Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 59.56 | 59.56 | 58.72 | 58.93 | 1,024,530 | -0.45(-0.76%) |
Aug 29, 2013 | 58.77 | 59.74 | 58.76 | 59.38 | 940,906 | +0.37(+0.62%) |
Aug 28, 2013 | 59.15 | 59.37 | 58.95 | 59.01 | 1,071,014 | -0.08(-0.13%) |
Aug 27, 2013 | 60.29 | 60.30 | 59.09 | 59.09 | 1,623,796 | -1.98(-3.25%) |
Aug 26, 2013 | 61.27 | 61.81 | 60.93 | 61.08 | 1,472,698 | -0.19(-0.31%) |
Aug 23, 2013 | 61.31 | 61.59 | 60.87 | 61.27 | 1,133,618 | +0.16(+0.26%) |
Aug 22, 2013 | 60.32 | 61.42 | 60.18 | 61.11 | 1,154,281 | +1.08(+1.79%) |
Aug 21, 2013 | 59.76 | 60.66 | 59.67 | 60.03 | 2,037,167 | +0.08(+0.13%) |
Aug 20, 2013 | 60.12 | 60.23 | 59.68 | 59.95 | 1,608,027 | -0.08(-0.13%) |
Aug 19, 2013 | 60.50 | 60.80 | 59.97 | 60.03 | 1,805,183 | -0.69(-1.13%) |
Aug 16, 2013 | 59.88 | 61.13 | 59.88 | 60.72 | 1,563,086 | +0.69(+1.15%) |
Aug 15, 2013 | 61.14 | 61.14 | 59.96 | 60.03 | 1,305,886 | -1.72(-2.79%) |
Aug 14, 2013 | 61.69 | 61.98 | 61.45 | 61.76 | 1,247,849 | -0.05(-0.08%) |
Aug 13, 2013 | 61.19 | 61.87 | 60.80 | 61.80 | 1,472,109 | +0.65(+1.06%) |
Aug 12, 2013 | 60.54 | 61.47 | 60.33 | 61.16 | 1,517,811 | +0.36(+0.59%) |
Aug 09, 2013 | 61.03 | 61.16 | 60.56 | 60.80 | 2,012,118 | -0.57(-0.93%) |
Aug 08, 2013 | 61.45 | 61.55 | 61.15 | 61.37 | 1,424,799 | +0.27(+0.44%) |
Aug 07, 2013 | 60.57 | 61.34 | 60.47 | 61.10 | 1,849,366 | +0.43(+0.71%) |
Aug 06, 2013 | 61.78 | 61.78 | 60.46 | 60.67 | 1,840,560 | -1.33(-2.14%) |
Aug 05, 2013 | 62.02 | 62.33 | 61.59 | 61.99 | 1,233,419 | -0.30(-0.48%) |
Aug 02, 2013 | 61.50 | 62.34 | 61.13 | 62.29 | 2,047,023 | +0.40(+0.64%) |
Aug 01, 2013 | 61.57 | 62.06 | 61.51 | 61.89 | 1,890,926 | +1.06(+1.74%) |
Jul 31, 2013 | 61.06 | 61.57 | 60.79 | 60.84 | 1,280,411 | -0.05(-0.08%) |
Jul 30, 2013 | 61.25 | 61.52 | 60.76 | 60.89 | 1,036,447 | +0.11(+0.18%) |
Jul 29, 2013 | 60.74 | 61.14 | 60.65 | 60.78 | 912,883 | -0.16(-0.26%) |
Jul 26, 2013 | 60.49 | 60.97 | 60.23 | 60.94 | 1,607,235 | -0.01(-0.02%) |
Jul 25, 2013 | 60.12 | 61.12 | 60.07 | 60.95 | 1,814,374 | +0.61(+1.01%) |
Jul 24, 2013 | 61.23 | 61.55 | 60.28 | 60.34 | 2,853,886 | -0.47(-0.77%) |
Jul 23, 2013 | 61.76 | 62.03 | 60.50 | 60.81 | 2,638,029 | -0.67(-1.09%) |
Jul 22, 2013 | 61.43 | 62.73 | 61.29 | 61.48 | 3,170,930 | -1.26(-2.00%) |
