Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.18 | 55.50 | 54.91 | 55.09 | 43,162 | +0.01(+0.02%) |
Apr 29, 2013 | 54.63 | 55.16 | 54.38 | 55.08 | 63,960 | +0.69(+1.27%) |
Apr 26, 2013 | 53.61 | 54.45 | 53.65 | 54.39 | 29,778 | +0.74(+1.38%) |
Apr 25, 2013 | 53.38 | 54.00 | 53.32 | 53.65 | 64,833 | +0.85(+1.61%) |
Apr 24, 2013 | 52.35 | 53.00 | 52.30 | 52.80 | 128,823 | -0.50(-0.94%) |
Apr 23, 2013 | 53.00 | 53.53 | 52.93 | 53.30 | 87,915 | +1.29(+2.48%) |
Apr 22, 2013 | 51.74 | 52.05 | 51.26 | 52.01 | 68,407 | +1.13(+2.22%) |
Apr 19, 2013 | 50.81 | 51.10 | 50.58 | 50.88 | 78,864 | +0.58(+1.15%) |
Apr 18, 2013 | 50.33 | 50.68 | 49.72 | 50.30 | 45,943 | -0.39(-0.77%) |
Apr 17, 2013 | 51.09 | 51.28 | 50.14 | 50.69 | 54,865 | -1.81(-3.45%) |
Apr 16, 2013 | 52.11 | 52.64 | 51.81 | 52.50 | 80,000 | +1.58(+3.10%) |
Apr 15, 2013 | 52.30 | 52.65 | 50.92 | 50.92 | 84,070 | -1.80(-3.41%) |
Apr 12, 2013 | 52.50 | 52.84 | 52.26 | 52.72 | 61,805 | -1.23(-2.28%) |
Apr 11, 2013 | 53.99 | 54.55 | 53.70 | 53.95 | 50,315 | -1.54(-2.78%) |
Apr 10, 2013 | 55.20 | 55.69 | 54.82 | 55.49 | 37,809 | +1.71(+3.18%) |
Apr 09, 2013 | 53.50 | 54.02 | 52.96 | 53.78 | 63,515 | +0.02(+0.04%) |
Apr 08, 2013 | 53.36 | 53.76 | 53.12 | 53.76 | 33,547 | +0.08(+0.15%) |
Apr 05, 2013 | 53.15 | 53.68 | 52.84 | 53.68 | 70,094 | -0.60(-1.11%) |
Apr 04, 2013 | 53.85 | 54.50 | 53.60 | 54.28 | 127,245 | -0.54(-0.99%) |
Apr 03, 2013 | 55.00 | 55.12 | 54.65 | 54.82 | 49,655 | -0.25(-0.45%) |
Apr 02, 2013 | 54.50 | 55.35 | 54.46 | 55.07 | 103,461 | +0.40(+0.73%) |
Apr 01, 2013 | 54.13 | 54.79 | 54.13 | 54.67 | 46,644 | +0.12(+0.22%) |
Mar 28, 2013 | 54.66 | 54.66 | 54.24 | 54.55 | 71,236 | -0.97(-1.75%) |
Mar 27, 2013 | 55.55 | 55.78 | 55.13 | 55.52 | 38,604 | -1.25(-2.20%) |
Mar 26, 2013 | 56.52 | 56.87 | 56.21 | 56.77 | 22,975 | +0.21(+0.37%) |
Mar 25, 2013 | 57.55 | 57.64 | 56.25 | 56.56 | 46,220 | -0.84(-1.46%) |
Mar 22, 2013 | 57.27 | 57.63 | 57.03 | 57.40 | 64,805 | +0.81(+1.43%) |
Mar 21, 2013 | 56.20 | 57.21 | 56.20 | 56.59 | 62,347 | -1.54(-2.65%) |
Mar 20, 2013 | 58.23 | 58.35 | 57.84 | 58.13 | 30,714 | +0.42(+0.73%) |
Mar 19, 2013 | 58.42 | 58.42 | 57.12 | 57.71 | 47,136 | -1.03(-1.75%) |
Mar 18, 2013 | 58.43 | 59.43 | 58.37 | 58.74 | 59,005 | -1.14(-1.90%) |
