Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.44 | 49.79 | 48.97 | 49.58 | 744,259 | +0.06(+0.13%) |
Apr 29, 2013 | 49.39 | 49.68 | 49.15 | 49.51 | 488,651 | +0.23(+0.47%) |
Apr 26, 2013 | 49.42 | 49.66 | 49.25 | 49.28 | 371,727 | -0.38(-0.76%) |
Apr 25, 2013 | 49.50 | 50.03 | 49.07 | 49.66 | 557,847 | +0.39(+0.79%) |
Apr 24, 2013 | 49.31 | 49.62 | 48.85 | 49.27 | 572,412 | +0.06(+0.13%) |
Apr 23, 2013 | 49.46 | 49.74 | 48.84 | 49.20 | 528,665 | +0.03(+0.05%) |
Apr 22, 2013 | 48.76 | 49.34 | 48.36 | 49.18 | 597,915 | +0.42(+0.85%) |
Apr 19, 2013 | 48.39 | 49.14 | 48.08 | 48.76 | 415,370 | +0.42(+0.87%) |
Apr 18, 2013 | 49.30 | 49.30 | 47.93 | 48.34 | 683,512 | -0.79(-1.61%) |
Apr 17, 2013 | 49.14 | 49.55 | 48.79 | 49.13 | 921,009 | -0.57(-1.15%) |
Apr 16, 2013 | 48.42 | 49.71 | 48.42 | 49.71 | 1,387,384 | +1.69(+3.51%) |
Apr 15, 2013 | 48.87 | 49.29 | 47.95 | 48.02 | 697,096 | -1.10(-2.24%) |
Apr 12, 2013 | 49.12 | 49.30 | 48.78 | 49.12 | 921,937 | -0.23(-0.46%) |
Apr 11, 2013 | 49.96 | 50.07 | 49.17 | 49.35 | 1,146,685 | -0.72(-1.44%) |
Apr 10, 2013 | 50.40 | 50.69 | 48.50 | 50.07 | 3,273,871 | -2.06(-3.96%) |
Apr 09, 2013 | 51.94 | 52.38 | 51.42 | 52.13 | 610,909 | +0.22(+0.42%) |
Apr 08, 2013 | 52.02 | 52.46 | 51.22 | 51.91 | 732,213 | +0.00(+0.00%) |
Apr 05, 2013 | 51.08 | 52.01 | 50.68 | 51.91 | 419,523 | +0.15(+0.29%) |
Apr 04, 2013 | 51.11 | 51.98 | 50.93 | 51.76 | 818,553 | +0.66(+1.30%) |
Apr 03, 2013 | 52.24 | 52.55 | 50.93 | 51.10 | 728,216 | -1.09(-2.09%) |
Apr 02, 2013 | 52.63 | 53.22 | 52.10 | 52.19 | 656,689 | -0.41(-0.79%) |
Apr 01, 2013 | 54.01 | 54.01 | 52.40 | 52.60 | 573,570 | -1.16(-2.16%) |
Mar 28, 2013 | 52.91 | 53.89 | 52.83 | 53.76 | 373,875 | +0.91(+1.72%) |
Mar 27, 2013 | 53.28 | 53.30 | 52.08 | 52.85 | 931,136 | -1.05(-1.94%) |
Mar 26, 2013 | 53.40 | 54.03 | 53.23 | 53.90 | 443,238 | +0.48(+0.90%) |
Mar 25, 2013 | 54.96 | 54.96 | 52.96 | 53.42 | 683,496 | -1.60(-2.92%) |
Mar 22, 2013 | 54.69 | 55.03 | 54.35 | 55.02 | 381,625 | +0.59(+1.08%) |
Mar 21, 2013 | 54.63 | 54.69 | 54.07 | 54.43 | 303,448 | -0.34(-0.63%) |
Mar 20, 2013 | 54.38 | 54.86 | 54.33 | 54.78 | 417,417 | +0.48(+0.89%) |
Mar 19, 2013 | 54.50 | 54.88 | 53.96 | 54.29 | 334,949 | -0.23(-0.41%) |
