Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.63 | 41.74 | 41.17 | 41.27 | 719,482 | -0.36(-0.87%) |
Aug 29, 2013 | 41.17 | 41.90 | 41.10 | 41.63 | 735,342 | +0.39(+0.95%) |
Aug 28, 2013 | 41.74 | 41.83 | 41.21 | 41.24 | 659,252 | -0.51(-1.22%) |
Aug 27, 2013 | 41.71 | 41.97 | 41.67 | 41.75 | 729,835 | -0.41(-0.97%) |
Aug 26, 2013 | 42.32 | 42.48 | 42.04 | 42.16 | 670,073 | -0.18(-0.42%) |
Aug 23, 2013 | 42.47 | 42.74 | 42.07 | 42.34 | 619,650 | -0.31(-0.72%) |
Aug 22, 2013 | 42.05 | 42.69 | 42.05 | 42.64 | 607,667 | +0.54(+1.28%) |
Aug 21, 2013 | 42.54 | 42.64 | 42.11 | 42.11 | 1,127,297 | -0.68(-1.58%) |
Aug 20, 2013 | 42.18 | 43.07 | 42.09 | 42.78 | 1,789,126 | +0.59(+1.41%) |
Aug 19, 2013 | 41.58 | 42.19 | 41.46 | 42.19 | 1,302,342 | +0.49(+1.18%) |
Aug 16, 2013 | 41.59 | 41.98 | 41.42 | 41.70 | 4,017,567 | +0.33(+0.81%) |
Aug 15, 2013 | 41.84 | 41.92 | 41.24 | 41.37 | 968,020 | -0.69(-1.65%) |
Aug 14, 2013 | 41.87 | 42.16 | 41.80 | 42.06 | 747,036 | +0.10(+0.24%) |
Aug 13, 2013 | 41.72 | 41.99 | 41.59 | 41.96 | 715,742 | +0.31(+0.73%) |
Aug 12, 2013 | 41.26 | 41.87 | 41.26 | 41.65 | 733,567 | +0.27(+0.65%) |
Aug 09, 2013 | 41.29 | 41.63 | 41.12 | 41.38 | 829,536 | +0.10(+0.25%) |
Aug 08, 2013 | 41.24 | 41.72 | 41.17 | 41.28 | 839,594 | +0.16(+0.38%) |
Aug 07, 2013 | 40.98 | 41.31 | 40.72 | 41.12 | 1,000,459 | +0.10(+0.25%) |
Aug 06, 2013 | 41.92 | 42.03 | 40.94 | 41.02 | 1,666,304 | -0.93(-2.21%) |
Aug 05, 2013 | 42.37 | 42.52 | 41.80 | 41.95 | 765,283 | -0.53(-1.24%) |
Aug 02, 2013 | 42.11 | 42.55 | 42.11 | 42.48 | 683,329 | +0.26(+0.61%) |
Aug 01, 2013 | 41.73 | 42.38 | 41.58 | 42.22 | 1,026,028 | +0.72(+1.74%) |
Jul 31, 2013 | 41.68 | 41.88 | 41.40 | 41.49 | 776,041 | -0.15(-0.36%) |
Jul 30, 2013 | 41.52 | 41.79 | 41.45 | 41.64 | 951,313 | +0.07(+0.18%) |
Jul 29, 2013 | 41.62 | 41.74 | 41.39 | 41.57 | 488,459 | -0.07(-0.18%) |
Jul 26, 2013 | 41.86 | 41.95 | 41.31 | 41.64 | 791,378 | -0.26(-0.62%) |
Jul 25, 2013 | 42.00 | 42.48 | 41.62 | 41.90 | 933,041 | -0.24(-0.57%) |
Jul 24, 2013 | 42.33 | 42.41 | 41.99 | 42.14 | 1,230,826 | -0.15(-0.35%) |
Jul 23, 2013 | 42.37 | 42.50 | 42.18 | 42.29 | 1,318,896 | -0.01(-0.02%) |
Jul 22, 2013 | 41.92 | 42.44 | 41.85 | 42.30 | 1,106,128 | +0.45(+1.08%) |
