Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 62.44 | 63.58 | 61.29 | 62.92 | 168,340 | +0.61(+0.98%) |
Jan 30, 2013 | 64.41 | 64.82 | 61.76 | 62.31 | 229,430 | -2.32(-3.58%) |
Jan 29, 2013 | 63.32 | 64.64 | 62.67 | 64.63 | 227,413 | +1.06(+1.66%) |
Jan 28, 2013 | 62.70 | 63.93 | 62.19 | 63.57 | 190,461 | +1.04(+1.66%) |
Jan 25, 2013 | 62.27 | 62.95 | 61.87 | 62.53 | 164,579 | +0.21(+0.34%) |
Jan 24, 2013 | 63.22 | 63.48 | 61.90 | 62.32 | 199,017 | -0.72(-1.14%) |
Jan 23, 2013 | 63.38 | 63.51 | 62.62 | 63.04 | 106,783 | -0.21(-0.33%) |
Jan 22, 2013 | 62.55 | 63.34 | 62.15 | 63.25 | 140,794 | +0.74(+1.18%) |
Jan 18, 2013 | 62.63 | 63.03 | 62.18 | 62.52 | 227,477 | -0.14(-0.23%) |
Jan 17, 2013 | 63.07 | 63.07 | 61.50 | 62.66 | 241,667 | -0.30(-0.48%) |
Jan 16, 2013 | 63.09 | 63.57 | 62.89 | 62.97 | 99,405 | -0.35(-0.56%) |
Jan 15, 2013 | 62.70 | 63.40 | 62.31 | 63.32 | 96,387 | +0.24(+0.39%) |
Jan 14, 2013 | 61.99 | 63.22 | 60.98 | 63.07 | 187,227 | +1.13(+1.83%) |
Jan 11, 2013 | 64.19 | 64.22 | 61.31 | 61.94 | 202,054 | -2.09(-3.26%) |
Jan 10, 2013 | 65.20 | 65.41 | 63.74 | 64.03 | 120,956 | -0.91(-1.41%) |
Jan 09, 2013 | 64.59 | 65.19 | 64.15 | 64.94 | 175,508 | +0.23(+0.35%) |
Jan 08, 2013 | 65.30 | 65.51 | 64.43 | 64.71 | 224,246 | -1.12(-1.69%) |
Jan 07, 2013 | 65.14 | 66.62 | 64.90 | 65.83 | 218,204 | +0.57(+0.88%) |
Jan 04, 2013 | 64.05 | 65.59 | 62.98 | 65.25 | 188,166 | +1.52(+2.39%) |
Jan 03, 2013 | 63.74 | 64.04 | 63.29 | 63.73 | 142,319 | -0.04(-0.07%) |
Jan 02, 2013 | 63.70 | 64.10 | 62.01 | 63.78 | 145,665 | +1.77(+2.85%) |
Dec 31, 2012 | 61.41 | 63.18 | 61.33 | 62.01 | 157,038 | +0.86(+1.41%) |
Dec 28, 2012 | 60.88 | 61.68 | 60.88 | 61.15 | 113,314 | +0.08(+0.12%) |
Dec 27, 2012 | 62.26 | 62.49 | 60.07 | 61.07 | 121,074 | -0.99(-1.59%) |
Dec 26, 2012 | 65.33 | 65.88 | 61.60 | 62.06 | 226,656 | -3.27(-5.01%) |
Dec 24, 2012 | 64.34 | 65.44 | 63.71 | 65.33 | 88,931 | +1.20(+1.87%) |
Dec 21, 2012 | 64.25 | 64.72 | 63.13 | 64.13 | 219,296 | -0.35(-0.54%) |
Dec 20, 2012 | 64.41 | 64.60 | 64.11 | 64.48 | 111,608 | -0.10(-0.16%) |
Dec 19, 2012 | 63.95 | 65.26 | 63.71 | 64.58 | 96,581 | +0.79(+1.25%) |
Dec 18, 2012 | 62.86 | 64.27 | 62.78 | 63.78 | 129,487 | +0.79(+1.26%) |
