Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.06 | 46.55 | 45.60 | 46.53 | 534,176 | +0.59(+1.29%) |
Apr 29, 2013 | 46.05 | 46.31 | 45.48 | 45.94 | 417,270 | +0.04(+0.09%) |
Apr 26, 2013 | 45.57 | 46.07 | 45.57 | 45.90 | 429,107 | -0.17(-0.37%) |
Apr 25, 2013 | 46.25 | 46.43 | 45.40 | 46.07 | 0 | -0.62(-1.33%) |
Apr 24, 2013 | 46.57 | 47.00 | 46.27 | 46.69 | 0 | +0.25(+0.53%) |
Apr 23, 2013 | 47.06 | 47.51 | 46.32 | 46.44 | 461,328 | -0.20(-0.44%) |
Apr 22, 2013 | 45.17 | 47.08 | 45.09 | 46.65 | 740,010 | +0.27(+0.59%) |
Apr 19, 2013 | 46.06 | 46.65 | 45.52 | 46.37 | 326,422 | +0.53(+1.15%) |
Apr 18, 2013 | 46.26 | 46.73 | 45.66 | 45.85 | 256,755 | -0.27(-0.59%) |
Apr 17, 2013 | 46.50 | 46.59 | 45.67 | 46.12 | 302,752 | -0.69(-1.47%) |
Apr 16, 2013 | 46.52 | 46.90 | 46.05 | 46.81 | 265,738 | +0.69(+1.50%) |
Apr 15, 2013 | 48.10 | 48.10 | 46.02 | 46.12 | 429,634 | -2.11(-4.38%) |
Apr 12, 2013 | 47.78 | 48.31 | 47.47 | 48.23 | 333,910 | +0.12(+0.25%) |
Apr 11, 2013 | 48.03 | 48.93 | 47.86 | 48.11 | 452,041 | +0.20(+0.41%) |
Apr 10, 2013 | 47.04 | 48.26 | 46.83 | 47.92 | 389,819 | +1.18(+2.53%) |
Apr 09, 2013 | 47.30 | 47.37 | 46.66 | 46.73 | 142,850 | -0.42(-0.89%) |
Apr 08, 2013 | 47.52 | 47.64 | 46.54 | 47.15 | 248,050 | -0.16(-0.34%) |
Apr 05, 2013 | 45.75 | 47.67 | 45.14 | 47.31 | 594,371 | +1.06(+2.28%) |
Apr 04, 2013 | 46.15 | 46.31 | 45.66 | 46.25 | 417,707 | +0.03(+0.06%) |
Apr 03, 2013 | 46.93 | 47.32 | 46.03 | 46.23 | 383,077 | -0.66(-1.40%) |
Apr 02, 2013 | 47.52 | 47.68 | 46.74 | 46.89 | 377,272 | -0.56(-1.18%) |
Apr 01, 2013 | 48.66 | 48.78 | 47.18 | 47.45 | 227,041 | -1.18(-2.42%) |
Mar 28, 2013 | 48.09 | 48.96 | 48.09 | 48.62 | 396,638 | +0.33(+0.69%) |
Mar 27, 2013 | 47.66 | 48.37 | 47.15 | 48.29 | 373,484 | +0.47(+0.98%) |
Mar 26, 2013 | 48.21 | 48.59 | 47.35 | 47.82 | 282,511 | -0.19(-0.39%) |
Mar 25, 2013 | 48.36 | 48.74 | 47.53 | 48.01 | 256,241 | -0.25(-0.51%) |
Mar 22, 2013 | 47.19 | 48.34 | 47.19 | 48.26 | 286,073 | +1.07(+2.27%) |
Mar 21, 2013 | 48.07 | 48.43 | 46.84 | 47.18 | 272,166 | -1.00(-2.07%) |
Mar 20, 2013 | 47.62 | 48.36 | 47.62 | 48.18 | 272,928 | +0.52(+1.09%) |
Mar 19, 2013 | 47.94 | 47.94 | 46.83 | 47.66 | 580,674 | -0.32(-0.66%) |