Jul 19, 2013 | 42.02 | 42.03 | 41.59 | 41.85 | 673,409 | +0.00(+0.00%) |
Jul 18, 2013 | 41.43 | 41.99 | 41.34 | 41.85 | 1,487,763 | +0.65(+1.57%) |
Jul 17, 2013 | 41.55 | 41.65 | 41.16 | 41.20 | 640,912 | -0.29(-0.69%) |
Jul 16, 2013 | 41.78 | 41.90 | 41.43 | 41.49 | 715,735 | -0.31(-0.73%) |
Jul 15, 2013 | 42.00 | 42.03 | 41.69 | 41.79 | 617,275 | -0.25(-0.60%) |
Jul 12, 2013 | 41.82 | 42.13 | 41.71 | 42.04 | 879,241 | +0.16(+0.38%) |
Jul 11, 2013 | 41.49 | 41.94 | 41.40 | 41.88 | 1,225,067 | +0.98(+2.40%) |
Jul 10, 2013 | 40.48 | 40.94 | 40.35 | 40.90 | 1,219,165 | +0.44(+1.08%) |
Jul 09, 2013 | 39.85 | 40.53 | 39.70 | 40.47 | 1,218,677 | +0.77(+1.94%) |
Jul 08, 2013 | 39.49 | 39.84 | 39.44 | 39.70 | 977,373 | +0.29(+0.73%) |
Jul 05, 2013 | 39.06 | 39.49 | 39.05 | 39.41 | 587,128 | +0.43(+1.09%) |
Jul 03, 2013 | 38.96 | 39.17 | 38.85 | 38.98 | 591,290 | -0.09(-0.24%) |
Jul 02, 2013 | 38.75 | 39.20 | 38.55 | 39.08 | 1,084,002 | +0.31(+0.79%) |
Jul 01, 2013 | 38.63 | 39.28 | 38.61 | 38.77 | 848,652 | +0.29(+0.75%) |
Jun 28, 2013 | 38.93 | 39.14 | 38.47 | 38.48 | 2,174,063 | -0.56(-1.42%) |
Jun 27, 2013 | 39.19 | 39.23 | 38.93 | 39.04 | 1,050,279 | +0.10(+0.26%) |
Jun 26, 2013 | 39.16 | 39.33 | 38.67 | 38.94 | 646,292 | -0.09(-0.24%) |
Jun 25, 2013 | 39.18 | 39.21 | 38.64 | 39.03 | 1,049,246 | +0.09(+0.24%) |
Jun 24, 2013 | 38.97 | 39.14 | 38.62 | 38.94 | 995,520 | -0.48(-1.22%) |
Jun 21, 2013 | 39.75 | 39.83 | 39.16 | 39.42 | 1,476,897 | -0.07(-0.19%) |
Jun 20, 2013 | 39.73 | 39.73 | 39.25 | 39.49 | 1,097,387 | -0.55(-1.37%) |
Jun 19, 2013 | 40.13 | 40.66 | 39.96 | 40.04 | 1,102,726 | +0.03(+0.07%) |
Jun 18, 2013 | 40.08 | 40.21 | 39.86 | 40.01 | 646,981 | -0.07(-0.18%) |
Jun 17, 2013 | 40.37 | 40.48 | 39.93 | 40.09 | 809,221 | -0.06(-0.16%) |
Jun 14, 2013 | 40.22 | 40.38 | 40.01 | 40.15 | 1,016,774 | -0.06(-0.14%) |
Jun 13, 2013 | 39.24 | 40.31 | 39.24 | 40.21 | 1,121,858 | +0.89(+2.26%) |
Jun 12, 2013 | 39.94 | 40.02 | 39.25 | 39.32 | 1,256,802 | -0.43(-1.07%) |
Jun 11, 2013 | 39.79 | 40.05 | 39.58 | 39.74 | 959,479 | -0.49(-1.22%) |
Jun 10, 2013 | 40.44 | 40.45 | 40.11 | 40.23 | 490,077 | -0.14(-0.34%) |
Jun 07, 2013 | 39.84 | 40.42 | 39.79 | 40.37 | 1,130,747 | +0.70(+1.77%) |
Jun 06, 2013 | 39.51 | 39.69 | 39.29 | 39.67 | 920,760 | +0.09(+0.23%) |
