Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.77 | 65.47 | 61.62 | 64.93 | 160,591 | +3.08(+4.98%) |
Jan 30, 2013 | 59.62 | 63.01 | 59.54 | 61.85 | 132,176 | +0.92(+1.52%) |
Jan 29, 2013 | 61.62 | 61.62 | 58.38 | 60.93 | 34,973 | -0.46(-0.75%) |
Jan 28, 2013 | 61.16 | 61.85 | 60.08 | 61.39 | 21,422 | +0.31(+0.50%) |
Jan 25, 2013 | 61.77 | 62.33 | 60.08 | 61.08 | 34,658 | -0.15(-0.25%) |
Jan 24, 2013 | 62.70 | 63.16 | 60.46 | 61.23 | 19,747 | -1.16(-1.85%) |
Jan 23, 2013 | 61.16 | 64.05 | 61.08 | 62.39 | 117,029 | +1.46(+2.40%) |
Jan 22, 2013 | 58.69 | 61.93 | 58.42 | 60.93 | 58,896 | +2.39(+4.08%) |
Jan 18, 2013 | 58.08 | 59.85 | 57.88 | 58.54 | 32,856 | +0.46(+0.80%) |
Jan 17, 2013 | 57.54 | 58.62 | 57.31 | 58.08 | 19,404 | +0.69(+1.21%) |
Jan 16, 2013 | 55.84 | 58.08 | 55.69 | 57.38 | 19,197 | +1.16(+2.05%) |
Jan 15, 2013 | 55.77 | 56.54 | 55.77 | 56.23 | 7,213 | +0.00(+0.00%) |
Jan 14, 2013 | 56.61 | 56.61 | 55.69 | 56.23 | 14,338 | -0.69(-1.22%) |
Jan 11, 2013 | 57.31 | 57.84 | 56.00 | 56.92 | 13,690 | -0.39(-0.67%) |
Jan 10, 2013 | 59.00 | 59.00 | 57.00 | 57.31 | 33,423 | -1.62(-2.75%) |
Jan 09, 2013 | 57.07 | 59.54 | 56.77 | 58.92 | 90,930 | +1.85(+3.24%) |
Jan 08, 2013 | 57.61 | 58.54 | 56.69 | 57.07 | 38,937 | -0.23(-0.40%) |
Jan 07, 2013 | 55.23 | 58.15 | 54.99 | 57.31 | 52,106 | +1.85(+3.33%) |
Jan 04, 2013 | 54.46 | 55.84 | 53.99 | 55.46 | 30,820 | +1.16(+2.13%) |
Jan 03, 2013 | 55.61 | 55.61 | 53.92 | 54.30 | 40,085 | -1.16(-2.08%) |
Jan 02, 2013 | 53.99 | 55.69 | 53.99 | 55.46 | 70,824 | +0.69(+1.27%) |
Dec 31, 2012 | 53.15 | 54.99 | 52.61 | 54.76 | 18,486 | +1.54(+2.89%) |
Dec 28, 2012 | 53.69 | 53.84 | 53.07 | 53.22 | 10,925 | -0.39(-0.72%) |
Dec 27, 2012 | 53.84 | 53.92 | 52.92 | 53.61 | 18,497 | -0.08(-0.14%) |
Dec 26, 2012 | 53.76 | 54.46 | 53.30 | 53.69 | 11,324 | -0.08(-0.14%) |
Dec 24, 2012 | 53.99 | 54.15 | 52.30 | 53.76 | 16,536 | +0.08(+0.14%) |
Dec 21, 2012 | 52.38 | 54.99 | 51.76 | 53.69 | 229,402 | +0.69(+1.31%) |
Dec 20, 2012 | 51.68 | 52.99 | 51.45 | 52.99 | 27,562 | +1.54(+2.99%) |
Dec 19, 2012 | 50.30 | 51.64 | 50.30 | 51.45 | 20,269 | +1.54(+3.09%) |
Dec 18, 2012 | 50.37 | 51.99 | 49.53 | 49.91 | 25,883 | -0.46(-0.92%) |
