(-0.74%) |
Aug 08, 2013 | 52.40 | 52.61 | 51.92 | 52.51 | 2,045,125 | +0.52(+1.01%) |
Aug 07, 2013 | 52.63 | 52.63 | 51.87 | 51.98 | 2,116,960 | -0.66(-1.25%) |
Aug 06, 2013 | 52.89 | 53.08 | 52.52 | 52.64 | 1,326,519 | -0.31(-0.58%) |
Aug 05, 2013 | 53.26 | 53.26 | 52.83 | 52.95 | 1,284,895 | -0.33(-0.63%) |
Aug 02, 2013 | 53.29 | 53.55 | 52.89 | 53.28 | 1,875,513 | -0.28(-0.52%) |
Aug 01, 2013 | 53.06 | 53.76 | 52.79 | 53.56 | 1,983,157 | +1.05(+2.01%) |
Jul 31, 2013 | 51.58 | 53.01 | 51.58 | 52.51 | 3,437,414 | +0.47(+0.90%) |
Jul 30, 2013 | 52.35 | 52.57 | 51.96 | 52.04 | 2,687,898 | -0.04(-0.08%) |
Jul 29, 2013 | 51.79 | 52.95 | 51.66 | 52.08 | 0 | -1.13(-2.12%) |
Jul 26, 2013 | 52.76 | 53.25 | 52.39 | 53.21 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.91 | 53.41 | 52.48 | 52.85 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 52.06 | 53.73 | 52.06 | 52.77 | 0 | -2.78(-5.00%) |
Jul 23, 2013 | 55.83 | 55.91 | 55.50 | 55.54 | 0 | -0.29(-0.52%) |
Jul 22, 2013 | 55.55 | 55.90 | 55.26 | 55.84 | 0 | +0.58(+1.05%) |
Jul 19, 2013 | 54.77 | 55.26 | 54.18 | 55.26 | 0 | +0.58(+1.06%) |
Jul 18, 2013 | 54.53 | 55.10 | 54.53 | 54.68 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.64 | 54.64 | 54.18 | 54.46 | 1,139,680 | +0.31(+0.58%) |
Jul 16, 2013 | 54.54 | 54.64 | 54.04 | 54.14 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 54.08 | 54.69 | 54.05 | 54.40 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 54.03 | 54.23 | 53.53 | 54.05 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 53.47 | 54.29 | 53.40 | 54.04 | 3,342,336 | +1.31(+2.49%) |
Jul 10, 2013 | 53.18 | 53.39 | 52.33 | 52.73 | 0 | -0.70(-1.31%) |
Jul 09, 2013 | 53.47 | 53.46 | 52.93 | 53.43 | 0 | +0.47(+0.88%) |
Jul 08, 2013 | 52.86 | 53.17 | 52.57 | 52.96 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 52.22 | 52.61 | 51.77 | 52.60 | 0 | +0.91(+1.77%) |
Jul 03, 2013 | 51.27 | 51.82 | 51.08 | 51.68 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.88 | 51.82 | 50.88 | 51.64 | 0 | +0.22(+0.43%) |
Jul 01, 2013 | 51.36 | 52.01 | 51.27 | 51.41 | 0 | +0.33(+0.64%) |
Jun 28, 2013 | 50.96 | 51.41 | 50.57 | 51.08 | 2,429,631 | -0.32(-0.62%) |
Jun 27, 2013 | 51.33 | 51.74 | 51.16 | 51.41 | 0 | +0.33(+0.64%) |