Mar 18, 2013 | 48.08 | 48.24 | 47.72 | 47.98 | 429,792 | -0.33(-0.69%) |
Mar 15, 2013 | 48.49 | 48.67 | 48.03 | 48.31 | 361,641 | -0.12(-0.25%) |
Mar 14, 2013 | 48.55 | 48.59 | 48.21 | 48.43 | 263,480 | -0.01(-0.02%) |
Mar 13, 2013 | 47.67 | 48.54 | 47.52 | 48.44 | 482,143 | +0.88(+1.84%) |
Mar 12, 2013 | 47.53 | 47.88 | 47.28 | 47.56 | 286,663 | -0.14(-0.30%) |
Mar 11, 2013 | 48.18 | 48.18 | 47.54 | 47.70 | 494,720 | -0.52(-1.08%) |
Mar 08, 2013 | 48.15 | 48.38 | 47.63 | 48.22 | 326,853 | +0.20(+0.41%) |
Mar 07, 2013 | 47.76 | 48.14 | 47.53 | 48.03 | 288,457 | +0.22(+0.46%) |
Mar 06, 2013 | 48.44 | 48.90 | 47.44 | 47.80 | 473,330 | -0.43(-0.90%) |
Mar 05, 2013 | 47.69 | 48.69 | 47.54 | 48.24 | 386,013 | +0.65(+1.36%) |
Mar 04, 2013 | 47.63 | 47.92 | 47.01 | 47.59 | 266,021 | -0.09(-0.20%) |
Mar 01, 2013 | 47.57 | 47.89 | 47.04 | 47.69 | 634,677 | -0.26(-0.53%) |
Feb 28, 2013 | 46.98 | 48.58 | 46.76 | 47.94 | 1,278,254 | +1.69(+3.66%) |
Feb 27, 2013 | 45.60 | 46.48 | 45.60 | 46.25 | 929,029 | +0.43(+0.93%) |
Feb 26, 2013 | 45.91 | 46.07 | 45.43 | 45.82 | 529,976 | +0.17(+0.37%) |
Feb 25, 2013 | 47.21 | 47.39 | 45.62 | 45.65 | 515,694 | -1.43(-3.04%) |
Feb 22, 2013 | 46.68 | 47.45 | 46.52 | 47.08 | 437,475 | +0.69(+1.49%) |
Feb 21, 2013 | 46.68 | 46.99 | 46.14 | 46.39 | 296,873 | -0.32(-0.69%) |
Feb 20, 2013 | 47.66 | 47.81 | 46.61 | 46.71 | 293,758 | -1.06(-2.21%) |
Feb 19, 2013 | 47.13 | 47.81 | 47.07 | 47.77 | 382,822 | +0.78(+1.67%) |
Feb 15, 2013 | 47.11 | 47.66 | 46.99 | 46.99 | 403,516 | -0.33(-0.70%) |
Feb 14, 2013 | 46.61 | 47.38 | 46.35 | 47.32 | 391,947 | +0.71(+1.52%) |
Feb 13, 2013 | 47.52 | 47.52 | 46.28 | 46.61 | 1,273,575 | -0.73(-1.55%) |
Feb 12, 2013 | 48.35 | 48.65 | 47.05 | 47.34 | 920,181 | -1.09(-2.25%) |
Feb 11, 2013 | 48.50 | 48.81 | 47.88 | 48.44 | 217,203 | +0.02(+0.04%) |
Feb 08, 2013 | 48.49 | 48.64 | 48.17 | 48.42 | 195,847 | +0.08(+0.16%) |
Feb 07, 2013 | 48.58 | 48.71 | 47.95 | 48.34 | 353,955 | -0.13(-0.26%) |
Feb 06, 2013 | 48.34 | 48.61 | 47.68 | 48.47 | 545,817 | +0.04(+0.09%) |
Feb 04, 2013 | 48.32 | 48.87 | 48.25 | 48.43 | 628,396 | +0.07(+0.14%) |
Feb 01, 2013 | 48.12 | 48.61 | 47.97 | 48.36 | 699,345 | -0.22(-0.46%) |
Jan 31, 2013 | 49.69 | 49.69 | 47.69 | 48.58 | 1,821,978 | -1.12(-2.26%) |
