Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.51 | 48.51 | 48.41 | 48.48 | 1,886 | +0.11(+0.23%) |
Feb 27, 2013 | 48.68 | 48.68 | 48.37 | 48.37 | 8,527 | -0.11(-0.23%) |
Feb 26, 2013 | 48.47 | 48.55 | 48.47 | 48.48 | 1,630 | +0.65(+1.36%) |
Feb 22, 2013 | 47.87 | 47.89 | 47.79 | 47.83 | 182,973 | +0.06(+0.13%) |
Feb 21, 2013 | 47.83 | 47.92 | 47.77 | 47.77 | 19,998 | +0.18(+0.38%) |
Feb 20, 2013 | 47.44 | 47.59 | 47.35 | 47.59 | 3,429 | +0.21(+0.43%) |
Feb 19, 2013 | 47.65 | 47.65 | 47.38 | 47.38 | 7,161 | -0.15(-0.31%) |
Feb 15, 2013 | 47.53 | 47.59 | 47.38 | 47.53 | 8,310 | -0.08(-0.16%) |
Feb 14, 2013 | 47.40 | 47.65 | 47.36 | 47.60 | 9,077 | +0.34(+0.73%) |
Feb 13, 2013 | 47.27 | 47.35 | 47.20 | 47.26 | 8,781 | -0.28(-0.60%) |
Feb 12, 2013 | 47.49 | 47.65 | 47.48 | 47.54 | 9,330 | -0.16(-0.34%) |
Feb 11, 2013 | 47.71 | 47.81 | 47.68 | 47.71 | 17,638 | -0.09(-0.18%) |
Feb 08, 2013 | 47.63 | 47.81 | 47.54 | 47.79 | 24,545 | +0.08(+0.16%) |
Feb 07, 2013 | 47.60 | 47.88 | 47.60 | 47.72 | 15,796 | +0.05(+0.11%) |
Feb 06, 2013 | 47.61 | 47.67 | 47.46 | 47.66 | 13,784 | +0.02(+0.04%) |
Feb 04, 2013 | 47.47 | 47.72 | 47.44 | 47.65 | 9,686 | +0.52(+1.11%) |
Feb 01, 2013 | 47.84 | 47.84 | 47.12 | 47.12 | 11,549 | -0.32(-0.67%) |
Jan 31, 2013 | 47.45 | 47.50 | 47.31 | 47.44 | 64,238 | +0.05(+0.11%) |
Jan 30, 2013 | 47.23 | 47.43 | 47.21 | 47.39 | 14,926 | +0.02(+0.04%) |
Jan 29, 2013 | 47.57 | 47.65 | 47.34 | 47.37 | 9,880 | -0.11(-0.24%) |
Jan 28, 2013 | 47.30 | 47.50 | 47.30 | 47.48 | 9,540 | -0.24(-0.50%) |
Jan 25, 2013 | 47.92 | 47.92 | 47.65 | 47.72 | 138,279 | -0.57(-1.18%) |
Jan 24, 2013 | 48.37 | 48.41 | 48.24 | 48.29 | 8,601 | -0.18(-0.38%) |
Jan 23, 2013 | 48.53 | 48.56 | 48.44 | 48.48 | 8,271 | +0.05(+0.11%) |
Jan 22, 2013 | 48.20 | 48.47 | 48.18 | 48.43 | 8,755 | +0.08(+0.16%) |
Jan 18, 2013 | 48.24 | 48.36 | 48.23 | 48.35 | 28,691 | +0.27(+0.57%) |
Jan 17, 2013 | 48.18 | 48.18 | 48.00 | 48.08 | 6,110 | -0.44(-0.90%) |
Jan 16, 2013 | 48.56 | 48.56 | 48.44 | 48.51 | 30,812 | +0.13(+0.27%) |
Jan 15, 2013 | 48.56 | 48.57 | 48.36 | 48.38 | 40,589 | +0.20(+0.41%) |
Jan 14, 2013 | 48.30 | 48.34 | 48.17 | 48.19 | 47,615 | +0.01(+0.02%) |
