Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.98 | 54.33 | 53.90 | 54.25 | 40,163 | +0.88(+1.65%) |
Sep 26, 2013 | 53.48 | 53.60 | 53.16 | 53.37 | 23,601 | -0.19(-0.35%) |
Sep 25, 2013 | 53.49 | 53.80 | 53.36 | 53.56 | 38,158 | +0.24(+0.46%) |
Sep 24, 2013 | 53.29 | 53.57 | 53.15 | 53.32 | 33,244 | -0.27(-0.51%) |
Sep 23, 2013 | 54.07 | 54.07 | 53.32 | 53.59 | 14,726 | -0.65(-1.20%) |
Sep 20, 2013 | 54.39 | 54.50 | 53.88 | 54.24 | 145,622 | +1.29(+2.44%) |
Sep 19, 2013 | 55.84 | 55.99 | 52.85 | 52.95 | 145,142 | -2.65(-4.77%) |
Sep 18, 2013 | 54.31 | 55.67 | 54.20 | 55.60 | 19,099 | +1.93(+3.60%) |
Sep 17, 2013 | 53.34 | 53.69 | 53.34 | 53.67 | 19,631 | +0.92(+1.74%) |
Sep 16, 2013 | 52.94 | 52.94 | 52.65 | 52.75 | 33,104 | -0.25(-0.47%) |
Sep 13, 2013 | 52.99 | 53.10 | 52.80 | 53.00 | 31,135 | -0.32(-0.60%) |
Sep 12, 2013 | 53.72 | 53.72 | 53.29 | 53.32 | 19,860 | -0.66(-1.22%) |
Sep 11, 2013 | 53.69 | 54.00 | 53.50 | 53.98 | 24,495 | -0.75(-1.37%) |
Sep 10, 2013 | 54.34 | 54.79 | 54.34 | 54.73 | 24,414 | +1.34(+2.51%) |
Sep 09, 2013 | 53.19 | 53.59 | 53.12 | 53.39 | 29,052 | +0.84(+1.60%) |
Sep 06, 2013 | 52.47 | 52.67 | 51.88 | 52.55 | 24,297 | -0.42(-0.79%) |
Sep 05, 2013 | 52.69 | 53.00 | 52.63 | 52.97 | 17,071 | +0.33(+0.63%) |
Sep 04, 2013 | 52.18 | 52.75 | 52.17 | 52.64 | 344,885 | -0.48(-0.90%) |
Sep 03, 2013 | 53.55 | 53.60 | 53.02 | 53.12 | 403,503 | +0.08(+0.15%) |
Aug 30, 2013 | 53.11 | 53.15 | 52.80 | 53.04 | 12,944 | -0.41(-0.77%) |
Aug 29, 2013 | 53.38 | 53.59 | 53.36 | 53.45 | 21,316 | -0.38(-0.71%) |
Aug 28, 2013 | 53.82 | 53.99 | 53.65 | 53.83 | 15,891 | -1.00(-1.82%) |
Aug 27, 2013 | 55.14 | 55.30 | 54.83 | 54.83 | 15,556 | -1.41(-2.51%) |
Aug 26, 2013 | 56.07 | 56.37 | 56.03 | 56.24 | 16,195 | +0.43(+0.77%) |
Aug 23, 2013 | 55.56 | 55.87 | 55.46 | 55.81 | 12,910 | -0.86(-1.52%) |
Aug 22, 2013 | 56.15 | 56.68 | 56.15 | 56.67 | 36,443 | +1.11(+2.00%) |
Aug 21, 2013 | 55.65 | 56.09 | 55.56 | 55.56 | 8,843 | -0.41(-0.73%) |
Aug 20, 2013 | 55.70 | 56.01 | 55.61 | 55.97 | 21,571 | +0.28(+0.50%) |
Aug 19, 2013 | 55.77 | 55.95 | 55.56 | 55.69 | 13,252 | +0.19(+0.34%) |
Aug 16, 2013 | 55.45 | 55.62 | 55.36 | 55.50 | 19,251 | +0.02(+0.04%) |
