Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 58.36 | 59.32 | 58.23 | 59.31 | 608,182 | +0.98(+1.68%) |
Mar 27, 2013 | 58.28 | 58.36 | 57.86 | 58.33 | 289,988 | -0.26(-0.45%) |
Mar 26, 2013 | 58.47 | 58.74 | 58.09 | 58.59 | 249,513 | +0.36(+0.62%) |
Mar 25, 2013 | 58.38 | 58.87 | 57.95 | 58.23 | 440,416 | -0.13(-0.23%) |
Mar 22, 2013 | 59.00 | 59.08 | 58.05 | 58.36 | 552,382 | -0.31(-0.53%) |
Mar 21, 2013 | 59.51 | 59.87 | 58.45 | 58.67 | 520,361 | -0.79(-1.33%) |
Mar 20, 2013 | 58.67 | 59.47 | 58.52 | 59.46 | 385,028 | +1.09(+1.87%) |
Mar 19, 2013 | 58.39 | 58.63 | 57.75 | 58.36 | 514,229 | +0.11(+0.19%) |
Mar 18, 2013 | 58.13 | 58.41 | 57.95 | 58.26 | 304,957 | -0.38(-0.64%) |
Mar 15, 2013 | 58.13 | 58.75 | 58.02 | 58.63 | 680,032 | +0.22(+0.38%) |
Mar 14, 2013 | 58.13 | 58.42 | 57.87 | 58.41 | 402,276 | +0.34(+0.58%) |
Mar 13, 2013 | 57.63 | 58.17 | 57.37 | 58.07 | 396,011 | +0.48(+0.83%) |
Mar 12, 2013 | 57.83 | 57.83 | 57.39 | 57.59 | 384,687 | -0.25(-0.43%) |
Mar 11, 2013 | 56.83 | 57.90 | 56.83 | 57.84 | 521,979 | +0.86(+1.51%) |
Mar 08, 2013 | 56.88 | 57.12 | 56.70 | 56.98 | 381,332 | +0.25(+0.43%) |
Mar 07, 2013 | 56.82 | 56.98 | 56.52 | 56.73 | 237,263 | -0.09(-0.16%) |
Mar 06, 2013 | 56.67 | 56.98 | 56.65 | 56.82 | 304,080 | +0.28(+0.50%) |
Mar 05, 2013 | 56.70 | 56.96 | 56.36 | 56.54 | 463,815 | +0.06(+0.11%) |
Mar 04, 2013 | 56.47 | 56.64 | 55.98 | 56.48 | 430,279 | +0.03(+0.05%) |
Mar 01, 2013 | 56.02 | 56.51 | 55.48 | 56.45 | 572,491 | +0.25(+0.44%) |
Feb 28, 2013 | 56.08 | 56.48 | 55.87 | 56.20 | 402,952 | +0.14(+0.25%) |
Feb 27, 2013 | 55.18 | 56.24 | 55.17 | 56.06 | 401,975 | +0.90(+1.63%) |
Feb 26, 2013 | 54.73 | 55.25 | 54.59 | 55.16 | 363,058 | +0.69(+1.27%) |
Feb 25, 2013 | 56.11 | 56.11 | 54.47 | 54.47 | 421,197 | -1.33(-2.39%) |
Feb 22, 2013 | 55.52 | 55.84 | 55.16 | 55.80 | 342,314 | +0.42(+0.76%) |
Feb 21, 2013 | 55.81 | 55.87 | 55.01 | 55.38 | 512,926 | -0.41(-0.73%) |
Feb 20, 2013 | 56.75 | 56.75 | 55.78 | 55.78 | 580,618 | -1.09(-1.91%) |
Feb 19, 2013 | 56.85 | 57.11 | 56.59 | 56.87 | 448,830 | -0.02(-0.04%) |
Feb 15, 2013 | 56.82 | 57.18 | 56.63 | 56.89 | 427,525 | +0.06(+0.11%) |
Feb 14, 2013 | 56.88 | 56.98 | 56.45 | 56.83 | 417,483 | -0.29(-0.50%) |
