Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.56 | 47.56 | 46.70 | 47.22 | 0 | +0.06(+0.13%) |
Apr 29, 2013 | 47.01 | 47.34 | 46.85 | 47.16 | 41,863 | +0.48(+1.02%) |
Apr 26, 2013 | 46.81 | 46.92 | 46.42 | 46.69 | 76,748 | -0.23(-0.50%) |
Apr 25, 2013 | 47.27 | 47.40 | 46.66 | 46.92 | 0 | -0.17(-0.35%) |
Apr 24, 2013 | 47.03 | 47.09 | 46.53 | 47.09 | 0 | +0.14(+0.29%) |
Apr 23, 2013 | 46.78 | 46.98 | 46.41 | 46.95 | 28,307 | +0.42(+0.89%) |
Apr 22, 2013 | 46.83 | 46.90 | 46.29 | 46.53 | 78,853 | -0.29(-0.63%) |
Apr 19, 2013 | 46.65 | 46.98 | 46.43 | 46.83 | 47,687 | +0.38(+0.81%) |
Apr 18, 2013 | 46.45 | 46.66 | 46.14 | 46.45 | 86,711 | -0.03(-0.06%) |
Apr 17, 2013 | 46.14 | 46.71 | 46.10 | 46.48 | 114,926 | -0.13(-0.28%) |
Apr 16, 2013 | 46.05 | 46.66 | 45.75 | 46.61 | 60,983 | +0.88(+1.92%) |
Apr 15, 2013 | 46.86 | 46.86 | 45.64 | 45.73 | 91,030 | -1.04(-2.21%) |
Apr 12, 2013 | 46.72 | 46.84 | 46.42 | 46.77 | 72,489 | -0.09(-0.19%) |
Apr 11, 2013 | 46.99 | 47.06 | 46.49 | 46.86 | 60,147 | -0.05(-0.11%) |
Apr 10, 2013 | 46.84 | 47.09 | 46.75 | 46.91 | 108,744 | +0.06(+0.13%) |
Apr 09, 2013 | 47.04 | 47.06 | 46.60 | 46.85 | 27,195 | -0.28(-0.59%) |
Apr 08, 2013 | 46.89 | 47.18 | 46.34 | 47.13 | 33,886 | +0.37(+0.79%) |
Apr 05, 2013 | 46.36 | 46.90 | 46.11 | 46.76 | 88,181 | -0.07(-0.15%) |
Apr 04, 2013 | 46.83 | 46.94 | 46.47 | 46.83 | 87,962 | +0.20(+0.44%) |
Apr 03, 2013 | 47.15 | 47.25 | 46.33 | 46.63 | 106,459 | -0.39(-0.84%) |
Apr 02, 2013 | 47.39 | 47.46 | 46.82 | 47.02 | 103,001 | -0.11(-0.24%) |
Apr 01, 2013 | 47.08 | 47.13 | 46.64 | 47.13 | 76,829 | +0.05(+0.11%) |
Mar 28, 2013 | 46.99 | 47.20 | 46.79 | 47.08 | 71,351 | +0.05(+0.10%) |
Mar 27, 2013 | 47.35 | 47.35 | 46.91 | 47.03 | 90,615 | -0.40(-0.84%) |
Mar 26, 2013 | 47.38 | 47.66 | 47.17 | 47.43 | 52,203 | +0.08(+0.16%) |
Mar 25, 2013 | 47.35 | 47.49 | 47.07 | 47.36 | 98,694 | +0.22(+0.46%) |
Mar 22, 2013 | 47.34 | 47.40 | 46.72 | 47.14 | 122,774 | -0.02(-0.05%) |
Mar 21, 2013 | 47.28 | 47.42 | 46.90 | 47.16 | 64,032 | -0.17(-0.35%) |
Mar 20, 2013 | 47.43 | 47.50 | 47.08 | 47.33 | 67,122 | +0.36(+0.77%) |
Mar 19, 2013 | 47.03 | 47.21 | 46.78 | 46.97 | 62,735 | +0.10(+0.21%) |
