Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.18 | 62.57 | 62.07 | 62.42 | 604,334 | -0.29(-0.46%) |
Apr 29, 2013 | 62.13 | 62.84 | 62.13 | 62.71 | 543,515 | +0.84(+1.36%) |
Apr 26, 2013 | 61.68 | 61.87 | 61.58 | 61.87 | 356,888 | +0.32(+0.52%) |
Apr 25, 2013 | 61.04 | 61.70 | 61.04 | 61.55 | 359,829 | +0.51(+0.84%) |
Apr 24, 2013 | 60.87 | 61.30 | 60.77 | 61.04 | 441,147 | -0.05(-0.07%) |
Apr 23, 2013 | 61.00 | 61.31 | 60.70 | 61.09 | 674,256 | +0.58(+0.95%) |
Apr 22, 2013 | 61.12 | 61.12 | 60.31 | 60.51 | 517,352 | -0.59(-0.97%) |
Apr 19, 2013 | 60.95 | 61.29 | 60.70 | 61.10 | 466,587 | +0.02(+0.03%) |
Apr 18, 2013 | 60.64 | 61.39 | 60.36 | 61.08 | 1,445,562 | +0.96(+1.60%) |
Apr 17, 2013 | 61.65 | 61.70 | 60.00 | 60.12 | 388,774 | -1.82(-2.94%) |
Apr 16, 2013 | 62.15 | 62.41 | 61.59 | 61.94 | 598,504 | -0.11(-0.18%) |
Apr 15, 2013 | 61.78 | 62.45 | 61.78 | 62.05 | 966,217 | +1.30(+2.14%) |
Apr 12, 2013 | 60.31 | 60.83 | 60.15 | 60.75 | 180,510 | -0.26(-0.43%) |
Apr 11, 2013 | 60.53 | 61.12 | 60.40 | 61.01 | 557,315 | +0.17(+0.28%) |
Apr 10, 2013 | 60.04 | 60.99 | 59.89 | 60.84 | 242,274 | +1.06(+1.77%) |
Apr 09, 2013 | 59.65 | 59.97 | 59.33 | 59.78 | 751,491 | -0.41(-0.68%) |
Apr 08, 2013 | 59.64 | 60.26 | 59.45 | 60.19 | 364,967 | +0.98(+1.66%) |
Apr 05, 2013 | 58.23 | 59.34 | 58.15 | 59.21 | 417,119 | +0.03(+0.05%) |
Apr 04, 2013 | 58.40 | 59.23 | 58.37 | 59.18 | 523,250 | -0.33(-0.55%) |
Apr 03, 2013 | 59.57 | 59.95 | 59.44 | 59.51 | 620,967 | +0.51(+0.86%) |
Apr 02, 2013 | 58.71 | 59.20 | 58.64 | 59.00 | 794,198 | +0.70(+1.20%) |
Apr 01, 2013 | 58.45 | 58.60 | 58.25 | 58.30 | 402,615 | -0.30(-0.51%) |
Mar 28, 2013 | 57.93 | 58.79 | 57.80 | 58.60 | 953,134 | +0.78(+1.35%) |
Mar 27, 2013 | 57.22 | 57.85 | 57.15 | 57.82 | 736,012 | -0.40(-0.69%) |
Mar 26, 2013 | 57.55 | 58.22 | 57.55 | 58.22 | 703,601 | +0.34(+0.59%) |
Mar 25, 2013 | 58.00 | 58.16 | 57.55 | 57.88 | 313,361 | +0.03(+0.05%) |
Mar 22, 2013 | 57.47 | 58.04 | 57.40 | 57.85 | 160,276 | +0.45(+0.78%) |
Mar 21, 2013 | 57.32 | 57.61 | 57.17 | 57.40 | 400,358 | -0.90(-1.54%) |
Mar 20, 2013 | 58.05 | 58.54 | 58.05 | 58.30 | 891,310 | +0.85(+1.48%) |
Mar 19, 2013 | 57.91 | 58.11 | 57.31 | 57.45 | 1,339,740 | +0.20(+0.35%) |
Mar 18, 2013 | 57.03 | 57.49 | 56.90 | 57.25 | 545,481 | -0.40(-0.69%) |
Mar 15, 2013 | 57.27 | 57.70 | 57.05 | 57.65 | 487,345 | +0.82(+1.44%) |
Mar 14, 2013 | 55.97 | 56.83 | 55.97 | 56.83 | 1,313,716 | +0.93(+1.66%) |
Mar 13, 2013 | 56.35 | 56.35 | 55.73 | 55.90 | 400,380 | -0.89(-1.57%) |
Mar 12, 2013 | 56.85 | 57.10 | 56.60 | 56.79 | 171,092 | +0.24(+0.42%) |
Mar 11, 2013 | 55.69 | 56.55 | 55.60 | 56.55 | 480,718 | +0.55(+0.98%) |
Mar 08, 2013 | 56.22 | 56.22 | 55.69 | 56.00 | 575,146 | -0.79(-1.39%) |
Mar 07, 2013 | 56.86 | 57.00 | 56.74 | 56.79 | 1,069,578 | -0.91(-1.58%) |