Feb 13, 2013 | 56.91 | 57.32 | 56.66 | 57.12 | 379,117 | +0.56(+0.99%) |
Feb 12, 2013 | 56.61 | 56.82 | 56.37 | 56.55 | 312,800 | +0.08(+0.15%) |
Feb 11, 2013 | 56.72 | 57.02 | 56.09 | 56.47 | 375,749 | -0.21(-0.37%) |
Feb 08, 2013 | 56.37 | 56.91 | 55.78 | 56.68 | 810,029 | +0.72(+1.29%) |
Feb 07, 2013 | 53.70 | 56.12 | 53.33 | 55.95 | 1,217,543 | +1.13(+2.07%) |
Feb 06, 2013 | 54.51 | 55.01 | 54.51 | 54.82 | 534,661 | +0.35(+0.65%) |
Feb 04, 2013 | 54.69 | 54.84 | 54.32 | 54.47 | 412,763 | -0.45(-0.83%) |
Feb 01, 2013 | 54.49 | 54.98 | 54.15 | 54.92 | 517,945 | +0.69(+1.26%) |
Jan 31, 2013 | 54.49 | 54.83 | 54.21 | 54.24 | 1,328,689 | -0.32(-0.58%) |
Jan 30, 2013 | 54.81 | 55.00 | 54.46 | 54.55 | 487,323 | -0.25(-0.46%) |
Jan 29, 2013 | 54.31 | 54.82 | 54.30 | 54.81 | 407,852 | +0.51(+0.94%) |
Jan 28, 2013 | 54.89 | 54.89 | 54.14 | 54.30 | 405,377 | -0.48(-0.87%) |
Jan 25, 2013 | 54.71 | 54.96 | 54.58 | 54.78 | 361,142 | +0.28(+0.51%) |
Jan 24, 2013 | 54.44 | 54.84 | 54.11 | 54.50 | 563,145 | +0.37(+0.68%) |
Jan 23, 2013 | 54.41 | 54.54 | 54.03 | 54.13 | 426,208 | -0.40(-0.73%) |
Jan 22, 2013 | 54.44 | 54.58 | 53.78 | 54.53 | 436,996 | +0.19(+0.35%) |
Jan 18, 2013 | 53.81 | 54.35 | 53.61 | 54.34 | 446,948 | +0.37(+0.68%) |
Jan 17, 2013 | 53.77 | 54.11 | 53.66 | 53.97 | 309,675 | +0.48(+0.89%) |
Jan 16, 2013 | 53.07 | 53.55 | 53.07 | 53.49 | 324,741 | +0.02(+0.03%) |
Jan 15, 2013 | 52.87 | 53.57 | 52.84 | 53.47 | 372,374 | +0.31(+0.58%) |
Jan 14, 2013 | 52.78 | 53.20 | 52.55 | 53.17 | 261,545 | +0.32(+0.60%) |
Jan 11, 2013 | 53.40 | 53.40 | 52.79 | 52.85 | 403,721 | -0.32(-0.61%) |
Jan 10, 2013 | 53.16 | 53.24 | 52.57 | 53.17 | 373,672 | +0.32(+0.60%) |
Jan 09, 2013 | 52.68 | 53.16 | 52.68 | 52.86 | 456,711 | +0.35(+0.66%) |
Jan 08, 2013 | 52.34 | 52.53 | 52.15 | 52.51 | 591,807 | +0.04(+0.07%) |
Jan 07, 2013 | 52.27 | 52.57 | 52.23 | 52.47 | 395,641 | -0.07(-0.13%) |
Jan 04, 2013 | 52.52 | 52.72 | 52.35 | 52.54 | 465,167 | +0.10(+0.19%) |
Jan 03, 2013 | 52.74 | 52.95 | 52.24 | 52.44 | 351,721 | -0.19(-0.37%) |
Jan 02, 2013 | 52.60 | 52.64 | 51.24 | 52.63 | 403,590 | +1.39(+2.72%) |
Dec 31, 2012 | 50.76 | 51.29 | 50.62 | 51.24 | 617,866 | +0.45(+0.88%) |
