Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 101.65 | 101.65 | 99.10 | 99.42 | 213,667 | -2.13(-2.10%) |
Aug 29, 2013 | 98.67 | 103.00 | 98.26 | 101.55 | 359,014 | +2.44(+2.46%) |
Aug 28, 2013 | 96.75 | 99.79 | 96.15 | 99.11 | 402,222 | +2.10(+2.16%) |
Aug 27, 2013 | 99.24 | 99.24 | 96.43 | 97.01 | 509,198 | -3.01(-3.01%) |
Aug 26, 2013 | 100.00 | 101.23 | 99.19 | 100.02 | 326,206 | +0.49(+0.49%) |
Aug 23, 2013 | 102.78 | 103.32 | 98.75 | 99.53 | 507,670 | -3.15(-3.07%) |
Aug 22, 2013 | 100.29 | 103.12 | 99.98 | 102.68 | 601,101 | +2.88(+2.89%) |
Aug 21, 2013 | 98.78 | 101.74 | 98.56 | 99.80 | 796,143 | +0.30(+0.30%) |
Aug 20, 2013 | 96.73 | 99.52 | 95.42 | 99.50 | 754,394 | +3.35(+3.48%) |
Aug 19, 2013 | 96.48 | 98.83 | 95.39 | 96.15 | 685,122 | +0.27(+0.28%) |
Aug 16, 2013 | 94.00 | 97.23 | 94.00 | 95.88 | 534,824 | +1.22(+1.29%) |
Aug 15, 2013 | 96.50 | 96.50 | 94.01 | 94.66 | 469,208 | -2.77(-2.84%) |
Aug 14, 2013 | 96.83 | 97.68 | 96.12 | 97.43 | 486,297 | +0.40(+0.41%) |
Aug 13, 2013 | 95.85 | 97.40 | 93.54 | 97.03 | 674,229 | +1.18(+1.23%) |
Aug 12, 2013 | 92.66 | 95.91 | 92.62 | 95.85 | 353,318 | +2.16(+2.31%) |
Aug 09, 2013 | 93.03 | 94.84 | 92.55 | 93.69 | 558,155 | +0.40(+0.43%) |
Aug 08, 2013 | 93.63 | 94.61 | 92.89 | 93.29 | 535,262 | +0.40(+0.43%) |
Aug 07, 2013 | 93.96 | 94.15 | 91.20 | 92.89 | 479,520 | -1.91(-2.01%) |
Aug 06, 2013 | 96.18 | 96.55 | 93.57 | 94.80 | 408,592 | -1.56(-1.62%) |
Aug 05, 2013 | 96.44 | 96.66 | 95.02 | 96.36 | 290,804 | -0.09(-0.09%) |
Aug 02, 2013 | 94.81 | 97.09 | 94.12 | 96.45 | 414,940 | +1.37(+1.44%) |
Aug 01, 2013 | 97.25 | 98.41 | 94.67 | 95.08 | 638,255 | -1.74(-1.80%) |
Jul 31, 2013 | 95.37 | 98.08 | 95.36 | 96.82 | 678,353 | +1.41(+1.48%) |
Jul 30, 2013 | 94.06 | 95.99 | 93.24 | 95.41 | 543,983 | +1.73(+1.85%) |
Jul 29, 2013 | 93.51 | 94.00 | 92.26 | 93.68 | 474,599 | +0.14(+0.15%) |
Jul 26, 2013 | 91.68 | 93.98 | 91.64 | 93.54 | 419,848 | +0.96(+1.04%) |
Jul 25, 2013 | 91.89 | 92.66 | 90.31 | 92.58 | 750,755 | -0.03(-0.03%) |
Jul 24, 2013 | 93.30 | 96.00 | 91.53 | 92.61 | 1,982,560 | +6.00(+6.93%) |
Jul 23, 2013 | 87.79 | 88.04 | 85.02 | 86.61 | 831,324 | -0.69(-0.79%) |
Jul 22, 2013 | 88.59 | 88.11 | 86.69 | 87.30 | 459,986 | -0.81(-0.92%) |
