Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.03 | 64.38 | 63.79 | 64.25 | 40,668 | -0.34(-0.53%) |
Sep 26, 2013 | 64.69 | 64.95 | 64.14 | 64.59 | 40,828 | +0.10(+0.16%) |
Sep 25, 2013 | 64.77 | 65.10 | 64.46 | 64.49 | 41,237 | +0.07(+0.11%) |
Sep 24, 2013 | 64.38 | 65.32 | 63.91 | 64.41 | 52,179 | +0.07(+0.11%) |
Sep 23, 2013 | 64.46 | 64.81 | 63.98 | 64.34 | 110,687 | -0.68(-1.04%) |
Sep 20, 2013 | 66.11 | 66.29 | 64.66 | 65.02 | 54,001 | -0.95(-1.44%) |
Sep 19, 2013 | 66.42 | 66.71 | 65.69 | 65.97 | 53,781 | -0.21(-0.32%) |
Sep 18, 2013 | 64.78 | 66.68 | 64.32 | 66.18 | 158,552 | +1.40(+2.16%) |
Sep 17, 2013 | 63.99 | 65.10 | 63.99 | 64.78 | 38,061 | +0.71(+1.11%) |
Sep 16, 2013 | 64.97 | 64.98 | 63.95 | 64.07 | 75,901 | -0.07(-0.11%) |
Sep 13, 2013 | 64.16 | 64.58 | 63.87 | 64.14 | 43,139 | +0.06(+0.10%) |
Sep 12, 2013 | 64.60 | 64.73 | 63.95 | 64.08 | 47,290 | -0.62(-0.95%) |
Sep 11, 2013 | 63.66 | 64.76 | 63.36 | 64.70 | 85,300 | +0.94(+1.47%) |
Sep 10, 2013 | 63.85 | 64.07 | 62.76 | 63.76 | 65,203 | +0.05(+0.08%) |
Sep 09, 2013 | 62.50 | 63.86 | 62.50 | 63.70 | 63,012 | +1.36(+2.18%) |
Sep 06, 2013 | 62.89 | 63.23 | 61.47 | 62.35 | 53,211 | +0.05(+0.08%) |
Sep 05, 2013 | 62.09 | 62.82 | 62.09 | 62.30 | 63,859 | +0.42(+0.67%) |
Sep 04, 2013 | 60.91 | 62.17 | 60.80 | 61.88 | 47,063 | +0.76(+1.25%) |
Sep 03, 2013 | 61.61 | 61.89 | 60.54 | 61.12 | 89,509 | +0.72(+1.19%) |
Aug 30, 2013 | 60.96 | 61.14 | 60.09 | 60.40 | 125,788 | -0.24(-0.40%) |
Aug 29, 2013 | 61.76 | 61.76 | 60.38 | 60.64 | 88,720 | -1.25(-2.02%) |
Aug 28, 2013 | 60.12 | 62.28 | 60.12 | 61.89 | 196,422 | +2.06(+3.44%) |
Aug 27, 2013 | 59.51 | 60.73 | 59.51 | 59.83 | 103,204 | -0.79(-1.31%) |
Aug 26, 2013 | 61.15 | 61.56 | 60.39 | 60.62 | 74,493 | -0.22(-0.36%) |
Aug 23, 2013 | 60.31 | 61.01 | 59.64 | 60.84 | 77,868 | +0.91(+1.52%) |
Aug 22, 2013 | 58.83 | 60.59 | 58.66 | 59.94 | 72,090 | +1.55(+2.65%) |
Aug 21, 2013 | 58.80 | 59.31 | 58.23 | 58.39 | 176,762 | -0.64(-1.08%) |
Aug 20, 2013 | 58.62 | 59.71 | 58.31 | 59.03 | 65,295 | +0.60(+1.02%) |
Aug 19, 2013 | 59.99 | 60.14 | 58.36 | 58.43 | 80,054 | -1.92(-3.18%) |
Aug 16, 2013 | 60.55 | 60.77 | 59.89 | 60.35 | 35,785 | -0.39(-0.64%) |