Mar 18, 2013 | 46.81 | 46.95 | 46.47 | 46.87 | 87,537 | -0.08(-0.18%) |
Mar 15, 2013 | 46.66 | 47.01 | 46.49 | 46.95 | 287,837 | +0.37(+0.79%) |
Mar 14, 2013 | 46.23 | 46.62 | 46.14 | 46.58 | 45,283 | +0.50(+1.08%) |
Mar 13, 2013 | 45.91 | 46.29 | 45.91 | 46.08 | 103,951 | +0.18(+0.40%) |
Mar 12, 2013 | 45.91 | 46.04 | 45.68 | 45.90 | 67,021 | +0.06(+0.13%) |
Mar 11, 2013 | 45.73 | 45.91 | 45.15 | 45.84 | 31,735 | +0.17(+0.36%) |
Mar 08, 2013 | 45.56 | 45.82 | 45.32 | 45.67 | 50,170 | +0.20(+0.45%) |
Mar 07, 2013 | 45.28 | 45.73 | 45.20 | 45.47 | 61,448 | +0.14(+0.30%) |
Mar 06, 2013 | 45.48 | 45.58 | 45.11 | 45.33 | 80,133 | -0.02(-0.05%) |
Mar 05, 2013 | 45.34 | 45.68 | 44.78 | 45.36 | 113,131 | +0.27(+0.60%) |
Mar 04, 2013 | 45.05 | 45.29 | 44.74 | 45.08 | 164,003 | +0.08(+0.18%) |
Mar 01, 2013 | 44.90 | 45.14 | 44.55 | 45.00 | 142,130 | +0.09(+0.20%) |
Feb 28, 2013 | 44.51 | 44.95 | 44.31 | 44.91 | 110,473 | +0.46(+1.04%) |
Feb 27, 2013 | 44.15 | 44.62 | 43.99 | 44.45 | 57,683 | +0.30(+0.68%) |
Feb 26, 2013 | 44.40 | 44.55 | 43.86 | 44.15 | 134,086 | +0.04(+0.09%) |
Feb 25, 2013 | 45.15 | 45.15 | 44.09 | 44.11 | 150,790 | -0.91(-2.03%) |
Feb 22, 2013 | 44.46 | 45.04 | 44.46 | 45.02 | 104,299 | +0.87(+1.97%) |
Feb 21, 2013 | 44.32 | 44.71 | 44.06 | 44.15 | 126,257 | -0.09(-0.20%) |
Feb 20, 2013 | 44.24 | 44.53 | 44.13 | 44.24 | 97,208 | +0.09(+0.21%) |
Feb 19, 2013 | 43.76 | 44.26 | 43.67 | 44.15 | 196,787 | +0.53(+1.21%) |
Feb 15, 2013 | 43.83 | 43.88 | 43.34 | 43.63 | 57,461 | -0.14(-0.33%) |
Feb 14, 2013 | 43.47 | 44.03 | 43.47 | 43.77 | 82,937 | +0.02(+0.03%) |
Feb 13, 2013 | 43.67 | 43.83 | 43.53 | 43.75 | 89,374 | +0.21(+0.49%) |
Feb 12, 2013 | 43.20 | 43.67 | 43.20 | 43.54 | 116,377 | +0.32(+0.75%) |
Feb 11, 2013 | 43.11 | 43.39 | 42.82 | 43.22 | 163,905 | +0.01(+0.02%) |
Feb 08, 2013 | 43.09 | 43.35 | 42.99 | 43.21 | 238,042 | +0.12(+0.28%) |
Feb 07, 2013 | 42.75 | 43.17 | 42.65 | 43.09 | 183,643 | +0.16(+0.37%) |
Feb 06, 2013 | 42.88 | 42.98 | 42.70 | 42.93 | 55,809 | +0.82(+1.94%) |
Feb 04, 2013 | 42.36 | 42.36 | 41.91 | 42.12 | 100,310 | -0.25(-0.58%) |
Feb 01, 2013 | 42.16 | 42.37 | 42.04 | 42.36 | 123,279 | +0.29(+0.68%) |
Jan 31, 2013 | 41.95 | 42.24 | 41.78 | 42.08 | 108,304 | +0.13(+0.30%) |