Dec 17, 2012 | 50.76 | 50.84 | 50.07 | 50.37 | 32,840 | +0.46(+0.93%) |
Dec 14, 2012 | 50.84 | 51.30 | 49.76 | 49.91 | 12,282 | -0.62(-1.22%) |
Dec 13, 2012 | 51.14 | 51.61 | 50.22 | 50.53 | 23,876 | -0.92(-1.80%) |
Dec 12, 2012 | 50.91 | 51.99 | 50.91 | 51.45 | 16,275 | +0.62(+1.21%) |
Dec 11, 2012 | 50.22 | 51.37 | 49.99 | 50.84 | 27,316 | +0.92(+1.85%) |
Dec 10, 2012 | 49.83 | 50.45 | 49.76 | 49.91 | 12,919 | +0.23(+0.47%) |
Dec 07, 2012 | 49.76 | 50.76 | 48.99 | 49.68 | 9,567 | +0.31(+0.62%) |
Dec 06, 2012 | 49.53 | 53.22 | 49.22 | 49.37 | 38,602 | +0.00(+0.00%) |
Dec 05, 2012 | 47.06 | 50.14 | 47.06 | 49.37 | 10,591 | -0.08(-0.16%) |
Dec 04, 2012 | 48.06 | 50.84 | 48.06 | 49.45 | 13,578 | +0.15(+0.31%) |
Nov 30, 2012 | 50.14 | 50.14 | 48.06 | 49.30 | 15,131 | -0.62(-1.23%) |
Nov 29, 2012 | 48.91 | 51.07 | 48.91 | 49.91 | 16,816 | +1.39(+2.86%) |
Nov 28, 2012 | 48.76 | 49.37 | 47.99 | 48.52 | 6,898 | -0.15(-0.32%) |
Nov 27, 2012 | 48.29 | 49.99 | 48.29 | 48.68 | 12,503 | +0.15(+0.32%) |
Nov 26, 2012 | 47.14 | 48.68 | 46.60 | 48.52 | 18,249 | +1.08(+2.27%) |
Nov 23, 2012 | 47.14 | 47.75 | 46.75 | 47.45 | 16,088 | +0.69(+1.48%) |
Nov 21, 2012 | 45.83 | 46.75 | 45.83 | 46.75 | 5,956 | +1.16(+2.53%) |
Nov 20, 2012 | 44.37 | 46.83 | 44.06 | 45.60 | 15,866 | +0.92(+2.07%) |
Nov 19, 2012 | 44.21 | 44.67 | 43.83 | 44.67 | 5,676 | +0.92(+2.11%) |
Nov 16, 2012 | 42.98 | 43.90 | 42.21 | 43.75 | 44,371 | +0.31(+0.71%) |
Nov 15, 2012 | 43.98 | 44.37 | 42.98 | 43.44 | 16,096 | -0.08(-0.18%) |
Nov 14, 2012 | 44.67 | 45.21 | 43.06 | 43.52 | 14,925 | -1.08(-2.42%) |
Nov 13, 2012 | 45.98 | 46.45 | 44.37 | 44.60 | 9,960 | -1.46(-3.18%) |
Nov 12, 2012 | 46.29 | 46.52 | 46.06 | 46.06 | 3,891 | +0.23(+0.50%) |
Nov 09, 2012 | 45.83 | 46.68 | 45.83 | 45.83 | 7,427 | +0.00(+0.00%) |
Nov 08, 2012 | 46.52 | 46.98 | 45.83 | 45.83 | 6,717 | -0.69(-1.49%) |
Nov 07, 2012 | 46.98 | 47.22 | 45.83 | 46.52 | 15,379 | -0.85(-1.79%) |
Nov 06, 2012 | 47.14 | 48.14 | 46.21 | 47.37 | 54,298 | +0.15(+0.33%) |
Nov 05, 2012 | 44.52 | 47.99 | 44.52 | 47.22 | 43,256 | +2.70(+6.06%) |
Nov 02, 2012 | 42.21 | 45.42 | 42.21 | 44.52 | 75,281 | +2.62(+6.25%) |
Nov 01, 2012 | 41.98 | 42.36 | 40.82 | 41.90 | 17,683 | -0.08(-0.18%) |