Mar 06, 2013 | 58.27 | 58.27 | 57.50 | 57.70 | 385,879 | -0.13(-0.22%) |
Mar 05, 2013 | 58.25 | 58.34 | 57.70 | 57.83 | 469,727 | +0.51(+0.89%) |
Mar 04, 2013 | 57.10 | 57.40 | 56.99 | 57.32 | 167,868 | +0.42(+0.74%) |
Mar 01, 2013 | 56.85 | 57.10 | 56.76 | 56.90 | 336,566 | -0.47(-0.82%) |
Feb 28, 2013 | 57.26 | 57.65 | 57.19 | 57.37 | 425,601 | +0.24(+0.42%) |
Feb 27, 2013 | 56.76 | 57.24 | 56.62 | 57.13 | 453,134 | +0.09(+0.16%) |
Feb 26, 2013 | 57.31 | 57.48 | 56.74 | 57.04 | 183,872 | -0.30(-0.52%) |
Feb 25, 2013 | 57.90 | 58.00 | 57.34 | 57.34 | 450,934 | +0.24(+0.42%) |
Feb 22, 2013 | 56.22 | 57.20 | 56.22 | 57.10 | 230,852 | +0.76(+1.35%) |
Feb 21, 2013 | 56.70 | 56.72 | 56.00 | 56.34 | 342,816 | -1.21(-2.10%) |
Feb 20, 2013 | 57.65 | 57.89 | 57.42 | 57.55 | 298,003 | +0.38(+0.66%) |
Feb 19, 2013 | 56.75 | 57.34 | 56.65 | 57.17 | 474,462 | +1.26(+2.25%) |
Feb 15, 2013 | 55.93 | 55.98 | 55.70 | 55.91 | 134,457 | +0.27(+0.49%) |
Feb 14, 2013 | 55.15 | 55.75 | 55.15 | 55.64 | 178,297 | -0.07(-0.13%) |
Feb 13, 2013 | 55.51 | 55.72 | 55.44 | 55.71 | 3,036,916 | +0.61(+1.11%) |
Feb 12, 2013 | 54.92 | 55.35 | 54.92 | 55.10 | 156,097 | +0.19(+0.35%) |
Feb 11, 2013 | 55.17 | 55.17 | 54.75 | 54.91 | 144,662 | -0.10(-0.18%) |
Feb 08, 2013 | 54.46 | 55.30 | 54.45 | 55.01 | 619,857 | +0.98(+1.81%) |
Feb 07, 2013 | 54.79 | 54.84 | 53.88 | 54.03 | 304,290 | -1.35(-2.44%) |
Feb 06, 2013 | 54.89 | 55.50 | 54.79 | 55.38 | 210,530 | +0.03(+0.05%) |
Feb 04, 2013 | 55.35 | 55.48 | 54.94 | 55.35 | 254,179 | -0.65(-1.16%) |
Feb 01, 2013 | 56.08 | 56.16 | 55.79 | 56.00 | 337,391 | +0.52(+0.94%) |
Jan 31, 2013 | 54.92 | 55.61 | 54.73 | 55.48 | 407,829 | +0.83(+1.52%) |
Jan 30, 2013 | 54.05 | 54.67 | 54.04 | 54.65 | 422,407 | -0.33(-0.60%) |
Jan 29, 2013 | 55.01 | 55.13 | 54.70 | 54.98 | 418,711 | +0.28(+0.51%) |
Jan 28, 2013 | 54.75 | 54.80 | 54.45 | 54.70 | 491,286 | -0.30(-0.55%) |
Jan 25, 2013 | 54.71 | 55.02 | 54.60 | 55.00 | 343,278 | -0.15(-0.27%) |
Jan 24, 2013 | 54.82 | 55.21 | 54.65 | 55.15 | 749,317 | +0.77(+1.42%) |
Jan 23, 2013 | 53.92 | 54.40 | 53.82 | 54.38 | 402,197 | +1.13(+2.12%) |
Jan 22, 2013 | 53.20 | 53.29 | 53.00 | 53.25 | 299,410 | -0.09(-0.17%) |
Jan 18, 2013 | 53.49 | 53.71 | 53.15 | 53.34 | 213,155 | -0.83(-1.53%) |
Jan 17, 2013 | 53.59 | 54.43 | 53.36 | 54.17 | 781,865 | +1.20(+2.27%) |
Jan 16, 2013 | 53.10 | 53.22 | 52.78 | 52.97 | 654,239 | -0.06(-0.11%) |
Jan 15, 2013 | 52.76 | 53.20 | 52.71 | 53.03 | 408,996 | -0.07(-0.13%) |
Jan 14, 2013 | 52.81 | 53.28 | 52.75 | 53.10 | 673,024 | -0.58(-1.08%) |
Jan 12, 2013 | 53.38 | 53.79 | 53.25 | 53.68 | 380,930 | +0.00(+0.00%) |
Jan 11, 2013 | 53.38 | 53.79 | 53.25 | 53.68 | 380,930 | +0.80(+1.51%) |
Jan 10, 2013 | 52.51 | 52.90 | 52.43 | 52.88 | 154,518 | +0.56(+1.07%) |