Aug 15, 2013 | 55.23 | 55.48 | 54.73 | 55.48 | 26,893 | -0.38(-0.68%) |
Aug 14, 2013 | 56.23 | 56.52 | 55.82 | 55.86 | 45,103 | -0.47(-0.83%) |
Aug 13, 2013 | 56.16 | 56.35 | 55.96 | 56.33 | 138,695 | +0.48(+0.86%) |
Aug 12, 2013 | 55.80 | 55.91 | 55.69 | 55.85 | 21,827 | -0.19(-0.34%) |
Aug 09, 2013 | 56.04 | 56.25 | 55.88 | 56.04 | 17,273 | -0.61(-1.08%) |
Aug 08, 2013 | 56.65 | 56.84 | 56.00 | 56.65 | 25,547 | -0.58(-1.02%) |
Aug 07, 2013 | 57.57 | 57.70 | 57.10 | 57.23 | 15,539 | -0.78(-1.34%) |
Aug 06, 2013 | 58.62 | 58.74 | 57.87 | 58.01 | 35,132 | +0.01(+0.02%) |
Aug 05, 2013 | 57.93 | 58.15 | 57.76 | 58.00 | 10,297 | +0.40(+0.69%) |
Aug 02, 2013 | 57.03 | 57.60 | 57.03 | 57.60 | 12,455 | +1.07(+1.89%) |
Aug 01, 2013 | 56.43 | 56.64 | 56.30 | 56.53 | 11,955 | +0.56(+1.00%) |
Jul 31, 2013 | 55.82 | 56.17 | 55.60 | 55.97 | 13,764 | -0.62(-1.10%) |
Jul 30, 2013 | 56.74 | 56.77 | 56.25 | 56.59 | 24,279 | +0.61(+1.09%) |
Jul 29, 2013 | 55.38 | 56.10 | 55.38 | 55.98 | 12,456 | +0.57(+1.03%) |
Jul 26, 2013 | 55.26 | 55.50 | 55.03 | 55.41 | 19,439 | -0.34(-0.61%) |
Jul 25, 2013 | 55.20 | 55.75 | 55.08 | 55.75 | 53,223 | +0.97(+1.77%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.73 | 54.78 | 19,414 | -0.32(-0.58%) |
Jul 23, 2013 | 54.98 | 55.28 | 54.96 | 55.10 | 278,176 | -0.57(-1.02%) |
Jul 22, 2013 | 55.79 | 55.94 | 55.57 | 55.67 | 36,692 | -0.11(-0.20%) |
Jul 19, 2013 | 55.31 | 55.92 | 55.31 | 55.78 | 67,987 | -0.18(-0.32%) |
Jul 18, 2013 | 55.55 | 55.96 | 55.55 | 55.96 | 102,723 | +0.07(+0.12%) |
Jul 17, 2013 | 55.75 | 56.08 | 55.58 | 55.89 | 7,450 | +0.35(+0.64%) |
Jul 16, 2013 | 55.39 | 55.57 | 55.31 | 55.54 | 38,713 | -0.18(-0.32%) |
Jul 15, 2013 | 55.56 | 55.74 | 55.35 | 55.72 | 13,176 | -0.56(-1.00%) |
Jul 12, 2013 | 55.57 | 56.28 | 55.57 | 56.28 | 16,324 | +0.13(+0.23%) |
Jul 11, 2013 | 55.58 | 56.15 | 55.48 | 56.15 | 23,078 | +1.57(+2.88%) |
Jul 10, 2013 | 54.05 | 54.62 | 53.91 | 54.58 | 11,933 | +0.72(+1.34%) |
Jul 09, 2013 | 54.00 | 54.11 | 53.40 | 53.86 | 38,422 | +0.82(+1.55%) |
Jul 08, 2013 | 52.96 | 53.21 | 52.90 | 53.04 | 30,050 | +0.76(+1.45%) |
Jul 05, 2013 | 52.70 | 53.05 | 52.09 | 52.28 | 33,489 | -1.19(-2.23%) |
Jul 03, 2013 | 52.79 | 53.50 | 52.71 | 53.47 | 17,241 | -0.76(-1.40%) |