Mar 18, 2013 | 54.12 | 55.10 | 53.98 | 54.52 | 458,360 | -0.02(-0.03%) |
Mar 15, 2013 | 54.12 | 54.64 | 54.04 | 54.54 | 558,248 | +0.36(+0.67%) |
Mar 14, 2013 | 54.43 | 54.47 | 53.97 | 54.17 | 539,425 | -0.31(-0.58%) |
Mar 13, 2013 | 54.39 | 54.67 | 54.00 | 54.49 | 277,136 | +0.14(+0.25%) |
Mar 12, 2013 | 54.35 | 54.57 | 53.89 | 54.35 | 413,035 | -0.31(-0.56%) |
Mar 11, 2013 | 54.49 | 54.78 | 54.31 | 54.66 | 207,883 | +0.13(+0.24%) |
Mar 08, 2013 | 54.36 | 54.57 | 54.06 | 54.53 | 487,554 | +0.45(+0.82%) |
Mar 07, 2013 | 54.43 | 54.80 | 54.04 | 54.08 | 391,476 | -0.40(-0.74%) |
Mar 06, 2013 | 54.56 | 54.73 | 54.30 | 54.48 | 358,080 | +0.05(+0.09%) |
Mar 05, 2013 | 54.26 | 54.93 | 54.11 | 54.43 | 491,316 | +0.48(+0.89%) |
Mar 04, 2013 | 53.42 | 54.05 | 53.25 | 53.95 | 447,408 | +0.41(+0.77%) |
Mar 01, 2013 | 53.17 | 53.68 | 52.92 | 53.54 | 585,070 | +0.06(+0.12%) |
Feb 28, 2013 | 53.85 | 53.87 | 53.25 | 53.47 | 531,152 | -0.21(-0.39%) |
Feb 27, 2013 | 52.72 | 53.89 | 52.58 | 53.68 | 323,459 | +0.91(+1.73%) |
Feb 26, 2013 | 52.96 | 53.09 | 52.15 | 52.76 | 754,320 | +0.03(+0.06%) |
Feb 25, 2013 | 53.66 | 53.75 | 52.70 | 52.73 | 584,087 | -0.69(-1.29%) |
Feb 22, 2013 | 52.65 | 54.21 | 52.65 | 53.42 | 977,631 | +1.35(+2.59%) |
Feb 21, 2013 | 53.67 | 53.67 | 51.92 | 52.08 | 722,767 | -1.62(-3.02%) |
Feb 20, 2013 | 54.19 | 54.37 | 53.68 | 53.70 | 444,459 | -0.54(-0.99%) |
Feb 19, 2013 | 53.91 | 54.25 | 53.70 | 54.24 | 338,373 | +0.33(+0.62%) |
Feb 15, 2013 | 53.25 | 54.41 | 53.19 | 53.91 | 848,906 | +0.76(+1.43%) |
Feb 14, 2013 | 52.65 | 53.55 | 52.53 | 53.15 | 678,084 | +0.45(+0.86%) |
Feb 13, 2013 | 52.24 | 52.88 | 52.24 | 52.70 | 398,359 | +0.45(+0.86%) |
Feb 12, 2013 | 51.79 | 52.29 | 51.70 | 52.24 | 353,303 | +0.46(+0.88%) |
Feb 11, 2013 | 51.46 | 51.82 | 51.37 | 51.79 | 364,721 | +0.21(+0.40%) |
Feb 08, 2013 | 50.70 | 51.72 | 50.70 | 51.58 | 530,930 | +0.79(+1.55%) |
Feb 07, 2013 | 50.46 | 50.87 | 50.36 | 50.79 | 454,428 | +0.28(+0.56%) |
Feb 06, 2013 | 50.23 | 50.62 | 50.23 | 50.51 | 224,501 | +0.54(+1.08%) |
Feb 04, 2013 | 50.01 | 50.19 | 49.85 | 49.97 | 465,991 | -0.42(-0.83%) |
Feb 01, 2013 | 50.03 | 50.54 | 49.47 | 50.39 | 533,244 | +0.80(+1.62%) |
Jan 31, 2013 | 49.46 | 49.67 | 49.29 | 49.59 | 666,184 | -0.06(-0.11%) |