Mar 15, 2013 | 60.20 | 60.25 | 59.60 | 59.88 | 20,333 | +0.14(+0.23%) |
Mar 14, 2013 | 59.14 | 59.74 | 59.01 | 59.74 | 22,828 | +0.64(+1.08%) |
Mar 13, 2013 | 59.04 | 59.24 | 58.76 | 59.10 | 16,819 | -0.28(-0.47%) |
Mar 12, 2013 | 59.97 | 59.97 | 59.22 | 59.38 | 33,537 | -0.48(-0.80%) |
Mar 11, 2013 | 59.51 | 59.91 | 59.47 | 59.86 | 35,647 | +0.68(+1.15%) |
Mar 08, 2013 | 59.25 | 59.48 | 58.71 | 59.18 | 42,483 | -0.70(-1.17%) |
Mar 07, 2013 | 59.76 | 59.93 | 59.28 | 59.88 | 57,774 | -0.76(-1.25%) |
Mar 06, 2013 | 61.20 | 61.25 | 60.31 | 60.64 | 35,167 | +0.03(+0.05%) |
Mar 05, 2013 | 60.55 | 60.99 | 60.50 | 60.61 | 98,449 | +1.71(+2.90%) |
Mar 04, 2013 | 58.48 | 58.99 | 58.38 | 58.90 | 38,084 | -0.57(-0.96%) |
Mar 01, 2013 | 58.78 | 59.66 | 58.58 | 59.47 | 46,088 | -0.11(-0.18%) |
Feb 28, 2013 | 59.44 | 60.17 | 59.43 | 59.58 | 123,758 | -0.33(-0.55%) |
Feb 27, 2013 | 58.43 | 60.00 | 58.42 | 59.91 | 35,507 | +1.86(+3.20%) |
Feb 26, 2013 | 58.32 | 58.70 | 57.40 | 58.05 | 46,870 | -0.05(-0.09%) |
Feb 25, 2013 | 60.88 | 61.08 | 58.10 | 58.10 | 115,116 | -0.99(-1.68%) |
Feb 22, 2013 | 58.59 | 59.11 | 58.20 | 59.09 | 36,321 | +0.62(+1.06%) |
Feb 21, 2013 | 58.35 | 58.66 | 58.23 | 58.47 | 55,929 | -1.04(-1.75%) |
Feb 20, 2013 | 60.90 | 61.00 | 59.51 | 59.51 | 41,768 | -0.99(-1.64%) |
Feb 19, 2013 | 60.01 | 60.62 | 60.01 | 60.50 | 58,509 | +1.81(+3.08%) |
Feb 15, 2013 | 59.05 | 59.14 | 58.40 | 58.69 | 50,628 | -0.61(-1.03%) |
Feb 14, 2013 | 59.26 | 59.45 | 59.01 | 59.30 | 32,249 | -1.50(-2.47%) |
Feb 13, 2013 | 60.63 | 61.07 | 60.60 | 60.80 | 72,762 | +1.07(+1.79%) |
Feb 12, 2013 | 59.50 | 59.88 | 59.36 | 59.73 | 33,283 | -0.36(-0.60%) |
Feb 11, 2013 | 60.13 | 60.45 | 59.52 | 60.09 | 42,797 | -0.79(-1.30%) |
Feb 08, 2013 | 60.45 | 61.00 | 60.34 | 60.88 | 84,762 | +1.69(+2.86%) |
Feb 07, 2013 | 59.90 | 60.10 | 58.92 | 59.19 | 109,482 | +0.99(+1.70%) |
Feb 06, 2013 | 57.15 | 58.30 | 57.15 | 58.20 | 30,047 | +1.00(+1.75%) |
Feb 04, 2013 | 58.22 | 58.22 | 56.80 | 57.20 | 140,665 | -2.47(-4.14%) |
Feb 01, 2013 | 58.56 | 59.73 | 58.55 | 59.67 | 105,740 | +1.71(+2.95%) |
Jan 31, 2013 | 58.19 | 58.33 | 57.90 | 57.96 | 37,209 | -0.91(-1.55%) |
Jan 30, 2013 | 59.27 | 59.40 | 58.87 | 58.87 | 42,220 | -0.61(-1.03%) |
Jan 29, 2013 | 59.20 | 59.55 | 59.20 | 59.48 | 31,827 | +0.18(+0.30%) |