Jul 19, 2013 | 61.71 | 63.11 | 60.43 | 62.73 | 3,703,381 | +3.02(+5.06%) |
Jul 18, 2013 | 58.77 | 59.95 | 58.68 | 59.71 | 1,838,958 | +1.23(+2.10%) |
Jul 17, 2013 | 58.21 | 58.80 | 58.21 | 58.49 | 1,136,618 | +0.52(+0.89%) |
Jul 16, 2013 | 59.01 | 59.12 | 57.79 | 57.97 | 2,050,130 | -1.16(-1.96%) |
Jul 15, 2013 | 59.23 | 59.37 | 58.71 | 59.12 | 1,317,777 | +0.24(+0.41%) |
Jul 12, 2013 | 58.86 | 59.20 | 58.69 | 58.88 | 1,286,610 | +0.07(+0.12%) |
Jul 11, 2013 | 58.74 | 59.28 | 58.65 | 58.82 | 1,880,567 | +1.03(+1.78%) |
Jul 10, 2013 | 57.78 | 58.21 | 57.51 | 57.79 | 989,439 | -0.04(-0.07%) |
Jul 09, 2013 | 57.47 | 58.17 | 57.03 | 57.83 | 995,817 | +0.80(+1.40%) |
Jul 08, 2013 | 57.74 | 57.86 | 56.98 | 57.03 | 1,757,242 | -0.52(-0.90%) |
Jul 05, 2013 | 56.54 | 57.73 | 56.42 | 57.55 | 1,976,270 | +1.77(+3.18%) |
Jul 03, 2013 | 55.13 | 56.01 | 55.13 | 55.78 | 638,409 | +0.28(+0.50%) |
Jul 02, 2013 | 55.93 | 56.13 | 55.32 | 55.50 | 2,283,032 | -0.54(-0.96%) |
Jul 01, 2013 | 55.70 | 56.50 | 55.46 | 56.03 | 2,412,409 | +0.71(+1.28%) |
Jun 28, 2013 | 55.23 | 55.52 | 54.82 | 55.33 | 2,754,839 | +0.89(+1.63%) |
Jun 26, 2013 | 54.48 | 54.86 | 54.18 | 54.44 | 2,317,676 | +0.52(+0.96%) |
Jun 25, 2013 | 53.90 | 54.66 | 53.79 | 53.92 | 1,940,259 | +0.65(+1.22%) |
Jun 24, 2013 | 54.34 | 54.45 | 53.20 | 53.27 | 2,647,158 | -1.57(-2.87%) |
Jun 21, 2013 | 55.26 | 55.74 | 54.54 | 54.85 | 2,320,985 | -0.03(-0.05%) |
Jun 20, 2013 | 56.09 | 56.14 | 54.74 | 54.88 | 2,261,804 | -1.49(-2.65%) |
Jun 19, 2013 | 57.49 | 57.64 | 56.37 | 56.37 | 1,815,836 | -1.04(-1.81%) |
Jun 18, 2013 | 56.48 | 57.73 | 56.30 | 57.41 | 2,384,307 | +1.01(+1.78%) |
Jun 17, 2013 | 56.86 | 56.92 | 56.04 | 56.40 | 1,809,880 | +0.17(+0.30%) |
Jun 14, 2013 | 56.01 | 56.79 | 55.84 | 56.23 | 1,874,728 | +0.18(+0.32%) |
Jun 13, 2013 | 55.65 | 56.16 | 55.51 | 56.05 | 2,264,524 | +0.35(+0.63%) |
Jun 12, 2013 | 56.96 | 57.02 | 55.60 | 55.71 | 1,851,751 | -0.75(-1.32%) |
Jun 11, 2013 | 56.84 | 57.11 | 56.40 | 56.45 | 1,471,675 | -1.03(-1.79%) |
Jun 10, 2013 | 58.10 | 58.21 | 57.41 | 57.48 | 1,944,891 | -0.36(-0.62%) |
Jun 07, 2013 | 57.01 | 57.87 | 56.87 | 57.84 | 3,570,152 | +1.40(+2.47%) |
Jun 06, 2013 | 55.71 | 56.58 | 55.59 | 56.44 | 3,305,548 | +0.81(+1.45%) |