Dec 28, 2012 | 51.30 | 51.68 | 50.76 | 50.79 | 421,980 | -0.85(-1.64%) |
Dec 27, 2012 | 51.83 | 51.93 | 50.93 | 51.64 | 376,156 | -0.22(-0.42%) |
Dec 26, 2012 | 52.01 | 52.20 | 51.59 | 51.86 | 401,671 | +0.03(+0.06%) |
Dec 24, 2012 | 51.23 | 51.96 | 50.87 | 51.83 | 174,231 | +0.27(+0.52%) |
Dec 21, 2012 | 51.60 | 51.87 | 51.41 | 51.56 | 1,374,585 | -0.35(-0.68%) |
Dec 20, 2012 | 51.46 | 51.92 | 51.19 | 51.91 | 426,216 | +0.45(+0.87%) |
Dec 19, 2012 | 51.49 | 51.79 | 51.44 | 51.46 | 497,006 | +0.08(+0.16%) |
Dec 18, 2012 | 50.84 | 51.48 | 50.64 | 51.38 | 481,926 | +0.52(+1.02%) |
Dec 17, 2012 | 50.41 | 50.87 | 50.31 | 50.86 | 328,196 | +0.53(+1.05%) |
Dec 14, 2012 | 50.17 | 50.50 | 50.12 | 50.33 | 387,540 | +0.20(+0.40%) |
Dec 13, 2012 | 50.09 | 50.28 | 49.97 | 50.13 | 421,865 | -0.02(-0.05%) |
Dec 12, 2012 | 50.35 | 50.73 | 49.99 | 50.15 | 736,055 | +0.22(+0.45%) |
Dec 11, 2012 | 50.31 | 50.46 | 49.82 | 49.93 | 543,449 | -0.16(-0.32%) |
Dec 10, 2012 | 49.51 | 50.26 | 49.43 | 50.09 | 604,115 | +0.49(+0.99%) |
Dec 07, 2012 | 49.80 | 49.80 | 49.35 | 49.60 | 290,288 | +0.04(+0.08%) |
Dec 06, 2012 | 49.38 | 49.58 | 49.18 | 49.56 | 211,366 | +0.20(+0.40%) |
Dec 05, 2012 | 49.49 | 49.68 | 49.06 | 49.36 | 311,648 | -0.15(-0.31%) |
Dec 04, 2012 | 49.40 | 49.72 | 49.23 | 49.52 | 346,997 | -0.31(-0.61%) |
Nov 30, 2012 | 49.63 | 49.89 | 49.46 | 49.82 | 644,368 | +0.06(+0.12%) |
Nov 29, 2012 | 49.72 | 49.87 | 49.30 | 49.76 | 461,355 | +0.29(+0.59%) |
Nov 28, 2012 | 48.96 | 49.51 | 48.49 | 49.47 | 455,076 | +0.31(+0.62%) |
Nov 27, 2012 | 49.20 | 49.56 | 48.87 | 49.17 | 357,239 | -0.02(-0.05%) |
Nov 26, 2012 | 48.85 | 49.60 | 48.75 | 49.19 | 408,343 | -0.10(-0.20%) |
Nov 23, 2012 | 49.06 | 49.34 | 48.58 | 49.29 | 155,549 | +0.48(+0.97%) |
Nov 21, 2012 | 48.53 | 48.98 | 48.47 | 48.81 | 307,229 | +0.29(+0.60%) |
Nov 20, 2012 | 48.25 | 48.73 | 48.05 | 48.52 | 302,594 | +0.05(+0.09%) |
Nov 19, 2012 | 47.71 | 48.49 | 47.08 | 48.48 | 426,569 | +1.30(+2.76%) |
Nov 16, 2012 | 47.30 | 47.79 | 46.57 | 47.17 | 582,217 | -0.15(-0.31%) |
Nov 15, 2012 | 47.27 | 47.72 | 47.11 | 47.32 | 454,509 | +0.10(+0.21%) |
Nov 14, 2012 | 47.66 | 48.11 | 47.12 | 47.22 | 680,372 | -0.41(-0.85%) |
Nov 13, 2012 | 47.99 | 48.36 | 47.56 | 47.63 | 385,348 | -0.35(-0.73%) |