Aug 15, 2013 | 60.81 | 61.20 | 60.41 | 60.74 | 27,282 | -0.69(-1.12%) |
Aug 14, 2013 | 61.86 | 62.02 | 61.40 | 61.43 | 18,930 | -0.48(-0.78%) |
Aug 13, 2013 | 61.75 | 62.22 | 61.22 | 61.91 | 45,075 | +0.18(+0.29%) |
Aug 12, 2013 | 61.59 | 62.17 | 61.43 | 61.73 | 31,225 | -0.66(-1.05%) |
Aug 09, 2013 | 62.56 | 62.99 | 61.73 | 62.39 | 58,387 | -0.30(-0.48%) |
Aug 08, 2013 | 62.76 | 62.96 | 61.69 | 62.69 | 54,482 | +0.65(+1.04%) |
Aug 07, 2013 | 62.08 | 62.44 | 61.69 | 62.04 | 35,871 | -0.55(-0.88%) |
Aug 06, 2013 | 63.21 | 63.53 | 62.20 | 62.60 | 67,976 | -0.77(-1.22%) |
Aug 05, 2013 | 63.49 | 63.49 | 62.72 | 63.37 | 31,454 | -0.20(-0.31%) |
Aug 02, 2013 | 63.82 | 63.83 | 62.92 | 63.57 | 88,317 | -0.63(-0.98%) |
Aug 01, 2013 | 63.21 | 64.30 | 63.15 | 64.20 | 132,644 | +1.53(+2.45%) |
Jul 31, 2013 | 62.39 | 63.47 | 62.39 | 62.66 | 162,672 | +0.53(+0.86%) |
Jul 30, 2013 | 62.52 | 62.64 | 61.52 | 62.13 | 85,748 | -0.27(-0.44%) |
Jul 29, 2013 | 63.06 | 63.06 | 61.88 | 62.40 | 57,760 | -0.95(-1.50%) |
Jul 26, 2013 | 63.37 | 63.51 | 62.38 | 63.35 | 49,891 | -0.49(-0.77%) |
Jul 25, 2013 | 62.74 | 64.00 | 62.70 | 63.84 | 72,245 | +0.63(+0.99%) |
Jul 24, 2013 | 64.64 | 64.64 | 62.56 | 63.21 | 142,833 | -1.37(-2.12%) |
Jul 23, 2013 | 64.36 | 65.00 | 64.36 | 64.58 | 52,276 | +0.22(+0.34%) |
Jul 22, 2013 | 64.52 | 64.85 | 64.21 | 64.36 | 74,171 | -0.27(-0.42%) |
Jul 19, 2013 | 63.47 | 64.64 | 63.25 | 64.63 | 96,991 | +1.72(+2.74%) |
Jul 18, 2013 | 62.07 | 63.23 | 62.07 | 62.91 | 103,441 | +1.26(+2.05%) |
Jul 17, 2013 | 61.81 | 62.08 | 61.36 | 61.65 | 61,019 | +0.53(+0.87%) |
Jul 16, 2013 | 61.84 | 62.16 | 60.35 | 61.12 | 69,033 | -0.77(-1.25%) |
Jul 15, 2013 | 61.94 | 62.10 | 61.65 | 61.89 | 64,515 | -0.02(-0.03%) |
Jul 12, 2013 | 61.12 | 61.96 | 61.10 | 61.91 | 53,599 | +0.43(+0.70%) |
Jul 11, 2013 | 61.71 | 61.96 | 60.72 | 61.48 | 54,887 | +1.05(+1.74%) |
Jul 10, 2013 | 61.34 | 61.37 | 60.20 | 60.43 | 59,328 | -0.64(-1.04%) |
Jul 09, 2013 | 60.68 | 61.17 | 60.29 | 61.06 | 63,250 | +1.23(+2.06%) |
Jul 08, 2013 | 59.56 | 60.46 | 59.56 | 59.83 | 100,802 | +0.73(+1.24%) |
Jul 05, 2013 | 58.23 | 59.14 | 57.62 | 59.10 | 163,336 | +1.38(+2.39%) |