Jun 05, 2013 | 56.55 | 57.09 | 55.56 | 55.64 | 2,435,878 | -1.23(-2.16%) |
Jun 04, 2013 | 58.15 | 58.69 | 56.60 | 56.86 | 2,243,810 | -1.45(-2.49%) |
Jun 03, 2013 | 57.50 | 58.35 | 56.98 | 58.32 | 2,117,319 | +0.99(+1.72%) |
May 31, 2013 | 57.33 | 58.33 | 57.28 | 57.33 | 1,548,448 | -0.29(-0.50%) |
May 30, 2013 | 57.12 | 58.16 | 56.93 | 57.62 | 1,434,559 | +0.59(+1.03%) |
May 29, 2013 | 56.92 | 57.39 | 56.56 | 57.03 | 1,101,681 | -0.48(-0.83%) |
May 28, 2013 | 57.40 | 58.35 | 57.05 | 57.51 | 1,322,366 | +0.56(+0.98%) |
May 24, 2013 | 56.64 | 57.22 | 56.05 | 56.95 | 1,172,020 | -0.02(-0.04%) |
May 23, 2013 | 56.42 | 57.51 | 56.22 | 56.97 | 1,261,940 | +0.01(+0.02%) |
May 22, 2013 | 57.93 | 58.72 | 56.64 | 56.96 | 1,785,634 | -0.98(-1.69%) |
May 21, 2013 | 57.81 | 58.39 | 57.68 | 57.94 | 1,005,438 | +0.15(+0.26%) |
May 20, 2013 | 57.54 | 58.38 | 57.53 | 57.79 | 2,043,529 | -0.05(-0.09%) |
May 17, 2013 | 57.00 | 58.08 | 56.83 | 57.84 | 2,208,042 | +1.19(+2.09%) |
May 16, 2013 | 56.44 | 57.13 | 56.30 | 56.65 | 1,638,476 | -0.05(-0.09%) |
May 15, 2013 | 56.80 | 57.05 | 56.38 | 56.70 | 1,862,253 | +0.87(+1.55%) |
May 13, 2013 | 55.90 | 56.03 | 55.38 | 55.84 | 1,575,330 | -0.36(-0.64%) |
May 10, 2013 | 55.71 | 56.26 | 55.59 | 56.19 | 1,886,757 | +0.52(+0.93%) |
May 09, 2013 | 55.00 | 55.85 | 54.99 | 55.68 | 2,463,378 | +0.35(+0.63%) |
May 08, 2013 | 55.07 | 55.49 | 54.97 | 55.33 | 1,227,776 | +0.17(+0.31%) |
May 07, 2013 | 54.48 | 55.30 | 54.41 | 55.16 | 1,646,333 | +0.80(+1.47%) |
May 06, 2013 | 53.88 | 54.57 | 53.42 | 54.36 | 1,521,298 | +0.44(+0.81%) |
May 03, 2013 | 52.87 | 54.36 | 52.29 | 53.92 | 2,600,119 | +1.63(+3.13%) |
May 02, 2013 | 52.16 | 52.57 | 51.97 | 52.29 | 2,764,794 | +0.24(+0.46%) |
May 01, 2013 | 53.30 | 53.58 | 51.84 | 52.05 | 2,986,783 | -1.56(-2.92%) |
Apr 30, 2013 | 53.95 | 54.03 | 52.97 | 53.61 | 1,797,111 | -0.44(-0.81%) |
Apr 29, 2013 | 53.98 | 54.34 | 53.66 | 54.05 | 1,438,820 | +0.26(+0.48%) |
Apr 26, 2013 | 54.61 | 54.71 | 53.35 | 53.79 | 2,393,893 | -0.81(-1.48%) |
Apr 25, 2013 | 54.10 | 55.01 | 53.93 | 54.60 | 2,826,310 | +0.61(+1.13%) |
Apr 24, 2013 | 53.40 | 54.19 | 53.37 | 53.99 | 2,220,007 | +0.73(+1.37%) |
Apr 23, 2013 | 53.30 | 54.34 | 52.16 | 53.26 | 4,593,569 | -0.55(-1.02%) |