Jun 05, 2013 | 39.97 | 40.11 | 39.50 | 39.58 | 1,302,832 | -0.59(-1.48%) |
Jun 04, 2013 | 40.06 | 40.46 | 39.90 | 40.17 | 1,517,400 | +0.00(+0.00%) |
Jun 03, 2013 | 39.96 | 40.21 | 39.16 | 40.17 | 1,982,211 | +0.19(+0.46%) |
May 31, 2013 | 40.17 | 40.61 | 39.98 | 39.98 | 1,864,211 | -0.37(-0.92%) |
May 30, 2013 | 40.63 | 40.82 | 40.34 | 40.36 | 1,248,880 | -0.23(-0.57%) |
May 29, 2013 | 40.93 | 41.00 | 40.43 | 40.59 | 1,342,267 | -0.52(-1.26%) |
May 28, 2013 | 41.32 | 41.66 | 40.97 | 41.10 | 1,832,149 | +0.10(+0.25%) |
May 24, 2013 | 41.47 | 41.75 | 40.91 | 41.00 | 1,655,648 | -0.80(-1.92%) |
May 23, 2013 | 41.91 | 42.40 | 41.75 | 41.81 | 1,405,069 | -0.37(-0.88%) |
May 22, 2013 | 42.65 | 42.95 | 42.08 | 42.18 | 1,171,602 | -0.58(-1.36%) |
May 21, 2013 | 42.55 | 43.04 | 42.48 | 42.76 | 1,734,063 | +0.21(+0.50%) |
May 20, 2013 | 42.24 | 42.64 | 42.24 | 42.55 | 853,657 | +0.29(+0.68%) |
May 17, 2013 | 42.06 | 42.42 | 41.99 | 42.26 | 2,747,977 | +0.45(+1.08%) |
May 16, 2013 | 41.86 | 42.20 | 41.75 | 41.81 | 1,751,939 | -0.29(-0.68%) |
May 15, 2013 | 42.03 | 42.24 | 41.82 | 42.09 | 1,544,664 | -0.03(-0.07%) |
May 13, 2013 | 42.20 | 42.37 | 42.02 | 42.12 | 1,329,524 | -0.34(-0.80%) |
May 10, 2013 | 42.48 | 42.67 | 42.19 | 42.46 | 1,356,304 | +0.07(+0.17%) |
May 09, 2013 | 42.00 | 42.45 | 41.85 | 42.39 | 1,313,643 | +0.43(+1.03%) |
May 08, 2013 | 41.83 | 42.14 | 41.80 | 41.95 | 917,838 | -0.06(-0.15%) |
May 07, 2013 | 41.83 | 42.18 | 41.68 | 42.02 | 1,050,594 | +0.08(+0.20%) |
May 06, 2013 | 41.67 | 41.99 | 41.67 | 41.94 | 1,264,600 | +0.06(+0.13%) |
May 03, 2013 | 41.82 | 42.28 | 41.52 | 41.88 | 1,443,764 | +0.36(+0.87%) |
May 02, 2013 | 41.33 | 41.83 | 41.33 | 41.52 | 968,995 | +0.24(+0.58%) |
May 01, 2013 | 40.76 | 41.38 | 40.76 | 41.28 | 1,578,997 | +0.53(+1.29%) |
Apr 30, 2013 | 41.02 | 41.15 | 40.52 | 40.75 | 2,033,583 | -0.31(-0.76%) |
Apr 29, 2013 | 40.67 | 41.29 | 40.38 | 41.07 | 1,851,691 | +0.40(+0.98%) |
Apr 26, 2013 | 41.52 | 41.65 | 40.46 | 40.67 | 2,416,510 | -0.98(-2.35%) |
Apr 25, 2013 | 41.29 | 42.74 | 40.86 | 41.65 | 4,430,515 | -2.08(-4.75%) |
Apr 24, 2013 | 43.59 | 43.98 | 43.56 | 43.73 | 627,704 | +0.33(+0.77%) |
Apr 23, 2013 | 43.31 | 43.50 | 43.01 | 43.39 | 523,824 | +0.24(+0.56%) |
