Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.77 | 45.91 | 45.31 | 45.43 | 0 | -0.19(-0.41%) |
Apr 29, 2013 | 45.57 | 45.91 | 45.56 | 45.61 | 18,513 | +0.05(+0.11%) |
Apr 26, 2013 | 45.51 | 45.77 | 45.17 | 45.56 | 45,136 | +0.05(+0.11%) |
Apr 25, 2013 | 45.41 | 45.99 | 45.34 | 45.51 | 28,847 | +0.09(+0.20%) |
Apr 24, 2013 | 45.67 | 45.74 | 45.29 | 45.42 | 28,055 | -0.55(-1.19%) |
Apr 23, 2013 | 45.72 | 46.02 | 45.46 | 45.97 | 29,275 | +0.52(+1.15%) |
Apr 22, 2013 | 45.02 | 45.64 | 44.51 | 45.45 | 40,431 | +0.13(+0.30%) |
Apr 19, 2013 | 44.98 | 45.36 | 44.87 | 45.31 | 35,037 | +0.31(+0.69%) |
Apr 18, 2013 | 44.57 | 45.20 | 44.33 | 45.00 | 33,612 | +0.60(+1.35%) |
Apr 17, 2013 | 45.63 | 45.66 | 44.23 | 44.40 | 50,072 | -1.33(-2.91%) |
Apr 16, 2013 | 45.61 | 46.25 | 45.28 | 45.73 | 51,527 | +0.39(+0.85%) |
Apr 15, 2013 | 45.83 | 46.49 | 45.18 | 45.34 | 61,473 | -1.09(-2.36%) |
Apr 12, 2013 | 46.51 | 46.82 | 46.33 | 46.44 | 29,562 | -0.35(-0.76%) |
Apr 11, 2013 | 46.67 | 47.13 | 46.59 | 46.79 | 37,725 | +0.13(+0.27%) |
Apr 10, 2013 | 45.02 | 46.73 | 44.54 | 46.67 | 94,985 | +1.87(+4.17%) |
Apr 09, 2013 | 44.68 | 44.95 | 44.31 | 44.80 | 74,662 | +0.25(+0.56%) |
Apr 08, 2013 | 44.46 | 44.64 | 43.90 | 44.55 | 59,119 | +0.23(+0.51%) |
Apr 05, 2013 | 46.02 | 46.78 | 43.96 | 44.32 | 169,570 | +0.08(+0.19%) |
Apr 04, 2013 | 43.62 | 44.50 | 43.00 | 44.24 | 111,472 | +0.80(+1.83%) |
Apr 03, 2013 | 43.99 | 44.33 | 42.97 | 43.44 | 71,612 | -0.71(-1.61%) |
Apr 02, 2013 | 44.87 | 45.16 | 43.94 | 44.15 | 77,445 | -0.48(-1.07%) |
Apr 01, 2013 | 45.84 | 45.84 | 44.56 | 44.63 | 47,553 | -1.24(-2.70%) |
Mar 28, 2013 | 45.92 | 46.14 | 45.41 | 45.87 | 35,476 | +0.04(+0.09%) |
Mar 27, 2013 | 46.00 | 46.10 | 45.05 | 45.83 | 42,954 | -0.26(-0.56%) |
Mar 26, 2013 | 45.31 | 46.13 | 45.08 | 46.09 | 31,681 | +1.04(+2.31%) |
Mar 25, 2013 | 45.38 | 45.56 | 44.77 | 45.05 | 31,205 | -0.15(-0.33%) |
Mar 22, 2013 | 44.71 | 45.53 | 44.71 | 45.20 | 36,961 | +0.49(+1.09%) |
Mar 21, 2013 | 45.02 | 45.35 | 44.63 | 44.71 | 32,418 | -0.67(-1.48%) |
Mar 20, 2013 | 44.87 | 45.53 | 44.87 | 45.38 | 31,545 | +0.65(+1.46%) |
Mar 19, 2013 | 44.50 | 45.38 | 44.44 | 44.73 | 39,122 | +0.38(+0.85%) |
