Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.17 | 13.17 | 12.77 | 12.85 | 65,824 | -0.35(-2.65%) |
May 30, 2013 | 13.16 | 13.24 | 13.16 | 13.20 | 33,070 | +0.07(+0.53%) |
May 29, 2013 | 13.14 | 13.17 | 13.04 | 13.13 | 41,923 | +0.10(+0.77%) |
May 28, 2013 | 13.14 | 13.17 | 13.00 | 13.03 | 33,619 | -0.12(-0.91%) |
May 24, 2013 | 13.34 | 13.34 | 13.03 | 13.15 | 50,378 | -0.37(-2.74%) |
May 23, 2013 | 13.53 | 13.54 | 13.34 | 13.52 | 19,006 | -0.38(-2.73%) |
May 22, 2013 | 14.16 | 14.16 | 13.83 | 13.90 | 19,575 | +0.00(+0.00%) |
May 21, 2013 | 13.79 | 13.90 | 13.79 | 13.90 | 19,713 | +0.10(+0.72%) |
May 20, 2013 | 13.80 | 14.12 | 13.79 | 13.80 | 29,783 | -0.44(-3.09%) |
May 17, 2013 | 14.23 | 14.24 | 14.14 | 14.24 | 1,407,905 | +0.11(+0.78%) |
May 16, 2013 | 14.12 | 14.24 | 14.12 | 14.13 | 101,549 | -0.50(-3.42%) |
May 15, 2013 | 14.47 | 14.63 | 14.36 | 14.63 | 10,649 | +0.98(+7.18%) |
May 13, 2013 | 13.53 | 13.87 | 13.53 | 13.65 | 37,717 | -42.50(-75.69%) |
May 10, 2013 | 55.87 | 56.15 | 55.65 | 56.15 | 7,191 | -0.97(-1.70%) |
May 09, 2013 | 57.07 | 57.25 | 56.81 | 57.12 | 14,365 | -1.49(-2.54%) |
May 08, 2013 | 58.30 | 58.61 | 58.06 | 58.61 | 14,669 | +0.76(+1.31%) |
May 07, 2013 | 58.21 | 58.21 | 57.81 | 57.85 | 11,256 | +2.85(+5.18%) |
May 06, 2013 | 53.64 | 55.00 | 53.64 | 55.00 | 16,603 | +1.66(+3.11%) |
May 03, 2013 | 51.00 | 53.60 | 51.23 | 53.34 | 13,815 | +2.11(+4.12%) |
May 02, 2013 | 57.30 | 57.45 | 51.20 | 51.23 | 340,813 | -5.92(-10.36%) |
May 01, 2013 | 57.44 | 57.44 | 57.09 | 57.15 | 10,953 | -0.75(-1.30%) |
Apr 30, 2013 | 57.76 | 57.97 | 57.76 | 57.90 | 5,994 | +0.51(+0.88%) |
Apr 29, 2013 | 57.10 | 57.45 | 57.10 | 57.39 | 3,027 | +0.24(+0.43%) |
Apr 26, 2013 | 57.55 | 57.79 | 57.15 | 57.15 | 5,314 | -0.64(-1.11%) |
Apr 25, 2013 | 57.66 | 57.82 | 57.57 | 57.79 | 4,896 | +0.54(+0.94%) |
Apr 24, 2013 | 57.22 | 57.35 | 57.21 | 57.25 | 2,912 | +0.54(+0.95%) |
Apr 23, 2013 | 56.89 | 56.97 | 56.56 | 56.71 | 7,515 | +0.68(+1.21%) |
Apr 22, 2013 | 55.90 | 56.11 | 55.90 | 56.03 | 298,224 | -0.47(-0.83%) |
Apr 19, 2013 | 56.08 | 56.50 | 55.94 | 56.50 | 51,863 | +0.64(+1.15%) |
Apr 18, 2013 | 55.81 | 56.10 | 55.81 | 55.86 | 5,812 | -0.64(-1.13%) |