Jul 03, 2013 | 57.47 | 57.84 | 56.85 | 57.72 | 65,862 | +0.06(+0.11%) |
Jul 02, 2013 | 57.61 | 58.55 | 57.15 | 57.66 | 98,452 | +0.26(+0.45%) |
Jul 01, 2013 | 57.35 | 58.32 | 57.11 | 57.40 | 145,403 | +0.79(+1.40%) |
Jun 28, 2013 | 56.62 | 57.40 | 56.22 | 56.61 | 225,080 | -0.09(-0.17%) |
Jun 26, 2013 | 56.64 | 57.01 | 55.78 | 56.70 | 91,346 | +0.72(+1.29%) |
Jun 25, 2013 | 55.79 | 56.35 | 55.09 | 55.98 | 147,104 | +1.33(+2.44%) |
Jun 24, 2013 | 55.00 | 55.79 | 53.36 | 54.64 | 163,960 | -1.71(-3.03%) |
Jun 21, 2013 | 57.01 | 57.20 | 55.18 | 56.35 | 195,555 | +0.25(+0.45%) |
Jun 20, 2013 | 58.08 | 58.28 | 55.76 | 56.10 | 316,096 | -3.40(-5.71%) |
Jun 19, 2013 | 60.45 | 61.16 | 59.49 | 59.50 | 128,291 | -1.12(-1.84%) |
Jun 18, 2013 | 59.96 | 60.90 | 59.86 | 60.62 | 110,015 | +0.76(+1.27%) |
Jun 17, 2013 | 59.17 | 60.21 | 59.04 | 59.86 | 141,839 | +1.52(+2.61%) |
Jun 14, 2013 | 59.46 | 59.67 | 58.17 | 58.33 | 76,289 | -1.17(-1.96%) |
Jun 13, 2013 | 57.32 | 59.69 | 57.32 | 59.50 | 166,520 | +2.03(+3.54%) |
Jun 12, 2013 | 59.37 | 59.66 | 57.27 | 57.47 | 132,007 | -1.11(-1.89%) |
Jun 11, 2013 | 58.73 | 59.58 | 58.41 | 58.57 | 94,073 | -1.66(-2.75%) |
Jun 10, 2013 | 60.74 | 61.11 | 59.91 | 60.23 | 66,190 | -0.35(-0.59%) |
Jun 07, 2013 | 59.74 | 60.68 | 59.19 | 60.59 | 94,919 | +1.47(+2.49%) |
Jun 06, 2013 | 58.41 | 59.15 | 57.44 | 59.11 | 60,961 | +0.82(+1.41%) |
Jun 05, 2013 | 59.21 | 59.65 | 58.22 | 58.29 | 90,886 | -1.31(-2.20%) |
Jun 04, 2013 | 60.07 | 60.54 | 58.75 | 59.60 | 97,342 | -0.90(-1.48%) |
Jun 03, 2013 | 59.75 | 60.50 | 59.26 | 60.50 | 135,802 | +1.14(+1.91%) |
May 31, 2013 | 61.43 | 61.72 | 59.34 | 59.37 | 245,834 | -2.48(-4.01%) |
May 30, 2013 | 61.55 | 62.38 | 61.15 | 61.85 | 68,306 | -0.39(-0.62%) |
May 29, 2013 | 61.62 | 62.50 | 61.30 | 62.23 | 98,402 | -0.08(-0.13%) |
May 28, 2013 | 62.75 | 63.31 | 61.79 | 62.32 | 113,362 | +1.18(+1.93%) |
May 24, 2013 | 60.79 | 61.14 | 60.01 | 61.14 | 53,703 | -0.43(-0.69%) |
May 23, 2013 | 59.48 | 61.72 | 59.48 | 61.56 | 99,939 | -0.20(-0.32%) |
May 22, 2013 | 63.15 | 64.33 | 61.16 | 61.76 | 197,588 | -1.51(-2.39%) |
May 21, 2013 | 63.70 | 64.23 | 62.94 | 63.27 | 123,947 | -0.19(-0.30%) |
May 20, 2013 | 61.69 | 63.67 | 61.69 | 63.46 | 124,348 | +1.68(+2.72%) |
