Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.70 | 47.03 | 46.24 | 46.74 | 771,843 | -0.08(-0.17%) |
Apr 29, 2013 | 46.05 | 47.26 | 45.15 | 46.82 | 888,128 | +1.68(+3.71%) |
Apr 26, 2013 | 46.89 | 46.70 | 45.03 | 45.15 | 951,402 | -1.56(-3.33%) |
Apr 25, 2013 | 47.17 | 47.87 | 46.64 | 46.70 | 502,863 | -0.23(-0.48%) |
Apr 24, 2013 | 46.28 | 47.23 | 46.28 | 46.93 | 477,231 | +0.81(+1.75%) |
Apr 23, 2013 | 45.97 | 46.36 | 45.68 | 46.12 | 343,015 | +0.30(+0.65%) |
Apr 22, 2013 | 46.05 | 46.24 | 45.16 | 45.83 | 346,485 | -0.12(-0.26%) |
Apr 19, 2013 | 46.13 | 46.28 | 45.11 | 45.95 | 523,463 | -0.01(-0.02%) |
Apr 18, 2013 | 45.73 | 46.22 | 44.69 | 45.95 | 619,839 | +0.47(+1.04%) |
Apr 17, 2013 | 45.71 | 45.71 | 44.62 | 45.48 | 924,662 | -0.56(-1.22%) |
Apr 16, 2013 | 45.78 | 46.06 | 44.46 | 46.04 | 1,022,638 | +0.65(+1.43%) |
Apr 15, 2013 | 48.00 | 48.00 | 44.65 | 45.39 | 1,281,659 | -3.08(-6.35%) |
Apr 12, 2013 | 49.72 | 49.75 | 48.18 | 48.47 | 461,329 | -1.61(-3.21%) |
Apr 11, 2013 | 50.11 | 50.57 | 49.70 | 50.08 | 257,773 | +0.04(+0.08%) |
Apr 10, 2013 | 50.14 | 50.45 | 49.84 | 50.04 | 365,777 | +0.05(+0.10%) |
Apr 09, 2013 | 49.75 | 50.26 | 49.24 | 49.99 | 301,647 | +0.25(+0.50%) |
Apr 08, 2013 | 49.56 | 50.09 | 49.16 | 49.74 | 242,584 | +0.22(+0.44%) |
Apr 05, 2013 | 48.56 | 49.53 | 48.54 | 49.52 | 408,907 | +0.30(+0.60%) |
Apr 04, 2013 | 49.51 | 49.65 | 48.76 | 49.23 | 333,095 | -0.39(-0.79%) |
Apr 03, 2013 | 50.57 | 50.67 | 49.12 | 49.62 | 471,527 | -0.87(-1.72%) |
Apr 02, 2013 | 50.73 | 50.73 | 50.21 | 50.49 | 438,477 | -0.08(-0.16%) |
Apr 01, 2013 | 51.27 | 51.34 | 50.27 | 50.57 | 530,058 | -0.70(-1.36%) |
Mar 28, 2013 | 50.90 | 51.39 | 50.67 | 51.27 | 386,056 | +0.38(+0.76%) |
Mar 27, 2013 | 51.01 | 51.03 | 50.46 | 50.88 | 566,057 | +0.15(+0.29%) |
Mar 26, 2013 | 50.46 | 50.74 | 50.17 | 50.74 | 435,067 | +0.50(+1.00%) |
Mar 25, 2013 | 50.76 | 51.30 | 50.05 | 50.23 | 566,654 | -0.32(-0.62%) |
Mar 22, 2013 | 50.25 | 50.62 | 49.95 | 50.55 | 651,514 | +0.52(+1.04%) |
Mar 21, 2013 | 50.25 | 50.67 | 49.87 | 50.03 | 630,529 | -0.55(-1.09%) |
Mar 20, 2013 | 50.27 | 50.93 | 50.17 | 50.58 | 1,123,247 | +0.59(+1.18%) |
Mar 19, 2013 | 49.64 | 50.17 | 49.43 | 49.99 | 1,032,093 | +0.65(+1.32%) |