Apr 22, 2013 | 53.76 | 53.86 | 52.54 | 53.81 | 2,111,950 | +0.10(+0.19%) |
Apr 19, 2013 | 53.66 | 53.78 | 53.17 | 53.71 | 2,143,096 | +0.36(+0.67%) |
Apr 18, 2013 | 53.71 | 54.02 | 53.08 | 53.35 | 1,441,497 | -0.35(-0.65%) |
Apr 17, 2013 | 54.24 | 54.37 | 53.13 | 53.70 | 1,932,366 | -1.07(-1.95%) |
Apr 16, 2013 | 53.97 | 54.85 | 53.97 | 54.77 | 2,086,586 | +1.20(+2.23%) |
Apr 15, 2013 | 55.55 | 55.84 | 53.57 | 53.57 | 2,205,367 | -2.39(-4.27%) |
Apr 12, 2013 | 56.17 | 56.45 | 55.71 | 55.97 | 1,551,558 | -0.52(-0.92%) |
Apr 11, 2013 | 55.96 | 56.94 | 55.82 | 56.48 | 2,358,154 | +0.53(+0.94%) |
Apr 10, 2013 | 55.50 | 56.10 | 55.39 | 55.96 | 2,405,934 | +0.54(+0.97%) |
Apr 09, 2013 | 54.84 | 55.49 | 54.75 | 55.42 | 3,065,895 | +0.71(+1.29%) |
Apr 08, 2013 | 53.91 | 54.81 | 53.86 | 54.71 | 2,087,865 | +0.89(+1.65%) |
Apr 05, 2013 | 53.33 | 54.06 | 53.16 | 53.82 | 2,674,604 | -0.48(-0.88%) |
Apr 04, 2013 | 53.94 | 54.60 | 53.77 | 54.30 | 2,342,515 | +0.57(+1.06%) |
Apr 03, 2013 | 54.00 | 54.67 | 53.62 | 53.73 | 2,621,408 | -0.33(-0.61%) |
Apr 02, 2013 | 54.48 | 54.89 | 53.94 | 54.06 | 1,983,291 | -0.15(-0.28%) |
Apr 01, 2013 | 54.83 | 55.16 | 54.12 | 54.21 | 2,390,018 | -0.61(-1.11%) |
Mar 28, 2013 | 54.28 | 54.85 | 53.96 | 54.82 | 2,663,432 | +0.65(+1.20%) |
Mar 27, 2013 | 54.37 | 54.76 | 53.80 | 54.17 | 2,215,287 | -1.02(-1.84%) |
Mar 26, 2013 | 55.30 | 55.51 | 54.76 | 55.19 | 1,872,087 | +0.30(+0.54%) |
Mar 25, 2013 | 55.67 | 55.91 | 54.52 | 54.89 | 1,761,503 | -0.43(-0.77%) |
Mar 22, 2013 | 55.56 | 55.60 | 55.03 | 55.32 | 1,709,250 | -0.09(-0.16%) |
Mar 21, 2013 | 55.87 | 55.95 | 55.11 | 55.41 | 1,728,989 | -0.87(-1.54%) |
Mar 20, 2013 | 55.19 | 56.57 | 55.19 | 56.27 | 2,662,935 | +1.35(+2.45%) |
Mar 19, 2013 | 54.90 | 55.22 | 54.27 | 54.93 | 1,422,476 | +0.08(+0.15%) |
Mar 18, 2013 | 54.59 | 55.22 | 54.49 | 54.85 | 914,044 | -0.35(-0.63%) |
Mar 15, 2013 | 55.38 | 55.56 | 54.99 | 55.20 | 2,005,931 | -0.40(-0.72%) |
Mar 14, 2013 | 55.06 | 55.66 | 54.89 | 55.60 | 1,617,088 | +0.64(+1.16%) |
Mar 13, 2013 | 54.83 | 54.98 | 54.48 | 54.96 | 1,340,397 | +0.12(+0.22%) |
Mar 12, 2013 | 54.44 | 54.93 | 54.42 | 54.84 | 2,563,484 | +0.20(+0.36%) |
Mar 11, 2013 | 53.93 | 54.69 | 53.90 | 54.64 | 1,378,369 | +0.52(+0.96%) |
Mar 08, 2013 | 53.70 | 54.18 | 53.46 | 54.12 | 1,405,153 | +0.59(+1.10%) |
