Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.01 | 56.21 | 54.82 | 56.21 | 1,417,845 | +1.24(+2.25%) |
Apr 29, 2013 | 54.84 | 55.14 | 54.73 | 54.97 | 750,661 | +0.20(+0.36%) |
Apr 26, 2013 | 54.84 | 54.94 | 54.71 | 54.77 | 777,444 | -0.17(-0.30%) |
Apr 25, 2013 | 55.54 | 55.54 | 54.30 | 54.94 | 995,674 | -0.04(-0.08%) |
Apr 24, 2013 | 54.69 | 54.99 | 54.06 | 54.98 | 1,421,139 | +0.38(+0.70%) |
Apr 23, 2013 | 54.14 | 54.73 | 53.95 | 54.59 | 1,081,301 | +0.78(+1.45%) |
Apr 22, 2013 | 54.46 | 54.46 | 53.47 | 53.81 | 1,261,203 | -0.53(-0.98%) |
Apr 19, 2013 | 53.32 | 55.26 | 53.31 | 54.35 | 1,950,854 | +1.06(+1.99%) |
Apr 18, 2013 | 53.62 | 53.66 | 53.17 | 53.29 | 1,184,757 | -0.37(-0.68%) |
Apr 17, 2013 | 54.01 | 54.01 | 53.16 | 53.65 | 1,131,109 | -0.69(-1.28%) |
Apr 16, 2013 | 53.64 | 54.50 | 53.36 | 54.35 | 1,053,258 | +1.09(+2.05%) |
Apr 15, 2013 | 54.59 | 54.83 | 53.22 | 53.26 | 1,174,813 | -1.47(-2.68%) |
Apr 12, 2013 | 54.68 | 55.14 | 54.51 | 54.72 | 764,314 | -0.11(-0.20%) |
Apr 11, 2013 | 54.87 | 55.25 | 54.66 | 54.84 | 1,080,351 | +0.09(+0.16%) |
Apr 10, 2013 | 54.78 | 55.03 | 54.57 | 54.75 | 1,180,323 | +0.10(+0.18%) |
Apr 09, 2013 | 55.11 | 55.11 | 54.43 | 54.65 | 967,140 | -0.33(-0.61%) |
Apr 08, 2013 | 54.81 | 55.13 | 54.30 | 54.98 | 1,217,960 | +0.18(+0.33%) |
Apr 05, 2013 | 54.01 | 54.84 | 53.66 | 54.80 | 1,281,529 | +0.18(+0.33%) |
Apr 04, 2013 | 53.66 | 54.76 | 53.54 | 54.63 | 1,284,200 | +1.00(+1.86%) |
Apr 03, 2013 | 54.25 | 54.38 | 53.42 | 53.63 | 943,242 | -0.32(-0.60%) |
Apr 02, 2013 | 53.53 | 54.05 | 53.53 | 53.95 | 720,058 | +0.44(+0.82%) |
Apr 01, 2013 | 53.32 | 53.70 | 53.13 | 53.51 | 713,361 | +0.15(+0.28%) |
Mar 28, 2013 | 53.38 | 53.52 | 52.98 | 53.36 | 1,431,263 | -0.04(-0.07%) |
Mar 27, 2013 | 52.78 | 53.46 | 52.78 | 53.40 | 443,017 | +0.13(+0.24%) |
Mar 26, 2013 | 53.19 | 53.63 | 53.15 | 53.27 | 745,644 | +0.08(+0.15%) |
Mar 25, 2013 | 53.18 | 53.64 | 53.11 | 53.19 | 755,737 | +0.06(+0.10%) |
Mar 22, 2013 | 53.00 | 53.13 | 52.76 | 53.13 | 671,173 | +0.38(+0.71%) |
Mar 21, 2013 | 52.84 | 53.26 | 52.60 | 52.76 | 1,078,327 | -0.33(-0.62%) |
Mar 20, 2013 | 52.67 | 53.11 | 52.29 | 53.08 | 768,792 | +0.64(+1.22%) |
Mar 19, 2013 | 52.90 | 53.03 | 52.39 | 52.44 | 1,372,217 | -0.40(-0.76%) |