Jun 26, 2013 | 51.05 | 51.42 | 50.83 | 51.08 | 0 | +0.59(+1.18%) |
Jun 25, 2013 | 50.11 | 50.73 | 49.61 | 50.48 | 0 | +1.24(+2.52%) |
Jun 24, 2013 | 50.48 | 50.52 | 48.90 | 49.24 | 3,055,229 | -1.05(-2.10%) |
Jun 21, 2013 | 50.90 | 51.06 | 49.80 | 50.30 | 4,116,913 | -0.43(-0.84%) |
Jun 20, 2013 | 51.45 | 51.82 | 50.58 | 50.72 | 0 | -1.42(-2.72%) |
Jun 19, 2013 | 52.90 | 53.21 | 52.10 | 52.14 | 0 | -0.64(-1.20%) |
Jun 18, 2013 | 52.11 | 52.93 | 51.78 | 52.77 | 1,312,986 | +0.78(+1.50%) |
Jun 17, 2013 | 51.30 | 52.38 | 50.71 | 51.99 | 0 | +0.77(+1.50%) |
Jun 14, 2013 | 51.92 | 51.92 | 51.02 | 51.22 | 0 | -0.66(-1.28%) |
Jun 13, 2013 | 50.57 | 51.90 | 50.41 | 51.89 | 1,480,137 | +1.32(+2.61%) |
Jun 12, 2013 | 52.17 | 52.21 | 50.51 | 50.57 | 1,688,769 | -1.04(-2.01%) |
Jun 11, 2013 | 51.95 | 52.31 | 51.45 | 51.61 | 1,231,146 | -0.79(-1.51%) |
Jun 10, 2013 | 52.83 | 52.97 | 52.12 | 52.40 | 0 | -0.15(-0.29%) |
Jun 07, 2013 | 51.97 | 52.61 | 51.31 | 52.55 | 0 | +1.17(+2.28%) |
Jun 06, 2013 | 50.74 | 51.38 | 50.35 | 51.38 | 0 | +0.51(+1.00%) |
Jun 05, 2013 | 52.06 | 52.37 | 50.82 | 50.87 | 0 | -1.37(-2.62%) |
Jun 04, 2013 | 52.74 | 53.18 | 51.99 | 52.24 | 0 | -0.52(-0.99%) |
Jun 03, 2013 | 53.04 | 53.17 | 52.10 | 52.76 | 2,707,246 | +0.05(+0.09%) |
May 31, 2013 | 53.64 | 54.08 | 52.65 | 52.71 | 2,167,090 | -1.11(-2.06%) |
May 30, 2013 | 53.80 | 54.21 | 53.25 | 53.82 | 0 | +0.20(+0.38%) |
May 29, 2013 | 53.76 | 54.08 | 53.34 | 53.62 | 1,539,409 | -0.51(-0.95%) |
May 28, 2013 | 54.10 | 54.42 | 53.93 | 54.13 | 2,077,372 | +0.72(+1.35%) |
May 24, 2013 | 52.87 | 53.42 | 52.70 | 53.41 | 0 | +0.05(+0.09%) |
May 23, 2013 | 53.09 | 53.72 | 52.70 | 53.36 | 0 | -0.61(-1.13%) |
May 22, 2013 | 54.55 | 55.64 | 53.72 | 53.97 | 0 | -0.62(-1.13%) |
May 21, 2013 | 54.85 | 55.14 | 54.46 | 54.59 | 0 | +0.18(+0.33%) |
May 20, 2013 | 54.42 | 55.26 | 54.17 | 54.41 | 0 | +0.00(+0.00%) |
May 17, 2013 | 53.81 | 54.47 | 53.81 | 54.41 | 0 | +0.77(+1.44%) |
May 16, 2013 | 53.80 | 54.31 | 53.54 | 53.64 | 2,342,865 | -0.23(-0.43%) |
May 15, 2013 | 53.09 | 53.88 | 52.63 | 53.87 | 0 | +1.66(+3.18%) |
May 13, 2013 | 52.17 | 52.55 | 51.79 | 52.21 | 0 | +0.00(+0.00%) |