Jan 11, 2013 | 47.78 | 48.18 | 47.78 | 48.18 | 13,872 | +0.25(+0.52%) |
Jan 10, 2013 | 47.97 | 48.07 | 47.90 | 47.93 | 15,761 | -0.22(-0.46%) |
Jan 09, 2013 | 48.15 | 48.24 | 48.05 | 48.15 | 12,497 | +0.08(+0.16%) |
Jan 08, 2013 | 48.00 | 48.10 | 48.00 | 48.08 | 40,186 | +0.23(+0.48%) |
Jan 07, 2013 | 47.82 | 47.89 | 47.74 | 47.84 | 24,135 | +0.01(+0.02%) |
Jan 04, 2013 | 47.68 | 47.84 | 47.56 | 47.84 | 46,150 | +0.08(+0.16%) |
Jan 03, 2013 | 48.27 | 48.29 | 47.76 | 47.76 | 248,392 | -0.52(-1.08%) |
Jan 02, 2013 | 48.32 | 48.41 | 48.28 | 48.28 | 16,926,426 | -0.45(-0.92%) |
Dec 31, 2012 | 49.08 | 49.10 | 48.68 | 48.73 | 107,331 | -0.56(-1.13%) |
Dec 28, 2012 | 49.23 | 49.30 | 49.13 | 49.29 | 58,868 | +0.23(+0.47%) |
Dec 27, 2012 | 48.81 | 49.25 | 48.81 | 49.05 | 66,841 | +0.19(+0.39%) |
Dec 26, 2012 | 48.78 | 48.89 | 48.78 | 48.87 | 80,532 | +0.15(+0.30%) |
Dec 24, 2012 | 48.69 | 48.73 | 48.63 | 48.72 | 61,408 | -0.06(-0.12%) |
Dec 21, 2012 | 48.93 | 48.93 | 48.74 | 48.78 | 54,994 | +0.27(+0.57%) |
Dec 20, 2012 | 48.61 | 48.65 | 48.45 | 48.51 | 82,529 | +0.03(+0.05%) |
Dec 19, 2012 | 48.44 | 48.69 | 48.40 | 48.48 | 96,813 | +0.14(+0.28%) |
Dec 18, 2012 | 48.58 | 48.67 | 48.21 | 48.34 | 73,583 | -0.37(-0.76%) |
Dec 17, 2012 | 49.11 | 49.11 | 48.68 | 48.71 | 74,038 | -0.50(-1.01%) |
Dec 14, 2012 | 49.15 | 49.25 | 49.10 | 49.21 | 68,585 | +0.18(+0.37%) |
Dec 13, 2012 | 49.12 | 49.23 | 48.96 | 49.03 | 93,200 | -0.14(-0.28%) |
Dec 12, 2012 | 49.55 | 49.60 | 49.17 | 49.17 | 75,337 | -0.46(-0.93%) |
Dec 11, 2012 | 49.59 | 49.65 | 49.50 | 49.63 | 80,137 | -0.21(-0.41%) |
Dec 10, 2012 | 49.88 | 49.88 | 49.71 | 49.84 | 59,736 | +0.09(+0.17%) |
Dec 07, 2012 | 49.70 | 49.92 | 49.69 | 49.75 | 95,122 | -0.30(-0.60%) |
Dec 06, 2012 | 50.14 | 50.19 | 50.03 | 50.05 | 78,485 | +0.06(+0.12%) |
Dec 05, 2012 | 49.97 | 50.08 | 49.94 | 49.99 | 94,005 | +0.11(+0.22%) |
Dec 04, 2012 | 49.77 | 49.88 | 49.77 | 49.88 | 64,891 | +0.16(+0.33%) |
Nov 30, 2012 | 49.80 | 49.82 | 49.67 | 49.72 | 125,269 | -0.04(-0.09%) |
Nov 29, 2012 | 49.69 | 49.79 | 49.62 | 49.76 | 55,616 | +0.09(+0.17%) |
Nov 28, 2012 | 49.77 | 49.85 | 49.65 | 49.67 | 98,448 | +0.14(+0.28%) |