Apr 17, 2013 | 56.61 | 56.72 | 56.33 | 56.50 | 7,454 | -0.63(-1.10%) |
Apr 16, 2013 | 57.10 | 57.26 | 57.06 | 57.13 | 15,087 | +1.16(+2.08%) |
Apr 15, 2013 | 55.93 | 56.06 | 55.65 | 55.96 | 7,265 | +0.16(+0.29%) |
Apr 12, 2013 | 55.76 | 56.06 | 55.76 | 55.80 | 6,406 | +0.05(+0.09%) |
Apr 11, 2013 | 55.81 | 55.96 | 55.75 | 55.75 | 6,971 | -0.27(-0.48%) |
Apr 10, 2013 | 56.25 | 56.25 | 56.02 | 56.02 | 6,401 | +0.11(+0.20%) |
Apr 09, 2013 | 55.79 | 56.00 | 55.57 | 55.91 | 6,402 | -0.01(-0.02%) |
Apr 08, 2013 | 56.02 | 56.02 | 55.60 | 55.92 | 4,096 | +0.10(+0.18%) |
Apr 05, 2013 | 55.35 | 55.82 | 55.35 | 55.82 | 30,510 | +0.76(+1.39%) |
Apr 04, 2013 | 54.82 | 55.13 | 54.82 | 55.06 | 5,597 | +2.53(+4.81%) |
Apr 03, 2013 | 52.69 | 52.82 | 52.36 | 52.53 | 9,813 | +0.38(+0.73%) |
Apr 02, 2013 | 51.93 | 52.22 | 51.93 | 52.15 | 3,212 | -0.35(-0.67%) |
Apr 01, 2013 | 52.72 | 52.72 | 52.40 | 52.50 | 6,352 | -1.08(-2.02%) |
Mar 28, 2013 | 53.63 | 53.84 | 53.54 | 53.58 | 25,341 | -0.02(-0.04%) |
Mar 27, 2013 | 53.41 | 53.75 | 53.41 | 53.60 | 3,909 | +0.03(+0.06%) |
Mar 26, 2013 | 53.53 | 53.79 | 53.41 | 53.57 | 5,855 | +0.17(+0.32%) |
Mar 25, 2013 | 53.33 | 53.56 | 53.33 | 53.40 | 3,620 | -0.68(-1.26%) |
Mar 22, 2013 | 53.59 | 54.09 | 53.59 | 54.08 | 5,888 | -0.61(-1.12%) |
Mar 21, 2013 | 54.66 | 54.75 | 54.60 | 54.69 | 26,557 | +0.04(+0.07%) |
Mar 20, 2013 | 54.55 | 54.78 | 54.50 | 54.65 | 19,114 | +0.21(+0.39%) |
Mar 19, 2013 | 54.41 | 54.67 | 54.40 | 54.44 | 12,766 | +0.19(+0.35%) |
Mar 18, 2013 | 54.14 | 54.37 | 53.99 | 54.25 | 8,035 | -0.37(-0.68%) |
Mar 15, 2013 | 54.74 | 54.84 | 54.62 | 54.62 | 16,877 | +0.65(+1.20%) |
Mar 14, 2013 | 53.87 | 54.10 | 53.75 | 53.97 | 6,776 | +0.62(+1.16%) |
Mar 13, 2013 | 53.55 | 53.55 | 53.18 | 53.35 | 7,995 | -0.20(-0.38%) |
Mar 12, 2013 | 53.75 | 53.77 | 53.55 | 53.55 | 5,365 | -0.51(-0.94%) |
Mar 11, 2013 | 54.10 | 54.17 | 54.05 | 54.06 | 6,342 | -0.36(-0.66%) |
Mar 08, 2013 | 54.81 | 54.81 | 54.23 | 54.42 | 14,678 | -0.73(-1.32%) |
Mar 07, 2013 | 55.33 | 55.40 | 55.13 | 55.15 | 33,683 | +0.17(+0.31%) |
Mar 06, 2013 | 55.40 | 55.40 | 54.97 | 54.98 | 10,137 | +0.29(+0.53%) |
Mar 05, 2013 | 54.70 | 54.90 | 54.69 | 54.69 | 20,002 | -0.27(-0.49%) |