Mar 18, 2013 | 48.26 | 49.44 | 48.19 | 49.34 | 539,358 | +0.48(+0.99%) |
Mar 15, 2013 | 48.38 | 49.14 | 48.10 | 48.85 | 558,370 | +0.65(+1.35%) |
Mar 14, 2013 | 47.60 | 48.38 | 47.60 | 48.20 | 427,030 | +0.53(+1.12%) |
Mar 13, 2013 | 47.30 | 47.68 | 47.18 | 47.67 | 451,015 | +0.46(+0.98%) |
Mar 12, 2013 | 47.03 | 47.46 | 46.82 | 47.21 | 426,139 | +0.11(+0.23%) |
Mar 11, 2013 | 46.50 | 47.28 | 46.07 | 47.10 | 531,353 | +0.45(+0.97%) |
Mar 08, 2013 | 45.71 | 46.66 | 45.39 | 46.65 | 485,381 | +1.33(+2.94%) |
Mar 07, 2013 | 44.94 | 45.50 | 44.80 | 45.31 | 430,631 | +0.45(+1.01%) |
Mar 06, 2013 | 44.78 | 45.07 | 44.46 | 44.86 | 333,394 | +0.26(+0.57%) |
Mar 05, 2013 | 44.53 | 44.93 | 44.37 | 44.60 | 277,578 | +0.37(+0.85%) |
Mar 04, 2013 | 44.50 | 44.77 | 43.83 | 44.23 | 480,039 | -0.41(-0.93%) |
Mar 01, 2013 | 45.27 | 45.29 | 44.53 | 44.64 | 702,544 | -0.94(-2.05%) |
Feb 28, 2013 | 45.54 | 45.80 | 45.45 | 45.58 | 422,391 | +0.03(+0.06%) |
Feb 27, 2013 | 45.27 | 45.89 | 45.10 | 45.55 | 460,936 | +0.31(+0.68%) |
Feb 26, 2013 | 45.46 | 45.77 | 44.80 | 45.25 | 437,662 | -0.03(-0.07%) |
Feb 25, 2013 | 47.37 | 48.20 | 45.19 | 45.27 | 663,256 | -1.83(-3.89%) |
Feb 22, 2013 | 46.06 | 47.11 | 45.60 | 47.11 | 606,036 | +1.37(+3.00%) |
Feb 21, 2013 | 46.13 | 46.25 | 45.29 | 45.74 | 539,806 | -0.44(-0.96%) |
Feb 20, 2013 | 47.32 | 47.32 | 46.14 | 46.18 | 351,213 | -1.10(-2.33%) |
Feb 19, 2013 | 47.32 | 47.56 | 47.15 | 47.29 | 737,406 | +0.09(+0.19%) |
Feb 15, 2013 | 48.16 | 48.22 | 47.02 | 47.20 | 857,459 | -1.05(-2.19%) |
Feb 14, 2013 | 46.74 | 48.30 | 46.72 | 48.25 | 937,851 | +1.30(+2.77%) |
Feb 13, 2013 | 46.69 | 47.13 | 46.67 | 46.95 | 538,472 | +0.38(+0.81%) |
Feb 12, 2013 | 46.63 | 46.77 | 46.02 | 46.57 | 525,704 | -0.03(-0.06%) |
Feb 11, 2013 | 47.35 | 47.35 | 46.56 | 46.60 | 280,807 | -0.67(-1.41%) |
Feb 08, 2013 | 47.07 | 47.29 | 46.67 | 47.27 | 491,418 | +0.35(+0.75%) |
Feb 07, 2013 | 47.03 | 47.40 | 46.74 | 46.92 | 476,343 | -0.18(-0.38%) |
Feb 06, 2013 | 46.85 | 47.21 | 46.52 | 47.09 | 372,983 | +0.89(+1.94%) |
Feb 04, 2013 | 46.66 | 46.66 | 46.05 | 46.20 | 574,990 | -0.85(-1.80%) |
Feb 01, 2013 | 47.30 | 47.52 | 46.77 | 47.04 | 560,600 | -0.27(-0.56%) |
Jan 31, 2013 | 47.25 | 47.62 | 46.95 | 47.31 | 539,066 | -0.18(-0.37%) |