Mar 18, 2013 | 52.66 | 53.02 | 52.46 | 52.84 | 1,435,746 | -0.09(-0.16%) |
Mar 15, 2013 | 53.22 | 53.29 | 52.81 | 52.93 | 2,430,637 | -0.27(-0.51%) |
Mar 14, 2013 | 52.89 | 54.02 | 52.89 | 53.20 | 1,043,422 | +0.26(+0.49%) |
Mar 13, 2013 | 52.71 | 53.13 | 52.45 | 52.94 | 702,356 | +0.20(+0.39%) |
Mar 12, 2013 | 52.69 | 52.83 | 52.27 | 52.74 | 723,896 | +0.11(+0.21%) |
Mar 11, 2013 | 52.12 | 52.78 | 52.05 | 52.63 | 1,009,647 | +0.49(+0.95%) |
Mar 08, 2013 | 51.93 | 52.35 | 51.60 | 52.13 | 950,625 | +0.28(+0.54%) |
Mar 07, 2013 | 51.69 | 52.03 | 51.50 | 51.85 | 1,099,470 | +0.08(+0.15%) |
Mar 06, 2013 | 51.24 | 51.85 | 50.92 | 51.77 | 958,103 | +0.58(+1.13%) |
Mar 05, 2013 | 51.26 | 51.43 | 50.93 | 51.19 | 1,128,029 | +0.10(+0.19%) |
Mar 04, 2013 | 50.93 | 51.24 | 50.76 | 51.10 | 1,118,465 | +0.06(+0.12%) |
Mar 01, 2013 | 50.21 | 51.03 | 50.05 | 51.03 | 1,521,102 | +0.65(+1.29%) |
Feb 28, 2013 | 50.11 | 50.66 | 50.05 | 50.39 | 1,856,865 | +0.19(+0.38%) |
Feb 27, 2013 | 49.80 | 50.34 | 49.58 | 50.19 | 1,113,683 | +0.40(+0.79%) |
Feb 26, 2013 | 49.72 | 50.07 | 49.32 | 49.80 | 967,754 | +0.33(+0.67%) |
Feb 25, 2013 | 50.50 | 50.64 | 49.46 | 49.47 | 867,039 | -0.93(-1.85%) |
Feb 22, 2013 | 50.39 | 50.63 | 50.20 | 50.40 | 619,258 | +0.34(+0.68%) |
Feb 21, 2013 | 50.77 | 51.12 | 49.99 | 50.06 | 839,853 | -0.66(-1.30%) |
Feb 20, 2013 | 51.40 | 51.71 | 50.68 | 50.72 | 1,031,836 | -0.82(-1.59%) |
Feb 19, 2013 | 51.37 | 51.55 | 51.23 | 51.54 | 1,011,069 | +0.49(+0.96%) |
Feb 15, 2013 | 50.68 | 51.05 | 50.43 | 51.05 | 770,605 | +0.34(+0.67%) |
Feb 14, 2013 | 50.94 | 51.05 | 50.58 | 50.71 | 598,915 | -0.38(-0.74%) |
Feb 13, 2013 | 51.11 | 51.21 | 50.90 | 51.09 | 844,575 | -0.02(-0.04%) |
Feb 12, 2013 | 50.49 | 51.20 | 50.45 | 51.11 | 1,144,053 | +0.62(+1.22%) |
Feb 11, 2013 | 50.54 | 50.79 | 50.22 | 50.49 | 1,043,675 | -0.06(-0.12%) |
Feb 08, 2013 | 50.14 | 50.58 | 49.97 | 50.55 | 480,878 | +0.54(+1.07%) |
Feb 07, 2013 | 50.12 | 50.22 | 49.69 | 50.01 | 837,498 | -0.02(-0.05%) |
Feb 06, 2013 | 49.81 | 50.24 | 49.74 | 50.04 | 1,430,081 | +0.19(+0.37%) |
Feb 04, 2013 | 49.65 | 49.96 | 49.53 | 49.85 | 1,014,612 | +0.01(+0.02%) |
Feb 01, 2013 | 49.94 | 50.20 | 49.53 | 49.84 | 1,274,034 | +0.22(+0.45%) |
Jan 31, 2013 | 49.39 | 50.11 | 48.70 | 49.62 | 1,346,768 | +0.04(+0.07%) |
