Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.59 | 40.75 | 39.64 | 39.92 | 519,046 | -0.80(-1.96%) |
Aug 29, 2013 | 38.96 | 41.38 | 38.94 | 40.72 | 745,513 | +1.62(+4.14%) |
Aug 28, 2013 | 39.25 | 39.25 | 38.55 | 39.10 | 456,397 | -0.19(-0.48%) |
Aug 27, 2013 | 39.09 | 39.54 | 38.83 | 39.29 | 710,182 | -0.43(-1.08%) |
Aug 26, 2013 | 39.35 | 40.26 | 38.90 | 39.72 | 350,236 | +0.43(+1.09%) |
Aug 23, 2013 | 40.39 | 40.45 | 38.78 | 39.29 | 923,491 | -1.05(-2.60%) |
Aug 22, 2013 | 39.97 | 41.00 | 39.87 | 40.34 | 655,357 | +0.32(+0.80%) |
Aug 21, 2013 | 40.68 | 40.96 | 39.79 | 40.02 | 693,760 | -0.70(-1.72%) |
Aug 20, 2013 | 39.29 | 40.77 | 38.87 | 40.72 | 1,199,806 | +1.71(+4.38%) |
Aug 19, 2013 | 41.22 | 41.67 | 38.54 | 39.01 | 754,417 | -2.16(-5.25%) |
Aug 16, 2013 | 41.19 | 42.81 | 41.00 | 41.17 | 508,932 | -0.14(-0.34%) |
Aug 15, 2013 | 38.74 | 41.47 | 38.74 | 41.31 | 1,856,960 | +0.25(+0.61%) |
Aug 14, 2013 | 42.50 | 42.50 | 40.93 | 41.06 | 825,683 | -1.36(-3.21%) |
Aug 13, 2013 | 43.75 | 43.75 | 42.14 | 42.42 | 666,992 | -1.37(-3.13%) |
Aug 12, 2013 | 43.53 | 44.62 | 43.44 | 43.79 | 317,774 | +0.01(+0.02%) |
Aug 09, 2013 | 43.21 | 44.12 | 43.00 | 43.78 | 389,663 | +0.49(+1.13%) |
Aug 08, 2013 | 43.58 | 44.50 | 43.20 | 43.29 | 606,382 | -0.10(-0.23%) |
Aug 07, 2013 | 44.40 | 44.40 | 43.00 | 43.39 | 836,308 | -1.27(-2.84%) |
Aug 06, 2013 | 45.15 | 45.37 | 43.99 | 44.66 | 366,316 | -0.59(-1.30%) |
Aug 05, 2013 | 46.03 | 46.04 | 45.01 | 45.25 | 257,370 | -0.96(-2.08%) |
Aug 02, 2013 | 45.05 | 46.59 | 44.99 | 46.21 | 360,798 | +1.29(+2.87%) |
Aug 01, 2013 | 45.80 | 46.47 | 44.71 | 44.92 | 627,575 | -0.34(-0.75%) |
Jul 31, 2013 | 44.53 | 46.42 | 43.73 | 45.26 | 930,951 | +0.66(+1.48%) |
Jul 30, 2013 | 45.05 | 45.88 | 44.52 | 44.60 | 663,573 | -0.59(-1.31%) |
Jul 29, 2013 | 44.78 | 45.46 | 44.44 | 45.19 | 625,582 | +0.33(+0.74%) |
Jul 26, 2013 | 43.32 | 46.07 | 43.21 | 44.86 | 881,247 | +1.16(+2.65%) |
Jul 25, 2013 | 45.88 | 45.88 | 42.79 | 43.70 | 1,066,130 | -1.33(-2.95%) |
Jul 24, 2013 | 47.92 | 48.46 | 44.45 | 45.03 | 1,923,408 | -1.98(-4.21%) |
Jul 23, 2013 | 44.80 | 47.65 | 44.70 | 47.01 | 1,322,735 | +2.21(+4.93%) |
Jul 22, 2013 | 46.34 | 46.50 | 44.61 | 44.80 | 488,932 | -1.22(-2.65%) |