Jul 02, 2013 | 54.21 | 54.80 | 54.19 | 54.23 | 26,128 | -0.68(-1.24%) |
Jul 01, 2013 | 54.72 | 55.04 | 54.55 | 54.91 | 19,035 | +0.77(+1.42%) |
Jun 28, 2013 | 53.83 | 54.29 | 53.72 | 54.14 | 33,928 | -0.58(-1.06%) |
Jun 27, 2013 | 54.39 | 54.72 | 54.31 | 54.72 | 19,224 | +1.79(+3.38%) |
Jun 26, 2013 | 52.74 | 53.04 | 52.74 | 52.93 | 14,433 | +0.21(+0.40%) |
Jun 25, 2013 | 52.36 | 52.72 | 52.11 | 52.72 | 23,403 | +1.82(+3.58%) |
Jun 24, 2013 | 50.79 | 51.25 | 50.46 | 50.90 | 16,981 | -1.14(-2.19%) |
Jun 21, 2013 | 52.68 | 52.68 | 51.70 | 52.04 | 26,813 | -0.09(-0.17%) |
Jun 20, 2013 | 52.97 | 52.97 | 52.13 | 52.13 | 22,995 | -2.68(-4.89%) |
Jun 19, 2013 | 55.22 | 55.59 | 54.65 | 54.81 | 20,794 | -0.78(-1.40%) |
Jun 18, 2013 | 55.56 | 55.75 | 55.46 | 55.59 | 73,851 | -0.21(-0.38%) |
Jun 17, 2013 | 55.41 | 55.80 | 55.41 | 55.80 | 16,844 | +0.95(+1.73%) |
Jun 14, 2013 | 54.70 | 55.09 | 54.70 | 54.85 | 16,859 | -0.15(-0.27%) |
Jun 13, 2013 | 53.94 | 55.00 | 53.91 | 55.00 | 23,355 | +1.25(+2.33%) |
Jun 12, 2013 | 53.74 | 53.88 | 53.38 | 53.75 | 63,177 | +0.12(+0.22%) |
Jun 11, 2013 | 53.39 | 53.73 | 53.39 | 53.63 | 10,969 | -0.67(-1.23%) |
Jun 10, 2013 | 54.07 | 54.47 | 54.07 | 54.30 | 9,078 | +0.27(+0.50%) |
Jun 07, 2013 | 53.89 | 54.06 | 53.72 | 54.03 | 20,954 | -0.32(-0.59%) |
Jun 06, 2013 | 53.90 | 54.35 | 53.77 | 54.35 | 16,416 | +0.39(+0.73%) |
Jun 05, 2013 | 54.24 | 54.62 | 53.90 | 53.96 | 15,238 | -0.39(-0.72%) |
Jun 04, 2013 | 54.67 | 54.67 | 54.28 | 54.35 | 28,338 | +0.05(+0.09%) |
Jun 03, 2013 | 54.46 | 54.48 | 53.79 | 54.30 | 21,416 | -0.52(-0.95%) |
May 31, 2013 | 54.91 | 54.91 | 54.49 | 54.82 | 30,160 | -0.48(-0.87%) |
May 30, 2013 | 54.97 | 55.35 | 54.96 | 55.30 | 27,083 | +0.48(+0.88%) |
May 29, 2013 | 54.60 | 54.96 | 54.50 | 54.82 | 14,315 | -0.91(-1.63%) |
May 28, 2013 | 55.96 | 56.19 | 55.68 | 55.73 | 23,065 | +0.17(+0.31%) |
May 24, 2013 | 54.83 | 55.56 | 54.83 | 55.56 | 14,537 | -0.50(-0.89%) |
May 23, 2013 | 55.53 | 56.08 | 55.53 | 56.06 | 24,787 | +0.15(+0.27%) |
May 22, 2013 | 56.19 | 57.23 | 55.90 | 55.91 | 22,284 | -0.53(-0.94%) |
May 21, 2013 | 56.00 | 56.44 | 55.92 | 56.44 | 12,422 | +0.64(+1.15%) |
May 20, 2013 | 55.64 | 55.94 | 55.59 | 55.80 | 11,189 | +0.51(+0.92%) |