May 17, 2013 | 60.25 | 61.89 | 60.25 | 61.78 | 157,895 | +1.84(+3.06%) |
May 16, 2013 | 60.08 | 60.84 | 59.71 | 59.95 | 134,409 | -0.55(-0.91%) |
May 15, 2013 | 60.22 | 60.88 | 59.62 | 60.50 | 149,272 | +1.18(+1.99%) |
May 13, 2013 | 59.11 | 59.33 | 58.61 | 59.32 | 105,807 | -0.03(-0.05%) |
May 10, 2013 | 59.43 | 59.43 | 58.37 | 59.35 | 96,004 | -0.53(-0.89%) |
May 09, 2013 | 59.82 | 60.45 | 59.31 | 59.89 | 161,370 | -0.18(-0.30%) |
May 08, 2013 | 59.84 | 60.24 | 59.47 | 60.06 | 63,656 | +0.24(+0.40%) |
May 07, 2013 | 59.48 | 60.21 | 59.01 | 59.82 | 134,759 | +0.79(+1.34%) |
May 06, 2013 | 58.54 | 59.41 | 58.39 | 59.03 | 75,926 | +0.80(+1.38%) |
May 03, 2013 | 57.01 | 58.54 | 56.23 | 58.23 | 137,020 | +2.00(+3.56%) |
May 02, 2013 | 55.02 | 56.46 | 54.94 | 56.23 | 123,035 | +1.36(+2.47%) |
May 01, 2013 | 56.03 | 56.06 | 54.78 | 54.87 | 105,680 | -1.70(-3.00%) |
Apr 30, 2013 | 56.24 | 56.58 | 55.27 | 56.57 | 298,042 | +0.49(+0.87%) |
Apr 29, 2013 | 55.40 | 56.50 | 55.13 | 56.08 | 104,274 | +1.11(+2.01%) |
Apr 26, 2013 | 55.00 | 55.21 | 54.82 | 54.98 | 107,827 | -0.14(-0.25%) |
Apr 25, 2013 | 55.45 | 56.38 | 54.73 | 55.11 | 150,107 | -0.15(-0.26%) |
Apr 24, 2013 | 54.20 | 55.77 | 54.16 | 55.26 | 106,676 | +1.32(+2.46%) |
Apr 23, 2013 | 52.80 | 53.96 | 52.58 | 53.93 | 199,038 | +1.20(+2.27%) |
Apr 22, 2013 | 52.24 | 53.01 | 51.33 | 52.73 | 91,901 | +1.17(+2.26%) |
Apr 19, 2013 | 52.34 | 52.58 | 51.06 | 51.57 | 111,015 | -0.07(-0.14%) |
Apr 18, 2013 | 51.16 | 52.18 | 50.21 | 51.64 | 198,771 | +0.78(+1.54%) |
Apr 17, 2013 | 52.11 | 52.12 | 50.04 | 50.86 | 254,431 | -2.14(-4.03%) |
Apr 16, 2013 | 52.73 | 53.11 | 51.65 | 52.99 | 139,697 | +1.17(+2.25%) |
Apr 15, 2013 | 55.30 | 55.30 | 51.75 | 51.83 | 270,051 | -4.47(-7.94%) |
Apr 12, 2013 | 56.97 | 57.19 | 55.57 | 56.30 | 136,228 | -1.55(-2.69%) |
Apr 11, 2013 | 57.64 | 58.31 | 57.08 | 57.85 | 86,087 | +0.45(+0.78%) |
Apr 10, 2013 | 56.98 | 57.79 | 56.88 | 57.41 | 74,236 | +0.60(+1.06%) |
Apr 09, 2013 | 56.02 | 57.25 | 55.73 | 56.80 | 105,638 | +0.85(+1.53%) |
Apr 08, 2013 | 55.26 | 55.96 | 55.07 | 55.95 | 105,957 | +0.74(+1.34%) |
Apr 05, 2013 | 53.60 | 55.26 | 53.45 | 55.21 | 126,804 | +0.04(+0.08%) |