Mar 04, 2013 | 54.61 | 54.97 | 54.61 | 54.96 | 7,644 | +0.73(+1.35%) |
Mar 01, 2013 | 54.40 | 54.41 | 54.22 | 54.23 | 7,812 | +0.23(+0.43%) |
Feb 28, 2013 | 54.01 | 54.32 | 54.00 | 54.00 | 23,206 | +0.99(+1.87%) |
Feb 27, 2013 | 52.81 | 53.04 | 52.81 | 53.01 | 13,352 | +0.21(+0.39%) |
Feb 26, 2013 | 52.81 | 53.26 | 52.78 | 52.80 | 16,896 | +0.18(+0.35%) |
Feb 22, 2013 | 52.76 | 52.83 | 52.50 | 52.62 | 8,099 | -0.19(-0.36%) |
Feb 21, 2013 | 52.80 | 53.04 | 52.74 | 52.81 | 14,921 | -0.47(-0.88%) |
Feb 20, 2013 | 53.61 | 53.61 | 53.28 | 53.28 | 15,482 | +0.65(+1.24%) |
Feb 19, 2013 | 52.70 | 52.81 | 52.63 | 52.63 | 10,582 | +0.01(+0.02%) |
Feb 15, 2013 | 52.55 | 52.99 | 52.55 | 52.62 | 9,202 | -0.63(-1.18%) |
Feb 14, 2013 | 52.84 | 53.25 | 52.84 | 53.25 | 6,264 | +0.89(+1.70%) |
Feb 13, 2013 | 52.58 | 52.58 | 52.32 | 52.36 | 8,364 | +0.30(+0.58%) |
Feb 12, 2013 | 51.91 | 52.33 | 51.84 | 52.06 | 15,955 | +2.06(+4.12%) |
Feb 11, 2013 | 50.61 | 50.61 | 50.00 | 50.00 | 22,907 | -0.44(-0.87%) |
Feb 08, 2013 | 50.34 | 50.65 | 50.34 | 50.44 | 6,093 | -0.21(-0.41%) |
Feb 07, 2013 | 50.92 | 50.92 | 50.61 | 50.65 | 11,622 | -0.33(-0.65%) |
Feb 06, 2013 | 50.99 | 51.00 | 50.77 | 50.98 | 13,429 | +0.41(+0.81%) |
Feb 04, 2013 | 50.40 | 50.58 | 50.28 | 50.57 | 9,515 | -0.14(-0.28%) |
Feb 01, 2013 | 50.89 | 50.89 | 50.67 | 50.71 | 10,789 | +0.08(+0.16%) |
Jan 31, 2013 | 50.88 | 51.05 | 50.63 | 50.63 | 8,971 | -0.74(-1.44%) |
Jan 30, 2013 | 51.46 | 51.49 | 51.37 | 51.37 | 10,701 | +0.94(+1.86%) |
Jan 29, 2013 | 50.45 | 50.60 | 50.41 | 50.43 | 36,097 | +0.33(+0.66%) |
Jan 28, 2013 | 50.15 | 50.15 | 49.90 | 50.10 | 4,387 | -0.65(-1.28%) |
Jan 25, 2013 | 50.83 | 50.89 | 50.50 | 50.75 | 10,618 | +1.04(+2.09%) |
Jan 24, 2013 | 49.80 | 49.95 | 49.71 | 49.71 | 8,254 | -0.17(-0.34%) |
Jan 23, 2013 | 49.83 | 50.05 | 49.83 | 49.88 | 7,873 | +0.00(+0.00%) |
Jan 22, 2013 | 49.72 | 49.88 | 49.64 | 49.88 | 7,600 | +0.50(+1.01%) |
Jan 18, 2013 | 49.50 | 49.55 | 49.31 | 49.38 | 4,321 | -0.30(-0.60%) |
Jan 17, 2013 | 49.70 | 49.85 | 49.67 | 49.68 | 8,576 | +0.06(+0.12%) |
Jan 16, 2013 | 49.87 | 49.87 | 49.61 | 49.62 | 4,870 | -0.31(-0.62%) |
Jan 15, 2013 | 50.00 | 50.13 | 49.93 | 49.93 | 96,433 | +0.17(+0.34%) |