Apr 22, 2013 | 42.99 | 43.29 | 42.61 | 43.15 | 496,844 | +0.27(+0.62%) |
Apr 19, 2013 | 42.59 | 43.07 | 42.55 | 42.89 | 855,111 | +0.44(+1.04%) |
Apr 18, 2013 | 43.27 | 43.40 | 42.35 | 42.44 | 723,438 | -0.58(-1.35%) |
Apr 17, 2013 | 43.08 | 43.18 | 42.37 | 43.03 | 921,551 | -0.32(-0.75%) |
Apr 16, 2013 | 43.06 | 43.67 | 42.82 | 43.35 | 1,059,446 | +0.50(+1.16%) |
Apr 15, 2013 | 43.72 | 43.76 | 42.78 | 42.85 | 1,050,515 | -1.39(-3.13%) |
Apr 12, 2013 | 44.34 | 44.60 | 43.78 | 44.24 | 678,718 | -0.22(-0.50%) |
Apr 11, 2013 | 44.53 | 44.80 | 44.42 | 44.46 | 813,516 | -0.04(-0.08%) |
Apr 10, 2013 | 43.99 | 44.49 | 43.92 | 44.49 | 713,331 | +0.69(+1.58%) |
Apr 09, 2013 | 43.68 | 43.99 | 43.54 | 43.80 | 649,352 | +0.14(+0.32%) |
Apr 08, 2013 | 43.37 | 43.67 | 43.10 | 43.66 | 674,672 | +0.26(+0.60%) |
Apr 05, 2013 | 43.17 | 43.47 | 42.93 | 43.40 | 739,611 | -0.14(-0.32%) |
Apr 04, 2013 | 43.46 | 43.64 | 43.33 | 43.54 | 615,503 | +0.16(+0.36%) |
Apr 03, 2013 | 44.30 | 44.40 | 43.14 | 43.39 | 895,900 | -0.96(-2.17%) |
Apr 02, 2013 | 43.76 | 44.36 | 43.71 | 44.35 | 1,028,638 | +0.66(+1.50%) |
Apr 01, 2013 | 43.86 | 44.05 | 43.49 | 43.69 | 448,773 | -0.26(-0.59%) |
Mar 28, 2013 | 43.72 | 44.00 | 43.53 | 43.95 | 892,063 | +0.22(+0.51%) |
Mar 27, 2013 | 42.68 | 43.78 | 42.49 | 43.73 | 1,104,838 | +0.79(+1.85%) |
Mar 26, 2013 | 42.73 | 42.94 | 42.46 | 42.93 | 733,818 | +0.38(+0.89%) |
Mar 25, 2013 | 42.49 | 42.74 | 42.41 | 42.55 | 659,354 | +0.18(+0.44%) |
Mar 22, 2013 | 42.42 | 42.52 | 42.06 | 42.37 | 798,696 | +0.02(+0.04%) |
Mar 21, 2013 | 42.46 | 42.73 | 42.32 | 42.35 | 835,612 | -0.33(-0.78%) |
Mar 20, 2013 | 42.67 | 42.83 | 42.51 | 42.68 | 725,412 | +0.20(+0.48%) |
Mar 19, 2013 | 42.45 | 42.64 | 42.13 | 42.48 | 1,004,115 | +0.17(+0.39%) |
Mar 18, 2013 | 42.07 | 42.55 | 42.06 | 42.31 | 830,689 | -0.18(-0.43%) |
Mar 15, 2013 | 42.44 | 42.64 | 42.25 | 42.50 | 1,703,912 | -0.01(-0.02%) |
Mar 14, 2013 | 42.40 | 42.53 | 42.15 | 42.51 | 982,719 | +0.22(+0.52%) |
Mar 13, 2013 | 41.70 | 42.32 | 41.41 | 42.29 | 1,432,855 | +0.64(+1.53%) |
Mar 12, 2013 | 41.63 | 41.70 | 41.35 | 41.65 | 608,921 | +0.05(+0.11%) |
Mar 11, 2013 | 41.34 | 41.64 | 41.12 | 41.60 | 811,118 | +0.18(+0.42%) |
Mar 08, 2013 | 41.23 | 41.45 | 41.16 | 41.43 | 815,262 | +0.36(+0.88%) |
