Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.54 | 52.74 | 52.36 | 52.62 | 2,485,730 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.85 | 51.91 | 52.48 | 2,018,299 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.63 | 51.88 | 52.20 | 3,726,830 | -0.22(-0.42%) |
Aug 27, 2013 | 53.30 | 53.50 | 52.29 | 52.42 | 3,489,994 | -1.38(-2.56%) |
Aug 26, 2013 | 54.27 | 54.46 | 53.80 | 53.80 | 1,656,379 | -0.55(-1.01%) |
Aug 23, 2013 | 54.66 | 54.66 | 53.88 | 54.34 | 1,409,800 | -0.01(-0.01%) |
Aug 22, 2013 | 54.27 | 54.64 | 53.95 | 54.35 | 1,790,656 | +0.42(+0.79%) |
Aug 21, 2013 | 54.11 | 54.47 | 53.67 | 53.93 | 2,267,179 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.65 | 53.53 | 54.28 | 2,431,003 | +0.55(+1.03%) |
Aug 19, 2013 | 54.51 | 54.79 | 53.71 | 53.72 | 2,632,779 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,033 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.63 | 54.47 | 54.62 | 3,236,936 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.05 | 55.70 | 55.72 | 1,821,662 | -0.16(-0.29%) |
Aug 13, 2013 | 55.74 | 56.14 | 55.35 | 55.88 | 1,699,631 | +0.11(+0.20%) |
Aug 12, 2013 | 55.43 | 55.84 | 55.22 | 55.77 | 2,071,902 | +0.15(+0.28%) |
Aug 09, 2013 | 55.76 | 56.10 | 55.57 | 55.61 | 2,946,869 | -0.15(-0.28%) |
Aug 08, 2013 | 55.82 | 56.09 | 55.56 | 55.77 | 3,334,437 | +0.40(+0.72%) |
Aug 07, 2013 | 56.27 | 56.27 | 55.32 | 55.37 | 4,902,586 | -1.11(-1.96%) |
Aug 06, 2013 | 56.60 | 56.67 | 56.11 | 56.48 | 3,257,099 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.35 | 56.65 | 2,451,589 | -0.07(-0.13%) |
Aug 02, 2013 | 56.62 | 56.83 | 56.53 | 56.72 | 3,110,218 | -0.09(-0.16%) |
Aug 01, 2013 | 56.63 | 56.89 | 56.14 | 56.81 | 3,888,679 | +0.80(+1.43%) |
Jul 31, 2013 | 56.10 | 56.42 | 55.59 | 56.01 | 6,515,624 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.18 | 55.40 | 56.14 | 4,097,151 | +0.58(+1.05%) |
Jul 29, 2013 | 55.53 | 55.62 | 55.33 | 55.55 | 2,393,073 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.82 | 55.07 | 55.80 | 3,141,266 | +0.03(+0.06%) |
Jul 25, 2013 | 55.24 | 55.80 | 54.58 | 55.77 | 4,577,964 | +0.00(+0.00%) |
Jul 24, 2013 | 56.11 | 56.40 | 55.73 | 55.77 | 2,699,702 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.28 | 55.83 | 56.01 | 2,979,009 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.84 | 56.15 | 3,940,868 | +0.04(+0.07%) |
Jul 19, 2013 | 56.05 | 56.81 | 55.37 | 56.11 | 6,500,696 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.80 | 53.90 | 54.42 | 4,734,011 | +0.20(+0.37%) |
Jul 17, 2013 | 54.19 | 54.42 | 53.54 | 54.21 | 3,317,708 | +0.10(+0.18%) |
Jul 16, 2013 | 54.18 | 54.44 | 53.51 | 54.12 | 2,432,106 | -0.14(-0.25%) |