Jan 30, 2013 | 49.68 | 49.81 | 49.52 | 49.64 | 501,499 | -0.08(-0.15%) |
Jan 29, 2013 | 49.31 | 49.77 | 49.14 | 49.72 | 493,550 | +0.23(+0.47%) |
Jan 28, 2013 | 49.88 | 49.98 | 49.16 | 49.49 | 625,609 | -0.39(-0.78%) |
Jan 25, 2013 | 49.67 | 49.95 | 49.30 | 49.88 | 799,226 | +0.23(+0.45%) |
Jan 24, 2013 | 47.88 | 49.69 | 47.88 | 49.65 | 1,030,293 | +1.77(+3.70%) |
Jan 23, 2013 | 48.50 | 48.55 | 47.47 | 47.88 | 742,152 | -0.60(-1.24%) |
Jan 22, 2013 | 48.29 | 48.67 | 48.17 | 48.48 | 477,666 | +0.08(+0.17%) |
Jan 18, 2013 | 47.77 | 48.41 | 47.62 | 48.40 | 475,807 | +0.54(+1.13%) |
Jan 17, 2013 | 47.36 | 47.99 | 46.91 | 47.86 | 604,936 | +0.77(+1.64%) |
Jan 16, 2013 | 46.92 | 47.38 | 46.47 | 47.09 | 1,369,955 | +0.13(+0.28%) |
Jan 15, 2013 | 46.84 | 47.27 | 46.65 | 46.95 | 858,133 | +0.01(+0.01%) |
Jan 14, 2013 | 47.51 | 47.86 | 46.85 | 46.95 | 881,521 | -0.68(-1.43%) |
Jan 11, 2013 | 46.63 | 49.66 | 45.63 | 47.63 | 2,128,146 | +1.47(+3.19%) |
Jan 10, 2013 | 45.13 | 46.47 | 44.77 | 46.16 | 3,886,455 | -2.10(-4.35%) |
Jan 09, 2013 | 48.59 | 48.97 | 48.11 | 48.26 | 788,414 | -0.14(-0.28%) |
Jan 08, 2013 | 48.57 | 48.94 | 48.13 | 48.40 | 567,191 | -0.49(-1.00%) |
Jan 07, 2013 | 49.07 | 49.31 | 48.26 | 48.88 | 911,046 | -0.18(-0.37%) |
Jan 04, 2013 | 48.94 | 49.24 | 48.82 | 49.07 | 630,683 | +0.14(+0.29%) |
Jan 03, 2013 | 48.25 | 49.11 | 47.78 | 48.92 | 520,584 | +0.66(+1.38%) |
Jan 02, 2013 | 48.45 | 48.50 | 47.96 | 48.26 | 739,141 | +1.04(+2.20%) |
Dec 31, 2012 | 46.48 | 47.36 | 46.38 | 47.22 | 320,940 | +0.74(+1.59%) |
Dec 28, 2012 | 46.48 | 47.32 | 46.39 | 46.48 | 330,351 | -0.27(-0.58%) |
Dec 27, 2012 | 46.24 | 47.14 | 46.05 | 46.75 | 623,136 | +0.65(+1.41%) |
Dec 26, 2012 | 46.45 | 46.57 | 46.03 | 46.10 | 363,212 | -0.35(-0.76%) |
Dec 24, 2012 | 46.22 | 46.73 | 45.14 | 46.45 | 124,867 | +0.11(+0.24%) |
Dec 21, 2012 | 45.75 | 46.52 | 45.63 | 46.33 | 887,843 | +0.14(+0.30%) |
Dec 20, 2012 | 46.57 | 46.59 | 45.81 | 46.20 | 332,481 | -0.29(-0.62%) |
Dec 19, 2012 | 45.79 | 47.15 | 45.60 | 46.48 | 819,121 | +0.74(+1.62%) |
Dec 18, 2012 | 45.03 | 45.84 | 44.94 | 45.74 | 436,446 | +0.86(+1.93%) |
Dec 17, 2012 | 44.42 | 44.89 | 44.40 | 44.88 | 350,072 | +0.39(+0.89%) |
Dec 14, 2012 | 44.38 | 44.81 | 44.37 | 44.49 | 845,172 | -0.03(-0.06%) |