Nov 12, 2012 | 48.07 | 48.36 | 47.95 | 47.98 | 283,570 | +0.02(+0.05%) |
Nov 09, 2012 | 47.92 | 48.56 | 47.83 | 47.95 | 384,440 | +0.04(+0.08%) |
Nov 08, 2012 | 48.76 | 48.76 | 47.87 | 47.92 | 602,063 | -0.61(-1.26%) |
Nov 07, 2012 | 48.97 | 48.97 | 47.56 | 48.53 | 919,531 | -0.76(-1.54%) |
Nov 06, 2012 | 48.90 | 50.74 | 48.28 | 49.29 | 1,084,018 | -0.76(-1.52%) |
Nov 05, 2012 | 48.98 | 50.05 | 48.53 | 50.05 | 688,170 | +0.65(+1.32%) |
Nov 02, 2012 | 50.35 | 50.53 | 49.39 | 49.40 | 431,891 | -0.61(-1.23%) |
Nov 01, 2012 | 49.51 | 50.20 | 49.12 | 50.01 | 475,647 | +0.50(+1.01%) |
Oct 31, 2012 | 49.10 | 49.54 | 48.67 | 49.51 | 585,604 | +0.52(+1.06%) |
Oct 26, 2012 | 49.01 | 48.99 | 48.99 | 48.99 | 324,339 | +0.05(+0.09%) |
Oct 25, 2012 | 48.66 | 49.10 | 48.66 | 48.94 | 338,779 | +0.45(+0.93%) |
Oct 24, 2012 | 49.04 | 49.30 | 48.41 | 48.49 | 482,477 | -0.25(-0.52%) |
Oct 23, 2012 | 48.66 | 48.94 | 48.19 | 48.74 | 654,444 | +1.48(+3.13%) |
Oct 19, 2012 | 47.90 | 47.90 | 47.19 | 47.27 | 459,719 | -0.82(-1.70%) |
Oct 18, 2012 | 48.06 | 48.24 | 47.76 | 48.09 | 323,994 | -0.11(-0.22%) |
Oct 17, 2012 | 47.92 | 48.35 | 47.68 | 48.19 | 302,365 | +0.51(+1.08%) |
Oct 16, 2012 | 47.10 | 47.82 | 46.91 | 47.68 | 306,727 | +0.87(+1.85%) |
Oct 15, 2012 | 46.49 | 46.87 | 46.32 | 46.81 | 182,439 | +0.43(+0.93%) |
Oct 12, 2012 | 46.67 | 46.92 | 46.34 | 46.38 | 347,027 | -0.15(-0.33%) |
Oct 11, 2012 | 46.61 | 46.68 | 46.35 | 46.54 | 253,095 | +0.22(+0.48%) |
Oct 10, 2012 | 46.37 | 46.55 | 46.09 | 46.32 | 431,432 | -0.05(-0.10%) |
Oct 09, 2012 | 46.58 | 46.78 | 46.27 | 46.36 | 286,855 | -0.18(-0.40%) |
Oct 08, 2012 | 46.60 | 46.68 | 46.16 | 46.55 | 224,235 | -0.15(-0.33%) |
Oct 05, 2012 | 46.68 | 47.19 | 46.48 | 46.70 | 344,661 | +0.27(+0.58%) |
Oct 04, 2012 | 46.47 | 46.54 | 46.15 | 46.43 | 192,592 | +0.20(+0.43%) |
Oct 03, 2012 | 46.35 | 46.47 | 45.99 | 46.23 | 257,289 | -0.07(-0.15%) |
Oct 02, 2012 | 46.46 | 46.71 | 46.05 | 46.30 | 391,432 | -0.10(-0.21%) |
Oct 01, 2012 | 45.80 | 46.79 | 45.80 | 46.40 | 645,993 | +0.75(+1.64%) |
Sep 28, 2012 | 45.75 | 45.85 | 45.40 | 45.65 | 339,790 | -0.32(-0.70%) |
Sep 27, 2012 | 45.80 | 46.05 | 45.46 | 45.97 | 336,669 | +0.33(+0.72%) |