Jul 15, 2013 | 54.89 | 54.94 | 53.70 | 54.25 | 2,498,221 | +0.03(+0.06%) |
Jul 12, 2013 | 53.56 | 54.34 | 53.42 | 54.22 | 2,701,902 | +0.81(+1.52%) |
Jul 11, 2013 | 53.33 | 53.51 | 52.83 | 53.41 | 3,451,420 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.43 | 52.68 | 3,868,855 | -0.50(-0.95%) |
Jul 09, 2013 | 53.51 | 53.68 | 53.06 | 53.18 | 3,561,794 | -0.01(-0.02%) |
Jul 08, 2013 | 53.62 | 53.83 | 52.98 | 53.19 | 4,055,925 | -0.10(-0.18%) |
Jul 05, 2013 | 52.37 | 53.29 | 52.18 | 53.29 | 3,020,236 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.05 | 51.40 | 51.88 | 1,862,533 | -0.26(-0.50%) |
Jul 02, 2013 | 51.65 | 52.52 | 51.61 | 52.14 | 6,112,121 | +0.53(+1.02%) |
Jul 01, 2013 | 51.27 | 51.93 | 51.20 | 51.61 | 3,603,205 | +0.63(+1.24%) |
Jun 28, 2013 | 50.65 | 51.22 | 50.13 | 50.97 | 4,553,955 | +0.10(+0.19%) |
Jun 27, 2013 | 50.32 | 51.13 | 50.19 | 50.88 | 3,267,162 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.22 | 49.63 | 49.97 | 3,387,673 | +0.37(+0.75%) |
Jun 25, 2013 | 49.11 | 49.85 | 49.03 | 49.59 | 3,605,556 | +0.93(+1.90%) |
Jun 24, 2013 | 49.45 | 49.51 | 48.54 | 48.67 | 3,877,829 | -1.13(-2.27%) |
Jun 21, 2013 | 50.39 | 50.45 | 49.27 | 49.80 | 5,663,182 | -0.21(-0.42%) |
Jun 20, 2013 | 50.09 | 50.72 | 49.82 | 50.01 | 6,435,664 | -0.15(-0.31%) |
Jun 19, 2013 | 50.52 | 50.63 | 50.01 | 50.16 | 4,486,963 | -0.24(-0.47%) |
Jun 18, 2013 | 50.26 | 50.54 | 50.15 | 50.40 | 4,512,019 | +0.08(+0.16%) |
Jun 17, 2013 | 49.85 | 50.35 | 49.40 | 50.32 | 4,850,711 | +0.80(+1.62%) |
Jun 14, 2013 | 50.48 | 50.49 | 49.16 | 49.51 | 4,314,791 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.72 | 49.64 | 50.60 | 2,976,359 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.41 | 49.60 | 49.81 | 2,535,990 | -0.06(-0.13%) |
Jun 11, 2013 | 50.24 | 50.46 | 49.72 | 49.88 | 3,233,590 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.08 | 50.46 | 50.76 | 2,798,103 | +0.17(+0.34%) |
Jun 07, 2013 | 49.76 | 50.63 | 49.71 | 50.59 | 4,541,195 | +1.27(+2.57%) |
Jun 06, 2013 | 48.80 | 49.34 | 48.43 | 49.32 | 3,622,872 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.80 | 48.60 | 48.85 | 4,296,765 | -0.87(-1.75%) |
Jun 04, 2013 | 50.22 | 50.53 | 49.59 | 49.72 | 3,513,709 | -0.53(-1.05%) |
Jun 03, 2013 | 49.65 | 50.32 | 49.36 | 50.24 | 4,061,163 | +0.80(+1.61%) |
May 31, 2013 | 50.37 | 50.41 | 49.45 | 49.45 | 6,574,393 | -1.22(-2.40%) |
May 30, 2013 | 50.10 | 51.11 | 49.94 | 50.67 | 6,595,662 | +0.67(+1.35%) |
May 29, 2013 | 49.77 | 50.33 | 49.56 | 49.99 | 4,828,039 | -0.17(-0.34%) |
May 28, 2013 | 50.32 | 50.75 | 50.11 | 50.16 | 6,471,500 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.10 | 49.61 | 4,809,095 | -0.09(-0.18%) |