Mar 18, 2013 | 44.04 | 44.76 | 44.04 | 44.35 | 45,183 | -0.11(-0.24%) |
Mar 15, 2013 | 45.13 | 45.15 | 44.27 | 44.46 | 125,778 | -0.56(-1.25%) |
Mar 14, 2013 | 45.08 | 45.31 | 44.87 | 45.02 | 28,674 | +0.03(+0.07%) |
Mar 13, 2013 | 44.93 | 45.15 | 44.71 | 44.99 | 36,575 | -0.06(-0.13%) |
Mar 12, 2013 | 45.53 | 45.66 | 44.90 | 45.05 | 34,377 | -0.59(-1.28%) |
Mar 11, 2013 | 45.69 | 45.98 | 45.15 | 45.63 | 40,903 | -0.22(-0.47%) |
Mar 08, 2013 | 46.20 | 46.25 | 45.52 | 45.85 | 58,358 | -0.16(-0.35%) |
Mar 07, 2013 | 46.03 | 46.06 | 45.68 | 46.01 | 18,652 | +0.08(+0.18%) |
Mar 06, 2013 | 45.75 | 46.09 | 45.69 | 45.93 | 21,567 | +0.14(+0.31%) |
Mar 05, 2013 | 45.59 | 46.33 | 45.48 | 45.79 | 46,389 | +0.30(+0.66%) |
Mar 04, 2013 | 45.89 | 46.12 | 44.99 | 45.48 | 37,576 | -0.63(-1.36%) |
Mar 01, 2013 | 44.95 | 46.34 | 44.95 | 46.11 | 48,388 | +0.71(+1.57%) |
Feb 28, 2013 | 45.57 | 45.84 | 45.27 | 45.40 | 41,841 | +0.02(+0.04%) |
Feb 27, 2013 | 44.86 | 45.85 | 44.67 | 45.38 | 35,917 | +0.15(+0.33%) |
Feb 26, 2013 | 45.12 | 45.59 | 44.83 | 45.23 | 57,376 | +0.39(+0.88%) |
Feb 25, 2013 | 45.56 | 45.89 | 44.64 | 44.84 | 43,867 | -0.69(-1.51%) |
Feb 22, 2013 | 45.63 | 45.68 | 45.20 | 45.53 | 25,221 | +0.18(+0.41%) |
Feb 21, 2013 | 45.40 | 45.80 | 45.02 | 45.34 | 25,802 | +0.08(+0.17%) |
Feb 20, 2013 | 45.94 | 46.21 | 45.23 | 45.27 | 48,109 | -0.80(-1.73%) |
Feb 19, 2013 | 45.43 | 46.06 | 45.34 | 46.06 | 54,696 | +0.59(+1.31%) |
Feb 15, 2013 | 45.57 | 45.63 | 45.07 | 45.47 | 43,364 | +0.28(+0.61%) |
Feb 14, 2013 | 45.52 | 45.64 | 45.16 | 45.19 | 26,196 | -0.31(-0.68%) |
Feb 13, 2013 | 45.12 | 45.56 | 44.98 | 45.50 | 31,165 | +0.37(+0.82%) |
Feb 12, 2013 | 45.18 | 45.39 | 44.58 | 45.13 | 12,178 | +0.04(+0.09%) |
Feb 11, 2013 | 44.97 | 45.12 | 44.60 | 45.09 | 25,139 | -0.01(-0.02%) |
Feb 08, 2013 | 45.02 | 45.37 | 44.97 | 45.10 | 40,251 | +0.26(+0.58%) |
Feb 07, 2013 | 44.78 | 45.14 | 44.68 | 44.84 | 34,300 | +0.06(+0.13%) |
Feb 06, 2013 | 44.35 | 44.78 | 44.17 | 44.78 | 35,553 | +0.93(+2.12%) |
Feb 04, 2013 | 44.85 | 44.85 | 43.76 | 43.85 | 66,532 | -1.16(-2.57%) |
Feb 01, 2013 | 44.86 | 45.21 | 44.72 | 45.01 | 40,457 | +0.27(+0.60%) |
Jan 31, 2013 | 44.99 | 45.21 | 44.64 | 44.74 | 44,670 | -0.16(-0.35%) |