May 10, 2013 | 51.95 | 52.21 | 51.56 | 52.21 | 0 | +0.51(+0.99%) |
May 09, 2013 | 51.82 | 52.17 | 51.59 | 51.70 | 0 | -0.28(-0.55%) |
May 08, 2013 | 51.13 | 52.01 | 50.85 | 51.98 | 0 | +0.91(+1.78%) |
May 07, 2013 | 51.12 | 51.40 | 50.79 | 51.07 | 0 | +0.19(+0.37%) |
May 06, 2013 | 50.81 | 51.12 | 50.58 | 50.88 | 0 | +0.02(+0.04%) |
May 03, 2013 | 50.83 | 51.29 | 50.24 | 50.86 | 0 | +0.62(+1.23%) |
May 02, 2013 | 49.86 | 50.62 | 49.76 | 50.24 | 0 | +0.45(+0.91%) |
May 01, 2013 | 50.20 | 50.55 | 49.79 | 49.79 | 0 | -0.55(-1.09%) |
Apr 30, 2013 | 49.83 | 50.46 | 49.65 | 50.34 | 2,718,437 | +0.71(+1.43%) |
Apr 29, 2013 | 49.63 | 49.86 | 49.25 | 49.63 | 3,159,772 | +0.32(+0.65%) |
Apr 26, 2013 | 49.85 | 49.77 | 49.31 | 49.31 | 3,368,152 | -0.46(-0.92%) |
Apr 25, 2013 | 50.41 | 50.72 | 49.52 | 49.77 | 4,861,680 | -0.74(-1.47%) |
Apr 24, 2013 | 52.08 | 52.08 | 49.68 | 50.51 | 0 | -2.46(-4.64%) |
Apr 23, 2013 | 52.47 | 53.06 | 52.22 | 52.97 | 1,496,055 | +0.90(+1.73%) |
Apr 22, 2013 | 52.26 | 52.26 | 51.22 | 52.07 | 1,321,438 | +0.32(+0.62%) |
Apr 19, 2013 | 51.24 | 51.92 | 50.78 | 51.75 | 2,262,646 | +0.72(+1.42%) |
Apr 18, 2013 | 51.82 | 52.00 | 50.88 | 51.03 | 1,385,837 | -0.76(-1.46%) |
Apr 17, 2013 | 52.20 | 52.31 | 51.35 | 51.79 | 2,069,557 | -1.03(-1.96%) |
Apr 16, 2013 | 52.10 | 52.85 | 51.90 | 52.82 | 1,555,354 | +1.19(+2.30%) |
Apr 15, 2013 | 53.20 | 53.31 | 51.61 | 51.63 | 1,687,405 | -1.69(-3.18%) |
Apr 12, 2013 | 53.29 | 53.46 | 52.82 | 53.33 | 1,353,746 | -0.06(-0.12%) |
Apr 11, 2013 | 52.95 | 53.56 | 52.77 | 53.39 | 1,639,164 | +0.58(+1.09%) |
Apr 10, 2013 | 51.81 | 52.89 | 51.70 | 52.81 | 1,659,663 | +1.12(+2.18%) |
Apr 09, 2013 | 51.65 | 52.10 | 51.44 | 51.69 | 1,492,910 | +0.17(+0.34%) |
Apr 08, 2013 | 50.85 | 51.52 | 50.65 | 51.51 | 1,277,758 | +0.65(+1.27%) |
Apr 05, 2013 | 50.58 | 50.95 | 50.13 | 50.87 | 1,337,722 | -0.44(-0.85%) |
Apr 04, 2013 | 51.13 | 51.66 | 50.95 | 51.31 | 1,157,562 | +0.44(+0.87%) |
Apr 03, 2013 | 51.85 | 52.06 | 50.74 | 50.86 | 1,686,000 | -1.11(-2.14%) |
Apr 02, 2013 | 51.92 | 52.09 | 51.60 | 51.97 | 1,908,830 | +0.41(+0.79%) |
Apr 01, 2013 | 52.08 | 52.15 | 51.39 | 51.56 | 1,057,022 | -0.42(-0.81%) |
