Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.70 | 52.79 | 52.50 | 52.67 | 68,119 | -0.01(-0.02%) |
Jan 30, 2013 | 52.73 | 52.87 | 52.53 | 52.67 | 88,840 | -0.14(-0.27%) |
Jan 29, 2013 | 52.41 | 52.86 | 52.41 | 52.82 | 675,694 | +0.23(+0.45%) |
Jan 28, 2013 | 52.86 | 52.86 | 52.38 | 52.58 | 61,128 | -0.26(-0.50%) |
Jan 25, 2013 | 52.93 | 52.93 | 52.57 | 52.85 | 45,716 | +0.22(+0.42%) |
Jan 24, 2013 | 52.44 | 52.96 | 52.44 | 52.62 | 38,845 | +0.28(+0.54%) |
Jan 23, 2013 | 52.46 | 52.50 | 52.20 | 52.34 | 190,386 | -0.12(-0.22%) |
Jan 22, 2013 | 52.05 | 52.47 | 51.98 | 52.46 | 318,619 | +0.33(+0.63%) |
Jan 18, 2013 | 52.03 | 52.16 | 51.76 | 52.13 | 36,430 | -0.03(-0.05%) |
Jan 17, 2013 | 52.25 | 52.29 | 51.99 | 52.16 | 140,039 | -0.11(-0.21%) |
Jan 16, 2013 | 52.05 | 52.32 | 51.89 | 52.26 | 65,525 | +0.12(+0.22%) |
Jan 15, 2013 | 51.64 | 52.20 | 51.64 | 52.15 | 38,005 | +0.26(+0.50%) |
Jan 14, 2013 | 52.11 | 52.11 | 51.62 | 51.89 | 39,773 | -0.25(-0.48%) |
Jan 11, 2013 | 52.13 | 52.14 | 51.75 | 52.14 | 49,427 | -0.17(-0.32%) |
Jan 10, 2013 | 52.16 | 52.33 | 51.80 | 52.31 | 133,332 | +0.68(+1.31%) |
Jan 09, 2013 | 51.85 | 52.16 | 51.48 | 51.63 | 55,599 | -0.12(-0.23%) |
Jan 08, 2013 | 51.79 | 51.79 | 51.44 | 51.74 | 38,741 | -0.14(-0.27%) |
Jan 07, 2013 | 51.93 | 51.93 | 51.57 | 51.89 | 74,761 | -0.10(-0.19%) |
Jan 04, 2013 | 51.12 | 52.01 | 51.12 | 51.99 | 80,426 | +0.89(+1.74%) |
Jan 03, 2013 | 51.12 | 51.28 | 51.01 | 51.10 | 53,115 | -0.10(-0.20%) |
Jan 02, 2013 | 51.02 | 51.20 | 50.82 | 51.20 | 128,298 | +1.51(+3.03%) |
Dec 31, 2012 | 48.91 | 49.73 | 48.91 | 49.69 | 83,253 | +0.67(+1.37%) |
Dec 28, 2012 | 48.95 | 49.40 | 48.95 | 49.02 | 39,649 | -0.43(-0.86%) |
Dec 27, 2012 | 49.70 | 49.71 | 48.73 | 49.45 | 68,564 | -0.12(-0.25%) |
Dec 26, 2012 | 49.70 | 49.82 | 49.44 | 49.57 | 156,748 | -0.09(-0.19%) |
Dec 24, 2012 | 49.64 | 49.78 | 49.57 | 49.67 | 30,309 | -0.08(-0.15%) |
Dec 21, 2012 | 49.47 | 49.88 | 49.43 | 49.74 | 191,467 | -0.59(-1.18%) |
Dec 20, 2012 | 49.67 | 50.34 | 49.67 | 50.34 | 37,216 | +0.75(+1.50%) |
Dec 19, 2012 | 50.00 | 50.06 | 49.57 | 49.59 | 66,590 | -0.35(-0.70%) |
Dec 18, 2012 | 49.41 | 49.97 | 49.21 | 49.94 | 100,912 | +0.82(+1.66%) |
Dec 17, 2012 | 48.08 | 49.12 | 48.08 | 49.12 | 156,414 | +1.22(+2.54%) |