Jul 19, 2013 | 86.90 | 88.26 | 86.12 | 88.11 | 572,585 | +1.06(+1.22%) |
Jul 18, 2013 | 85.83 | 87.33 | 85.13 | 87.05 | 787,907 | +1.54(+1.80%) |
Jul 17, 2013 | 85.33 | 85.79 | 84.03 | 85.51 | 553,665 | +0.24(+0.28%) |
Jul 16, 2013 | 86.10 | 87.00 | 84.30 | 85.27 | 699,945 | -1.03(-1.19%) |
Jul 15, 2013 | 87.52 | 88.05 | 85.89 | 86.30 | 614,911 | -0.35(-0.40%) |
Jul 12, 2013 | 84.80 | 86.95 | 84.80 | 86.65 | 323,384 | +1.83(+2.16%) |
Jul 11, 2013 | 84.62 | 86.24 | 84.41 | 84.82 | 543,299 | +1.06(+1.27%) |
Jul 10, 2013 | 84.79 | 85.49 | 82.26 | 83.76 | 540,641 | -1.38(-1.62%) |
Jul 09, 2013 | 83.07 | 85.76 | 82.68 | 85.14 | 745,827 | +2.60(+3.15%) |
Jul 08, 2013 | 82.00 | 83.68 | 81.81 | 82.54 | 426,295 | +1.04(+1.28%) |
Jul 05, 2013 | 81.45 | 81.83 | 79.52 | 81.50 | 349,829 | +1.12(+1.39%) |
Jul 03, 2013 | 78.10 | 81.00 | 78.00 | 80.38 | 364,701 | +1.87(+2.38%) |
Jul 02, 2013 | 79.12 | 80.84 | 78.23 | 78.51 | 442,952 | -0.62(-0.78%) |
Jul 01, 2013 | 77.88 | 80.25 | 77.88 | 79.13 | 550,063 | +1.26(+1.62%) |
Jun 28, 2013 | 80.00 | 80.22 | 77.78 | 77.87 | 687,729 | -0.32(-0.41%) |
Jun 26, 2013 | 78.31 | 79.45 | 77.91 | 78.19 | 585,214 | +0.70(+0.90%) |
Jun 25, 2013 | 76.35 | 78.48 | 76.10 | 77.49 | 685,697 | +1.16(+1.52%) |
Jun 24, 2013 | 73.20 | 77.59 | 73.10 | 76.33 | 1,741,929 | -0.30(-0.39%) |
Jun 21, 2013 | 82.50 | 82.55 | 74.30 | 76.63 | 3,495,027 | -5.53(-6.73%) |
Jun 20, 2013 | 84.36 | 84.50 | 80.71 | 82.16 | 1,863,780 | -3.87(-4.50%) |
Jun 19, 2013 | 88.40 | 88.40 | 86.02 | 86.03 | 672,541 | -2.37(-2.68%) |
Jun 18, 2013 | 87.61 | 88.68 | 86.81 | 88.40 | 440,972 | +1.02(+1.17%) |
Jun 17, 2013 | 86.51 | 89.24 | 86.51 | 87.38 | 887,587 | +1.60(+1.87%) |
Jun 14, 2013 | 85.42 | 86.79 | 84.61 | 85.78 | 501,190 | +0.50(+0.59%) |
Jun 13, 2013 | 81.69 | 85.96 | 81.69 | 85.28 | 695,922 | +3.34(+4.08%) |
Jun 12, 2013 | 82.46 | 83.75 | 81.62 | 81.94 | 580,380 | -0.17(-0.21%) |
Jun 11, 2013 | 82.14 | 83.37 | 81.10 | 82.11 | 399,696 | -1.26(-1.51%) |
Jun 10, 2013 | 83.50 | 84.39 | 82.13 | 83.37 | 434,887 | -0.03(-0.04%) |
Jun 07, 2013 | 82.53 | 84.21 | 82.01 | 83.40 | 770,995 | +1.59(+1.94%) |
Jun 06, 2013 | 76.86 | 81.86 | 76.41 | 81.81 | 756,240 | +4.76(+6.18%) |