Oct 31, 2012 | 41.44 | 42.90 | 41.44 | 41.98 | 16,504 | +0.39(+0.93%) |
Oct 26, 2012 | 42.75 | 41.59 | 41.59 | 41.59 | 21,642 | -0.92(-2.17%) |
Oct 25, 2012 | 42.21 | 43.13 | 41.52 | 42.52 | 10,151 | +0.69(+1.66%) |
Oct 24, 2012 | 42.75 | 43.13 | 41.75 | 41.82 | 18,972 | -0.77(-1.81%) |
Oct 23, 2012 | 42.13 | 42.98 | 41.36 | 42.59 | 19,832 | -0.31(-0.72%) |
Oct 19, 2012 | 43.29 | 44.21 | 42.52 | 42.90 | 19,315 | -0.62(-1.42%) |
Oct 18, 2012 | 44.21 | 44.98 | 43.52 | 43.52 | 10,393 | -0.77(-1.74%) |
Oct 17, 2012 | 44.13 | 44.60 | 43.78 | 44.29 | 4,125 | +0.15(+0.35%) |
Oct 16, 2012 | 44.67 | 44.83 | 43.52 | 44.13 | 11,861 | -0.31(-0.69%) |
Oct 15, 2012 | 44.52 | 44.83 | 44.29 | 44.44 | 7,317 | -0.08(-0.17%) |
Oct 12, 2012 | 44.83 | 45.37 | 44.25 | 44.52 | 4,096 | -0.31(-0.69%) |
Oct 11, 2012 | 45.91 | 45.91 | 44.44 | 44.83 | 4,830 | -0.77(-1.69%) |
Oct 10, 2012 | 45.98 | 46.52 | 44.98 | 45.60 | 8,535 | -0.15(-0.34%) |
Oct 09, 2012 | 45.98 | 46.75 | 45.75 | 45.75 | 8,222 | -0.39(-0.83%) |
Oct 08, 2012 | 46.14 | 46.37 | 45.21 | 46.14 | 3,697 | -0.08(-0.17%) |
Oct 05, 2012 | 46.29 | 46.75 | 46.14 | 46.21 | 7,665 | +0.00(+0.00%) |
Oct 04, 2012 | 46.21 | 46.75 | 45.60 | 46.21 | 5,088 | +0.08(+0.17%) |
Oct 03, 2012 | 46.37 | 46.75 | 45.91 | 46.14 | 10,409 | +0.00(+0.00%) |
Oct 02, 2012 | 46.29 | 46.75 | 45.75 | 46.14 | 33,874 | +0.00(+0.00%) |
Oct 01, 2012 | 46.60 | 46.75 | 45.44 | 46.14 | 13,719 | -0.08(-0.17%) |
Sep 28, 2012 | 45.67 | 46.29 | 44.98 | 46.21 | 35,766 | +0.08(+0.17%) |
Sep 27, 2012 | 45.60 | 46.29 | 44.06 | 46.14 | 29,208 | +0.62(+1.35%) |
Sep 26, 2012 | 45.91 | 46.29 | 44.75 | 45.52 | 9,384 | -0.46(-1.00%) |
Sep 25, 2012 | 46.29 | 46.91 | 45.14 | 45.98 | 24,203 | -0.15(-0.33%) |
Sep 24, 2012 | 44.60 | 46.14 | 44.60 | 46.14 | 15,491 | -0.23(-0.50%) |
Sep 21, 2012 | 45.83 | 47.06 | 45.44 | 46.37 | 18,724 | +1.31(+2.91%) |
Sep 20, 2012 | 44.98 | 45.67 | 44.61 | 45.06 | 22,632 | -0.46(-1.02%) |
Sep 19, 2012 | 46.37 | 46.37 | 45.29 | 45.52 | 8,463 | -0.69(-1.50%) |
Sep 18, 2012 | 47.60 | 47.60 | 45.60 | 46.21 | 7,871 | -1.46(-3.07%) |
Sep 17, 2012 | 46.29 | 47.83 | 45.75 | 47.68 | 15,986 | +1.08(+2.31%) |
Sep 14, 2012 | 46.98 | 48.06 | 46.01 | 46.60 | 23,114 | -0.23(-0.49%) |