Dec 14, 2012 | 48.02 | 48.06 | 47.88 | 47.91 | 22,678 | -0.13(-0.28%) |
Dec 13, 2012 | 48.18 | 48.29 | 47.93 | 48.04 | 43,717 | -0.18(-0.36%) |
Dec 12, 2012 | 48.26 | 48.65 | 48.17 | 48.21 | 152,163 | +0.14(+0.29%) |
Dec 11, 2012 | 47.97 | 48.36 | 47.91 | 48.07 | 144,520 | +0.29(+0.61%) |
Dec 10, 2012 | 47.79 | 47.96 | 47.64 | 47.78 | 116,831 | -0.15(-0.31%) |
Dec 07, 2012 | 47.81 | 47.93 | 47.66 | 47.93 | 42,127 | +0.43(+0.91%) |
Dec 06, 2012 | 47.34 | 47.51 | 47.20 | 47.50 | 86,838 | +0.19(+0.41%) |
Dec 05, 2012 | 46.90 | 47.58 | 46.87 | 47.30 | 47,768 | +0.64(+1.38%) |
Dec 04, 2012 | 46.85 | 46.92 | 46.40 | 46.66 | 53,496 | -0.47(-0.99%) |
Nov 30, 2012 | 47.18 | 47.30 | 46.92 | 47.13 | 186,063 | -0.13(-0.26%) |
Nov 29, 2012 | 47.23 | 47.43 | 47.09 | 47.26 | 116,104 | +0.28(+0.59%) |
Nov 28, 2012 | 46.43 | 46.98 | 46.07 | 46.98 | 41,219 | +0.28(+0.61%) |
Nov 27, 2012 | 47.08 | 47.33 | 46.70 | 46.70 | 12,272 | -0.48(-1.01%) |
Nov 26, 2012 | 47.18 | 47.18 | 46.88 | 47.17 | 16,829 | -0.17(-0.35%) |
Nov 23, 2012 | 47.04 | 47.34 | 47.04 | 47.34 | 6,755 | +0.54(+1.16%) |
Nov 21, 2012 | 46.96 | 46.96 | 46.55 | 46.80 | 16,232 | -0.05(-0.11%) |
Nov 20, 2012 | 46.49 | 47.07 | 46.39 | 46.85 | 47,192 | +0.29(+0.63%) |
Nov 19, 2012 | 45.89 | 46.60 | 45.89 | 46.55 | 173,123 | +1.03(+2.25%) |
Nov 16, 2012 | 45.30 | 45.60 | 44.91 | 45.53 | 37,053 | +0.30(+0.66%) |
Nov 15, 2012 | 45.16 | 45.39 | 44.97 | 45.23 | 96,223 | +0.07(+0.15%) |
Nov 14, 2012 | 46.32 | 46.32 | 45.02 | 45.16 | 27,145 | -0.90(-1.95%) |
Nov 13, 2012 | 46.03 | 46.74 | 46.03 | 46.06 | 35,958 | -0.42(-0.90%) |
Nov 12, 2012 | 46.51 | 46.62 | 46.29 | 46.48 | 19,421 | +0.14(+0.31%) |
Nov 09, 2012 | 46.03 | 46.84 | 45.98 | 46.34 | 37,332 | +0.03(+0.07%) |
Nov 08, 2012 | 46.84 | 47.18 | 46.30 | 46.30 | 73,546 | -0.23(-0.50%) |
Nov 07, 2012 | 47.82 | 47.82 | 46.54 | 46.54 | 964,172 | -1.94(-4.01%) |
Nov 06, 2012 | 48.02 | 48.65 | 47.98 | 48.48 | 32,323 | +0.64(+1.34%) |
Nov 05, 2012 | 47.91 | 47.96 | 47.48 | 47.84 | 41,908 | -0.12(-0.26%) |
Nov 02, 2012 | 48.53 | 48.53 | 47.93 | 47.96 | 39,316 | -0.30(-0.62%) |
Nov 01, 2012 | 47.45 | 48.27 | 47.40 | 48.26 | 178,617 | +0.92(+1.94%) |
Oct 31, 2012 | 47.22 | 47.40 | 47.00 | 47.35 | 155,413 | +0.23(+0.50%) |