Jan 28, 2013 | 59.01 | 59.30 | 58.90 | 59.30 | 50,849 | +0.30(+0.51%) |
Jan 25, 2013 | 58.76 | 59.02 | 58.55 | 59.00 | 65,475 | +1.33(+2.31%) |
Jan 24, 2013 | 57.44 | 57.95 | 57.37 | 57.67 | 32,459 | +0.08(+0.14%) |
Jan 23, 2013 | 57.66 | 57.86 | 57.33 | 57.59 | 28,678 | +0.24(+0.42%) |
Jan 22, 2013 | 57.18 | 57.46 | 57.11 | 57.35 | 47,487 | -0.80(-1.38%) |
Jan 18, 2013 | 58.12 | 58.15 | 57.68 | 58.15 | 65,629 | -0.67(-1.14%) |
Jan 17, 2013 | 58.87 | 59.02 | 58.40 | 58.82 | 84,637 | +0.73(+1.25%) |
Jan 16, 2013 | 57.83 | 58.26 | 57.70 | 58.09 | 50,639 | -0.47(-0.80%) |
Jan 15, 2013 | 58.51 | 58.60 | 58.11 | 58.56 | 70,765 | +0.04(+0.07%) |
Jan 14, 2013 | 58.00 | 58.52 | 57.81 | 58.52 | 54,436 | +0.74(+1.28%) |
Jan 12, 2013 | 57.42 | 57.80 | 57.30 | 57.78 | 80,755 | +0.00(+0.00%) |
Jan 11, 2013 | 57.42 | 57.80 | 57.30 | 57.78 | 80,755 | +0.79(+1.39%) |
Jan 10, 2013 | 57.17 | 57.27 | 56.40 | 56.99 | 287,205 | +1.29(+2.32%) |
Jan 09, 2013 | 55.72 | 55.77 | 55.50 | 55.70 | 46,751 | -0.06(-0.11%) |
Jan 08, 2013 | 55.94 | 56.10 | 55.36 | 55.76 | 36,118 | -0.69(-1.22%) |
Jan 07, 2013 | 56.34 | 56.59 | 56.09 | 56.45 | 49,308 | +0.46(+0.82%) |
Jan 04, 2013 | 55.47 | 56.00 | 55.41 | 55.99 | 46,536 | +0.79(+1.43%) |
Jan 03, 2013 | 55.45 | 55.79 | 55.11 | 55.20 | 48,748 | -1.00(-1.78%) |
Jan 02, 2013 | 56.17 | 56.24 | 55.85 | 56.20 | 85,219 | +1.23(+2.24%) |
Dec 31, 2012 | 54.54 | 55.31 | 54.44 | 54.97 | 102,683 | +0.82(+1.51%) |
Dec 28, 2012 | 54.90 | 54.90 | 54.00 | 54.15 | 42,785 | -1.26(-2.27%) |
Dec 27, 2012 | 55.58 | 55.73 | 54.92 | 55.41 | 64,958 | +0.63(+1.15%) |
Dec 26, 2012 | 54.85 | 54.90 | 54.03 | 54.78 | 34,513 | +0.06(+0.11%) |
Dec 24, 2012 | 54.58 | 55.10 | 54.58 | 54.72 | 21,368 | -0.14(-0.26%) |
Dec 21, 2012 | 54.26 | 55.05 | 54.26 | 54.86 | 110,059 | -0.01(-0.02%) |
Dec 20, 2012 | 54.65 | 54.87 | 54.41 | 54.87 | 102,926 | +0.67(+1.24%) |
Dec 19, 2012 | 54.46 | 54.60 | 54.17 | 54.20 | 60,757 | -1.03(-1.86%) |
Dec 18, 2012 | 54.87 | 55.26 | 54.73 | 55.23 | 56,519 | +0.72(+1.33%) |
Dec 17, 2012 | 53.98 | 54.60 | 53.98 | 54.50 | 160,278 | +1.07(+2.01%) |
Dec 14, 2012 | 52.90 | 53.55 | 52.87 | 53.43 | 80,746 | +1.66(+3.21%) |
Dec 13, 2012 | 51.97 | 52.20 | 51.50 | 51.77 | 38,318 | -0.43(-0.82%) |