Jan 30, 2013 | 50.53 | 50.56 | 48.99 | 49.70 | 702,542 | -0.72(-1.44%) |
Jan 29, 2013 | 50.64 | 50.88 | 50.16 | 50.43 | 394,510 | -0.45(-0.89%) |
Jan 28, 2013 | 50.73 | 51.08 | 50.53 | 50.88 | 543,198 | +0.36(+0.71%) |
Jan 25, 2013 | 50.68 | 50.68 | 49.81 | 50.52 | 406,554 | +0.02(+0.03%) |
Jan 24, 2013 | 48.90 | 50.82 | 48.90 | 50.50 | 494,583 | +1.51(+3.08%) |
Jan 23, 2013 | 49.34 | 49.67 | 48.82 | 49.00 | 466,641 | -0.45(-0.91%) |
Jan 22, 2013 | 49.35 | 50.14 | 49.22 | 49.45 | 785,588 | +0.20(+0.40%) |
Jan 18, 2013 | 48.41 | 49.47 | 48.18 | 49.25 | 524,720 | +0.80(+1.64%) |
Jan 17, 2013 | 48.32 | 48.61 | 48.17 | 48.46 | 306,631 | +0.18(+0.38%) |
Jan 16, 2013 | 48.10 | 48.46 | 47.82 | 48.27 | 471,750 | +0.20(+0.41%) |
Jan 15, 2013 | 47.23 | 48.09 | 47.23 | 48.08 | 304,268 | +0.51(+1.07%) |
Jan 14, 2013 | 46.76 | 47.66 | 46.66 | 47.57 | 373,566 | +0.47(+0.99%) |
Jan 11, 2013 | 47.11 | 47.23 | 46.89 | 47.10 | 278,406 | -0.16(-0.34%) |
Jan 10, 2013 | 46.95 | 47.34 | 46.60 | 47.26 | 570,131 | +0.77(+1.65%) |
Jan 09, 2013 | 46.02 | 46.55 | 46.02 | 46.49 | 310,149 | +0.39(+0.85%) |
Jan 08, 2013 | 46.96 | 46.98 | 45.93 | 46.10 | 632,281 | +0.11(+0.24%) |
Jan 07, 2013 | 45.55 | 46.05 | 45.11 | 45.99 | 326,460 | +0.36(+0.78%) |
Jan 04, 2013 | 45.56 | 45.89 | 45.40 | 45.63 | 355,189 | +0.07(+0.14%) |
Jan 03, 2013 | 45.47 | 45.91 | 44.91 | 45.57 | 407,870 | +0.03(+0.06%) |
Jan 02, 2013 | 45.87 | 45.90 | 45.02 | 45.54 | 359,945 | +0.94(+2.10%) |
Dec 31, 2012 | 44.04 | 45.03 | 43.82 | 44.60 | 471,499 | +0.64(+1.45%) |
Dec 28, 2012 | 43.84 | 44.76 | 43.42 | 43.96 | 334,456 | -0.10(-0.23%) |
Dec 27, 2012 | 44.11 | 44.33 | 43.83 | 44.07 | 392,674 | -0.11(-0.25%) |
Dec 26, 2012 | 43.96 | 44.35 | 43.75 | 44.18 | 452,998 | +0.38(+0.88%) |
Dec 24, 2012 | 43.86 | 44.04 | 43.55 | 43.79 | 177,502 | -0.17(-0.39%) |
Dec 21, 2012 | 43.13 | 44.13 | 42.81 | 43.96 | 753,873 | +0.26(+0.58%) |
Dec 20, 2012 | 42.92 | 43.76 | 42.64 | 43.71 | 484,151 | +0.88(+2.05%) |
Dec 19, 2012 | 42.60 | 42.95 | 42.23 | 42.83 | 451,505 | +0.32(+0.76%) |
Dec 18, 2012 | 41.95 | 42.54 | 41.95 | 42.51 | 264,187 | +0.38(+0.91%) |
Dec 17, 2012 | 41.97 | 42.35 | 41.82 | 42.12 | 363,607 | +0.19(+0.45%) |
Dec 14, 2012 | 41.31 | 42.18 | 41.26 | 41.94 | 486,727 | +0.56(+1.36%) |