Dec 17, 2012 | 63.34 | 63.37 | 62.48 | 62.99 | 113,391 | +0.45(+0.72%) |
Dec 14, 2012 | 62.27 | 63.14 | 62.27 | 62.54 | 130,858 | +0.05(+0.08%) |
Dec 13, 2012 | 62.35 | 63.36 | 62.31 | 62.49 | 101,665 | +0.34(+0.54%) |
Dec 12, 2012 | 61.62 | 62.79 | 61.20 | 62.15 | 177,064 | +0.54(+0.88%) |
Dec 11, 2012 | 61.42 | 61.88 | 61.22 | 61.61 | 200,449 | +0.10(+0.16%) |
Dec 10, 2012 | 61.68 | 61.96 | 61.12 | 61.51 | 135,494 | -0.38(-0.61%) |
Dec 07, 2012 | 63.37 | 63.37 | 61.21 | 61.89 | 213,470 | -1.44(-2.28%) |
Dec 06, 2012 | 62.18 | 63.37 | 62.18 | 63.34 | 79,386 | +0.99(+1.59%) |
Dec 05, 2012 | 63.11 | 63.27 | 61.79 | 62.35 | 67,083 | -0.50(-0.79%) |
Dec 04, 2012 | 62.36 | 63.36 | 60.43 | 62.85 | 181,871 | +0.30(+0.49%) |
Nov 30, 2012 | 62.67 | 62.95 | 62.10 | 62.54 | 116,984 | +0.08(+0.12%) |
Nov 29, 2012 | 62.47 | 62.91 | 61.93 | 62.47 | 57,245 | +0.52(+0.85%) |
Nov 28, 2012 | 61.26 | 62.39 | 60.55 | 61.94 | 163,252 | +1.34(+2.20%) |
Nov 27, 2012 | 60.71 | 61.38 | 60.41 | 60.61 | 99,373 | -0.06(-0.09%) |
Nov 26, 2012 | 61.28 | 61.53 | 60.33 | 60.67 | 109,716 | -0.78(-1.27%) |
Nov 23, 2012 | 61.36 | 61.61 | 61.24 | 61.45 | 28,005 | +0.28(+0.46%) |
Nov 21, 2012 | 60.88 | 62.33 | 60.71 | 61.17 | 50,184 | +0.48(+0.80%) |
Nov 20, 2012 | 59.75 | 61.03 | 59.75 | 60.68 | 84,714 | +0.93(+1.55%) |
Nov 19, 2012 | 59.09 | 59.90 | 58.54 | 59.75 | 86,460 | +1.27(+2.18%) |
Nov 16, 2012 | 58.16 | 59.74 | 57.90 | 58.48 | 138,390 | +0.19(+0.32%) |
Nov 15, 2012 | 57.71 | 59.19 | 57.13 | 58.29 | 96,069 | +0.41(+0.71%) |
Nov 14, 2012 | 59.49 | 59.58 | 57.48 | 57.88 | 113,379 | -1.71(-2.87%) |
Nov 13, 2012 | 60.07 | 60.83 | 57.70 | 59.59 | 95,353 | -0.68(-1.13%) |
Nov 12, 2012 | 60.76 | 61.05 | 59.89 | 60.27 | 78,544 | -0.50(-0.83%) |
Nov 09, 2012 | 61.61 | 62.65 | 60.29 | 60.77 | 92,746 | -1.01(-1.64%) |
Nov 08, 2012 | 61.25 | 62.36 | 61.04 | 61.78 | 124,218 | +0.26(+0.43%) |
Nov 07, 2012 | 61.09 | 61.65 | 60.52 | 61.52 | 107,839 | -0.01(-0.01%) |
Nov 06, 2012 | 61.04 | 61.61 | 60.71 | 61.53 | 138,001 | +0.71(+1.16%) |
Nov 05, 2012 | 59.84 | 61.20 | 59.64 | 60.82 | 78,070 | +0.84(+1.40%) |
Nov 02, 2012 | 60.96 | 61.16 | 58.83 | 59.98 | 150,307 | -1.01(-1.66%) |
Nov 01, 2012 | 59.93 | 61.00 | 59.77 | 60.99 | 136,192 | +1.20(+2.01%) |