Jul 19, 2013 | 45.34 | 46.47 | 45.02 | 46.02 | 369,075 | +0.54(+1.19%) |
Jul 18, 2013 | 46.51 | 47.05 | 45.41 | 45.48 | 659,174 | -0.94(-2.02%) |
Jul 17, 2013 | 44.85 | 46.70 | 44.41 | 46.42 | 455,362 | +1.42(+3.16%) |
Jul 16, 2013 | 45.01 | 46.42 | 44.47 | 45.00 | 575,261 | -0.01(-0.02%) |
Jul 15, 2013 | 45.60 | 45.68 | 44.80 | 45.01 | 518,137 | -0.56(-1.23%) |
Jul 12, 2013 | 45.69 | 46.36 | 45.32 | 45.57 | 520,248 | -0.09(-0.20%) |
Jul 11, 2013 | 43.58 | 45.70 | 43.58 | 45.66 | 497,607 | +3.09(+7.26%) |
Jul 10, 2013 | 43.18 | 43.41 | 42.18 | 42.57 | 417,642 | -0.62(-1.44%) |
Jul 09, 2013 | 41.85 | 43.50 | 41.85 | 43.19 | 528,588 | +1.71(+4.12%) |
Jul 08, 2013 | 42.16 | 42.65 | 41.36 | 41.48 | 444,377 | -0.53(-1.26%) |
Jul 05, 2013 | 44.69 | 44.78 | 41.18 | 42.01 | 760,961 | -2.49(-5.60%) |
Jul 03, 2013 | 44.02 | 44.78 | 43.76 | 44.50 | 195,597 | +0.46(+1.04%) |
Jul 02, 2013 | 44.29 | 44.99 | 43.74 | 44.04 | 469,663 | -0.29(-0.65%) |
Jul 01, 2013 | 43.78 | 44.79 | 43.71 | 44.33 | 519,516 | +0.97(+2.24%) |
Jun 28, 2013 | 44.40 | 44.62 | 43.29 | 43.36 | 1,082,506 | -1.20(-2.69%) |
Jun 27, 2013 | 43.44 | 44.78 | 43.06 | 44.56 | 555,790 | +1.57(+3.65%) |
Jun 26, 2013 | 43.88 | 44.15 | 42.68 | 42.99 | 481,959 | -0.42(-0.97%) |
Jun 25, 2013 | 44.08 | 44.88 | 43.32 | 43.41 | 636,169 | +0.72(+1.69%) |
Jun 24, 2013 | 42.12 | 42.85 | 40.20 | 42.69 | 1,199,598 | -0.37(-0.86%) |
Jun 21, 2013 | 44.46 | 44.62 | 41.10 | 43.06 | 1,685,460 | -0.73(-1.67%) |
Jun 20, 2013 | 45.53 | 45.60 | 42.69 | 43.79 | 1,084,703 | -2.70(-5.81%) |
Jun 19, 2013 | 48.48 | 48.57 | 46.47 | 46.49 | 375,227 | -2.07(-4.26%) |
Jun 18, 2013 | 47.99 | 48.92 | 47.22 | 48.56 | 382,719 | +0.52(+1.08%) |
Jun 17, 2013 | 47.39 | 48.42 | 46.82 | 48.04 | 673,444 | +1.22(+2.61%) |
Jun 14, 2013 | 46.76 | 47.76 | 46.55 | 46.82 | 502,904 | +0.02(+0.04%) |
Jun 13, 2013 | 44.11 | 46.99 | 43.77 | 46.80 | 631,382 | +2.67(+6.05%) |
Jun 12, 2013 | 45.14 | 45.29 | 43.87 | 44.13 | 304,889 | -0.53(-1.19%) |
Jun 11, 2013 | 44.78 | 45.57 | 44.20 | 44.66 | 369,065 | -0.82(-1.80%) |
Jun 10, 2013 | 46.33 | 46.44 | 44.80 | 45.48 | 378,182 | -0.79(-1.71%) |
Jun 07, 2013 | 46.01 | 47.26 | 45.42 | 46.27 | 559,319 | +0.22(+0.48%) |
Jun 06, 2013 | 44.26 | 46.09 | 44.14 | 46.05 | 699,742 | +1.66(+3.74%) |