Jan 30, 2013 | 42.22 | 42.42 | 41.90 | 41.95 | 188,564 | -0.41(-0.96%) |
Jan 29, 2013 | 42.51 | 42.72 | 42.11 | 42.36 | 98,142 | -0.14(-0.32%) |
Jan 28, 2013 | 42.03 | 42.71 | 42.03 | 42.49 | 115,252 | +0.49(+1.16%) |
Jan 25, 2013 | 42.24 | 42.30 | 41.82 | 42.00 | 107,477 | -0.23(-0.53%) |
Jan 24, 2013 | 42.30 | 42.70 | 42.06 | 42.23 | 137,217 | -0.11(-0.25%) |
Jan 23, 2013 | 42.54 | 42.59 | 42.27 | 42.33 | 62,021 | -0.24(-0.56%) |
Jan 22, 2013 | 42.48 | 42.64 | 41.85 | 42.57 | 61,808 | +0.20(+0.46%) |
Jan 18, 2013 | 42.71 | 42.78 | 42.27 | 42.38 | 32,982 | -0.21(-0.49%) |
Jan 17, 2013 | 42.31 | 42.80 | 42.23 | 42.59 | 75,514 | +0.55(+1.30%) |
Jan 16, 2013 | 42.23 | 42.28 | 41.92 | 42.04 | 77,409 | -0.02(-0.05%) |
Jan 15, 2013 | 41.77 | 42.10 | 41.74 | 42.06 | 71,195 | +0.25(+0.59%) |
Jan 14, 2013 | 41.66 | 41.92 | 41.55 | 41.82 | 85,613 | -0.03(-0.07%) |
Jan 11, 2013 | 41.79 | 41.91 | 41.34 | 41.85 | 150,662 | -0.23(-0.55%) |
Jan 10, 2013 | 41.75 | 42.09 | 41.62 | 42.08 | 118,354 | +0.35(+0.83%) |
Jan 09, 2013 | 41.48 | 41.91 | 41.05 | 41.73 | 152,225 | +0.37(+0.89%) |
Jan 08, 2013 | 41.80 | 41.80 | 41.27 | 41.37 | 178,593 | -0.38(-0.92%) |
Jan 07, 2013 | 42.25 | 42.32 | 41.69 | 41.75 | 105,360 | -0.54(-1.28%) |
Jan 04, 2013 | 42.19 | 42.48 | 41.96 | 42.29 | 151,100 | +0.05(+0.12%) |
Jan 03, 2013 | 41.77 | 42.32 | 41.45 | 42.24 | 169,760 | +0.56(+1.35%) |
Jan 02, 2013 | 41.49 | 41.69 | 41.30 | 41.67 | 211,120 | +0.80(+1.97%) |
Dec 31, 2012 | 40.84 | 41.02 | 40.54 | 40.87 | 76,724 | +0.16(+0.39%) |
Dec 28, 2012 | 41.04 | 41.17 | 40.68 | 40.71 | 45,765 | -0.31(-0.75%) |
Dec 27, 2012 | 40.85 | 41.06 | 40.51 | 41.02 | 127,553 | +0.25(+0.61%) |
Dec 26, 2012 | 41.14 | 41.35 | 38.20 | 40.77 | 48,121 | -0.68(-1.63%) |
Dec 24, 2012 | 41.58 | 41.58 | 41.13 | 41.45 | 45,693 | -0.13(-0.31%) |
Dec 21, 2012 | 40.91 | 41.69 | 40.91 | 41.58 | 286,290 | +0.20(+0.49%) |
Dec 20, 2012 | 41.34 | 42.10 | 41.10 | 41.37 | 134,531 | -0.20(-0.49%) |
Dec 19, 2012 | 42.41 | 42.41 | 41.28 | 41.58 | 128,071 | +0.29(+0.69%) |
Dec 18, 2012 | 41.45 | 41.52 | 40.97 | 41.29 | 76,644 | +0.04(+0.09%) |
Dec 17, 2012 | 41.21 | 41.29 | 41.12 | 41.25 | 72,417 | +0.21(+0.51%) |
Dec 14, 2012 | 41.49 | 41.49 | 40.94 | 41.04 | 47,862 | -0.10(-0.24%) |