Oct 26, 2012 | 47.22 | 47.11 | 47.11 | 47.11 | 13,433 | -0.19(-0.41%) |
Oct 25, 2012 | 47.62 | 47.69 | 47.00 | 47.30 | 14,906 | +0.15(+0.32%) |
Oct 24, 2012 | 47.44 | 47.55 | 47.09 | 47.15 | 21,034 | -0.03(-0.07%) |
Oct 23, 2012 | 47.16 | 47.35 | 46.95 | 47.19 | 39,611 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.37 | 47.75 | 47.91 | 48,450 | -0.58(-1.20%) |
Oct 18, 2012 | 48.56 | 48.75 | 48.26 | 48.49 | 47,816 | -0.18(-0.38%) |
Oct 17, 2012 | 48.14 | 48.70 | 48.14 | 48.67 | 28,365 | +0.72(+1.50%) |
Oct 16, 2012 | 47.98 | 48.13 | 47.74 | 47.96 | 40,780 | +0.23(+0.47%) |
Oct 15, 2012 | 47.35 | 47.77 | 47.22 | 47.73 | 98,194 | +0.52(+1.09%) |
Oct 12, 2012 | 47.61 | 47.79 | 47.08 | 47.21 | 38,022 | -0.85(-1.77%) |
Oct 11, 2012 | 48.21 | 48.36 | 48.00 | 48.06 | 32,060 | +0.33(+0.68%) |
Oct 10, 2012 | 47.80 | 47.80 | 47.56 | 47.74 | 13,431 | +0.12(+0.26%) |
Oct 09, 2012 | 48.04 | 48.21 | 47.54 | 47.61 | 47,055 | -0.43(-0.90%) |
Oct 08, 2012 | 48.01 | 48.15 | 47.93 | 48.05 | 15,625 | -0.13(-0.28%) |
Oct 05, 2012 | 48.66 | 48.79 | 48.06 | 48.18 | 48,592 | -0.07(-0.14%) |
Oct 04, 2012 | 47.75 | 48.26 | 47.64 | 48.25 | 33,593 | +0.83(+1.74%) |
Oct 03, 2012 | 46.93 | 47.47 | 46.75 | 47.42 | 25,750 | +0.58(+1.23%) |
Oct 02, 2012 | 47.05 | 47.13 | 46.65 | 46.85 | 78,176 | +0.01(+0.02%) |
Oct 01, 2012 | 46.79 | 47.35 | 46.75 | 46.84 | 558,611 | +0.43(+0.92%) |
Sep 28, 2012 | 46.55 | 46.71 | 46.38 | 46.41 | 45,876 | -0.34(-0.73%) |
Sep 27, 2012 | 46.52 | 46.90 | 46.43 | 46.75 | 100,625 | +0.57(+1.23%) |
Sep 26, 2012 | 46.47 | 46.47 | 46.16 | 46.19 | 118,827 | -0.41(-0.88%) |
Sep 25, 2012 | 47.46 | 47.53 | 46.56 | 46.60 | 153,601 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.49 | 46.90 | 47.29 | 57,597 | +0.03(+0.07%) |
Sep 21, 2012 | 47.88 | 47.88 | 47.24 | 47.25 | 28,024 | -0.20(-0.42%) |
Sep 20, 2012 | 47.31 | 47.47 | 47.04 | 47.45 | 43,963 | -0.23(-0.49%) |
Sep 19, 2012 | 47.80 | 48.01 | 47.66 | 47.69 | 32,905 | +0.01(+0.03%) |
Sep 18, 2012 | 47.74 | 47.78 | 47.46 | 47.67 | 62,565 | -0.12(-0.25%) |
Sep 17, 2012 | 48.25 | 48.25 | 47.73 | 47.79 | 197,069 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.84 | 48.28 | 48.43 | 982,492 | +0.46(+0.95%) |