Jan 30, 2013 | 50.64 | 50.64 | 49.38 | 49.58 | 1,331,556 | -0.93(-1.83%) |
Jan 29, 2013 | 50.23 | 50.53 | 50.08 | 50.51 | 794,894 | +0.19(+0.37%) |
Jan 28, 2013 | 50.49 | 50.49 | 49.72 | 50.32 | 867,499 | +0.05(+0.10%) |
Jan 25, 2013 | 49.90 | 50.29 | 49.58 | 50.27 | 669,540 | +0.43(+0.85%) |
Jan 24, 2013 | 49.51 | 49.90 | 49.35 | 49.85 | 1,184,328 | +0.25(+0.51%) |
Jan 23, 2013 | 49.65 | 49.84 | 49.53 | 49.60 | 586,216 | -0.19(-0.37%) |
Jan 22, 2013 | 49.42 | 50.23 | 48.63 | 49.78 | 1,441,846 | +0.25(+0.51%) |
Jan 18, 2013 | 49.04 | 49.56 | 48.88 | 49.53 | 1,004,849 | +0.56(+1.15%) |
Jan 17, 2013 | 49.06 | 49.20 | 48.92 | 48.97 | 695,880 | -0.01(-0.01%) |
Jan 16, 2013 | 48.64 | 49.01 | 48.56 | 48.97 | 525,173 | -0.01(-0.01%) |
Jan 15, 2013 | 47.95 | 49.06 | 47.95 | 48.98 | 724,304 | +0.32(+0.66%) |
Jan 14, 2013 | 48.79 | 48.86 | 48.50 | 48.66 | 1,242,110 | -0.19(-0.38%) |
Jan 11, 2013 | 48.79 | 48.93 | 48.65 | 48.84 | 660,148 | +0.04(+0.08%) |
Jan 10, 2013 | 48.84 | 49.05 | 48.50 | 48.80 | 1,281,121 | +0.07(+0.14%) |
Jan 09, 2013 | 48.64 | 48.95 | 48.64 | 48.74 | 1,207,117 | +0.20(+0.42%) |
Jan 08, 2013 | 48.82 | 48.91 | 48.36 | 48.53 | 1,038,488 | -0.22(-0.46%) |
Jan 07, 2013 | 48.24 | 48.82 | 48.17 | 48.76 | 710,900 | +0.31(+0.64%) |
Jan 04, 2013 | 48.29 | 48.64 | 48.16 | 48.45 | 566,615 | +0.20(+0.41%) |
Jan 03, 2013 | 48.35 | 48.85 | 48.13 | 48.25 | 814,174 | -0.17(-0.34%) |
Jan 02, 2013 | 48.21 | 48.42 | 47.74 | 48.42 | 1,244,195 | +1.15(+2.44%) |
Dec 31, 2012 | 46.61 | 47.37 | 46.45 | 47.26 | 743,855 | +0.57(+1.23%) |
Dec 28, 2012 | 46.79 | 47.19 | 46.32 | 46.69 | 522,046 | -0.30(-0.63%) |
Dec 27, 2012 | 46.89 | 47.11 | 46.38 | 46.98 | 614,981 | +0.18(+0.38%) |
Dec 26, 2012 | 47.36 | 47.36 | 46.50 | 46.81 | 931,254 | -0.52(-1.09%) |
Dec 24, 2012 | 47.10 | 47.50 | 46.69 | 47.32 | 319,707 | +0.23(+0.50%) |
Dec 21, 2012 | 46.95 | 47.48 | 46.89 | 47.09 | 2,458,771 | -0.65(-1.35%) |
Dec 20, 2012 | 47.09 | 47.75 | 47.08 | 47.73 | 1,166,067 | +0.55(+1.16%) |
Dec 19, 2012 | 47.25 | 47.51 | 47.13 | 47.19 | 813,375 | -0.28(-0.58%) |
Dec 18, 2012 | 47.11 | 47.48 | 46.95 | 47.46 | 804,355 | +0.49(+1.05%) |
Dec 17, 2012 | 46.79 | 46.98 | 46.51 | 46.97 | 1,102,855 | +0.22(+0.46%) |
Dec 14, 2012 | 46.40 | 46.86 | 46.38 | 46.76 | 818,300 | +0.31(+0.68%) |