Oct 31, 2012 | 59.14 | 59.99 | 58.58 | 59.79 | 96,023 | +0.77(+1.31%) |
Oct 26, 2012 | 57.88 | 59.02 | 59.02 | 59.02 | 277,243 | +0.97(+1.67%) |
Oct 25, 2012 | 56.74 | 58.53 | 56.28 | 58.05 | 299,633 | +1.63(+2.88%) |
Oct 24, 2012 | 57.54 | 57.54 | 56.19 | 56.42 | 72,607 | -0.86(-1.49%) |
Oct 23, 2012 | 56.60 | 57.49 | 55.71 | 57.28 | 81,784 | +0.75(+1.32%) |
Oct 19, 2012 | 56.70 | 57.32 | 55.92 | 56.53 | 136,917 | -0.59(-1.04%) |
Oct 18, 2012 | 56.72 | 57.34 | 56.66 | 57.12 | 132,473 | +0.48(+0.84%) |
Oct 17, 2012 | 56.31 | 56.80 | 55.71 | 56.65 | 193,903 | -0.67(-1.16%) |
Oct 16, 2012 | 57.43 | 57.54 | 57.06 | 57.31 | 114,389 | -0.07(-0.13%) |
Oct 15, 2012 | 56.64 | 57.39 | 56.54 | 57.39 | 134,711 | +0.93(+1.65%) |
Oct 12, 2012 | 56.16 | 56.67 | 56.11 | 56.46 | 109,920 | +0.19(+0.34%) |
Oct 11, 2012 | 56.06 | 56.45 | 55.51 | 56.27 | 177,218 | +0.27(+0.48%) |
Oct 10, 2012 | 55.21 | 56.44 | 54.80 | 56.00 | 200,493 | +0.91(+1.66%) |
Oct 09, 2012 | 55.53 | 55.63 | 54.84 | 55.08 | 128,280 | -0.33(-0.59%) |
Oct 08, 2012 | 55.40 | 55.88 | 55.01 | 55.41 | 133,730 | +0.02(+0.04%) |
Oct 05, 2012 | 54.92 | 56.13 | 54.86 | 55.39 | 120,978 | +0.46(+0.84%) |
Oct 04, 2012 | 54.25 | 55.17 | 54.07 | 54.93 | 118,208 | +0.66(+1.21%) |
Oct 03, 2012 | 53.08 | 54.67 | 53.08 | 54.27 | 156,151 | +1.13(+2.13%) |
Oct 02, 2012 | 53.88 | 53.92 | 52.91 | 53.14 | 88,689 | -0.32(-0.60%) |
Oct 01, 2012 | 52.12 | 53.73 | 52.12 | 53.46 | 79,778 | +1.37(+2.64%) |
Sep 28, 2012 | 52.18 | 52.62 | 51.75 | 52.08 | 81,299 | -0.37(-0.71%) |
Sep 27, 2012 | 53.50 | 53.50 | 52.13 | 52.45 | 78,423 | -0.88(-1.65%) |
Sep 26, 2012 | 52.77 | 53.66 | 52.27 | 53.33 | 96,270 | +0.51(+0.96%) |
Sep 25, 2012 | 52.48 | 53.30 | 51.81 | 52.82 | 123,493 | +0.41(+0.78%) |
Sep 24, 2012 | 52.51 | 53.54 | 51.75 | 52.41 | 103,123 | -0.15(-0.28%) |
Sep 21, 2012 | 53.47 | 53.62 | 52.33 | 52.56 | 145,599 | -0.38(-0.71%) |
Sep 20, 2012 | 52.99 | 53.40 | 52.59 | 52.94 | 129,264 | -0.67(-1.24%) |
Sep 19, 2012 | 52.12 | 53.81 | 52.12 | 53.60 | 132,646 | +1.70(+3.28%) |
Sep 18, 2012 | 51.61 | 52.15 | 51.61 | 51.90 | 174,265 | +0.12(+0.24%) |
Sep 17, 2012 | 52.49 | 52.49 | 50.66 | 51.78 | 298,095 | -1.23(-2.33%) |
Sep 14, 2012 | 54.25 | 54.75 | 52.86 | 53.01 | 294,004 | -1.35(-2.48%) |