Jun 05, 2013 | 78.14 | 79.90 | 76.62 | 77.05 | 798,049 | -1.46(-1.86%) |
Jun 04, 2013 | 80.83 | 82.37 | 78.13 | 78.51 | 708,030 | -2.45(-3.03%) |
Jun 03, 2013 | 82.22 | 82.55 | 77.89 | 80.96 | 989,011 | -1.15(-1.40%) |
May 31, 2013 | 81.56 | 83.25 | 81.38 | 82.11 | 701,362 | -0.20(-0.24%) |
May 30, 2013 | 83.76 | 84.85 | 82.00 | 82.31 | 620,225 | -1.56(-1.86%) |
May 29, 2013 | 86.31 | 86.54 | 82.80 | 83.87 | 641,009 | -2.87(-3.31%) |
May 28, 2013 | 88.91 | 89.36 | 85.61 | 86.74 | 687,996 | -0.66(-0.76%) |
May 24, 2013 | 85.91 | 87.54 | 85.26 | 87.40 | 346,464 | +1.37(+1.59%) |
May 23, 2013 | 86.84 | 86.92 | 80.65 | 86.03 | 950,334 | -1.98(-2.25%) |
May 22, 2013 | 88.89 | 90.64 | 87.24 | 88.01 | 653,191 | -1.04(-1.17%) |
May 21, 2013 | 88.70 | 89.47 | 87.06 | 89.05 | 507,909 | +0.38(+0.43%) |
May 20, 2013 | 89.90 | 90.48 | 88.22 | 88.67 | 644,537 | -1.24(-1.38%) |
May 17, 2013 | 87.97 | 89.94 | 87.80 | 89.91 | 553,101 | +2.41(+2.75%) |
May 16, 2013 | 88.88 | 89.62 | 87.05 | 87.50 | 602,866 | -1.61(-1.81%) |
May 15, 2013 | 89.63 | 90.51 | 88.77 | 89.11 | 630,759 | -0.17(-0.19%) |
May 13, 2013 | 88.62 | 89.99 | 88.01 | 89.28 | 747,431 | +0.30(+0.34%) |
May 10, 2013 | 85.65 | 89.34 | 85.12 | 88.98 | 830,058 | +3.76(+4.41%) |
May 09, 2013 | 84.25 | 85.98 | 84.05 | 85.22 | 500,240 | +0.67(+0.79%) |
May 08, 2013 | 84.25 | 84.61 | 82.51 | 84.55 | 432,357 | +0.35(+0.42%) |
May 07, 2013 | 84.35 | 84.74 | 82.77 | 84.20 | 607,359 | +0.30(+0.36%) |
May 06, 2013 | 81.90 | 83.91 | 81.75 | 83.90 | 980,806 | +2.00(+2.44%) |
May 03, 2013 | 81.60 | 82.24 | 81.15 | 81.90 | 588,766 | +1.41(+1.75%) |
May 02, 2013 | 79.88 | 81.12 | 79.75 | 80.49 | 776,598 | +0.80(+1.00%) |
May 01, 2013 | 81.91 | 81.96 | 79.47 | 79.69 | 1,403,500 | -2.27(-2.77%) |
Apr 30, 2013 | 81.91 | 82.75 | 81.70 | 81.96 | 647,855 | -0.31(-0.38%) |
Apr 29, 2013 | 82.21 | 83.56 | 81.73 | 82.27 | 782,293 | -0.36(-0.44%) |
Apr 26, 2013 | 82.62 | 83.12 | 81.37 | 82.63 | 800,216 | +1.26(+1.55%) |
Apr 25, 2013 | 79.78 | 82.25 | 79.59 | 81.37 | 1,361,356 | +2.69(+3.42%) |
Apr 24, 2013 | 75.88 | 80.70 | 74.70 | 78.68 | 3,053,742 | +8.19(+11.62%) |
Apr 23, 2013 | 69.93 | 70.85 | 69.64 | 70.49 | 880,514 | +1.34(+1.94%) |
