Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.81 | 54.12 | 53.36 | 54.04 | 0 | +0.23(+0.43%) |
Apr 29, 2013 | 53.40 | 54.13 | 53.38 | 53.81 | 198,797 | +0.74(+1.40%) |
Apr 26, 2013 | 53.37 | 53.37 | 52.75 | 53.07 | 163,809 | -0.30(-0.56%) |
Apr 25, 2013 | 52.31 | 53.41 | 52.31 | 53.37 | 210,311 | +1.22(+2.33%) |
Apr 24, 2013 | 52.52 | 52.66 | 52.05 | 52.16 | 154,804 | -0.26(-0.49%) |
Apr 23, 2013 | 51.77 | 52.41 | 51.49 | 52.41 | 80,825 | +0.88(+1.71%) |
Apr 22, 2013 | 50.98 | 51.65 | 50.35 | 51.53 | 206,037 | +0.64(+1.27%) |
Apr 19, 2013 | 51.44 | 52.26 | 50.65 | 50.89 | 223,406 | -0.65(-1.27%) |
Apr 18, 2013 | 51.42 | 51.91 | 51.01 | 51.54 | 192,570 | +0.07(+0.14%) |
Apr 17, 2013 | 51.41 | 51.78 | 50.72 | 51.47 | 268,107 | -0.04(-0.09%) |
Apr 16, 2013 | 50.67 | 51.67 | 50.23 | 51.51 | 193,307 | +0.97(+1.92%) |
Apr 15, 2013 | 51.11 | 51.36 | 50.21 | 50.54 | 305,534 | -0.58(-1.14%) |
Apr 12, 2013 | 50.36 | 51.21 | 50.36 | 51.12 | 164,983 | +0.79(+1.58%) |
Apr 11, 2013 | 50.06 | 50.74 | 49.70 | 50.33 | 133,527 | +0.46(+0.92%) |
Apr 10, 2013 | 49.00 | 50.03 | 48.76 | 49.87 | 254,245 | +0.92(+1.87%) |
Apr 09, 2013 | 48.74 | 49.26 | 48.54 | 48.95 | 158,346 | +0.16(+0.33%) |
Apr 08, 2013 | 48.96 | 48.96 | 48.41 | 48.79 | 381,884 | -0.20(-0.41%) |
Apr 05, 2013 | 48.96 | 49.31 | 48.56 | 49.00 | 279,826 | -0.49(-0.98%) |
Apr 04, 2013 | 48.82 | 49.97 | 48.68 | 49.48 | 404,028 | +0.82(+1.69%) |
Apr 03, 2013 | 48.82 | 49.01 | 48.41 | 48.66 | 193,656 | -0.20(-0.42%) |
Apr 02, 2013 | 48.11 | 49.04 | 47.97 | 48.86 | 192,421 | +0.84(+1.75%) |
Apr 01, 2013 | 48.36 | 48.86 | 47.44 | 48.03 | 188,896 | -0.16(-0.33%) |
Mar 28, 2013 | 47.83 | 48.70 | 47.20 | 48.19 | 196,188 | +0.55(+1.15%) |
Mar 27, 2013 | 47.44 | 47.93 | 46.92 | 47.64 | 105,805 | +0.00(+0.00%) |
Mar 26, 2013 | 47.86 | 47.87 | 47.17 | 47.64 | 94,705 | +0.03(+0.06%) |
Mar 25, 2013 | 48.12 | 48.42 | 47.19 | 47.61 | 178,376 | -0.49(-1.03%) |
Mar 22, 2013 | 47.50 | 48.19 | 47.36 | 48.11 | 174,339 | +0.64(+1.34%) |
Mar 21, 2013 | 48.94 | 48.99 | 46.80 | 47.47 | 331,137 | -2.01(-4.06%) |
Mar 20, 2013 | 48.35 | 49.74 | 48.20 | 49.48 | 241,112 | +1.29(+2.67%) |
Mar 19, 2013 | 47.47 | 48.50 | 47.37 | 48.19 | 122,168 | +0.76(+1.60%) |