Sep 26, 2012 | 45.86 | 45.92 | 45.46 | 45.64 | 426,792 | -0.22(-0.48%) |
Sep 25, 2012 | 46.21 | 46.28 | 45.81 | 45.86 | 459,312 | -0.21(-0.47%) |
Sep 24, 2012 | 46.10 | 46.28 | 45.89 | 46.08 | 328,767 | -0.25(-0.55%) |
Sep 21, 2012 | 46.71 | 46.84 | 46.32 | 46.33 | 773,180 | -0.10(-0.21%) |
Sep 20, 2012 | 46.08 | 46.45 | 46.06 | 46.43 | 496,725 | +0.09(+0.20%) |
Sep 19, 2012 | 46.33 | 46.48 | 46.01 | 46.34 | 694,019 | +0.25(+0.53%) |
Sep 18, 2012 | 46.05 | 46.22 | 45.82 | 46.09 | 402,761 | +0.05(+0.10%) |
Sep 17, 2012 | 46.02 | 46.08 | 45.69 | 46.05 | 506,031 | +0.15(+0.32%) |
Sep 14, 2012 | 46.49 | 47.01 | 45.71 | 45.90 | 655,571 | -0.46(-1.00%) |
Sep 13, 2012 | 45.92 | 46.75 | 45.72 | 46.37 | 482,401 | +0.40(+0.86%) |
Sep 12, 2012 | 46.52 | 46.59 | 45.92 | 45.97 | 501,693 | -0.48(-1.03%) |
Sep 11, 2012 | 46.61 | 46.72 | 46.31 | 46.45 | 404,885 | -0.12(-0.26%) |
Sep 10, 2012 | 46.65 | 46.99 | 46.18 | 46.57 | 296,864 | -0.12(-0.26%) |
Sep 07, 2012 | 46.70 | 46.90 | 46.56 | 46.69 | 531,847 | +0.13(+0.28%) |
Sep 06, 2012 | 46.19 | 46.85 | 46.09 | 46.56 | 552,101 | +0.75(+1.65%) |
Sep 05, 2012 | 45.79 | 46.02 | 45.47 | 45.81 | 1,050,819 | +0.08(+0.18%) |
Sep 04, 2012 | 46.13 | 46.18 | 45.48 | 45.73 | 641,503 | -0.38(-0.83%) |
Aug 31, 2012 | 46.28 | 46.49 | 45.99 | 46.11 | 433,635 | +0.18(+0.40%) |
Aug 30, 2012 | 46.10 | 46.36 | 45.85 | 45.92 | 361,780 | -0.40(-0.86%) |
Aug 29, 2012 | 46.39 | 46.48 | 46.26 | 46.32 | 357,720 | -0.10(-0.21%) |
Aug 27, 2012 | 46.66 | 46.83 | 46.37 | 46.42 | 301,528 | -0.08(-0.18%) |
Aug 24, 2012 | 46.51 | 46.64 | 46.32 | 46.50 | 517,074 | +0.04(+0.08%) |
Aug 23, 2012 | 46.79 | 47.04 | 46.43 | 46.47 | 696,560 | -0.44(-0.94%) |
Aug 22, 2012 | 46.86 | 47.07 | 46.60 | 46.91 | 696,553 | -0.06(-0.13%) |
Aug 21, 2012 | 47.34 | 47.55 | 46.91 | 46.97 | 473,215 | -0.35(-0.74%) |
Aug 20, 2012 | 47.15 | 47.39 | 46.94 | 47.32 | 443,527 | +0.16(+0.34%) |
Aug 17, 2012 | 47.52 | 47.61 | 47.03 | 47.16 | 556,210 | -0.27(-0.58%) |
Aug 16, 2012 | 46.75 | 47.59 | 46.75 | 47.43 | 754,075 | +0.63(+1.35%) |
Aug 15, 2012 | 46.40 | 46.88 | 46.24 | 46.80 | 605,757 | +0.24(+0.52%) |
Aug 14, 2012 | 46.99 | 46.99 | 46.44 | 46.56 | 402,975 | -0.18(-0.37%) |
Aug 13, 2012 | 46.58 | 46.96 | 46.40 | 46.73 | 367,132 | -0.07(-0.15%) |