Sep 13, 2012 | 46.66 | 48.18 | 46.56 | 47.98 | 138,708 | +1.25(+2.67%) |
Sep 12, 2012 | 46.65 | 46.90 | 46.56 | 46.73 | 52,891 | +0.32(+0.68%) |
Sep 11, 2012 | 45.98 | 46.46 | 45.90 | 46.41 | 75,693 | +0.45(+0.98%) |
Sep 10, 2012 | 46.12 | 46.48 | 45.96 | 45.96 | 44,233 | -0.39(-0.84%) |
Sep 07, 2012 | 45.95 | 46.41 | 45.95 | 46.35 | 13,016 | +0.65(+1.43%) |
Sep 06, 2012 | 44.90 | 45.76 | 44.90 | 45.70 | 23,679 | +1.19(+2.68%) |
Sep 05, 2012 | 44.52 | 44.59 | 44.40 | 44.51 | 34,666 | -0.03(-0.07%) |
Sep 04, 2012 | 44.39 | 44.68 | 44.29 | 44.54 | 27,180 | +0.09(+0.21%) |
Aug 31, 2012 | 44.50 | 44.58 | 44.23 | 44.45 | 43,183 | +0.25(+0.56%) |
Aug 30, 2012 | 44.23 | 44.28 | 43.99 | 44.20 | 5,394 | -0.31(-0.69%) |
Aug 29, 2012 | 44.57 | 44.57 | 44.36 | 44.51 | 7,283 | +0.19(+0.43%) |
Aug 27, 2012 | 44.46 | 44.54 | 44.23 | 44.32 | 11,086 | -0.02(-0.04%) |
Aug 24, 2012 | 43.89 | 44.43 | 43.89 | 44.33 | 9,151 | +0.22(+0.51%) |
Aug 23, 2012 | 44.44 | 44.45 | 44.07 | 44.11 | 35,070 | -0.51(-1.14%) |
Aug 22, 2012 | 44.58 | 44.81 | 44.38 | 44.62 | 21,185 | -0.07(-0.15%) |
Aug 21, 2012 | 44.72 | 45.21 | 44.58 | 44.68 | 16,576 | +0.20(+0.45%) |
Aug 20, 2012 | 44.24 | 44.52 | 44.23 | 44.48 | 12,554 | +0.13(+0.30%) |
Aug 17, 2012 | 44.36 | 44.36 | 44.26 | 44.35 | 10,624 | +0.11(+0.24%) |
Aug 16, 2012 | 44.03 | 44.31 | 43.86 | 44.24 | 24,117 | +0.25(+0.57%) |
Aug 15, 2012 | 43.74 | 44.03 | 43.74 | 43.99 | 14,688 | +0.16(+0.36%) |
Aug 14, 2012 | 44.04 | 44.21 | 43.76 | 43.84 | 15,621 | +0.03(+0.06%) |
Aug 13, 2012 | 43.73 | 43.81 | 43.56 | 43.81 | 87,753 | -0.02(-0.04%) |
Aug 10, 2012 | 43.56 | 43.88 | 43.54 | 43.83 | 12,839 | +0.01(+0.02%) |
Aug 09, 2012 | 43.76 | 43.97 | 43.72 | 43.82 | 13,852 | -0.08(-0.19%) |
Aug 08, 2012 | 43.45 | 44.09 | 43.45 | 43.90 | 34,379 | +0.07(+0.17%) |
Aug 07, 2012 | 43.67 | 44.21 | 43.66 | 43.83 | 36,814 | +0.37(+0.84%) |
Aug 06, 2012 | 43.49 | 43.79 | 43.45 | 43.46 | 15,526 | +0.09(+0.21%) |
Aug 03, 2012 | 42.83 | 43.48 | 42.74 | 43.37 | 24,994 | +1.21(+2.86%) |
Aug 02, 2012 | 42.26 | 42.51 | 41.76 | 42.16 | 35,310 | -0.55(-1.28%) |
Aug 01, 2012 | 43.22 | 43.25 | 42.71 | 42.71 | 39,387 | -0.32(-0.75%) |
Jul 31, 2012 | 43.10 | 43.19 | 42.96 | 43.04 | 23,432 | -0.17(-0.40%) |
Jul 30, 2012 | 43.29 | 43.55 | 43.16 | 43.21 | 41,452 | -0.21(-0.48%) |