Jan 14, 2013 | 49.88 | 49.97 | 49.76 | 49.76 | 9,671 | -0.05(-0.10%) |
Jan 12, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +0.00(+0.00%) |
Jan 11, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +3.08(+6.59%) |
Jan 10, 2013 | 46.75 | 46.89 | 46.73 | 46.73 | 18,571 | +0.31(+0.67%) |
Jan 09, 2013 | 46.24 | 46.50 | 46.24 | 46.42 | 7,073 | -0.14(-0.30%) |
Jan 08, 2013 | 46.35 | 46.56 | 46.30 | 46.56 | 4,098 | +0.42(+0.91%) |
Jan 07, 2013 | 45.83 | 46.14 | 45.83 | 46.14 | 5,446 | +0.27(+0.59%) |
Jan 04, 2013 | 45.88 | 45.88 | 45.75 | 45.87 | 7,452 | +0.68(+1.50%) |
Jan 03, 2013 | 46.11 | 46.11 | 45.05 | 45.19 | 14,869 | +0.01(+0.02%) |
Jan 02, 2013 | 45.07 | 45.18 | 45.01 | 45.18 | 6,703 | +0.49(+1.10%) |
Dec 31, 2012 | 44.64 | 44.97 | 44.64 | 44.69 | 7,687 | -0.21(-0.47%) |
Dec 28, 2012 | 45.05 | 45.05 | 44.82 | 44.90 | 17,977 | -0.35(-0.77%) |
Dec 27, 2012 | 45.29 | 45.53 | 45.19 | 45.25 | 25,832 | -1.38(-2.96%) |
Dec 26, 2012 | 46.92 | 46.92 | 46.61 | 46.63 | 12,600 | -0.38(-0.81%) |
Dec 24, 2012 | 46.79 | 47.10 | 46.79 | 47.01 | 7,520 | -0.16(-0.34%) |
Dec 21, 2012 | 47.39 | 47.33 | 47.00 | 47.17 | 17,245 | -0.44(-0.92%) |
Dec 20, 2012 | 47.49 | 47.79 | 47.48 | 47.61 | 24,880 | -0.21(-0.44%) |
Dec 19, 2012 | 47.94 | 48.09 | 47.80 | 47.82 | 26,281 | -0.25(-0.52%) |
Dec 18, 2012 | 47.93 | 48.25 | 47.93 | 48.07 | 16,710 | +0.41(+0.86%) |
Dec 17, 2012 | 47.53 | 47.66 | 47.53 | 47.66 | 9,102 | -0.03(-0.06%) |
Dec 14, 2012 | 47.46 | 47.89 | 47.46 | 47.69 | 15,437 | -0.06(-0.13%) |
Dec 13, 2012 | 47.94 | 47.94 | 47.45 | 47.75 | 13,738 | -0.98(-2.00%) |
Dec 12, 2012 | 48.49 | 48.88 | 48.49 | 48.73 | 18,709 | -1.62(-3.21%) |
Dec 11, 2012 | 50.41 | 50.49 | 50.25 | 50.34 | 12,419 | +0.34(+0.68%) |
Dec 10, 2012 | 49.90 | 50.24 | 49.90 | 50.00 | 16,307 | +0.50(+1.01%) |
Dec 07, 2012 | 49.22 | 49.50 | 49.22 | 49.50 | 5,833 | -0.65(-1.30%) |
Dec 06, 2012 | 50.06 | 50.37 | 50.01 | 50.15 | 11,001 | -0.00(-0.00%) |
Dec 05, 2012 | 50.24 | 50.39 | 50.10 | 50.15 | 9,996 | -0.26(-0.51%) |
Dec 04, 2012 | 50.82 | 50.85 | 50.41 | 50.41 | 30,717 | -0.24(-0.47%) |
Nov 30, 2012 | 50.29 | 50.65 | 50.29 | 50.65 | 6,258 | +0.38(+0.76%) |
Nov 29, 2012 | 50.10 | 50.60 | 50.10 | 50.27 | 7,630 | -0.53(-1.04%) |
