Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.56 | 55.59 | 55.36 | 55.57 | 88,298 | -0.07(-0.12%) |
Mar 27, 2013 | 55.49 | 55.63 | 55.23 | 55.63 | 21,590 | -0.12(-0.21%) |
Mar 26, 2013 | 55.64 | 55.80 | 55.41 | 55.75 | 42,174 | +0.34(+0.62%) |
Mar 25, 2013 | 55.75 | 55.91 | 55.15 | 55.41 | 62,826 | -0.06(-0.11%) |
Mar 22, 2013 | 55.47 | 55.59 | 55.22 | 55.47 | 31,342 | +0.21(+0.38%) |
Mar 21, 2013 | 55.68 | 55.92 | 55.25 | 55.26 | 72,643 | -0.73(-1.30%) |
Mar 20, 2013 | 55.94 | 56.16 | 55.86 | 55.99 | 64,627 | +0.39(+0.69%) |
Mar 19, 2013 | 56.12 | 56.22 | 55.34 | 55.60 | 66,350 | -0.32(-0.56%) |
Mar 18, 2013 | 55.75 | 56.16 | 55.63 | 55.92 | 48,897 | -0.57(-1.01%) |
Mar 15, 2013 | 56.18 | 56.54 | 56.00 | 56.49 | 67,041 | +0.29(+0.52%) |
Mar 14, 2013 | 56.00 | 56.24 | 56.00 | 56.20 | 42,738 | +0.39(+0.69%) |
Mar 13, 2013 | 55.69 | 55.88 | 55.50 | 55.81 | 26,867 | +0.21(+0.38%) |
Mar 12, 2013 | 55.91 | 55.99 | 55.45 | 55.60 | 67,583 | -0.39(-0.70%) |
Mar 11, 2013 | 55.58 | 56.11 | 55.44 | 56.00 | 93,924 | +0.44(+0.78%) |
Mar 08, 2013 | 55.88 | 55.88 | 55.19 | 55.56 | 92,150 | +0.09(+0.17%) |
Mar 07, 2013 | 55.06 | 55.49 | 55.01 | 55.47 | 70,921 | +0.51(+0.93%) |
Mar 06, 2013 | 54.75 | 55.13 | 54.64 | 54.96 | 111,095 | +0.57(+1.04%) |
Mar 05, 2013 | 54.35 | 54.77 | 54.34 | 54.39 | 34,930 | +0.37(+0.69%) |
Mar 04, 2013 | 53.27 | 54.02 | 53.22 | 54.02 | 32,180 | +0.59(+1.11%) |
Mar 01, 2013 | 52.96 | 53.59 | 52.59 | 53.42 | 56,207 | +0.12(+0.22%) |
Feb 28, 2013 | 53.34 | 53.70 | 53.20 | 53.31 | 77,843 | -0.13(-0.24%) |
Feb 27, 2013 | 52.58 | 53.52 | 52.52 | 53.43 | 39,995 | +0.86(+1.64%) |
Feb 26, 2013 | 52.53 | 52.79 | 52.10 | 52.57 | 79,171 | +0.20(+0.38%) |
Feb 25, 2013 | 54.14 | 54.14 | 52.37 | 52.37 | 36,842 | -1.43(-2.66%) |
Feb 22, 2013 | 53.52 | 53.80 | 53.41 | 53.80 | 24,778 | +0.60(+1.13%) |
Feb 21, 2013 | 53.52 | 53.52 | 53.02 | 53.20 | 44,322 | -0.50(-0.94%) |
Feb 20, 2013 | 54.55 | 54.60 | 53.67 | 53.70 | 81,854 | -0.91(-1.66%) |
Feb 19, 2013 | 54.28 | 54.70 | 54.28 | 54.60 | 42,739 | +0.39(+0.71%) |
Feb 15, 2013 | 54.60 | 54.60 | 54.05 | 54.22 | 42,318 | -0.24(-0.45%) |
Feb 14, 2013 | 53.99 | 54.51 | 53.99 | 54.46 | 42,780 | +0.30(+0.56%) |