Dec 13, 2012 | 41.24 | 41.34 | 40.92 | 41.14 | 55,777 | +0.05(+0.11%) |
Dec 12, 2012 | 41.31 | 41.55 | 40.92 | 41.09 | 138,640 | -0.21(-0.51%) |
Dec 11, 2012 | 41.36 | 41.93 | 41.20 | 41.30 | 110,069 | +0.05(+0.11%) |
Dec 10, 2012 | 41.34 | 41.59 | 41.03 | 41.26 | 118,927 | -0.08(-0.18%) |
Dec 07, 2012 | 41.62 | 41.82 | 41.21 | 41.34 | 82,433 | -0.07(-0.16%) |
Dec 06, 2012 | 41.24 | 41.77 | 41.24 | 41.40 | 80,811 | +0.05(+0.13%) |
Dec 05, 2012 | 41.34 | 41.55 | 41.05 | 41.35 | 78,364 | +0.24(+0.58%) |
Dec 04, 2012 | 41.36 | 41.51 | 40.81 | 41.11 | 157,821 | -0.21(-0.51%) |
Nov 30, 2012 | 41.49 | 41.52 | 41.00 | 41.32 | 132,202 | -0.03(-0.07%) |
Nov 29, 2012 | 41.58 | 41.58 | 39.23 | 41.35 | 95,579 | +0.08(+0.18%) |
Nov 28, 2012 | 41.25 | 41.48 | 40.85 | 41.27 | 203,436 | +0.02(+0.04%) |
Nov 27, 2012 | 41.98 | 42.06 | 41.26 | 41.26 | 74,264 | -0.59(-1.40%) |
Nov 26, 2012 | 41.86 | 42.10 | 41.79 | 41.85 | 67,408 | -0.05(-0.11%) |
Nov 23, 2012 | 41.67 | 42.00 | 41.64 | 41.89 | 60,909 | +0.28(+0.67%) |
Nov 21, 2012 | 42.12 | 42.17 | 41.46 | 41.61 | 66,214 | -0.44(-1.04%) |
Nov 20, 2012 | 41.47 | 42.08 | 41.47 | 42.05 | 109,236 | +0.38(+0.92%) |
Nov 19, 2012 | 41.96 | 41.97 | 41.45 | 41.67 | 107,681 | +0.19(+0.45%) |
Nov 16, 2012 | 41.61 | 41.73 | 41.04 | 41.48 | 50,822 | +0.13(+0.31%) |
Nov 15, 2012 | 41.12 | 41.38 | 40.82 | 41.35 | 40,103 | +0.21(+0.51%) |
Nov 14, 2012 | 41.59 | 41.69 | 40.46 | 41.14 | 52,481 | -0.26(-0.62%) |
Nov 13, 2012 | 41.80 | 42.27 | 41.31 | 41.40 | 66,541 | -0.84(-1.99%) |
Nov 12, 2012 | 42.06 | 42.40 | 41.62 | 42.24 | 102,733 | +0.12(+0.28%) |
Nov 09, 2012 | 42.01 | 42.62 | 41.97 | 42.12 | 34,755 | -0.14(-0.33%) |
Nov 08, 2012 | 42.24 | 42.76 | 42.08 | 42.26 | 79,332 | -0.21(-0.50%) |
Nov 07, 2012 | 42.59 | 43.15 | 42.44 | 42.47 | 69,364 | -1.11(-2.54%) |
Nov 06, 2012 | 43.14 | 43.73 | 43.09 | 43.58 | 66,320 | +0.58(+1.35%) |
Nov 05, 2012 | 42.98 | 43.57 | 42.86 | 43.00 | 53,408 | -0.02(-0.05%) |
Nov 02, 2012 | 43.56 | 43.56 | 42.98 | 43.02 | 62,777 | -0.47(-1.08%) |
Nov 01, 2012 | 43.09 | 43.57 | 42.93 | 43.49 | 49,927 | +0.53(+1.24%) |
Oct 31, 2012 | 42.64 | 43.03 | 42.48 | 42.96 | 54,658 | +0.48(+1.14%) |