Mar 18, 2013 | 47.44 | 47.71 | 47.11 | 47.44 | 137,939 | -0.41(-0.87%) |
Mar 15, 2013 | 47.64 | 47.88 | 46.98 | 47.85 | 155,788 | +0.25(+0.52%) |
Mar 14, 2013 | 47.59 | 47.61 | 47.14 | 47.60 | 92,904 | +0.00(+0.00%) |
Mar 13, 2013 | 47.20 | 47.62 | 46.92 | 47.60 | 58,201 | +0.34(+0.71%) |
Mar 12, 2013 | 47.50 | 47.52 | 47.13 | 47.27 | 239,512 | -0.11(-0.24%) |
Mar 11, 2013 | 47.46 | 47.62 | 47.04 | 47.38 | 267,817 | -0.04(-0.07%) |
Mar 08, 2013 | 47.40 | 47.50 | 47.02 | 47.42 | 120,563 | +0.42(+0.90%) |
Mar 07, 2013 | 46.62 | 47.21 | 46.40 | 46.99 | 257,557 | +0.29(+0.62%) |
Mar 06, 2013 | 46.42 | 46.80 | 46.10 | 46.70 | 191,096 | +0.27(+0.59%) |
Mar 05, 2013 | 45.99 | 46.75 | 45.76 | 46.43 | 219,675 | +0.40(+0.86%) |
Mar 04, 2013 | 45.59 | 46.04 | 45.29 | 46.03 | 233,820 | +0.39(+0.85%) |
Mar 01, 2013 | 44.63 | 45.66 | 44.22 | 45.64 | 229,849 | +0.89(+1.99%) |
Feb 28, 2013 | 44.81 | 45.21 | 44.71 | 44.75 | 183,615 | +0.36(+0.81%) |
Feb 27, 2013 | 44.37 | 44.93 | 43.67 | 44.39 | 226,223 | -0.09(-0.20%) |
Feb 26, 2013 | 44.62 | 44.72 | 43.73 | 44.48 | 309,358 | -0.11(-0.24%) |
Feb 25, 2013 | 45.86 | 45.86 | 44.57 | 44.59 | 242,122 | -1.21(-2.64%) |
Feb 22, 2013 | 44.11 | 46.52 | 43.99 | 45.79 | 317,570 | +1.27(+2.85%) |
Feb 21, 2013 | 45.66 | 45.68 | 43.23 | 44.52 | 621,826 | -1.37(-2.98%) |
Feb 20, 2013 | 46.77 | 47.41 | 45.87 | 45.89 | 172,022 | -0.79(-1.70%) |
Feb 19, 2013 | 46.42 | 47.10 | 46.39 | 46.69 | 167,878 | -0.02(-0.04%) |
Feb 15, 2013 | 47.12 | 47.12 | 46.64 | 46.70 | 242,639 | -0.11(-0.23%) |
Feb 14, 2013 | 46.24 | 46.89 | 46.24 | 46.81 | 297,974 | +0.46(+0.99%) |
Feb 13, 2013 | 46.01 | 46.36 | 45.49 | 46.35 | 167,501 | +0.46(+1.00%) |
Feb 12, 2013 | 45.87 | 46.13 | 45.49 | 45.89 | 131,549 | -0.08(-0.17%) |
Feb 11, 2013 | 45.75 | 46.32 | 45.45 | 45.97 | 160,885 | +0.07(+0.15%) |
Feb 08, 2013 | 45.34 | 45.92 | 45.16 | 45.90 | 158,404 | +0.67(+1.48%) |
Feb 07, 2013 | 45.32 | 45.60 | 44.92 | 45.23 | 133,065 | -0.19(-0.41%) |
Feb 06, 2013 | 45.38 | 45.69 | 44.97 | 45.42 | 154,902 | +0.38(+0.84%) |
Feb 04, 2013 | 45.79 | 46.23 | 44.98 | 45.04 | 339,666 | -0.79(-1.71%) |
Feb 01, 2013 | 44.43 | 46.24 | 44.14 | 45.82 | 439,386 | +1.44(+3.24%) |
Jan 31, 2013 | 44.28 | 44.54 | 43.70 | 44.38 | 662,298 | +0.24(+0.54%) |