Dec 13, 2012 | 46.59 | 46.87 | 46.34 | 46.44 | 1,118,902 | -0.19(-0.41%) |
Dec 12, 2012 | 46.91 | 46.98 | 46.42 | 46.63 | 1,116,549 | -0.22(-0.47%) |
Dec 11, 2012 | 46.84 | 47.00 | 46.69 | 46.85 | 757,725 | +0.15(+0.32%) |
Dec 10, 2012 | 46.93 | 47.08 | 46.42 | 46.71 | 1,102,685 | -0.15(-0.33%) |
Dec 07, 2012 | 46.78 | 46.95 | 46.26 | 46.86 | 1,321,486 | +0.31(+0.67%) |
Dec 06, 2012 | 46.17 | 46.62 | 46.14 | 46.55 | 1,021,518 | +0.39(+0.85%) |
Dec 05, 2012 | 46.56 | 46.69 | 46.01 | 46.15 | 1,423,545 | -0.37(-0.79%) |
Dec 04, 2012 | 46.68 | 46.93 | 46.39 | 46.52 | 1,396,880 | +0.19(+0.41%) |
Nov 30, 2012 | 45.63 | 46.41 | 45.62 | 46.33 | 1,570,126 | +0.61(+1.34%) |
Nov 29, 2012 | 45.99 | 46.30 | 45.55 | 45.72 | 1,625,813 | -0.18(-0.40%) |
Nov 28, 2012 | 45.23 | 46.04 | 45.06 | 45.90 | 847,075 | +0.30(+0.66%) |
Nov 27, 2012 | 45.31 | 45.77 | 44.75 | 45.60 | 1,176,694 | -0.09(-0.20%) |
Nov 26, 2012 | 45.18 | 46.26 | 45.18 | 45.69 | 1,233,618 | +0.26(+0.58%) |
Nov 23, 2012 | 45.26 | 45.71 | 45.01 | 45.43 | 314,122 | +0.42(+0.94%) |
Nov 21, 2012 | 45.07 | 45.48 | 44.64 | 45.00 | 1,263,140 | -0.01(-0.03%) |
Nov 20, 2012 | 44.55 | 45.02 | 44.25 | 45.02 | 1,233,775 | +0.25(+0.56%) |
Nov 19, 2012 | 44.47 | 44.97 | 44.13 | 44.76 | 1,247,212 | +0.90(+2.05%) |
Nov 16, 2012 | 44.10 | 44.37 | 43.54 | 43.87 | 1,106,104 | -0.10(-0.22%) |
Nov 15, 2012 | 43.93 | 44.48 | 43.47 | 43.97 | 1,068,400 | +0.03(+0.07%) |
Nov 14, 2012 | 45.85 | 45.85 | 43.75 | 43.94 | 1,858,003 | -1.74(-3.81%) |
Nov 13, 2012 | 45.49 | 45.81 | 45.00 | 45.67 | 2,813,337 | -0.07(-0.16%) |
Nov 12, 2012 | 45.53 | 45.95 | 45.15 | 45.75 | 1,655,580 | +0.65(+1.44%) |
Nov 09, 2012 | 45.40 | 45.57 | 44.96 | 45.10 | 1,168,639 | -0.41(-0.90%) |
Nov 08, 2012 | 46.17 | 46.26 | 45.48 | 45.51 | 1,145,498 | -1.03(-2.21%) |
Nov 07, 2012 | 46.85 | 47.09 | 46.10 | 46.54 | 1,252,702 | -0.74(-1.56%) |
Nov 06, 2012 | 47.02 | 47.36 | 46.85 | 47.27 | 921,874 | +0.29(+0.61%) |
Nov 05, 2012 | 47.49 | 47.82 | 46.76 | 46.98 | 887,852 | -0.63(-1.32%) |
Nov 02, 2012 | 47.08 | 47.94 | 47.01 | 47.61 | 1,445,234 | +0.83(+1.77%) |
Nov 01, 2012 | 46.33 | 47.22 | 45.88 | 46.78 | 1,075,728 | +0.50(+1.08%) |
Oct 31, 2012 | 46.41 | 46.95 | 45.69 | 46.28 | 1,321,025 | -0.06(-0.13%) |