May 23, 2013 | 49.49 | 50.04 | 49.10 | 49.70 | 4,360,545 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.64 | 49.69 | 49.94 | 7,208,358 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.65 | 49.98 | 50.41 | 4,114,657 | +0.24(+0.49%) |
May 20, 2013 | 49.28 | 50.37 | 49.28 | 50.16 | 4,458,604 | +0.80(+1.61%) |
May 17, 2013 | 48.30 | 49.47 | 48.19 | 49.37 | 5,062,101 | +1.36(+2.84%) |
May 16, 2013 | 48.63 | 48.69 | 47.86 | 48.00 | 4,407,103 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.92 | 48.15 | 48.78 | 3,951,549 | +1.05(+2.21%) |
May 13, 2013 | 48.19 | 48.30 | 47.48 | 47.73 | 2,933,352 | -0.57(-1.18%) |
May 10, 2013 | 48.12 | 48.30 | 47.75 | 48.30 | 3,355,687 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,162,926 | -0.32(-0.65%) |
May 08, 2013 | 47.51 | 48.33 | 47.21 | 48.32 | 4,808,591 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.71 | 4,007,633 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.86 | 47.04 | 47.68 | 4,223,659 | +0.43(+0.91%) |
May 03, 2013 | 47.40 | 47.59 | 47.16 | 47.25 | 5,079,287 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.09 | 46.07 | 46.98 | 4,404,800 | +0.67(+1.45%) |
May 01, 2013 | 46.66 | 46.71 | 46.16 | 46.31 | 3,408,364 | -0.35(-0.74%) |
Apr 30, 2013 | 46.42 | 46.78 | 46.29 | 46.66 | 3,987,136 | +0.22(+0.47%) |
Apr 29, 2013 | 46.27 | 46.49 | 46.19 | 46.44 | 5,769,927 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.20 | 46.03 | 46.15 | 4,242,629 | +0.10(+0.21%) |
Apr 25, 2013 | 46.07 | 46.47 | 45.85 | 46.05 | 5,330,062 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.12 | 45.37 | 46.08 | 6,919,141 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.69 | 44.81 | 45.49 | 6,235,112 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.52 | 44.70 | 5,694,569 | -0.65(-1.44%) |
Apr 19, 2013 | 44.39 | 45.62 | 43.93 | 45.36 | 16,555,734 | +2.73(+6.40%) |
Apr 18, 2013 | 42.68 | 43.02 | 42.26 | 42.63 | 6,794,504 | +0.02(+0.06%) |
Apr 17, 2013 | 42.66 | 42.89 | 42.35 | 42.60 | 6,663,769 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.60 | 43.06 | 5,907,516 | +0.19(+0.43%) |
Apr 15, 2013 | 43.90 | 43.92 | 42.85 | 42.88 | 6,977,973 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.14 | 4,986,045 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.27 | 5,524,845 | -0.76(-1.69%) |
Apr 10, 2013 | 45.19 | 45.62 | 45.01 | 45.03 | 4,523,073 | -0.04(-0.09%) |
Apr 09, 2013 | 44.82 | 45.35 | 44.74 | 45.07 | 5,561,489 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,408,665 | +0.57(+1.28%) |
Apr 05, 2013 | 43.90 | 44.28 | 43.46 | 44.18 | 4,557,478 | -0.29(-0.65%) |