Sep 13, 2012 | 46.60 | 46.91 | 45.83 | 46.83 | 25,850 | +0.62(+1.33%) |
Sep 12, 2012 | 47.37 | 47.91 | 45.83 | 46.21 | 9,097 | -0.69(-1.48%) |
Sep 11, 2012 | 46.37 | 47.75 | 46.37 | 46.91 | 4,277 | +0.69(+1.50%) |
Sep 10, 2012 | 45.14 | 47.45 | 45.14 | 46.21 | 49,380 | +0.92(+2.04%) |
Sep 07, 2012 | 45.83 | 45.83 | 44.37 | 45.29 | 9,946 | -0.39(-0.84%) |
Sep 06, 2012 | 44.98 | 45.98 | 44.90 | 45.67 | 26,368 | +1.08(+2.42%) |
Sep 05, 2012 | 41.82 | 45.04 | 41.82 | 44.60 | 13,505 | +2.85(+6.83%) |
Sep 04, 2012 | 40.82 | 42.05 | 40.05 | 41.75 | 15,341 | +0.77(+1.88%) |
Aug 31, 2012 | 42.29 | 42.29 | 40.44 | 40.98 | 14,516 | -0.77(-1.84%) |
Aug 30, 2012 | 42.67 | 42.67 | 41.37 | 41.75 | 13,628 | -1.31(-3.04%) |
Aug 29, 2012 | 42.75 | 43.36 | 41.90 | 43.06 | 15,218 | +1.54(+3.71%) |
Aug 27, 2012 | 41.05 | 41.82 | 40.75 | 41.52 | 18,392 | +0.62(+1.51%) |
Aug 24, 2012 | 40.44 | 41.21 | 39.94 | 40.90 | 17,821 | +0.23(+0.57%) |
Aug 23, 2012 | 41.52 | 41.52 | 40.59 | 40.67 | 7,400 | -1.08(-2.58%) |
Aug 22, 2012 | 42.36 | 42.52 | 41.67 | 41.75 | 7,332 | -0.62(-1.45%) |
Aug 21, 2012 | 42.36 | 44.21 | 42.05 | 42.36 | 11,980 | +0.00(+0.00%) |
Aug 20, 2012 | 42.44 | 42.83 | 42.21 | 42.36 | 7,517 | -0.54(-1.26%) |
Aug 17, 2012 | 43.44 | 43.52 | 42.83 | 42.90 | 11,384 | -0.46(-1.07%) |
Aug 16, 2012 | 43.36 | 43.60 | 42.13 | 43.36 | 16,806 | -0.23(-0.53%) |
Aug 15, 2012 | 42.83 | 43.75 | 42.09 | 43.60 | 16,492 | +0.54(+1.25%) |
Aug 14, 2012 | 42.83 | 43.75 | 42.44 | 43.06 | 9,749 | +0.54(+1.27%) |
Aug 13, 2012 | 45.98 | 46.52 | 41.59 | 42.52 | 43,365 | -3.77(-8.15%) |
Aug 10, 2012 | 46.91 | 46.91 | 45.67 | 46.29 | 3,226 | -0.69(-1.48%) |
Aug 09, 2012 | 46.91 | 47.91 | 45.52 | 46.98 | 4,056 | +0.15(+0.33%) |
Aug 08, 2012 | 47.22 | 48.37 | 46.68 | 46.83 | 11,853 | -0.92(-1.94%) |
Aug 07, 2012 | 49.30 | 49.45 | 47.29 | 47.75 | 12,664 | -1.39(-2.82%) |
Aug 06, 2012 | 49.22 | 49.53 | 48.29 | 49.14 | 12,321 | -0.31(-0.62%) |
Aug 03, 2012 | 46.06 | 49.83 | 46.06 | 49.45 | 18,876 | +3.93(+8.63%) |
Aug 02, 2012 | 45.44 | 45.98 | 44.83 | 45.52 | 11,945 | -0.23(-0.50%) |
Aug 01, 2012 | 46.98 | 48.06 | 45.75 | 45.75 | 26,771 | -0.54(-1.16%) |
Jul 31, 2012 | 44.06 | 46.60 | 42.83 | 46.29 | 17,199 | +2.23(+5.07%) |