Dec 13, 2012 | 44.47 | 44.65 | 43.96 | 44.51 | 1,025,435 | +0.36(+0.81%) |
Dec 12, 2012 | 44.37 | 44.45 | 43.78 | 44.15 | 676,663 | -0.16(-0.35%) |
Dec 11, 2012 | 44.66 | 44.80 | 43.97 | 44.31 | 420,805 | -0.05(-0.11%) |
Dec 10, 2012 | 43.94 | 44.91 | 43.62 | 44.36 | 558,233 | +0.49(+1.11%) |
Dec 07, 2012 | 44.17 | 44.34 | 43.77 | 43.87 | 839,472 | -0.19(-0.42%) |
Dec 06, 2012 | 44.10 | 44.47 | 43.73 | 44.06 | 504,114 | -0.27(-0.61%) |
Dec 05, 2012 | 44.41 | 44.69 | 44.00 | 44.33 | 485,392 | -0.01(-0.01%) |
Dec 04, 2012 | 44.69 | 44.98 | 44.21 | 44.33 | 383,056 | -1.01(-2.23%) |
Nov 30, 2012 | 45.43 | 45.64 | 45.26 | 45.35 | 681,087 | +0.03(+0.07%) |
Nov 29, 2012 | 45.45 | 45.54 | 44.79 | 45.31 | 228,595 | +0.23(+0.51%) |
Nov 28, 2012 | 44.56 | 45.26 | 44.28 | 45.08 | 451,503 | +0.38(+0.85%) |
Nov 27, 2012 | 44.17 | 45.13 | 44.15 | 44.70 | 490,869 | +0.61(+1.39%) |
Nov 26, 2012 | 44.17 | 44.50 | 43.64 | 44.09 | 340,889 | -0.33(-0.74%) |
Nov 23, 2012 | 43.90 | 44.42 | 43.80 | 44.42 | 95,056 | +0.70(+1.60%) |
Nov 21, 2012 | 44.18 | 44.28 | 43.62 | 43.72 | 225,520 | -0.26(-0.60%) |
Nov 20, 2012 | 43.73 | 44.19 | 43.27 | 43.98 | 254,746 | +0.11(+0.26%) |
Nov 19, 2012 | 43.95 | 44.40 | 43.50 | 43.87 | 352,398 | +0.27(+0.63%) |
Nov 16, 2012 | 43.75 | 43.99 | 43.32 | 43.60 | 349,884 | -0.16(-0.37%) |
Nov 15, 2012 | 43.02 | 43.88 | 42.67 | 43.76 | 601,950 | +0.64(+1.48%) |
Nov 14, 2012 | 44.09 | 44.09 | 43.04 | 43.12 | 653,827 | -0.86(-1.96%) |
Nov 13, 2012 | 44.17 | 44.49 | 43.90 | 43.98 | 317,261 | -0.18(-0.41%) |
Nov 12, 2012 | 44.26 | 44.55 | 44.09 | 44.17 | 555,719 | +0.04(+0.08%) |
Nov 09, 2012 | 43.94 | 44.61 | 43.54 | 44.13 | 403,358 | +0.06(+0.13%) |
Nov 08, 2012 | 44.62 | 44.78 | 43.82 | 44.07 | 523,089 | -0.67(-1.49%) |
Nov 07, 2012 | 44.84 | 44.95 | 44.29 | 44.74 | 496,987 | -0.51(-1.12%) |
Nov 06, 2012 | 44.85 | 45.32 | 44.77 | 45.25 | 730,105 | +0.37(+0.83%) |
Nov 05, 2012 | 44.44 | 45.05 | 44.16 | 44.87 | 643,933 | +0.20(+0.45%) |
Nov 02, 2012 | 45.93 | 45.93 | 44.66 | 44.67 | 690,238 | -1.07(-2.34%) |
Nov 01, 2012 | 45.42 | 46.04 | 43.94 | 45.74 | 1,035,670 | -0.62(-1.34%) |
Oct 31, 2012 | 43.61 | 46.95 | 43.61 | 46.36 | 914,203 | +2.42(+5.52%) |
Oct 26, 2012 | 43.88 | 43.94 | 43.94 | 43.94 | 441,213 | -0.07(-0.16%) |