Feb 13, 2013 | 54.53 | 54.53 | 54.04 | 54.16 | 31,199 | -0.23(-0.42%) |
Feb 12, 2013 | 53.92 | 54.48 | 53.92 | 54.39 | 62,066 | +0.56(+1.04%) |
Feb 11, 2013 | 53.74 | 53.99 | 53.58 | 53.82 | 102,247 | +0.10(+0.19%) |
Feb 08, 2013 | 53.67 | 53.79 | 53.58 | 53.72 | 56,416 | +0.14(+0.27%) |
Feb 07, 2013 | 53.78 | 53.88 | 53.15 | 53.58 | 107,280 | -0.20(-0.37%) |
Feb 06, 2013 | 53.36 | 53.78 | 53.31 | 53.78 | 49,231 | +0.96(+1.82%) |
Feb 04, 2013 | 53.08 | 53.19 | 52.79 | 52.82 | 59,084 | -0.65(-1.22%) |
Feb 01, 2013 | 53.02 | 53.54 | 52.99 | 53.47 | 58,677 | +0.80(+1.51%) |
Jan 31, 2013 | 52.71 | 52.80 | 52.51 | 52.68 | 68,106 | -0.01(-0.02%) |
Jan 30, 2013 | 52.74 | 52.88 | 52.54 | 52.69 | 88,823 | -0.14(-0.27%) |
Jan 29, 2013 | 52.42 | 52.87 | 52.42 | 52.83 | 675,562 | +0.23(+0.45%) |
Jan 28, 2013 | 52.87 | 52.87 | 52.39 | 52.59 | 61,116 | -0.26(-0.50%) |
Jan 25, 2013 | 52.94 | 52.94 | 52.58 | 52.86 | 45,707 | +0.22(+0.42%) |
Jan 24, 2013 | 52.45 | 52.97 | 52.45 | 52.63 | 38,837 | +0.28(+0.54%) |
Jan 23, 2013 | 52.47 | 52.51 | 52.21 | 52.35 | 190,349 | -0.12(-0.22%) |
Jan 22, 2013 | 52.06 | 52.48 | 51.99 | 52.47 | 318,557 | +0.33(+0.63%) |
Jan 18, 2013 | 52.04 | 52.17 | 51.77 | 52.14 | 36,423 | -0.03(-0.05%) |
Jan 17, 2013 | 52.26 | 52.30 | 52.00 | 52.17 | 140,012 | -0.11(-0.21%) |
Jan 16, 2013 | 52.06 | 52.33 | 51.90 | 52.27 | 65,513 | +0.12(+0.22%) |
Jan 15, 2013 | 51.65 | 52.21 | 51.65 | 52.16 | 37,997 | +0.26(+0.50%) |
Jan 14, 2013 | 52.12 | 52.12 | 51.63 | 51.90 | 39,766 | -0.25(-0.48%) |
Jan 11, 2013 | 52.14 | 52.15 | 51.76 | 52.15 | 49,417 | -0.17(-0.32%) |
Jan 10, 2013 | 52.17 | 52.34 | 51.81 | 52.32 | 133,306 | +0.68(+1.31%) |
Jan 09, 2013 | 51.86 | 52.17 | 51.49 | 51.64 | 55,588 | -0.12(-0.23%) |
Jan 08, 2013 | 51.80 | 51.80 | 51.45 | 51.75 | 38,733 | -0.14(-0.27%) |
Jan 07, 2013 | 51.94 | 51.94 | 51.58 | 51.90 | 74,747 | -0.10(-0.19%) |
Jan 04, 2013 | 51.13 | 52.02 | 51.13 | 52.00 | 80,410 | +0.89(+1.74%) |
Jan 03, 2013 | 51.13 | 51.29 | 51.02 | 51.11 | 53,105 | -0.10(-0.20%) |
Jan 02, 2013 | 51.03 | 51.21 | 50.83 | 51.21 | 128,273 | +1.51(+3.03%) |
Dec 31, 2012 | 48.92 | 49.74 | 48.92 | 49.70 | 83,237 | +0.67(+1.37%) |
Dec 28, 2012 | 48.96 | 49.41 | 48.96 | 49.03 | 39,642 | -0.43(-0.86%) |