Jul 30, 2012 | 44.21 | 45.06 | 43.67 | 44.06 | 5,551 | -0.31(-0.69%) |
Jul 27, 2012 | 41.52 | 44.52 | 40.82 | 44.37 | 9,887 | +2.93(+7.06%) |
Jul 26, 2012 | 41.44 | 41.67 | 40.51 | 41.44 | 5,647 | +0.69(+1.70%) |
Jul 25, 2012 | 41.59 | 41.59 | 39.59 | 40.75 | 9,430 | -0.39(-0.94%) |
Jul 24, 2012 | 44.13 | 44.21 | 39.59 | 41.13 | 16,275 | -2.62(-5.99%) |
Jul 23, 2012 | 44.29 | 44.90 | 43.21 | 43.75 | 11,039 | -1.62(-3.57%) |
Jul 20, 2012 | 47.22 | 47.22 | 44.98 | 45.37 | 10,682 | -2.39(-5.00%) |
Jul 19, 2012 | 49.60 | 49.60 | 47.60 | 47.75 | 4,867 | -1.62(-3.28%) |
Jul 18, 2012 | 49.60 | 49.99 | 48.83 | 49.37 | 22,671 | -0.46(-0.93%) |
Jul 17, 2012 | 49.30 | 50.22 | 47.91 | 49.83 | 27,607 | +1.08(+2.21%) |
Jul 16, 2012 | 49.22 | 49.37 | 48.52 | 48.76 | 4,322 | -0.46(-0.94%) |
Jul 13, 2012 | 49.37 | 50.14 | 47.75 | 49.22 | 10,838 | -0.08(-0.16%) |
Jul 12, 2012 | 48.60 | 49.68 | 47.83 | 49.30 | 13,340 | +0.31(+0.63%) |
Jul 11, 2012 | 48.99 | 49.30 | 48.29 | 48.99 | 14,166 | +0.00(+0.00%) |
Jul 10, 2012 | 49.53 | 49.53 | 47.83 | 48.99 | 9,573 | -0.08(-0.16%) |
Jul 09, 2012 | 50.45 | 50.45 | 48.22 | 49.06 | 12,252 | -1.62(-3.19%) |
Jul 06, 2012 | 50.99 | 51.99 | 50.53 | 50.68 | 8,588 | -1.08(-2.08%) |
Jul 05, 2012 | 50.91 | 52.30 | 50.91 | 51.76 | 10,309 | +0.15(+0.30%) |
Jul 03, 2012 | 52.07 | 52.99 | 51.07 | 51.61 | 13,664 | -0.69(-1.33%) |
Jul 02, 2012 | 49.45 | 52.99 | 48.60 | 52.30 | 24,269 | +3.08(+6.26%) |
Jun 29, 2012 | 49.06 | 50.14 | 46.91 | 49.22 | 22,622 | +1.31(+2.73%) |
Jun 28, 2012 | 46.06 | 48.06 | 45.29 | 47.91 | 10,435 | +1.23(+2.64%) |
Jun 27, 2012 | 46.60 | 47.52 | 45.06 | 46.68 | 19,534 | +0.31(+0.66%) |
Jun 26, 2012 | 46.37 | 47.14 | 45.37 | 46.37 | 9,028 | +0.00(+0.00%) |
Jun 25, 2012 | 46.75 | 48.06 | 45.44 | 46.37 | 10,902 | -0.92(-1.95%) |
Jun 22, 2012 | 44.06 | 47.37 | 43.36 | 47.29 | 132,308 | +3.70(+8.48%) |
Jun 21, 2012 | 44.83 | 44.83 | 42.90 | 43.60 | 16,975 | -1.46(-3.25%) |
Jun 20, 2012 | 45.06 | 45.67 | 44.13 | 45.06 | 7,874 | +0.00(+0.00%) |
Jun 19, 2012 | 41.75 | 45.37 | 41.28 | 45.06 | 19,821 | +3.47(+8.33%) |
Jun 18, 2012 | 40.82 | 42.52 | 40.44 | 41.59 | 13,618 | +0.46(+1.12%) |
Jun 15, 2012 | 42.05 | 42.44 | 40.21 | 41.13 | 75,416 | -1.08(-2.55%) |