Jul 27, 2012 | 42.73 | 43.61 | 42.57 | 43.42 | 24,936 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.60 | 42.30 | 42.54 | 33,528 | +0.79(+1.89%) |
Jul 25, 2012 | 41.83 | 41.99 | 41.57 | 41.75 | 37,183 | +0.13(+0.32%) |
Jul 24, 2012 | 41.81 | 41.87 | 41.27 | 41.62 | 32,407 | -0.12(-0.28%) |
Jul 23, 2012 | 41.32 | 41.83 | 41.22 | 41.73 | 104,618 | -0.34(-0.81%) |
Jul 20, 2012 | 42.41 | 42.46 | 42.07 | 42.07 | 45,775 | -0.70(-1.63%) |
Jul 19, 2012 | 43.26 | 43.35 | 42.67 | 42.77 | 30,466 | -0.46(-1.06%) |
Jul 18, 2012 | 43.22 | 43.50 | 43.10 | 43.23 | 28,105 | -0.21(-0.48%) |
Jul 17, 2012 | 43.49 | 43.50 | 42.79 | 43.44 | 22,811 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.47 | 43.10 | 43.20 | 23,743 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.29 | 42.31 | 43.23 | 41,777 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.14 | 41.77 | 41.96 | 29,834 | -0.42(-1.00%) |
Jul 11, 2012 | 42.10 | 42.51 | 42.07 | 42.38 | 50,209 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.89 | 41.91 | 42.09 | 55,202 | -0.32(-0.74%) |
Jul 09, 2012 | 42.47 | 42.51 | 42.21 | 42.41 | 17,056 | -0.28(-0.66%) |
Jul 06, 2012 | 42.48 | 42.79 | 42.46 | 42.69 | 10,602 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.40 | 42.97 | 43.01 | 43,224 | -0.66(-1.50%) |
Jul 03, 2012 | 43.42 | 43.80 | 43.36 | 43.67 | 26,348 | +0.17(+0.40%) |
Jul 02, 2012 | 43.25 | 43.52 | 42.95 | 43.49 | 66,338 | +0.32(+0.75%) |
Jun 29, 2012 | 43.07 | 43.17 | 42.79 | 43.17 | 76,330 | +1.15(+2.73%) |
Jun 28, 2012 | 41.82 | 42.06 | 41.30 | 42.02 | 49,700 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.69 | 42.30 | 19,513 | +0.55(+1.31%) |
Jun 26, 2012 | 41.71 | 41.96 | 41.45 | 41.75 | 71,072 | +0.25(+0.60%) |
Jun 25, 2012 | 41.89 | 41.92 | 41.32 | 41.50 | 104,325 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.61 | 42.23 | 42.52 | 53,637 | +0.64(+1.54%) |
Jun 21, 2012 | 43.04 | 43.21 | 41.88 | 41.88 | 42,149 | -1.07(-2.49%) |
Jun 20, 2012 | 42.89 | 43.20 | 42.51 | 42.95 | 42,968 | +0.18(+0.43%) |
Jun 19, 2012 | 42.27 | 42.94 | 42.26 | 42.76 | 102,564 | +0.83(+1.97%) |
Jun 18, 2012 | 41.84 | 42.29 | 41.71 | 41.94 | 19,460 | -0.25(-0.59%) |
Jun 15, 2012 | 41.73 | 42.20 | 41.45 | 42.18 | 44,234 | +0.71(+1.72%) |