Dec 27, 2012 | 49.71 | 49.72 | 48.74 | 49.46 | 68,551 | -0.12(-0.25%) |
Dec 26, 2012 | 49.71 | 49.83 | 49.45 | 49.58 | 156,718 | -0.09(-0.19%) |
Dec 24, 2012 | 49.65 | 49.79 | 49.58 | 49.68 | 30,303 | -0.08(-0.15%) |
Dec 21, 2012 | 49.47 | 49.89 | 49.44 | 49.75 | 191,429 | -0.59(-1.18%) |
Dec 20, 2012 | 49.68 | 50.35 | 49.68 | 50.35 | 37,208 | +0.75(+1.50%) |
Dec 19, 2012 | 50.01 | 50.07 | 49.58 | 49.60 | 66,577 | -0.35(-0.70%) |
Dec 18, 2012 | 49.42 | 49.98 | 49.22 | 49.95 | 100,892 | +0.82(+1.66%) |
Dec 17, 2012 | 48.09 | 49.13 | 48.09 | 49.13 | 156,383 | +1.22(+2.54%) |
Dec 14, 2012 | 48.03 | 48.07 | 47.89 | 47.91 | 22,673 | -0.13(-0.28%) |
Dec 13, 2012 | 48.19 | 48.30 | 47.94 | 48.05 | 43,709 | -0.18(-0.36%) |
Dec 12, 2012 | 48.27 | 48.66 | 48.18 | 48.22 | 152,133 | +0.14(+0.29%) |
Dec 11, 2012 | 47.98 | 48.37 | 47.92 | 48.08 | 144,492 | +0.29(+0.61%) |
Dec 10, 2012 | 47.80 | 47.97 | 47.65 | 47.79 | 116,808 | -0.15(-0.31%) |
Dec 07, 2012 | 47.81 | 47.94 | 47.66 | 47.94 | 42,118 | +0.43(+0.91%) |
Dec 06, 2012 | 47.35 | 47.52 | 47.21 | 47.51 | 86,822 | +0.19(+0.41%) |
Dec 05, 2012 | 46.91 | 47.59 | 46.88 | 47.31 | 47,758 | +0.64(+1.38%) |
Dec 04, 2012 | 46.86 | 46.93 | 46.41 | 46.67 | 53,486 | -0.47(-0.99%) |
Nov 30, 2012 | 47.19 | 47.31 | 46.93 | 47.14 | 186,027 | -0.13(-0.26%) |
Nov 29, 2012 | 47.24 | 47.44 | 47.10 | 47.26 | 116,081 | +0.28(+0.59%) |
Nov 28, 2012 | 46.44 | 46.99 | 46.08 | 46.99 | 41,211 | +0.28(+0.61%) |
Nov 27, 2012 | 47.09 | 47.34 | 46.71 | 46.71 | 12,270 | -0.48(-1.01%) |
Nov 26, 2012 | 47.19 | 47.19 | 46.89 | 47.18 | 16,826 | -0.17(-0.35%) |
Nov 23, 2012 | 47.05 | 47.35 | 47.05 | 47.35 | 6,753 | +0.54(+1.16%) |
Nov 21, 2012 | 46.97 | 46.97 | 46.56 | 46.81 | 16,228 | -0.05(-0.11%) |
Nov 20, 2012 | 46.50 | 47.08 | 46.40 | 46.86 | 47,183 | +0.29(+0.63%) |
Nov 19, 2012 | 45.90 | 46.61 | 45.90 | 46.56 | 173,090 | +1.03(+2.25%) |
Nov 16, 2012 | 45.31 | 45.60 | 44.92 | 45.54 | 37,046 | +0.30(+0.66%) |
Nov 15, 2012 | 45.17 | 45.40 | 44.98 | 45.24 | 96,204 | +0.07(+0.15%) |
Nov 14, 2012 | 46.33 | 46.33 | 45.03 | 45.17 | 27,140 | -0.90(-1.95%) |
Nov 13, 2012 | 46.04 | 46.75 | 46.04 | 46.07 | 35,951 | -0.42(-0.90%) |