Mar 07, 2013 | 40.99 | 41.25 | 40.99 | 41.07 | 696,266 | +0.18(+0.43%) |
Mar 06, 2013 | 41.08 | 41.19 | 40.77 | 40.89 | 797,575 | +0.07(+0.18%) |
Mar 05, 2013 | 40.75 | 41.03 | 40.60 | 40.82 | 697,152 | +0.18(+0.45%) |
Mar 04, 2013 | 40.71 | 40.78 | 40.35 | 40.63 | 985,919 | -0.21(-0.52%) |
Mar 01, 2013 | 40.96 | 40.96 | 40.56 | 40.85 | 965,144 | -0.18(-0.43%) |
Feb 28, 2013 | 41.07 | 41.30 | 40.97 | 41.02 | 1,132,434 | +0.09(+0.23%) |
Feb 27, 2013 | 40.32 | 41.07 | 40.12 | 40.93 | 792,514 | +0.58(+1.44%) |
Feb 26, 2013 | 40.15 | 40.42 | 39.84 | 40.35 | 762,101 | +0.32(+0.81%) |
Feb 25, 2013 | 41.09 | 41.18 | 40.02 | 40.02 | 817,412 | -0.81(-1.98%) |
Feb 22, 2013 | 40.77 | 41.04 | 40.48 | 40.83 | 1,307,002 | +0.26(+0.64%) |
Feb 21, 2013 | 40.83 | 40.89 | 40.48 | 40.58 | 1,030,211 | -0.43(-1.06%) |
Feb 20, 2013 | 41.46 | 41.64 | 40.98 | 41.01 | 1,049,730 | -0.52(-1.24%) |
Feb 19, 2013 | 41.98 | 42.04 | 41.44 | 41.53 | 1,149,945 | -0.41(-0.99%) |
Feb 15, 2013 | 42.01 | 42.43 | 41.74 | 41.94 | 1,478,533 | +0.30(+0.73%) |
Feb 14, 2013 | 41.50 | 41.74 | 41.45 | 41.64 | 992,479 | +0.01(+0.02%) |
Feb 13, 2013 | 41.62 | 41.64 | 41.21 | 41.63 | 905,800 | +0.29(+0.69%) |
Feb 12, 2013 | 41.71 | 41.74 | 41.34 | 41.34 | 1,074,238 | -0.23(-0.55%) |
Feb 11, 2013 | 41.76 | 41.77 | 41.16 | 41.57 | 1,014,135 | -0.20(-0.48%) |
Feb 08, 2013 | 41.69 | 41.92 | 41.60 | 41.77 | 674,383 | +0.14(+0.33%) |
Feb 07, 2013 | 41.82 | 42.18 | 41.60 | 41.64 | 738,329 | -0.11(-0.26%) |
Feb 06, 2013 | 41.75 | 41.89 | 41.47 | 41.75 | 895,676 | +0.35(+0.85%) |
Feb 04, 2013 | 41.77 | 41.88 | 41.24 | 41.40 | 1,075,623 | -0.59(-1.40%) |
Feb 01, 2013 | 41.18 | 42.11 | 40.89 | 41.99 | 2,228,449 | +0.99(+2.40%) |
Jan 31, 2013 | 41.58 | 42.04 | 40.74 | 41.00 | 1,809,645 | -1.30(-3.07%) |
Jan 30, 2013 | 42.67 | 42.93 | 42.29 | 42.30 | 1,137,530 | -0.27(-0.63%) |
Jan 29, 2013 | 42.48 | 42.59 | 42.34 | 42.57 | 1,231,931 | +0.11(+0.26%) |
Jan 28, 2013 | 42.93 | 42.93 | 42.43 | 42.46 | 682,830 | -0.47(-1.09%) |
Jan 25, 2013 | 42.99 | 42.99 | 42.72 | 42.93 | 603,946 | +0.08(+0.19%) |
Jan 24, 2013 | 42.91 | 43.18 | 42.66 | 42.84 | 900,277 | +0.00(+0.00%) |
Jan 23, 2013 | 42.78 | 43.06 | 42.63 | 42.84 | 595,132 | -0.02(-0.04%) |