Aug 10, 2012 | 46.27 | 46.85 | 46.02 | 46.80 | 937,380 | +0.28(+0.61%) |
Aug 09, 2012 | 46.89 | 47.27 | 46.23 | 46.52 | 1,233,406 | -0.72(-1.53%) |
Aug 08, 2012 | 43.46 | 48.17 | 43.46 | 47.24 | 2,531,452 | +4.18(+9.71%) |
Aug 07, 2012 | 42.79 | 43.07 | 42.35 | 43.06 | 988,175 | +0.53(+1.24%) |
Aug 06, 2012 | 42.40 | 42.84 | 42.35 | 42.53 | 842,165 | +0.27(+0.63%) |
Aug 03, 2012 | 42.47 | 42.50 | 41.77 | 42.27 | 1,313,371 | +0.30(+0.73%) |
Aug 02, 2012 | 41.45 | 42.38 | 40.99 | 41.96 | 602,709 | -0.35(-0.83%) |
Aug 01, 2012 | 42.64 | 42.78 | 42.15 | 42.31 | 611,270 | -0.15(-0.36%) |
Jul 31, 2012 | 42.44 | 42.69 | 42.24 | 42.47 | 638,396 | -0.10(-0.23%) |
Jul 30, 2012 | 42.22 | 42.66 | 42.12 | 42.56 | 584,988 | +0.34(+0.79%) |
Jul 27, 2012 | 41.52 | 42.32 | 41.41 | 42.23 | 434,438 | +1.03(+2.50%) |
Jul 26, 2012 | 41.68 | 41.88 | 40.95 | 41.20 | 539,845 | +0.17(+0.41%) |
Jul 25, 2012 | 40.85 | 41.19 | 40.62 | 41.03 | 589,819 | +0.40(+0.99%) |
Jul 24, 2012 | 41.06 | 41.16 | 40.40 | 40.63 | 369,191 | -0.47(-1.15%) |
Jul 23, 2012 | 41.26 | 41.34 | 40.94 | 41.10 | 330,147 | -0.85(-2.03%) |
Jul 20, 2012 | 41.96 | 42.12 | 41.79 | 41.96 | 540,971 | -0.26(-0.61%) |
Jul 19, 2012 | 41.86 | 42.46 | 41.83 | 42.21 | 389,670 | +0.41(+0.98%) |
Jul 18, 2012 | 41.55 | 41.81 | 41.44 | 41.80 | 291,023 | +0.06(+0.15%) |
Jul 17, 2012 | 41.48 | 41.76 | 41.20 | 41.74 | 332,006 | +0.47(+1.14%) |
Jul 16, 2012 | 41.70 | 41.70 | 41.05 | 41.27 | 391,221 | -0.31(-0.75%) |
Jul 13, 2012 | 41.19 | 42.03 | 41.15 | 41.58 | 544,173 | +0.57(+1.39%) |
Jul 12, 2012 | 40.79 | 41.22 | 40.74 | 41.01 | 563,929 | -0.14(-0.35%) |
Jul 11, 2012 | 41.02 | 41.32 | 40.87 | 41.16 | 479,467 | +0.09(+0.22%) |
Jul 10, 2012 | 41.66 | 42.11 | 40.85 | 41.06 | 481,612 | -0.37(-0.90%) |
Jul 09, 2012 | 41.25 | 41.46 | 40.90 | 41.44 | 1,118,688 | +0.25(+0.61%) |
Jul 06, 2012 | 41.53 | 41.64 | 41.02 | 41.19 | 655,755 | -0.72(-1.71%) |
Jul 05, 2012 | 41.74 | 42.16 | 41.64 | 41.90 | 679,911 | +0.04(+0.09%) |
Jul 03, 2012 | 41.41 | 41.88 | 41.26 | 41.86 | 522,135 | +0.46(+1.12%) |
Jul 02, 2012 | 41.57 | 41.92 | 41.30 | 41.40 | 951,783 | -0.35(-0.84%) |
Jun 29, 2012 | 42.06 | 42.33 | 41.70 | 41.75 | 1,301,379 | +0.18(+0.44%) |