Nov 27, 2012 | 49.41 | 49.54 | 49.41 | 49.54 | 76,826 | +0.21(+0.42%) |
Nov 26, 2012 | 49.38 | 49.48 | 49.29 | 49.33 | 147,333 | +0.18(+0.37%) |
Nov 23, 2012 | 49.20 | 49.23 | 49.15 | 49.15 | 363,902 | -0.08(-0.16%) |
Nov 21, 2012 | 49.16 | 49.26 | 49.14 | 49.23 | 79,548 | -0.15(-0.30%) |
Nov 20, 2012 | 49.56 | 49.56 | 49.37 | 49.37 | 62,358 | -0.38(-0.76%) |
Nov 19, 2012 | 49.70 | 49.77 | 49.65 | 49.75 | 77,060 | -0.21(-0.43%) |
Nov 16, 2012 | 49.90 | 50.09 | 49.85 | 49.96 | 75,523 | +0.05(+0.10%) |
Nov 15, 2012 | 49.78 | 50.00 | 49.78 | 49.91 | 96,559 | -0.04(-0.07%) |
Nov 14, 2012 | 49.66 | 49.96 | 49.63 | 49.95 | 162,952 | +0.04(+0.09%) |
Nov 13, 2012 | 49.96 | 49.96 | 49.76 | 49.90 | 75,575 | +0.12(+0.24%) |
Nov 12, 2012 | 49.70 | 49.84 | 49.70 | 49.78 | 64,210 | +0.07(+0.14%) |
Nov 09, 2012 | 49.70 | 49.73 | 49.52 | 49.72 | 189,446 | -0.02(-0.03%) |
Nov 08, 2012 | 49.28 | 49.73 | 49.18 | 49.73 | 98,066 | +0.46(+0.94%) |
Nov 07, 2012 | 49.29 | 49.44 | 49.20 | 49.27 | 115,061 | +0.79(+1.63%) |
Nov 06, 2012 | 48.82 | 48.87 | 48.48 | 48.48 | 57,701 | -0.45(-0.93%) |
Nov 05, 2012 | 48.84 | 49.02 | 48.84 | 48.93 | 183,593 | +0.21(+0.44%) |
Nov 02, 2012 | 48.40 | 48.72 | 48.38 | 48.72 | 657,728 | +0.04(+0.09%) |
Nov 01, 2012 | 48.65 | 48.75 | 48.62 | 48.68 | 16,760,878 | -0.11(-0.23%) |
Oct 31, 2012 | 48.56 | 48.79 | 48.56 | 48.79 | 3,613 | +0.40(+0.83%) |
Oct 26, 2012 | 48.19 | 48.38 | 48.38 | 48.38 | 128,224 | +0.53(+1.11%) |
Oct 25, 2012 | 47.79 | 48.02 | 47.79 | 47.85 | 8,212 | -0.33(-0.69%) |
Oct 24, 2012 | 48.25 | 48.29 | 48.13 | 48.19 | 3,470 | -0.15(-0.32%) |
Oct 23, 2012 | 48.25 | 48.35 | 48.21 | 48.34 | 2,329 | +0.06(+0.12%) |
Oct 19, 2012 | 47.96 | 48.35 | 47.96 | 48.28 | 115,424 | +0.45(+0.93%) |
Oct 18, 2012 | 48.11 | 48.11 | 47.81 | 47.84 | 28,300 | -0.19(-0.39%) |
Oct 17, 2012 | 48.09 | 48.09 | 47.99 | 48.02 | 2,329 | -0.60(-1.24%) |
Oct 16, 2012 | 48.74 | 48.74 | 48.63 | 48.63 | 3,379 | -0.43(-0.88%) |
Oct 15, 2012 | 49.08 | 49.09 | 49.03 | 49.05 | 3,260 | -0.03(-0.05%) |
Oct 12, 2012 | 49.11 | 49.26 | 49.03 | 49.08 | 2,487 | +0.06(+0.12%) |
Oct 11, 2012 | 48.66 | 49.02 | 48.66 | 49.02 | 1,281 | +0.03(+0.07%) |
Oct 10, 2012 | 48.59 | 48.99 | 48.59 | 48.99 | 5,866 | +0.27(+0.55%) |