Jan 22, 2013 | 42.96 | 43.28 | 42.76 | 42.86 | 764,107 | -0.10(-0.24%) |
Jan 18, 2013 | 42.54 | 43.01 | 42.45 | 42.96 | 904,417 | +0.31(+0.73%) |
Jan 17, 2013 | 41.99 | 42.84 | 41.92 | 42.65 | 877,032 | +0.74(+1.76%) |
Jan 16, 2013 | 42.01 | 42.08 | 41.65 | 41.91 | 726,010 | -0.24(-0.57%) |
Jan 15, 2013 | 41.76 | 42.23 | 41.65 | 42.15 | 627,088 | +0.17(+0.39%) |
Jan 14, 2013 | 41.80 | 42.26 | 41.68 | 41.99 | 792,333 | +0.17(+0.42%) |
Jan 11, 2013 | 42.04 | 42.06 | 41.66 | 41.81 | 569,020 | -0.19(-0.46%) |
Jan 10, 2013 | 42.04 | 42.15 | 41.80 | 42.00 | 637,980 | +0.00(+0.00%) |
Jan 09, 2013 | 41.96 | 42.28 | 41.85 | 42.00 | 673,900 | +0.18(+0.44%) |
Jan 08, 2013 | 41.88 | 42.11 | 41.54 | 41.82 | 1,198,814 | -0.63(-1.48%) |
Jan 07, 2013 | 42.64 | 42.75 | 42.41 | 42.45 | 607,438 | -0.38(-0.88%) |
Jan 04, 2013 | 42.91 | 42.91 | 42.53 | 42.82 | 879,302 | +0.06(+0.13%) |
Jan 03, 2013 | 42.46 | 42.87 | 42.34 | 42.77 | 1,345,708 | +0.36(+0.85%) |
Jan 02, 2013 | 42.22 | 42.43 | 41.16 | 42.41 | 1,033,302 | +1.25(+3.04%) |
Dec 31, 2012 | 40.66 | 41.20 | 40.57 | 41.16 | 773,384 | +0.37(+0.90%) |
Dec 28, 2012 | 40.84 | 41.00 | 40.62 | 40.79 | 625,402 | -0.32(-0.78%) |
Dec 27, 2012 | 41.41 | 41.42 | 40.69 | 41.11 | 772,438 | -0.25(-0.60%) |
Dec 26, 2012 | 41.55 | 41.71 | 41.33 | 41.36 | 754,444 | -0.10(-0.24%) |
Dec 24, 2012 | 41.25 | 41.65 | 41.14 | 41.46 | 437,226 | +0.20(+0.49%) |
Dec 21, 2012 | 41.34 | 41.88 | 41.10 | 41.26 | 2,054,859 | -0.61(-1.45%) |
Dec 20, 2012 | 41.04 | 41.87 | 40.97 | 41.87 | 1,161,424 | +0.82(+2.00%) |
Dec 19, 2012 | 40.78 | 41.23 | 40.78 | 41.05 | 933,615 | +0.34(+0.84%) |
Dec 18, 2012 | 40.64 | 41.01 | 40.40 | 40.71 | 1,398,578 | +0.00(+0.00%) |
Dec 17, 2012 | 40.54 | 40.78 | 40.43 | 40.71 | 1,439,286 | -0.05(-0.11%) |
Dec 14, 2012 | 40.90 | 41.03 | 40.57 | 40.75 | 1,592,120 | -0.28(-0.67%) |
Dec 13, 2012 | 40.94 | 41.42 | 40.94 | 41.03 | 704,371 | +0.07(+0.18%) |
Dec 12, 2012 | 41.30 | 41.34 | 40.85 | 40.95 | 1,066,558 | -0.26(-0.63%) |
Dec 11, 2012 | 41.07 | 41.32 | 40.87 | 41.21 | 1,016,034 | +0.19(+0.47%) |
Dec 10, 2012 | 40.68 | 41.08 | 40.53 | 41.02 | 998,709 | +0.36(+0.88%) |
Dec 07, 2012 | 40.75 | 40.78 | 40.42 | 40.66 | 502,391 | -0.04(-0.09%) |
Dec 06, 2012 | 40.21 | 40.72 | 39.97 | 40.70 | 962,191 | +0.53(+1.33%) |