Jun 05, 2013 | 44.50 | 44.64 | 43.13 | 44.39 | 663,570 | -0.31(-0.69%) |
Jun 04, 2013 | 46.30 | 46.92 | 44.54 | 44.70 | 582,347 | -1.60(-3.46%) |
Jun 03, 2013 | 47.49 | 47.59 | 45.79 | 46.30 | 756,676 | -1.06(-2.24%) |
May 31, 2013 | 48.16 | 49.41 | 47.26 | 47.36 | 330,257 | -1.16(-2.39%) |
May 30, 2013 | 49.00 | 49.75 | 48.16 | 48.52 | 548,231 | -0.13(-0.27%) |
May 29, 2013 | 50.06 | 50.17 | 48.27 | 48.65 | 598,165 | -1.68(-3.34%) |
May 28, 2013 | 50.96 | 51.63 | 50.01 | 50.33 | 539,700 | +0.26(+0.52%) |
May 24, 2013 | 50.06 | 50.31 | 49.20 | 50.07 | 178,015 | -0.18(-0.36%) |
May 23, 2013 | 48.65 | 50.90 | 48.15 | 50.25 | 562,943 | +0.72(+1.45%) |
May 22, 2013 | 50.14 | 52.46 | 49.02 | 49.53 | 542,119 | -0.37(-0.74%) |
May 21, 2013 | 50.69 | 50.89 | 49.06 | 49.90 | 333,791 | -0.77(-1.52%) |
May 20, 2013 | 50.72 | 51.45 | 50.33 | 50.67 | 216,691 | -0.20(-0.39%) |
May 17, 2013 | 50.61 | 51.64 | 50.61 | 50.87 | 513,427 | +0.63(+1.25%) |
May 16, 2013 | 51.29 | 51.53 | 49.08 | 50.24 | 830,657 | -1.24(-2.41%) |
May 15, 2013 | 51.80 | 52.67 | 51.43 | 51.48 | 463,461 | -0.23(-0.44%) |
May 13, 2013 | 51.78 | 52.12 | 51.40 | 51.71 | 366,197 | -0.14(-0.27%) |
May 10, 2013 | 51.32 | 52.03 | 51.06 | 51.85 | 502,019 | +0.65(+1.27%) |
May 09, 2013 | 51.21 | 52.38 | 51.05 | 51.20 | 756,588 | +0.07(+0.14%) |
May 08, 2013 | 51.23 | 51.48 | 49.52 | 51.13 | 684,405 | -0.30(-0.58%) |
May 07, 2013 | 51.47 | 51.75 | 50.43 | 51.43 | 481,662 | +0.04(+0.08%) |
May 06, 2013 | 51.11 | 51.86 | 50.74 | 51.39 | 441,758 | +0.46(+0.90%) |
May 03, 2013 | 50.88 | 51.21 | 50.53 | 50.93 | 425,061 | +0.81(+1.62%) |
May 02, 2013 | 48.88 | 50.63 | 48.73 | 50.12 | 562,268 | +1.58(+3.26%) |
May 01, 2013 | 48.71 | 48.96 | 47.59 | 48.54 | 628,589 | -0.25(-0.51%) |
Apr 30, 2013 | 49.12 | 49.41 | 48.12 | 48.79 | 648,055 | -0.42(-0.85%) |
Apr 29, 2013 | 49.50 | 50.50 | 49.05 | 49.21 | 392,649 | -0.05(-0.10%) |
Apr 26, 2013 | 49.55 | 49.72 | 49.04 | 49.26 | 931,427 | +0.07(+0.14%) |
Apr 25, 2013 | 49.04 | 50.41 | 48.00 | 49.19 | 855,840 | +0.44(+0.90%) |
Apr 24, 2013 | 46.86 | 49.05 | 45.36 | 48.75 | 1,674,222 | +3.66(+8.12%) |
Apr 23, 2013 | 43.11 | 45.59 | 43.11 | 45.09 | 1,201,507 | +2.51(+5.89%) |