Jun 14, 2012 | 40.51 | 43.67 | 40.05 | 42.21 | 12,566 | +1.77(+4.38%) |
Jun 13, 2012 | 40.75 | 42.29 | 39.82 | 40.44 | 19,369 | -0.39(-0.94%) |
Jun 12, 2012 | 41.36 | 41.67 | 39.67 | 40.82 | 16,114 | -0.23(-0.56%) |
Jun 11, 2012 | 43.52 | 43.90 | 40.82 | 41.05 | 13,711 | -1.85(-4.31%) |
Jun 08, 2012 | 42.05 | 42.90 | 41.59 | 42.90 | 5,788 | +0.54(+1.27%) |
Jun 07, 2012 | 43.06 | 43.13 | 41.82 | 42.36 | 13,325 | +0.00(+0.00%) |
Jun 06, 2012 | 42.36 | 43.44 | 41.71 | 42.36 | 12,048 | +0.54(+1.29%) |
Jun 05, 2012 | 40.36 | 41.90 | 39.59 | 41.82 | 10,273 | +1.39(+3.43%) |
Jun 04, 2012 | 42.05 | 42.05 | 40.44 | 40.44 | 5,834 | -1.23(-2.96%) |
Jun 01, 2012 | 42.13 | 43.06 | 41.52 | 41.67 | 11,260 | -1.39(-3.22%) |
May 31, 2012 | 43.36 | 44.67 | 41.98 | 43.06 | 16,469 | -0.46(-1.06%) |
May 30, 2012 | 42.36 | 44.75 | 41.59 | 43.52 | 7,458 | +0.39(+0.89%) |
May 29, 2012 | 43.13 | 44.21 | 42.52 | 43.13 | 12,318 | +0.39(+0.90%) |
May 25, 2012 | 42.67 | 42.83 | 42.05 | 42.75 | 21,000 | +0.00(+0.00%) |
May 24, 2012 | 43.52 | 44.52 | 41.82 | 42.75 | 20,230 | -0.39(-0.89%) |
May 23, 2012 | 44.29 | 44.60 | 42.59 | 43.13 | 13,323 | -1.85(-4.11%) |
May 22, 2012 | 47.29 | 47.45 | 44.67 | 44.98 | 6,893 | -2.16(-4.58%) |
May 21, 2012 | 45.67 | 47.75 | 45.21 | 47.14 | 14,039 | +1.77(+3.91%) |
May 18, 2012 | 45.06 | 45.91 | 45.06 | 45.37 | 10,742 | +0.31(+0.68%) |
May 17, 2012 | 45.83 | 45.83 | 44.44 | 45.06 | 10,439 | -0.77(-1.68%) |
May 16, 2012 | 46.45 | 48.37 | 44.44 | 45.83 | 33,206 | -0.46(-1.00%) |
May 15, 2012 | 45.83 | 46.52 | 44.90 | 46.29 | 5,711 | +0.31(+0.67%) |
May 14, 2012 | 47.29 | 47.68 | 45.67 | 45.98 | 14,566 | -2.08(-4.33%) |
May 11, 2012 | 48.45 | 48.91 | 47.52 | 48.06 | 7,205 | -1.08(-2.19%) |
May 10, 2012 | 49.53 | 50.68 | 48.91 | 49.14 | 7,501 | +0.23(+0.47%) |
May 09, 2012 | 50.60 | 50.60 | 48.83 | 48.91 | 6,796 | -2.31(-4.51%) |
May 08, 2012 | 49.45 | 52.22 | 48.91 | 51.22 | 21,134 | +1.08(+2.15%) |
May 07, 2012 | 49.60 | 51.22 | 49.14 | 50.14 | 11,567 | +0.39(+0.77%) |
May 04, 2012 | 50.76 | 50.84 | 48.14 | 49.76 | 16,099 | -0.85(-1.67%) |
May 03, 2012 | 51.61 | 51.76 | 50.30 | 50.60 | 14,451 | -0.77(-1.50%) |
May 02, 2012 | 51.45 | 51.99 | 50.84 | 51.37 | 6,627 | -0.62(-1.19%) |