Oct 26, 2012 | 46.63 | 46.34 | 46.34 | 46.34 | 856,910 | -0.37(-0.80%) |
Oct 25, 2012 | 48.51 | 48.51 | 46.06 | 46.72 | 1,539,724 | -0.92(-1.92%) |
Oct 24, 2012 | 47.91 | 48.05 | 47.44 | 47.64 | 695,280 | -0.18(-0.37%) |
Oct 23, 2012 | 47.46 | 47.94 | 47.09 | 47.81 | 918,323 | -0.47(-0.97%) |
Oct 19, 2012 | 48.80 | 49.10 | 48.17 | 48.28 | 789,382 | -0.65(-1.33%) |
Oct 18, 2012 | 48.34 | 49.07 | 48.23 | 48.93 | 575,326 | +0.71(+1.47%) |
Oct 17, 2012 | 48.16 | 48.50 | 47.42 | 48.23 | 1,491,046 | -0.09(-0.18%) |
Oct 16, 2012 | 48.55 | 48.88 | 48.05 | 48.31 | 602,396 | -0.20(-0.41%) |
Oct 15, 2012 | 48.05 | 48.73 | 47.74 | 48.51 | 564,820 | +0.46(+0.96%) |
Oct 12, 2012 | 48.56 | 48.72 | 47.97 | 48.05 | 903,896 | -0.55(-1.13%) |
Oct 11, 2012 | 48.40 | 48.76 | 48.24 | 48.59 | 1,020,241 | +0.59(+1.23%) |
Oct 10, 2012 | 47.95 | 48.13 | 47.47 | 48.00 | 507,751 | +0.20(+0.41%) |
Oct 09, 2012 | 48.09 | 48.52 | 47.79 | 47.81 | 685,159 | -0.22(-0.45%) |
Oct 08, 2012 | 48.00 | 48.14 | 47.69 | 48.02 | 652,296 | -0.22(-0.45%) |
Oct 05, 2012 | 48.34 | 48.40 | 47.94 | 48.24 | 1,342,026 | -0.02(-0.05%) |
Oct 04, 2012 | 48.97 | 48.98 | 47.98 | 48.26 | 1,425,919 | -0.38(-0.78%) |
Oct 03, 2012 | 48.98 | 49.30 | 48.58 | 48.64 | 1,304,471 | -0.30(-0.62%) |
Oct 02, 2012 | 48.83 | 49.04 | 48.30 | 48.94 | 695,469 | +0.47(+0.98%) |
Oct 01, 2012 | 49.40 | 49.40 | 47.91 | 48.47 | 1,361,723 | -0.74(-1.51%) |
Sep 28, 2012 | 49.15 | 49.38 | 48.73 | 49.22 | 1,295,568 | -0.24(-0.48%) |
Sep 27, 2012 | 49.01 | 49.92 | 48.80 | 49.45 | 1,110,561 | +0.72(+1.48%) |
Sep 26, 2012 | 49.46 | 49.66 | 48.70 | 48.74 | 1,293,395 | -0.49(-1.00%) |
Sep 25, 2012 | 49.71 | 50.07 | 49.16 | 49.23 | 1,409,152 | -0.50(-1.01%) |
Sep 24, 2012 | 49.55 | 50.35 | 49.49 | 49.73 | 1,266,048 | -0.23(-0.47%) |
Sep 21, 2012 | 49.96 | 50.20 | 49.56 | 49.96 | 1,710,878 | +0.30(+0.60%) |
Sep 20, 2012 | 50.00 | 50.01 | 49.17 | 49.66 | 1,329,426 | -0.59(-1.17%) |
Sep 19, 2012 | 50.59 | 50.70 | 49.97 | 50.25 | 768,936 | -0.35(-0.69%) |
Sep 18, 2012 | 51.25 | 51.41 | 50.54 | 50.60 | 991,570 | -0.81(-1.59%) |
Sep 17, 2012 | 52.03 | 52.54 | 51.40 | 51.41 | 897,174 | -0.75(-1.44%) |
Sep 14, 2012 | 51.50 | 52.43 | 51.48 | 52.17 | 880,109 | +0.94(+1.84%) |
Sep 13, 2012 | 50.42 | 51.44 | 50.32 | 51.22 | 536,020 | +0.81(+1.62%) |