Mar 28, 2013 | 51.50 | 52.13 | 51.40 | 51.99 | 1,583,592 | +0.50(+0.97%) |
Mar 27, 2013 | 51.45 | 51.79 | 51.18 | 51.49 | 1,930,873 | -0.42(-0.82%) |
Mar 26, 2013 | 51.45 | 51.93 | 51.33 | 51.91 | 1,538,095 | +0.61(+1.19%) |
Mar 25, 2013 | 51.76 | 51.83 | 51.04 | 51.30 | 1,723,358 | -0.17(-0.32%) |
Mar 22, 2013 | 49.76 | 51.90 | 49.76 | 51.47 | 1,565,892 | +0.28(+0.56%) |
Mar 21, 2013 | 51.68 | 51.90 | 50.97 | 51.18 | 1,945,151 | -0.75(-1.44%) |
Mar 20, 2013 | 52.12 | 52.63 | 51.72 | 51.93 | 1,791,873 | +0.33(+0.65%) |
Mar 19, 2013 | 52.10 | 52.15 | 51.23 | 51.60 | 2,334,839 | -0.28(-0.54%) |
Mar 18, 2013 | 51.92 | 52.21 | 51.63 | 51.88 | 1,852,572 | -0.59(-1.12%) |
Mar 15, 2013 | 52.10 | 52.74 | 51.92 | 52.47 | 3,465,406 | +0.08(+0.16%) |
Mar 14, 2013 | 52.38 | 52.77 | 52.24 | 52.38 | 2,168,365 | +0.27(+0.52%) |
Mar 13, 2013 | 51.92 | 52.19 | 51.76 | 52.11 | 1,353,885 | +0.30(+0.58%) |
Mar 12, 2013 | 52.11 | 52.26 | 51.53 | 51.81 | 1,397,736 | -0.40(-0.76%) |
Mar 11, 2013 | 51.79 | 52.26 | 51.64 | 52.21 | 1,902,029 | +0.26(+0.49%) |
Mar 08, 2013 | 52.12 | 52.12 | 51.44 | 51.95 | 1,955,911 | +0.27(+0.52%) |
Mar 07, 2013 | 51.45 | 51.74 | 51.10 | 51.68 | 1,679,717 | +0.41(+0.79%) |
Mar 06, 2013 | 51.37 | 51.57 | 51.06 | 51.27 | 1,739,363 | +0.20(+0.39%) |
Mar 05, 2013 | 50.41 | 51.27 | 50.20 | 51.07 | 1,961,625 | +0.93(+1.86%) |
Mar 04, 2013 | 49.44 | 50.14 | 49.26 | 50.14 | 1,739,747 | +0.58(+1.17%) |
Mar 01, 2013 | 49.20 | 49.65 | 48.52 | 49.56 | 1,779,440 | +0.38(+0.77%) |
Feb 28, 2013 | 49.38 | 49.62 | 49.15 | 49.18 | 2,408,127 | -0.37(-0.74%) |
Feb 27, 2013 | 48.34 | 49.77 | 48.26 | 49.55 | 1,813,997 | +0.86(+1.76%) |
Feb 26, 2013 | 48.67 | 48.92 | 48.26 | 48.69 | 2,177,491 | +0.26(+0.53%) |
Feb 25, 2013 | 50.10 | 50.16 | 48.39 | 48.44 | 2,819,855 | -1.24(-2.50%) |
Feb 22, 2013 | 49.64 | 49.86 | 49.30 | 49.68 | 2,301,758 | +0.35(+0.70%) |
Feb 21, 2013 | 49.76 | 49.96 | 49.15 | 49.33 | 1,923,562 | -0.48(-0.96%) |
Feb 20, 2013 | 50.92 | 50.98 | 49.79 | 49.81 | 2,388,847 | -1.18(-2.32%) |
Feb 19, 2013 | 50.68 | 51.06 | 50.49 | 50.99 | 1,989,379 | +0.47(+0.93%) |
Feb 15, 2013 | 50.71 | 50.83 | 50.17 | 50.52 | 3,199,873 | -0.49(-0.96%) |
Feb 14, 2013 | 51.14 | 51.35 | 50.92 | 51.01 | 1,970,151 | -0.26(-0.50%) |