Oct 26, 2012 | 42.72 | 42.47 | 42.47 | 42.47 | 84,107 | -0.22(-0.51%) |
Oct 25, 2012 | 42.66 | 42.78 | 42.56 | 42.69 | 99,245 | +0.21(+0.48%) |
Oct 24, 2012 | 42.43 | 42.52 | 42.27 | 42.49 | 55,814 | +0.30(+0.71%) |
Oct 23, 2012 | 42.13 | 42.27 | 41.83 | 42.19 | 199,274 | -0.01(-0.03%) |
Oct 19, 2012 | 42.37 | 42.37 | 41.94 | 42.20 | 41,861 | -0.10(-0.24%) |
Oct 18, 2012 | 42.60 | 42.79 | 42.24 | 42.30 | 40,187 | -0.46(-1.08%) |
Oct 17, 2012 | 42.51 | 43.12 | 42.32 | 42.76 | 113,259 | +0.25(+0.59%) |
Oct 16, 2012 | 43.07 | 43.22 | 42.33 | 42.52 | 121,374 | -0.53(-1.24%) |
Oct 15, 2012 | 43.06 | 43.06 | 42.76 | 43.05 | 85,427 | +0.22(+0.51%) |
Oct 12, 2012 | 43.65 | 43.65 | 42.60 | 42.83 | 91,192 | -0.94(-2.14%) |
Oct 11, 2012 | 43.75 | 43.87 | 43.60 | 43.77 | 47,889 | +0.15(+0.35%) |
Oct 10, 2012 | 43.47 | 43.76 | 43.36 | 43.61 | 34,535 | +0.27(+0.63%) |
Oct 09, 2012 | 43.64 | 43.77 | 43.19 | 43.34 | 68,002 | -0.22(-0.50%) |
Oct 08, 2012 | 43.44 | 43.62 | 43.23 | 43.56 | 67,105 | -0.02(-0.05%) |
Oct 05, 2012 | 43.84 | 43.84 | 43.30 | 43.58 | 113,050 | -0.18(-0.40%) |
Oct 04, 2012 | 43.56 | 43.78 | 43.25 | 43.76 | 61,433 | +0.42(+0.96%) |
Oct 03, 2012 | 43.56 | 43.69 | 43.20 | 43.34 | 77,757 | +0.01(+0.02%) |
Oct 02, 2012 | 43.56 | 43.67 | 43.09 | 43.34 | 86,716 | -0.05(-0.12%) |
Oct 01, 2012 | 43.52 | 43.67 | 43.09 | 43.39 | 95,470 | +0.10(+0.24%) |
Sep 28, 2012 | 43.20 | 43.44 | 42.86 | 43.28 | 94,381 | -0.01(-0.02%) |
Sep 27, 2012 | 43.20 | 43.34 | 42.90 | 43.29 | 102,828 | +0.33(+0.77%) |
Sep 26, 2012 | 42.96 | 43.09 | 42.87 | 42.96 | 67,112 | -0.01(-0.02%) |
Sep 25, 2012 | 42.63 | 43.24 | 42.63 | 42.97 | 252,345 | +0.23(+0.53%) |
Sep 24, 2012 | 42.38 | 43.02 | 42.38 | 42.74 | 39,079 | +0.34(+0.79%) |
Sep 21, 2012 | 42.48 | 43.18 | 42.41 | 42.41 | 270,274 | -0.13(-0.31%) |
Sep 20, 2012 | 42.89 | 43.17 | 42.52 | 42.54 | 85,269 | -0.70(-1.61%) |
Sep 19, 2012 | 43.30 | 43.56 | 42.98 | 43.23 | 69,388 | -0.07(-0.15%) |
Sep 18, 2012 | 43.09 | 43.52 | 42.46 | 43.30 | 70,613 | +0.29(+0.66%) |
Sep 17, 2012 | 43.37 | 43.42 | 42.74 | 43.01 | 42,034 | -0.57(-1.31%) |
Sep 14, 2012 | 43.09 | 43.92 | 43.01 | 43.58 | 43,466 | +0.56(+1.29%) |
Sep 13, 2012 | 42.48 | 43.39 | 41.99 | 43.03 | 91,302 | +0.44(+1.03%) |