Apr 04, 2013 | 43.73 | 44.52 | 43.67 | 44.47 | 6,004,584 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.18 | 43.56 | 43.73 | 5,119,022 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,029,671 | +0.77(+1.77%) |
Apr 01, 2013 | 44.46 | 44.46 | 43.15 | 43.35 | 4,113,016 | -1.03(-2.31%) |
Mar 28, 2013 | 44.21 | 44.41 | 44.13 | 44.37 | 3,278,916 | +0.10(+0.24%) |
Mar 27, 2013 | 44.13 | 44.58 | 44.07 | 44.27 | 3,134,605 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.29 | 44.46 | 6,028,172 | +0.38(+0.86%) |
Mar 25, 2013 | 43.93 | 44.18 | 43.52 | 44.08 | 5,622,341 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.27 | 43.69 | 3,011,480 | +0.31(+0.73%) |
Mar 21, 2013 | 43.19 | 43.66 | 43.19 | 43.37 | 4,078,314 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.69 | 43.23 | 43.53 | 6,122,474 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,533,068 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.40 | 43.81 | 44.14 | 3,988,811 | -0.43(-0.96%) |
Mar 15, 2013 | 44.14 | 44.62 | 43.90 | 44.57 | 10,725,926 | +0.55(+1.25%) |
Mar 14, 2013 | 44.27 | 44.44 | 43.78 | 44.02 | 4,626,053 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.51 | 44.03 | 44.11 | 3,858,381 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.60 | 43.96 | 44.09 | 6,591,384 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.43 | 43.48 | 44.40 | 4,933,684 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.77 | 5,183,550 | -0.18(-0.40%) |
Mar 07, 2013 | 43.90 | 44.18 | 43.63 | 43.94 | 6,020,151 | +0.09(+0.20%) |
Mar 06, 2013 | 43.84 | 44.09 | 43.56 | 43.86 | 7,776,969 | +0.29(+0.67%) |
Mar 05, 2013 | 43.29 | 44.29 | 43.14 | 43.56 | 13,380,092 | +0.67(+1.56%) |
Mar 04, 2013 | 41.78 | 42.98 | 41.77 | 42.89 | 11,692,208 | +1.01(+2.41%) |
Mar 01, 2013 | 40.54 | 41.95 | 40.54 | 41.88 | 14,091,720 | +0.68(+1.65%) |
Feb 28, 2013 | 40.98 | 41.69 | 40.97 | 41.21 | 8,017,485 | -0.45(-1.09%) |
Feb 27, 2013 | 41.46 | 41.77 | 41.12 | 41.66 | 8,150,916 | +0.10(+0.23%) |
Feb 26, 2013 | 41.41 | 41.67 | 40.93 | 41.56 | 7,622,707 | +0.54(+1.32%) |
Feb 25, 2013 | 42.35 | 42.45 | 41.02 | 41.02 | 7,897,280 | -1.20(-2.83%) |
Feb 22, 2013 | 42.48 | 42.52 | 41.93 | 42.22 | 7,054,378 | +0.06(+0.13%) |
Feb 21, 2013 | 42.10 | 42.33 | 41.85 | 42.16 | 7,804,214 | -0.05(-0.11%) |
Feb 20, 2013 | 42.19 | 42.79 | 41.91 | 42.21 | 14,991,785 | -0.69(-1.60%) |
Feb 19, 2013 | 43.60 | 43.60 | 42.78 | 42.89 | 12,293,568 | -0.73(-1.68%) |
Feb 15, 2013 | 45.29 | 45.29 | 43.35 | 43.63 | 12,114,653 | -1.26(-2.81%) |
Feb 14, 2013 | 44.38 | 44.91 | 44.20 | 44.89 | 8,209,757 | +0.42(+0.94%) |
Feb 13, 2013 | 45.06 | 45.30 | 44.45 | 44.47 | 9,147,665 | -0.57(-1.27%) |
Feb 12, 2013 | 45.56 | 45.64 | 44.68 | 45.04 | 10,475,674 | -0.62(-1.36%) |