Sep 13, 2012 | 54.52 | 54.78 | 53.81 | 54.36 | 187,399 | -0.02(-0.03%) |
Sep 12, 2012 | 53.65 | 54.71 | 53.56 | 54.38 | 82,524 | +0.90(+1.69%) |
Sep 11, 2012 | 53.74 | 54.36 | 52.81 | 53.47 | 97,920 | -0.44(-0.82%) |
Sep 10, 2012 | 54.36 | 55.41 | 53.55 | 53.92 | 162,051 | -0.55(-1.01%) |
Sep 07, 2012 | 55.30 | 55.47 | 54.20 | 54.47 | 145,613 | -0.81(-1.47%) |
Sep 06, 2012 | 55.17 | 55.65 | 55.10 | 55.28 | 146,164 | +0.23(+0.42%) |
Sep 05, 2012 | 53.90 | 55.62 | 53.90 | 55.05 | 198,441 | +0.95(+1.75%) |
Sep 04, 2012 | 54.23 | 54.65 | 53.37 | 54.11 | 97,902 | -0.35(-0.63%) |
Aug 31, 2012 | 54.84 | 55.15 | 54.11 | 54.45 | 158,573 | -0.07(-0.14%) |
Aug 30, 2012 | 54.26 | 55.18 | 53.95 | 54.52 | 98,312 | +0.23(+0.42%) |
Aug 29, 2012 | 54.29 | 54.86 | 53.94 | 54.29 | 127,410 | -0.79(-1.43%) |
Aug 27, 2012 | 54.87 | 55.36 | 54.54 | 55.08 | 94,497 | +0.26(+0.48%) |
Aug 24, 2012 | 54.94 | 55.29 | 54.47 | 54.82 | 141,582 | -0.17(-0.31%) |
Aug 23, 2012 | 55.57 | 55.89 | 54.75 | 54.99 | 143,717 | -0.80(-1.43%) |
Aug 22, 2012 | 56.19 | 56.99 | 55.66 | 55.79 | 128,271 | -0.71(-1.25%) |
Aug 21, 2012 | 57.62 | 58.36 | 55.71 | 56.50 | 214,687 | -1.05(-1.83%) |
Aug 20, 2012 | 56.70 | 58.33 | 56.53 | 57.55 | 95,816 | +0.89(+1.57%) |
Aug 17, 2012 | 55.66 | 57.22 | 55.44 | 56.66 | 103,869 | +0.90(+1.62%) |
Aug 16, 2012 | 55.56 | 56.05 | 54.63 | 55.76 | 198,528 | +0.04(+0.07%) |
Aug 15, 2012 | 55.07 | 56.02 | 55.07 | 55.72 | 108,505 | +0.44(+0.80%) |
Aug 14, 2012 | 56.26 | 56.70 | 55.02 | 55.27 | 199,794 | -0.54(-0.97%) |
Aug 13, 2012 | 54.62 | 55.97 | 54.41 | 55.82 | 120,627 | +0.91(+1.66%) |
Aug 10, 2012 | 55.14 | 55.18 | 54.34 | 54.90 | 280,985 | -0.16(-0.28%) |
Aug 09, 2012 | 57.29 | 57.92 | 54.19 | 55.06 | 268,927 | -2.55(-4.42%) |
Aug 08, 2012 | 56.73 | 57.98 | 56.46 | 57.61 | 168,838 | +0.92(+1.62%) |
Aug 07, 2012 | 56.92 | 57.29 | 55.55 | 56.69 | 168,850 | -0.09(-0.16%) |
Aug 06, 2012 | 56.72 | 57.58 | 56.35 | 56.78 | 130,199 | +0.22(+0.39%) |
Aug 03, 2012 | 57.11 | 57.32 | 56.19 | 56.56 | 160,572 | -0.10(-0.17%) |
Aug 02, 2012 | 54.82 | 57.85 | 52.87 | 56.65 | 324,193 | +1.99(+3.64%) |
Aug 01, 2012 | 56.84 | 58.05 | 54.48 | 54.66 | 348,113 | -3.75(-6.42%) |
Jul 31, 2012 | 57.07 | 58.90 | 56.59 | 58.41 | 167,313 | +1.38(+2.42%) |