Jan 30, 2013 | 44.38 | 44.44 | 44.05 | 44.15 | 249,620 | -0.39(-0.87%) |
Jan 29, 2013 | 44.50 | 44.71 | 43.57 | 44.53 | 282,777 | +0.15(+0.34%) |
Jan 28, 2013 | 43.88 | 44.52 | 43.83 | 44.38 | 240,423 | +0.45(+1.02%) |
Jan 25, 2013 | 43.93 | 44.57 | 43.69 | 43.93 | 278,811 | +0.04(+0.08%) |
Jan 24, 2013 | 43.40 | 44.00 | 43.34 | 43.90 | 168,888 | +0.49(+1.13%) |
Jan 23, 2013 | 43.17 | 43.48 | 42.83 | 43.41 | 176,218 | +0.26(+0.61%) |
Jan 22, 2013 | 43.19 | 43.42 | 42.50 | 43.14 | 301,185 | -0.18(-0.41%) |
Jan 18, 2013 | 42.94 | 43.57 | 42.94 | 43.32 | 220,808 | +0.24(+0.55%) |
Jan 17, 2013 | 42.87 | 43.62 | 42.67 | 43.08 | 194,604 | +0.40(+0.93%) |
Jan 16, 2013 | 42.50 | 43.12 | 42.30 | 42.69 | 306,201 | +0.13(+0.31%) |
Jan 15, 2013 | 42.70 | 42.75 | 42.29 | 42.55 | 139,731 | -0.17(-0.39%) |
Jan 14, 2013 | 42.83 | 42.98 | 42.47 | 42.72 | 139,115 | -0.11(-0.27%) |
Jan 11, 2013 | 43.20 | 43.25 | 42.57 | 42.84 | 307,048 | -0.25(-0.59%) |
Jan 10, 2013 | 43.81 | 43.84 | 42.56 | 43.09 | 301,289 | -0.69(-1.59%) |
Jan 09, 2013 | 44.10 | 44.38 | 43.74 | 43.79 | 153,348 | -0.22(-0.50%) |
Jan 08, 2013 | 44.31 | 44.63 | 43.85 | 44.01 | 197,565 | -0.47(-1.07%) |
Jan 07, 2013 | 44.07 | 44.88 | 44.05 | 44.48 | 294,587 | +0.40(+0.92%) |
Jan 04, 2013 | 44.15 | 44.47 | 43.73 | 44.08 | 473,459 | +0.12(+0.28%) |
Jan 03, 2013 | 43.50 | 44.20 | 43.13 | 43.95 | 421,757 | +0.38(+0.88%) |
Jan 02, 2013 | 42.78 | 43.87 | 41.85 | 43.57 | 529,435 | +1.72(+4.11%) |
Dec 31, 2012 | 41.64 | 42.19 | 41.33 | 41.85 | 263,173 | +0.27(+0.66%) |
Dec 28, 2012 | 41.62 | 41.96 | 41.41 | 41.58 | 234,633 | -0.03(-0.06%) |
Dec 27, 2012 | 45.00 | 45.00 | 41.17 | 41.60 | 315,349 | -0.05(-0.13%) |
Dec 26, 2012 | 42.89 | 42.95 | 41.57 | 41.66 | 288,302 | -1.10(-2.57%) |
Dec 24, 2012 | 43.43 | 43.54 | 42.54 | 42.76 | 106,907 | -1.13(-2.56%) |
Dec 21, 2012 | 43.72 | 44.30 | 43.35 | 43.88 | 860,342 | -0.14(-0.32%) |
Dec 20, 2012 | 44.58 | 45.03 | 43.80 | 44.02 | 345,566 | -0.44(-0.99%) |
Dec 19, 2012 | 43.96 | 44.73 | 43.18 | 44.46 | 578,704 | +0.34(+0.78%) |
Dec 18, 2012 | 44.62 | 44.79 | 43.29 | 44.12 | 887,234 | +0.36(+0.82%) |
Dec 17, 2012 | 43.71 | 44.01 | 43.61 | 43.76 | 565,693 | +0.03(+0.06%) |
Dec 14, 2012 | 44.37 | 44.37 | 43.61 | 43.73 | 427,257 | -0.23(-0.52%) |