Oct 09, 2012 | 48.78 | 48.78 | 48.71 | 48.72 | 12,301 | -0.17(-0.35%) |
Oct 08, 2012 | 48.92 | 48.92 | 48.87 | 48.89 | 2,271 | +0.24(+0.49%) |
Oct 05, 2012 | 48.68 | 48.69 | 48.64 | 48.65 | 12,216 | -0.40(-0.82%) |
Oct 04, 2012 | 49.20 | 49.28 | 49.01 | 49.05 | 8,212 | -0.33(-0.68%) |
Oct 03, 2012 | 49.28 | 49.43 | 49.24 | 49.39 | 4,088 | +0.03(+0.05%) |
Oct 02, 2012 | 49.27 | 49.43 | 49.26 | 49.36 | 4,474 | -0.01(-0.02%) |
Oct 01, 2012 | 49.30 | 49.40 | 49.16 | 49.37 | 52,524 | +0.05(+0.10%) |
Sep 28, 2012 | 49.38 | 49.45 | 49.21 | 49.32 | 24,100 | +0.11(+0.23%) |
Sep 27, 2012 | 49.20 | 49.22 | 49.14 | 49.21 | 10,540 | -0.21(-0.42%) |
Sep 26, 2012 | 49.23 | 49.42 | 49.23 | 49.42 | 26,369 | +0.41(+0.84%) |
Sep 25, 2012 | 48.79 | 49.03 | 48.69 | 49.00 | 3,309 | +0.31(+0.63%) |
Sep 24, 2012 | 48.66 | 48.71 | 48.65 | 48.69 | 4,268 | +0.26(+0.53%) |
Sep 21, 2012 | 48.27 | 48.44 | 48.26 | 48.44 | 18,619 | +0.15(+0.30%) |
Sep 20, 2012 | 48.52 | 48.58 | 48.19 | 48.29 | 30,715 | +0.09(+0.18%) |
Sep 19, 2012 | 48.26 | 48.27 | 48.11 | 48.20 | 6,229 | +0.17(+0.36%) |
Sep 18, 2012 | 48.12 | 48.14 | 47.98 | 48.03 | 29,232 | +0.25(+0.52%) |
Sep 17, 2012 | 47.63 | 47.84 | 47.62 | 47.78 | 114,857 | +0.22(+0.47%) |
Sep 14, 2012 | 47.96 | 47.96 | 47.44 | 47.56 | 56,196 | -0.84(-1.74%) |
Sep 13, 2012 | 48.42 | 48.56 | 47.81 | 48.40 | 127,459 | +0.15(+0.32%) |
Sep 12, 2012 | 48.32 | 48.32 | 48.03 | 48.25 | 22,851 | -0.40(-0.83%) |
Sep 11, 2012 | 48.79 | 48.79 | 48.61 | 48.65 | 6,603 | -0.19(-0.39%) |
Sep 10, 2012 | 48.83 | 48.85 | 48.68 | 48.84 | 11,157 | +0.04(+0.09%) |
Sep 07, 2012 | 49.33 | 49.33 | 48.79 | 48.80 | 41,210 | +0.05(+0.11%) |
Sep 06, 2012 | 48.87 | 48.90 | 48.66 | 48.75 | 74,283 | -0.52(-1.05%) |
Sep 05, 2012 | 49.31 | 49.48 | 49.23 | 49.26 | 125,440 | -0.09(-0.19%) |
Sep 04, 2012 | 49.41 | 49.64 | 49.28 | 49.36 | 11,953,238 | -0.24(-0.48%) |
Aug 31, 2012 | 48.99 | 49.61 | 48.97 | 49.60 | 69,735 | +0.57(+1.16%) |
Aug 30, 2012 | 49.05 | 49.15 | 48.98 | 49.03 | 47,292 | +0.22(+0.46%) |
Aug 29, 2012 | 48.90 | 48.90 | 48.68 | 48.81 | 104,164 | -0.02(-0.04%) |
Aug 27, 2012 | 48.76 | 48.88 | 48.70 | 48.82 | 73,708 | +0.23(+0.48%) |