Jul 30, 2012 | 57.30 | 57.97 | 56.55 | 57.03 | 215,647 | -0.45(-0.79%) |
Jul 27, 2012 | 56.94 | 57.93 | 56.66 | 57.48 | 115,153 | +0.60(+1.05%) |
Jul 26, 2012 | 56.51 | 57.00 | 55.71 | 56.88 | 81,111 | +0.81(+1.44%) |
Jul 25, 2012 | 56.46 | 57.49 | 55.71 | 56.08 | 82,697 | -0.15(-0.26%) |
Jul 24, 2012 | 57.72 | 58.26 | 55.73 | 56.23 | 122,317 | -1.13(-1.96%) |
Jul 23, 2012 | 56.86 | 57.62 | 56.08 | 57.35 | 138,493 | -0.08(-0.14%) |
Jul 20, 2012 | 58.73 | 58.73 | 57.31 | 57.43 | 115,972 | -1.60(-2.72%) |
Jul 19, 2012 | 60.90 | 61.33 | 57.74 | 59.04 | 224,780 | -1.66(-2.74%) |
Jul 18, 2012 | 60.93 | 61.59 | 60.56 | 60.70 | 100,594 | -0.13(-0.22%) |
Jul 17, 2012 | 60.83 | 61.41 | 60.16 | 60.83 | 155,025 | +0.28(+0.46%) |
Jul 16, 2012 | 60.11 | 60.75 | 60.03 | 60.55 | 193,578 | +0.55(+0.92%) |
Jul 13, 2012 | 58.94 | 60.13 | 58.94 | 60.00 | 139,378 | +1.45(+2.47%) |
Jul 12, 2012 | 59.10 | 59.33 | 57.34 | 58.55 | 227,547 | -0.67(-1.12%) |
Jul 11, 2012 | 58.94 | 62.42 | 58.94 | 59.22 | 443,797 | +1.32(+2.27%) |
Jul 10, 2012 | 57.49 | 59.39 | 57.41 | 57.90 | 235,361 | -0.18(-0.31%) |
Jul 09, 2012 | 57.39 | 58.19 | 57.39 | 58.08 | 191,266 | +0.55(+0.96%) |
Jul 06, 2012 | 56.35 | 57.65 | 56.35 | 57.53 | 97,726 | +1.01(+1.79%) |
Jul 05, 2012 | 57.13 | 57.43 | 55.90 | 56.52 | 170,178 | -0.98(-1.70%) |
Jul 03, 2012 | 59.26 | 59.52 | 57.26 | 57.50 | 87,419 | -1.59(-2.69%) |
Jul 02, 2012 | 57.54 | 59.19 | 57.02 | 59.09 | 239,951 | +1.81(+3.16%) |
Jun 29, 2012 | 57.50 | 57.71 | 56.43 | 57.28 | 116,200 | +0.61(+1.07%) |
Jun 28, 2012 | 56.52 | 57.25 | 55.53 | 56.67 | 128,980 | -0.29(-0.51%) |
Jun 27, 2012 | 58.30 | 58.30 | 56.67 | 56.96 | 168,723 | -0.94(-1.62%) |
Jun 26, 2012 | 56.91 | 58.45 | 56.71 | 57.90 | 161,572 | +1.18(+2.07%) |
Jun 25, 2012 | 57.33 | 57.80 | 56.63 | 56.72 | 133,979 | -0.91(-1.58%) |
Jun 22, 2012 | 57.76 | 58.71 | 57.57 | 57.63 | 236,244 | +0.36(+0.63%) |
Jun 21, 2012 | 58.08 | 58.31 | 57.01 | 57.27 | 110,314 | -0.64(-1.11%) |
Jun 20, 2012 | 56.96 | 58.36 | 56.72 | 57.91 | 302,977 | +1.44(+2.55%) |
Jun 19, 2012 | 55.08 | 56.58 | 55.08 | 56.47 | 157,649 | +1.40(+2.54%) |
Jun 18, 2012 | 53.53 | 55.22 | 52.94 | 55.08 | 133,879 | +1.40(+2.60%) |
Jun 15, 2012 | 54.66 | 55.36 | 53.64 | 53.68 | 184,446 | -0.99(-1.80%) |