Apr 22, 2013 | 41.55 | 42.77 | 40.22 | 42.58 | 650,406 | +1.02(+2.45%) |
Apr 19, 2013 | 39.87 | 41.80 | 39.76 | 41.56 | 602,393 | +1.79(+4.50%) |
Apr 18, 2013 | 41.19 | 41.32 | 39.02 | 39.77 | 792,618 | -1.44(-3.49%) |
Apr 17, 2013 | 40.44 | 41.45 | 39.77 | 41.21 | 687,803 | +0.35(+0.86%) |
Apr 16, 2013 | 40.84 | 41.00 | 39.80 | 40.86 | 730,581 | +0.85(+2.12%) |
Apr 15, 2013 | 42.98 | 43.25 | 39.85 | 40.01 | 736,865 | -3.32(-7.66%) |
Apr 12, 2013 | 43.31 | 44.36 | 43.06 | 43.33 | 345,930 | -0.28(-0.64%) |
Apr 11, 2013 | 43.05 | 43.80 | 42.93 | 43.61 | 587,506 | +0.50(+1.16%) |
Apr 10, 2013 | 43.83 | 43.90 | 42.17 | 43.11 | 750,971 | -0.59(-1.35%) |
Apr 09, 2013 | 44.45 | 44.60 | 43.40 | 43.70 | 309,936 | -0.69(-1.55%) |
Apr 08, 2013 | 43.63 | 44.61 | 43.33 | 44.39 | 575,795 | +0.70(+1.60%) |
Apr 05, 2013 | 42.83 | 43.77 | 41.45 | 43.69 | 810,116 | -0.38(-0.86%) |
Apr 04, 2013 | 43.60 | 44.37 | 43.47 | 44.07 | 399,849 | +0.64(+1.47%) |
Apr 03, 2013 | 45.02 | 45.44 | 42.52 | 43.43 | 1,143,124 | -1.57(-3.49%) |
Apr 02, 2013 | 45.91 | 46.71 | 44.81 | 45.00 | 444,327 | -0.71(-1.55%) |
Apr 01, 2013 | 46.80 | 47.21 | 45.45 | 45.71 | 440,105 | -1.15(-2.45%) |
Mar 28, 2013 | 47.38 | 47.54 | 46.57 | 46.86 | 351,785 | -0.40(-0.85%) |
Mar 27, 2013 | 46.57 | 47.33 | 46.32 | 47.26 | 237,612 | +0.33(+0.70%) |
Mar 26, 2013 | 47.67 | 48.08 | 46.70 | 46.93 | 384,327 | -0.41(-0.87%) |
Mar 25, 2013 | 47.91 | 48.48 | 46.85 | 47.34 | 365,337 | -0.32(-0.67%) |
Mar 22, 2013 | 47.94 | 48.23 | 47.44 | 47.66 | 263,066 | -0.02(-0.04%) |
Mar 21, 2013 | 47.91 | 48.62 | 47.44 | 47.68 | 616,608 | -0.42(-0.87%) |
Mar 20, 2013 | 47.13 | 48.50 | 46.96 | 48.10 | 687,898 | +1.43(+3.06%) |
Mar 19, 2013 | 47.40 | 48.01 | 46.18 | 46.67 | 813,421 | +0.00(+0.00%) |
Mar 18, 2013 | 45.61 | 47.10 | 45.05 | 46.67 | 936,296 | +0.80(+1.74%) |
Mar 15, 2013 | 44.56 | 46.62 | 44.53 | 45.87 | 1,857,181 | +1.30(+2.92%) |
Mar 14, 2013 | 43.61 | 44.61 | 43.30 | 44.57 | 779,216 | +1.22(+2.81%) |
Mar 13, 2013 | 43.02 | 43.76 | 42.69 | 43.35 | 383,231 | +0.26(+0.60%) |
Mar 12, 2013 | 44.30 | 44.30 | 42.71 | 43.09 | 517,470 | -1.28(-2.88%) |
Mar 11, 2013 | 44.32 | 44.93 | 44.19 | 44.37 | 523,735 | +0.36(+0.82%) |
Mar 08, 2013 | 44.01 | 44.14 | 42.90 | 44.01 | 971,492 | +0.64(+1.48%) |