Apr 04, 2013 | 55.23 | 55.70 | 54.41 | 55.16 | 161,179 | -0.10(-0.19%) |
Apr 03, 2013 | 57.23 | 57.47 | 54.90 | 55.27 | 150,138 | -1.90(-3.32%) |
Apr 02, 2013 | 57.99 | 58.04 | 56.88 | 57.17 | 62,669 | -0.70(-1.21%) |
Apr 01, 2013 | 58.08 | 58.35 | 57.13 | 57.86 | 167,699 | -0.13(-0.22%) |
Mar 28, 2013 | 58.39 | 58.78 | 57.95 | 57.99 | 166,396 | -0.41(-0.70%) |
Mar 27, 2013 | 57.33 | 58.54 | 57.11 | 58.40 | 103,225 | +0.35(+0.61%) |
Mar 26, 2013 | 57.49 | 58.13 | 57.24 | 58.04 | 101,821 | +1.18(+2.07%) |
Mar 25, 2013 | 57.49 | 58.08 | 56.35 | 56.86 | 414,928 | -0.35(-0.62%) |
Mar 22, 2013 | 56.65 | 57.44 | 56.63 | 57.22 | 89,251 | +0.87(+1.54%) |
Mar 21, 2013 | 56.39 | 57.20 | 56.24 | 56.35 | 100,438 | -0.69(-1.21%) |
Mar 20, 2013 | 57.15 | 57.30 | 56.31 | 57.04 | 107,651 | +0.71(+1.27%) |
Mar 19, 2013 | 57.60 | 57.65 | 55.36 | 56.33 | 156,239 | -1.14(-1.99%) |
Mar 18, 2013 | 57.16 | 58.19 | 56.90 | 57.47 | 119,963 | -1.01(-1.72%) |
Mar 15, 2013 | 58.49 | 58.91 | 58.02 | 58.48 | 150,780 | -0.07(-0.12%) |
Mar 14, 2013 | 57.23 | 58.70 | 57.23 | 58.55 | 161,014 | +1.54(+2.70%) |
Mar 13, 2013 | 57.04 | 57.32 | 56.74 | 57.01 | 288,219 | -0.19(-0.33%) |
Mar 12, 2013 | 57.08 | 57.77 | 56.86 | 57.20 | 188,536 | +0.22(+0.38%) |
Mar 11, 2013 | 56.84 | 57.23 | 56.13 | 56.98 | 89,613 | +0.03(+0.05%) |
Mar 08, 2013 | 56.91 | 57.16 | 56.23 | 56.95 | 157,962 | +0.52(+0.92%) |
Mar 07, 2013 | 56.25 | 56.62 | 55.82 | 56.43 | 88,476 | +0.36(+0.65%) |
Mar 06, 2013 | 56.22 | 56.51 | 55.59 | 56.07 | 153,369 | +0.18(+0.32%) |
Mar 05, 2013 | 55.99 | 56.24 | 55.41 | 55.89 | 191,969 | +0.80(+1.45%) |
Mar 04, 2013 | 55.09 | 55.30 | 54.05 | 55.09 | 151,236 | -0.26(-0.47%) |
Mar 01, 2013 | 54.96 | 55.59 | 54.33 | 55.35 | 363,874 | -0.23(-0.41%) |
Feb 28, 2013 | 55.46 | 56.36 | 55.34 | 55.58 | 201,853 | -0.01(-0.02%) |
Feb 27, 2013 | 53.64 | 55.80 | 53.64 | 55.59 | 273,028 | +1.67(+3.10%) |
Feb 26, 2013 | 53.59 | 54.28 | 52.43 | 53.91 | 409,930 | -2.00(-3.57%) |
Feb 22, 2013 | 55.52 | 55.91 | 54.66 | 55.91 | 237,771 | +1.16(+2.13%) |
Feb 21, 2013 | 55.05 | 55.17 | 54.03 | 54.75 | 327,368 | -0.77(-1.39%) |
Feb 20, 2013 | 57.59 | 57.72 | 55.43 | 55.52 | 296,407 | -2.18(-3.78%) |