Jan 30, 2013 | 46.55 | 47.79 | 46.43 | 47.48 | 1,110,841 | +1.17(+2.52%) |
Jan 29, 2013 | 46.50 | 46.87 | 45.17 | 46.32 | 2,156,402 | -0.15(-0.32%) |
Jan 28, 2013 | 47.54 | 47.58 | 46.34 | 46.46 | 1,082,093 | -0.92(-1.95%) |
Jan 25, 2013 | 47.76 | 48.05 | 46.96 | 47.39 | 766,429 | -0.14(-0.29%) |
Jan 24, 2013 | 47.59 | 47.88 | 46.79 | 47.52 | 936,382 | -0.19(-0.39%) |
Jan 23, 2013 | 47.77 | 48.15 | 47.17 | 47.71 | 776,715 | -1.01(-2.08%) |
Jan 22, 2013 | 47.86 | 48.74 | 47.70 | 48.72 | 311,525 | +0.86(+1.81%) |
Jan 18, 2013 | 47.75 | 47.86 | 47.03 | 47.86 | 979,608 | +0.12(+0.25%) |
Jan 17, 2013 | 47.99 | 48.06 | 47.63 | 47.74 | 926,123 | +0.03(+0.06%) |
Jan 16, 2013 | 47.79 | 48.13 | 47.65 | 47.71 | 568,617 | -0.47(-0.98%) |
Jan 15, 2013 | 47.95 | 48.46 | 47.78 | 48.18 | 910,134 | +0.22(+0.45%) |
Jan 14, 2013 | 47.73 | 48.11 | 47.57 | 47.97 | 465,936 | +0.15(+0.31%) |
Jan 11, 2013 | 48.13 | 48.83 | 47.37 | 47.82 | 680,863 | -0.29(-0.61%) |
Jan 10, 2013 | 47.82 | 48.24 | 47.67 | 48.11 | 462,396 | +0.66(+1.39%) |
Jan 09, 2013 | 47.76 | 47.94 | 46.97 | 47.46 | 479,884 | +0.08(+0.17%) |
Jan 08, 2013 | 47.13 | 47.46 | 47.03 | 47.38 | 656,533 | -0.04(-0.08%) |
Jan 07, 2013 | 46.50 | 47.48 | 46.50 | 47.42 | 791,461 | +0.16(+0.33%) |
Jan 04, 2013 | 46.38 | 47.28 | 46.17 | 47.26 | 418,027 | +1.07(+2.32%) |
Jan 03, 2013 | 45.31 | 46.42 | 44.98 | 46.19 | 650,729 | +0.90(+2.00%) |
Jan 02, 2013 | 44.65 | 45.30 | 44.43 | 45.28 | 687,440 | +0.97(+2.20%) |
Dec 31, 2012 | 42.97 | 44.38 | 42.94 | 44.31 | 434,600 | +1.17(+2.71%) |
Dec 28, 2012 | 42.94 | 43.20 | 42.59 | 43.14 | 616,235 | -0.11(-0.25%) |
Dec 27, 2012 | 43.51 | 43.62 | 42.50 | 43.25 | 422,997 | -0.26(-0.59%) |
Dec 26, 2012 | 43.96 | 44.21 | 43.25 | 43.51 | 373,773 | -0.26(-0.58%) |
Dec 24, 2012 | 44.62 | 44.62 | 43.70 | 43.76 | 294,414 | -0.74(-1.66%) |
Dec 21, 2012 | 44.35 | 44.62 | 43.95 | 44.50 | 1,177,193 | -0.17(-0.37%) |
Dec 20, 2012 | 45.10 | 45.57 | 44.37 | 44.66 | 648,969 | -0.54(-1.20%) |
Dec 19, 2012 | 45.10 | 45.62 | 42.54 | 45.21 | 1,757,745 | +0.69(+1.55%) |
Dec 18, 2012 | 43.95 | 45.24 | 43.70 | 44.52 | 1,128,775 | +0.69(+1.57%) |
Dec 17, 2012 | 43.80 | 44.17 | 43.70 | 43.83 | 557,265 | +0.23(+0.52%) |