Jun 14, 2012 | 41.13 | 41.68 | 41.06 | 41.47 | 88,819 | +0.50(+1.23%) |
Jun 13, 2012 | 40.95 | 41.55 | 40.87 | 40.97 | 26,401 | -0.19(-0.46%) |
Jun 12, 2012 | 40.58 | 41.16 | 40.19 | 41.16 | 41,992 | +0.72(+1.78%) |
Jun 11, 2012 | 41.67 | 41.79 | 40.44 | 40.44 | 54,598 | -0.76(-1.85%) |
Jun 08, 2012 | 40.61 | 41.20 | 40.21 | 41.20 | 16,601 | +0.54(+1.32%) |
Jun 07, 2012 | 41.39 | 41.48 | 40.62 | 40.66 | 80,936 | -0.02(-0.04%) |
Jun 06, 2012 | 39.99 | 40.68 | 39.84 | 40.68 | 42,693 | +1.15(+2.91%) |
Jun 05, 2012 | 38.80 | 39.59 | 38.80 | 39.53 | 79,166 | +0.66(+1.70%) |
Jun 04, 2012 | 39.38 | 39.42 | 38.67 | 38.87 | 118,291 | -0.47(-1.20%) |
Jun 01, 2012 | 40.21 | 40.29 | 39.22 | 39.34 | 138,566 | -1.71(-4.17%) |
May 31, 2012 | 40.94 | 41.38 | 40.47 | 41.05 | 144,310 | +0.19(+0.47%) |
May 30, 2012 | 41.23 | 41.32 | 40.76 | 40.86 | 481,016 | -0.89(-2.14%) |
May 29, 2012 | 41.66 | 41.78 | 41.39 | 41.75 | 651,255 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.55 | 41.15 | 41.20 | 34,381 | -0.12(-0.28%) |
May 24, 2012 | 41.46 | 41.57 | 40.92 | 41.31 | 57,074 | +0.03(+0.08%) |
May 23, 2012 | 40.63 | 41.34 | 40.34 | 41.28 | 91,707 | +0.16(+0.38%) |
May 22, 2012 | 40.86 | 41.79 | 40.83 | 41.12 | 80,979 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.87 | 40.21 | 40.64 | 95,777 | +0.32(+0.80%) |
May 18, 2012 | 40.93 | 40.97 | 40.17 | 40.31 | 64,341 | -0.46(-1.12%) |
May 17, 2012 | 41.58 | 41.65 | 40.77 | 40.77 | 164,903 | -0.85(-2.05%) |
May 16, 2012 | 42.43 | 42.70 | 41.62 | 41.62 | 70,058 | -0.52(-1.24%) |
May 15, 2012 | 42.39 | 42.75 | 42.08 | 42.14 | 270,208 | -0.22(-0.53%) |
May 14, 2012 | 42.68 | 42.84 | 42.37 | 42.37 | 162,000 | -1.01(-2.33%) |
May 11, 2012 | 43.05 | 43.81 | 42.88 | 43.38 | 58,057 | -0.65(-1.48%) |
May 10, 2012 | 44.40 | 44.58 | 43.94 | 44.03 | 212,750 | +0.17(+0.38%) |
May 09, 2012 | 43.81 | 44.18 | 43.48 | 43.86 | 396,331 | -0.58(-1.30%) |
May 08, 2012 | 44.42 | 44.68 | 44.05 | 44.44 | 59,181 | -0.35(-0.78%) |
May 07, 2012 | 44.45 | 44.97 | 44.34 | 44.79 | 91,114 | +0.22(+0.50%) |
May 04, 2012 | 45.10 | 45.10 | 44.49 | 44.57 | 123,304 | -0.72(-1.59%) |
May 03, 2012 | 45.82 | 45.92 | 45.15 | 45.29 | 153,928 | -0.49(-1.07%) |
May 02, 2012 | 45.97 | 45.97 | 45.53 | 45.77 | 27,632 | -0.55(-1.18%) |