Oct 25, 2012 | 43.46 | 44.01 | 42.99 | 44.01 | 425,343 | +0.84(+1.94%) |
Oct 24, 2012 | 43.50 | 43.50 | 42.81 | 43.17 | 871,947 | -0.08(-0.19%) |
Oct 23, 2012 | 43.63 | 43.86 | 43.14 | 43.25 | 703,785 | -0.75(-1.70%) |
Oct 19, 2012 | 44.43 | 44.50 | 43.78 | 43.99 | 333,537 | -0.63(-1.42%) |
Oct 18, 2012 | 44.58 | 44.84 | 44.30 | 44.63 | 671,259 | +0.19(+0.42%) |
Oct 17, 2012 | 44.68 | 45.11 | 44.32 | 44.44 | 490,302 | -0.22(-0.49%) |
Oct 16, 2012 | 44.33 | 45.12 | 44.09 | 44.66 | 666,618 | -0.43(-0.95%) |
Oct 15, 2012 | 44.93 | 45.19 | 44.47 | 45.09 | 496,717 | +0.35(+0.78%) |
Oct 12, 2012 | 45.06 | 45.50 | 44.50 | 44.74 | 641,026 | -0.69(-1.52%) |
Oct 11, 2012 | 43.89 | 45.49 | 43.89 | 45.43 | 1,380,290 | +2.12(+4.89%) |
Oct 10, 2012 | 43.29 | 43.42 | 43.12 | 43.31 | 784,943 | +0.03(+0.07%) |
Oct 09, 2012 | 43.32 | 43.38 | 42.94 | 43.28 | 594,048 | -0.07(-0.17%) |
Oct 08, 2012 | 42.99 | 43.45 | 42.96 | 43.35 | 201,815 | +0.13(+0.30%) |
Oct 05, 2012 | 43.40 | 43.66 | 43.07 | 43.22 | 262,623 | -0.01(-0.01%) |
Oct 04, 2012 | 43.01 | 43.54 | 42.85 | 43.23 | 581,907 | +0.42(+0.97%) |
Oct 03, 2012 | 42.23 | 42.86 | 42.09 | 42.81 | 500,862 | +0.73(+1.73%) |
Oct 02, 2012 | 41.94 | 42.20 | 41.77 | 42.09 | 480,126 | +0.34(+0.80%) |
Oct 01, 2012 | 42.12 | 42.29 | 40.68 | 41.75 | 2,058,837 | -0.17(-0.42%) |
Sep 28, 2012 | 41.78 | 42.04 | 41.56 | 41.92 | 734,874 | +0.03(+0.07%) |
Sep 27, 2012 | 41.73 | 42.04 | 41.10 | 41.89 | 1,247,414 | +0.12(+0.28%) |
Sep 26, 2012 | 43.74 | 43.82 | 41.70 | 41.78 | 1,928,656 | -1.98(-4.53%) |
Sep 25, 2012 | 44.67 | 44.77 | 43.72 | 43.76 | 854,411 | -0.70(-1.58%) |
Sep 24, 2012 | 44.96 | 45.00 | 44.42 | 44.46 | 370,184 | -0.70(-1.54%) |
Sep 21, 2012 | 45.46 | 45.55 | 45.11 | 45.16 | 649,501 | +0.02(+0.05%) |
Sep 20, 2012 | 44.91 | 45.17 | 44.61 | 45.13 | 416,251 | -0.27(-0.59%) |
Sep 19, 2012 | 44.89 | 45.60 | 44.79 | 45.40 | 323,110 | +0.49(+1.09%) |
Sep 18, 2012 | 45.40 | 45.51 | 44.83 | 44.91 | 262,802 | -0.48(-1.07%) |
Sep 17, 2012 | 45.88 | 46.06 | 45.39 | 45.39 | 370,054 | -0.52(-1.14%) |
Sep 14, 2012 | 44.73 | 46.07 | 44.73 | 45.91 | 533,322 | +1.45(+3.26%) |
Sep 13, 2012 | 44.23 | 44.76 | 43.49 | 44.47 | 619,658 | -0.15(-0.33%) |