Feb 19, 2013 | 56.81 | 57.79 | 56.74 | 57.70 | 229,583 | +1.26(+2.23%) |
Feb 15, 2013 | 57.64 | 57.64 | 55.85 | 56.44 | 296,303 | -1.26(-2.18%) |
Feb 14, 2013 | 56.74 | 58.01 | 56.39 | 57.70 | 203,395 | +0.76(+1.33%) |
Feb 13, 2013 | 56.63 | 56.99 | 56.55 | 56.94 | 136,802 | +0.41(+0.72%) |
Feb 12, 2013 | 56.32 | 56.69 | 55.91 | 56.53 | 130,758 | +0.28(+0.50%) |
Feb 11, 2013 | 56.75 | 56.88 | 56.15 | 56.25 | 100,198 | -0.64(-1.13%) |
Feb 08, 2013 | 56.09 | 56.91 | 55.98 | 56.90 | 231,949 | +0.96(+1.71%) |
Feb 07, 2013 | 56.22 | 56.38 | 55.16 | 55.94 | 425,913 | -0.34(-0.61%) |
Feb 06, 2013 | 55.88 | 56.30 | 55.30 | 56.28 | 270,835 | +0.78(+1.40%) |
Feb 04, 2013 | 55.81 | 55.88 | 55.36 | 55.50 | 201,636 | -1.00(-1.77%) |
Feb 01, 2013 | 56.27 | 56.66 | 55.27 | 56.50 | 237,754 | +0.99(+1.78%) |
Jan 31, 2013 | 55.54 | 56.10 | 55.32 | 55.52 | 208,950 | -0.42(-0.74%) |
Jan 30, 2013 | 56.79 | 57.31 | 55.83 | 55.93 | 264,557 | -0.71(-1.25%) |
Jan 29, 2013 | 55.26 | 56.76 | 55.11 | 56.64 | 271,654 | +1.55(+2.81%) |
Jan 28, 2013 | 55.00 | 55.62 | 54.48 | 55.09 | 183,680 | -0.25(-0.45%) |
Jan 25, 2013 | 54.64 | 55.44 | 54.62 | 55.34 | 207,446 | +1.02(+1.88%) |
Jan 24, 2013 | 54.04 | 55.05 | 53.98 | 54.32 | 85,300 | +0.46(+0.85%) |
Jan 23, 2013 | 54.03 | 54.17 | 53.55 | 53.86 | 84,355 | -0.39(-0.73%) |
Jan 22, 2013 | 53.11 | 54.29 | 52.94 | 54.26 | 153,627 | +0.94(+1.75%) |
Jan 18, 2013 | 52.45 | 53.32 | 52.23 | 53.32 | 108,437 | +0.91(+1.75%) |
Jan 17, 2013 | 51.89 | 53.04 | 51.89 | 52.41 | 271,635 | +0.73(+1.41%) |
Jan 16, 2013 | 51.10 | 51.75 | 51.05 | 51.68 | 89,583 | +0.29(+0.57%) |
Jan 15, 2013 | 50.42 | 51.44 | 50.39 | 51.39 | 90,810 | +0.47(+0.92%) |
Jan 14, 2013 | 50.98 | 51.23 | 50.66 | 50.92 | 78,063 | -0.09(-0.18%) |
Jan 11, 2013 | 50.72 | 51.01 | 50.48 | 51.01 | 74,896 | +0.26(+0.51%) |
Jan 10, 2013 | 50.45 | 50.90 | 50.10 | 50.75 | 214,743 | +0.99(+1.98%) |
Jan 09, 2013 | 50.25 | 50.31 | 49.43 | 49.77 | 173,755 | -0.19(-0.37%) |
Jan 08, 2013 | 49.87 | 49.96 | 49.22 | 49.95 | 77,950 | -0.15(-0.29%) |
Jan 07, 2013 | 50.33 | 50.33 | 49.73 | 50.10 | 96,049 | -0.75(-1.47%) |
Jan 04, 2013 | 49.59 | 50.95 | 49.59 | 50.85 | 144,605 | +1.08(+2.17%) |
Jan 03, 2013 | 49.73 | 50.56 | 49.24 | 49.77 | 145,382 | +0.05(+0.10%) |