Dec 13, 2012 | 41.28 | 41.70 | 41.04 | 41.37 | 590,419 | +0.40(+0.98%) |
Dec 12, 2012 | 41.40 | 41.82 | 40.92 | 40.97 | 253,917 | -0.45(-1.08%) |
Dec 11, 2012 | 41.83 | 41.90 | 41.34 | 41.42 | 367,554 | -0.12(-0.28%) |
Dec 10, 2012 | 41.39 | 41.65 | 41.08 | 41.54 | 744,377 | +0.24(+0.57%) |
Dec 07, 2012 | 41.51 | 41.51 | 40.97 | 41.30 | 359,774 | +0.04(+0.10%) |
Dec 06, 2012 | 41.64 | 42.06 | 40.64 | 41.26 | 818,863 | -0.35(-0.83%) |
Dec 05, 2012 | 41.72 | 41.84 | 41.35 | 41.61 | 667,542 | +0.09(+0.22%) |
Dec 04, 2012 | 41.88 | 42.16 | 41.30 | 41.51 | 494,462 | -1.11(-2.61%) |
Nov 30, 2012 | 42.96 | 42.97 | 42.53 | 42.63 | 443,701 | -0.19(-0.45%) |
Nov 29, 2012 | 42.57 | 42.86 | 42.29 | 42.82 | 407,798 | +0.29(+0.67%) |
Nov 28, 2012 | 42.38 | 42.59 | 41.66 | 42.53 | 600,161 | +0.12(+0.28%) |
Nov 27, 2012 | 42.61 | 42.92 | 42.15 | 42.42 | 373,271 | -0.19(-0.46%) |
Nov 26, 2012 | 42.41 | 43.08 | 42.29 | 42.61 | 346,730 | +0.03(+0.08%) |
Nov 23, 2012 | 42.48 | 42.72 | 42.10 | 42.58 | 91,159 | +0.21(+0.50%) |
Nov 21, 2012 | 41.89 | 42.47 | 41.38 | 42.37 | 273,574 | +0.49(+1.17%) |
Nov 20, 2012 | 42.39 | 42.39 | 41.62 | 41.88 | 251,528 | -0.18(-0.42%) |
Nov 19, 2012 | 41.93 | 42.20 | 41.68 | 42.05 | 179,427 | +0.40(+0.95%) |
Nov 16, 2012 | 41.96 | 42.52 | 40.99 | 41.66 | 333,736 | -0.40(-0.96%) |
Nov 15, 2012 | 42.00 | 42.15 | 41.43 | 42.06 | 775,258 | +0.13(+0.32%) |
Nov 14, 2012 | 42.40 | 42.42 | 41.59 | 41.93 | 811,569 | -0.39(-0.92%) |
Nov 13, 2012 | 42.34 | 42.91 | 42.10 | 42.31 | 169,670 | -0.09(-0.22%) |
Nov 12, 2012 | 42.14 | 42.60 | 41.98 | 42.41 | 250,578 | +0.35(+0.84%) |
Nov 09, 2012 | 42.37 | 42.85 | 41.95 | 42.05 | 322,063 | -0.40(-0.95%) |
Nov 08, 2012 | 43.56 | 43.58 | 42.39 | 42.46 | 340,870 | -0.99(-2.29%) |
Nov 07, 2012 | 43.28 | 43.63 | 42.61 | 43.45 | 473,582 | -0.29(-0.65%) |
Nov 06, 2012 | 42.62 | 43.92 | 42.54 | 43.74 | 617,356 | +1.20(+2.83%) |
Nov 05, 2012 | 42.69 | 42.81 | 42.37 | 42.54 | 382,054 | -0.10(-0.24%) |
Nov 02, 2012 | 43.36 | 43.43 | 42.64 | 42.64 | 493,840 | -0.67(-1.54%) |
Nov 01, 2012 | 42.63 | 43.30 | 42.22 | 43.30 | 578,756 | +0.70(+1.64%) |
Oct 31, 2012 | 40.83 | 43.63 | 40.32 | 42.60 | 884,389 | +2.08(+5.13%) |