Feb 13, 2013 | 51.26 | 51.43 | 50.88 | 51.27 | 1,601,234 | +0.32(+0.62%) |
Feb 12, 2013 | 50.61 | 51.07 | 50.61 | 50.95 | 1,195,320 | +0.43(+0.85%) |
Feb 11, 2013 | 50.58 | 50.68 | 50.31 | 50.52 | 1,396,667 | -0.10(-0.19%) |
Feb 08, 2013 | 50.43 | 50.81 | 50.27 | 50.62 | 1,251,891 | +0.26(+0.51%) |
Feb 07, 2013 | 50.57 | 50.69 | 49.91 | 50.36 | 1,599,889 | -0.06(-0.12%) |
Feb 06, 2013 | 50.29 | 50.47 | 49.93 | 50.43 | 2,401,472 | +1.00(+2.03%) |
Feb 04, 2013 | 50.02 | 50.02 | 49.38 | 49.42 | 2,543,286 | -1.06(-2.11%) |
Feb 01, 2013 | 49.50 | 50.58 | 48.95 | 50.49 | 3,168,050 | +1.15(+2.34%) |
Jan 31, 2013 | 49.09 | 49.83 | 48.88 | 49.33 | 3,795,461 | +0.31(+0.63%) |
Jan 30, 2013 | 49.28 | 49.48 | 48.83 | 49.02 | 3,198,750 | -0.45(-0.91%) |
Jan 29, 2013 | 48.36 | 49.50 | 46.98 | 49.47 | 4,026,527 | -0.39(-0.79%) |
Jan 28, 2013 | 50.16 | 50.16 | 49.41 | 49.87 | 1,955,614 | +0.06(+0.12%) |
Jan 25, 2013 | 49.85 | 49.99 | 49.40 | 49.80 | 1,705,848 | +0.27(+0.54%) |
Jan 24, 2013 | 49.43 | 50.19 | 49.37 | 49.53 | 2,442,219 | +0.08(+0.17%) |
Jan 23, 2013 | 49.53 | 49.64 | 49.01 | 49.45 | 1,748,154 | -0.24(-0.49%) |
Jan 22, 2013 | 49.09 | 49.74 | 48.97 | 49.69 | 2,303,614 | +0.55(+1.12%) |
Jan 18, 2013 | 48.47 | 49.29 | 48.36 | 49.14 | 3,958,547 | +1.11(+2.30%) |
Jan 17, 2013 | 47.86 | 48.33 | 47.81 | 48.03 | 1,649,964 | +0.20(+0.42%) |
Jan 16, 2013 | 47.90 | 48.11 | 47.75 | 47.83 | 2,010,398 | -0.32(-0.66%) |
Jan 15, 2013 | 47.90 | 48.18 | 47.48 | 48.15 | 1,945,115 | +0.24(+0.50%) |
Jan 14, 2013 | 47.96 | 48.17 | 47.76 | 47.91 | 2,279,330 | -0.13(-0.27%) |
Jan 11, 2013 | 47.11 | 48.07 | 46.96 | 48.04 | 2,426,639 | +0.92(+1.95%) |
Jan 10, 2013 | 46.87 | 47.15 | 46.51 | 47.12 | 2,384,259 | +0.53(+1.14%) |
Jan 09, 2013 | 47.03 | 47.05 | 46.56 | 46.59 | 2,137,278 | -0.28(-0.60%) |
Jan 08, 2013 | 46.98 | 47.18 | 46.72 | 46.87 | 1,638,428 | -0.33(-0.70%) |
Jan 07, 2013 | 46.98 | 47.32 | 46.75 | 47.21 | 1,947,124 | -0.01(-0.01%) |
Jan 04, 2013 | 46.29 | 47.23 | 46.21 | 47.21 | 1,642,396 | +0.93(+2.02%) |
Jan 03, 2013 | 46.27 | 46.38 | 46.07 | 46.28 | 2,780,887 | +0.01(+0.01%) |
Jan 02, 2013 | 45.89 | 46.27 | 44.99 | 46.27 | 2,026,260 | +1.29(+2.86%) |