Jan 30, 2013 | 45.08 | 45.25 | 44.76 | 44.90 | 23,668 | -0.36(-0.80%) |
Jan 29, 2013 | 44.93 | 45.26 | 44.90 | 45.26 | 42,132 | +0.18(+0.39%) |
Jan 28, 2013 | 45.03 | 45.25 | 44.68 | 45.08 | 30,026 | -0.04(-0.09%) |
Jan 25, 2013 | 45.25 | 45.25 | 44.81 | 45.12 | 36,390 | +0.12(+0.26%) |
Jan 24, 2013 | 44.60 | 45.24 | 44.60 | 45.01 | 49,001 | +0.31(+0.69%) |
Jan 23, 2013 | 44.57 | 45.03 | 44.55 | 44.70 | 31,648 | -0.02(-0.04%) |
Jan 22, 2013 | 44.40 | 44.92 | 44.05 | 44.71 | 49,230 | +0.05(+0.11%) |
Jan 18, 2013 | 43.71 | 44.76 | 43.56 | 44.66 | 61,163 | +1.06(+2.42%) |
Jan 17, 2013 | 42.82 | 43.70 | 42.82 | 43.61 | 42,949 | +1.01(+2.38%) |
Jan 16, 2013 | 42.07 | 42.76 | 41.87 | 42.59 | 42,189 | +0.34(+0.79%) |
Jan 15, 2013 | 42.18 | 42.49 | 41.87 | 42.26 | 61,384 | -0.10(-0.24%) |
Jan 14, 2013 | 42.78 | 42.92 | 42.30 | 42.36 | 63,785 | -0.31(-0.73%) |
Jan 11, 2013 | 42.95 | 42.95 | 42.58 | 42.67 | 44,758 | -0.18(-0.43%) |
Jan 10, 2013 | 43.94 | 44.25 | 42.44 | 42.85 | 104,290 | -1.12(-2.55%) |
Jan 09, 2013 | 43.33 | 44.29 | 41.62 | 43.98 | 161,565 | +3.97(+9.92%) |
Jan 08, 2013 | 39.39 | 40.07 | 39.36 | 40.01 | 38,062 | +0.54(+1.36%) |
Jan 07, 2013 | 40.18 | 40.25 | 39.46 | 39.47 | 34,082 | -0.96(-2.38%) |
Jan 04, 2013 | 40.75 | 40.83 | 40.33 | 40.43 | 40,095 | -0.14(-0.35%) |
Jan 03, 2013 | 40.37 | 40.78 | 40.21 | 40.58 | 35,874 | +0.33(+0.81%) |
Jan 02, 2013 | 40.25 | 40.62 | 39.21 | 40.25 | 89,690 | +1.04(+2.65%) |
Dec 31, 2012 | 38.34 | 39.33 | 38.34 | 39.21 | 54,584 | +0.77(+2.01%) |
Dec 28, 2012 | 38.47 | 39.00 | 37.99 | 38.44 | 34,806 | -0.10(-0.26%) |
Dec 27, 2012 | 38.20 | 38.59 | 38.05 | 38.54 | 37,798 | +0.47(+1.22%) |
Dec 26, 2012 | 38.04 | 38.39 | 37.99 | 38.07 | 31,443 | +0.01(+0.02%) |
Dec 24, 2012 | 37.98 | 38.38 | 37.93 | 38.06 | 41,076 | -0.01(-0.02%) |
Dec 21, 2012 | 38.76 | 38.87 | 38.07 | 38.07 | 341,469 | -0.54(-1.40%) |
Dec 20, 2012 | 38.66 | 38.86 | 38.44 | 38.61 | 57,026 | -0.05(-0.13%) |
Dec 19, 2012 | 39.01 | 39.28 | 38.60 | 38.66 | 54,227 | -0.45(-1.15%) |
Dec 18, 2012 | 38.74 | 39.22 | 38.65 | 39.11 | 91,641 | +0.21(+0.53%) |
Dec 17, 2012 | 38.60 | 39.03 | 38.60 | 38.90 | 74,014 | +0.36(+0.93%) |
Dec 14, 2012 | 38.94 | 38.95 | 38.19 | 38.54 | 88,427 | -0.45(-1.15%) |