May 17, 2013 | 54.70 | 55.50 | 54.65 | 55.29 | 79,132 | -0.21(-0.38%) |
May 16, 2013 | 55.17 | 55.94 | 55.01 | 55.50 | 120,935 | +0.73(+1.33%) |
May 15, 2013 | 54.35 | 54.77 | 54.26 | 54.77 | 16,257 | +1.13(+2.11%) |
May 13, 2013 | 53.69 | 53.92 | 53.55 | 53.64 | 11,342 | -0.16(-0.30%) |
May 10, 2013 | 53.73 | 53.80 | 53.47 | 53.80 | 15,074 | -0.55(-1.01%) |
May 09, 2013 | 54.68 | 54.68 | 54.12 | 54.35 | 16,153 | -0.45(-0.82%) |
May 08, 2013 | 55.63 | 55.63 | 54.61 | 54.80 | 14,348 | +0.15(+0.27%) |
May 07, 2013 | 55.50 | 55.55 | 54.26 | 54.65 | 17,765 | -0.21(-0.38%) |
May 06, 2013 | 55.25 | 55.25 | 54.38 | 54.86 | 15,618 | -0.70(-1.26%) |
May 03, 2013 | 55.35 | 56.05 | 52.03 | 55.56 | 76,498 | +3.53(+6.78%) |
May 02, 2013 | 52.09 | 52.24 | 51.80 | 52.03 | 18,123 | -0.12(-0.23%) |
May 01, 2013 | 52.30 | 52.52 | 52.15 | 52.15 | 6,998 | -0.15(-0.29%) |
Apr 30, 2013 | 52.13 | 52.34 | 51.97 | 52.30 | 10,686 | +0.33(+0.63%) |
Apr 29, 2013 | 51.62 | 52.12 | 51.30 | 51.97 | 28,990 | +0.37(+0.72%) |
Apr 26, 2013 | 51.14 | 51.60 | 51.48 | 51.60 | 11,804 | -0.10(-0.19%) |
Apr 25, 2013 | 51.57 | 51.85 | 51.49 | 51.70 | 16,211 | -0.17(-0.34%) |
Apr 24, 2013 | 51.62 | 51.92 | 51.50 | 51.88 | 33,702 | +0.20(+0.38%) |
Apr 23, 2013 | 51.12 | 51.70 | 51.10 | 51.68 | 36,300 | +1.45(+2.89%) |
Apr 22, 2013 | 49.99 | 50.25 | 49.56 | 50.23 | 57,944 | +0.15(+0.29%) |
Apr 19, 2013 | 49.88 | 50.14 | 49.81 | 50.08 | 10,415 | +0.63(+1.28%) |
Apr 18, 2013 | 49.78 | 49.78 | 49.41 | 49.45 | 17,812 | -0.13(-0.26%) |
Apr 17, 2013 | 50.21 | 50.21 | 49.40 | 49.58 | 15,802 | -1.09(-2.15%) |
Apr 16, 2013 | 50.83 | 50.84 | 50.41 | 50.67 | 17,303 | +0.09(+0.18%) |
Apr 15, 2013 | 50.84 | 51.01 | 50.47 | 50.58 | 10,274 | -0.60(-1.18%) |
Apr 12, 2013 | 51.02 | 51.28 | 50.87 | 51.18 | 7,729 | -0.71(-1.36%) |
Apr 11, 2013 | 51.69 | 52.11 | 51.69 | 51.89 | 17,660 | +0.92(+1.81%) |
Apr 10, 2013 | 50.60 | 51.00 | 50.37 | 50.97 | 53,394 | +0.39(+0.77%) |
Apr 09, 2013 | 50.50 | 50.63 | 50.10 | 50.58 | 44,117 | -0.79(-1.54%) |
Apr 08, 2013 | 51.40 | 51.63 | 51.15 | 51.37 | 194,482 | -0.13(-0.25%) |
Apr 05, 2013 | 51.27 | 51.50 | 51.19 | 51.50 | 27,627 | -0.45(-0.87%) |
Apr 04, 2013 | 51.38 | 51.95 | 51.38 | 51.95 | 17,301 | -0.08(-0.15%) |