Dec 12, 2012 | 51.81 | 52.33 | 51.73 | 52.20 | 105,048 | +0.88(+1.71%) |
Dec 11, 2012 | 50.91 | 51.33 | 50.25 | 51.32 | 37,043 | +0.86(+1.70%) |
Dec 10, 2012 | 50.13 | 50.48 | 50.02 | 50.46 | 42,153 | +0.12(+0.24%) |
Dec 07, 2012 | 50.12 | 50.34 | 49.94 | 50.34 | 32,856 | +0.00(+0.00%) |
Dec 06, 2012 | 50.19 | 50.37 | 49.93 | 50.34 | 45,794 | +0.21(+0.42%) |
Dec 05, 2012 | 49.75 | 50.29 | 49.69 | 50.13 | 58,098 | +0.02(+0.04%) |
Dec 04, 2012 | 49.80 | 50.11 | 49.78 | 50.11 | 40,790 | +0.48(+0.97%) |
Nov 30, 2012 | 49.38 | 49.69 | 49.28 | 49.63 | 53,769 | +0.85(+1.74%) |
Nov 29, 2012 | 48.72 | 49.00 | 48.62 | 48.78 | 34,249 | +0.79(+1.65%) |
Nov 28, 2012 | 47.73 | 48.13 | 47.33 | 47.99 | 161,716 | +0.59(+1.24%) |
Nov 27, 2012 | 47.56 | 48.06 | 47.40 | 47.40 | 27,608 | -0.67(-1.39%) |
Nov 26, 2012 | 47.74 | 48.13 | 47.74 | 48.07 | 23,507 | -0.02(-0.04%) |
Nov 24, 2012 | 47.79 | 48.16 | 47.79 | 48.09 | 13,074 | +0.00(+0.00%) |
Nov 23, 2012 | 47.79 | 48.16 | 47.79 | 48.09 | 13,074 | +1.31(+2.80%) |
Nov 21, 2012 | 46.77 | 47.01 | 46.71 | 46.78 | 58,547 | +0.11(+0.24%) |
Nov 20, 2012 | 46.10 | 46.67 | 46.10 | 46.67 | 23,212 | +0.15(+0.32%) |
Nov 19, 2012 | 46.35 | 46.70 | 46.35 | 46.52 | 21,187 | +1.17(+2.58%) |
Nov 16, 2012 | 45.48 | 45.48 | 44.90 | 45.35 | 46,782 | +0.03(+0.07%) |
Nov 15, 2012 | 45.47 | 45.71 | 45.15 | 45.32 | 50,024 | +0.32(+0.71%) |
Nov 14, 2012 | 45.69 | 45.73 | 45.00 | 45.00 | 34,501 | -0.68(-1.49%) |
Nov 13, 2012 | 45.25 | 46.13 | 45.20 | 45.68 | 43,404 | -0.29(-0.63%) |
Nov 12, 2012 | 45.74 | 45.97 | 45.66 | 45.97 | 16,606 | +0.09(+0.20%) |
Nov 09, 2012 | 45.44 | 46.10 | 45.44 | 45.88 | 36,692 | +0.01(+0.02%) |
Nov 08, 2012 | 46.06 | 46.43 | 45.60 | 45.87 | 72,926 | -1.14(-2.43%) |
Nov 07, 2012 | 47.12 | 47.30 | 46.70 | 47.01 | 49,555 | -1.11(-2.31%) |
Nov 06, 2012 | 47.87 | 48.24 | 47.26 | 48.12 | 28,638 | +0.86(+1.82%) |
Nov 05, 2012 | 47.08 | 47.29 | 46.87 | 47.26 | 20,261 | -0.13(-0.27%) |
Nov 02, 2012 | 47.82 | 48.05 | 47.18 | 47.39 | 19,335 | -0.03(-0.06%) |
Nov 01, 2012 | 47.55 | 47.95 | 47.01 | 47.42 | 25,409 | +0.55(+1.17%) |
Oct 31, 2012 | 47.21 | 47.52 | 46.55 | 46.87 | 28,809 | -0.66(-1.39%) |
Oct 26, 2012 | 47.53 | 47.53 | 47.53 | 0 | -0.03(-0.06%) | |
Oct 25, 2012 | 47.82 | 47.99 | 47.45 | 47.56 | 96,207 | -1.18(-2.42%) |