Aug 24, 2012 | 48.88 | 48.88 | 48.57 | 48.59 | 70,499 | -0.09(-0.18%) |
Aug 23, 2012 | 48.72 | 48.78 | 48.63 | 48.68 | 128,874 | +0.19(+0.39%) |
Aug 22, 2012 | 48.08 | 48.50 | 48.03 | 48.49 | 87,786 | +0.73(+1.53%) |
Aug 21, 2012 | 47.52 | 47.78 | 47.37 | 47.76 | 87,658 | +0.05(+0.11%) |
Aug 20, 2012 | 47.60 | 47.78 | 47.60 | 47.71 | 74,393 | +0.04(+0.09%) |
Aug 17, 2012 | 47.66 | 47.77 | 47.62 | 47.66 | 101,009 | +0.17(+0.36%) |
Aug 16, 2012 | 47.77 | 47.84 | 47.36 | 47.49 | 135,500 | -0.23(-0.49%) |
Aug 15, 2012 | 47.97 | 47.97 | 47.69 | 47.72 | 96,153 | -0.52(-1.07%) |
Aug 14, 2012 | 48.35 | 48.44 | 48.22 | 48.24 | 157,479 | -0.51(-1.04%) |
Aug 13, 2012 | 48.80 | 48.94 | 48.73 | 48.75 | 114,454 | -0.03(-0.07%) |
Aug 10, 2012 | 48.87 | 48.90 | 48.75 | 48.78 | 125,880 | +0.24(+0.50%) |
Aug 09, 2012 | 48.43 | 48.64 | 48.29 | 48.54 | 124,530 | -0.03(-0.07%) |
Aug 08, 2012 | 48.69 | 48.82 | 48.47 | 48.57 | 81,093 | -0.16(-0.33%) |
Aug 07, 2012 | 48.77 | 48.80 | 48.62 | 48.74 | 143,578 | -0.48(-0.98%) |
Aug 06, 2012 | 49.21 | 49.37 | 49.16 | 49.22 | 177,656 | +0.07(+0.14%) |
Aug 03, 2012 | 49.30 | 49.30 | 48.96 | 49.15 | 163,925 | -0.52(-1.04%) |
Aug 02, 2012 | 49.73 | 49.96 | 49.63 | 49.66 | 384,621 | +0.20(+0.40%) |
Aug 01, 2012 | 49.58 | 49.96 | 49.30 | 49.47 | 20,822,154 | -0.29(-0.59%) |
Jul 31, 2012 | 49.52 | 49.76 | 49.52 | 49.76 | 46,354 | +0.15(+0.29%) |
Jul 30, 2012 | 49.30 | 49.63 | 49.28 | 49.61 | 1,589 | +0.30(+0.61%) |
Jul 27, 2012 | 49.66 | 49.66 | 49.14 | 49.31 | 10,432 | -0.74(-1.48%) |
Jul 26, 2012 | 50.08 | 50.12 | 50.01 | 50.05 | 10,509 | -0.23(-0.46%) |
Jul 25, 2012 | 50.25 | 50.32 | 50.15 | 50.28 | 5,452 | +0.04(+0.09%) |
Jul 24, 2012 | 49.96 | 50.30 | 49.96 | 50.24 | 9,813 | +0.23(+0.46%) |
Jul 23, 2012 | 50.21 | 50.23 | 49.99 | 50.01 | 13,058 | +0.07(+0.14%) |
Jul 20, 2012 | 49.87 | 49.94 | 49.87 | 49.94 | 2,765 | +0.39(+0.79%) |
Jul 19, 2012 | 49.52 | 49.54 | 49.48 | 49.54 | 9,903 | -0.09(-0.19%) |
Jul 18, 2012 | 49.72 | 49.79 | 49.64 | 49.64 | 5,076 | +0.10(+0.21%) |
Jul 17, 2012 | 49.61 | 49.81 | 49.54 | 49.54 | 12,700 | -0.24(-0.47%) |
Jul 16, 2012 | 49.91 | 50.02 | 49.77 | 49.77 | 11,285 | +0.18(+0.37%) |
Jul 13, 2012 | 49.52 | 49.66 | 49.51 | 49.59 | 30,411 | -0.11(-0.22%) |