Oct 26, 2012 | 40.29 | 40.52 | 40.52 | 40.52 | 536,022 | +0.12(+0.29%) |
Oct 25, 2012 | 39.47 | 40.43 | 39.26 | 40.40 | 455,343 | +0.51(+1.27%) |
Oct 24, 2012 | 40.73 | 40.77 | 39.54 | 39.90 | 417,007 | -0.71(-1.74%) |
Oct 23, 2012 | 39.66 | 40.65 | 39.09 | 40.61 | 451,890 | -0.24(-0.60%) |
Oct 19, 2012 | 41.55 | 41.75 | 40.60 | 40.85 | 403,663 | -0.92(-2.20%) |
Oct 18, 2012 | 41.51 | 42.04 | 41.36 | 41.77 | 391,745 | +0.28(+0.67%) |
Oct 17, 2012 | 40.84 | 41.55 | 40.40 | 41.49 | 309,444 | +0.75(+1.84%) |
Oct 16, 2012 | 40.75 | 40.97 | 40.38 | 40.74 | 362,576 | +0.03(+0.06%) |
Oct 15, 2012 | 39.41 | 40.88 | 39.40 | 40.72 | 433,412 | +0.19(+0.48%) |
Oct 12, 2012 | 41.13 | 41.88 | 40.47 | 40.52 | 441,887 | -0.31(-0.76%) |
Oct 11, 2012 | 41.23 | 41.44 | 40.67 | 40.83 | 331,604 | -0.27(-0.65%) |
Oct 10, 2012 | 40.72 | 41.37 | 40.65 | 41.10 | 423,569 | +0.48(+1.19%) |
Oct 09, 2012 | 41.25 | 41.32 | 40.60 | 40.62 | 218,010 | -0.72(-1.75%) |
Oct 08, 2012 | 41.09 | 41.48 | 40.78 | 41.34 | 332,163 | +0.12(+0.29%) |
Oct 05, 2012 | 40.78 | 41.49 | 40.78 | 41.22 | 268,429 | +0.49(+1.20%) |
Oct 04, 2012 | 40.45 | 40.74 | 39.95 | 40.73 | 242,598 | +0.51(+1.28%) |
Oct 03, 2012 | 40.24 | 40.78 | 39.82 | 40.22 | 349,221 | +0.28(+0.70%) |
Oct 02, 2012 | 39.84 | 39.96 | 39.18 | 39.94 | 326,319 | +0.41(+1.04%) |
Oct 01, 2012 | 39.81 | 40.08 | 39.02 | 39.53 | 619,521 | -0.28(-0.70%) |
Sep 28, 2012 | 40.40 | 40.41 | 39.73 | 39.81 | 292,080 | -0.61(-1.50%) |
Sep 27, 2012 | 40.35 | 40.64 | 40.00 | 40.41 | 240,751 | +0.10(+0.25%) |
Sep 26, 2012 | 40.12 | 40.33 | 39.74 | 40.31 | 314,850 | +0.23(+0.57%) |
Sep 25, 2012 | 40.43 | 40.79 | 39.95 | 40.08 | 383,375 | -0.32(-0.79%) |
Sep 24, 2012 | 39.75 | 40.46 | 39.29 | 40.40 | 335,537 | +0.64(+1.61%) |
Sep 21, 2012 | 40.47 | 40.62 | 39.68 | 39.76 | 479,192 | -0.43(-1.07%) |
Sep 20, 2012 | 40.62 | 40.62 | 40.15 | 40.19 | 263,025 | -0.71(-1.73%) |
Sep 19, 2012 | 40.24 | 41.22 | 40.12 | 40.90 | 352,632 | +0.67(+1.67%) |
Sep 18, 2012 | 40.66 | 40.78 | 40.14 | 40.23 | 368,158 | -0.56(-1.36%) |
Sep 17, 2012 | 41.37 | 41.45 | 40.76 | 40.78 | 361,789 | -0.80(-1.92%) |
Sep 14, 2012 | 41.42 | 42.02 | 40.96 | 41.58 | 292,786 | -0.08(-0.20%) |
Sep 13, 2012 | 41.66 | 41.90 | 41.12 | 41.67 | 213,047 | -0.11(-0.26%) |