Nov 12, 2012 | 46.52 | 46.63 | 46.30 | 46.49 | 19,417 | +0.14(+0.31%) |
Nov 09, 2012 | 46.04 | 46.85 | 45.99 | 46.35 | 37,325 | +0.03(+0.07%) |
Nov 08, 2012 | 46.85 | 47.19 | 46.31 | 46.31 | 73,532 | -0.23(-0.50%) |
Nov 07, 2012 | 47.83 | 47.83 | 46.55 | 46.55 | 963,984 | -1.94(-4.01%) |
Nov 06, 2012 | 48.03 | 48.66 | 47.99 | 48.49 | 32,317 | +0.64(+1.34%) |
Nov 05, 2012 | 47.91 | 47.96 | 47.49 | 47.85 | 41,900 | -0.13(-0.26%) |
Nov 02, 2012 | 48.54 | 48.54 | 47.94 | 47.97 | 39,309 | -0.30(-0.62%) |
Nov 01, 2012 | 47.46 | 48.28 | 47.41 | 48.27 | 178,582 | +0.92(+1.94%) |
Oct 31, 2012 | 47.23 | 47.41 | 47.01 | 47.36 | 155,383 | +0.23(+0.50%) |
Oct 26, 2012 | 47.23 | 47.12 | 47.12 | 47.12 | 13,431 | -0.19(-0.41%) |
Oct 25, 2012 | 47.63 | 47.70 | 47.01 | 47.31 | 14,903 | +0.15(+0.32%) |
Oct 24, 2012 | 47.45 | 47.56 | 47.10 | 47.16 | 21,030 | -0.03(-0.07%) |
Oct 23, 2012 | 47.17 | 47.36 | 46.96 | 47.20 | 39,604 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.38 | 47.76 | 47.91 | 48,441 | -0.58(-1.20%) |
Oct 18, 2012 | 48.57 | 48.76 | 48.27 | 48.50 | 47,806 | -0.18(-0.38%) |
Oct 17, 2012 | 48.15 | 48.71 | 48.15 | 48.68 | 28,360 | +0.72(+1.50%) |
Oct 16, 2012 | 47.99 | 48.14 | 47.75 | 47.96 | 40,772 | +0.23(+0.47%) |
Oct 15, 2012 | 47.36 | 47.78 | 47.23 | 47.74 | 98,175 | +0.52(+1.09%) |
Oct 12, 2012 | 47.62 | 47.80 | 47.08 | 47.22 | 38,015 | -0.85(-1.77%) |
Oct 11, 2012 | 48.22 | 48.36 | 48.01 | 48.07 | 32,053 | +0.33(+0.68%) |
Oct 10, 2012 | 47.81 | 47.81 | 47.57 | 47.75 | 13,428 | +0.12(+0.26%) |
Oct 09, 2012 | 48.05 | 48.22 | 47.55 | 47.62 | 47,046 | -0.43(-0.90%) |
Oct 08, 2012 | 48.02 | 48.16 | 47.94 | 48.06 | 15,622 | -0.13(-0.28%) |
Oct 05, 2012 | 48.67 | 48.80 | 48.06 | 48.19 | 48,582 | -0.07(-0.14%) |
Oct 04, 2012 | 47.76 | 48.27 | 47.65 | 48.26 | 33,586 | +0.83(+1.74%) |
Oct 03, 2012 | 46.94 | 47.48 | 46.76 | 47.43 | 25,745 | +0.58(+1.23%) |
Oct 02, 2012 | 47.06 | 47.14 | 46.66 | 46.86 | 78,161 | +0.01(+0.02%) |
Oct 01, 2012 | 46.80 | 47.36 | 46.76 | 46.85 | 558,502 | +0.43(+0.92%) |
Sep 28, 2012 | 46.56 | 46.72 | 46.39 | 46.42 | 45,867 | -0.34(-0.73%) |
Sep 27, 2012 | 46.53 | 46.91 | 46.44 | 46.76 | 100,605 | +0.57(+1.23%) |
Sep 26, 2012 | 46.48 | 46.48 | 46.17 | 46.20 | 118,803 | -0.41(-0.88%) |