Dec 14, 2012 | 44.19 | 44.51 | 43.59 | 43.60 | 406,361 | -0.77(-1.73%) |
Dec 13, 2012 | 44.49 | 44.90 | 44.08 | 44.37 | 371,590 | -0.09(-0.20%) |
Dec 12, 2012 | 44.81 | 45.15 | 44.41 | 44.46 | 548,407 | -0.30(-0.68%) |
Dec 11, 2012 | 45.26 | 45.65 | 44.60 | 44.76 | 752,769 | -0.32(-0.72%) |
Dec 10, 2012 | 44.01 | 45.22 | 44.01 | 45.09 | 514,852 | +1.02(+2.32%) |
Dec 07, 2012 | 44.10 | 44.34 | 43.84 | 44.07 | 380,821 | -0.01(-0.02%) |
Dec 06, 2012 | 43.72 | 44.22 | 43.50 | 44.08 | 374,102 | +0.07(+0.16%) |
Dec 05, 2012 | 43.67 | 44.14 | 43.51 | 44.01 | 439,169 | +0.58(+1.34%) |
Dec 04, 2012 | 43.68 | 43.93 | 43.30 | 43.43 | 537,976 | -0.33(-0.76%) |
Nov 30, 2012 | 43.54 | 43.84 | 43.37 | 43.76 | 681,285 | +0.27(+0.61%) |
Nov 29, 2012 | 43.56 | 43.90 | 43.21 | 43.50 | 355,986 | +0.22(+0.50%) |
Nov 28, 2012 | 42.41 | 43.30 | 42.12 | 43.28 | 400,358 | +0.52(+1.22%) |
Nov 27, 2012 | 42.91 | 43.12 | 42.57 | 42.76 | 396,925 | -0.25(-0.57%) |
Nov 26, 2012 | 43.43 | 43.44 | 42.65 | 43.00 | 256,836 | -0.67(-1.53%) |
Nov 23, 2012 | 43.56 | 44.03 | 43.12 | 43.67 | 122,139 | +0.29(+0.68%) |
Nov 21, 2012 | 43.48 | 43.94 | 42.87 | 43.38 | 322,996 | +0.02(+0.05%) |
Nov 20, 2012 | 42.67 | 43.38 | 42.35 | 43.36 | 777,667 | +0.54(+1.26%) |
Nov 19, 2012 | 41.92 | 43.42 | 41.67 | 42.82 | 684,076 | +1.16(+2.78%) |
Nov 16, 2012 | 41.54 | 42.19 | 41.13 | 41.66 | 977,112 | +0.18(+0.43%) |
Nov 15, 2012 | 41.71 | 41.80 | 40.66 | 41.48 | 962,310 | -0.31(-0.75%) |
Nov 14, 2012 | 42.28 | 42.28 | 41.21 | 41.80 | 948,479 | -0.59(-1.39%) |
Nov 13, 2012 | 42.05 | 42.87 | 41.66 | 42.38 | 360,621 | +0.11(+0.26%) |
Nov 12, 2012 | 41.88 | 42.62 | 41.88 | 42.28 | 225,578 | -0.26(-0.62%) |
Nov 09, 2012 | 42.37 | 43.28 | 42.37 | 42.54 | 348,255 | -0.04(-0.09%) |
Nov 08, 2012 | 43.46 | 43.84 | 42.54 | 42.58 | 449,006 | -0.83(-1.92%) |
Nov 07, 2012 | 41.82 | 44.82 | 41.82 | 43.41 | 659,734 | -2.09(-4.59%) |
Nov 06, 2012 | 45.14 | 45.56 | 44.99 | 45.50 | 662,756 | +0.25(+0.56%) |
Nov 05, 2012 | 44.98 | 45.42 | 44.77 | 45.24 | 328,880 | +0.18(+0.39%) |
Nov 02, 2012 | 45.99 | 46.09 | 44.96 | 45.07 | 418,095 | -0.72(-1.58%) |
Nov 01, 2012 | 45.70 | 46.32 | 45.05 | 45.79 | 552,182 | +0.10(+0.21%) |
Oct 31, 2012 | 45.70 | 46.19 | 44.95 | 45.70 | 665,572 | -0.44(-0.96%) |