Feb 11, 2013 | 46.04 | 46.09 | 45.49 | 45.66 | 4,787,505 | -0.58(-1.26%) |
Feb 08, 2013 | 46.33 | 46.48 | 45.94 | 46.25 | 4,623,036 | +0.06(+0.14%) |
Feb 07, 2013 | 46.63 | 46.71 | 45.86 | 46.18 | 6,229,014 | -0.19(-0.40%) |
Feb 06, 2013 | 45.82 | 46.72 | 45.75 | 46.37 | 5,785,978 | +0.87(+1.92%) |
Feb 04, 2013 | 45.27 | 45.73 | 45.19 | 45.50 | 4,978,661 | -0.09(-0.19%) |
Feb 01, 2013 | 45.81 | 46.03 | 45.44 | 45.58 | 7,845,955 | +0.15(+0.32%) |
Jan 31, 2013 | 45.51 | 45.79 | 45.33 | 45.44 | 5,737,279 | -0.19(-0.42%) |
Jan 30, 2013 | 44.74 | 45.76 | 44.74 | 45.63 | 6,947,700 | +0.76(+1.69%) |
Jan 29, 2013 | 44.91 | 45.19 | 44.48 | 44.87 | 8,391,311 | -0.31(-0.68%) |
Jan 28, 2013 | 45.65 | 45.66 | 45.10 | 45.18 | 6,961,349 | -0.26(-0.57%) |
Jan 25, 2013 | 45.97 | 46.25 | 45.20 | 45.44 | 8,250,286 | -0.44(-0.95%) |
Jan 24, 2013 | 45.37 | 45.93 | 45.34 | 45.87 | 6,803,445 | +0.50(+1.10%) |
Jan 23, 2013 | 45.44 | 45.79 | 45.25 | 45.37 | 5,967,923 | +0.06(+0.14%) |
Jan 22, 2013 | 45.87 | 45.91 | 45.25 | 45.31 | 10,888,399 | -0.67(-1.46%) |
Jan 18, 2013 | 45.66 | 46.39 | 45.35 | 45.98 | 33,635,652 | -3.71(-7.47%) |
Jan 17, 2013 | 49.92 | 50.13 | 49.41 | 49.69 | 7,438,470 | -0.13(-0.26%) |
Jan 16, 2013 | 49.55 | 49.84 | 49.26 | 49.82 | 5,030,126 | +0.04(+0.08%) |
Jan 15, 2013 | 49.29 | 49.90 | 49.29 | 49.78 | 3,447,215 | +0.34(+0.69%) |
Jan 14, 2013 | 50.65 | 50.75 | 49.12 | 49.44 | 6,079,129 | -0.57(-1.15%) |
Jan 11, 2013 | 50.42 | 50.66 | 49.89 | 50.01 | 4,186,131 | -0.71(-1.40%) |
Jan 10, 2013 | 50.61 | 50.72 | 50.13 | 50.72 | 5,663,537 | +0.45(+0.90%) |
Jan 09, 2013 | 50.32 | 50.56 | 50.17 | 50.27 | 3,588,343 | +0.12(+0.24%) |
Jan 08, 2013 | 50.42 | 50.51 | 49.68 | 50.15 | 4,743,007 | -0.58(-1.15%) |
Jan 07, 2013 | 49.86 | 50.76 | 49.70 | 50.73 | 7,949,317 | +0.74(+1.48%) |
Jan 04, 2013 | 49.04 | 49.99 | 48.92 | 49.99 | 5,297,127 | +1.14(+2.33%) |
Jan 03, 2013 | 49.13 | 49.47 | 48.70 | 48.85 | 7,102,332 | -0.55(-1.11%) |
Jan 02, 2013 | 48.51 | 49.42 | 46.67 | 49.40 | 8,256,592 | +2.73(+5.86%) |
Dec 31, 2012 | 45.80 | 46.75 | 45.56 | 46.67 | 2,629,143 | +0.60(+1.30%) |
Dec 28, 2012 | 45.93 | 46.31 | 45.77 | 46.07 | 2,569,799 | -0.20(-0.44%) |
Dec 27, 2012 | 46.71 | 46.77 | 45.54 | 46.27 | 2,931,734 | -0.35(-0.76%) |
Dec 26, 2012 | 47.29 | 47.42 | 46.50 | 46.62 | 2,075,415 | -0.61(-1.30%) |
Dec 24, 2012 | 47.49 | 47.49 | 47.11 | 47.24 | 716,492 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.91 | 47.04 | 47.51 | 5,410,827 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.74 | 47.03 | 47.72 | 8,251,538 | +0.35(+0.73%) |
Dec 19, 2012 | 48.29 | 48.33 | 47.37 | 47.38 | 4,355,343 | -0.92(-1.90%) |
Dec 18, 2012 | 46.99 | 48.36 | 46.99 | 48.29 | 6,445,688 | +1.49(+3.19%) |