Dec 13, 2012 | 38.87 | 39.21 | 38.59 | 38.99 | 30,320 | +0.07(+0.17%) |
Dec 12, 2012 | 39.49 | 39.72 | 38.74 | 38.93 | 53,234 | -0.52(-1.31%) |
Dec 11, 2012 | 38.86 | 39.48 | 38.64 | 39.44 | 61,969 | +0.86(+2.22%) |
Dec 10, 2012 | 38.62 | 38.75 | 38.25 | 38.59 | 50,183 | -0.04(-0.11%) |
Dec 07, 2012 | 38.94 | 38.94 | 38.60 | 38.63 | 25,682 | -0.07(-0.19%) |
Dec 06, 2012 | 38.86 | 39.02 | 38.61 | 38.70 | 20,458 | -0.06(-0.15%) |
Dec 05, 2012 | 38.84 | 39.08 | 38.65 | 38.76 | 27,158 | -0.09(-0.24%) |
Dec 04, 2012 | 38.94 | 39.11 | 38.64 | 38.85 | 44,698 | -0.46(-1.16%) |
Nov 30, 2012 | 38.86 | 39.52 | 38.72 | 39.31 | 90,259 | +0.46(+1.18%) |
Nov 29, 2012 | 39.15 | 39.34 | 38.66 | 38.85 | 59,983 | -0.02(-0.06%) |
Nov 28, 2012 | 38.95 | 39.21 | 38.46 | 38.88 | 54,846 | -0.30(-0.76%) |
Nov 27, 2012 | 39.28 | 39.76 | 39.09 | 39.18 | 38,428 | -0.25(-0.63%) |
Nov 26, 2012 | 39.15 | 39.56 | 39.05 | 39.43 | 39,997 | +0.12(+0.32%) |
Nov 23, 2012 | 39.21 | 39.42 | 38.91 | 39.30 | 52,713 | +0.05(+0.13%) |
Nov 21, 2012 | 39.25 | 39.39 | 39.00 | 39.25 | 26,044 | +0.16(+0.40%) |
Nov 20, 2012 | 38.85 | 39.23 | 38.68 | 39.09 | 39,561 | +0.07(+0.19%) |
Nov 19, 2012 | 39.28 | 39.28 | 38.63 | 39.02 | 161,244 | +0.22(+0.56%) |
Nov 16, 2012 | 38.28 | 38.94 | 38.08 | 38.80 | 63,815 | +0.27(+0.71%) |
Nov 15, 2012 | 38.49 | 38.65 | 37.55 | 38.53 | 58,143 | +0.13(+0.35%) |
Nov 14, 2012 | 39.23 | 39.25 | 38.05 | 38.39 | 68,547 | -0.90(-2.29%) |
Nov 13, 2012 | 39.32 | 39.58 | 39.14 | 39.29 | 26,143 | +0.09(+0.23%) |
Nov 12, 2012 | 39.26 | 39.58 | 39.11 | 39.20 | 36,796 | -0.04(-0.11%) |
Nov 09, 2012 | 38.90 | 40.63 | 38.79 | 39.24 | 39,428 | +0.12(+0.32%) |
Nov 08, 2012 | 39.09 | 39.54 | 38.90 | 39.12 | 52,948 | +0.07(+0.17%) |
Nov 07, 2012 | 39.08 | 39.53 | 38.86 | 39.05 | 59,017 | -0.42(-1.07%) |
Nov 06, 2012 | 38.72 | 39.71 | 38.72 | 39.48 | 45,529 | +0.47(+1.22%) |
Nov 05, 2012 | 39.06 | 39.56 | 38.28 | 39.00 | 59,236 | -0.17(-0.45%) |
Nov 02, 2012 | 40.25 | 40.66 | 39.08 | 39.18 | 46,551 | -0.92(-2.28%) |
Nov 01, 2012 | 39.95 | 40.31 | 39.73 | 40.09 | 64,581 | +0.27(+0.67%) |
Oct 31, 2012 | 39.66 | 40.03 | 39.17 | 39.83 | 46,615 | +0.31(+0.78%) |