Oct 26, 2012 | 46.33 | 46.14 | 46.14 | 46.14 | 684,612 | -0.37(-0.80%) |
Oct 25, 2012 | 49.16 | 49.73 | 45.52 | 46.51 | 1,505,129 | -3.49(-6.97%) |
Oct 24, 2012 | 50.91 | 51.17 | 49.81 | 50.00 | 412,399 | -0.52(-1.03%) |
Oct 23, 2012 | 51.21 | 51.24 | 49.75 | 50.51 | 412,450 | -2.33(-4.41%) |
Oct 19, 2012 | 53.09 | 53.65 | 52.41 | 52.85 | 935,466 | -0.18(-0.33%) |
Oct 18, 2012 | 52.68 | 53.20 | 52.41 | 53.02 | 414,886 | +0.34(+0.65%) |
Oct 17, 2012 | 51.55 | 52.86 | 51.36 | 52.68 | 485,737 | +1.11(+2.15%) |
Oct 16, 2012 | 50.25 | 51.92 | 50.25 | 51.57 | 625,006 | +1.59(+3.17%) |
Oct 15, 2012 | 49.53 | 50.01 | 48.95 | 49.99 | 334,345 | +0.33(+0.67%) |
Oct 12, 2012 | 50.48 | 50.86 | 49.57 | 49.65 | 289,994 | -0.82(-1.63%) |
Oct 11, 2012 | 50.87 | 51.34 | 50.48 | 50.48 | 255,228 | +0.15(+0.29%) |
Oct 10, 2012 | 50.73 | 50.84 | 50.06 | 50.33 | 300,175 | -0.50(-0.98%) |
Oct 09, 2012 | 50.53 | 51.21 | 50.16 | 50.83 | 242,995 | +0.49(+0.97%) |
Oct 08, 2012 | 50.01 | 50.45 | 49.71 | 50.34 | 221,284 | -0.04(-0.08%) |
Oct 05, 2012 | 51.33 | 51.45 | 50.20 | 50.38 | 320,680 | -0.56(-1.10%) |
Oct 04, 2012 | 50.69 | 51.42 | 50.40 | 50.94 | 391,494 | +0.67(+1.33%) |
Oct 03, 2012 | 50.79 | 50.82 | 49.90 | 50.27 | 629,563 | -0.49(-0.96%) |
Oct 02, 2012 | 50.92 | 51.05 | 50.19 | 50.76 | 195,353 | +0.18(+0.35%) |
Oct 01, 2012 | 51.53 | 51.53 | 50.46 | 50.58 | 427,722 | -0.75(-1.47%) |
Sep 28, 2012 | 50.64 | 51.56 | 50.21 | 51.34 | 431,123 | +0.36(+0.71%) |
Sep 27, 2012 | 50.45 | 51.11 | 50.15 | 50.97 | 324,403 | +0.85(+1.70%) |
Sep 26, 2012 | 50.85 | 50.88 | 49.81 | 50.12 | 384,330 | -0.83(-1.63%) |
Sep 25, 2012 | 52.11 | 52.14 | 50.95 | 50.96 | 253,035 | -0.81(-1.57%) |
Sep 24, 2012 | 51.92 | 52.12 | 51.61 | 51.77 | 344,695 | -0.56(-1.07%) |
Sep 21, 2012 | 52.73 | 53.08 | 52.31 | 52.33 | 656,951 | -0.07(-0.13%) |
Sep 20, 2012 | 51.88 | 52.44 | 51.45 | 52.40 | 230,126 | +0.08(+0.15%) |
Sep 19, 2012 | 52.35 | 52.46 | 51.62 | 52.32 | 306,860 | -0.14(-0.26%) |
Sep 18, 2012 | 52.88 | 52.88 | 51.92 | 52.45 | 459,432 | -0.53(-1.00%) |
Sep 17, 2012 | 54.14 | 54.45 | 52.98 | 52.98 | 407,447 | -1.38(-2.54%) |
Sep 14, 2012 | 53.11 | 54.36 | 53.01 | 54.36 | 595,562 | +1.37(+2.59%) |
Sep 13, 2012 | 52.16 | 53.00 | 51.01 | 52.99 | 457,570 | +1.05(+2.02%) |