Nov 28, 2012 | 50.41 | 50.80 | 50.34 | 50.80 | 13,454 | +0.76(+1.52%) |
Nov 27, 2012 | 50.15 | 50.38 | 50.02 | 50.04 | 3,843 | +0.86(+1.75%) |
Nov 26, 2012 | 49.12 | 49.30 | 49.07 | 49.18 | 7,427 | -0.36(-0.73%) |
Nov 24, 2012 | 49.35 | 49.67 | 49.35 | 49.54 | 4,756 | +0.00(+0.00%) |
Nov 23, 2012 | 49.35 | 49.67 | 49.35 | 49.54 | 4,756 | -0.44(-0.88%) |
Nov 21, 2012 | 49.48 | 49.98 | 49.48 | 49.98 | 22,752 | +0.69(+1.40%) |
Nov 20, 2012 | 49.22 | 49.50 | 49.22 | 49.29 | 8,406 | -0.29(-0.58%) |
Nov 19, 2012 | 49.57 | 49.90 | 49.57 | 49.58 | 8,564 | +0.35(+0.71%) |
Nov 16, 2012 | 49.40 | 49.49 | 49.22 | 49.23 | 10,014 | +0.23(+0.47%) |
Nov 15, 2012 | 48.90 | 49.25 | 48.90 | 49.00 | 10,428 | -0.68(-1.37%) |
Nov 14, 2012 | 49.61 | 49.95 | 49.61 | 49.68 | 8,846 | -0.65(-1.29%) |
Nov 13, 2012 | 50.05 | 50.36 | 50.05 | 50.33 | 6,824 | +0.33(+0.66%) |
Nov 12, 2012 | 50.41 | 50.45 | 49.95 | 50.00 | 135,707 | -1.09(-2.13%) |
Nov 09, 2012 | 51.33 | 51.40 | 51.00 | 51.09 | 7,320 | +0.26(+0.51%) |
Nov 08, 2012 | 50.66 | 51.04 | 50.66 | 50.83 | 9,445 | +0.13(+0.26%) |
Nov 07, 2012 | 50.84 | 50.85 | 50.10 | 50.70 | 11,664 | -0.23(-0.45%) |
Nov 06, 2012 | 50.81 | 51.04 | 50.81 | 50.93 | 4,395 | -0.19(-0.37%) |
Nov 05, 2012 | 50.83 | 51.12 | 50.75 | 51.12 | 8,096 | +0.32(+0.63%) |
Nov 02, 2012 | 51.26 | 51.26 | 50.76 | 50.80 | 4,601 | -1.14(-2.19%) |
Nov 01, 2012 | 51.58 | 51.94 | 51.51 | 51.94 | 11,475 | +2.54(+5.14%) |
Oct 31, 2012 | 49.89 | 49.89 | 49.40 | 49.40 | 10,904 | -0.54(-1.08%) |
Oct 26, 2012 | 49.94 | 49.94 | 49.94 | 0 | +0.49(+0.99%) | |
Oct 25, 2012 | 49.37 | 49.74 | 49.37 | 49.45 | 6,280 | +0.81(+1.67%) |
Oct 24, 2012 | 48.56 | 49.03 | 48.55 | 48.64 | 4,532 | +0.00(+0.00%) |
Oct 23, 2012 | 48.37 | 48.76 | 48.30 | 48.64 | 4,857 | -0.06(-0.12%) |
Oct 19, 2012 | 49.40 | 49.40 | 48.57 | 48.70 | 8,924 | -0.80(-1.62%) |
Oct 18, 2012 | 49.30 | 49.69 | 49.28 | 49.50 | 7,965 | +0.55(+1.12%) |
Oct 17, 2012 | 48.65 | 48.95 | 48.65 | 48.95 | 16,126 | +0.84(+1.75%) |
Oct 16, 2012 | 47.95 | 48.30 | 47.95 | 48.11 | 5,753 | +0.16(+0.33%) |
Oct 15, 2012 | 48.26 | 48.26 | 47.95 | 47.95 | 4,033 | -0.91(-1.86%) |
Oct 12, 2012 | 48.82 | 49.10 | 48.82 | 48.86 | 6,138 | +0.41(+0.85%) |
Oct 11, 2012 | 48.30 | 48.70 | 48.30 | 48.45 | 4,786 | +0.15(+0.31%) |