Oct 26, 2012 | 39.23 | 39.52 | 39.52 | 39.52 | 40,618 | +0.35(+0.89%) |
Oct 25, 2012 | 39.28 | 39.53 | 38.74 | 39.17 | 57,889 | +0.07(+0.17%) |
Oct 24, 2012 | 39.47 | 39.47 | 39.03 | 39.10 | 49,559 | -0.32(-0.80%) |
Oct 23, 2012 | 39.11 | 39.52 | 38.98 | 39.42 | 44,421 | -0.36(-0.90%) |
Oct 19, 2012 | 39.68 | 39.97 | 39.34 | 39.78 | 79,456 | -0.03(-0.08%) |
Oct 18, 2012 | 39.73 | 40.05 | 39.73 | 39.81 | 58,579 | +0.07(+0.17%) |
Oct 17, 2012 | 39.61 | 39.98 | 38.92 | 39.74 | 67,145 | +0.08(+0.21%) |
Oct 16, 2012 | 39.70 | 40.34 | 38.67 | 39.66 | 258,137 | -2.82(-6.64%) |
Oct 15, 2012 | 42.54 | 43.07 | 42.43 | 42.48 | 77,730 | -0.32(-0.75%) |
Oct 12, 2012 | 43.03 | 43.17 | 42.53 | 42.80 | 26,385 | -0.15(-0.35%) |
Oct 11, 2012 | 43.05 | 43.05 | 42.72 | 42.95 | 16,541 | +0.30(+0.70%) |
Oct 10, 2012 | 42.90 | 43.18 | 42.29 | 42.65 | 51,732 | -0.31(-0.71%) |
Oct 09, 2012 | 43.81 | 43.81 | 42.89 | 42.96 | 30,903 | -0.96(-2.19%) |
Oct 08, 2012 | 44.15 | 44.28 | 43.78 | 43.92 | 32,459 | -0.32(-0.73%) |
Oct 05, 2012 | 44.22 | 45.03 | 44.03 | 44.24 | 27,737 | +0.22(+0.51%) |
Oct 04, 2012 | 43.41 | 44.06 | 43.26 | 44.02 | 51,538 | +0.76(+1.76%) |
Oct 03, 2012 | 43.32 | 43.53 | 42.71 | 43.26 | 36,330 | -0.12(-0.27%) |
Oct 02, 2012 | 43.40 | 43.70 | 43.05 | 43.37 | 31,211 | -0.12(-0.27%) |
Oct 01, 2012 | 43.78 | 44.36 | 43.20 | 43.49 | 34,879 | -0.07(-0.15%) |
Sep 28, 2012 | 43.32 | 43.76 | 43.19 | 43.56 | 20,630 | +0.02(+0.06%) |
Sep 27, 2012 | 43.79 | 43.90 | 43.45 | 43.53 | 41,379 | -0.37(-0.85%) |
Sep 26, 2012 | 44.23 | 44.34 | 43.61 | 43.90 | 61,721 | -0.14(-0.32%) |
Sep 25, 2012 | 44.25 | 44.80 | 43.94 | 44.04 | 48,573 | -0.15(-0.34%) |
Sep 24, 2012 | 43.47 | 44.37 | 43.22 | 44.19 | 36,394 | +0.54(+1.23%) |
Sep 21, 2012 | 44.33 | 44.33 | 43.24 | 43.65 | 224,191 | +0.17(+0.40%) |
Sep 20, 2012 | 43.88 | 44.09 | 43.43 | 43.48 | 32,320 | -0.41(-0.92%) |
Sep 19, 2012 | 43.96 | 44.24 | 43.61 | 43.89 | 40,795 | -0.10(-0.23%) |
Sep 18, 2012 | 42.94 | 44.02 | 42.94 | 43.99 | 40,649 | +0.79(+1.84%) |
Sep 17, 2012 | 42.82 | 43.24 | 42.59 | 43.19 | 33,812 | +0.16(+0.37%) |
Sep 14, 2012 | 43.45 | 43.67 | 42.79 | 43.03 | 71,216 | -0.43(-0.99%) |
Sep 13, 2012 | 42.79 | 44.15 | 42.71 | 43.46 | 52,276 | +0.59(+1.37%) |