Sep 25, 2012 | 47.47 | 47.54 | 46.57 | 46.61 | 153,571 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.50 | 46.91 | 47.30 | 57,586 | +0.03(+0.07%) |
Sep 21, 2012 | 47.89 | 47.89 | 47.25 | 47.26 | 28,019 | -0.20(-0.42%) |
Sep 20, 2012 | 47.32 | 47.48 | 47.05 | 47.46 | 43,955 | -0.23(-0.49%) |
Sep 19, 2012 | 47.81 | 48.02 | 47.67 | 47.69 | 32,898 | +0.01(+0.03%) |
Sep 18, 2012 | 47.75 | 47.79 | 47.47 | 47.68 | 62,553 | -0.12(-0.25%) |
Sep 17, 2012 | 48.26 | 48.26 | 47.74 | 47.80 | 197,031 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.85 | 48.29 | 48.44 | 982,301 | +0.46(+0.95%) |
Sep 13, 2012 | 46.67 | 48.19 | 46.57 | 47.99 | 138,681 | +1.25(+2.67%) |
Sep 12, 2012 | 46.66 | 46.90 | 46.57 | 46.74 | 52,881 | +0.32(+0.68%) |
Sep 11, 2012 | 45.99 | 46.47 | 45.91 | 46.42 | 75,678 | +0.45(+0.98%) |
Sep 10, 2012 | 46.13 | 46.49 | 45.97 | 45.97 | 44,224 | -0.39(-0.84%) |
Sep 07, 2012 | 45.96 | 46.42 | 45.96 | 46.36 | 13,014 | +0.65(+1.43%) |
Sep 06, 2012 | 44.91 | 45.77 | 44.91 | 45.71 | 23,674 | +1.19(+2.68%) |
Sep 05, 2012 | 44.53 | 44.60 | 44.41 | 44.52 | 34,659 | -0.03(-0.07%) |
Sep 04, 2012 | 44.40 | 44.69 | 44.30 | 44.55 | 27,175 | +0.09(+0.21%) |
Aug 31, 2012 | 44.51 | 44.58 | 44.23 | 44.46 | 43,174 | +0.25(+0.56%) |
Aug 30, 2012 | 44.24 | 44.29 | 44.00 | 44.21 | 5,392 | -0.31(-0.69%) |
Aug 29, 2012 | 44.58 | 44.58 | 44.37 | 44.52 | 7,282 | +0.19(+0.43%) |
Aug 27, 2012 | 44.47 | 44.54 | 44.23 | 44.33 | 11,084 | -0.02(-0.04%) |
Aug 24, 2012 | 43.89 | 44.44 | 43.89 | 44.34 | 9,149 | +0.22(+0.51%) |
Aug 23, 2012 | 44.45 | 44.46 | 44.08 | 44.12 | 35,063 | -0.51(-1.14%) |
Aug 22, 2012 | 44.59 | 44.82 | 44.38 | 44.63 | 21,181 | -0.07(-0.15%) |
Aug 21, 2012 | 44.73 | 45.22 | 44.58 | 44.69 | 16,573 | +0.20(+0.45%) |
Aug 20, 2012 | 44.25 | 44.52 | 44.23 | 44.49 | 12,552 | +0.13(+0.30%) |
Aug 17, 2012 | 44.37 | 44.37 | 44.27 | 44.36 | 10,622 | +0.11(+0.24%) |
Aug 16, 2012 | 44.04 | 44.32 | 43.87 | 44.25 | 24,112 | +0.25(+0.57%) |
Aug 15, 2012 | 43.74 | 44.04 | 43.74 | 44.00 | 14,685 | +0.16(+0.36%) |
Aug 14, 2012 | 44.05 | 44.22 | 43.77 | 43.84 | 15,618 | +0.02(+0.06%) |
Aug 13, 2012 | 43.74 | 43.82 | 43.57 | 43.82 | 87,736 | -0.02(-0.04%) |