Oct 24, 2012 | 48.79 | 49.33 | 48.72 | 48.74 | 88,177 | -0.40(-0.81%) |
Oct 23, 2012 | 49.33 | 49.40 | 48.79 | 49.14 | 42,105 | -1.55(-3.06%) |
Oct 19, 2012 | 51.53 | 51.53 | 50.50 | 50.69 | 41,950 | -0.81(-1.57%) |
Oct 18, 2012 | 51.55 | 51.95 | 51.45 | 51.50 | 28,597 | +0.82(+1.62%) |
Oct 17, 2012 | 50.00 | 50.79 | 49.93 | 50.68 | 48,884 | +0.65(+1.30%) |
Oct 16, 2012 | 49.77 | 50.09 | 49.62 | 50.03 | 43,116 | +0.38(+0.77%) |
Oct 15, 2012 | 49.33 | 49.65 | 49.12 | 49.65 | 22,172 | +0.16(+0.32%) |
Oct 12, 2012 | 49.46 | 49.84 | 49.23 | 49.49 | 18,059 | +0.36(+0.73%) |
Oct 11, 2012 | 49.30 | 49.62 | 49.03 | 49.13 | 39,252 | +0.35(+0.72%) |
Oct 10, 2012 | 48.84 | 48.93 | 48.50 | 48.78 | 105,029 | +0.27(+0.56%) |
Oct 09, 2012 | 49.14 | 49.15 | 48.45 | 48.51 | 100,754 | -1.24(-2.49%) |
Oct 08, 2012 | 49.88 | 49.94 | 49.54 | 49.75 | 40,602 | -1.05(-2.07%) |
Oct 06, 2012 | 51.13 | 51.62 | 50.80 | 50.80 | 57,678 | +0.00(+0.00%) |
Oct 05, 2012 | 51.13 | 51.62 | 50.80 | 50.80 | 57,678 | +0.50(+0.99%) |
Oct 04, 2012 | 49.92 | 50.38 | 49.67 | 50.30 | 56,711 | +1.10(+2.24%) |
Oct 03, 2012 | 49.32 | 49.55 | 48.98 | 49.20 | 25,989 | +0.45(+0.92%) |
Oct 02, 2012 | 49.25 | 49.43 | 48.50 | 48.75 | 47,012 | +0.23(+0.47%) |
Oct 01, 2012 | 48.39 | 49.05 | 48.25 | 48.52 | 112,961 | -0.17(-0.35%) |
Sep 28, 2012 | 49.21 | 49.21 | 48.45 | 48.69 | 168,602 | -0.68(-1.37%) |
Sep 27, 2012 | 48.71 | 49.49 | 48.56 | 49.37 | 125,330 | +0.28(+0.57%) |
Sep 26, 2012 | 49.36 | 49.49 | 48.83 | 49.09 | 75,798 | -1.10(-2.19%) |
Sep 25, 2012 | 50.70 | 51.22 | 50.10 | 50.19 | 93,079 | -1.70(-3.28%) |
Sep 24, 2012 | 51.28 | 52.02 | 50.95 | 51.89 | 37,794 | -0.04(-0.08%) |
Sep 21, 2012 | 51.92 | 52.22 | 51.53 | 51.93 | 55,643 | +1.01(+1.98%) |
Sep 20, 2012 | 49.85 | 50.98 | 49.82 | 50.92 | 51,977 | -1.38(-2.64%) |
Sep 19, 2012 | 51.44 | 52.43 | 51.39 | 52.30 | 284,322 | +1.20(+2.35%) |
Sep 18, 2012 | 51.28 | 51.54 | 51.03 | 51.10 | 35,314 | -1.09(-2.09%) |
Sep 17, 2012 | 52.77 | 52.81 | 51.99 | 52.19 | 48,961 | -0.37(-0.70%) |
Sep 14, 2012 | 52.58 | 53.26 | 52.49 | 52.56 | 84,773 | +1.26(+2.46%) |
Sep 13, 2012 | 50.05 | 51.50 | 50.00 | 51.30 | 58,635 | +0.87(+1.73%) |
Sep 12, 2012 | 50.62 | 50.79 | 50.32 | 50.43 | 30,443 | -0.21(-0.41%) |
Sep 11, 2012 | 49.91 | 50.84 | 49.77 | 50.64 | 31,850 | +1.57(+3.20%) |