Apr 22, 2013 | 67.39 | 69.42 | 66.54 | 69.15 | 680,209 | +1.78(+2.64%) |
Apr 19, 2013 | 66.19 | 68.18 | 65.58 | 67.37 | 468,096 | +1.51(+2.29%) |
Apr 18, 2013 | 66.54 | 67.13 | 64.92 | 65.86 | 647,908 | -0.61(-0.92%) |
Apr 17, 2013 | 66.06 | 67.80 | 64.08 | 66.47 | 637,583 | -0.40(-0.60%) |
Apr 16, 2013 | 65.78 | 67.23 | 65.63 | 66.87 | 433,212 | +1.86(+2.86%) |
Apr 15, 2013 | 67.69 | 68.40 | 64.56 | 65.01 | 554,731 | -3.23(-4.73%) |
Apr 12, 2013 | 68.71 | 69.57 | 67.67 | 68.24 | 277,602 | -0.73(-1.06%) |
Apr 11, 2013 | 69.40 | 70.58 | 68.82 | 68.97 | 366,449 | -0.09(-0.13%) |
Apr 10, 2013 | 68.29 | 69.27 | 67.51 | 69.06 | 317,834 | +0.96(+1.41%) |
Apr 09, 2013 | 69.38 | 69.38 | 67.60 | 68.10 | 194,745 | -0.95(-1.38%) |
Apr 08, 2013 | 68.10 | 69.10 | 67.21 | 69.05 | 338,403 | +1.00(+1.47%) |
Apr 05, 2013 | 66.12 | 68.15 | 63.88 | 68.05 | 631,571 | +0.31(+0.46%) |
Apr 04, 2013 | 66.74 | 68.11 | 66.01 | 67.74 | 426,911 | +1.00(+1.50%) |
Apr 03, 2013 | 69.36 | 69.62 | 65.80 | 66.74 | 862,444 | -2.68(-3.86%) |
Apr 02, 2013 | 68.92 | 70.25 | 68.76 | 69.42 | 409,827 | +0.79(+1.15%) |
Apr 01, 2013 | 70.25 | 71.08 | 68.51 | 68.63 | 581,600 | -1.59(-2.26%) |
Mar 28, 2013 | 69.46 | 70.68 | 69.46 | 70.22 | 373,892 | +0.75(+1.08%) |
Mar 27, 2013 | 69.36 | 70.52 | 69.15 | 69.47 | 471,968 | -0.31(-0.44%) |
Mar 26, 2013 | 70.12 | 71.72 | 69.46 | 69.78 | 990,968 | +0.81(+1.17%) |
Mar 25, 2013 | 67.51 | 70.65 | 67.32 | 68.97 | 1,300,993 | +2.02(+3.02%) |
Mar 22, 2013 | 66.40 | 67.35 | 66.36 | 66.95 | 326,446 | +0.78(+1.18%) |
Mar 21, 2013 | 67.43 | 67.87 | 65.31 | 66.17 | 432,146 | -1.85(-2.72%) |
Mar 20, 2013 | 66.89 | 68.27 | 66.55 | 68.02 | 462,557 | +1.56(+2.35%) |
Mar 19, 2013 | 67.08 | 67.29 | 65.70 | 66.46 | 340,594 | -0.09(-0.14%) |
Mar 18, 2013 | 66.00 | 67.43 | 65.06 | 66.55 | 512,766 | -0.30(-0.45%) |
Mar 15, 2013 | 67.28 | 67.80 | 66.38 | 66.85 | 1,070,971 | -0.71(-1.05%) |
Mar 14, 2013 | 67.39 | 67.93 | 67.01 | 67.56 | 349,332 | +0.28(+0.42%) |
Mar 13, 2013 | 67.53 | 68.22 | 66.60 | 67.28 | 519,708 | +0.00(+0.00%) |
Mar 12, 2013 | 67.30 | 68.28 | 67.03 | 67.28 | 742,370 | +0.03(+0.04%) |
Mar 11, 2013 | 66.54 | 67.39 | 66.10 | 67.25 | 562,897 | +0.72(+1.08%) |
Mar 08, 2013 | 65.22 | 66.87 | 64.30 | 66.53 | 967,481 | +2.08(+3.23%) |