Sep 12, 2012 | 41.00 | 41.81 | 41.00 | 41.78 | 421,090 | +0.79(+1.93%) |
Sep 11, 2012 | 40.85 | 41.24 | 40.78 | 40.99 | 414,637 | +0.08(+0.19%) |
Sep 10, 2012 | 40.68 | 41.05 | 39.59 | 40.91 | 214,994 | +0.10(+0.25%) |
Sep 07, 2012 | 40.69 | 40.93 | 38.73 | 40.81 | 328,686 | +0.11(+0.27%) |
Sep 06, 2012 | 40.40 | 40.95 | 40.11 | 40.70 | 339,009 | +0.40(+1.00%) |
Sep 05, 2012 | 39.84 | 40.55 | 39.75 | 40.30 | 648,902 | +0.43(+1.08%) |
Sep 04, 2012 | 39.71 | 40.39 | 39.34 | 39.87 | 867,697 | +0.07(+0.17%) |
Aug 31, 2012 | 40.25 | 41.11 | 39.40 | 39.80 | 1,098,026 | -0.35(-0.88%) |
Aug 30, 2012 | 41.63 | 42.07 | 39.76 | 40.15 | 1,976,694 | -1.80(-4.29%) |
Aug 29, 2012 | 41.80 | 42.53 | 41.45 | 41.95 | 385,680 | +0.81(+1.96%) |
Aug 27, 2012 | 41.75 | 41.75 | 41.10 | 41.15 | 214,353 | -0.37(-0.89%) |
Aug 24, 2012 | 41.51 | 42.07 | 41.35 | 41.52 | 201,668 | -0.21(-0.50%) |
Aug 23, 2012 | 41.63 | 41.79 | 40.94 | 41.73 | 241,143 | +0.02(+0.04%) |
Aug 22, 2012 | 42.18 | 42.18 | 41.67 | 41.71 | 202,132 | -0.50(-1.18%) |
Aug 21, 2012 | 42.63 | 42.87 | 42.00 | 42.21 | 297,957 | -0.38(-0.89%) |
Aug 20, 2012 | 42.65 | 42.93 | 42.35 | 42.59 | 323,363 | -0.14(-0.34%) |
Aug 17, 2012 | 42.37 | 42.96 | 42.15 | 42.73 | 529,098 | +0.61(+1.46%) |
Aug 16, 2012 | 41.76 | 42.12 | 41.61 | 42.11 | 331,059 | +0.38(+0.91%) |
Aug 15, 2012 | 41.25 | 41.83 | 41.12 | 41.74 | 183,709 | +0.44(+1.06%) |
Aug 14, 2012 | 41.23 | 41.47 | 40.87 | 41.30 | 416,128 | +0.35(+0.86%) |
Aug 13, 2012 | 40.99 | 41.23 | 40.29 | 40.94 | 336,402 | +0.05(+0.12%) |
Aug 10, 2012 | 40.59 | 41.15 | 40.59 | 40.89 | 539,184 | -0.24(-0.59%) |
Aug 09, 2012 | 41.85 | 42.23 | 41.05 | 41.14 | 565,586 | -0.88(-2.10%) |
Aug 08, 2012 | 42.31 | 42.90 | 41.93 | 42.02 | 395,519 | -0.52(-1.23%) |
Aug 07, 2012 | 42.24 | 42.86 | 42.24 | 42.54 | 326,420 | +0.35(+0.84%) |
Aug 06, 2012 | 42.37 | 42.58 | 42.15 | 42.19 | 187,634 | -0.12(-0.28%) |
Aug 03, 2012 | 42.07 | 42.68 | 41.62 | 42.31 | 366,563 | +0.80(+1.92%) |
Aug 02, 2012 | 40.72 | 41.58 | 40.57 | 41.51 | 381,007 | +0.52(+1.27%) |
Aug 01, 2012 | 41.76 | 41.78 | 40.87 | 40.99 | 473,721 | -0.56(-1.36%) |
Jul 31, 2012 | 42.11 | 42.49 | 41.43 | 41.55 | 411,200 | -0.52(-1.24%) |
Jul 30, 2012 | 41.76 | 42.89 | 41.76 | 42.07 | 422,384 | +0.21(+0.50%) |