Dec 05, 2012 | 40.20 | 40.51 | 39.90 | 40.16 | 1,166,528 | -0.08(-0.21%) |
Dec 04, 2012 | 40.56 | 40.59 | 40.21 | 40.25 | 1,302,564 | -0.91(-2.22%) |
Nov 30, 2012 | 41.22 | 41.37 | 41.07 | 41.16 | 1,352,300 | -0.05(-0.11%) |
Nov 29, 2012 | 41.26 | 41.44 | 40.87 | 41.20 | 787,698 | +0.09(+0.22%) |
Nov 28, 2012 | 40.92 | 41.16 | 40.67 | 41.11 | 958,710 | +0.10(+0.25%) |
Nov 27, 2012 | 41.02 | 41.17 | 40.57 | 41.01 | 1,161,532 | -0.14(-0.34%) |
Nov 26, 2012 | 41.04 | 41.18 | 40.65 | 41.15 | 1,260,397 | -0.27(-0.64%) |
Nov 23, 2012 | 41.18 | 41.41 | 40.91 | 41.41 | 393,102 | +0.42(+1.03%) |
Nov 21, 2012 | 41.13 | 41.25 | 40.72 | 40.99 | 779,049 | -0.13(-0.31%) |
Nov 20, 2012 | 40.98 | 41.16 | 40.68 | 41.12 | 1,328,480 | +0.09(+0.22%) |
Nov 19, 2012 | 40.10 | 41.24 | 39.85 | 41.03 | 1,815,848 | +1.20(+3.02%) |
Nov 16, 2012 | 39.67 | 39.85 | 39.16 | 39.82 | 3,205,753 | +0.09(+0.23%) |
Nov 15, 2012 | 39.51 | 40.05 | 39.51 | 39.73 | 1,267,458 | +0.22(+0.56%) |
Nov 14, 2012 | 39.82 | 40.20 | 39.50 | 39.51 | 1,049,555 | -0.34(-0.85%) |
Nov 13, 2012 | 40.00 | 40.44 | 39.81 | 39.85 | 1,017,047 | -0.30(-0.76%) |
Nov 12, 2012 | 40.35 | 40.47 | 40.06 | 40.16 | 674,791 | -0.14(-0.34%) |
Nov 09, 2012 | 39.98 | 40.73 | 39.75 | 40.29 | 1,065,704 | +0.29(+0.74%) |
Nov 08, 2012 | 40.40 | 40.51 | 40.00 | 40.00 | 838,664 | -0.40(-0.98%) |
Nov 07, 2012 | 40.25 | 40.62 | 39.70 | 40.39 | 1,149,006 | -0.06(-0.16%) |
Nov 06, 2012 | 39.84 | 40.50 | 39.71 | 40.46 | 958,961 | +0.75(+1.90%) |
Nov 05, 2012 | 39.61 | 39.76 | 39.36 | 39.71 | 967,834 | -0.16(-0.39%) |
Nov 02, 2012 | 40.07 | 40.20 | 39.71 | 39.86 | 808,700 | -0.05(-0.12%) |
Nov 01, 2012 | 39.30 | 39.93 | 39.25 | 39.91 | 768,199 | +0.55(+1.40%) |
Oct 31, 2012 | 39.43 | 39.85 | 39.06 | 39.36 | 676,184 | +0.02(+0.05%) |
Oct 26, 2012 | 39.12 | 39.34 | 39.34 | 39.34 | 1,144,533 | +0.28(+0.73%) |
Oct 25, 2012 | 39.51 | 39.51 | 38.81 | 39.05 | 933,114 | +0.52(+1.36%) |
Oct 24, 2012 | 38.77 | 38.82 | 38.32 | 38.53 | 717,254 | -0.06(-0.17%) |
Oct 23, 2012 | 38.72 | 38.80 | 38.38 | 38.59 | 615,678 | -0.61(-1.55%) |
Oct 19, 2012 | 39.47 | 39.51 | 39.03 | 39.20 | 704,516 | -0.27(-0.68%) |
Oct 18, 2012 | 39.30 | 39.60 | 39.02 | 39.47 | 738,277 | -0.07(-0.19%) |