Apr 03, 2013 | 52.47 | 52.54 | 52.03 | 52.03 | 15,985 | -0.14(-0.27%) |
Apr 02, 2013 | 52.25 | 52.47 | 52.17 | 52.17 | 15,518 | +0.21(+0.40%) |
Apr 01, 2013 | 52.15 | 52.15 | 51.83 | 51.96 | 16,674 | -0.14(-0.27%) |
Mar 28, 2013 | 51.77 | 52.17 | 51.70 | 52.10 | 18,318 | +0.11(+0.21%) |
Mar 27, 2013 | 52.11 | 52.28 | 51.92 | 51.99 | 8,621 | -0.98(-1.85%) |
Mar 26, 2013 | 53.44 | 53.44 | 52.77 | 52.97 | 29,294 | +0.87(+1.67%) |
Mar 25, 2013 | 52.60 | 52.69 | 52.05 | 52.10 | 16,492 | +0.02(+0.04%) |
Mar 22, 2013 | 51.08 | 52.18 | 51.08 | 52.08 | 19,544 | +1.81(+3.61%) |
Mar 21, 2013 | 50.57 | 50.64 | 50.24 | 50.27 | 16,979 | -0.91(-1.79%) |
Mar 20, 2013 | 51.53 | 51.53 | 51.02 | 51.18 | 25,877 | -0.24(-0.47%) |
Mar 19, 2013 | 51.63 | 51.63 | 51.18 | 51.42 | 157,462 | -0.33(-0.64%) |
Mar 18, 2013 | 51.66 | 52.13 | 51.60 | 51.75 | 50,193 | -0.35(-0.67%) |
Mar 15, 2013 | 51.83 | 52.13 | 51.79 | 52.10 | 53,122 | +0.73(+1.42%) |
Mar 14, 2013 | 51.45 | 51.49 | 51.10 | 51.37 | 20,946 | +0.00(+0.00%) |
Mar 13, 2013 | 51.11 | 51.40 | 50.87 | 51.37 | 19,561 | +0.23(+0.45%) |
Mar 12, 2013 | 51.00 | 51.14 | 50.83 | 51.14 | 22,796 | +0.42(+0.83%) |
Mar 11, 2013 | 50.09 | 50.73 | 49.97 | 50.72 | 30,321 | +1.19(+2.40%) |
Mar 08, 2013 | 49.33 | 49.56 | 48.85 | 49.53 | 18,843 | -0.30(-0.60%) |
Mar 07, 2013 | 49.06 | 50.26 | 49.06 | 49.83 | 64,380 | +3.22(+6.91%) |
Mar 06, 2013 | 47.02 | 47.02 | 46.58 | 46.61 | 24,160 | -0.03(-0.06%) |
Mar 05, 2013 | 46.66 | 46.91 | 46.56 | 46.64 | 74,780 | +0.63(+1.37%) |
Mar 04, 2013 | 45.88 | 46.03 | 45.65 | 46.01 | 57,696 | -0.05(-0.11%) |
Mar 01, 2013 | 45.63 | 46.14 | 45.49 | 46.06 | 14,831 | +0.22(+0.48%) |
Feb 28, 2013 | 45.91 | 45.96 | 45.66 | 45.84 | 28,558 | -0.07(-0.15%) |
Feb 27, 2013 | 45.16 | 46.00 | 45.10 | 45.91 | 22,422 | +0.58(+1.28%) |
Feb 26, 2013 | 45.48 | 45.60 | 44.99 | 45.33 | 19,021 | -0.42(-0.92%) |
Feb 25, 2013 | 47.14 | 47.23 | 45.75 | 45.75 | 12,273 | -0.83(-1.78%) |
Feb 22, 2013 | 46.41 | 46.60 | 46.10 | 46.58 | 14,798 | -0.34(-0.72%) |
Feb 21, 2013 | 46.65 | 46.99 | 46.58 | 46.92 | 32,159 | -0.84(-1.76%) |
Feb 20, 2013 | 48.32 | 48.42 | 47.76 | 47.76 | 21,901 | -0.32(-0.67%) |
Feb 19, 2013 | 47.75 | 48.13 | 47.75 | 48.08 | 23,555 | +1.30(+2.78%) |