Mar 07, 2013 | 64.51 | 64.77 | 63.31 | 64.45 | 587,982 | -0.17(-0.26%) |
Mar 06, 2013 | 64.42 | 66.47 | 64.42 | 64.62 | 926,377 | +0.64(+1.00%) |
Mar 05, 2013 | 63.74 | 64.53 | 62.52 | 63.98 | 843,355 | +0.60(+0.95%) |
Mar 04, 2013 | 60.10 | 63.94 | 60.10 | 63.38 | 1,410,244 | +2.68(+4.42%) |
Mar 01, 2013 | 58.79 | 60.94 | 58.28 | 60.70 | 553,925 | +1.51(+2.55%) |
Feb 28, 2013 | 59.89 | 60.08 | 58.63 | 59.19 | 526,056 | -0.05(-0.08%) |
Feb 27, 2013 | 57.25 | 59.64 | 57.10 | 59.24 | 661,455 | +1.49(+2.58%) |
Feb 26, 2013 | 55.00 | 57.99 | 53.73 | 57.75 | 1,553,440 | -0.92(-1.57%) |
Feb 22, 2013 | 59.09 | 59.57 | 58.22 | 58.67 | 757,709 | -0.17(-0.29%) |
Feb 21, 2013 | 63.00 | 63.01 | 56.67 | 58.84 | 1,887,377 | -3.72(-5.95%) |
Feb 20, 2013 | 64.05 | 65.48 | 62.55 | 62.56 | 1,649,907 | +0.13(+0.21%) |
Feb 19, 2013 | 62.47 | 62.77 | 60.35 | 62.43 | 1,116,769 | +0.24(+0.39%) |
Feb 15, 2013 | 64.06 | 64.64 | 62.05 | 62.19 | 815,176 | -1.77(-2.77%) |
Feb 14, 2013 | 62.70 | 64.49 | 62.46 | 63.96 | 864,322 | +1.02(+1.62%) |
Feb 13, 2013 | 62.25 | 63.08 | 62.17 | 62.94 | 592,681 | +0.69(+1.11%) |
Feb 12, 2013 | 61.36 | 62.29 | 61.20 | 62.25 | 376,384 | +1.13(+1.85%) |
Feb 11, 2013 | 60.54 | 61.32 | 60.37 | 61.12 | 533,781 | +0.58(+0.96%) |
Feb 08, 2013 | 59.95 | 61.15 | 59.95 | 60.54 | 333,546 | +0.60(+1.00%) |
Feb 07, 2013 | 58.91 | 60.46 | 58.91 | 59.94 | 418,454 | +1.08(+1.83%) |
Feb 06, 2013 | 59.15 | 59.40 | 58.58 | 58.86 | 315,791 | +1.51(+2.63%) |
Feb 04, 2013 | 58.80 | 59.20 | 57.11 | 57.35 | 647,714 | -1.59(-2.70%) |
Feb 01, 2013 | 59.68 | 60.40 | 58.77 | 58.94 | 586,604 | -0.24(-0.41%) |
Jan 31, 2013 | 59.86 | 60.41 | 58.91 | 59.18 | 486,914 | -0.53(-0.89%) |
Jan 30, 2013 | 58.67 | 60.23 | 58.60 | 59.71 | 967,310 | +1.12(+1.91%) |
Jan 29, 2013 | 58.15 | 58.61 | 57.91 | 58.59 | 334,191 | +0.35(+0.60%) |
Jan 28, 2013 | 58.44 | 59.97 | 57.90 | 58.24 | 806,226 | -0.36(-0.61%) |
Jan 25, 2013 | 57.92 | 58.79 | 57.75 | 58.60 | 994,318 | +1.12(+1.95%) |
Jan 24, 2013 | 56.26 | 59.48 | 56.00 | 57.48 | 1,024,334 | +1.22(+2.17%) |
Jan 23, 2013 | 56.48 | 56.70 | 55.21 | 56.26 | 478,040 | -0.11(-0.20%) |
Jan 22, 2013 | 56.32 | 56.55 | 55.35 | 56.37 | 376,115 | +0.29(+0.52%) |