Sep 12, 2012 | 52.41 | 52.48 | 51.65 | 51.94 | 497,786 | -0.27(-0.53%) |
Sep 11, 2012 | 51.64 | 52.46 | 51.41 | 52.22 | 281,683 | +0.79(+1.54%) |
Sep 10, 2012 | 51.63 | 51.92 | 51.06 | 51.43 | 526,083 | -0.11(-0.21%) |
Sep 07, 2012 | 51.53 | 51.81 | 50.97 | 51.53 | 421,867 | +0.21(+0.40%) |
Sep 06, 2012 | 51.02 | 51.91 | 50.92 | 51.33 | 426,341 | +0.54(+1.06%) |
Sep 05, 2012 | 51.00 | 51.36 | 50.27 | 50.79 | 421,146 | -0.06(-0.12%) |
Sep 04, 2012 | 49.97 | 51.00 | 49.78 | 50.85 | 386,917 | +0.84(+1.68%) |
Aug 31, 2012 | 50.34 | 50.47 | 49.84 | 50.01 | 291,611 | +0.14(+0.27%) |
Aug 30, 2012 | 50.17 | 50.29 | 49.22 | 49.87 | 318,299 | -0.64(-1.26%) |
Aug 29, 2012 | 50.58 | 50.75 | 50.01 | 50.50 | 283,409 | +0.11(+0.21%) |
Aug 27, 2012 | 50.67 | 51.04 | 50.33 | 50.40 | 297,639 | -0.14(-0.27%) |
Aug 24, 2012 | 50.16 | 50.68 | 49.87 | 50.53 | 326,339 | +0.37(+0.74%) |
Aug 23, 2012 | 51.03 | 51.28 | 50.03 | 50.16 | 256,827 | -1.05(-2.05%) |
Aug 22, 2012 | 51.21 | 51.53 | 50.59 | 51.21 | 332,791 | -0.19(-0.36%) |
Aug 21, 2012 | 51.80 | 52.01 | 51.11 | 51.40 | 261,254 | -0.18(-0.34%) |
Aug 20, 2012 | 51.13 | 51.67 | 50.75 | 51.57 | 277,522 | +0.43(+0.84%) |
Aug 17, 2012 | 51.45 | 51.57 | 50.97 | 51.14 | 176,209 | -0.40(-0.78%) |
Aug 16, 2012 | 51.43 | 51.92 | 51.13 | 51.54 | 336,704 | -0.01(-0.02%) |
Aug 15, 2012 | 50.89 | 51.64 | 50.83 | 51.55 | 436,566 | +0.44(+0.86%) |
Aug 14, 2012 | 50.49 | 51.12 | 50.19 | 51.11 | 488,528 | +0.72(+1.44%) |
Aug 13, 2012 | 51.10 | 51.29 | 50.10 | 50.39 | 303,401 | -0.84(-1.64%) |
Aug 10, 2012 | 50.86 | 51.28 | 50.58 | 51.23 | 583,117 | +0.08(+0.15%) |
Aug 09, 2012 | 51.19 | 51.69 | 50.70 | 51.15 | 655,813 | -0.30(-0.59%) |
Aug 08, 2012 | 51.16 | 51.76 | 50.80 | 51.45 | 329,849 | +0.18(+0.34%) |
Aug 07, 2012 | 50.62 | 51.78 | 50.59 | 51.28 | 666,513 | +1.15(+2.30%) |
Aug 06, 2012 | 50.15 | 50.50 | 50.04 | 50.13 | 529,368 | -0.03(-0.06%) |
Aug 03, 2012 | 49.71 | 51.45 | 49.59 | 50.15 | 815,836 | +1.75(+3.61%) |
Aug 02, 2012 | 49.46 | 50.01 | 48.30 | 48.41 | 801,109 | -2.11(-4.18%) |
Aug 01, 2012 | 50.44 | 50.83 | 49.59 | 50.52 | 618,747 | +0.49(+0.98%) |
Jul 31, 2012 | 50.39 | 50.86 | 49.91 | 50.03 | 692,159 | -0.52(-1.02%) |
Jul 30, 2012 | 50.51 | 50.77 | 49.87 | 50.55 | 774,094 | +0.16(+0.31%) |