Jun 14, 2012 | 55.42 | 56.14 | 54.38 | 54.66 | 217,467 | -0.54(-0.98%) |
Jun 13, 2012 | 54.18 | 55.34 | 54.11 | 55.21 | 243,696 | +1.17(+2.16%) |
Jun 12, 2012 | 53.90 | 54.49 | 53.19 | 54.04 | 181,994 | +0.58(+1.08%) |
Jun 11, 2012 | 54.64 | 55.34 | 53.35 | 53.46 | 156,657 | -0.54(-1.00%) |
Jun 08, 2012 | 52.88 | 54.38 | 52.81 | 54.01 | 354,462 | +1.95(+3.74%) |
Jun 07, 2012 | 52.85 | 53.14 | 52.00 | 52.06 | 189,585 | -0.11(-0.20%) |
Jun 06, 2012 | 51.41 | 52.66 | 51.25 | 52.17 | 167,545 | +0.85(+1.67%) |
Jun 05, 2012 | 51.16 | 51.70 | 50.77 | 51.31 | 324,728 | +0.13(+0.26%) |
Jun 04, 2012 | 52.89 | 53.33 | 51.10 | 51.18 | 316,533 | -1.43(-2.72%) |
Jun 01, 2012 | 52.78 | 53.43 | 52.34 | 52.61 | 168,859 | -0.70(-1.31%) |
May 31, 2012 | 52.89 | 53.55 | 52.85 | 53.31 | 279,790 | +0.78(+1.49%) |
May 30, 2012 | 52.19 | 53.02 | 51.79 | 52.53 | 251,238 | +0.00(+0.00%) |
May 29, 2012 | 52.78 | 53.05 | 52.44 | 52.53 | 151,125 | -0.12(-0.22%) |
May 25, 2012 | 52.69 | 53.11 | 51.99 | 52.64 | 283,232 | -0.17(-0.33%) |
May 24, 2012 | 51.52 | 53.05 | 51.16 | 52.81 | 179,998 | +1.04(+2.00%) |
May 23, 2012 | 50.92 | 51.88 | 50.41 | 51.78 | 201,830 | +0.53(+1.03%) |
May 22, 2012 | 51.38 | 51.77 | 50.87 | 51.25 | 152,593 | -0.25(-0.49%) |
May 21, 2012 | 51.14 | 51.90 | 50.78 | 51.51 | 183,116 | +0.29(+0.56%) |
May 18, 2012 | 50.96 | 51.70 | 50.27 | 51.22 | 203,663 | +0.21(+0.40%) |
May 17, 2012 | 52.74 | 52.74 | 50.98 | 51.01 | 119,473 | -1.75(-3.32%) |
May 16, 2012 | 52.85 | 53.47 | 52.49 | 52.77 | 123,141 | -0.04(-0.08%) |
May 15, 2012 | 52.40 | 53.20 | 52.40 | 52.81 | 151,605 | +0.30(+0.58%) |
May 14, 2012 | 52.34 | 52.75 | 52.34 | 52.50 | 257,391 | -0.11(-0.20%) |
May 11, 2012 | 52.02 | 52.65 | 51.92 | 52.61 | 121,791 | +0.41(+0.79%) |
May 10, 2012 | 52.49 | 52.72 | 51.94 | 52.20 | 208,848 | +0.16(+0.30%) |
May 09, 2012 | 52.17 | 52.95 | 51.54 | 52.04 | 206,499 | -0.55(-1.05%) |
May 08, 2012 | 51.80 | 52.72 | 50.89 | 52.59 | 343,037 | +0.44(+0.84%) |
May 07, 2012 | 51.34 | 52.90 | 51.34 | 52.16 | 265,720 | +0.62(+1.20%) |
May 04, 2012 | 52.12 | 52.72 | 51.33 | 51.54 | 266,141 | -0.67(-1.28%) |
May 03, 2012 | 50.80 | 53.02 | 50.75 | 52.21 | 344,956 | +1.32(+2.58%) |
May 02, 2012 | 49.30 | 51.17 | 49.19 | 50.89 | 220,732 | +1.55(+3.13%) |