Jul 27, 2012 | 40.56 | 42.16 | 40.56 | 41.86 | 359,574 | +1.32(+3.26%) |
Jul 26, 2012 | 40.79 | 42.64 | 40.24 | 40.54 | 642,770 | +0.34(+0.86%) |
Jul 25, 2012 | 40.20 | 40.56 | 39.94 | 40.20 | 463,531 | +0.04(+0.10%) |
Jul 24, 2012 | 40.53 | 40.65 | 39.68 | 40.15 | 520,037 | -0.44(-1.08%) |
Jul 23, 2012 | 40.48 | 40.73 | 39.66 | 40.59 | 315,616 | -0.30(-0.74%) |
Jul 20, 2012 | 41.28 | 41.41 | 40.81 | 40.89 | 328,206 | -0.56(-1.36%) |
Jul 19, 2012 | 41.08 | 41.78 | 40.63 | 41.46 | 529,470 | +0.49(+1.19%) |
Jul 18, 2012 | 40.36 | 41.33 | 40.19 | 40.97 | 495,622 | +0.53(+1.31%) |
Jul 17, 2012 | 41.47 | 41.71 | 40.05 | 40.44 | 936,811 | -1.54(-3.67%) |
Jul 16, 2012 | 42.44 | 42.48 | 41.86 | 41.98 | 172,671 | -0.76(-1.77%) |
Jul 13, 2012 | 41.73 | 42.99 | 41.73 | 42.74 | 310,240 | +1.01(+2.42%) |
Jul 12, 2012 | 41.43 | 42.07 | 40.90 | 41.73 | 532,984 | +0.25(+0.61%) |
Jul 11, 2012 | 42.27 | 42.38 | 40.94 | 41.47 | 795,872 | -0.84(-1.99%) |
Jul 10, 2012 | 43.78 | 44.04 | 42.15 | 42.32 | 502,238 | -1.30(-2.99%) |
Jul 09, 2012 | 43.91 | 44.17 | 43.59 | 43.62 | 474,211 | -0.43(-0.97%) |
Jul 06, 2012 | 44.30 | 44.44 | 43.92 | 44.05 | 441,980 | -0.54(-1.21%) |
Jul 05, 2012 | 43.90 | 44.75 | 43.77 | 44.59 | 406,221 | +0.55(+1.24%) |
Jul 03, 2012 | 43.64 | 44.20 | 43.56 | 44.04 | 317,440 | +0.44(+1.00%) |
Jul 02, 2012 | 43.53 | 44.28 | 42.68 | 43.60 | 794,583 | +0.11(+0.25%) |
Jun 29, 2012 | 42.69 | 43.56 | 42.57 | 43.49 | 503,615 | +1.52(+3.63%) |
Jun 28, 2012 | 41.45 | 42.05 | 41.08 | 41.97 | 337,189 | +0.23(+0.54%) |
Jun 27, 2012 | 41.71 | 42.05 | 41.48 | 41.74 | 308,660 | +0.03(+0.06%) |
Jun 26, 2012 | 41.20 | 41.82 | 40.95 | 41.72 | 529,875 | +0.50(+1.22%) |
Jun 25, 2012 | 41.56 | 41.81 | 40.70 | 41.21 | 726,971 | -0.90(-2.14%) |
Jun 22, 2012 | 42.50 | 42.56 | 42.03 | 42.11 | 726,155 | -0.40(-0.93%) |
Jun 21, 2012 | 43.96 | 44.02 | 42.33 | 42.51 | 345,509 | -1.40(-3.18%) |
Jun 20, 2012 | 44.43 | 44.46 | 43.67 | 43.91 | 366,328 | -0.61(-1.38%) |
Jun 19, 2012 | 44.00 | 44.84 | 43.80 | 44.52 | 410,681 | +0.48(+1.09%) |
Jun 18, 2012 | 43.10 | 44.19 | 42.90 | 44.04 | 370,285 | +0.82(+1.89%) |
Jun 15, 2012 | 43.39 | 43.56 | 43.06 | 43.22 | 420,486 | -0.05(-0.12%) |