Jan 18, 2013 | 56.50 | 57.39 | 55.79 | 56.08 | 642,833 | -0.36(-0.64%) |
Jan 17, 2013 | 54.79 | 56.47 | 54.15 | 56.44 | 568,900 | +2.04(+3.75%) |
Jan 16, 2013 | 55.08 | 55.10 | 53.97 | 54.40 | 453,912 | -0.80(-1.45%) |
Jan 15, 2013 | 55.11 | 55.39 | 54.55 | 55.20 | 426,097 | -0.13(-0.23%) |
Jan 14, 2013 | 56.69 | 56.82 | 55.13 | 55.33 | 450,686 | -1.49(-2.62%) |
Jan 11, 2013 | 56.20 | 57.24 | 56.11 | 56.82 | 514,090 | +0.55(+0.98%) |
Jan 10, 2013 | 55.54 | 56.57 | 54.92 | 56.27 | 464,147 | +1.10(+1.99%) |
Jan 09, 2013 | 55.00 | 56.36 | 55.00 | 55.17 | 652,110 | +0.41(+0.75%) |
Jan 08, 2013 | 53.22 | 54.89 | 52.78 | 54.76 | 459,167 | +1.71(+3.22%) |
Jan 07, 2013 | 53.33 | 53.59 | 52.56 | 53.05 | 210,430 | -0.44(-0.82%) |
Jan 04, 2013 | 53.09 | 53.75 | 52.84 | 53.49 | 215,798 | +0.49(+0.92%) |
Jan 03, 2013 | 53.76 | 53.87 | 52.72 | 53.00 | 319,562 | -0.55(-1.03%) |
Jan 02, 2013 | 54.14 | 54.57 | 53.05 | 53.55 | 610,731 | +0.72(+1.36%) |
Dec 31, 2012 | 51.46 | 52.85 | 51.35 | 52.83 | 367,165 | +1.26(+2.44%) |
Dec 28, 2012 | 50.42 | 52.23 | 50.24 | 51.57 | 443,825 | +0.79(+1.56%) |
Dec 27, 2012 | 51.25 | 51.61 | 49.73 | 50.78 | 406,364 | -0.55(-1.07%) |
Dec 26, 2012 | 51.42 | 52.46 | 51.01 | 51.33 | 459,596 | +0.02(+0.04%) |
Dec 24, 2012 | 51.34 | 52.14 | 51.23 | 51.31 | 181,376 | -0.15(-0.29%) |
Dec 21, 2012 | 51.25 | 51.46 | 50.60 | 51.46 | 601,794 | -0.21(-0.41%) |
Dec 20, 2012 | 50.90 | 51.67 | 50.54 | 51.67 | 435,339 | +0.66(+1.29%) |
Dec 19, 2012 | 51.56 | 51.85 | 50.77 | 51.01 | 458,369 | -0.67(-1.30%) |
Dec 18, 2012 | 51.27 | 52.24 | 51.15 | 51.68 | 470,635 | +0.60(+1.17%) |
Dec 17, 2012 | 48.89 | 51.08 | 48.76 | 51.08 | 787,431 | +2.13(+4.35%) |
Dec 14, 2012 | 49.34 | 49.64 | 48.93 | 48.95 | 400,929 | -0.61(-1.23%) |
Dec 13, 2012 | 49.40 | 50.11 | 49.32 | 49.56 | 306,726 | +0.15(+0.30%) |
Dec 12, 2012 | 49.18 | 50.40 | 48.91 | 49.41 | 416,852 | +0.41(+0.84%) |
Dec 11, 2012 | 50.50 | 50.50 | 48.60 | 49.00 | 728,957 | -1.31(-2.60%) |
Dec 10, 2012 | 51.12 | 51.62 | 50.20 | 50.31 | 366,802 | -0.80(-1.57%) |
Dec 07, 2012 | 52.04 | 52.19 | 50.57 | 51.11 | 309,600 | -0.69(-1.33%) |
Dec 06, 2012 | 51.41 | 52.25 | 50.66 | 51.80 | 449,130 | +0.27(+0.52%) |