May 01, 2012 | 52.38 | 52.84 | 51.68 | 51.99 | 16,209 | -0.15(-0.30%) |
Apr 30, 2012 | 53.84 | 53.84 | 51.99 | 52.15 | 48,127 | -1.77(-3.29%) |
Apr 27, 2012 | 54.69 | 55.15 | 53.07 | 53.92 | 11,169 | -0.69(-1.27%) |
Apr 26, 2012 | 52.92 | 55.30 | 52.92 | 54.61 | 11,738 | +1.54(+2.90%) |
Apr 25, 2012 | 51.91 | 53.34 | 51.91 | 53.07 | 11,620 | +1.85(+3.61%) |
Apr 24, 2012 | 49.37 | 51.37 | 49.37 | 51.22 | 5,116 | +1.85(+3.74%) |
Apr 23, 2012 | 49.06 | 49.53 | 47.49 | 49.37 | 13,854 | -0.54(-1.08%) |
Apr 20, 2012 | 49.83 | 50.53 | 49.37 | 49.91 | 27,545 | +0.69(+1.41%) |
Apr 19, 2012 | 48.14 | 49.37 | 46.60 | 49.22 | 19,183 | +1.08(+2.24%) |
Apr 18, 2012 | 49.91 | 50.45 | 47.91 | 48.14 | 13,668 | -2.31(-4.58%) |
Apr 17, 2012 | 51.07 | 51.30 | 50.30 | 50.45 | 10,836 | -0.15(-0.30%) |
Apr 16, 2012 | 51.45 | 51.45 | 50.41 | 50.60 | 12,350 | -0.39(-0.76%) |
Apr 13, 2012 | 53.07 | 53.15 | 50.84 | 50.99 | 43,486 | -2.46(-4.61%) |
Apr 12, 2012 | 52.99 | 54.46 | 52.99 | 53.45 | 13,367 | +0.31(+0.58%) |
Apr 11, 2012 | 51.07 | 53.22 | 50.54 | 53.15 | 72,754 | +2.39(+4.70%) |
Apr 10, 2012 | 52.84 | 52.84 | 48.76 | 50.76 | 54,087 | -2.00(-3.80%) |
Apr 09, 2012 | 53.07 | 53.99 | 52.65 | 52.76 | 30,544 | -1.39(-2.56%) |
Apr 05, 2012 | 53.61 | 54.76 | 53.61 | 54.15 | 10,622 | +0.23(+0.43%) |
Apr 04, 2012 | 54.30 | 55.07 | 53.76 | 53.92 | 27,809 | -1.00(-1.82%) |
Apr 03, 2012 | 55.84 | 57.77 | 54.30 | 54.92 | 48,211 | -1.00(-1.79%) |
Apr 02, 2012 | 54.30 | 56.00 | 53.99 | 55.92 | 22,029 | +1.54(+2.83%) |
Mar 30, 2012 | 56.00 | 56.00 | 53.92 | 54.38 | 14,592 | -0.92(-1.67%) |
Mar 29, 2012 | 55.46 | 56.54 | 54.15 | 55.30 | 21,391 | -0.69(-1.24%) |
Mar 28, 2012 | 55.46 | 56.84 | 55.38 | 56.00 | 27,334 | +0.46(+0.83%) |
Mar 27, 2012 | 56.38 | 56.46 | 55.30 | 55.53 | 10,232 | -0.69(-1.23%) |
Mar 26, 2012 | 56.61 | 57.77 | 56.15 | 56.23 | 31,462 | +0.39(+0.69%) |
Mar 23, 2012 | 54.69 | 55.84 | 54.15 | 55.84 | 8,334 | +1.08(+1.97%) |
Mar 22, 2012 | 54.76 | 55.53 | 53.45 | 54.76 | 12,012 | -0.77(-1.39%) |
Mar 21, 2012 | 54.92 | 55.84 | 54.15 | 55.53 | 9,426 | +0.77(+1.41%) |
Mar 20, 2012 | 54.38 | 55.15 | 54.30 | 54.76 | 8,693 | -0.31(-0.56%) |
Mar 19, 2012 | 54.53 | 56.15 | 54.53 | 55.07 | 16,506 | +0.69(+1.27%) |