Jun 28, 2012 | 41.08 | 41.64 | 40.96 | 41.57 | 510,900 | +0.20(+0.48%) |
Jun 27, 2012 | 41.51 | 41.60 | 41.19 | 41.37 | 444,220 | -0.01(-0.02%) |
Jun 26, 2012 | 41.56 | 41.70 | 41.09 | 41.38 | 563,439 | -0.06(-0.15%) |
Jun 25, 2012 | 41.89 | 41.90 | 41.32 | 41.44 | 566,142 | -0.96(-2.26%) |
Jun 22, 2012 | 42.43 | 42.54 | 41.86 | 42.40 | 592,567 | +0.14(+0.32%) |
Jun 21, 2012 | 43.26 | 43.31 | 42.20 | 42.26 | 745,313 | -0.92(-2.12%) |
Jun 20, 2012 | 43.59 | 43.59 | 42.98 | 43.18 | 723,319 | -0.47(-1.08%) |
Jun 19, 2012 | 42.93 | 43.81 | 42.93 | 43.65 | 531,906 | +0.72(+1.68%) |
Jun 18, 2012 | 42.74 | 43.01 | 42.48 | 42.93 | 622,654 | +0.17(+0.39%) |
Jun 15, 2012 | 42.51 | 42.90 | 42.43 | 42.76 | 688,871 | +0.50(+1.18%) |
Jun 14, 2012 | 42.01 | 42.37 | 41.82 | 42.26 | 649,548 | +0.33(+0.79%) |
Jun 13, 2012 | 42.59 | 42.60 | 41.78 | 41.93 | 620,540 | -0.81(-1.90%) |
Jun 12, 2012 | 42.52 | 42.74 | 42.31 | 42.74 | 639,787 | +0.40(+0.95%) |
Jun 11, 2012 | 43.15 | 43.26 | 42.31 | 42.34 | 664,798 | -0.46(-1.08%) |
Jun 08, 2012 | 42.33 | 42.80 | 42.07 | 42.80 | 345,768 | +0.31(+0.73%) |
Jun 07, 2012 | 43.82 | 43.82 | 42.43 | 42.49 | 706,940 | +0.20(+0.47%) |
Jun 06, 2012 | 41.64 | 42.29 | 41.64 | 42.29 | 485,222 | +0.99(+2.40%) |
Jun 05, 2012 | 40.93 | 41.40 | 40.83 | 41.30 | 471,583 | +0.15(+0.37%) |
Jun 04, 2012 | 41.27 | 41.32 | 40.71 | 41.15 | 788,786 | -0.03(-0.07%) |
Jun 01, 2012 | 42.15 | 42.16 | 41.02 | 41.18 | 1,495,238 | -1.54(-3.60%) |
May 31, 2012 | 42.84 | 42.90 | 42.35 | 42.71 | 934,168 | -0.14(-0.34%) |
May 30, 2012 | 43.33 | 43.46 | 42.85 | 42.86 | 738,906 | -0.92(-2.09%) |
May 29, 2012 | 43.63 | 44.07 | 43.47 | 43.77 | 364,193 | +0.57(+1.32%) |
May 25, 2012 | 43.40 | 43.61 | 43.09 | 43.21 | 335,092 | -0.23(-0.54%) |
May 24, 2012 | 43.12 | 43.54 | 42.90 | 43.44 | 654,513 | +0.31(+0.72%) |
May 23, 2012 | 42.93 | 43.22 | 42.25 | 43.13 | 1,193,247 | -0.12(-0.28%) |
May 22, 2012 | 43.34 | 43.54 | 43.07 | 43.25 | 663,441 | -0.08(-0.19%) |
May 21, 2012 | 42.05 | 43.37 | 41.99 | 43.34 | 798,345 | +1.36(+3.25%) |
May 18, 2012 | 42.43 | 42.48 | 41.81 | 41.97 | 1,129,896 | -0.14(-0.32%) |
May 17, 2012 | 43.21 | 43.33 | 42.10 | 42.11 | 832,111 | -1.14(-2.64%) |
May 16, 2012 | 43.59 | 43.78 | 42.98 | 43.25 | 1,263,887 | -0.23(-0.54%) |