Sep 12, 2012 | 42.45 | 42.79 | 42.33 | 42.59 | 21,533 | +0.15(+0.35%) |
Sep 11, 2012 | 42.59 | 43.01 | 42.24 | 42.44 | 48,253 | -0.19(-0.44%) |
Sep 10, 2012 | 43.08 | 43.15 | 42.46 | 42.63 | 42,881 | -0.55(-1.26%) |
Sep 07, 2012 | 42.87 | 43.31 | 42.76 | 43.17 | 64,880 | +0.39(+0.91%) |
Sep 06, 2012 | 42.50 | 43.04 | 42.50 | 42.79 | 55,722 | +0.51(+1.21%) |
Sep 05, 2012 | 41.94 | 42.35 | 41.77 | 42.27 | 98,446 | +0.03(+0.07%) |
Sep 04, 2012 | 41.92 | 42.42 | 41.75 | 42.24 | 63,379 | +0.08(+0.19%) |
Aug 31, 2012 | 42.57 | 42.57 | 41.89 | 42.16 | 74,564 | -0.12(-0.29%) |
Aug 30, 2012 | 42.65 | 42.65 | 42.03 | 42.29 | 28,862 | -0.42(-0.98%) |
Aug 29, 2012 | 42.00 | 42.78 | 41.97 | 42.71 | 84,308 | +0.79(+1.89%) |
Aug 27, 2012 | 41.82 | 41.97 | 41.61 | 41.92 | 17,665 | +0.11(+0.26%) |
Aug 24, 2012 | 41.47 | 42.05 | 41.47 | 41.81 | 34,478 | +0.28(+0.67%) |
Aug 23, 2012 | 42.23 | 42.23 | 41.47 | 41.53 | 40,594 | -0.63(-1.49%) |
Aug 22, 2012 | 42.45 | 42.76 | 42.05 | 42.16 | 32,496 | -0.45(-1.07%) |
Aug 21, 2012 | 43.00 | 43.39 | 42.52 | 42.61 | 50,648 | -0.22(-0.51%) |
Aug 20, 2012 | 42.60 | 42.87 | 42.60 | 42.83 | 32,602 | +0.23(+0.53%) |
Aug 17, 2012 | 42.55 | 42.65 | 42.12 | 42.60 | 17,655 | +0.21(+0.48%) |
Aug 16, 2012 | 42.22 | 42.61 | 42.21 | 42.40 | 35,891 | -0.01(-0.03%) |
Aug 15, 2012 | 42.31 | 42.63 | 42.22 | 42.41 | 46,592 | +0.07(+0.17%) |
Aug 14, 2012 | 42.57 | 42.57 | 42.27 | 42.34 | 41,779 | +0.14(+0.33%) |
Aug 13, 2012 | 41.77 | 42.41 | 41.77 | 42.20 | 71,478 | +0.39(+0.94%) |
Aug 10, 2012 | 42.23 | 42.23 | 41.50 | 41.81 | 80,714 | -0.34(-0.81%) |
Aug 09, 2012 | 42.59 | 42.66 | 41.88 | 42.15 | 46,291 | -0.44(-1.04%) |
Aug 08, 2012 | 42.80 | 42.94 | 42.36 | 42.59 | 43,015 | -0.28(-0.64%) |
Aug 07, 2012 | 42.83 | 43.66 | 42.59 | 42.87 | 102,812 | +0.23(+0.55%) |
Aug 06, 2012 | 42.57 | 42.82 | 42.49 | 42.64 | 79,909 | +0.07(+0.15%) |
Aug 03, 2012 | 41.79 | 42.57 | 41.50 | 42.57 | 159,256 | +1.46(+3.56%) |
Aug 02, 2012 | 40.59 | 41.22 | 40.16 | 41.11 | 122,262 | +0.54(+1.33%) |
Aug 01, 2012 | 41.99 | 41.99 | 40.43 | 40.57 | 172,526 | -0.53(-1.29%) |
Jul 31, 2012 | 41.30 | 41.91 | 41.08 | 41.10 | 86,551 | -0.17(-0.41%) |
Jul 30, 2012 | 41.88 | 42.18 | 41.22 | 41.27 | 37,157 | -0.71(-1.68%) |