Aug 10, 2012 | 43.57 | 43.89 | 43.54 | 43.84 | 12,837 | +0.01(+0.02%) |
Aug 09, 2012 | 43.77 | 43.98 | 43.73 | 43.83 | 13,849 | -0.08(-0.19%) |
Aug 08, 2012 | 43.46 | 44.10 | 43.46 | 43.91 | 34,373 | +0.07(+0.17%) |
Aug 07, 2012 | 43.68 | 44.22 | 43.67 | 43.84 | 36,806 | +0.37(+0.84%) |
Aug 06, 2012 | 43.50 | 43.79 | 43.46 | 43.47 | 15,523 | +0.09(+0.21%) |
Aug 03, 2012 | 42.84 | 43.49 | 42.75 | 43.38 | 24,989 | +1.21(+2.86%) |
Aug 02, 2012 | 42.26 | 42.52 | 41.76 | 42.17 | 35,303 | -0.55(-1.28%) |
Aug 01, 2012 | 43.23 | 43.25 | 42.72 | 42.72 | 39,380 | -0.32(-0.75%) |
Jul 31, 2012 | 43.11 | 43.20 | 42.97 | 43.05 | 23,428 | -0.17(-0.40%) |
Jul 30, 2012 | 43.30 | 43.56 | 43.17 | 43.22 | 41,444 | -0.21(-0.48%) |
Jul 27, 2012 | 42.74 | 43.62 | 42.58 | 43.43 | 24,931 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.61 | 42.31 | 42.55 | 33,521 | +0.79(+1.89%) |
Jul 25, 2012 | 41.84 | 42.00 | 41.57 | 41.76 | 37,175 | +0.13(+0.32%) |
Jul 24, 2012 | 41.82 | 41.88 | 41.27 | 41.62 | 32,401 | -0.12(-0.28%) |
Jul 23, 2012 | 41.33 | 41.84 | 41.23 | 41.74 | 104,598 | -0.34(-0.81%) |
Jul 20, 2012 | 42.42 | 42.47 | 42.08 | 42.08 | 45,766 | -0.70(-1.63%) |
Jul 19, 2012 | 43.27 | 43.36 | 42.68 | 42.78 | 30,460 | -0.46(-1.06%) |
Jul 18, 2012 | 43.23 | 43.51 | 43.10 | 43.24 | 28,099 | -0.21(-0.48%) |
Jul 17, 2012 | 43.50 | 43.51 | 42.80 | 43.44 | 22,806 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.48 | 43.11 | 43.20 | 23,738 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.30 | 42.31 | 43.24 | 41,769 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.15 | 41.78 | 41.96 | 29,829 | -0.42(-1.00%) |
Jul 11, 2012 | 42.11 | 42.51 | 42.08 | 42.39 | 50,199 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.90 | 41.92 | 42.10 | 55,192 | -0.32(-0.75%) |
Jul 09, 2012 | 42.48 | 42.51 | 42.21 | 42.41 | 17,053 | -0.28(-0.66%) |
Jul 06, 2012 | 42.49 | 42.80 | 42.47 | 42.70 | 10,600 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.41 | 42.98 | 43.02 | 43,215 | -0.66(-1.50%) |
Jul 03, 2012 | 43.43 | 43.81 | 43.37 | 43.68 | 26,343 | +0.17(+0.40%) |
Jul 02, 2012 | 43.26 | 43.53 | 42.96 | 43.50 | 66,325 | +0.32(+0.75%) |
Jun 29, 2012 | 43.08 | 43.18 | 42.80 | 43.18 | 76,315 | +1.15(+2.73%) |