Sep 12, 2012 | 50.24 | 50.64 | 49.94 | 50.41 | 620,762 | +0.36(+0.71%) |
Sep 11, 2012 | 50.05 | 50.28 | 49.46 | 50.05 | 821,693 | -0.06(-0.12%) |
Sep 10, 2012 | 50.18 | 50.48 | 49.74 | 50.12 | 986,019 | -0.37(-0.73%) |
Sep 07, 2012 | 50.08 | 50.77 | 50.08 | 50.48 | 861,173 | +0.25(+0.49%) |
Sep 06, 2012 | 50.21 | 50.54 | 50.04 | 50.24 | 1,527,091 | +0.44(+0.87%) |
Sep 05, 2012 | 50.16 | 50.24 | 49.59 | 49.80 | 867,943 | -0.39(-0.78%) |
Sep 04, 2012 | 49.50 | 50.24 | 48.82 | 50.20 | 971,240 | +0.81(+1.64%) |
Aug 31, 2012 | 49.32 | 49.44 | 48.64 | 49.39 | 1,528,968 | +0.42(+0.85%) |
Aug 30, 2012 | 49.24 | 49.49 | 48.87 | 48.97 | 573,387 | -0.66(-1.33%) |
Aug 29, 2012 | 49.61 | 49.76 | 49.38 | 49.63 | 542,198 | +0.33(+0.67%) |
Aug 27, 2012 | 49.80 | 50.04 | 49.07 | 49.30 | 587,710 | -0.29(-0.59%) |
Aug 24, 2012 | 49.53 | 49.76 | 49.34 | 49.59 | 453,169 | +0.07(+0.14%) |
Aug 23, 2012 | 49.54 | 49.83 | 49.28 | 49.53 | 763,193 | -0.10(-0.20%) |
Aug 22, 2012 | 49.37 | 49.66 | 48.89 | 49.63 | 652,073 | +0.19(+0.38%) |
Aug 21, 2012 | 49.60 | 49.81 | 49.32 | 49.44 | 809,758 | -0.08(-0.16%) |
Aug 20, 2012 | 49.66 | 49.80 | 49.24 | 49.52 | 716,749 | -0.18(-0.36%) |
Aug 17, 2012 | 49.64 | 49.85 | 49.47 | 49.69 | 669,079 | -0.01(-0.01%) |
Aug 16, 2012 | 49.67 | 49.74 | 49.12 | 49.70 | 786,794 | +0.10(+0.21%) |
Aug 15, 2012 | 49.32 | 49.66 | 49.12 | 49.59 | 410,348 | +0.31(+0.63%) |
Aug 14, 2012 | 49.61 | 49.68 | 49.17 | 49.28 | 687,807 | -0.21(-0.43%) |
Aug 13, 2012 | 49.33 | 49.78 | 49.23 | 49.50 | 657,637 | +0.00(+0.00%) |
Aug 10, 2012 | 49.56 | 49.77 | 49.02 | 49.50 | 712,914 | -0.06(-0.12%) |
Aug 09, 2012 | 49.31 | 49.96 | 49.26 | 49.56 | 1,469,561 | +0.29(+0.60%) |
Aug 08, 2012 | 49.41 | 49.63 | 49.03 | 49.26 | 828,735 | -0.25(-0.50%) |
Aug 07, 2012 | 50.30 | 50.44 | 49.37 | 49.51 | 1,164,383 | -0.66(-1.32%) |
Aug 06, 2012 | 50.24 | 50.29 | 49.86 | 50.17 | 925,486 | +0.08(+0.16%) |
Aug 03, 2012 | 49.87 | 50.35 | 49.59 | 50.09 | 1,259,750 | +0.80(+1.63%) |
Aug 02, 2012 | 48.87 | 49.39 | 48.53 | 49.29 | 1,144,123 | +0.15(+0.30%) |
Aug 01, 2012 | 48.38 | 49.35 | 48.38 | 49.14 | 1,475,036 | +0.89(+1.84%) |
Jul 31, 2012 | 48.37 | 48.61 | 47.98 | 48.25 | 1,337,080 | -0.26(-0.54%) |
Jul 30, 2012 | 47.76 | 48.57 | 47.70 | 48.52 | 1,092,244 | +0.80(+1.67%) |