Jul 12, 2012 | 49.63 | 49.75 | 49.61 | 49.70 | 14,706 | +0.21(+0.43%) |
Jul 11, 2012 | 49.58 | 49.91 | 49.44 | 49.48 | 14,479 | -0.05(-0.10%) |
Jul 10, 2012 | 49.48 | 49.61 | 49.48 | 49.54 | 5,982 | +0.02(+0.03%) |
Jul 09, 2012 | 49.32 | 49.54 | 49.29 | 49.52 | 6,128 | +0.27(+0.54%) |
Jul 06, 2012 | 49.17 | 49.32 | 49.15 | 49.25 | 22,505 | +0.43(+0.88%) |
Jul 05, 2012 | 48.72 | 48.94 | 48.69 | 48.82 | 105,055 | +0.21(+0.42%) |
Jul 03, 2012 | 48.88 | 48.89 | 48.61 | 48.62 | 154,325 | -0.31(-0.63%) |
Jul 02, 2012 | 48.70 | 49.24 | 48.70 | 48.93 | 15,711,333 | +0.44(+0.90%) |
Jun 29, 2012 | 48.44 | 48.58 | 48.37 | 48.49 | 208,067 | -0.46(-0.95%) |
Jun 28, 2012 | 48.92 | 49.07 | 48.89 | 48.95 | 135,458 | +0.27(+0.55%) |
Jun 27, 2012 | 48.62 | 48.73 | 48.39 | 48.69 | 146,865 | +0.18(+0.37%) |
Jun 26, 2012 | 48.46 | 48.63 | 48.41 | 48.51 | 141,981 | -0.22(-0.46%) |
Jun 25, 2012 | 48.58 | 48.73 | 48.58 | 48.73 | 114,629 | +0.51(+1.05%) |
Jun 22, 2012 | 48.38 | 48.44 | 48.18 | 48.22 | 115,673 | -0.39(-0.81%) |
Jun 21, 2012 | 48.44 | 48.80 | 48.44 | 48.62 | 153,890 | +0.22(+0.46%) |
Jun 20, 2012 | 48.31 | 49.68 | 48.19 | 48.39 | 142,801 | -0.25(-0.51%) |
Jun 19, 2012 | 48.77 | 48.77 | 48.50 | 48.64 | 125,245 | -0.28(-0.58%) |
Jun 18, 2012 | 49.02 | 49.02 | 48.80 | 48.93 | 170,958 | -0.07(-0.14%) |
Jun 15, 2012 | 48.86 | 49.05 | 48.82 | 48.99 | 327,936 | +0.40(+0.83%) |
Jun 14, 2012 | 48.71 | 48.84 | 48.47 | 48.59 | 134,292 | -0.22(-0.46%) |
Jun 13, 2012 | 48.52 | 48.89 | 48.46 | 48.81 | 169,605 | +0.45(+0.92%) |
Jun 12, 2012 | 48.61 | 48.75 | 48.26 | 48.37 | 110,431 | -0.48(-0.98%) |
Jun 11, 2012 | 48.43 | 48.90 | 48.38 | 48.85 | 180,861 | +0.22(+0.46%) |
Jun 08, 2012 | 48.94 | 48.97 | 48.51 | 48.63 | 332,230 | +0.15(+0.32%) |
Jun 07, 2012 | 48.15 | 48.63 | 48.15 | 48.47 | 165,686 | +0.21(+0.44%) |
Jun 06, 2012 | 48.75 | 48.89 | 48.24 | 48.26 | 201,179 | -0.71(-1.46%) |
Jun 05, 2012 | 49.11 | 49.23 | 48.89 | 48.97 | 110,271 | -0.33(-0.68%) |
Jun 04, 2012 | 49.36 | 49.88 | 49.21 | 49.30 | 256,878 | -0.55(-1.10%) |
Jun 01, 2012 | 49.56 | 49.87 | 49.56 | 49.85 | 119,185 | +0.79(+1.61%) |
May 31, 2012 | 48.81 | 49.25 | 48.78 | 49.06 | 210,616 | +0.42(+0.86%) |