May 01, 2012 | 48.52 | 49.70 | 48.52 | 49.35 | 184,715 | +1.04(+2.16%) |
Apr 30, 2012 | 49.44 | 49.44 | 48.27 | 48.30 | 156,138 | -1.04(-2.12%) |
Apr 27, 2012 | 48.42 | 49.49 | 48.34 | 49.35 | 156,100 | +0.98(+2.02%) |
Apr 26, 2012 | 49.78 | 52.27 | 48.19 | 48.37 | 206,623 | -0.74(-1.51%) |
Apr 25, 2012 | 49.65 | 50.14 | 48.56 | 49.11 | 145,953 | +0.13(+0.27%) |
Apr 24, 2012 | 47.77 | 49.23 | 47.73 | 48.98 | 247,092 | +1.37(+2.88%) |
Apr 23, 2012 | 48.04 | 48.76 | 47.47 | 47.60 | 203,393 | -1.02(-2.10%) |
Apr 20, 2012 | 49.69 | 49.69 | 47.78 | 48.62 | 207,135 | -0.53(-1.07%) |
Apr 19, 2012 | 49.51 | 49.51 | 48.61 | 49.15 | 205,020 | -0.24(-0.48%) |
Apr 18, 2012 | 48.80 | 50.31 | 48.79 | 49.39 | 308,609 | +0.59(+1.21%) |
Apr 17, 2012 | 48.47 | 49.34 | 48.47 | 48.80 | 141,564 | +0.44(+0.90%) |
Apr 16, 2012 | 48.25 | 48.88 | 47.80 | 48.36 | 159,336 | +0.12(+0.24%) |
Apr 13, 2012 | 48.35 | 49.31 | 47.62 | 48.24 | 103,347 | -0.24(-0.49%) |
Apr 12, 2012 | 47.08 | 49.49 | 47.08 | 48.48 | 213,354 | +1.67(+3.56%) |
Apr 11, 2012 | 47.33 | 47.48 | 46.78 | 46.81 | 188,082 | -0.03(-0.07%) |
Apr 10, 2012 | 47.92 | 49.33 | 46.76 | 46.85 | 229,487 | -0.94(-1.96%) |
Apr 09, 2012 | 48.02 | 48.77 | 47.72 | 47.78 | 195,048 | -1.07(-2.19%) |
Apr 05, 2012 | 49.25 | 50.32 | 48.76 | 48.85 | 350,885 | -0.74(-1.49%) |
Apr 04, 2012 | 47.50 | 49.68 | 46.86 | 49.59 | 410,482 | +2.72(+5.80%) |
Apr 03, 2012 | 45.17 | 46.95 | 45.00 | 46.87 | 187,599 | +1.60(+3.54%) |
Apr 02, 2012 | 44.78 | 45.35 | 44.55 | 45.27 | 128,743 | +0.47(+1.05%) |
Mar 30, 2012 | 45.77 | 45.77 | 44.80 | 44.80 | 131,477 | -0.71(-1.55%) |
Mar 29, 2012 | 45.03 | 45.67 | 44.60 | 45.51 | 65,357 | +0.16(+0.34%) |
Mar 28, 2012 | 44.40 | 45.60 | 44.40 | 45.35 | 160,803 | +1.07(+2.41%) |
Mar 27, 2012 | 44.69 | 45.09 | 43.96 | 44.28 | 187,530 | -0.48(-1.07%) |
Mar 26, 2012 | 42.76 | 44.76 | 42.59 | 44.76 | 177,789 | +2.19(+5.14%) |
Mar 23, 2012 | 42.74 | 42.84 | 42.16 | 42.57 | 65,420 | -0.08(-0.19%) |
Mar 22, 2012 | 42.01 | 42.69 | 42.01 | 42.65 | 136,587 | +0.31(+0.74%) |
Mar 21, 2012 | 42.24 | 42.55 | 42.05 | 42.34 | 110,216 | +0.14(+0.33%) |
Mar 20, 2012 | 41.72 | 42.49 | 41.72 | 42.20 | 121,414 | +0.12(+0.27%) |
Mar 19, 2012 | 41.56 | 42.38 | 41.34 | 42.09 | 133,011 | +0.41(+0.99%) |