Mar 07, 2013 | 53.25 | 53.96 | 53.08 | 53.53 | 2,244,458 | +0.28(+0.52%) |
Mar 06, 2013 | 53.31 | 53.56 | 52.86 | 53.25 | 1,103,992 | +0.20(+0.38%) |
Mar 05, 2013 | 52.27 | 53.12 | 52.13 | 53.06 | 1,509,186 | +1.15(+2.21%) |
Mar 04, 2013 | 51.54 | 52.03 | 51.43 | 51.91 | 1,644,397 | +0.16(+0.31%) |
Mar 01, 2013 | 52.03 | 52.35 | 51.36 | 51.75 | 1,382,994 | -0.72(-1.37%) |
Feb 28, 2013 | 52.43 | 52.74 | 52.06 | 52.47 | 1,558,008 | +0.29(+0.55%) |
Feb 27, 2013 | 51.29 | 52.39 | 51.08 | 52.18 | 1,223,675 | +1.06(+2.07%) |
Feb 26, 2013 | 50.96 | 51.56 | 50.73 | 51.12 | 2,006,516 | -1.31(-2.49%) |
Feb 22, 2013 | 52.44 | 52.76 | 52.08 | 52.43 | 2,160,204 | +0.36(+0.69%) |
Feb 21, 2013 | 52.40 | 52.57 | 51.88 | 52.07 | 2,769,451 | -0.63(-1.19%) |
Feb 20, 2013 | 53.56 | 53.71 | 52.62 | 52.70 | 2,428,961 | -0.76(-1.42%) |
Feb 19, 2013 | 52.87 | 53.46 | 52.66 | 53.45 | 2,425,281 | +0.61(+1.15%) |
Feb 15, 2013 | 53.04 | 53.23 | 52.69 | 52.85 | 2,127,800 | +0.00(+0.00%) |
Feb 14, 2013 | 53.05 | 53.38 | 52.84 | 52.85 | 2,320,532 | -0.16(-0.30%) |
Feb 13, 2013 | 52.96 | 53.31 | 52.80 | 53.01 | 1,544,426 | +0.14(+0.26%) |
Feb 12, 2013 | 52.90 | 53.09 | 52.59 | 52.87 | 1,708,517 | +0.10(+0.19%) |
Feb 11, 2013 | 53.03 | 53.18 | 52.69 | 52.77 | 1,800,067 | -0.48(-0.90%) |
Feb 08, 2013 | 51.95 | 53.26 | 51.89 | 53.24 | 2,283,708 | +1.42(+2.73%) |
Feb 07, 2013 | 52.58 | 52.59 | 51.55 | 51.83 | 2,416,150 | -0.76(-1.44%) |
Feb 06, 2013 | 52.68 | 52.77 | 52.01 | 52.59 | 1,995,456 | +0.97(+1.87%) |
Feb 04, 2013 | 52.01 | 53.06 | 51.57 | 51.62 | 2,408,479 | -0.56(-1.07%) |
Feb 01, 2013 | 51.81 | 52.52 | 50.74 | 52.18 | 3,220,045 | +0.97(+1.89%) |
Jan 31, 2013 | 51.31 | 51.57 | 50.96 | 51.21 | 1,782,974 | -0.23(-0.45%) |
Jan 30, 2013 | 51.30 | 51.55 | 50.92 | 51.44 | 1,679,079 | +0.15(+0.29%) |
Jan 29, 2013 | 51.03 | 51.34 | 50.74 | 51.29 | 1,485,812 | +0.32(+0.63%) |
Jan 28, 2013 | 51.48 | 51.51 | 50.68 | 50.97 | 1,049,581 | -0.32(-0.62%) |
Jan 25, 2013 | 50.99 | 51.30 | 50.81 | 51.29 | 1,605,394 | +0.38(+0.74%) |
Jan 24, 2013 | 50.70 | 51.34 | 50.70 | 50.91 | 2,254,218 | +0.25(+0.49%) |
Jan 23, 2013 | 50.51 | 50.82 | 50.44 | 50.66 | 1,465,051 | +0.15(+0.30%) |
Jan 22, 2013 | 50.35 | 50.58 | 50.17 | 50.51 | 1,321,424 | +0.06(+0.12%) |