Jul 27, 2012 | 41.20 | 42.23 | 41.06 | 41.98 | 27,072 | +0.93(+2.27%) |
Jul 26, 2012 | 41.12 | 41.55 | 40.80 | 41.04 | 62,836 | -0.28(-0.67%) |
Jul 25, 2012 | 41.62 | 41.66 | 41.21 | 41.32 | 39,474 | -0.03(-0.07%) |
Jul 24, 2012 | 41.36 | 41.64 | 41.05 | 41.35 | 36,122 | -0.19(-0.46%) |
Jul 23, 2012 | 41.11 | 41.71 | 41.09 | 41.54 | 47,112 | -0.20(-0.47%) |
Jul 20, 2012 | 41.81 | 42.01 | 41.59 | 41.74 | 53,660 | -0.34(-0.81%) |
Jul 19, 2012 | 42.29 | 42.45 | 41.95 | 42.08 | 41,802 | -0.54(-1.26%) |
Jul 18, 2012 | 42.72 | 43.09 | 42.58 | 42.62 | 42,804 | -0.25(-0.59%) |
Jul 17, 2012 | 42.73 | 43.23 | 42.39 | 42.87 | 37,632 | +0.30(+0.70%) |
Jul 16, 2012 | 42.75 | 42.87 | 42.12 | 42.57 | 27,309 | -0.36(-0.83%) |
Jul 13, 2012 | 42.20 | 42.93 | 42.02 | 42.93 | 44,832 | +0.96(+2.29%) |
Jul 12, 2012 | 41.66 | 42.08 | 41.52 | 41.97 | 42,930 | +0.07(+0.16%) |
Jul 11, 2012 | 41.72 | 42.02 | 41.53 | 41.90 | 48,972 | +0.02(+0.05%) |
Jul 10, 2012 | 42.07 | 42.18 | 41.66 | 41.88 | 77,980 | +0.07(+0.17%) |
Jul 09, 2012 | 42.10 | 42.21 | 41.63 | 41.81 | 40,623 | -0.35(-0.83%) |
Jul 06, 2012 | 42.03 | 42.46 | 42.01 | 42.16 | 50,565 | -0.20(-0.46%) |
Jul 05, 2012 | 42.49 | 42.57 | 42.07 | 42.35 | 76,649 | -0.09(-0.21%) |
Jul 03, 2012 | 42.55 | 42.63 | 41.93 | 42.44 | 65,606 | -0.19(-0.44%) |
Jul 02, 2012 | 42.53 | 42.99 | 42.20 | 42.63 | 37,093 | +0.28(+0.67%) |
Jun 29, 2012 | 42.27 | 42.56 | 41.92 | 42.35 | 73,424 | +0.72(+1.74%) |
Jun 28, 2012 | 41.42 | 41.66 | 40.91 | 41.62 | 51,178 | -0.05(-0.11%) |
Jun 27, 2012 | 40.76 | 41.68 | 40.48 | 41.67 | 35,536 | +0.99(+2.43%) |
Jun 26, 2012 | 40.29 | 41.05 | 40.29 | 40.68 | 43,608 | +0.27(+0.67%) |
Jun 25, 2012 | 40.86 | 40.92 | 40.30 | 40.41 | 107,664 | -1.00(-2.41%) |
Jun 22, 2012 | 41.09 | 41.65 | 40.85 | 41.41 | 99,826 | +0.66(+1.62%) |
Jun 21, 2012 | 41.27 | 41.47 | 40.70 | 40.75 | 84,198 | -0.60(-1.44%) |
Jun 20, 2012 | 41.16 | 41.44 | 40.85 | 41.34 | 47,363 | +0.09(+0.23%) |
Jun 19, 2012 | 40.77 | 41.47 | 40.49 | 41.25 | 49,878 | +0.55(+1.36%) |
Jun 18, 2012 | 40.28 | 40.90 | 40.25 | 40.70 | 49,923 | +0.29(+0.72%) |
Jun 15, 2012 | 39.80 | 40.53 | 39.59 | 40.40 | 351,913 | +0.44(+1.11%) |