Dec 13, 2012 | 43.66 | 44.34 | 43.66 | 43.96 | 494,467 | +0.41(+0.95%) |
Dec 12, 2012 | 43.73 | 44.09 | 43.35 | 43.55 | 366,184 | -0.01(-0.02%) |
Dec 11, 2012 | 43.64 | 44.24 | 43.12 | 43.56 | 411,832 | +0.52(+1.21%) |
Dec 10, 2012 | 42.74 | 43.18 | 42.18 | 43.04 | 463,008 | +0.48(+1.14%) |
Dec 07, 2012 | 42.14 | 42.84 | 42.14 | 42.55 | 555,150 | +0.69(+1.66%) |
Dec 06, 2012 | 42.64 | 42.93 | 41.58 | 41.86 | 372,720 | -0.39(-0.92%) |
Dec 05, 2012 | 42.93 | 43.05 | 42.15 | 42.25 | 487,958 | -0.06(-0.15%) |
Dec 04, 2012 | 42.39 | 43.12 | 42.13 | 42.31 | 610,674 | +0.13(+0.31%) |
Nov 30, 2012 | 42.38 | 42.47 | 41.75 | 42.18 | 318,565 | +0.04(+0.10%) |
Nov 29, 2012 | 42.58 | 42.71 | 41.97 | 42.13 | 220,235 | -0.23(-0.54%) |
Nov 28, 2012 | 42.65 | 43.03 | 42.04 | 42.36 | 210,917 | -0.46(-1.07%) |
Nov 27, 2012 | 43.11 | 43.27 | 42.55 | 42.82 | 382,646 | -0.41(-0.96%) |
Nov 26, 2012 | 42.36 | 43.42 | 42.15 | 43.23 | 472,195 | +1.06(+2.52%) |
Nov 23, 2012 | 42.53 | 42.72 | 41.98 | 42.17 | 181,335 | -0.20(-0.48%) |
Nov 21, 2012 | 42.65 | 42.77 | 41.82 | 42.37 | 170,390 | -0.25(-0.60%) |
Nov 20, 2012 | 42.05 | 42.92 | 41.53 | 42.62 | 320,087 | +0.47(+1.11%) |
Nov 19, 2012 | 41.55 | 42.46 | 41.17 | 42.16 | 537,333 | +0.86(+2.09%) |
Nov 16, 2012 | 41.66 | 41.87 | 40.82 | 41.30 | 311,799 | -0.20(-0.49%) |
Nov 15, 2012 | 41.25 | 41.75 | 38.80 | 41.50 | 237,970 | +0.13(+0.32%) |
Nov 14, 2012 | 41.39 | 42.15 | 41.01 | 41.37 | 259,500 | +0.04(+0.09%) |
Nov 13, 2012 | 40.65 | 41.46 | 40.51 | 41.33 | 263,995 | +0.65(+1.60%) |
Nov 12, 2012 | 40.65 | 41.18 | 40.59 | 40.68 | 124,462 | +0.16(+0.39%) |
Nov 09, 2012 | 39.78 | 40.63 | 39.47 | 40.52 | 171,669 | +0.62(+1.56%) |
Nov 08, 2012 | 40.55 | 40.55 | 39.90 | 39.90 | 105,501 | -0.75(-1.84%) |
Nov 07, 2012 | 41.28 | 41.41 | 39.96 | 40.65 | 230,783 | -0.72(-1.74%) |
Nov 06, 2012 | 41.26 | 41.56 | 41.08 | 41.37 | 161,375 | +0.29(+0.71%) |
Nov 05, 2012 | 40.59 | 41.43 | 40.33 | 41.08 | 174,702 | +0.40(+0.97%) |
Nov 02, 2012 | 40.95 | 41.31 | 40.58 | 40.68 | 156,810 | -0.30(-0.73%) |
Nov 01, 2012 | 39.90 | 41.02 | 39.70 | 40.98 | 208,079 | +1.15(+2.89%) |
Oct 31, 2012 | 39.79 | 40.11 | 39.35 | 39.83 | 100,409 | -0.05(-0.13%) |