Dec 05, 2012 | 52.65 | 52.65 | 50.23 | 51.53 | 676,522 | -1.07(-2.03%) |
Dec 04, 2012 | 53.42 | 53.84 | 52.23 | 52.60 | 483,704 | -1.08(-2.01%) |
Nov 30, 2012 | 54.06 | 54.36 | 53.03 | 53.68 | 419,448 | -0.18(-0.33%) |
Nov 29, 2012 | 53.36 | 53.99 | 52.95 | 53.86 | 358,687 | +0.50(+0.94%) |
Nov 28, 2012 | 54.03 | 54.77 | 52.90 | 53.36 | 758,821 | -0.78(-1.44%) |
Nov 27, 2012 | 54.37 | 55.50 | 53.85 | 54.14 | 253,447 | -0.18(-0.33%) |
Nov 26, 2012 | 54.66 | 55.00 | 53.19 | 54.32 | 560,420 | -0.45(-0.82%) |
Nov 23, 2012 | 54.97 | 55.04 | 54.47 | 54.77 | 129,289 | +0.12(+0.22%) |
Nov 21, 2012 | 54.67 | 55.00 | 53.72 | 54.65 | 209,858 | +0.08(+0.15%) |
Nov 20, 2012 | 54.43 | 55.45 | 54.03 | 54.57 | 337,866 | +0.23(+0.42%) |
Nov 19, 2012 | 54.59 | 55.71 | 54.06 | 54.34 | 587,734 | +0.65(+1.21%) |
Nov 16, 2012 | 51.45 | 54.24 | 50.89 | 53.69 | 795,756 | +2.74(+5.38%) |
Nov 15, 2012 | 52.77 | 53.07 | 50.63 | 50.95 | 1,016,742 | -2.05(-3.87%) |
Nov 14, 2012 | 54.56 | 56.11 | 52.68 | 53.00 | 775,518 | -0.90(-1.67%) |
Nov 13, 2012 | 52.60 | 54.71 | 51.71 | 53.90 | 955,018 | -1.22(-2.21%) |
Nov 12, 2012 | 55.59 | 56.02 | 54.75 | 55.12 | 219,315 | -0.09(-0.16%) |
Nov 09, 2012 | 55.66 | 55.75 | 54.56 | 55.21 | 599,481 | -0.90(-1.60%) |
Nov 08, 2012 | 58.00 | 58.29 | 55.90 | 56.11 | 573,812 | -1.93(-3.33%) |
Nov 07, 2012 | 57.09 | 58.44 | 57.00 | 58.04 | 1,000,163 | +0.57(+0.99%) |
Nov 06, 2012 | 56.84 | 57.67 | 56.54 | 57.47 | 489,987 | +0.93(+1.64%) |
Nov 05, 2012 | 56.00 | 57.16 | 55.17 | 56.54 | 335,807 | +0.45(+0.80%) |
Nov 02, 2012 | 57.84 | 58.50 | 55.78 | 56.09 | 1,091,399 | -1.50(-2.60%) |
Nov 01, 2012 | 56.14 | 57.62 | 56.09 | 57.59 | 684,072 | +1.77(+3.17%) |
Oct 31, 2012 | 55.41 | 57.27 | 54.41 | 55.82 | 826,721 | +2.65(+4.98%) |
Oct 26, 2012 | 53.50 | 53.17 | 53.17 | 53.17 | 509,700 | -0.58(-1.08%) |
Oct 25, 2012 | 56.83 | 56.99 | 53.39 | 53.75 | 1,066,792 | -2.06(-3.69%) |
Oct 24, 2012 | 56.81 | 58.80 | 55.55 | 55.81 | 2,917,791 | +5.67(+11.31%) |
Oct 23, 2012 | 49.81 | 50.57 | 48.63 | 50.14 | 498,405 | -0.69(-1.36%) |
Oct 19, 2012 | 51.02 | 51.24 | 50.21 | 50.83 | 379,239 | -0.45(-0.88%) |
Oct 18, 2012 | 51.43 | 51.94 | 50.69 | 51.28 | 284,715 | -0.35(-0.68%) |
Oct 17, 2012 | 51.53 | 53.09 | 51.26 | 51.63 | 332,229 | +0.32(+0.62%) |