Jun 28, 2012 | 41.83 | 42.07 | 41.31 | 42.03 | 49,691 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.70 | 42.31 | 19,509 | +0.55(+1.31%) |
Jun 26, 2012 | 41.72 | 41.96 | 41.46 | 41.76 | 71,058 | +0.25(+0.60%) |
Jun 25, 2012 | 41.90 | 41.93 | 41.33 | 41.51 | 104,304 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.62 | 42.24 | 42.53 | 53,626 | +0.64(+1.54%) |
Jun 21, 2012 | 43.05 | 43.22 | 41.89 | 41.89 | 42,140 | -1.07(-2.49%) |
Jun 20, 2012 | 42.90 | 43.21 | 42.51 | 42.95 | 42,959 | +0.18(+0.43%) |
Jun 19, 2012 | 42.28 | 42.95 | 42.27 | 42.77 | 102,544 | +0.83(+1.97%) |
Jun 18, 2012 | 41.85 | 42.30 | 41.72 | 41.94 | 19,457 | -0.25(-0.59%) |
Jun 15, 2012 | 41.74 | 42.21 | 41.46 | 42.19 | 44,225 | +0.71(+1.72%) |
Jun 14, 2012 | 41.14 | 41.69 | 41.07 | 41.48 | 88,801 | +0.50(+1.23%) |
Jun 13, 2012 | 40.96 | 41.56 | 40.88 | 40.98 | 26,396 | -0.19(-0.46%) |
Jun 12, 2012 | 40.59 | 41.17 | 40.20 | 41.17 | 41,984 | +0.72(+1.78%) |
Jun 11, 2012 | 41.68 | 41.79 | 40.45 | 40.45 | 54,588 | -0.76(-1.85%) |
Jun 08, 2012 | 40.62 | 41.21 | 40.22 | 41.21 | 16,598 | +0.54(+1.32%) |
Jun 07, 2012 | 41.40 | 41.49 | 40.63 | 40.67 | 80,920 | -0.02(-0.04%) |
Jun 06, 2012 | 40.00 | 40.69 | 39.85 | 40.69 | 42,685 | +1.15(+2.91%) |
Jun 05, 2012 | 38.81 | 39.60 | 38.81 | 39.54 | 79,151 | +0.66(+1.70%) |
Jun 04, 2012 | 39.39 | 39.43 | 38.68 | 38.87 | 118,268 | -0.47(-1.20%) |
Jun 01, 2012 | 40.21 | 40.30 | 39.23 | 39.34 | 138,539 | -1.71(-4.17%) |
May 31, 2012 | 40.95 | 41.39 | 40.48 | 41.06 | 144,282 | +0.19(+0.47%) |
May 30, 2012 | 41.24 | 41.33 | 40.77 | 40.87 | 480,922 | -0.89(-2.14%) |
May 29, 2012 | 41.67 | 41.79 | 41.40 | 41.76 | 651,128 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.56 | 41.16 | 41.21 | 34,374 | -0.12(-0.28%) |
May 24, 2012 | 41.47 | 41.58 | 40.93 | 41.32 | 57,063 | +0.03(+0.08%) |
May 23, 2012 | 40.64 | 41.35 | 40.35 | 41.29 | 91,689 | +0.16(+0.38%) |
May 22, 2012 | 40.87 | 41.79 | 40.83 | 41.13 | 80,963 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.88 | 40.22 | 40.64 | 95,759 | +0.32(+0.80%) |
May 18, 2012 | 40.94 | 40.98 | 40.18 | 40.32 | 64,329 | -0.46(-1.12%) |
May 17, 2012 | 41.59 | 41.65 | 40.78 | 40.78 | 164,870 | -0.85(-2.05%) |