Sep 12, 2012 | 44.86 | 45.01 | 44.29 | 44.62 | 226,710 | -0.11(-0.25%) |
Sep 11, 2012 | 45.25 | 45.54 | 44.61 | 44.73 | 527,877 | -0.44(-0.96%) |
Sep 10, 2012 | 44.92 | 45.36 | 44.81 | 45.16 | 697,600 | +0.39(+0.86%) |
Sep 07, 2012 | 44.06 | 44.80 | 43.98 | 44.78 | 347,446 | +0.72(+1.64%) |
Sep 06, 2012 | 43.37 | 44.34 | 43.30 | 44.06 | 396,450 | +0.99(+2.29%) |
Sep 05, 2012 | 43.67 | 43.75 | 42.99 | 43.07 | 579,698 | -0.54(-1.24%) |
Sep 04, 2012 | 42.94 | 43.74 | 42.14 | 43.61 | 728,781 | +0.54(+1.26%) |
Aug 31, 2012 | 42.79 | 43.17 | 42.37 | 43.07 | 436,424 | +0.50(+1.17%) |
Aug 30, 2012 | 42.46 | 42.73 | 42.30 | 42.57 | 500,154 | -0.27(-0.62%) |
Aug 29, 2012 | 43.20 | 43.21 | 42.47 | 42.84 | 478,410 | -0.39(-0.91%) |
Aug 27, 2012 | 43.91 | 44.07 | 43.16 | 43.23 | 634,728 | -0.70(-1.60%) |
Aug 24, 2012 | 43.62 | 44.08 | 43.49 | 43.93 | 466,115 | +0.33(+0.76%) |
Aug 23, 2012 | 43.57 | 43.75 | 43.31 | 43.60 | 765,928 | +0.06(+0.13%) |
Aug 22, 2012 | 43.80 | 44.10 | 43.50 | 43.55 | 548,009 | -0.23(-0.53%) |
Aug 21, 2012 | 43.61 | 43.91 | 43.49 | 43.78 | 524,122 | +0.17(+0.38%) |
Aug 20, 2012 | 44.14 | 44.17 | 43.29 | 43.61 | 439,776 | -0.41(-0.93%) |
Aug 17, 2012 | 43.35 | 44.08 | 43.29 | 44.02 | 367,410 | +0.74(+1.71%) |
Aug 16, 2012 | 42.74 | 43.50 | 42.50 | 43.28 | 367,711 | +0.48(+1.12%) |
Aug 15, 2012 | 42.92 | 43.03 | 42.64 | 42.80 | 669,342 | -0.16(-0.38%) |
Aug 14, 2012 | 43.38 | 43.43 | 42.76 | 42.96 | 415,265 | -0.12(-0.29%) |
Aug 13, 2012 | 42.37 | 43.09 | 42.28 | 43.09 | 616,976 | +0.74(+1.75%) |
Aug 10, 2012 | 42.62 | 42.81 | 42.23 | 42.35 | 600,980 | -0.67(-1.56%) |
Aug 09, 2012 | 43.73 | 43.73 | 42.96 | 43.02 | 378,774 | -0.65(-1.48%) |
Aug 08, 2012 | 43.68 | 43.79 | 43.16 | 43.66 | 459,349 | -0.13(-0.30%) |
Aug 07, 2012 | 43.24 | 44.08 | 43.20 | 43.79 | 847,010 | +0.75(+1.73%) |
Aug 06, 2012 | 42.93 | 43.52 | 42.69 | 43.05 | 971,455 | +0.27(+0.62%) |
Aug 03, 2012 | 42.48 | 43.10 | 42.12 | 42.78 | 493,502 | +1.01(+2.43%) |
Aug 02, 2012 | 42.48 | 42.72 | 41.43 | 41.77 | 585,024 | -0.96(-2.24%) |
Aug 01, 2012 | 42.82 | 43.19 | 42.50 | 42.73 | 1,054,785 | +0.01(+0.03%) |
Jul 31, 2012 | 43.20 | 43.34 | 42.59 | 42.71 | 575,511 | -0.68(-1.58%) |
Jul 30, 2012 | 43.46 | 43.76 | 43.32 | 43.40 | 1,213,392 | -0.10(-0.23%) |