Oct 10, 2012 | 48.50 | 48.51 | 48.15 | 48.30 | 13,424 | -0.82(-1.67%) |
Oct 09, 2012 | 49.35 | 49.55 | 49.09 | 49.12 | 12,886 | -0.03(-0.06%) |
Oct 08, 2012 | 49.16 | 49.17 | 48.93 | 49.15 | 7,634 | -0.03(-0.06%) |
Oct 06, 2012 | 49.29 | 49.29 | 48.87 | 49.18 | 4,722 | +0.00(+0.00%) |
Oct 05, 2012 | 49.29 | 49.29 | 48.87 | 49.18 | 4,722 | -0.72(-1.44%) |
Oct 04, 2012 | 49.78 | 50.10 | 49.78 | 49.90 | 6,710 | +0.26(+0.52%) |
Oct 03, 2012 | 49.50 | 49.73 | 49.50 | 49.64 | 3,307 | -0.45(-0.90%) |
Oct 02, 2012 | 50.07 | 50.34 | 50.07 | 50.09 | 53,397 | -0.66(-1.30%) |
Oct 01, 2012 | 50.53 | 50.90 | 50.53 | 50.75 | 7,560 | +0.30(+0.59%) |
Sep 28, 2012 | 50.60 | 51.15 | 50.45 | 50.45 | 5,252 | -1.80(-3.44%) |
Sep 27, 2012 | 51.86 | 52.25 | 51.86 | 52.25 | 2,838 | +1.45(+2.85%) |
Sep 26, 2012 | 50.91 | 50.94 | 50.80 | 50.80 | 4,421 | +0.16(+0.32%) |
Sep 25, 2012 | 51.15 | 51.15 | 50.64 | 50.64 | 5,097 | -0.11(-0.22%) |
Sep 24, 2012 | 50.33 | 50.85 | 50.33 | 50.75 | 7,691 | -0.14(-0.28%) |
Sep 21, 2012 | 50.77 | 51.23 | 50.77 | 50.89 | 5,635 | +0.66(+1.31%) |
Sep 20, 2012 | 50.12 | 50.35 | 50.12 | 50.23 | 4,401 | -0.02(-0.04%) |
Sep 19, 2012 | 50.08 | 50.39 | 50.08 | 50.25 | 8,900 | +0.16(+0.32%) |
Sep 18, 2012 | 49.79 | 50.09 | 49.79 | 50.09 | 3,856 | -0.41(-0.81%) |
Sep 17, 2012 | 50.18 | 50.72 | 50.07 | 50.50 | 3,047 | +0.00(+0.00%) |
Sep 14, 2012 | 51.08 | 51.34 | 50.50 | 50.50 | 5,777 | -1.81(-3.46%) |
Sep 13, 2012 | 51.57 | 52.31 | 51.57 | 52.31 | 9,792 | +0.66(+1.28%) |
Sep 12, 2012 | 51.63 | 52.08 | 51.63 | 51.65 | 8,697 | +0.50(+0.98%) |
Sep 11, 2012 | 51.09 | 51.30 | 51.09 | 51.15 | 7,019 | +0.25(+0.49%) |
Sep 10, 2012 | 50.83 | 51.19 | 50.83 | 50.90 | 4,742 | +0.15(+0.30%) |
Sep 07, 2012 | 51.02 | 51.02 | 50.54 | 50.75 | 9,050 | +0.73(+1.46%) |
Sep 06, 2012 | 50.30 | 50.30 | 49.65 | 50.02 | 5,194 | -0.81(-1.59%) |
Sep 05, 2012 | 50.58 | 51.20 | 50.58 | 50.83 | 6,295 | +1.24(+2.50%) |
Sep 04, 2012 | 49.29 | 49.60 | 49.29 | 49.59 | 3,161 | +0.14(+0.28%) |
Aug 31, 2012 | 48.78 | 49.48 | 48.62 | 49.45 | 20,127 | +0.85(+1.75%) |
Aug 30, 2012 | 48.72 | 48.92 | 48.40 | 48.60 | 4,131 | -0.79(-1.60%) |
Aug 29, 2012 | 49.39 | 49.50 | 49.30 | 49.39 | 6,636 | -0.35(-0.70%) |