May 01, 2012 | 45.69 | 46.72 | 45.69 | 46.32 | 184,679 | +0.55(+1.19%) |
Apr 30, 2012 | 46.14 | 46.14 | 45.55 | 45.77 | 93,030 | -0.43(-0.93%) |
Apr 27, 2012 | 46.31 | 46.36 | 45.92 | 46.21 | 37,030 | +0.00(+0.00%) |
Apr 26, 2012 | 45.55 | 46.26 | 45.54 | 46.21 | 50,608 | +0.42(+0.92%) |
Apr 25, 2012 | 45.68 | 45.94 | 45.39 | 45.78 | 54,856 | +0.49(+1.08%) |
Apr 24, 2012 | 44.96 | 45.35 | 44.93 | 45.29 | 143,692 | +0.42(+0.94%) |
Apr 23, 2012 | 44.49 | 44.91 | 44.40 | 44.87 | 68,534 | -0.43(-0.95%) |
Apr 20, 2012 | 45.83 | 45.84 | 45.30 | 45.30 | 49,909 | -0.31(-0.67%) |
Apr 19, 2012 | 46.16 | 46.19 | 45.26 | 45.61 | 65,282 | -0.31(-0.67%) |
Apr 18, 2012 | 45.94 | 46.34 | 45.88 | 45.92 | 38,612 | -0.37(-0.80%) |
Apr 17, 2012 | 46.01 | 46.38 | 45.77 | 46.29 | 42,595 | +0.72(+1.57%) |
Apr 16, 2012 | 45.69 | 45.97 | 45.18 | 45.57 | 60,534 | +0.28(+0.62%) |
Apr 13, 2012 | 46.40 | 46.40 | 45.26 | 45.29 | 102,064 | -1.24(-2.67%) |
Apr 12, 2012 | 45.73 | 46.55 | 45.70 | 46.53 | 46,912 | +0.91(+2.00%) |
Apr 11, 2012 | 45.49 | 45.79 | 45.49 | 45.62 | 70,359 | +0.81(+1.81%) |
Apr 10, 2012 | 45.79 | 46.05 | 44.80 | 44.81 | 82,093 | -1.10(-2.40%) |
Apr 09, 2012 | 45.75 | 46.15 | 45.56 | 45.91 | 171,948 | -0.73(-1.57%) |
Apr 05, 2012 | 46.41 | 46.86 | 46.35 | 46.64 | 150,020 | -0.04(-0.08%) |
Apr 04, 2012 | 47.07 | 47.13 | 46.47 | 46.68 | 82,866 | -0.90(-1.90%) |
Apr 03, 2012 | 47.63 | 47.64 | 47.16 | 47.58 | 152,324 | -0.17(-0.35%) |
Apr 02, 2012 | 47.35 | 47.96 | 47.02 | 47.74 | 817,845 | +0.40(+0.84%) |
Mar 30, 2012 | 47.53 | 47.53 | 46.94 | 47.35 | 84,461 | +0.09(+0.19%) |
Mar 29, 2012 | 47.51 | 47.51 | 46.81 | 47.26 | 239,236 | -0.55(-1.14%) |
Mar 28, 2012 | 47.63 | 47.93 | 47.26 | 47.80 | 401,656 | +0.22(+0.47%) |
Mar 27, 2012 | 48.18 | 48.25 | 47.58 | 47.58 | 107,098 | -0.55(-1.15%) |
Mar 26, 2012 | 47.84 | 48.16 | 47.61 | 48.13 | 215,192 | +0.75(+1.58%) |
Mar 23, 2012 | 46.81 | 47.42 | 46.71 | 47.38 | 140,030 | +0.50(+1.07%) |
Mar 22, 2012 | 47.00 | 47.22 | 46.66 | 46.88 | 198,779 | -0.59(-1.25%) |
Mar 21, 2012 | 47.86 | 47.90 | 47.36 | 47.47 | 199,344 | -0.18(-0.38%) |
Mar 20, 2012 | 47.20 | 47.80 | 47.03 | 47.66 | 321,915 | +0.14(+0.30%) |
Mar 19, 2012 | 47.21 | 48.10 | 46.94 | 47.51 | 229,526 | +0.32(+0.67%) |