Oct 26, 2012 | 39.73 | 39.88 | 39.88 | 39.88 | 173,561 | +0.33(+0.84%) |
Oct 25, 2012 | 39.20 | 39.76 | 39.20 | 39.55 | 181,809 | +0.49(+1.26%) |
Oct 24, 2012 | 38.98 | 39.42 | 38.48 | 39.06 | 220,036 | +0.06(+0.16%) |
Oct 23, 2012 | 39.52 | 39.68 | 38.66 | 38.99 | 244,926 | -0.16(-0.40%) |
Oct 19, 2012 | 39.38 | 39.39 | 38.96 | 39.15 | 284,719 | -0.26(-0.65%) |
Oct 18, 2012 | 39.19 | 39.52 | 38.97 | 39.41 | 263,838 | +0.14(+0.36%) |
Oct 17, 2012 | 38.84 | 39.55 | 38.70 | 39.27 | 145,740 | +0.49(+1.27%) |
Oct 16, 2012 | 38.62 | 38.95 | 38.41 | 38.77 | 183,150 | +0.18(+0.48%) |
Oct 15, 2012 | 38.28 | 38.85 | 38.21 | 38.59 | 169,537 | +0.56(+1.48%) |
Oct 12, 2012 | 39.16 | 39.34 | 37.84 | 38.03 | 165,368 | -1.06(-2.71%) |
Oct 11, 2012 | 39.23 | 39.61 | 38.90 | 39.09 | 143,444 | +0.04(+0.10%) |
Oct 10, 2012 | 39.06 | 39.19 | 38.88 | 39.05 | 180,611 | +0.07(+0.18%) |
Oct 09, 2012 | 39.66 | 39.76 | 38.91 | 38.98 | 247,118 | -0.60(-1.51%) |
Oct 08, 2012 | 39.52 | 39.79 | 39.41 | 39.57 | 254,246 | +0.00(+0.00%) |
Oct 05, 2012 | 40.08 | 40.60 | 39.53 | 39.57 | 82,317 | -0.40(-1.01%) |
Oct 04, 2012 | 39.74 | 40.42 | 39.42 | 39.98 | 126,795 | +0.26(+0.64%) |
Oct 03, 2012 | 39.87 | 40.06 | 39.23 | 39.72 | 163,334 | -0.05(-0.13%) |
Oct 02, 2012 | 39.52 | 40.22 | 39.32 | 39.78 | 149,720 | +0.26(+0.65%) |
Oct 01, 2012 | 39.00 | 39.61 | 39.00 | 39.52 | 187,912 | +0.51(+1.32%) |
Sep 28, 2012 | 39.25 | 40.08 | 38.16 | 39.01 | 417,993 | -0.43(-1.10%) |
Sep 27, 2012 | 38.34 | 39.48 | 37.76 | 39.44 | 261,935 | +0.94(+2.43%) |
Sep 26, 2012 | 37.82 | 38.65 | 37.80 | 38.50 | 228,471 | +0.31(+0.80%) |
Sep 25, 2012 | 38.76 | 38.96 | 38.15 | 38.20 | 204,900 | -0.46(-1.20%) |
Sep 24, 2012 | 39.11 | 39.16 | 38.49 | 38.66 | 193,624 | -0.42(-1.08%) |
Sep 21, 2012 | 40.05 | 40.22 | 38.99 | 39.08 | 276,953 | -0.66(-1.65%) |
Sep 20, 2012 | 39.37 | 39.81 | 39.33 | 39.74 | 228,555 | +0.33(+0.84%) |
Sep 19, 2012 | 39.09 | 39.81 | 39.03 | 39.41 | 391,872 | +0.48(+1.24%) |
Sep 18, 2012 | 38.93 | 39.41 | 38.64 | 38.93 | 185,524 | +0.11(+0.29%) |
Sep 17, 2012 | 39.40 | 39.57 | 38.69 | 38.81 | 125,193 | -0.67(-1.71%) |
Sep 14, 2012 | 39.19 | 39.58 | 39.17 | 39.49 | 172,892 | +0.30(+0.76%) |
Sep 13, 2012 | 38.96 | 39.44 | 38.96 | 39.19 | 212,951 | +0.18(+0.45%) |