May 30, 2012 | 48.35 | 48.65 | 48.35 | 48.64 | 69,166 | +0.92(+1.93%) |
May 29, 2012 | 47.85 | 47.97 | 47.72 | 47.72 | 117,029 | -0.13(-0.27%) |
May 25, 2012 | 47.73 | 47.85 | 47.65 | 47.85 | 106,419 | +0.32(+0.67%) |
May 24, 2012 | 47.59 | 47.65 | 47.48 | 47.53 | 92,219 | -0.17(-0.36%) |
May 23, 2012 | 47.78 | 47.99 | 47.68 | 47.71 | 155,711 | +0.21(+0.43%) |
May 22, 2012 | 47.30 | 47.54 | 47.25 | 47.50 | 103,427 | -0.14(-0.29%) |
May 21, 2012 | 47.68 | 47.84 | 47.61 | 47.64 | 89,671 | -0.26(-0.54%) |
May 18, 2012 | 47.74 | 50.07 | 47.70 | 47.90 | 116,568 | -0.06(-0.13%) |
May 17, 2012 | 47.45 | 47.96 | 47.45 | 47.96 | 70,438 | +0.31(+0.65%) |
May 16, 2012 | 47.24 | 47.65 | 47.24 | 47.65 | 90,153 | +0.06(+0.13%) |
May 15, 2012 | 47.45 | 47.59 | 47.33 | 47.59 | 150,674 | +0.04(+0.09%) |
May 14, 2012 | 47.51 | 47.61 | 47.38 | 47.54 | 141,692 | +0.39(+0.82%) |
May 11, 2012 | 47.11 | 47.16 | 46.97 | 47.16 | 66,709 | +0.35(+0.74%) |
May 10, 2012 | 46.72 | 46.84 | 46.58 | 46.81 | 182,146 | -0.13(-0.28%) |
May 09, 2012 | 47.11 | 47.18 | 46.84 | 46.94 | 128,860 | +0.09(+0.19%) |
May 08, 2012 | 46.82 | 47.05 | 46.82 | 46.85 | 104,277 | +0.19(+0.41%) |
May 07, 2012 | 46.67 | 46.75 | 46.58 | 46.66 | 74,251 | -0.00(-0.01%) |
May 04, 2012 | 46.47 | 46.67 | 46.47 | 46.66 | 85,888 | +0.39(+0.84%) |
May 03, 2012 | 46.14 | 46.35 | 46.14 | 46.27 | 99,803 | -0.07(-0.16%) |
May 02, 2012 | 46.37 | 46.41 | 46.21 | 46.35 | 296,901 | +0.16(+0.34%) |
May 01, 2012 | 46.39 | 46.40 | 46.07 | 46.19 | 11,785,191 | -0.15(-0.31%) |
Apr 30, 2012 | 46.31 | 46.41 | 46.29 | 46.33 | 2,559 | +0.15(+0.33%) |
Apr 27, 2012 | 46.11 | 46.18 | 46.11 | 46.18 | 1,164 | +0.09(+0.20%) |
Apr 26, 2012 | 46.09 | 46.09 | 46.09 | 46.09 | 232 | +0.31(+0.68%) |
Apr 25, 2012 | 45.78 | 45.78 | 45.78 | 45.78 | 465 | -0.19(-0.41%) |
Apr 24, 2012 | 46.05 | 46.05 | 45.93 | 45.97 | 4,425 | +0.06(+0.13%) |
Apr 20, 2012 | 45.89 | 45.91 | 45.91 | 45.91 | 8,851 | -0.05(-0.10%) |
Apr 19, 2012 | 45.98 | 45.98 | 45.95 | 45.95 | 465 | +0.09(+0.21%) |
Apr 18, 2012 | 45.80 | 45.87 | 45.80 | 45.86 | 5,357 | +0.17(+0.37%) |
Apr 17, 2012 | 45.76 | 45.76 | 45.60 | 45.69 | 6,754 | -0.15(-0.32%) |