Mar 16, 2012 | 42.58 | 42.58 | 41.38 | 41.68 | 206,533 | -0.71(-1.67%) |
Mar 15, 2012 | 41.60 | 42.67 | 41.24 | 42.38 | 149,676 | +0.95(+2.28%) |
Mar 14, 2012 | 41.33 | 41.83 | 41.28 | 41.44 | 130,423 | +0.02(+0.04%) |
Mar 13, 2012 | 40.95 | 41.59 | 40.90 | 41.42 | 208,335 | +0.62(+1.51%) |
Mar 12, 2012 | 40.66 | 41.04 | 40.09 | 40.81 | 191,917 | -0.08(-0.20%) |
Mar 09, 2012 | 40.21 | 41.02 | 39.94 | 40.89 | 215,567 | +0.63(+1.57%) |
Mar 08, 2012 | 39.58 | 40.40 | 39.34 | 40.25 | 130,042 | +0.76(+1.91%) |
Mar 07, 2012 | 39.83 | 39.83 | 39.14 | 39.50 | 118,820 | -0.39(-0.99%) |
Mar 06, 2012 | 39.42 | 40.11 | 38.93 | 39.89 | 200,127 | +0.02(+0.06%) |
Mar 05, 2012 | 40.20 | 40.20 | 38.90 | 39.87 | 141,811 | -0.50(-1.24%) |
Mar 02, 2012 | 40.99 | 41.24 | 40.25 | 40.37 | 100,142 | -0.72(-1.74%) |
Mar 01, 2012 | 41.11 | 41.55 | 41.02 | 41.08 | 165,096 | +0.00(+0.00%) |
Feb 29, 2012 | 40.99 | 41.68 | 40.97 | 41.08 | 273,400 | +0.07(+0.16%) |
Feb 28, 2012 | 39.87 | 41.05 | 39.66 | 41.02 | 367,091 | +1.04(+2.61%) |
Feb 27, 2012 | 39.73 | 40.30 | 39.46 | 39.97 | 204,177 | +0.19(+0.48%) |
Feb 24, 2012 | 40.97 | 40.97 | 39.70 | 39.79 | 264,124 | -1.27(-3.08%) |
Feb 23, 2012 | 40.83 | 41.42 | 40.25 | 41.05 | 344,641 | +0.11(+0.26%) |
Feb 22, 2012 | 41.98 | 41.98 | 40.70 | 40.94 | 295,573 | -0.97(-2.31%) |
Feb 21, 2012 | 45.82 | 46.29 | 41.21 | 41.91 | 400,836 | -3.72(-8.16%) |
Feb 17, 2012 | 45.66 | 46.59 | 45.11 | 45.64 | 334,138 | +0.18(+0.40%) |
Feb 16, 2012 | 44.36 | 45.52 | 43.97 | 45.46 | 342,516 | +1.00(+2.26%) |
Feb 15, 2012 | 44.28 | 44.66 | 43.76 | 44.45 | 326,167 | +0.54(+1.24%) |
Feb 14, 2012 | 44.12 | 44.41 | 43.71 | 43.91 | 193,588 | -0.35(-0.78%) |
Feb 13, 2012 | 44.63 | 44.63 | 43.83 | 44.26 | 158,164 | +0.09(+0.20%) |
Feb 10, 2012 | 43.96 | 44.36 | 43.67 | 44.17 | 66,302 | -0.26(-0.59%) |
Feb 09, 2012 | 44.45 | 44.62 | 43.69 | 44.43 | 106,859 | +0.16(+0.37%) |
Feb 08, 2012 | 44.87 | 44.87 | 43.39 | 44.27 | 176,373 | -0.35(-0.79%) |
Feb 07, 2012 | 44.79 | 45.57 | 44.41 | 44.62 | 177,569 | -0.72(-1.59%) |
Feb 06, 2012 | 45.72 | 45.73 | 43.89 | 45.34 | 376,473 | -1.31(-2.81%) |
Feb 03, 2012 | 46.16 | 47.48 | 45.79 | 46.65 | 262,675 | +1.04(+2.27%) |
Feb 02, 2012 | 46.58 | 46.58 | 44.84 | 45.61 | 153,863 | -0.64(-1.39%) |