Dec 31, 2012 | 44.20 | 45.00 | 43.91 | 44.99 | 2,166,444 | +0.82(+1.86%) |
Dec 28, 2012 | 44.70 | 45.00 | 44.15 | 44.17 | 2,455,651 | -0.77(-1.72%) |
Dec 27, 2012 | 45.26 | 45.38 | 44.39 | 44.94 | 1,524,491 | -0.12(-0.26%) |
Dec 26, 2012 | 45.61 | 45.61 | 44.95 | 45.06 | 1,613,827 | -0.47(-1.03%) |
Dec 24, 2012 | 45.38 | 45.70 | 45.36 | 45.53 | 783,384 | +0.01(+0.02%) |
Dec 21, 2012 | 45.58 | 45.84 | 45.13 | 45.52 | 3,220,909 | -0.42(-0.92%) |
Dec 20, 2012 | 45.52 | 45.94 | 45.52 | 45.94 | 1,725,951 | +0.35(+0.77%) |
Dec 19, 2012 | 45.84 | 46.25 | 45.51 | 45.59 | 2,329,725 | -0.11(-0.24%) |
Dec 18, 2012 | 45.72 | 45.98 | 45.11 | 45.70 | 4,382,291 | +0.21(+0.47%) |
Dec 17, 2012 | 44.33 | 45.51 | 44.22 | 45.49 | 2,558,760 | +1.29(+2.91%) |
Dec 14, 2012 | 44.22 | 44.35 | 44.05 | 44.20 | 2,238,388 | -0.06(-0.14%) |
Dec 13, 2012 | 44.35 | 44.46 | 44.03 | 44.26 | 1,549,184 | +0.06(+0.13%) |
Dec 12, 2012 | 44.62 | 44.94 | 43.96 | 44.21 | 2,331,040 | -0.10(-0.23%) |
Dec 11, 2012 | 43.57 | 44.36 | 43.48 | 44.31 | 2,840,859 | +0.96(+2.22%) |
Dec 10, 2012 | 43.71 | 43.73 | 43.31 | 43.35 | 2,029,067 | -0.53(-1.20%) |
Dec 07, 2012 | 44.00 | 44.15 | 43.57 | 43.88 | 1,232,718 | -0.01(-0.02%) |
Dec 06, 2012 | 43.48 | 44.01 | 43.29 | 43.88 | 2,689,949 | +0.35(+0.79%) |
Dec 05, 2012 | 43.25 | 43.75 | 43.15 | 43.54 | 1,792,505 | +0.43(+1.00%) |
Dec 04, 2012 | 43.25 | 43.58 | 42.89 | 43.11 | 1,782,180 | -0.66(-1.50%) |
Nov 30, 2012 | 43.59 | 43.81 | 43.51 | 43.76 | 1,794,722 | +0.17(+0.39%) |
Nov 29, 2012 | 43.33 | 43.78 | 43.31 | 43.59 | 1,421,680 | +0.37(+0.86%) |
Nov 28, 2012 | 43.25 | 43.46 | 42.97 | 43.22 | 2,046,475 | -0.37(-0.85%) |
Nov 27, 2012 | 43.91 | 44.09 | 43.54 | 43.59 | 1,490,108 | -0.36(-0.82%) |
Nov 26, 2012 | 44.18 | 44.28 | 43.67 | 43.95 | 2,077,281 | -0.51(-1.14%) |
Nov 23, 2012 | 44.03 | 44.47 | 43.95 | 44.46 | 528,108 | +0.54(+1.23%) |
Nov 21, 2012 | 43.92 | 44.01 | 43.62 | 43.92 | 946,177 | -0.03(-0.08%) |
Nov 20, 2012 | 43.43 | 44.05 | 43.33 | 43.95 | 1,552,587 | +0.35(+0.81%) |
Nov 19, 2012 | 43.42 | 43.89 | 43.29 | 43.60 | 1,878,329 | +0.80(+1.87%) |
Nov 16, 2012 | 43.18 | 43.23 | 42.41 | 42.80 | 2,359,433 | -0.11(-0.27%) |
Nov 15, 2012 | 42.84 | 43.08 | 42.53 | 42.92 | 2,372,860 | +0.12(+0.28%) |