Feb 15, 2013 | 46.82 | 47.00 | 46.70 | 46.78 | 22,503 | +0.36(+0.78%) |
Feb 14, 2013 | 46.14 | 46.42 | 46.11 | 46.42 | 10,381 | -0.36(-0.77%) |
Feb 13, 2013 | 46.77 | 46.92 | 46.67 | 46.78 | 111,071 | +0.29(+0.62%) |
Feb 12, 2013 | 46.08 | 46.53 | 46.08 | 46.49 | 16,534 | +0.34(+0.74%) |
Feb 11, 2013 | 46.09 | 46.28 | 45.88 | 46.15 | 30,524 | +0.07(+0.15%) |
Feb 08, 2013 | 45.85 | 46.09 | 45.81 | 46.08 | 148,533 | +0.91(+2.01%) |
Feb 07, 2013 | 45.10 | 45.19 | 44.87 | 45.17 | 176,789 | -0.29(-0.64%) |
Feb 06, 2013 | 45.24 | 45.60 | 45.24 | 45.46 | 20,224 | -0.64(-1.39%) |
Feb 04, 2013 | 46.55 | 46.73 | 46.00 | 46.10 | 11,199 | -2.19(-4.54%) |
Feb 01, 2013 | 48.00 | 48.42 | 47.81 | 48.29 | 21,696 | +1.72(+3.69%) |
Jan 31, 2013 | 46.54 | 46.75 | 46.41 | 46.57 | 25,665 | -0.32(-0.68%) |
Jan 30, 2013 | 47.11 | 47.23 | 46.89 | 46.89 | 85,168 | -0.53(-1.12%) |
Jan 29, 2013 | 47.03 | 47.42 | 47.02 | 47.42 | 14,072 | +0.42(+0.89%) |
Jan 28, 2013 | 46.98 | 47.16 | 46.87 | 47.00 | 30,443 | -0.35(-0.74%) |
Jan 25, 2013 | 47.11 | 47.35 | 47.04 | 47.35 | 15,383 | +0.79(+1.70%) |
Jan 24, 2013 | 46.49 | 46.72 | 46.45 | 46.56 | 47,725 | -0.14(-0.30%) |
Jan 23, 2013 | 46.75 | 46.89 | 46.57 | 46.70 | 15,393 | +0.21(+0.45%) |
Jan 22, 2013 | 46.53 | 46.54 | 46.24 | 46.49 | 23,670 | -0.81(-1.71%) |
Jan 18, 2013 | 47.38 | 47.49 | 47.07 | 47.30 | 15,457 | -0.22(-0.46%) |
Jan 17, 2013 | 47.30 | 47.59 | 47.24 | 47.52 | 22,823 | +1.13(+2.44%) |
Jan 16, 2013 | 46.12 | 46.74 | 46.12 | 46.39 | 14,515 | +0.89(+1.96%) |
Jan 15, 2013 | 45.35 | 45.65 | 45.28 | 45.50 | 21,803 | -0.17(-0.37%) |
Jan 14, 2013 | 45.62 | 45.74 | 45.53 | 45.67 | 24,418 | +0.89(+1.99%) |
Jan 12, 2013 | 44.78 | 44.90 | 44.70 | 44.78 | 15,279 | +0.00(+0.00%) |
Jan 11, 2013 | 44.78 | 44.90 | 44.70 | 44.78 | 15,279 | +0.09(+0.20%) |
Jan 10, 2013 | 44.51 | 44.69 | 44.32 | 44.69 | 33,019 | +0.73(+1.66%) |
Jan 09, 2013 | 43.42 | 44.08 | 43.41 | 43.96 | 17,952 | +0.32(+0.73%) |
Jan 08, 2013 | 43.46 | 43.65 | 43.31 | 43.64 | 24,997 | +0.05(+0.11%) |
Jan 07, 2013 | 43.35 | 43.60 | 43.27 | 43.59 | 24,229 | -0.27(-0.62%) |
Jan 04, 2013 | 43.49 | 43.87 | 43.45 | 43.86 | 35,674 | -0.03(-0.07%) |
Jan 03, 2013 | 44.11 | 44.16 | 43.87 | 43.89 | 20,960 | -0.81(-1.81%) |