Aug 27, 2012 | 49.70 | 49.92 | 49.70 | 49.74 | 5,088 | -0.16(-0.32%) |
Aug 24, 2012 | 49.99 | 50.04 | 49.73 | 49.90 | 9,080 | +0.07(+0.14%) |
Aug 23, 2012 | 49.98 | 49.98 | 49.80 | 49.83 | 8,932 | -0.14(-0.28%) |
Aug 22, 2012 | 49.48 | 50.22 | 49.48 | 49.97 | 7,813 | +1.25(+2.57%) |
Aug 21, 2012 | 48.75 | 49.22 | 48.72 | 48.72 | 27,661 | +0.27(+0.56%) |
Aug 20, 2012 | 48.32 | 48.54 | 48.32 | 48.45 | 12,789 | +0.25(+0.52%) |
Aug 17, 2012 | 48.20 | 48.48 | 48.10 | 48.20 | 6,113 | -0.61(-1.25%) |
Aug 16, 2012 | 48.75 | 48.90 | 48.75 | 48.81 | 4,676 | -1.11(-2.22%) |
Aug 15, 2012 | 49.59 | 49.98 | 49.26 | 49.92 | 3,119 | +0.33(+0.67%) |
Aug 14, 2012 | 49.49 | 49.95 | 49.49 | 49.59 | 7,037 | +0.34(+0.69%) |
Aug 13, 2012 | 48.97 | 49.29 | 48.97 | 49.25 | 3,120 | +0.30(+0.61%) |
Aug 11, 2012 | 48.76 | 49.05 | 48.70 | 48.95 | 11,559 | +0.00(+0.00%) |
Aug 10, 2012 | 48.76 | 49.05 | 48.70 | 48.95 | 11,559 | -0.01(-0.02%) |
Aug 09, 2012 | 48.90 | 49.00 | 48.90 | 48.96 | 4,776 | -0.09(-0.18%) |
Aug 08, 2012 | 48.95 | 49.24 | 48.95 | 49.05 | 4,022 | +0.10(+0.20%) |
Aug 07, 2012 | 48.78 | 49.15 | 48.78 | 48.95 | 9,478 | +0.15(+0.31%) |
Aug 06, 2012 | 48.54 | 48.90 | 48.54 | 48.80 | 8,378 | +1.00(+2.09%) |
Aug 03, 2012 | 47.89 | 48.01 | 47.63 | 47.80 | 7,404 | -0.44(-0.91%) |
Aug 02, 2012 | 48.14 | 48.91 | 48.05 | 48.24 | 6,510 | +0.09(+0.19%) |
Aug 01, 2012 | 47.96 | 48.30 | 47.93 | 48.15 | 5,177 | +0.86(+1.82%) |
Jul 31, 2012 | 47.07 | 47.96 | 47.07 | 47.29 | 11,638 | -0.11(-0.23%) |
Jul 30, 2012 | 47.48 | 47.51 | 47.33 | 47.40 | 5,350 | +1.25(+2.71%) |
Jul 27, 2012 | 45.83 | 46.37 | 45.83 | 46.15 | 6,043 | -0.97(-2.06%) |
Jul 26, 2012 | 47.37 | 47.41 | 46.96 | 47.12 | 8,598 | +0.08(+0.17%) |
Jul 25, 2012 | 47.05 | 47.51 | 47.04 | 47.04 | 5,436 | +1.29(+2.82%) |
Jul 24, 2012 | 45.77 | 45.80 | 45.50 | 45.75 | 8,870 | +0.02(+0.04%) |
Jul 23, 2012 | 45.80 | 46.20 | 45.51 | 45.73 | 16,407 | -0.29(-0.63%) |
Jul 20, 2012 | 46.25 | 46.53 | 45.82 | 46.02 | 7,112 | -1.83(-3.82%) |
Jul 19, 2012 | 48.64 | 48.64 | 47.85 | 47.85 | 381,737 | -0.70(-1.44%) |
Jul 18, 2012 | 48.89 | 48.89 | 48.35 | 48.55 | 39,089 | +1.60(+3.41%) |
Jul 17, 2012 | 46.72 | 46.95 | 46.71 | 46.95 | 9,727 | +1.40(+3.07%) |