Jun 14, 2012 | 42.91 | 43.59 | 42.70 | 43.27 | 321,625 | +0.33(+0.76%) |
Jun 13, 2012 | 42.87 | 43.63 | 42.70 | 42.95 | 535,303 | -0.16(-0.37%) |
Jun 12, 2012 | 42.95 | 43.47 | 42.69 | 43.11 | 741,621 | -0.65(-1.48%) |
Jun 11, 2012 | 44.22 | 44.43 | 43.65 | 43.75 | 273,088 | -0.19(-0.44%) |
Jun 08, 2012 | 43.59 | 44.17 | 43.29 | 43.95 | 216,079 | +0.32(+0.73%) |
Jun 07, 2012 | 44.65 | 44.90 | 43.59 | 43.63 | 348,995 | -0.52(-1.18%) |
Jun 06, 2012 | 43.04 | 44.60 | 42.79 | 44.15 | 635,480 | +1.55(+3.63%) |
Jun 05, 2012 | 42.84 | 43.22 | 42.48 | 42.60 | 518,675 | -0.39(-0.90%) |
Jun 04, 2012 | 43.27 | 43.27 | 42.05 | 42.99 | 588,867 | +0.13(+0.29%) |
Jun 01, 2012 | 43.62 | 43.63 | 42.85 | 42.86 | 482,075 | -1.45(-3.28%) |
May 31, 2012 | 44.33 | 44.54 | 43.38 | 44.32 | 464,675 | -0.08(-0.17%) |
May 30, 2012 | 45.23 | 45.50 | 44.34 | 44.39 | 259,688 | -1.12(-2.46%) |
May 29, 2012 | 45.70 | 45.76 | 45.23 | 45.51 | 363,243 | +0.43(+0.95%) |
May 25, 2012 | 45.80 | 46.16 | 44.95 | 45.08 | 410,703 | -0.64(-1.40%) |
May 24, 2012 | 45.42 | 45.91 | 45.28 | 45.72 | 325,410 | +0.26(+0.57%) |
May 23, 2012 | 44.39 | 45.58 | 44.13 | 45.46 | 323,254 | +0.85(+1.90%) |
May 22, 2012 | 45.13 | 45.52 | 44.46 | 44.61 | 384,202 | -0.44(-0.97%) |
May 21, 2012 | 44.32 | 45.11 | 43.80 | 45.05 | 575,326 | +0.76(+1.71%) |
May 18, 2012 | 44.92 | 45.18 | 44.14 | 44.29 | 301,321 | -0.32(-0.72%) |
May 17, 2012 | 46.53 | 46.79 | 44.57 | 44.61 | 544,249 | -1.87(-4.02%) |
May 16, 2012 | 46.01 | 46.80 | 45.93 | 46.48 | 401,039 | +0.55(+1.19%) |
May 15, 2012 | 45.11 | 46.15 | 44.70 | 45.93 | 302,878 | +0.73(+1.62%) |
May 14, 2012 | 45.29 | 46.00 | 44.73 | 45.20 | 363,664 | -0.37(-0.81%) |
May 11, 2012 | 45.68 | 46.10 | 45.42 | 45.57 | 263,664 | +0.02(+0.04%) |
May 10, 2012 | 46.00 | 46.22 | 45.41 | 45.55 | 416,148 | -0.24(-0.51%) |
May 09, 2012 | 45.18 | 45.99 | 45.05 | 45.79 | 521,023 | +0.12(+0.26%) |
May 08, 2012 | 45.12 | 45.67 | 44.70 | 45.67 | 570,730 | +0.16(+0.36%) |
May 07, 2012 | 45.32 | 45.89 | 45.06 | 45.51 | 356,718 | -0.02(-0.04%) |
May 04, 2012 | 46.01 | 46.13 | 45.15 | 45.52 | 335,108 | -0.61(-1.33%) |
May 03, 2012 | 46.37 | 47.09 | 46.09 | 46.14 | 493,130 | -0.34(-0.72%) |
May 02, 2012 | 44.96 | 46.78 | 44.96 | 46.47 | 443,934 | +1.16(+2.56%) |