Jan 18, 2013 | 50.99 | 51.06 | 49.96 | 50.45 | 2,245,813 | -0.32(-0.63%) |
Jan 17, 2013 | 49.49 | 50.85 | 49.30 | 50.77 | 1,978,144 | +1.47(+2.99%) |
Jan 16, 2013 | 49.35 | 49.48 | 49.11 | 49.30 | 837,037 | -0.32(-0.64%) |
Jan 15, 2013 | 49.24 | 49.73 | 49.24 | 49.62 | 1,051,566 | +0.04(+0.08%) |
Jan 14, 2013 | 49.41 | 49.58 | 48.94 | 49.58 | 1,001,187 | +0.15(+0.30%) |
Jan 11, 2013 | 49.49 | 49.51 | 49.12 | 49.43 | 813,540 | -0.02(-0.04%) |
Jan 10, 2013 | 49.33 | 49.53 | 48.79 | 49.45 | 1,687,936 | +0.41(+0.83%) |
Jan 09, 2013 | 49.23 | 49.40 | 48.74 | 49.04 | 1,386,428 | -0.02(-0.04%) |
Jan 08, 2013 | 48.61 | 49.07 | 48.40 | 49.06 | 1,608,089 | +0.24(+0.49%) |
Jan 07, 2013 | 48.82 | 48.95 | 47.89 | 48.82 | 1,633,545 | -0.78(-1.57%) |
Jan 04, 2013 | 48.89 | 49.68 | 48.80 | 49.60 | 2,095,591 | +0.81(+1.65%) |
Jan 03, 2013 | 49.11 | 49.36 | 48.59 | 48.79 | 2,108,139 | -0.51(-1.03%) |
Jan 02, 2013 | 49.27 | 49.32 | 48.77 | 49.30 | 3,297,208 | +1.50(+3.15%) |
Dec 31, 2012 | 46.52 | 47.82 | 46.38 | 47.79 | 1,798,400 | +1.08(+2.30%) |
Dec 28, 2012 | 46.65 | 47.23 | 46.60 | 46.72 | 1,456,996 | -0.20(-0.42%) |
Dec 27, 2012 | 46.71 | 47.05 | 46.34 | 46.92 | 1,016,455 | +0.29(+0.62%) |
Dec 26, 2012 | 46.85 | 47.17 | 46.48 | 46.63 | 1,048,769 | -0.21(-0.45%) |
Dec 24, 2012 | 46.65 | 47.18 | 46.43 | 46.84 | 688,934 | -0.11(-0.23%) |
Dec 21, 2012 | 48.12 | 48.45 | 46.82 | 46.95 | 4,863,963 | -1.75(-3.60%) |
Dec 20, 2012 | 48.27 | 48.73 | 48.24 | 48.70 | 1,857,950 | +0.39(+0.80%) |
Dec 19, 2012 | 48.33 | 48.51 | 48.12 | 48.31 | 1,741,792 | +0.25(+0.52%) |
Dec 18, 2012 | 47.17 | 48.15 | 47.03 | 48.06 | 2,026,513 | +0.88(+1.86%) |
Dec 17, 2012 | 47.59 | 47.70 | 46.99 | 47.19 | 1,975,282 | -0.25(-0.53%) |
Dec 14, 2012 | 47.29 | 47.78 | 47.28 | 47.43 | 1,724,017 | +0.04(+0.08%) |
Dec 13, 2012 | 47.45 | 48.04 | 47.31 | 47.40 | 2,094,181 | -0.13(-0.27%) |
Dec 12, 2012 | 47.57 | 47.89 | 47.37 | 47.52 | 3,644,970 | +0.05(+0.11%) |
Dec 11, 2012 | 47.87 | 48.02 | 46.90 | 47.47 | 4,008,326 | -0.15(-0.31%) |
Dec 10, 2012 | 49.43 | 49.86 | 47.60 | 47.62 | 7,051,229 | -0.90(-1.85%) |
Dec 07, 2012 | 48.33 | 49.14 | 47.94 | 48.52 | 3,882,820 | +0.49(+1.02%) |
Dec 06, 2012 | 48.25 | 48.25 | 47.40 | 48.03 | 1,651,583 | -0.24(-0.50%) |