Oct 16, 2012 | 50.30 | 51.80 | 50.30 | 51.31 | 379,994 | +1.21(+2.42%) |
Oct 15, 2012 | 48.31 | 50.30 | 48.30 | 50.10 | 688,221 | +1.96(+4.07%) |
Oct 12, 2012 | 48.89 | 49.00 | 47.89 | 48.14 | 320,140 | -0.62(-1.27%) |
Oct 11, 2012 | 49.62 | 50.00 | 48.58 | 48.76 | 340,326 | -0.38(-0.77%) |
Oct 10, 2012 | 49.53 | 50.25 | 49.06 | 49.14 | 363,107 | -0.33(-0.67%) |
Oct 09, 2012 | 51.47 | 51.47 | 49.02 | 49.47 | 611,275 | -2.01(-3.90%) |
Oct 08, 2012 | 50.50 | 51.86 | 50.50 | 51.48 | 540,330 | +0.76(+1.50%) |
Oct 05, 2012 | 51.00 | 51.91 | 50.57 | 50.72 | 429,853 | -0.02(-0.04%) |
Oct 04, 2012 | 50.19 | 50.94 | 49.98 | 50.74 | 542,330 | +0.94(+1.89%) |
Oct 03, 2012 | 48.93 | 49.93 | 48.24 | 49.80 | 787,968 | +1.29(+2.66%) |
Oct 02, 2012 | 48.71 | 49.67 | 47.31 | 48.51 | 2,587,816 | -2.69(-5.25%) |
Oct 01, 2012 | 51.18 | 51.73 | 50.78 | 51.20 | 469,350 | +0.52(+1.03%) |
Sep 28, 2012 | 50.46 | 51.21 | 50.19 | 50.68 | 313,378 | +0.14(+0.28%) |
Sep 27, 2012 | 50.58 | 50.99 | 50.19 | 50.54 | 508,944 | +0.09(+0.18%) |
Sep 26, 2012 | 50.90 | 51.50 | 49.08 | 50.45 | 625,319 | -0.43(-0.85%) |
Sep 25, 2012 | 52.20 | 52.57 | 50.75 | 50.88 | 550,884 | -0.96(-1.85%) |
Sep 24, 2012 | 53.00 | 53.17 | 50.96 | 51.84 | 582,660 | -1.14(-2.15%) |
Sep 21, 2012 | 52.41 | 53.00 | 52.12 | 52.98 | 1,674,203 | +1.13(+2.18%) |
Sep 20, 2012 | 51.15 | 51.95 | 50.66 | 51.85 | 328,358 | +0.21(+0.41%) |
Sep 19, 2012 | 50.68 | 52.00 | 50.55 | 51.64 | 496,539 | +0.89(+1.75%) |
Sep 18, 2012 | 51.66 | 51.85 | 49.91 | 50.75 | 821,298 | -1.96(-3.72%) |
Sep 17, 2012 | 53.55 | 53.59 | 52.17 | 52.71 | 615,973 | -1.02(-1.90%) |
Sep 14, 2012 | 50.99 | 54.00 | 50.95 | 53.73 | 969,448 | +2.99(+5.89%) |
Sep 13, 2012 | 49.58 | 51.30 | 48.61 | 50.74 | 563,541 | +1.14(+2.30%) |
Sep 12, 2012 | 48.41 | 49.68 | 48.41 | 49.60 | 365,574 | +1.47(+3.05%) |
Sep 11, 2012 | 49.08 | 49.08 | 48.08 | 48.13 | 431,465 | -0.73(-1.49%) |
Sep 10, 2012 | 49.05 | 49.35 | 48.56 | 48.86 | 279,890 | -0.23(-0.47%) |
Sep 07, 2012 | 48.96 | 49.27 | 48.30 | 49.09 | 371,152 | -0.08(-0.16%) |
Sep 06, 2012 | 48.80 | 49.43 | 48.16 | 49.17 | 471,247 | +0.36(+0.74%) |
Sep 05, 2012 | 48.70 | 49.46 | 48.48 | 48.81 | 543,878 | +0.08(+0.16%) |