Jul 27, 2012 | 47.66 | 48.86 | 47.24 | 47.72 | 1,104,638 | +0.19(+0.40%) |
Jul 26, 2012 | 47.83 | 48.30 | 46.59 | 47.53 | 1,951,058 | +0.69(+1.46%) |
Jul 25, 2012 | 47.00 | 47.74 | 46.41 | 46.84 | 954,014 | +0.05(+0.10%) |
Jul 24, 2012 | 47.41 | 47.62 | 46.46 | 46.79 | 787,118 | -0.39(-0.82%) |
Jul 23, 2012 | 47.09 | 47.32 | 46.78 | 47.18 | 904,591 | -0.84(-1.75%) |
Jul 20, 2012 | 47.53 | 48.23 | 47.43 | 48.02 | 775,585 | +0.09(+0.19%) |
Jul 19, 2012 | 49.05 | 49.05 | 47.70 | 47.93 | 1,160,182 | -0.80(-1.63%) |
Jul 18, 2012 | 49.07 | 49.14 | 48.45 | 48.72 | 853,204 | -0.40(-0.82%) |
Jul 17, 2012 | 48.96 | 49.25 | 48.14 | 49.13 | 946,364 | +0.50(+1.03%) |
Jul 16, 2012 | 48.81 | 48.94 | 48.38 | 48.63 | 564,738 | -0.21(-0.43%) |
Jul 13, 2012 | 48.22 | 48.89 | 47.93 | 48.84 | 581,613 | +0.70(+1.46%) |
Jul 12, 2012 | 47.79 | 48.52 | 47.19 | 48.13 | 1,180,794 | +0.06(+0.13%) |
Jul 11, 2012 | 48.50 | 48.81 | 47.79 | 48.07 | 1,178,709 | -0.46(-0.95%) |
Jul 10, 2012 | 50.21 | 50.21 | 48.28 | 48.53 | 850,070 | -1.32(-2.64%) |
Jul 09, 2012 | 50.12 | 50.12 | 49.55 | 49.85 | 898,079 | -0.12(-0.23%) |
Jul 06, 2012 | 49.41 | 50.05 | 49.33 | 49.96 | 634,799 | +0.02(+0.05%) |
Jul 05, 2012 | 50.07 | 50.24 | 49.60 | 49.94 | 603,960 | -0.30(-0.60%) |
Jul 03, 2012 | 49.56 | 50.31 | 49.28 | 50.24 | 452,381 | +0.80(+1.61%) |
Jul 02, 2012 | 50.61 | 50.61 | 46.74 | 49.44 | 829,179 | +0.28(+0.56%) |
Jun 29, 2012 | 48.43 | 49.20 | 48.00 | 49.17 | 1,440,185 | +1.83(+3.87%) |
Jun 28, 2012 | 46.24 | 47.33 | 45.86 | 47.33 | 951,704 | +0.92(+1.98%) |
Jun 27, 2012 | 46.31 | 46.71 | 46.02 | 46.41 | 742,451 | +0.17(+0.37%) |
Jun 26, 2012 | 45.25 | 46.59 | 45.25 | 46.24 | 988,588 | +1.09(+2.41%) |
Jun 25, 2012 | 45.36 | 45.63 | 44.77 | 45.16 | 921,736 | -0.73(-1.60%) |
Jun 22, 2012 | 46.01 | 46.19 | 45.41 | 45.89 | 824,418 | +0.18(+0.39%) |
Jun 21, 2012 | 46.73 | 46.80 | 45.52 | 45.71 | 936,528 | -0.89(-1.91%) |
Jun 20, 2012 | 46.64 | 47.52 | 46.46 | 46.60 | 888,131 | -0.20(-0.42%) |
Jun 19, 2012 | 46.37 | 47.16 | 46.18 | 46.80 | 1,163,768 | +0.54(+1.16%) |
Jun 18, 2012 | 45.22 | 46.38 | 45.10 | 46.26 | 917,444 | +0.77(+1.69%) |
Jun 15, 2012 | 45.18 | 45.50 | 44.86 | 45.49 | 2,224,381 | +0.37(+0.83%) |
Jun 14, 2012 | 44.57 | 45.33 | 44.47 | 45.12 | 1,371,389 | +0.57(+1.27%) |