Dec 05, 2012 | 47.78 | 48.57 | 47.38 | 48.27 | 1,865,542 | +0.59(+1.23%) |
Dec 04, 2012 | 47.77 | 48.36 | 47.46 | 47.68 | 1,791,602 | -0.93(-1.91%) |
Nov 30, 2012 | 48.53 | 48.71 | 48.13 | 48.61 | 2,287,759 | +0.11(+0.23%) |
Nov 29, 2012 | 48.18 | 48.59 | 47.95 | 48.50 | 1,575,185 | +0.46(+0.95%) |
Nov 28, 2012 | 47.45 | 48.06 | 47.15 | 48.04 | 1,654,449 | +0.45(+0.94%) |
Nov 27, 2012 | 47.68 | 48.02 | 47.50 | 47.59 | 1,378,111 | -0.15(-0.31%) |
Nov 26, 2012 | 47.83 | 48.03 | 47.59 | 47.74 | 1,264,948 | -0.32(-0.66%) |
Nov 23, 2012 | 47.58 | 48.06 | 47.45 | 48.06 | 858,256 | +0.62(+1.30%) |
Nov 21, 2012 | 47.02 | 47.60 | 46.89 | 47.44 | 1,492,425 | +0.36(+0.76%) |
Nov 20, 2012 | 46.12 | 47.09 | 46.02 | 47.09 | 2,116,015 | +0.81(+1.74%) |
Nov 19, 2012 | 45.62 | 46.41 | 45.52 | 46.28 | 2,319,393 | +1.15(+2.54%) |
Nov 16, 2012 | 45.95 | 45.95 | 44.50 | 45.13 | 2,846,549 | -0.03(-0.07%) |
Nov 15, 2012 | 45.16 | 45.77 | 44.88 | 45.16 | 2,691,956 | +0.03(+0.07%) |
Nov 14, 2012 | 46.12 | 46.24 | 44.96 | 45.13 | 3,077,955 | -0.80(-1.74%) |
Nov 13, 2012 | 45.28 | 46.32 | 44.77 | 45.93 | 2,482,442 | +0.16(+0.35%) |
Nov 12, 2012 | 45.83 | 45.98 | 45.32 | 45.77 | 1,599,097 | +0.07(+0.15%) |
Nov 09, 2012 | 46.20 | 46.55 | 45.65 | 45.70 | 2,571,959 | -0.69(-1.48%) |
Nov 08, 2012 | 46.63 | 47.23 | 46.36 | 46.39 | 2,125,216 | -0.29(-0.62%) |
Nov 07, 2012 | 47.30 | 47.37 | 46.47 | 46.68 | 2,867,582 | -1.10(-2.29%) |
Nov 06, 2012 | 47.51 | 48.21 | 47.34 | 47.77 | 2,403,060 | +0.36(+0.76%) |
Nov 05, 2012 | 46.69 | 47.47 | 46.57 | 47.41 | 1,437,821 | +0.56(+1.19%) |
Nov 02, 2012 | 47.38 | 47.47 | 46.86 | 46.86 | 2,552,974 | -0.17(-0.36%) |
Nov 01, 2012 | 46.85 | 47.75 | 46.66 | 47.03 | 3,489,980 | +0.16(+0.34%) |
Oct 31, 2012 | 46.14 | 47.12 | 45.34 | 46.87 | 2,307,951 | +0.65(+1.40%) |
Oct 26, 2012 | 46.24 | 46.22 | 46.22 | 46.22 | 1,960,701 | -0.01(-0.02%) |
Oct 25, 2012 | 46.34 | 46.68 | 45.84 | 46.23 | 1,708,714 | +0.27(+0.59%) |
Oct 24, 2012 | 45.69 | 46.55 | 45.31 | 45.96 | 2,718,192 | +0.51(+1.12%) |
Oct 23, 2012 | 45.71 | 45.71 | 45.19 | 45.45 | 2,445,657 | -0.74(-1.60%) |
Oct 19, 2012 | 46.03 | 47.47 | 45.66 | 46.19 | 4,485,885 | +0.69(+1.51%) |
Oct 18, 2012 | 45.54 | 46.23 | 45.34 | 45.50 | 2,501,144 | -0.04(-0.09%) |
Oct 17, 2012 | 45.07 | 45.76 | 45.07 | 45.54 | 1,826,714 | +0.14(+0.31%) |