Apr 16, 2012 | 45.99 | 45.99 | 45.83 | 45.84 | 2,382 | +0.03(+0.07%) |
Apr 13, 2012 | 45.70 | 45.83 | 45.65 | 45.80 | 202,297 | +0.55(+1.20%) |
Apr 12, 2012 | 45.42 | 45.48 | 45.24 | 45.26 | 9,549 | -0.27(-0.59%) |
Apr 11, 2012 | 45.45 | 45.53 | 45.43 | 45.53 | 3,226 | -0.23(-0.51%) |
Apr 10, 2012 | 45.50 | 45.78 | 45.50 | 45.76 | 2,329 | +0.36(+0.78%) |
Apr 09, 2012 | 45.44 | 45.47 | 45.37 | 45.41 | 9,549 | +0.95(+2.13%) |
Apr 05, 2012 | 44.39 | 44.54 | 44.32 | 44.46 | 170,593 | +0.42(+0.95%) |
Apr 04, 2012 | 44.04 | 44.11 | 44.01 | 44.04 | 16,369 | +0.39(+0.90%) |
Apr 03, 2012 | 44.52 | 44.56 | 43.65 | 43.65 | 2,329 | -0.68(-1.53%) |
Apr 02, 2012 | 44.32 | 44.32 | 44.32 | 44.32 | 465 | +0.20(+0.46%) |
Mar 30, 2012 | 44.54 | 44.59 | 44.08 | 44.12 | 51,942 | -0.32(-0.72%) |
Mar 29, 2012 | 44.42 | 44.46 | 44.42 | 44.44 | 19,332 | +0.29(+0.66%) |
Mar 28, 2012 | 44.37 | 44.37 | 44.15 | 44.15 | 6,705 | -0.12(-0.26%) |
Mar 27, 2012 | 44.19 | 44.28 | 44.19 | 44.27 | 3,156 | +0.38(+0.86%) |
Mar 26, 2012 | 43.85 | 43.90 | 43.85 | 43.89 | 2,413 | +0.03(+0.06%) |
Mar 23, 2012 | 43.82 | 43.88 | 43.82 | 43.86 | 698 | +0.27(+0.62%) |
Mar 22, 2012 | 43.72 | 43.73 | 43.52 | 43.59 | 11,413 | +0.09(+0.21%) |
Mar 21, 2012 | 43.23 | 43.51 | 43.23 | 43.50 | 51,243 | +0.45(+1.04%) |
Mar 20, 2012 | 43.18 | 43.18 | 43.01 | 43.06 | 5,368 | +0.03(+0.06%) |
Mar 19, 2012 | 43.34 | 43.40 | 42.88 | 43.03 | 13,602 | -0.46(-1.05%) |
Mar 16, 2012 | 43.20 | 43.52 | 43.13 | 43.49 | 30,175 | -0.13(-0.31%) |
Mar 15, 2012 | 43.71 | 43.71 | 43.57 | 43.62 | 5,413 | -0.00(-0.01%) |
Mar 14, 2012 | 44.01 | 44.01 | 43.58 | 43.62 | 6,929 | -1.01(-2.26%) |
Mar 13, 2012 | 44.99 | 45.04 | 44.63 | 44.63 | 7,097 | -0.67(-1.48%) |
Mar 12, 2012 | 45.45 | 45.45 | 45.30 | 45.30 | 1,397 | +0.01(+0.03%) |
Mar 09, 2012 | 45.25 | 45.29 | 45.18 | 45.29 | 2,678 | -0.11(-0.24%) |
Mar 08, 2012 | 45.41 | 45.41 | 45.38 | 45.40 | 2,585 | -0.31(-0.68%) |
Mar 07, 2012 | 45.79 | 45.79 | 45.68 | 45.71 | 4,658 | -0.07(-0.15%) |
Mar 06, 2012 | 45.82 | 45.90 | 45.77 | 45.77 | 5,191 | +0.31(+0.68%) |
Mar 05, 2012 | 45.55 | 45.55 | 45.47 | 45.47 | 2,608 | -0.11(-0.24%) |
Mar 02, 2012 | 45.53 | 45.59 | 45.53 | 45.58 | 3,843 | +0.35(+0.77%) |