Sep 10, 2012 | 49.63 | 49.65 | 49.07 | 49.07 | 36,870 | -1.30(-2.58%) |
Sep 07, 2012 | 50.07 | 50.37 | 49.93 | 50.37 | 45,899 | +0.75(+1.51%) |
Sep 06, 2012 | 48.38 | 49.80 | 48.38 | 49.62 | 51,717 | +2.12(+4.46%) |
Sep 05, 2012 | 47.65 | 47.67 | 47.31 | 47.50 | 36,348 | +0.02(+0.04%) |
Sep 04, 2012 | 47.79 | 47.79 | 47.33 | 47.48 | 147,985 | -1.44(-2.94%) |
Aug 31, 2012 | 49.28 | 49.41 | 48.37 | 48.92 | 40,693 | +0.07(+0.14%) |
Aug 30, 2012 | 49.75 | 49.75 | 48.66 | 48.85 | 67,428 | -2.94(-5.68%) |
Aug 29, 2012 | 51.47 | 51.95 | 51.35 | 51.79 | 28,032 | +0.20(+0.39%) |
Aug 27, 2012 | 51.66 | 52.03 | 51.56 | 51.59 | 26,048 | +0.37(+0.72%) |
Aug 24, 2012 | 50.50 | 51.48 | 50.30 | 51.22 | 61,414 | -0.52(-1.01%) |
Aug 23, 2012 | 51.88 | 52.00 | 51.47 | 51.74 | 31,070 | -0.92(-1.75%) |
Aug 22, 2012 | 51.88 | 52.72 | 51.75 | 52.66 | 48,574 | +0.37(+0.71%) |
Aug 21, 2012 | 52.14 | 52.75 | 51.96 | 52.29 | 46,734 | +0.44(+0.84%) |
Aug 20, 2012 | 51.30 | 51.97 | 51.26 | 51.85 | 63,036 | +0.05(+0.10%) |
Aug 17, 2012 | 51.59 | 51.80 | 51.19 | 51.80 | 45,605 | +1.25(+2.47%) |
Aug 16, 2012 | 50.09 | 50.62 | 49.83 | 50.55 | 25,050 | +0.71(+1.42%) |
Aug 15, 2012 | 50.20 | 50.22 | 49.79 | 49.84 | 46,640 | -0.58(-1.15%) |
Aug 14, 2012 | 50.91 | 50.93 | 50.42 | 50.42 | 20,687 | -0.06(-0.12%) |
Aug 13, 2012 | 50.42 | 50.71 | 50.06 | 50.48 | 41,260 | -0.62(-1.21%) |
Aug 11, 2012 | 50.39 | 51.11 | 50.00 | 51.10 | 47,495 | +0.00(+0.00%) |
Aug 10, 2012 | 50.39 | 51.11 | 50.00 | 51.10 | 47,495 | +0.56(+1.11%) |
Aug 09, 2012 | 50.38 | 51.02 | 50.25 | 50.54 | 67,119 | -0.80(-1.56%) |
Aug 08, 2012 | 50.95 | 51.50 | 50.95 | 51.34 | 21,509 | -0.44(-0.85%) |
Aug 07, 2012 | 51.66 | 52.14 | 51.56 | 51.78 | 67,006 | +1.10(+2.17%) |
Aug 06, 2012 | 50.84 | 51.22 | 50.68 | 50.68 | 88,786 | +0.89(+1.79%) |
Aug 03, 2012 | 48.77 | 50.03 | 48.71 | 49.79 | 50,442 | +2.36(+4.98%) |
Aug 02, 2012 | 48.01 | 48.37 | 47.10 | 47.43 | 33,087 | -1.61(-3.28%) |
Aug 01, 2012 | 49.51 | 49.67 | 48.95 | 49.04 | 57,934 | -0.75(-1.51%) |
Jul 31, 2012 | 49.78 | 50.46 | 49.59 | 49.79 | 63,342 | +0.75(+1.53%) |
Jul 30, 2012 | 48.53 | 49.28 | 48.30 | 49.04 | 53,780 | +0.10(+0.20%) |
Jul 27, 2012 | 47.91 | 49.19 | 47.80 | 48.94 | 181,190 | +2.14(+4.57%) |