Sep 12, 2012 | 39.29 | 39.56 | 38.95 | 39.01 | 156,678 | -0.15(-0.38%) |
Sep 11, 2012 | 39.38 | 39.49 | 39.07 | 39.16 | 224,075 | -0.25(-0.64%) |
Sep 10, 2012 | 39.27 | 39.71 | 39.21 | 39.42 | 248,309 | -0.02(-0.04%) |
Sep 07, 2012 | 39.68 | 39.85 | 39.38 | 39.43 | 217,674 | -0.38(-0.95%) |
Sep 06, 2012 | 39.41 | 39.88 | 38.89 | 39.81 | 321,359 | +0.47(+1.20%) |
Sep 05, 2012 | 39.13 | 39.50 | 38.96 | 39.34 | 674,701 | +0.24(+0.60%) |
Sep 04, 2012 | 38.42 | 39.13 | 38.15 | 39.10 | 579,587 | +0.54(+1.41%) |
Aug 31, 2012 | 38.82 | 39.07 | 38.43 | 38.56 | 437,768 | +0.04(+0.09%) |
Aug 30, 2012 | 38.85 | 39.05 | 38.39 | 38.52 | 354,209 | -0.34(-0.88%) |
Aug 29, 2012 | 38.61 | 39.31 | 37.86 | 38.86 | 630,504 | +3.31(+9.31%) |
Aug 27, 2012 | 36.03 | 36.20 | 34.97 | 35.55 | 424,140 | -0.36(-1.00%) |
Aug 24, 2012 | 35.12 | 36.22 | 35.12 | 35.91 | 366,987 | +0.64(+1.81%) |
Aug 23, 2012 | 35.39 | 35.90 | 34.93 | 35.27 | 350,833 | -0.20(-0.57%) |
Aug 22, 2012 | 35.47 | 35.72 | 34.90 | 35.47 | 200,981 | +0.04(+0.12%) |
Aug 21, 2012 | 35.07 | 35.88 | 34.62 | 35.43 | 263,598 | +0.46(+1.30%) |
Aug 20, 2012 | 34.94 | 35.42 | 34.59 | 34.98 | 452,634 | -0.12(-0.35%) |
Aug 17, 2012 | 34.77 | 35.27 | 34.77 | 35.10 | 230,243 | +0.20(+0.58%) |
Aug 16, 2012 | 35.27 | 35.48 | 34.55 | 34.90 | 287,467 | -0.52(-1.46%) |
Aug 15, 2012 | 33.76 | 35.45 | 33.72 | 35.41 | 447,120 | +1.41(+4.15%) |
Aug 14, 2012 | 34.49 | 34.94 | 33.92 | 34.00 | 477,807 | -0.52(-1.50%) |
Aug 13, 2012 | 34.78 | 34.99 | 34.34 | 34.52 | 378,373 | -0.24(-0.68%) |
Aug 10, 2012 | 34.16 | 34.95 | 33.85 | 34.76 | 584,394 | +0.54(+1.59%) |
Aug 09, 2012 | 34.27 | 34.59 | 33.80 | 34.21 | 533,153 | -0.42(-1.21%) |
Aug 08, 2012 | 33.22 | 34.89 | 33.22 | 34.63 | 506,750 | +1.25(+3.75%) |
Aug 07, 2012 | 32.93 | 33.55 | 32.57 | 33.38 | 474,050 | +0.68(+2.09%) |
Aug 06, 2012 | 32.50 | 33.07 | 32.17 | 32.70 | 296,875 | +0.10(+0.30%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.04 | 32.60 | 518,340 | -0.11(-0.35%) |
Aug 02, 2012 | 32.45 | 33.05 | 32.26 | 32.72 | 481,998 | +0.17(+0.51%) |
Aug 01, 2012 | 32.22 | 33.19 | 31.84 | 32.55 | 672,328 | +0.44(+1.36%) |
Jul 31, 2012 | 31.92 | 32.25 | 31.68 | 32.11 | 320,136 | +0.03(+0.11%) |
Jul 30, 2012 | 32.09 | 32.38 | 31.85 | 32.08 | 447,414 | +0.05(+0.16%) |