Mar 16, 2012 | 47.18 | 47.28 | 46.85 | 47.19 | 176,817 | +0.18(+0.39%) |
Mar 15, 2012 | 46.22 | 47.08 | 45.79 | 47.01 | 356,620 | +1.00(+2.17%) |
Mar 14, 2012 | 45.97 | 46.20 | 45.48 | 46.01 | 135,010 | +0.11(+0.23%) |
Mar 13, 2012 | 44.39 | 45.91 | 44.30 | 45.91 | 216,412 | +1.94(+4.41%) |
Mar 12, 2012 | 44.17 | 44.17 | 43.64 | 43.97 | 23,668 | -0.17(-0.39%) |
Mar 09, 2012 | 43.94 | 44.40 | 43.84 | 44.14 | 26,522 | +0.35(+0.81%) |
Mar 08, 2012 | 43.59 | 43.83 | 43.34 | 43.78 | 42,032 | +0.69(+1.59%) |
Mar 07, 2012 | 42.70 | 43.17 | 42.60 | 43.10 | 45,226 | +0.66(+1.56%) |
Mar 06, 2012 | 42.86 | 42.87 | 42.31 | 42.44 | 38,645 | -1.11(-2.56%) |
Mar 05, 2012 | 43.87 | 43.87 | 43.34 | 43.55 | 51,976 | -0.40(-0.92%) |
Mar 02, 2012 | 44.20 | 44.27 | 43.94 | 43.96 | 44,651 | -0.24(-0.54%) |
Mar 01, 2012 | 43.79 | 44.35 | 43.79 | 44.20 | 229,710 | +0.66(+1.52%) |
Feb 29, 2012 | 43.97 | 44.20 | 43.54 | 43.54 | 68,078 | -0.31(-0.72%) |
Feb 28, 2012 | 43.65 | 43.91 | 43.49 | 43.85 | 18,002 | +0.25(+0.57%) |
Feb 27, 2012 | 42.69 | 43.67 | 42.61 | 43.60 | 13,270 | +0.56(+1.30%) |
Feb 24, 2012 | 43.34 | 43.34 | 42.99 | 43.04 | 23,365 | -0.17(-0.40%) |
Feb 23, 2012 | 42.94 | 43.27 | 42.65 | 43.21 | 43,699 | +0.32(+0.75%) |
Feb 22, 2012 | 43.26 | 43.26 | 42.88 | 42.89 | 19,372 | -0.46(-1.07%) |
Feb 21, 2012 | 43.42 | 43.70 | 43.24 | 43.35 | 28,044 | +0.02(+0.04%) |
Feb 17, 2012 | 43.23 | 43.40 | 43.12 | 43.34 | 42,298 | +0.32(+0.75%) |
Feb 16, 2012 | 42.29 | 43.09 | 42.10 | 43.02 | 81,258 | +0.69(+1.62%) |
Feb 15, 2012 | 42.74 | 42.97 | 42.26 | 42.33 | 50,486 | -0.26(-0.62%) |
Feb 14, 2012 | 42.74 | 42.74 | 42.21 | 42.60 | 52,410 | -0.40(-0.94%) |
Feb 13, 2012 | 43.15 | 43.15 | 42.88 | 43.00 | 42,164 | +0.35(+0.83%) |
Feb 10, 2012 | 42.56 | 42.73 | 42.43 | 42.64 | 36,483 | -0.42(-0.98%) |
Feb 09, 2012 | 43.31 | 43.46 | 42.85 | 43.07 | 37,994 | +0.02(+0.04%) |
Feb 08, 2012 | 42.73 | 43.07 | 42.69 | 43.05 | 27,835 | +0.35(+0.81%) |
Feb 07, 2012 | 42.52 | 42.81 | 42.41 | 42.70 | 76,906 | -0.06(-0.14%) |
Feb 06, 2012 | 42.71 | 42.76 | 42.48 | 42.76 | 62,684 | -0.16(-0.37%) |
Feb 03, 2012 | 42.36 | 42.92 | 42.36 | 42.92 | 88,220 | +1.30(+3.11%) |
Feb 02, 2012 | 41.40 | 41.86 | 41.28 | 41.62 | 72,485 | +0.40(+0.96%) |