Mar 07, 2013 | 43.20 | 43.60 | 42.36 | 43.37 | 440,598 | +0.21(+0.49%) |
Mar 06, 2013 | 42.43 | 43.75 | 42.29 | 43.16 | 671,834 | +1.08(+2.57%) |
Mar 05, 2013 | 42.28 | 42.93 | 41.99 | 42.08 | 712,549 | +0.07(+0.17%) |
Mar 04, 2013 | 41.03 | 42.12 | 41.03 | 42.01 | 816,745 | +0.89(+2.16%) |
Mar 01, 2013 | 40.28 | 41.38 | 39.74 | 41.12 | 417,990 | +0.63(+1.56%) |
Feb 28, 2013 | 41.10 | 41.27 | 40.38 | 40.49 | 373,232 | -0.69(-1.68%) |
Feb 27, 2013 | 40.18 | 41.43 | 40.06 | 41.18 | 328,841 | +1.03(+2.57%) |
Feb 26, 2013 | 39.13 | 40.41 | 38.60 | 40.15 | 636,868 | +1.34(+3.45%) |
Feb 25, 2013 | 40.67 | 40.97 | 38.77 | 38.81 | 400,095 | -1.68(-4.15%) |
Feb 22, 2013 | 40.35 | 40.85 | 40.00 | 40.49 | 267,503 | +0.35(+0.87%) |
Feb 21, 2013 | 39.60 | 40.85 | 38.90 | 40.14 | 707,105 | +0.54(+1.36%) |
Feb 20, 2013 | 41.51 | 41.57 | 39.49 | 39.60 | 803,462 | -2.37(-5.65%) |
Feb 19, 2013 | 42.24 | 42.81 | 41.40 | 41.97 | 363,022 | -0.14(-0.33%) |
Feb 15, 2013 | 42.58 | 42.87 | 41.97 | 42.11 | 421,228 | -0.46(-1.08%) |
Feb 14, 2013 | 42.30 | 42.81 | 42.18 | 42.57 | 306,818 | +0.01(+0.02%) |
Feb 13, 2013 | 42.52 | 42.90 | 42.08 | 42.56 | 405,508 | -0.13(-0.30%) |
Feb 12, 2013 | 40.64 | 43.01 | 40.62 | 42.69 | 702,560 | +1.87(+4.58%) |
Feb 11, 2013 | 40.93 | 41.10 | 40.59 | 40.82 | 280,894 | -0.22(-0.54%) |
Feb 08, 2013 | 41.22 | 41.52 | 40.72 | 41.04 | 234,321 | -0.18(-0.44%) |
Feb 07, 2013 | 42.08 | 42.11 | 41.03 | 41.22 | 572,609 | -0.88(-2.09%) |
Feb 06, 2013 | 41.00 | 42.13 | 40.55 | 42.10 | 898,058 | +1.75(+4.34%) |
Feb 04, 2013 | 41.56 | 41.69 | 40.04 | 40.35 | 798,273 | -1.42(-3.40%) |
Feb 01, 2013 | 44.52 | 44.85 | 41.58 | 41.77 | 1,101,285 | -2.47(-5.58%) |
Jan 31, 2013 | 44.32 | 44.76 | 43.00 | 44.24 | 1,004,134 | +1.08(+2.50%) |
Jan 30, 2013 | 43.87 | 44.30 | 42.82 | 43.16 | 767,871 | -0.57(-1.30%) |
Jan 29, 2013 | 42.90 | 43.73 | 42.75 | 43.73 | 582,874 | +1.00(+2.34%) |
Jan 28, 2013 | 43.01 | 43.43 | 42.32 | 42.73 | 474,758 | -0.11(-0.26%) |
Jan 25, 2013 | 42.76 | 43.28 | 42.42 | 42.84 | 504,189 | +0.34(+0.80%) |
Jan 24, 2013 | 42.85 | 43.80 | 42.42 | 42.50 | 619,789 | -0.31(-0.72%) |
Jan 23, 2013 | 41.92 | 43.26 | 41.92 | 42.81 | 571,951 | +0.82(+1.95%) |