Oct 17, 2012 | 39.05 | 39.72 | 38.87 | 39.54 | 719,205 | +0.59(+1.51%) |
Oct 16, 2012 | 38.52 | 39.03 | 38.44 | 38.95 | 638,098 | +0.57(+1.48%) |
Oct 15, 2012 | 37.97 | 38.41 | 37.80 | 38.38 | 579,683 | +0.42(+1.11%) |
Oct 12, 2012 | 38.08 | 38.13 | 37.78 | 37.96 | 898,634 | -0.18(-0.48%) |
Oct 11, 2012 | 38.39 | 38.39 | 38.06 | 38.14 | 806,498 | -0.04(-0.10%) |
Oct 10, 2012 | 38.54 | 38.64 | 38.06 | 38.18 | 1,154,712 | -0.65(-1.68%) |
Oct 09, 2012 | 39.25 | 39.39 | 38.83 | 38.83 | 558,578 | -0.38(-0.96%) |
Oct 08, 2012 | 39.26 | 39.31 | 39.17 | 39.21 | 611,730 | -0.11(-0.28%) |
Oct 05, 2012 | 39.49 | 39.93 | 39.32 | 39.32 | 756,393 | +0.04(+0.09%) |
Oct 04, 2012 | 39.30 | 39.50 | 39.19 | 39.28 | 419,412 | +0.17(+0.45%) |
Oct 03, 2012 | 38.85 | 39.30 | 38.62 | 39.11 | 445,338 | +0.34(+0.88%) |
Oct 02, 2012 | 38.97 | 39.06 | 38.61 | 38.77 | 596,693 | -0.26(-0.66%) |
Oct 01, 2012 | 39.06 | 39.29 | 38.83 | 39.03 | 1,077,965 | +0.15(+0.38%) |
Sep 28, 2012 | 38.75 | 39.03 | 38.56 | 38.88 | 757,448 | -0.04(-0.09%) |
Sep 27, 2012 | 39.28 | 39.33 | 38.61 | 38.91 | 704,464 | +0.05(+0.12%) |
Sep 26, 2012 | 38.80 | 38.91 | 38.28 | 38.87 | 881,109 | +0.07(+0.19%) |
Sep 25, 2012 | 39.17 | 39.37 | 38.80 | 38.80 | 702,860 | -0.35(-0.89%) |
Sep 24, 2012 | 38.96 | 39.47 | 38.85 | 39.14 | 584,871 | +0.08(+0.21%) |
Sep 21, 2012 | 39.61 | 39.67 | 39.03 | 39.06 | 1,075,322 | -0.16(-0.40%) |
Sep 20, 2012 | 39.27 | 39.39 | 39.04 | 39.22 | 962,082 | -0.27(-0.67%) |
Sep 19, 2012 | 39.62 | 39.70 | 39.24 | 39.48 | 1,047,774 | -0.14(-0.35%) |
Sep 18, 2012 | 39.59 | 39.71 | 39.27 | 39.62 | 898,644 | -0.03(-0.07%) |
Sep 17, 2012 | 39.70 | 39.83 | 39.50 | 39.65 | 675,311 | -0.12(-0.30%) |
Sep 14, 2012 | 40.06 | 40.18 | 39.66 | 39.77 | 1,173,500 | -0.24(-0.60%) |
Sep 13, 2012 | 39.52 | 40.24 | 39.42 | 40.01 | 919,056 | +0.47(+1.19%) |
Sep 12, 2012 | 39.36 | 39.71 | 39.11 | 39.54 | 1,504,176 | +0.07(+0.19%) |
Sep 11, 2012 | 39.38 | 39.60 | 39.24 | 39.47 | 520,262 | +0.24(+0.61%) |
Sep 10, 2012 | 39.14 | 39.51 | 39.09 | 39.23 | 574,594 | -0.08(-0.21%) |
Sep 07, 2012 | 39.39 | 39.46 | 39.23 | 39.31 | 527,041 | +0.08(+0.21%) |
Sep 06, 2012 | 38.95 | 39.36 | 38.95 | 39.23 | 679,964 | +0.47(+1.21%) |
Sep 05, 2012 | 38.42 | 38.95 | 38.30 | 38.76 | 864,291 | +0.37(+0.96%) |