Jul 27, 2012 | 42.74 | 43.68 | 42.60 | 43.50 | 433,388 | +0.99(+2.34%) |
Jul 26, 2012 | 42.09 | 42.61 | 41.89 | 42.50 | 680,233 | +1.01(+2.44%) |
Jul 25, 2012 | 42.19 | 42.37 | 41.03 | 41.49 | 1,133,561 | -0.64(-1.52%) |
Jul 24, 2012 | 42.88 | 43.06 | 41.71 | 42.13 | 1,646,936 | -0.79(-1.84%) |
Jul 23, 2012 | 41.58 | 43.20 | 41.00 | 42.92 | 1,485,970 | +0.78(+1.86%) |
Jul 20, 2012 | 41.82 | 42.25 | 41.57 | 42.14 | 881,403 | -0.10(-0.24%) |
Jul 19, 2012 | 41.95 | 42.58 | 41.81 | 42.23 | 1,054,714 | +0.35(+0.83%) |
Jul 18, 2012 | 40.29 | 42.28 | 40.21 | 41.89 | 1,466,515 | +1.49(+3.68%) |
Jul 17, 2012 | 39.62 | 40.41 | 39.46 | 40.40 | 630,507 | +0.90(+2.28%) |
Jul 16, 2012 | 40.00 | 40.00 | 39.10 | 39.50 | 571,329 | -0.76(-1.88%) |
Jul 13, 2012 | 39.77 | 40.45 | 39.77 | 40.26 | 839,565 | +0.62(+1.57%) |
Jul 12, 2012 | 38.31 | 40.13 | 38.31 | 39.64 | 1,485,217 | +1.13(+2.94%) |
Jul 11, 2012 | 38.48 | 38.81 | 38.15 | 38.51 | 727,313 | +0.04(+0.10%) |
Jul 10, 2012 | 39.28 | 39.60 | 38.20 | 38.47 | 1,463,062 | -0.57(-1.45%) |
Jul 09, 2012 | 38.85 | 39.38 | 38.56 | 39.03 | 733,315 | -0.44(-1.12%) |
Jul 06, 2012 | 40.25 | 40.25 | 39.25 | 39.48 | 976,443 | -0.90(-2.23%) |
Jul 05, 2012 | 40.30 | 40.56 | 40.15 | 40.38 | 1,121,220 | -0.13(-0.32%) |
Jul 03, 2012 | 40.09 | 40.57 | 40.01 | 40.51 | 529,437 | +0.43(+1.07%) |
Jul 02, 2012 | 40.54 | 40.93 | 39.81 | 40.08 | 1,232,369 | -0.50(-1.24%) |
Jun 29, 2012 | 41.10 | 41.10 | 40.02 | 40.58 | 1,457,020 | +0.30(+0.74%) |
Jun 28, 2012 | 39.21 | 41.01 | 38.69 | 40.28 | 3,054,915 | +1.64(+4.25%) |
Jun 27, 2012 | 39.65 | 39.73 | 38.41 | 38.64 | 2,025,776 | -1.11(-2.80%) |
Jun 26, 2012 | 39.95 | 40.64 | 39.44 | 39.76 | 1,194,629 | -0.17(-0.43%) |
Jun 25, 2012 | 39.79 | 40.39 | 39.57 | 39.93 | 1,599,372 | -0.29(-0.72%) |
Jun 22, 2012 | 40.49 | 40.53 | 40.03 | 40.22 | 1,801,483 | -0.26(-0.64%) |
Jun 21, 2012 | 42.36 | 42.49 | 40.41 | 40.48 | 804,720 | -1.93(-4.55%) |
Jun 20, 2012 | 42.57 | 42.69 | 42.26 | 42.41 | 725,659 | -0.18(-0.42%) |
Jun 19, 2012 | 42.32 | 42.91 | 42.32 | 42.59 | 1,574,540 | +0.30(+0.72%) |
Jun 18, 2012 | 40.93 | 42.30 | 40.45 | 42.29 | 1,094,764 | +1.45(+3.56%) |
Jun 15, 2012 | 39.82 | 40.96 | 39.77 | 40.83 | 860,659 | +1.15(+2.89%) |