Jul 27, 2012 | 32.04 | 32.51 | 31.77 | 32.03 | 236,686 | -0.06(-0.19%) |
Jul 26, 2012 | 32.46 | 32.73 | 31.98 | 32.09 | 348,972 | -0.10(-0.30%) |
Jul 25, 2012 | 32.43 | 32.54 | 32.04 | 32.18 | 477,042 | -0.23(-0.70%) |
Jul 24, 2012 | 31.83 | 32.68 | 31.49 | 32.41 | 613,250 | +0.58(+1.84%) |
Jul 23, 2012 | 31.90 | 32.02 | 31.52 | 31.83 | 564,349 | -0.41(-1.27%) |
Jul 20, 2012 | 33.02 | 33.02 | 31.92 | 32.24 | 608,547 | -1.06(-3.19%) |
Jul 19, 2012 | 33.23 | 33.67 | 32.81 | 33.30 | 507,002 | +0.09(+0.26%) |
Jul 18, 2012 | 32.90 | 33.49 | 32.63 | 33.21 | 1,320,307 | +0.37(+1.14%) |
Jul 17, 2012 | 34.80 | 34.80 | 32.75 | 32.84 | 641,212 | -1.81(-5.23%) |
Jul 16, 2012 | 35.88 | 36.01 | 34.40 | 34.65 | 593,402 | -1.23(-3.43%) |
Jul 13, 2012 | 36.66 | 36.81 | 35.78 | 35.88 | 302,520 | -0.86(-2.35%) |
Jul 12, 2012 | 36.95 | 37.08 | 36.14 | 36.74 | 343,130 | -0.35(-0.94%) |
Jul 11, 2012 | 37.23 | 37.39 | 36.89 | 37.09 | 449,205 | -0.30(-0.79%) |
Jul 10, 2012 | 37.59 | 38.07 | 36.76 | 37.39 | 483,597 | -0.93(-2.43%) |
Jul 09, 2012 | 39.12 | 39.48 | 38.20 | 38.32 | 482,523 | -0.98(-2.49%) |
Jul 06, 2012 | 39.41 | 39.72 | 38.94 | 39.30 | 198,800 | -0.48(-1.21%) |
Jul 05, 2012 | 39.72 | 40.07 | 39.59 | 39.78 | 263,341 | -0.24(-0.59%) |
Jul 03, 2012 | 39.59 | 40.14 | 39.44 | 40.01 | 121,583 | +0.30(+0.75%) |
Jul 02, 2012 | 40.01 | 40.02 | 39.04 | 39.72 | 246,446 | -0.24(-0.59%) |
Jun 29, 2012 | 40.09 | 40.23 | 39.36 | 39.95 | 468,386 | +0.44(+1.13%) |
Jun 28, 2012 | 40.37 | 40.37 | 38.77 | 39.51 | 598,623 | -0.90(-2.22%) |
Jun 27, 2012 | 40.87 | 41.09 | 40.31 | 40.41 | 525,152 | -0.58(-1.43%) |
Jun 26, 2012 | 43.70 | 43.77 | 40.55 | 40.99 | 687,110 | -2.74(-6.26%) |
Jun 25, 2012 | 44.42 | 44.60 | 43.50 | 43.73 | 196,289 | -0.86(-1.94%) |
Jun 22, 2012 | 45.21 | 45.23 | 44.54 | 44.59 | 1,045,992 | -0.19(-0.43%) |
Jun 21, 2012 | 45.42 | 45.73 | 44.69 | 44.78 | 250,353 | -0.52(-1.15%) |
Jun 20, 2012 | 45.34 | 46.04 | 44.76 | 45.31 | 275,246 | -0.10(-0.21%) |
Jun 19, 2012 | 45.89 | 46.26 | 45.31 | 45.40 | 443,315 | -0.51(-1.10%) |
Jun 18, 2012 | 45.74 | 46.40 | 45.74 | 45.91 | 168,771 | +0.03(+0.06%) |
Jun 15, 2012 | 45.80 | 46.36 | 45.71 | 45.88 | 318,196 | -0.24(-0.51%) |