Sep 12, 2012 | 42.87 | 43.02 | 42.67 | 42.88 | 20,521 | +0.21(+0.48%) |
Sep 11, 2012 | 42.53 | 43.02 | 42.51 | 42.67 | 34,584 | +0.07(+0.16%) |
Sep 10, 2012 | 42.41 | 42.61 | 42.05 | 42.60 | 36,640 | +0.10(+0.23%) |
Sep 07, 2012 | 42.48 | 42.58 | 42.22 | 42.50 | 36,866 | +0.22(+0.53%) |
Sep 06, 2012 | 42.08 | 42.73 | 42.02 | 42.28 | 49,765 | +0.50(+1.19%) |
Sep 05, 2012 | 41.91 | 42.29 | 41.37 | 41.78 | 57,899 | -0.27(-0.65%) |
Sep 04, 2012 | 40.46 | 42.39 | 40.46 | 42.06 | 70,938 | +1.67(+4.14%) |
Aug 31, 2012 | 40.44 | 40.65 | 40.10 | 40.39 | 40,026 | +0.05(+0.12%) |
Aug 30, 2012 | 40.62 | 40.77 | 40.23 | 40.34 | 23,271 | -0.50(-1.24%) |
Aug 29, 2012 | 40.40 | 40.92 | 40.25 | 40.84 | 26,818 | +0.95(+2.39%) |
Aug 27, 2012 | 40.15 | 40.21 | 39.77 | 39.89 | 45,644 | -0.26(-0.64%) |
Aug 24, 2012 | 40.21 | 40.57 | 40.02 | 40.15 | 38,410 | -0.24(-0.59%) |
Aug 23, 2012 | 40.83 | 40.83 | 40.31 | 40.39 | 28,861 | -0.50(-1.23%) |
Aug 22, 2012 | 41.23 | 41.23 | 39.91 | 40.89 | 27,522 | -0.35(-0.84%) |
Aug 21, 2012 | 41.17 | 41.39 | 40.97 | 41.24 | 44,012 | +0.05(+0.12%) |
Aug 20, 2012 | 41.03 | 41.19 | 41.03 | 41.19 | 20,080 | +0.00(+0.00%) |
Aug 17, 2012 | 40.78 | 41.22 | 40.78 | 41.19 | 41,480 | +0.16(+0.38%) |
Aug 16, 2012 | 40.86 | 41.07 | 40.37 | 41.03 | 25,429 | +0.24(+0.59%) |
Aug 15, 2012 | 40.27 | 40.92 | 40.27 | 40.79 | 29,411 | +0.30(+0.74%) |
Aug 14, 2012 | 40.59 | 40.59 | 40.37 | 40.49 | 74,804 | +0.20(+0.49%) |
Aug 13, 2012 | 40.70 | 40.70 | 39.84 | 40.30 | 38,694 | -0.36(-0.88%) |
Aug 10, 2012 | 40.44 | 40.91 | 40.25 | 40.65 | 43,326 | +0.07(+0.18%) |
Aug 09, 2012 | 40.23 | 40.82 | 40.23 | 40.58 | 40,000 | +0.53(+1.33%) |
Aug 08, 2012 | 40.09 | 40.55 | 40.03 | 40.04 | 39,241 | -0.16(-0.40%) |
Aug 07, 2012 | 39.83 | 40.72 | 39.83 | 40.20 | 62,116 | +0.43(+1.08%) |
Aug 06, 2012 | 40.04 | 40.84 | 39.74 | 39.77 | 41,485 | -0.44(-1.09%) |
Aug 03, 2012 | 39.76 | 40.68 | 39.39 | 40.21 | 53,357 | +0.85(+2.17%) |
Aug 02, 2012 | 38.48 | 39.52 | 38.48 | 39.36 | 52,997 | +0.67(+1.73%) |
Aug 01, 2012 | 39.82 | 40.10 | 38.67 | 38.69 | 67,748 | -1.07(-2.68%) |
Jul 31, 2012 | 40.11 | 40.45 | 39.63 | 39.76 | 48,472 | -0.59(-1.46%) |
Jul 30, 2012 | 39.89 | 40.50 | 39.89 | 40.35 | 39,865 | +0.35(+0.87%) |