May 16, 2012 | 42.44 | 42.71 | 41.63 | 41.63 | 70,044 | -0.52(-1.24%) |
May 15, 2012 | 42.40 | 42.75 | 42.08 | 42.15 | 270,156 | -0.22(-0.53%) |
May 14, 2012 | 42.69 | 42.85 | 42.37 | 42.37 | 161,968 | -1.01(-2.33%) |
May 11, 2012 | 43.06 | 43.82 | 42.89 | 43.38 | 58,046 | -0.65(-1.48%) |
May 10, 2012 | 44.41 | 44.58 | 43.95 | 44.04 | 212,709 | +0.17(+0.38%) |
May 09, 2012 | 43.82 | 44.19 | 43.49 | 43.87 | 396,254 | -0.58(-1.30%) |
May 08, 2012 | 44.43 | 44.69 | 44.05 | 44.45 | 59,169 | -0.35(-0.78%) |
May 07, 2012 | 44.46 | 44.98 | 44.34 | 44.80 | 91,096 | +0.22(+0.50%) |
May 04, 2012 | 45.11 | 45.11 | 44.50 | 44.58 | 123,280 | -0.72(-1.59%) |
May 03, 2012 | 45.83 | 45.93 | 45.16 | 45.30 | 153,898 | -0.49(-1.07%) |
May 02, 2012 | 45.98 | 45.98 | 45.54 | 45.78 | 27,627 | -0.55(-1.18%) |
May 01, 2012 | 45.70 | 46.73 | 45.70 | 46.33 | 184,643 | +0.55(+1.19%) |
Apr 30, 2012 | 46.15 | 46.15 | 45.56 | 45.78 | 93,012 | -0.43(-0.93%) |
Apr 27, 2012 | 46.32 | 46.37 | 45.93 | 46.21 | 37,023 | +0.00(+0.00%) |
Apr 26, 2012 | 45.56 | 46.27 | 45.55 | 46.21 | 50,598 | +0.42(+0.92%) |
Apr 25, 2012 | 45.69 | 45.95 | 45.40 | 45.79 | 54,845 | +0.49(+1.08%) |
Apr 24, 2012 | 44.96 | 45.36 | 44.94 | 45.30 | 143,664 | +0.42(+0.94%) |
Apr 23, 2012 | 44.50 | 44.91 | 44.41 | 44.88 | 68,520 | -0.43(-0.95%) |
Apr 20, 2012 | 45.84 | 45.85 | 45.31 | 45.31 | 49,899 | -0.31(-0.67%) |
Apr 19, 2012 | 46.17 | 46.20 | 45.27 | 45.62 | 65,269 | -0.31(-0.67%) |
Apr 18, 2012 | 45.95 | 46.34 | 45.89 | 45.92 | 38,604 | -0.37(-0.80%) |
Apr 17, 2012 | 46.02 | 46.39 | 45.78 | 46.30 | 42,587 | +0.72(+1.57%) |
Apr 16, 2012 | 45.70 | 45.97 | 45.19 | 45.58 | 60,523 | +0.28(+0.62%) |
Apr 13, 2012 | 46.41 | 46.41 | 45.27 | 45.30 | 102,044 | -1.24(-2.67%) |
Apr 12, 2012 | 45.73 | 46.56 | 45.71 | 46.54 | 46,903 | +0.91(+2.00%) |
Apr 11, 2012 | 45.49 | 45.80 | 45.49 | 45.63 | 70,345 | +0.81(+1.81%) |
Apr 10, 2012 | 45.80 | 46.06 | 44.81 | 44.82 | 82,077 | -1.10(-2.40%) |
Apr 09, 2012 | 45.76 | 46.16 | 45.57 | 45.92 | 171,915 | -0.73(-1.57%) |
Apr 05, 2012 | 46.42 | 46.87 | 46.35 | 46.65 | 149,990 | -0.04(-0.08%) |
Apr 04, 2012 | 47.08 | 47.14 | 46.48 | 46.69 | 82,849 | -0.90(-1.90%) |
Apr 03, 2012 | 47.64 | 47.65 | 47.17 | 47.59 | 152,295 | -0.17(-0.35%) |