Jun 14, 2012 | 46.17 | 46.46 | 45.58 | 46.12 | 223,315 | -0.13(-0.28%) |
Jun 13, 2012 | 46.09 | 46.74 | 45.88 | 46.25 | 201,946 | +0.12(+0.26%) |
Jun 12, 2012 | 46.72 | 47.30 | 46.08 | 46.13 | 337,543 | -0.55(-1.18%) |
Jun 11, 2012 | 47.41 | 47.72 | 46.67 | 46.67 | 277,313 | -0.46(-0.98%) |
Jun 08, 2012 | 47.08 | 47.32 | 46.91 | 47.14 | 273,085 | +0.01(+0.02%) |
Jun 07, 2012 | 47.29 | 47.64 | 47.06 | 47.13 | 327,061 | +0.07(+0.15%) |
Jun 06, 2012 | 47.21 | 47.42 | 46.91 | 47.06 | 483,933 | -0.03(-0.07%) |
Jun 05, 2012 | 46.79 | 47.25 | 46.65 | 47.09 | 288,280 | +0.09(+0.19%) |
Jun 04, 2012 | 47.08 | 47.26 | 46.72 | 47.01 | 355,590 | +0.00(+0.00%) |
Jun 01, 2012 | 47.49 | 48.10 | 46.83 | 47.01 | 441,289 | -0.90(-1.87%) |
May 31, 2012 | 46.82 | 48.67 | 46.65 | 47.90 | 958,402 | +1.29(+2.77%) |
May 30, 2012 | 46.41 | 48.28 | 45.36 | 46.61 | 725,240 | +0.70(+1.52%) |
May 29, 2012 | 47.96 | 48.71 | 44.36 | 45.92 | 650,416 | -1.44(-3.04%) |
May 25, 2012 | 46.41 | 47.42 | 46.28 | 47.35 | 198,220 | +0.84(+1.80%) |
May 24, 2012 | 46.93 | 47.39 | 45.65 | 46.52 | 326,877 | -0.19(-0.41%) |
May 23, 2012 | 46.87 | 47.08 | 45.97 | 46.71 | 193,585 | -0.29(-0.61%) |
May 22, 2012 | 46.13 | 47.62 | 46.08 | 47.00 | 258,104 | +0.77(+1.66%) |
May 21, 2012 | 45.66 | 46.25 | 45.37 | 46.23 | 216,918 | +0.50(+1.09%) |
May 18, 2012 | 46.11 | 46.11 | 45.36 | 45.73 | 190,059 | -0.51(-1.11%) |
May 17, 2012 | 47.17 | 47.22 | 46.24 | 46.25 | 111,431 | -0.87(-1.85%) |
May 16, 2012 | 46.32 | 47.35 | 46.22 | 47.12 | 230,575 | +1.06(+2.29%) |
May 15, 2012 | 45.67 | 46.33 | 45.51 | 46.06 | 135,408 | +0.27(+0.59%) |
May 14, 2012 | 45.58 | 46.20 | 45.42 | 45.79 | 106,735 | -0.10(-0.21%) |
May 11, 2012 | 45.96 | 46.34 | 45.59 | 45.89 | 132,581 | -0.17(-0.36%) |
May 10, 2012 | 45.24 | 46.79 | 45.24 | 46.06 | 229,855 | +0.92(+2.05%) |
May 09, 2012 | 44.31 | 45.43 | 44.31 | 45.13 | 86,004 | -0.08(-0.17%) |
May 08, 2012 | 44.56 | 45.32 | 44.29 | 45.21 | 102,205 | +0.50(+1.11%) |
May 07, 2012 | 44.34 | 45.11 | 44.09 | 44.71 | 92,931 | +0.23(+0.51%) |
May 04, 2012 | 43.86 | 44.97 | 43.86 | 44.49 | 294,851 | +0.52(+1.19%) |
May 03, 2012 | 44.32 | 44.32 | 43.73 | 43.96 | 112,640 | -0.29(-0.65%) |
May 02, 2012 | 44.22 | 44.52 | 43.90 | 44.25 | 240,583 | +0.01(+0.02%) |