Jan 22, 2013 | 42.18 | 42.30 | 41.61 | 41.99 | 289,062 | -0.13(-0.31%) |
Jan 18, 2013 | 42.21 | 42.33 | 41.94 | 42.12 | 340,984 | -0.08(-0.19%) |
Jan 17, 2013 | 41.83 | 42.45 | 41.69 | 42.20 | 306,787 | +0.85(+2.06%) |
Jan 16, 2013 | 41.56 | 42.02 | 41.31 | 41.35 | 365,140 | -0.32(-0.77%) |
Jan 15, 2013 | 40.63 | 42.02 | 40.63 | 41.67 | 352,146 | +0.60(+1.46%) |
Jan 14, 2013 | 41.78 | 42.50 | 40.92 | 41.07 | 485,094 | -0.76(-1.82%) |
Jan 11, 2013 | 42.32 | 42.92 | 41.50 | 41.83 | 426,681 | +0.13(+0.31%) |
Jan 10, 2013 | 42.43 | 42.43 | 41.02 | 41.70 | 283,919 | -0.42(-1.00%) |
Jan 09, 2013 | 41.84 | 43.02 | 41.66 | 42.12 | 552,542 | +0.73(+1.76%) |
Jan 08, 2013 | 40.58 | 41.58 | 40.54 | 41.39 | 513,126 | +0.72(+1.77%) |
Jan 07, 2013 | 38.80 | 40.73 | 38.67 | 40.67 | 817,608 | +1.89(+4.87%) |
Jan 04, 2013 | 38.58 | 39.05 | 38.32 | 38.78 | 480,275 | +0.33(+0.86%) |
Jan 03, 2013 | 38.33 | 39.14 | 37.93 | 38.45 | 354,887 | +0.31(+0.81%) |
Jan 02, 2013 | 38.34 | 38.50 | 37.82 | 38.14 | 555,953 | +0.79(+2.12%) |
Dec 31, 2012 | 36.63 | 37.44 | 36.10 | 37.35 | 370,762 | +0.72(+1.97%) |
Dec 28, 2012 | 36.50 | 37.10 | 36.07 | 36.63 | 302,204 | -0.18(-0.49%) |
Dec 27, 2012 | 36.65 | 36.87 | 35.56 | 36.81 | 328,350 | +0.33(+0.90%) |
Dec 26, 2012 | 36.92 | 37.41 | 36.38 | 36.48 | 288,916 | -0.48(-1.30%) |
Dec 24, 2012 | 36.91 | 37.47 | 36.72 | 36.96 | 327,838 | +0.07(+0.19%) |
Dec 21, 2012 | 37.47 | 37.55 | 36.38 | 36.89 | 1,220,758 | -1.11(-2.92%) |
Dec 20, 2012 | 37.61 | 38.19 | 37.37 | 38.00 | 672,008 | +0.05(+0.13%) |
Dec 19, 2012 | 38.83 | 38.95 | 37.73 | 37.95 | 1,225,823 | -0.85(-2.19%) |
Dec 18, 2012 | 38.35 | 39.33 | 38.13 | 38.80 | 723,307 | +0.69(+1.81%) |
Dec 17, 2012 | 37.75 | 38.27 | 37.40 | 38.11 | 642,285 | +0.45(+1.19%) |
Dec 14, 2012 | 37.49 | 37.77 | 37.13 | 37.66 | 490,596 | +0.12(+0.32%) |
Dec 13, 2012 | 37.39 | 37.89 | 37.24 | 37.54 | 445,349 | +0.17(+0.45%) |
Dec 12, 2012 | 36.19 | 38.04 | 36.02 | 37.37 | 850,189 | +1.38(+3.83%) |
Dec 11, 2012 | 35.30 | 36.19 | 35.15 | 35.99 | 428,880 | +1.02(+2.92%) |
Dec 10, 2012 | 35.26 | 35.34 | 34.42 | 34.97 | 596,983 | -0.22(-0.63%) |
Dec 07, 2012 | 35.37 | 36.04 | 34.31 | 35.19 | 478,389 | +0.05(+0.14%) |
Dec 06, 2012 | 35.12 | 35.80 | 34.59 | 35.14 | 357,852 | -0.06(-0.17%) |