Dec 17, 2012 | 46.06 | 47.01 | 46.03 | 46.80 | 4,585,961 | +0.95(+2.08%) |
Dec 14, 2012 | 46.65 | 46.74 | 45.72 | 45.85 | 4,168,966 | -0.94(-2.02%) |
Dec 13, 2012 | 47.12 | 47.22 | 46.58 | 46.79 | 3,827,066 | -0.34(-0.72%) |
Dec 12, 2012 | 47.11 | 47.53 | 46.65 | 47.13 | 4,641,581 | +0.13(+0.27%) |
Dec 11, 2012 | 46.52 | 47.36 | 46.48 | 47.00 | 4,960,547 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.81 | 46.39 | 3,633,336 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.78 | 45.84 | 46.04 | 3,973,431 | -0.16(-0.35%) |
Dec 06, 2012 | 46.74 | 46.74 | 45.45 | 46.21 | 3,648,624 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.03 | 3,869,707 | +0.02(+0.05%) |
Dec 04, 2012 | 46.29 | 46.31 | 45.69 | 46.00 | 2,964,040 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.08 | 46.33 | 46.47 | 4,141,596 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.24 | 46.50 | 47.00 | 2,901,833 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.91 | 45.96 | 46.86 | 3,003,044 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.15 | 46.48 | 4,683,343 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.46 | 47.04 | 47.33 | 2,739,717 | -0.24(-0.51%) |
Nov 23, 2012 | 47.33 | 47.58 | 47.20 | 47.58 | 1,094,181 | +0.53(+1.13%) |
Nov 21, 2012 | 47.40 | 47.46 | 46.78 | 47.04 | 1,778,155 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.35 | 46.55 | 47.18 | 3,688,020 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.91 | 45.29 | 46.91 | 5,726,953 | +1.97(+4.38%) |
Nov 16, 2012 | 44.22 | 45.26 | 44.22 | 44.94 | 6,448,619 | +0.75(+1.70%) |
Nov 15, 2012 | 44.93 | 45.02 | 43.93 | 44.19 | 8,853,932 | -1.11(-2.44%) |
Nov 14, 2012 | 46.41 | 46.48 | 45.16 | 45.29 | 3,966,344 | -0.94(-2.04%) |
Nov 13, 2012 | 46.40 | 46.87 | 46.01 | 46.24 | 3,558,777 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.19 | 46.41 | 46.65 | 2,791,615 | -0.44(-0.94%) |
Nov 09, 2012 | 46.83 | 47.64 | 46.64 | 47.09 | 3,699,529 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.28 | 46.43 | 47.03 | 7,458,543 | -0.91(-1.90%) |
Nov 07, 2012 | 48.71 | 48.71 | 47.52 | 47.94 | 6,107,984 | -1.29(-2.62%) |
Nov 06, 2012 | 48.92 | 49.54 | 48.83 | 49.23 | 3,578,745 | +0.31(+0.64%) |
Nov 05, 2012 | 49.32 | 49.49 | 48.61 | 48.92 | 3,176,512 | -0.58(-1.17%) |
Nov 02, 2012 | 49.58 | 49.84 | 49.24 | 49.50 | 5,812,413 | +0.00(+0.00%) |
Nov 01, 2012 | 48.65 | 49.50 | 48.49 | 49.50 | 5,468,979 | +0.99(+2.04%) |
Oct 31, 2012 | 48.63 | 48.63 | 47.95 | 48.51 | 3,823,865 | +0.14(+0.28%) |
Oct 26, 2012 | 47.69 | 48.37 | 48.37 | 48.37 | 3,682,633 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.75 | 48.13 | 48.34 | 3,781,078 | +0.24(+0.50%) |