Jan 02, 2013 | 44.69 | 44.75 | 44.45 | 44.70 | 27,906 | -0.10(-0.22%) |
Dec 31, 2012 | 44.54 | 44.92 | 44.29 | 44.80 | 24,750 | +0.59(+1.33%) |
Dec 28, 2012 | 44.26 | 44.69 | 44.20 | 44.21 | 27,423 | -0.51(-1.14%) |
Dec 27, 2012 | 44.77 | 44.79 | 44.40 | 44.72 | 71,105 | +0.24(+0.54%) |
Dec 26, 2012 | 44.13 | 45.15 | 44.13 | 44.48 | 11,725 | +0.08(+0.18%) |
Dec 24, 2012 | 44.20 | 44.81 | 44.20 | 44.40 | 40,122 | +0.19(+0.43%) |
Dec 21, 2012 | 44.31 | 44.55 | 44.17 | 44.21 | 72,649 | -0.31(-0.70%) |
Dec 20, 2012 | 44.52 | 44.65 | 44.37 | 44.52 | 62,689 | -0.07(-0.16%) |
Dec 19, 2012 | 44.87 | 44.89 | 44.59 | 44.59 | 205,014 | +0.07(+0.16%) |
Dec 18, 2012 | 44.21 | 44.72 | 44.16 | 44.52 | 19,335 | -0.28(-0.62%) |
Dec 17, 2012 | 44.65 | 44.98 | 44.65 | 44.80 | 14,927 | +0.06(+0.13%) |
Dec 14, 2012 | 44.53 | 44.80 | 44.47 | 44.74 | 35,465 | +0.60(+1.36%) |
Dec 13, 2012 | 44.28 | 44.37 | 44.06 | 44.14 | 144,095 | -0.81(-1.80%) |
Dec 12, 2012 | 44.73 | 45.37 | 44.73 | 44.95 | 19,297 | +0.75(+1.70%) |
Dec 11, 2012 | 44.26 | 44.32 | 44.13 | 44.20 | 14,000 | +0.01(+0.02%) |
Dec 10, 2012 | 43.91 | 44.35 | 43.74 | 44.19 | 55,721 | +0.57(+1.31%) |
Dec 07, 2012 | 43.53 | 43.74 | 43.49 | 43.62 | 269,618 | -0.20(-0.46%) |
Dec 06, 2012 | 43.67 | 43.82 | 43.50 | 43.82 | 30,845 | +0.13(+0.30%) |
Dec 05, 2012 | 43.61 | 43.87 | 43.55 | 43.69 | 65,802 | -0.49(-1.11%) |
Dec 04, 2012 | 43.94 | 44.20 | 43.85 | 44.18 | 27,186 | +0.04(+0.09%) |
Nov 30, 2012 | 44.08 | 44.15 | 43.88 | 44.14 | 18,844 | +0.51(+1.17%) |
Nov 29, 2012 | 43.53 | 43.65 | 43.30 | 43.63 | 22,177 | +0.22(+0.51%) |
Nov 28, 2012 | 42.80 | 43.41 | 42.69 | 43.41 | 14,729 | +0.35(+0.81%) |
Nov 27, 2012 | 42.71 | 43.14 | 42.71 | 43.06 | 5,080 | +0.16(+0.37%) |
Nov 26, 2012 | 42.83 | 43.05 | 42.79 | 42.90 | 19,834 | +0.11(+0.26%) |
Nov 24, 2012 | 42.56 | 42.91 | 42.48 | 42.79 | 18,725 | +0.00(+0.00%) |
Nov 23, 2012 | 42.56 | 42.91 | 42.48 | 42.79 | 18,725 | +1.20(+2.89%) |
Nov 21, 2012 | 41.55 | 41.69 | 41.42 | 41.59 | 19,433 | -0.33(-0.79%) |
Nov 20, 2012 | 41.51 | 41.95 | 41.50 | 41.92 | 26,824 | +0.33(+0.79%) |
Nov 19, 2012 | 41.06 | 41.68 | 41.06 | 41.59 | 50,488 | +1.54(+3.85%) |
Nov 16, 2012 | 40.14 | 40.21 | 39.69 | 40.05 | 36,867 | -0.22(-0.55%) |