Nov 14, 2012 | 43.41 | 43.52 | 42.69 | 42.79 | 1,812,798 | -0.56(-1.30%) |
Nov 13, 2012 | 42.87 | 43.81 | 42.63 | 43.36 | 2,496,237 | +0.25(+0.58%) |
Nov 12, 2012 | 42.89 | 43.21 | 42.75 | 43.11 | 1,638,075 | +0.23(+0.54%) |
Nov 09, 2012 | 43.01 | 43.32 | 42.73 | 42.88 | 1,794,578 | -0.05(-0.13%) |
Nov 08, 2012 | 43.17 | 43.80 | 42.91 | 42.93 | 1,357,559 | -0.35(-0.81%) |
Nov 07, 2012 | 44.21 | 44.23 | 43.23 | 43.28 | 2,389,290 | -1.56(-3.49%) |
Nov 06, 2012 | 44.44 | 44.91 | 44.36 | 44.84 | 2,009,860 | +0.48(+1.08%) |
Nov 05, 2012 | 43.75 | 44.41 | 43.62 | 44.36 | 965,644 | +0.39(+0.88%) |
Nov 02, 2012 | 44.95 | 45.00 | 43.93 | 43.98 | 1,643,302 | -0.57(-1.28%) |
Nov 01, 2012 | 44.02 | 44.78 | 43.63 | 44.55 | 1,562,652 | +0.64(+1.46%) |
Oct 31, 2012 | 43.82 | 44.09 | 43.16 | 43.90 | 2,012,825 | +0.03(+0.08%) |
Oct 26, 2012 | 43.73 | 43.87 | 43.87 | 43.87 | 1,443,942 | +0.06(+0.14%) |
Oct 25, 2012 | 43.93 | 44.48 | 43.61 | 43.81 | 1,614,020 | +0.39(+0.90%) |
Oct 24, 2012 | 43.61 | 44.38 | 43.21 | 43.42 | 1,947,619 | -0.37(-0.83%) |
Oct 23, 2012 | 43.35 | 43.88 | 43.06 | 43.78 | 1,742,942 | -0.44(-0.99%) |
Oct 19, 2012 | 45.07 | 45.11 | 43.98 | 44.22 | 2,838,947 | -0.72(-1.60%) |
Oct 18, 2012 | 44.56 | 44.94 | 44.40 | 44.94 | 1,750,029 | +0.38(+0.85%) |
Oct 17, 2012 | 44.18 | 44.60 | 44.02 | 44.56 | 1,246,063 | +0.55(+1.24%) |
Oct 16, 2012 | 43.60 | 44.07 | 43.53 | 44.01 | 1,033,567 | +0.65(+1.49%) |
Oct 15, 2012 | 42.95 | 43.42 | 42.76 | 43.37 | 827,604 | +0.33(+0.77%) |
Oct 12, 2012 | 43.42 | 43.68 | 42.58 | 43.04 | 1,292,905 | -0.44(-1.01%) |
Oct 11, 2012 | 43.52 | 43.82 | 43.23 | 43.48 | 1,275,176 | +0.39(+0.90%) |
Oct 10, 2012 | 43.34 | 43.44 | 42.92 | 43.09 | 1,063,458 | -0.22(-0.50%) |
Oct 09, 2012 | 43.63 | 43.69 | 43.24 | 43.31 | 1,413,449 | -0.18(-0.40%) |
Oct 08, 2012 | 43.52 | 43.69 | 43.07 | 43.48 | 1,743,534 | +0.32(+0.74%) |
Oct 05, 2012 | 43.23 | 43.69 | 42.95 | 43.17 | 1,484,004 | +0.15(+0.35%) |
Oct 04, 2012 | 42.80 | 43.23 | 42.61 | 43.02 | 1,546,413 | +0.51(+1.21%) |
Oct 03, 2012 | 42.54 | 42.64 | 42.19 | 42.50 | 1,570,106 | +0.10(+0.24%) |
Oct 02, 2012 | 42.94 | 42.99 | 42.19 | 42.40 | 1,287,230 | -0.36(-0.84%) |