Dec 05, 2012 | 36.28 | 36.44 | 34.81 | 35.20 | 702,176 | -1.09(-3.00%) |
Dec 04, 2012 | 36.05 | 36.48 | 35.60 | 36.29 | 493,479 | +1.27(+3.63%) |
Nov 30, 2012 | 35.74 | 35.81 | 34.30 | 35.02 | 759,542 | -0.68(-1.90%) |
Nov 29, 2012 | 36.42 | 36.75 | 35.10 | 35.70 | 413,364 | -0.40(-1.11%) |
Nov 28, 2012 | 35.77 | 36.11 | 34.90 | 36.10 | 489,283 | +0.29(+0.81%) |
Nov 27, 2012 | 35.50 | 36.35 | 35.49 | 35.81 | 428,339 | +0.21(+0.59%) |
Nov 26, 2012 | 35.69 | 36.12 | 35.29 | 35.60 | 504,225 | -0.11(-0.31%) |
Nov 23, 2012 | 35.66 | 36.04 | 34.76 | 35.71 | 213,917 | +0.27(+0.76%) |
Nov 21, 2012 | 35.90 | 36.42 | 35.13 | 35.44 | 382,339 | -0.37(-1.03%) |
Nov 20, 2012 | 35.30 | 35.82 | 34.81 | 35.81 | 437,567 | +0.92(+2.64%) |
Nov 19, 2012 | 35.27 | 36.31 | 34.35 | 34.89 | 441,581 | +0.45(+1.31%) |
Nov 16, 2012 | 33.21 | 34.49 | 33.00 | 34.44 | 473,268 | +1.06(+3.18%) |
Nov 15, 2012 | 33.64 | 34.46 | 32.33 | 33.38 | 766,153 | -0.38(-1.13%) |
Nov 14, 2012 | 35.49 | 35.49 | 33.63 | 33.76 | 588,363 | -1.33(-3.79%) |
Nov 13, 2012 | 35.22 | 36.21 | 34.84 | 35.09 | 552,931 | -0.34(-0.96%) |
Nov 12, 2012 | 36.69 | 37.41 | 35.37 | 35.43 | 460,913 | -1.03(-2.83%) |
Nov 09, 2012 | 37.10 | 37.24 | 35.80 | 36.46 | 602,897 | -0.73(-1.96%) |
Nov 08, 2012 | 37.59 | 37.64 | 36.51 | 37.19 | 379,557 | -0.23(-0.61%) |
Nov 07, 2012 | 36.79 | 37.87 | 36.00 | 37.42 | 382,740 | +0.25(+0.67%) |
Nov 06, 2012 | 37.87 | 38.30 | 36.95 | 37.17 | 555,231 | -0.50(-1.33%) |
Nov 05, 2012 | 36.60 | 37.72 | 36.24 | 37.67 | 429,295 | +1.15(+3.15%) |
Nov 02, 2012 | 38.39 | 38.39 | 36.49 | 36.52 | 749,781 | -1.35(-3.56%) |
Nov 01, 2012 | 37.18 | 38.14 | 37.09 | 37.87 | 715,610 | +0.89(+2.41%) |
Oct 31, 2012 | 36.26 | 37.01 | 36.19 | 36.98 | 684,962 | +1.10(+3.07%) |
Oct 26, 2012 | 35.97 | 35.88 | 35.88 | 35.88 | 810,600 | -0.20(-0.55%) |
Oct 25, 2012 | 39.15 | 39.58 | 34.88 | 36.08 | 1,923,542 | -3.24(-8.24%) |
Oct 24, 2012 | 39.71 | 40.26 | 39.23 | 39.32 | 850,869 | -0.42(-1.06%) |
Oct 23, 2012 | 40.55 | 40.74 | 39.03 | 39.74 | 953,363 | -1.81(-4.36%) |
Oct 19, 2012 | 41.49 | 42.28 | 41.06 | 41.55 | 375,554 | -0.20(-0.48%) |
Oct 18, 2012 | 41.45 | 42.13 | 41.45 | 41.75 | 500,897 | +0.20(+0.48%) |