Jun 14, 2012 | 40.27 | 40.62 | 39.34 | 39.69 | 766,609 | -0.48(-1.20%) |
Jun 13, 2012 | 40.93 | 41.06 | 40.11 | 40.17 | 595,546 | -0.82(-2.01%) |
Jun 12, 2012 | 40.82 | 41.19 | 40.46 | 41.00 | 883,898 | +0.26(+0.64%) |
Jun 11, 2012 | 42.53 | 42.55 | 40.67 | 40.74 | 768,061 | -1.56(-3.69%) |
Jun 08, 2012 | 42.25 | 42.83 | 41.99 | 42.30 | 1,132,820 | -0.07(-0.18%) |
Jun 07, 2012 | 42.48 | 42.70 | 41.89 | 42.37 | 451,554 | +0.39(+0.93%) |
Jun 06, 2012 | 41.64 | 42.23 | 41.39 | 41.98 | 859,658 | +0.69(+1.68%) |
Jun 05, 2012 | 43.14 | 43.17 | 40.32 | 41.29 | 2,866,006 | -2.14(-4.92%) |
Jun 04, 2012 | 42.95 | 43.48 | 42.56 | 43.42 | 733,073 | +0.59(+1.37%) |
Jun 01, 2012 | 43.47 | 43.72 | 42.70 | 42.83 | 596,554 | -1.56(-3.51%) |
May 31, 2012 | 44.82 | 45.04 | 43.86 | 44.39 | 1,014,481 | -0.67(-1.50%) |
May 30, 2012 | 45.61 | 45.61 | 44.91 | 45.07 | 579,737 | -0.82(-1.78%) |
May 29, 2012 | 45.37 | 46.06 | 45.18 | 45.89 | 547,308 | +0.89(+1.97%) |
May 25, 2012 | 44.83 | 45.17 | 44.42 | 45.00 | 728,149 | +0.27(+0.60%) |
May 24, 2012 | 44.82 | 44.91 | 43.71 | 44.74 | 390,563 | -0.06(-0.14%) |
May 23, 2012 | 43.61 | 44.85 | 43.30 | 44.80 | 1,040,969 | +0.99(+2.26%) |
May 22, 2012 | 42.83 | 44.07 | 42.58 | 43.81 | 1,227,565 | +1.05(+2.46%) |
May 21, 2012 | 42.29 | 42.80 | 41.97 | 42.75 | 1,085,874 | +0.46(+1.10%) |
May 18, 2012 | 42.93 | 43.09 | 42.14 | 42.29 | 541,400 | -0.46(-1.09%) |
May 17, 2012 | 44.38 | 44.38 | 42.69 | 42.75 | 941,976 | -1.49(-3.36%) |
May 16, 2012 | 44.09 | 44.62 | 44.05 | 44.24 | 898,950 | +0.09(+0.20%) |
May 15, 2012 | 43.80 | 44.33 | 43.68 | 44.15 | 1,847,531 | +0.18(+0.41%) |
May 14, 2012 | 44.11 | 44.20 | 43.71 | 43.97 | 1,164,530 | -0.41(-0.93%) |
May 11, 2012 | 45.03 | 45.24 | 44.25 | 44.39 | 1,151,104 | -0.86(-1.90%) |
May 10, 2012 | 45.40 | 45.66 | 45.19 | 45.25 | 943,607 | +0.12(+0.27%) |
May 09, 2012 | 44.71 | 45.37 | 44.37 | 45.13 | 1,341,436 | +0.24(+0.54%) |
May 08, 2012 | 44.69 | 45.01 | 44.17 | 44.88 | 662,517 | -0.15(-0.33%) |
May 07, 2012 | 45.42 | 45.78 | 44.89 | 45.03 | 544,214 | -0.22(-0.48%) |
May 04, 2012 | 45.52 | 45.75 | 44.80 | 45.25 | 642,032 | -0.49(-1.07%) |
May 03, 2012 | 46.36 | 46.44 | 45.58 | 45.74 | 1,186,734 | -0.57(-1.23%) |
May 02, 2012 | 45.22 | 46.44 | 45.16 | 46.31 | 716,642 | +0.81(+1.78%) |