Oct 16, 2012 | 44.66 | 45.40 | 44.56 | 45.40 | 2,146,811 | +1.07(+2.41%) |
Oct 15, 2012 | 44.21 | 44.52 | 44.03 | 44.34 | 1,929,853 | +0.18(+0.41%) |
Oct 12, 2012 | 44.29 | 44.63 | 43.97 | 44.16 | 1,642,075 | -0.07(-0.16%) |
Oct 11, 2012 | 44.80 | 45.00 | 44.22 | 44.23 | 1,702,848 | -0.26(-0.58%) |
Oct 10, 2012 | 44.05 | 44.58 | 43.70 | 44.49 | 2,625,997 | +0.34(+0.77%) |
Oct 09, 2012 | 44.94 | 45.26 | 44.13 | 44.15 | 2,858,587 | -0.93(-2.06%) |
Oct 08, 2012 | 44.66 | 45.09 | 44.37 | 45.07 | 3,234,295 | +0.14(+0.31%) |
Oct 05, 2012 | 45.92 | 46.16 | 44.90 | 44.93 | 3,936,846 | -0.55(-1.21%) |
Oct 04, 2012 | 44.96 | 45.91 | 44.96 | 45.48 | 2,836,838 | +0.75(+1.67%) |
Oct 03, 2012 | 44.69 | 44.95 | 44.24 | 44.73 | 3,218,869 | +0.16(+0.36%) |
Oct 02, 2012 | 44.61 | 44.98 | 44.12 | 44.57 | 2,725,525 | +0.24(+0.54%) |
Oct 01, 2012 | 44.74 | 45.97 | 44.29 | 44.34 | 3,665,165 | -0.33(-0.74%) |
Sep 28, 2012 | 44.67 | 45.14 | 44.25 | 44.66 | 3,371,156 | -0.33(-0.73%) |
Sep 27, 2012 | 44.72 | 45.24 | 44.12 | 44.99 | 1,991,473 | +0.47(+1.05%) |
Sep 26, 2012 | 44.84 | 44.89 | 43.71 | 44.52 | 3,048,430 | -0.43(-0.95%) |
Sep 25, 2012 | 46.12 | 46.12 | 44.94 | 44.95 | 2,888,725 | -1.24(-2.68%) |
Sep 24, 2012 | 46.59 | 46.59 | 45.97 | 46.19 | 2,525,640 | -0.56(-1.19%) |
Sep 21, 2012 | 46.59 | 47.15 | 46.13 | 46.75 | 5,234,366 | +0.51(+1.10%) |
Sep 20, 2012 | 45.25 | 46.30 | 45.21 | 46.24 | 3,572,401 | +0.52(+1.13%) |
Sep 19, 2012 | 45.54 | 45.90 | 45.21 | 45.72 | 3,223,711 | +0.38(+0.83%) |
Sep 18, 2012 | 45.52 | 45.85 | 45.11 | 45.34 | 3,925,645 | -0.23(-0.50%) |
Sep 17, 2012 | 45.91 | 45.91 | 45.38 | 45.57 | 2,579,927 | -0.45(-0.97%) |
Sep 14, 2012 | 45.82 | 46.63 | 45.62 | 46.02 | 4,563,247 | +0.28(+0.61%) |
Sep 13, 2012 | 45.70 | 46.12 | 44.65 | 45.74 | 3,225,631 | -0.05(-0.11%) |
Sep 12, 2012 | 46.00 | 46.37 | 45.66 | 45.79 | 1,782,561 | -0.03(-0.07%) |
Sep 11, 2012 | 45.72 | 46.29 | 45.46 | 45.82 | 2,330,692 | +0.09(+0.20%) |
Sep 10, 2012 | 45.99 | 46.39 | 45.72 | 45.73 | 2,446,276 | -0.24(-0.52%) |
Sep 07, 2012 | 46.34 | 47.09 | 45.87 | 45.97 | 3,625,998 | -0.13(-0.28%) |
Sep 06, 2012 | 45.00 | 46.24 | 44.91 | 46.10 | 3,520,990 | +0.71(+1.56%) |
Sep 05, 2012 | 45.63 | 45.68 | 44.74 | 45.39 | 3,097,256 | -0.30(-0.65%) |