Jan 02, 2013 | 48.74 | 49.76 | 48.44 | 49.72 | 233,483 | +2.18(+4.59%) |
Dec 31, 2012 | 45.38 | 47.56 | 45.11 | 47.53 | 179,774 | +1.88(+4.13%) |
Dec 28, 2012 | 46.54 | 46.67 | 45.53 | 45.65 | 127,628 | -1.51(-3.20%) |
Dec 27, 2012 | 47.39 | 47.49 | 46.07 | 47.16 | 211,877 | -0.23(-0.48%) |
Dec 26, 2012 | 47.91 | 48.32 | 47.22 | 47.39 | 94,650 | -0.30(-0.63%) |
Dec 24, 2012 | 48.30 | 48.30 | 47.60 | 47.69 | 92,656 | -0.80(-1.65%) |
Dec 21, 2012 | 48.43 | 48.77 | 47.87 | 48.49 | 192,023 | -1.03(-2.08%) |
Dec 20, 2012 | 48.84 | 49.53 | 48.66 | 49.52 | 126,261 | +0.63(+1.30%) |
Dec 19, 2012 | 49.76 | 49.82 | 48.87 | 48.88 | 110,973 | -0.72(-1.45%) |
Dec 18, 2012 | 47.92 | 49.78 | 47.78 | 49.60 | 216,249 | +1.69(+3.53%) |
Dec 17, 2012 | 47.40 | 47.94 | 47.24 | 47.91 | 100,364 | +0.78(+1.65%) |
Dec 14, 2012 | 46.75 | 47.27 | 46.73 | 47.13 | 144,483 | -0.36(-0.77%) |
Dec 13, 2012 | 48.27 | 48.32 | 47.09 | 47.49 | 126,825 | -0.87(-1.80%) |
Dec 12, 2012 | 48.45 | 49.24 | 48.11 | 48.36 | 190,280 | +0.29(+0.60%) |
Dec 11, 2012 | 48.02 | 48.46 | 47.78 | 48.07 | 160,228 | +0.50(+1.05%) |
Dec 10, 2012 | 47.59 | 47.99 | 47.38 | 47.57 | 103,363 | -0.11(-0.24%) |
Dec 07, 2012 | 47.29 | 47.72 | 47.00 | 47.69 | 149,705 | +0.56(+1.19%) |
Dec 06, 2012 | 46.68 | 47.14 | 46.47 | 47.13 | 92,447 | +0.31(+0.67%) |
Dec 05, 2012 | 46.38 | 47.30 | 46.23 | 46.81 | 171,178 | +0.79(+1.72%) |
Dec 04, 2012 | 46.13 | 46.73 | 45.98 | 46.02 | 227,289 | -0.73(-1.56%) |
Nov 30, 2012 | 46.92 | 47.22 | 46.44 | 46.75 | 127,564 | -0.03(-0.07%) |
Nov 29, 2012 | 47.00 | 47.44 | 46.46 | 46.78 | 179,153 | +0.17(+0.36%) |
Nov 28, 2012 | 44.86 | 46.66 | 44.57 | 46.62 | 205,108 | +0.90(+1.98%) |
Nov 27, 2012 | 46.24 | 46.55 | 45.56 | 45.71 | 87,673 | -0.86(-1.85%) |
Nov 26, 2012 | 46.65 | 46.66 | 45.94 | 46.58 | 154,330 | -0.71(-1.49%) |
Nov 23, 2012 | 46.43 | 47.31 | 46.33 | 47.28 | 83,139 | +1.15(+2.50%) |
Nov 21, 2012 | 45.82 | 46.18 | 45.51 | 46.13 | 136,233 | +0.44(+0.95%) |
Nov 20, 2012 | 45.79 | 46.09 | 45.00 | 45.69 | 130,803 | -0.33(-0.72%) |
Nov 19, 2012 | 45.24 | 46.08 | 45.05 | 46.02 | 224,359 | +2.09(+4.75%) |
Nov 16, 2012 | 43.85 | 44.11 | 42.56 | 43.94 | 303,867 | +0.24(+0.55%) |