Jun 14, 2012 | 39.84 | 40.03 | 39.47 | 39.96 | 55,539 | +0.17(+0.44%) |
Jun 13, 2012 | 39.66 | 40.51 | 39.65 | 39.79 | 57,211 | -0.15(-0.38%) |
Jun 12, 2012 | 39.56 | 40.04 | 39.42 | 39.94 | 38,887 | +0.47(+1.18%) |
Jun 11, 2012 | 40.34 | 40.78 | 39.45 | 39.47 | 60,653 | -0.61(-1.52%) |
Jun 08, 2012 | 39.57 | 40.24 | 39.23 | 40.08 | 37,743 | +0.50(+1.27%) |
Jun 07, 2012 | 39.73 | 40.06 | 39.42 | 39.58 | 45,228 | +0.15(+0.39%) |
Jun 06, 2012 | 39.31 | 39.52 | 38.99 | 39.43 | 93,747 | +0.27(+0.69%) |
Jun 05, 2012 | 38.89 | 39.39 | 38.65 | 39.16 | 157,299 | +0.17(+0.43%) |
Jun 04, 2012 | 39.09 | 39.09 | 38.67 | 38.99 | 111,124 | -0.04(-0.09%) |
Jun 01, 2012 | 39.69 | 39.76 | 38.99 | 39.03 | 118,638 | -1.54(-3.78%) |
May 31, 2012 | 40.75 | 40.82 | 39.65 | 40.56 | 168,592 | -0.09(-0.23%) |
May 30, 2012 | 40.70 | 41.22 | 40.62 | 40.66 | 113,447 | -0.71(-1.71%) |
May 29, 2012 | 41.61 | 41.61 | 41.00 | 41.36 | 87,531 | +0.24(+0.58%) |
May 25, 2012 | 41.23 | 41.36 | 40.94 | 41.12 | 42,904 | -0.25(-0.62%) |
May 24, 2012 | 40.86 | 41.39 | 40.56 | 41.38 | 59,314 | +0.56(+1.37%) |
May 23, 2012 | 40.84 | 40.89 | 40.18 | 40.82 | 77,542 | -0.19(-0.46%) |
May 22, 2012 | 40.80 | 41.39 | 40.46 | 41.01 | 84,645 | +0.37(+0.91%) |
May 21, 2012 | 40.67 | 40.88 | 40.30 | 40.64 | 74,714 | +0.23(+0.56%) |
May 18, 2012 | 40.56 | 40.96 | 40.31 | 40.41 | 79,859 | -0.20(-0.48%) |
May 17, 2012 | 41.04 | 41.20 | 40.53 | 40.61 | 75,933 | -0.30(-0.73%) |
May 16, 2012 | 41.31 | 41.55 | 40.83 | 40.91 | 75,108 | -0.31(-0.74%) |
May 15, 2012 | 41.37 | 41.63 | 41.04 | 41.21 | 55,974 | +0.04(+0.11%) |
May 14, 2012 | 41.45 | 41.66 | 40.99 | 41.17 | 77,833 | -0.55(-1.33%) |
May 11, 2012 | 41.81 | 42.39 | 40.62 | 41.72 | 127,184 | -0.32(-0.76%) |
May 10, 2012 | 41.64 | 42.12 | 41.64 | 42.04 | 111,681 | +0.61(+1.48%) |
May 09, 2012 | 41.47 | 41.64 | 40.95 | 41.43 | 141,656 | -0.34(-0.81%) |
May 08, 2012 | 41.62 | 41.89 | 41.36 | 41.77 | 169,814 | -0.02(-0.05%) |
May 07, 2012 | 41.24 | 41.91 | 41.24 | 41.79 | 103,215 | +0.48(+1.17%) |
May 04, 2012 | 41.20 | 41.72 | 40.94 | 41.30 | 123,597 | -0.17(-0.42%) |
May 03, 2012 | 41.55 | 41.80 | 41.20 | 41.48 | 147,153 | -0.04(-0.10%) |
May 02, 2012 | 41.19 | 41.73 | 40.76 | 41.52 | 56,400 | +0.10(+0.24%) |