Jul 27, 2012 | 49.00 | 50.86 | 48.31 | 50.39 | 987,717 | +1.70(+3.49%) |
Jul 26, 2012 | 46.37 | 48.93 | 46.37 | 48.69 | 1,120,718 | +3.35(+7.39%) |
Jul 25, 2012 | 45.08 | 45.65 | 44.48 | 45.34 | 707,970 | +0.24(+0.54%) |
Jul 24, 2012 | 46.00 | 46.00 | 44.46 | 45.09 | 478,569 | -0.79(-1.72%) |
Jul 23, 2012 | 45.19 | 46.06 | 45.07 | 45.89 | 546,327 | -0.47(-1.01%) |
Jul 20, 2012 | 46.02 | 46.65 | 45.53 | 46.35 | 2,491,416 | +0.04(+0.08%) |
Jul 19, 2012 | 46.57 | 46.61 | 46.10 | 46.32 | 813,401 | -0.05(-0.11%) |
Jul 18, 2012 | 46.21 | 46.61 | 45.94 | 46.36 | 585,803 | +0.10(+0.21%) |
Jul 17, 2012 | 47.07 | 47.07 | 45.08 | 46.27 | 812,924 | +0.28(+0.62%) |
Jul 16, 2012 | 45.62 | 46.35 | 44.72 | 45.98 | 705,687 | +0.70(+1.55%) |
Jul 13, 2012 | 44.42 | 45.32 | 44.38 | 45.28 | 585,825 | +1.16(+2.64%) |
Jul 12, 2012 | 43.67 | 44.32 | 42.80 | 44.12 | 544,411 | -0.16(-0.35%) |
Jul 11, 2012 | 43.77 | 44.66 | 43.75 | 44.27 | 415,614 | +0.64(+1.48%) |
Jul 10, 2012 | 44.96 | 45.47 | 43.38 | 43.63 | 543,563 | -1.15(-2.57%) |
Jul 09, 2012 | 44.59 | 44.87 | 44.22 | 44.78 | 455,112 | +0.01(+0.02%) |
Jul 06, 2012 | 44.68 | 45.10 | 44.33 | 44.77 | 312,921 | -0.58(-1.27%) |
Jul 05, 2012 | 45.23 | 45.83 | 44.79 | 45.35 | 620,855 | -0.01(-0.02%) |
Jul 03, 2012 | 44.43 | 45.51 | 44.29 | 45.36 | 482,534 | +1.32(+2.99%) |
Jul 02, 2012 | 44.04 | 44.07 | 42.99 | 44.04 | 474,453 | -0.05(-0.11%) |
Jun 29, 2012 | 43.61 | 44.12 | 43.09 | 44.09 | 828,421 | +1.82(+4.30%) |
Jun 28, 2012 | 40.96 | 42.32 | 40.96 | 42.27 | 646,830 | +0.92(+2.22%) |
Jun 27, 2012 | 40.48 | 41.41 | 40.39 | 41.35 | 678,340 | +1.16(+2.89%) |
Jun 26, 2012 | 39.99 | 40.60 | 39.59 | 40.19 | 526,490 | +0.28(+0.71%) |
Jun 25, 2012 | 40.71 | 40.72 | 39.20 | 39.91 | 891,437 | -1.51(-3.66%) |
Jun 22, 2012 | 40.46 | 41.66 | 40.24 | 41.42 | 912,566 | +1.17(+2.91%) |
Jun 21, 2012 | 42.54 | 42.54 | 40.22 | 40.25 | 593,137 | -2.03(-4.81%) |
Jun 20, 2012 | 42.87 | 43.08 | 41.86 | 42.28 | 547,623 | -0.59(-1.37%) |
Jun 19, 2012 | 42.73 | 43.24 | 42.07 | 42.87 | 770,174 | +0.58(+1.36%) |
Jun 18, 2012 | 43.58 | 43.63 | 42.15 | 42.29 | 782,100 | -1.60(-3.65%) |
Jun 15, 2012 | 43.47 | 43.98 | 43.38 | 43.89 | 637,285 | +0.57(+1.31%) |