Jul 16, 2012 | 45.07 | 45.55 | 45.07 | 45.55 | 9,032 | +0.31(+0.69%) |
Jul 14, 2012 | 45.01 | 45.39 | 45.01 | 45.24 | 4,491 | +0.00(+0.00%) |
Jul 13, 2012 | 45.01 | 45.39 | 45.01 | 45.24 | 4,491 | +0.66(+1.48%) |
Jul 12, 2012 | 44.38 | 44.59 | 44.38 | 44.58 | 5,076 | -0.02(-0.04%) |
Jul 11, 2012 | 44.90 | 44.90 | 44.60 | 44.60 | 5,951 | -0.52(-1.15%) |
Jul 10, 2012 | 45.23 | 45.41 | 45.07 | 45.12 | 33,012 | -0.09(-0.20%) |
Jul 09, 2012 | 44.77 | 45.22 | 44.77 | 45.21 | 23,396 | +1.47(+3.36%) |
Jul 06, 2012 | 43.52 | 43.89 | 43.52 | 43.74 | 4,025 | -0.17(-0.39%) |
Jul 05, 2012 | 43.80 | 43.93 | 43.68 | 43.91 | 6,784 | -0.56(-1.26%) |
Jul 03, 2012 | 44.49 | 44.49 | 44.06 | 44.47 | 1,848 | +0.93(+2.14%) |
Jul 02, 2012 | 43.28 | 43.69 | 43.28 | 43.54 | 5,982 | -0.02(-0.05%) |
Jun 29, 2012 | 43.63 | 43.73 | 43.56 | 43.56 | 7,387 | +0.66(+1.54%) |
Jun 28, 2012 | 42.45 | 42.90 | 42.45 | 42.90 | 15,914 | +0.65(+1.54%) |
Jun 27, 2012 | 41.92 | 42.25 | 41.92 | 42.25 | 6,727 | +0.76(+1.83%) |
Jun 26, 2012 | 41.45 | 41.65 | 41.36 | 41.49 | 5,219 | +0.18(+0.44%) |
Jun 25, 2012 | 41.04 | 41.48 | 41.04 | 41.31 | 12,464 | +0.79(+1.95%) |
Jun 22, 2012 | 40.43 | 40.62 | 40.43 | 40.52 | 9,303 | -0.12(-0.30%) |
Jun 21, 2012 | 40.74 | 40.89 | 40.53 | 40.64 | 8,428 | +0.29(+0.72%) |
Jun 20, 2012 | 40.46 | 40.46 | 40.27 | 40.35 | 6,271 | +0.31(+0.77%) |
Jun 19, 2012 | 39.98 | 40.21 | 39.98 | 40.04 | 5,982 | +0.28(+0.70%) |
Jun 18, 2012 | 39.84 | 39.96 | 39.76 | 39.76 | 7,802 | -0.74(-1.83%) |
Jun 15, 2012 | 40.12 | 40.50 | 40.12 | 40.50 | 5,772 | +1.04(+2.64%) |
Jun 14, 2012 | 39.38 | 39.55 | 39.37 | 39.46 | 6,399 | +0.27(+0.69%) |
Jun 13, 2012 | 39.04 | 39.19 | 39.01 | 39.19 | 7,081 | +0.09(+0.23%) |
Jun 12, 2012 | 38.85 | 39.24 | 38.85 | 39.10 | 4,986 | +0.21(+0.54%) |
Jun 11, 2012 | 39.01 | 39.15 | 38.89 | 38.89 | 10,047 | -0.43(-1.09%) |
Jun 08, 2012 | 38.90 | 39.32 | 38.90 | 39.32 | 13,585 | -0.25(-0.63%) |
Jun 07, 2012 | 39.61 | 39.87 | 39.57 | 39.57 | 7,575 | +0.60(+1.54%) |
Jun 06, 2012 | 38.56 | 39.00 | 38.56 | 38.97 | 7,688 | +0.14(+0.36%) |
Jun 05, 2012 | 39.03 | 39.29 | 38.81 | 38.83 | 23,926 | -0.76(-1.92%) |
Jun 04, 2012 | 39.45 | 39.59 | 39.35 | 39.59 | 10,637 | +0.92(+2.38%) |