Jul 27, 2012 | 39.36 | 40.33 | 39.23 | 40.00 | 55,871 | +0.58(+1.47%) |
Jul 26, 2012 | 39.35 | 39.48 | 39.09 | 39.42 | 37,564 | +0.54(+1.38%) |
Jul 25, 2012 | 39.26 | 39.41 | 38.81 | 38.88 | 61,662 | -0.23(-0.59%) |
Jul 24, 2012 | 39.07 | 39.13 | 38.72 | 39.11 | 39,233 | +0.14(+0.36%) |
Jul 23, 2012 | 38.79 | 39.14 | 38.67 | 38.97 | 40,678 | -0.34(-0.86%) |
Jul 20, 2012 | 39.09 | 39.40 | 38.98 | 39.31 | 62,423 | -0.07(-0.17%) |
Jul 19, 2012 | 39.18 | 39.48 | 39.05 | 39.38 | 48,574 | -0.06(-0.15%) |
Jul 18, 2012 | 39.20 | 39.48 | 39.05 | 39.44 | 57,463 | +0.30(+0.76%) |
Jul 17, 2012 | 39.28 | 39.39 | 38.83 | 39.14 | 79,098 | -0.14(-0.36%) |
Jul 16, 2012 | 40.13 | 40.42 | 39.28 | 39.28 | 117,433 | -1.02(-2.53%) |
Jul 13, 2012 | 39.60 | 40.47 | 39.33 | 40.30 | 116,515 | +0.81(+2.05%) |
Jul 12, 2012 | 39.14 | 39.55 | 38.83 | 39.48 | 82,145 | +0.26(+0.68%) |
Jul 11, 2012 | 39.94 | 39.94 | 39.18 | 39.22 | 89,182 | -0.54(-1.37%) |
Jul 10, 2012 | 39.51 | 40.15 | 38.78 | 39.76 | 234,008 | -1.70(-4.11%) |
Jul 09, 2012 | 42.30 | 42.39 | 41.17 | 41.47 | 148,966 | -0.73(-1.73%) |
Jul 06, 2012 | 41.94 | 42.49 | 41.37 | 42.20 | 50,982 | -0.16(-0.37%) |
Jul 05, 2012 | 42.39 | 42.54 | 41.75 | 42.35 | 56,671 | -0.02(-0.04%) |
Jul 03, 2012 | 41.74 | 42.61 | 41.68 | 42.37 | 73,214 | +0.64(+1.54%) |
Jul 02, 2012 | 41.12 | 41.73 | 40.84 | 41.73 | 87,707 | +0.76(+1.87%) |
Jun 29, 2012 | 41.07 | 41.12 | 40.68 | 40.96 | 77,780 | +0.42(+1.03%) |
Jun 28, 2012 | 40.60 | 40.60 | 40.12 | 40.54 | 34,770 | -0.22(-0.54%) |
Jun 27, 2012 | 39.98 | 40.93 | 39.98 | 40.77 | 124,897 | +0.56(+1.39%) |
Jun 26, 2012 | 39.89 | 40.56 | 39.51 | 40.21 | 99,884 | +0.58(+1.45%) |
Jun 25, 2012 | 39.38 | 39.95 | 38.96 | 39.63 | 46,892 | -0.07(-0.17%) |
Jun 22, 2012 | 39.52 | 39.84 | 39.52 | 39.70 | 75,377 | +0.40(+1.03%) |
Jun 21, 2012 | 40.29 | 40.29 | 39.20 | 39.29 | 55,165 | -1.03(-2.55%) |
Jun 20, 2012 | 40.51 | 40.82 | 40.24 | 40.32 | 38,690 | -0.30(-0.73%) |
Jun 19, 2012 | 40.80 | 40.98 | 40.23 | 40.62 | 66,496 | -0.14(-0.34%) |
Jun 18, 2012 | 40.66 | 40.87 | 40.65 | 40.76 | 50,219 | +0.00(+0.00%) |
Jun 15, 2012 | 40.34 | 40.96 | 40.30 | 40.76 | 137,343 | +0.46(+1.14%) |