Jun 14, 2012 | 42.60 | 43.53 | 42.34 | 43.33 | 369,970 | +0.91(+2.14%) |
Jun 13, 2012 | 43.07 | 43.53 | 42.31 | 42.42 | 369,143 | -0.87(-2.01%) |
Jun 12, 2012 | 42.55 | 43.31 | 42.36 | 43.29 | 494,688 | +1.08(+2.57%) |
Jun 11, 2012 | 43.91 | 43.91 | 42.19 | 42.20 | 319,970 | -1.08(-2.51%) |
Jun 08, 2012 | 43.38 | 43.50 | 42.37 | 43.29 | 541,625 | -0.40(-0.92%) |
Jun 07, 2012 | 43.96 | 44.85 | 43.50 | 43.69 | 553,779 | -0.13(-0.29%) |
Jun 06, 2012 | 43.19 | 44.23 | 43.01 | 43.81 | 532,798 | +1.13(+2.66%) |
Jun 05, 2012 | 41.62 | 42.74 | 41.48 | 42.68 | 647,824 | +0.89(+2.13%) |
Jun 04, 2012 | 41.88 | 41.91 | 40.65 | 41.79 | 803,670 | +0.03(+0.07%) |
Jun 01, 2012 | 42.11 | 42.43 | 41.68 | 41.76 | 937,220 | -1.37(-3.17%) |
May 31, 2012 | 42.54 | 43.41 | 42.04 | 43.13 | 866,613 | +0.58(+1.35%) |
May 30, 2012 | 43.37 | 43.37 | 42.12 | 42.55 | 679,649 | -1.32(-3.01%) |
May 29, 2012 | 43.77 | 44.30 | 43.51 | 43.87 | 534,268 | +0.56(+1.29%) |
May 25, 2012 | 43.01 | 43.48 | 42.81 | 43.32 | 385,059 | +0.29(+0.68%) |
May 24, 2012 | 43.44 | 43.64 | 42.42 | 43.02 | 394,585 | -0.37(-0.86%) |
May 23, 2012 | 42.96 | 43.52 | 41.64 | 43.39 | 516,704 | +0.11(+0.25%) |
May 22, 2012 | 43.84 | 44.12 | 42.95 | 43.29 | 586,580 | -0.50(-1.14%) |
May 21, 2012 | 42.68 | 43.80 | 42.43 | 43.79 | 541,613 | +1.17(+2.75%) |
May 18, 2012 | 43.10 | 43.22 | 42.44 | 42.61 | 682,529 | -0.30(-0.71%) |
May 17, 2012 | 43.47 | 43.78 | 42.90 | 42.92 | 698,389 | -0.51(-1.17%) |
May 16, 2012 | 43.55 | 44.34 | 43.35 | 43.42 | 790,508 | -0.03(-0.07%) |
May 15, 2012 | 44.15 | 44.45 | 43.14 | 43.45 | 849,478 | -0.66(-1.51%) |
May 14, 2012 | 44.61 | 44.61 | 43.82 | 44.12 | 862,847 | -1.06(-2.36%) |
May 11, 2012 | 45.45 | 46.38 | 44.90 | 45.18 | 416,061 | -0.59(-1.28%) |
May 10, 2012 | 46.13 | 46.53 | 45.58 | 45.77 | 839,859 | +0.26(+0.58%) |
May 09, 2012 | 46.08 | 46.40 | 45.44 | 45.51 | 1,177,692 | -1.27(-2.71%) |
May 08, 2012 | 46.68 | 46.84 | 45.63 | 46.77 | 810,033 | -0.39(-0.83%) |
May 07, 2012 | 47.23 | 47.51 | 46.39 | 47.16 | 523,762 | -0.27(-0.57%) |
May 04, 2012 | 47.53 | 47.72 | 46.74 | 47.43 | 941,594 | -0.72(-1.50%) |
May 03, 2012 | 49.85 | 50.08 | 47.95 | 48.15 | 865,369 | -1.62(-3.25%) |
May 02, 2012 | 50.74 | 50.83 | 49.57 | 49.77 | 1,118,878 | -1.66(-3.22%) |