May 15, 2012 | 43.67 | 43.77 | 43.31 | 43.49 | 866,073 | -0.14(-0.33%) |
May 14, 2012 | 43.53 | 43.87 | 43.43 | 43.63 | 692,718 | -0.30(-0.67%) |
May 11, 2012 | 43.99 | 44.34 | 43.90 | 43.93 | 842,255 | -0.26(-0.58%) |
May 10, 2012 | 44.59 | 44.59 | 44.10 | 44.18 | 1,014,224 | -0.08(-0.17%) |
May 09, 2012 | 43.98 | 44.62 | 43.73 | 44.26 | 1,159,551 | -0.19(-0.43%) |
May 08, 2012 | 43.57 | 44.53 | 43.57 | 44.45 | 1,330,810 | -0.61(-1.36%) |
May 07, 2012 | 44.46 | 45.20 | 44.46 | 45.06 | 955,557 | +0.45(+1.02%) |
May 04, 2012 | 45.05 | 45.18 | 44.40 | 44.61 | 1,147,737 | -0.83(-1.83%) |
May 03, 2012 | 45.62 | 45.96 | 45.37 | 45.44 | 806,463 | -0.29(-0.63%) |
May 02, 2012 | 45.55 | 45.90 | 45.45 | 45.73 | 701,993 | -0.02(-0.05%) |
May 01, 2012 | 45.46 | 46.15 | 45.37 | 45.75 | 589,462 | +0.14(+0.30%) |
Apr 30, 2012 | 45.76 | 45.92 | 45.46 | 45.62 | 818,783 | -0.25(-0.55%) |
Apr 27, 2012 | 45.71 | 46.06 | 45.55 | 45.87 | 632,166 | +0.31(+0.68%) |
Apr 26, 2012 | 44.98 | 45.71 | 44.88 | 45.56 | 458,823 | +0.44(+0.97%) |
Apr 25, 2012 | 45.22 | 45.28 | 44.98 | 45.12 | 703,965 | +0.32(+0.71%) |
Apr 24, 2012 | 44.79 | 45.06 | 44.70 | 44.80 | 568,149 | +0.11(+0.24%) |
Apr 23, 2012 | 44.62 | 44.74 | 44.35 | 44.69 | 808,372 | -0.34(-0.76%) |
Apr 20, 2012 | 44.97 | 45.34 | 44.90 | 45.03 | 610,116 | +0.16(+0.35%) |
Apr 19, 2012 | 44.81 | 44.98 | 44.55 | 44.87 | 1,048,845 | +0.07(+0.15%) |
Apr 18, 2012 | 44.50 | 44.93 | 44.40 | 44.81 | 586,150 | +0.17(+0.37%) |
Apr 17, 2012 | 44.44 | 44.84 | 44.36 | 44.64 | 501,255 | +0.45(+1.03%) |
Apr 16, 2012 | 44.21 | 44.33 | 43.65 | 44.18 | 607,330 | +0.23(+0.53%) |
Apr 13, 2012 | 44.21 | 44.30 | 43.90 | 43.95 | 633,467 | -0.39(-0.89%) |
Apr 12, 2012 | 43.68 | 44.68 | 43.49 | 44.34 | 915,324 | +0.77(+1.77%) |
Apr 11, 2012 | 43.52 | 43.91 | 43.37 | 43.57 | 2,102,415 | +0.55(+1.27%) |
Apr 10, 2012 | 43.84 | 43.96 | 43.01 | 43.02 | 992,428 | -0.91(-2.07%) |
Apr 09, 2012 | 43.87 | 44.04 | 43.65 | 43.93 | 781,009 | -0.45(-1.02%) |
Apr 05, 2012 | 44.31 | 44.57 | 44.13 | 44.39 | 1,014,691 | -0.05(-0.12%) |
Apr 04, 2012 | 44.42 | 44.66 | 44.25 | 44.44 | 636,429 | -0.46(-1.03%) |
Apr 03, 2012 | 45.16 | 45.16 | 44.51 | 44.90 | 875,166 | -0.26(-0.57%) |