Mar 16, 2012 | 54.92 | 55.84 | 54.22 | 54.38 | 34,844 | -0.46(-0.84%) |
Mar 15, 2012 | 55.46 | 55.46 | 54.07 | 54.84 | 30,847 | -0.46(-0.84%) |
Mar 14, 2012 | 55.46 | 55.92 | 54.46 | 55.30 | 184,615 | -0.15(-0.28%) |
Mar 13, 2012 | 53.76 | 56.15 | 53.60 | 55.46 | 32,391 | +2.31(+4.35%) |
Mar 12, 2012 | 53.92 | 53.99 | 52.84 | 53.15 | 15,037 | -0.62(-1.15%) |
Mar 09, 2012 | 52.76 | 54.07 | 51.37 | 53.76 | 12,534 | +0.92(+1.75%) |
Mar 08, 2012 | 53.30 | 53.30 | 51.61 | 52.84 | 11,938 | +0.00(+0.00%) |
Mar 07, 2012 | 50.22 | 53.76 | 49.68 | 52.84 | 46,177 | +3.00(+6.03%) |
Mar 06, 2012 | 49.91 | 51.22 | 48.99 | 49.83 | 14,486 | +0.00(+0.00%) |
Mar 05, 2012 | 49.06 | 50.07 | 49.03 | 49.83 | 7,684 | +0.69(+1.41%) |
Mar 02, 2012 | 49.30 | 50.07 | 48.76 | 49.14 | 21,236 | -0.15(-0.31%) |
Mar 01, 2012 | 49.45 | 50.53 | 48.76 | 49.30 | 27,782 | +0.23(+0.47%) |
Feb 29, 2012 | 48.99 | 49.30 | 48.60 | 49.06 | 23,959 | +0.08(+0.16%) |
Feb 28, 2012 | 48.29 | 49.83 | 48.29 | 48.99 | 14,107 | +0.39(+0.79%) |
Feb 27, 2012 | 47.22 | 48.83 | 46.29 | 48.60 | 6,959 | +0.85(+1.77%) |
Feb 24, 2012 | 48.14 | 48.68 | 47.45 | 47.75 | 12,102 | -0.39(-0.80%) |
Feb 23, 2012 | 47.45 | 48.52 | 45.52 | 48.14 | 19,447 | +0.77(+1.63%) |
Feb 22, 2012 | 47.91 | 48.06 | 46.75 | 47.37 | 7,979 | -0.54(-1.13%) |
Feb 21, 2012 | 48.29 | 49.53 | 47.68 | 47.91 | 9,884 | -0.15(-0.32%) |
Feb 17, 2012 | 46.91 | 48.86 | 46.60 | 48.06 | 16,255 | +1.46(+3.14%) |
Feb 16, 2012 | 46.60 | 47.06 | 46.37 | 46.60 | 11,519 | +0.08(+0.17%) |
Feb 15, 2012 | 46.37 | 46.68 | 45.37 | 46.52 | 33,108 | +0.23(+0.50%) |
Feb 14, 2012 | 47.22 | 48.06 | 46.06 | 46.29 | 26,989 | -1.00(-2.12%) |
Feb 13, 2012 | 45.75 | 47.68 | 45.67 | 47.29 | 58,691 | +2.16(+4.78%) |
Feb 10, 2012 | 44.52 | 46.21 | 44.44 | 45.14 | 31,844 | -0.31(-0.68%) |
Feb 09, 2012 | 44.44 | 45.52 | 43.83 | 45.44 | 24,069 | +1.00(+2.25%) |
Feb 08, 2012 | 44.44 | 44.83 | 43.60 | 44.44 | 6,982 | +0.15(+0.35%) |
Feb 07, 2012 | 44.90 | 44.90 | 43.52 | 44.29 | 10,751 | -0.77(-1.71%) |
Feb 06, 2012 | 44.98 | 45.44 | 44.52 | 45.06 | 19,728 | -0.39(-0.85%) |
Feb 03, 2012 | 46.45 | 46.45 | 44.90 | 45.44 | 18,326 | +0.08(+0.17%) |
Feb 02, 2012 | 45.52 | 45.52 | 43.06 | 45.37 | 28,116 | +0.08(+0.17%) |