Jul 26, 2012 | 46.28 | 47.00 | 46.28 | 46.80 | 51,971 | +1.13(+2.47%) |
Jul 25, 2012 | 46.29 | 46.32 | 45.48 | 45.67 | 61,488 | +1.85(+4.22%) |
Jul 24, 2012 | 44.14 | 44.38 | 43.25 | 43.82 | 64,765 | -0.71(-1.59%) |
Jul 23, 2012 | 43.74 | 44.65 | 43.57 | 44.53 | 91,180 | -1.29(-2.82%) |
Jul 20, 2012 | 46.46 | 46.46 | 45.65 | 45.82 | 47,962 | -1.04(-2.22%) |
Jul 19, 2012 | 46.39 | 46.90 | 46.32 | 46.86 | 35,029 | +0.76(+1.65%) |
Jul 18, 2012 | 45.08 | 46.10 | 44.97 | 46.10 | 40,424 | +0.79(+1.75%) |
Jul 17, 2012 | 45.39 | 45.43 | 44.42 | 45.31 | 59,319 | +0.37(+0.81%) |
Jul 16, 2012 | 44.61 | 45.11 | 44.28 | 44.94 | 73,019 | +0.33(+0.74%) |
Jul 14, 2012 | 43.23 | 44.63 | 43.23 | 44.61 | 25,326 | +0.00(+0.00%) |
Jul 13, 2012 | 43.23 | 44.63 | 43.23 | 44.61 | 25,326 | +1.35(+3.11%) |
Jul 12, 2012 | 42.87 | 43.35 | 42.63 | 43.26 | 58,818 | -0.14(-0.32%) |
Jul 11, 2012 | 43.00 | 43.66 | 42.93 | 43.40 | 33,662 | -0.07(-0.16%) |
Jul 10, 2012 | 44.13 | 44.25 | 43.25 | 43.47 | 249,417 | -0.12(-0.27%) |
Jul 09, 2012 | 43.63 | 43.66 | 43.40 | 43.59 | 36,422 | +0.04(+0.09%) |
Jul 06, 2012 | 43.92 | 43.93 | 43.22 | 43.55 | 353,587 | -1.70(-3.76%) |
Jul 05, 2012 | 45.44 | 45.50 | 44.61 | 45.25 | 71,207 | -1.48(-3.17%) |
Jul 03, 2012 | 46.00 | 46.82 | 45.90 | 46.73 | 36,697 | +0.78(+1.70%) |
Jul 02, 2012 | 45.75 | 45.95 | 45.34 | 45.95 | 87,272 | +1.16(+2.59%) |
Jun 30, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,629 | +0.00(+0.00%) |
Jun 29, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,929 | +2.37(+5.58%) |
Jun 28, 2012 | 41.60 | 42.56 | 41.45 | 42.42 | 51,319 | +0.21(+0.50%) |
Jun 27, 2012 | 41.51 | 42.35 | 41.41 | 42.21 | 172,380 | +0.18(+0.43%) |
Jun 26, 2012 | 41.52 | 42.11 | 41.39 | 42.03 | 98,877 | -0.42(-0.99%) |
Jun 25, 2012 | 42.69 | 42.74 | 42.25 | 42.45 | 64,072 | -1.71(-3.87%) |
Jun 22, 2012 | 44.58 | 44.69 | 43.60 | 44.16 | 49,869 | +0.75(+1.73%) |
Jun 21, 2012 | 44.76 | 44.90 | 43.41 | 43.41 | 65,599 | -1.62(-3.60%) |
Jun 20, 2012 | 45.10 | 45.40 | 44.75 | 45.03 | 66,039 | +0.15(+0.33%) |
Jun 19, 2012 | 44.53 | 45.26 | 44.35 | 44.88 | 74,402 | +1.08(+2.47%) |
Jun 18, 2012 | 43.59 | 44.08 | 43.53 | 43.80 | 62,402 | +0.40(+0.92%) |
Jun 15, 2012 | 42.75 | 43.40 | 42.75 | 43.40 | 57,519 | +0.90(+2.12%) |
Jun 14, 2012 | 41.84 | 42.64 | 41.79 | 42.50 | 62,266 | -0.21(-0.49%) |