Nov 15, 2012 | 40.32 | 40.49 | 40.18 | 40.27 | 31,961 | +0.00(+0.00%) |
Nov 14, 2012 | 40.77 | 40.80 | 40.06 | 40.27 | 37,552 | -0.48(-1.18%) |
Nov 13, 2012 | 40.40 | 40.98 | 40.40 | 40.75 | 86,111 | -0.13(-0.32%) |
Nov 12, 2012 | 41.03 | 41.12 | 40.77 | 40.88 | 20,974 | +0.22(+0.54%) |
Nov 09, 2012 | 40.62 | 40.90 | 40.62 | 40.66 | 15,002 | -0.22(-0.54%) |
Nov 08, 2012 | 41.42 | 41.44 | 40.81 | 40.88 | 11,009 | -0.94(-2.25%) |
Nov 07, 2012 | 41.71 | 42.00 | 41.50 | 41.82 | 12,936 | -0.77(-1.81%) |
Nov 06, 2012 | 42.27 | 42.60 | 42.27 | 42.59 | 7,759 | +0.09(+0.21%) |
Nov 05, 2012 | 42.27 | 42.50 | 42.25 | 42.50 | 19,184 | -0.08(-0.19%) |
Nov 02, 2012 | 42.85 | 42.97 | 42.58 | 42.58 | 14,831 | -0.56(-1.30%) |
Nov 01, 2012 | 43.10 | 43.20 | 42.80 | 43.14 | 16,239 | +0.19(+0.44%) |
Oct 31, 2012 | 43.44 | 43.44 | 42.54 | 42.95 | 41,581 | +1.00(+2.38%) |
Oct 26, 2012 | 41.95 | 41.95 | 41.95 | 0 | -0.18(-0.43%) | |
Oct 25, 2012 | 42.67 | 42.67 | 42.01 | 42.13 | 32,042 | +0.38(+0.91%) |
Oct 24, 2012 | 42.15 | 42.15 | 41.75 | 41.75 | 95,848 | -0.29(-0.69%) |
Oct 23, 2012 | 42.23 | 42.24 | 41.83 | 42.04 | 37,315 | -1.37(-3.16%) |
Oct 19, 2012 | 43.72 | 43.81 | 43.20 | 43.41 | 14,589 | -0.64(-1.46%) |
Oct 18, 2012 | 44.10 | 44.39 | 43.85 | 44.05 | 31,746 | -0.84(-1.87%) |
Oct 17, 2012 | 44.48 | 44.89 | 44.48 | 44.89 | 8,120 | +0.64(+1.45%) |
Oct 16, 2012 | 43.86 | 44.40 | 43.86 | 44.25 | 15,622 | +0.75(+1.72%) |
Oct 15, 2012 | 43.39 | 43.58 | 43.23 | 43.50 | 12,751 | +0.24(+0.55%) |
Oct 12, 2012 | 43.26 | 43.31 | 43.02 | 43.26 | 10,949 | +0.44(+1.03%) |
Oct 11, 2012 | 43.05 | 43.20 | 42.75 | 42.82 | 12,220 | +0.75(+1.78%) |
Oct 10, 2012 | 42.25 | 42.52 | 42.02 | 42.07 | 54,067 | -0.29(-0.68%) |
Oct 09, 2012 | 42.55 | 42.55 | 42.26 | 42.36 | 26,018 | -0.54(-1.26%) |
Oct 08, 2012 | 42.86 | 42.94 | 42.74 | 42.90 | 4,365 | -0.44(-1.02%) |
Oct 06, 2012 | 43.54 | 43.85 | 43.34 | 43.34 | 31,363 | +0.00(+0.00%) |
Oct 05, 2012 | 43.54 | 43.85 | 43.34 | 43.34 | 31,363 | +0.71(+1.67%) |
Oct 04, 2012 | 42.46 | 42.66 | 42.31 | 42.63 | 14,488 | +0.99(+2.38%) |
Oct 03, 2012 | 41.52 | 41.64 | 41.25 | 41.64 | 17,340 | -0.21(-0.50%) |
Oct 02, 2012 | 42.25 | 42.25 | 41.59 | 41.85 | 469,154 | -0.01(-0.02%) |