Jun 13, 2012 | 45.12 | 45.30 | 44.26 | 44.55 | 1,163,080 | -0.62(-1.38%) |
Jun 12, 2012 | 44.83 | 45.27 | 44.42 | 45.18 | 1,274,951 | +0.71(+1.61%) |
Jun 11, 2012 | 46.57 | 46.64 | 44.39 | 44.46 | 1,121,121 | -1.72(-3.73%) |
Jun 08, 2012 | 45.33 | 46.18 | 45.12 | 46.18 | 868,513 | +0.87(+1.91%) |
Jun 07, 2012 | 46.32 | 46.45 | 45.21 | 45.32 | 1,261,423 | -0.48(-1.05%) |
Jun 06, 2012 | 44.92 | 45.81 | 44.63 | 45.80 | 1,133,058 | +1.48(+3.35%) |
Jun 05, 2012 | 43.31 | 44.42 | 43.14 | 44.31 | 1,697,299 | +1.01(+2.33%) |
Jun 04, 2012 | 44.03 | 44.37 | 42.96 | 43.31 | 2,081,852 | -0.85(-1.92%) |
Jun 01, 2012 | 45.24 | 45.55 | 44.08 | 44.16 | 2,123,831 | -1.66(-3.61%) |
May 31, 2012 | 45.11 | 46.24 | 44.69 | 45.81 | 6,999,460 | +0.68(+1.50%) |
May 30, 2012 | 45.86 | 45.94 | 44.98 | 45.13 | 2,432,700 | -1.33(-2.87%) |
May 29, 2012 | 45.98 | 46.57 | 45.79 | 46.46 | 2,649,779 | +0.96(+2.11%) |
May 25, 2012 | 46.02 | 46.02 | 45.38 | 45.50 | 1,356,086 | -0.37(-0.81%) |
May 24, 2012 | 45.61 | 46.28 | 45.14 | 45.88 | 1,208,818 | +0.01(+0.01%) |
May 23, 2012 | 45.43 | 45.87 | 45.05 | 45.87 | 1,498,916 | +0.01(+0.03%) |
May 22, 2012 | 45.77 | 46.24 | 45.57 | 45.86 | 1,763,244 | +0.09(+0.20%) |
May 21, 2012 | 44.43 | 46.01 | 44.25 | 45.77 | 1,769,406 | +1.51(+3.41%) |
May 18, 2012 | 45.65 | 45.74 | 44.09 | 44.26 | 2,269,693 | -1.29(-2.83%) |
May 17, 2012 | 47.60 | 47.72 | 45.35 | 45.55 | 2,238,333 | -1.97(-4.14%) |
May 16, 2012 | 47.97 | 48.61 | 47.51 | 47.51 | 1,767,983 | -0.37(-0.78%) |
May 15, 2012 | 48.31 | 48.44 | 47.62 | 47.89 | 1,524,038 | -0.54(-1.11%) |
May 14, 2012 | 48.83 | 49.04 | 48.38 | 48.42 | 1,389,095 | -0.89(-1.80%) |
May 11, 2012 | 49.18 | 49.73 | 48.97 | 49.31 | 1,178,765 | -0.27(-0.54%) |
May 10, 2012 | 49.84 | 50.00 | 49.10 | 49.58 | 1,181,527 | +0.10(+0.20%) |
May 09, 2012 | 49.07 | 49.89 | 49.00 | 49.48 | 862,232 | -0.22(-0.44%) |
May 08, 2012 | 49.22 | 49.88 | 48.99 | 49.70 | 1,612,789 | +0.21(+0.42%) |
May 07, 2012 | 48.94 | 49.57 | 48.87 | 49.49 | 1,788,036 | +0.28(+0.57%) |
May 04, 2012 | 49.87 | 49.98 | 48.97 | 49.21 | 1,743,952 | -0.82(-1.65%) |
May 03, 2012 | 50.70 | 50.84 | 50.02 | 50.04 | 1,204,533 | -0.44(-0.87%) |
May 02, 2012 | 50.40 | 51.01 | 49.90 | 50.48 | 1,334,941 | -0.40(-0.79%) |