Oct 17, 2012 | 41.03 | 42.25 | 41.03 | 41.55 | 898,029 | +1.46(+3.64%) |
Oct 16, 2012 | 40.75 | 41.04 | 39.62 | 40.09 | 617,067 | -0.41(-1.01%) |
Oct 15, 2012 | 39.49 | 40.50 | 38.84 | 40.50 | 387,058 | +1.23(+3.13%) |
Oct 12, 2012 | 39.48 | 39.50 | 38.54 | 39.27 | 339,208 | -0.11(-0.28%) |
Oct 11, 2012 | 40.89 | 40.96 | 39.15 | 39.38 | 306,825 | -1.15(-2.84%) |
Oct 10, 2012 | 39.85 | 40.93 | 39.77 | 40.53 | 288,238 | +0.73(+1.83%) |
Oct 09, 2012 | 40.54 | 40.75 | 39.78 | 39.80 | 406,986 | -0.88(-2.16%) |
Oct 08, 2012 | 41.51 | 41.75 | 40.59 | 40.68 | 473,668 | -0.97(-2.33%) |
Oct 05, 2012 | 41.65 | 42.21 | 41.33 | 41.65 | 596,717 | +0.40(+0.97%) |
Oct 04, 2012 | 40.69 | 41.36 | 40.40 | 41.25 | 888,170 | +0.59(+1.45%) |
Oct 03, 2012 | 38.47 | 40.73 | 38.42 | 40.66 | 848,095 | +2.23(+5.80%) |
Oct 02, 2012 | 37.90 | 38.43 | 37.50 | 38.43 | 561,413 | +0.67(+1.77%) |
Oct 01, 2012 | 38.21 | 38.53 | 37.43 | 37.76 | 430,519 | -0.27(-0.71%) |
Sep 28, 2012 | 38.40 | 38.67 | 37.98 | 38.03 | 501,975 | -0.65(-1.68%) |
Sep 27, 2012 | 38.04 | 38.99 | 37.64 | 38.68 | 393,230 | +0.69(+1.82%) |
Sep 26, 2012 | 40.87 | 41.16 | 37.82 | 37.99 | 1,065,887 | -2.98(-7.27%) |
Sep 25, 2012 | 41.50 | 42.34 | 40.95 | 40.97 | 825,790 | -0.56(-1.35%) |
Sep 24, 2012 | 41.91 | 42.26 | 41.25 | 41.53 | 596,919 | -0.72(-1.70%) |
Sep 21, 2012 | 40.87 | 42.59 | 40.59 | 42.25 | 1,297,337 | +1.98(+4.92%) |
Sep 20, 2012 | 39.66 | 40.34 | 39.27 | 40.27 | 703,730 | +0.54(+1.36%) |
Sep 19, 2012 | 39.02 | 39.91 | 38.77 | 39.73 | 613,685 | +0.95(+2.45%) |
Sep 18, 2012 | 39.71 | 40.39 | 38.55 | 38.78 | 593,749 | -0.84(-2.12%) |
Sep 17, 2012 | 40.69 | 40.93 | 39.55 | 39.62 | 757,216 | -1.51(-3.67%) |
Sep 14, 2012 | 40.51 | 41.29 | 40.20 | 41.13 | 819,473 | +0.88(+2.19%) |
Sep 13, 2012 | 39.28 | 40.44 | 38.10 | 40.25 | 1,352,525 | +0.83(+2.11%) |
Sep 12, 2012 | 38.15 | 39.46 | 37.91 | 39.42 | 1,176,258 | +1.18(+3.09%) |
Sep 11, 2012 | 38.07 | 38.61 | 37.92 | 38.24 | 311,696 | +0.32(+0.84%) |
Sep 10, 2012 | 38.26 | 38.55 | 37.85 | 37.92 | 389,065 | -0.36(-0.94%) |
Sep 07, 2012 | 37.03 | 38.88 | 37.03 | 38.28 | 637,035 | -0.01(-0.03%) |
Sep 06, 2012 | 37.30 | 38.30 | 37.24 | 38.29 | 539,080 | +1.05(+2.82%) |
Sep 05, 2012 | 37.51 | 37.70 | 36.91 | 37.24 | 424,413 | -0.11(-0.29%) |