Jun 13, 2012 | 42.67 | 43.33 | 42.46 | 42.71 | 55,750 | -1.28(-2.91%) |
Jun 12, 2012 | 43.89 | 44.05 | 42.90 | 43.99 | 35,603 | +0.32(+0.73%) |
Jun 11, 2012 | 45.33 | 45.33 | 43.59 | 43.67 | 47,410 | -0.79(-1.78%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.60 | 44.46 | 35,474 | +0.06(+0.14%) |
Jun 07, 2012 | 45.80 | 45.96 | 44.40 | 44.40 | 105,171 | -0.35(-0.78%) |
Jun 06, 2012 | 43.63 | 44.81 | 43.55 | 44.75 | 69,820 | +1.25(+2.87%) |
Jun 05, 2012 | 43.01 | 43.70 | 43.01 | 43.50 | 61,700 | -0.24(-0.55%) |
Jun 04, 2012 | 43.74 | 43.86 | 43.40 | 43.74 | 62,428 | -0.23(-0.52%) |
Jun 02, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | +0.00(+0.00%) |
Jun 01, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | -2.24(-4.85%) |
May 31, 2012 | 46.68 | 46.82 | 45.83 | 46.21 | 157,282 | -0.77(-1.64%) |
May 30, 2012 | 47.35 | 47.60 | 46.79 | 46.98 | 48,907 | -1.92(-3.92%) |
May 29, 2012 | 48.90 | 49.31 | 48.34 | 48.90 | 56,464 | +1.50(+3.16%) |
May 25, 2012 | 47.51 | 47.80 | 47.29 | 47.40 | 26,011 | -0.25(-0.52%) |
May 24, 2012 | 48.48 | 48.48 | 47.34 | 47.65 | 70,075 | -0.73(-1.51%) |
May 23, 2012 | 48.47 | 48.67 | 47.48 | 48.38 | 116,925 | +0.28(+0.58%) |
May 22, 2012 | 48.44 | 49.18 | 47.99 | 48.10 | 66,787 | +0.22(+0.46%) |
May 21, 2012 | 47.22 | 47.97 | 47.14 | 47.88 | 82,866 | +1.07(+2.29%) |
May 18, 2012 | 47.27 | 47.35 | 46.69 | 46.81 | 124,202 | -0.36(-0.76%) |
May 17, 2012 | 48.56 | 48.59 | 47.14 | 47.17 | 152,531 | -1.16(-2.40%) |
May 16, 2012 | 48.24 | 49.07 | 48.15 | 48.33 | 75,784 | +0.36(+0.75%) |
May 15, 2012 | 48.24 | 48.60 | 47.83 | 47.97 | 429,502 | -1.21(-2.46%) |
May 14, 2012 | 49.31 | 49.74 | 49.05 | 49.18 | 30,669 | -1.22(-2.42%) |
May 11, 2012 | 49.46 | 50.93 | 49.41 | 50.40 | 52,751 | +0.84(+1.69%) |
May 10, 2012 | 49.87 | 50.07 | 49.23 | 49.56 | 114,176 | -0.26(-0.52%) |
May 09, 2012 | 49.37 | 50.01 | 48.50 | 49.82 | 52,049 | -0.58(-1.15%) |
May 08, 2012 | 50.46 | 50.46 | 49.29 | 50.40 | 70,325 | -1.11(-2.15%) |
May 07, 2012 | 51.27 | 51.66 | 50.90 | 51.51 | 39,745 | +0.04(+0.08%) |
May 04, 2012 | 51.80 | 52.10 | 51.30 | 51.47 | 68,077 | -1.79(-3.36%) |
May 03, 2012 | 54.04 | 54.17 | 53.13 | 53.26 | 41,367 | -1.45(-2.65%) |
May 02, 2012 | 54.60 | 54.74 | 53.81 | 54.71 | 77,321 | -1.29(-2.30%) |