Nov 15, 2012 | 43.60 | 44.35 | 43.08 | 43.70 | 339,023 | +0.16(+0.36%) |
Nov 14, 2012 | 44.87 | 45.03 | 43.39 | 43.54 | 235,792 | -1.07(-2.40%) |
Nov 13, 2012 | 44.28 | 45.81 | 44.19 | 44.61 | 122,355 | -0.53(-1.17%) |
Nov 12, 2012 | 45.37 | 45.45 | 44.82 | 45.14 | 217,125 | +0.18(+0.39%) |
Nov 09, 2012 | 44.73 | 46.04 | 44.51 | 44.97 | 361,305 | -0.01(-0.02%) |
Nov 08, 2012 | 46.77 | 47.05 | 44.98 | 44.98 | 279,980 | -1.67(-3.59%) |
Nov 07, 2012 | 48.11 | 48.25 | 46.09 | 46.65 | 341,409 | -2.78(-5.63%) |
Nov 06, 2012 | 48.35 | 49.74 | 47.94 | 49.43 | 253,926 | +1.50(+3.12%) |
Nov 05, 2012 | 47.17 | 48.10 | 47.02 | 47.94 | 133,943 | +0.75(+1.58%) |
Nov 02, 2012 | 49.11 | 49.30 | 46.94 | 47.19 | 286,900 | -1.60(-3.28%) |
Nov 01, 2012 | 47.91 | 48.89 | 47.74 | 48.79 | 112,927 | +0.52(+1.08%) |
Oct 31, 2012 | 48.81 | 49.09 | 47.50 | 48.27 | 539,571 | -0.08(-0.17%) |
Oct 26, 2012 | 48.09 | 48.35 | 48.35 | 48.35 | 124,674 | +0.07(+0.15%) |
Oct 25, 2012 | 48.37 | 48.40 | 47.18 | 48.28 | 158,791 | +0.86(+1.82%) |
Oct 24, 2012 | 48.55 | 48.68 | 47.20 | 47.42 | 397,423 | -0.64(-1.32%) |
Oct 23, 2012 | 48.74 | 48.82 | 47.44 | 48.05 | 326,412 | -2.93(-5.74%) |
Oct 19, 2012 | 52.54 | 52.68 | 50.63 | 50.98 | 234,231 | -1.63(-3.10%) |
Oct 18, 2012 | 52.04 | 52.79 | 52.04 | 52.61 | 724,976 | +0.15(+0.28%) |
Oct 17, 2012 | 51.43 | 52.58 | 51.42 | 52.46 | 222,008 | +1.23(+2.39%) |
Oct 16, 2012 | 50.26 | 51.42 | 50.26 | 51.24 | 223,486 | +1.53(+3.07%) |
Oct 15, 2012 | 49.16 | 49.89 | 48.45 | 49.71 | 180,026 | +0.48(+0.97%) |
Oct 12, 2012 | 49.87 | 49.94 | 48.66 | 49.23 | 352,934 | -0.53(-1.06%) |
Oct 11, 2012 | 50.08 | 50.61 | 49.76 | 49.76 | 208,913 | +0.68(+1.38%) |
Oct 10, 2012 | 50.44 | 50.52 | 48.89 | 49.09 | 270,352 | -1.82(-3.57%) |
Oct 09, 2012 | 50.99 | 51.80 | 50.87 | 50.91 | 140,555 | +0.06(+0.12%) |
Oct 08, 2012 | 50.13 | 50.96 | 50.07 | 50.84 | 108,437 | +0.17(+0.33%) |
Oct 05, 2012 | 51.36 | 51.58 | 50.39 | 50.68 | 196,438 | -0.29(-0.57%) |
Oct 04, 2012 | 50.36 | 51.11 | 50.28 | 50.97 | 217,723 | +1.01(+2.02%) |
Oct 03, 2012 | 51.04 | 51.06 | 49.52 | 49.96 | 339,327 | -1.28(-2.49%) |
Oct 02, 2012 | 51.75 | 51.75 | 50.62 | 51.24 | 125,135 | +0.06(+0.12%) |