Oct 24, 2012 | 48.53 | 48.68 | 48.02 | 48.10 | 4,494,036 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,009 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.09 | 47.50 | 48.97 | 14,607,478 | +2.78(+6.02%) |
Oct 18, 2012 | 46.58 | 46.65 | 46.05 | 46.19 | 6,546,464 | -0.59(-1.26%) |
Oct 17, 2012 | 47.12 | 47.19 | 46.45 | 46.78 | 4,317,755 | +0.02(+0.03%) |
Oct 16, 2012 | 46.78 | 47.16 | 46.47 | 46.76 | 4,430,979 | +0.33(+0.71%) |
Oct 15, 2012 | 45.76 | 46.68 | 45.75 | 46.43 | 9,302,405 | -0.49(-1.05%) |
Oct 12, 2012 | 47.32 | 47.65 | 46.56 | 46.93 | 5,481,484 | -0.55(-1.15%) |
Oct 11, 2012 | 47.40 | 47.72 | 46.98 | 47.47 | 3,333,520 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,184,853 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.05 | 47.29 | 3,520,270 | -0.31(-0.66%) |
Oct 08, 2012 | 47.38 | 47.64 | 47.16 | 47.60 | 2,430,782 | +0.04(+0.08%) |
Oct 05, 2012 | 48.41 | 48.41 | 47.35 | 47.56 | 4,052,132 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.08 | 47.30 | 47.99 | 5,233,027 | +0.73(+1.54%) |
Oct 03, 2012 | 47.07 | 47.34 | 46.67 | 47.26 | 3,685,046 | +0.26(+0.55%) |
Oct 02, 2012 | 46.97 | 47.16 | 46.59 | 47.01 | 3,871,160 | +0.20(+0.43%) |
Oct 01, 2012 | 46.34 | 47.34 | 46.34 | 46.80 | 4,897,005 | +0.85(+1.84%) |
Sep 28, 2012 | 45.65 | 46.12 | 45.29 | 45.96 | 6,135,106 | +0.04(+0.09%) |
Sep 27, 2012 | 44.96 | 46.03 | 44.93 | 45.92 | 7,267,658 | +1.35(+3.04%) |
Sep 26, 2012 | 45.09 | 45.11 | 44.45 | 44.56 | 4,942,824 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.04 | 45.06 | 7,504,175 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.79 | 45.64 | 46.23 | 4,898,436 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.14 | 46.16 | 6,658,030 | -0.64(-1.36%) |
Sep 20, 2012 | 46.54 | 46.90 | 46.39 | 46.80 | 4,380,028 | +0.06(+0.14%) |
Sep 19, 2012 | 46.63 | 46.89 | 46.45 | 46.73 | 5,499,091 | +0.07(+0.16%) |
Sep 18, 2012 | 47.17 | 47.17 | 46.35 | 46.66 | 4,744,045 | -0.71(-1.50%) |
Sep 17, 2012 | 47.71 | 47.80 | 47.25 | 47.37 | 5,072,180 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.16 | 47.33 | 47.86 | 7,133,909 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.88 | 46.21 | 47.55 | 6,507,356 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.84 | 45.76 | 46.69 | 9,490,273 | +1.17(+2.57%) |
Sep 11, 2012 | 45.93 | 45.93 | 45.14 | 45.52 | 9,622,533 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.92 | 45.98 | 5,509,893 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.43 | 45.52 | 46.28 | 5,947,812 | +0.20(+0.44%) |
Sep 06, 2012 | 45.75 | 46.19 | 45.49 | 46.08 | 12,435,806 | +0.80(+1.76%) |
Sep 05, 2012 | 44.99 | 45.30 | 44.66 | 45.28 | 44,104,660 | -0.26(-0.57%) |