Jun 14, 2012 | 39.75 | 40.65 | 39.71 | 40.30 | 191,042 | +0.67(+1.68%) |
Jun 13, 2012 | 39.43 | 40.08 | 39.39 | 39.63 | 102,914 | +0.05(+0.12%) |
Jun 12, 2012 | 39.53 | 39.66 | 39.32 | 39.58 | 77,842 | +0.13(+0.33%) |
Jun 11, 2012 | 40.05 | 40.05 | 39.43 | 39.45 | 99,434 | -0.30(-0.77%) |
Jun 08, 2012 | 39.61 | 39.98 | 39.56 | 39.75 | 60,095 | +0.02(+0.04%) |
Jun 07, 2012 | 39.52 | 40.07 | 39.52 | 39.74 | 134,247 | +0.26(+0.67%) |
Jun 06, 2012 | 39.47 | 39.47 | 39.13 | 39.47 | 63,807 | +0.07(+0.19%) |
Jun 05, 2012 | 38.73 | 39.62 | 38.73 | 39.40 | 68,655 | +0.39(+1.01%) |
Jun 04, 2012 | 38.50 | 39.30 | 38.32 | 39.01 | 86,247 | +0.76(+1.98%) |
Jun 01, 2012 | 37.73 | 38.62 | 37.73 | 38.25 | 63,570 | -0.22(-0.58%) |
May 31, 2012 | 38.35 | 38.58 | 38.21 | 38.47 | 76,637 | +0.11(+0.28%) |
May 30, 2012 | 38.17 | 38.56 | 38.17 | 38.36 | 82,945 | -0.16(-0.41%) |
May 29, 2012 | 38.82 | 39.03 | 38.15 | 38.52 | 42,890 | -0.16(-0.43%) |
May 25, 2012 | 38.77 | 38.97 | 38.51 | 38.69 | 89,854 | -0.03(-0.08%) |
May 24, 2012 | 37.94 | 38.81 | 37.94 | 38.72 | 79,277 | +0.73(+1.93%) |
May 23, 2012 | 37.39 | 38.06 | 37.39 | 37.99 | 42,163 | +0.26(+0.70%) |
May 22, 2012 | 37.68 | 37.84 | 37.33 | 37.72 | 66,108 | -0.04(-0.11%) |
May 21, 2012 | 37.76 | 38.04 | 37.44 | 37.76 | 66,525 | +0.19(+0.50%) |
May 18, 2012 | 37.67 | 38.20 | 37.44 | 37.58 | 58,417 | -0.19(-0.50%) |
May 17, 2012 | 38.56 | 38.64 | 37.76 | 37.76 | 52,982 | -0.64(-1.67%) |
May 16, 2012 | 38.69 | 39.06 | 38.33 | 38.41 | 78,265 | -0.30(-0.77%) |
May 15, 2012 | 38.13 | 39.03 | 38.13 | 38.70 | 40,225 | +0.49(+1.27%) |
May 14, 2012 | 37.83 | 38.41 | 37.77 | 38.22 | 63,104 | -0.03(-0.09%) |
May 11, 2012 | 38.25 | 38.42 | 37.66 | 38.25 | 88,156 | -0.27(-0.70%) |
May 10, 2012 | 38.17 | 38.53 | 37.82 | 38.52 | 54,073 | +0.65(+1.72%) |
May 09, 2012 | 37.08 | 38.28 | 36.31 | 37.87 | 96,145 | +0.56(+1.50%) |
May 08, 2012 | 36.56 | 37.50 | 36.37 | 37.31 | 84,321 | +0.67(+1.82%) |
May 07, 2012 | 36.00 | 36.97 | 36.00 | 36.65 | 53,943 | +0.45(+1.25%) |
May 04, 2012 | 36.17 | 36.39 | 35.77 | 36.19 | 68,036 | -0.16(-0.45%) |
May 03, 2012 | 36.63 | 36.76 | 36.23 | 36.36 | 51,500 | -0.44(-1.21%) |
May 02, 2012 | 36.18 | 36.87 | 35.88 | 36.80 | 65,414 | +0.45(+1.24%) |