Jan 09, 2013 | 51.82 | 52.33 | 51.76 | 52.32 | 189,261 | +0.39(+0.75%) |
Jan 08, 2013 | 51.69 | 52.08 | 51.48 | 51.93 | 299,993 | +0.42(+0.82%) |
Jan 07, 2013 | 51.19 | 51.61 | 51.03 | 51.51 | 260,293 | -0.07(-0.14%) |
Jan 04, 2013 | 51.09 | 51.63 | 50.99 | 51.58 | 150,759 | +0.35(+0.68%) |
Jan 03, 2013 | 51.29 | 51.50 | 51.13 | 51.23 | 833,795 | -0.07(-0.14%) |
Jan 02, 2013 | 51.12 | 51.30 | 50.54 | 51.30 | 369,274 | +0.76(+1.50%) |
Dec 31, 2012 | 50.19 | 50.82 | 50.19 | 50.54 | 271,487 | +0.05(+0.10%) |
Dec 28, 2012 | 50.80 | 50.95 | 50.20 | 50.49 | 333,028 | -0.56(-1.10%) |
Dec 27, 2012 | 51.28 | 51.28 | 50.70 | 51.05 | 405,250 | -0.31(-0.60%) |
Dec 26, 2012 | 51.26 | 51.41 | 51.25 | 51.36 | 238,957 | +0.11(+0.21%) |
Dec 24, 2012 | 51.37 | 51.40 | 51.18 | 51.25 | 182,491 | -0.09(-0.18%) |
Dec 21, 2012 | 50.50 | 51.34 | 50.49 | 51.34 | 523,767 | +0.44(+0.86%) |
Dec 20, 2012 | 50.87 | 50.92 | 50.45 | 50.90 | 423,651 | -0.40(-0.78%) |
Dec 19, 2012 | 51.70 | 51.75 | 51.15 | 51.30 | 261,674 | +0.16(+0.31%) |
Dec 18, 2012 | 50.79 | 51.23 | 50.78 | 51.14 | 234,701 | +0.57(+1.13%) |
Dec 17, 2012 | 50.42 | 50.72 | 50.42 | 50.57 | 198,715 | -0.23(-0.45%) |
Dec 14, 2012 | 50.44 | 50.99 | 50.27 | 50.80 | 200,561 | +0.45(+0.89%) |
Dec 13, 2012 | 50.36 | 50.62 | 50.19 | 50.35 | 446,876 | -0.26(-0.51%) |
Dec 12, 2012 | 50.67 | 50.83 | 50.34 | 50.61 | 512,712 | -0.14(-0.28%) |
Dec 11, 2012 | 50.45 | 50.77 | 50.37 | 50.75 | 458,856 | +0.57(+1.14%) |
Dec 10, 2012 | 49.86 | 50.22 | 49.86 | 50.18 | 268,705 | +0.62(+1.25%) |
Dec 07, 2012 | 49.29 | 49.67 | 49.29 | 49.56 | 257,426 | +0.56(+1.14%) |
Dec 06, 2012 | 49.31 | 49.31 | 48.97 | 49.00 | 438,428 | +0.17(+0.35%) |
Dec 05, 2012 | 48.92 | 49.12 | 48.80 | 48.83 | 587,115 | -0.04(-0.09%) |
Dec 04, 2012 | 49.10 | 49.16 | 48.85 | 48.87 | 162,805 | -0.34(-0.69%) |
Nov 30, 2012 | 48.95 | 49.25 | 48.94 | 49.21 | 482,209 | +0.26(+0.53%) |
Nov 29, 2012 | 48.95 | 49.13 | 48.73 | 48.95 | 325,663 | +0.44(+0.91%) |
Nov 28, 2012 | 48.02 | 48.55 | 48.02 | 48.51 | 335,369 | +0.34(+0.70%) |
Nov 27, 2012 | 48.04 | 48.17 | 47.84 | 48.17 | 385,645 | -0.10(-0.21%) |
Nov 26, 2012 | 48.06 | 48.27 | 47.95 | 48.27 | 186,101 | -0.09(-0.19%) |
Nov 24, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +0.00(+0.00%) |
Nov 23, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +1.23(+2.61%) |
Nov 21, 2012 | 46.99 | 47.25 | 46.83 | 47.13 | 563,592 | +0.28(+0.60%) |
Nov 20, 2012 | 46.70 | 46.96 | 46.61 | 46.85 | 306,174 | -0.26(-0.55%) |
Nov 19, 2012 | 46.63 | 47.32 | 46.63 | 47.11 | 1,285,104 | +0.95(+2.06%) |
Nov 16, 2012 | 46.40 | 46.47 | 45.89 | 46.16 | 731,347 | -0.39(-0.84%) |
Nov 15, 2012 | 47.08 | 47.24 | 46.00 | 46.55 | 247,826 | -1.01(-2.12%) |
Nov 14, 2012 | 47.71 | 47.83 | 47.48 | 47.56 | 215,866 | +0.07(+0.15%) |
Nov 13, 2012 | 47.04 | 47.79 | 47.00 | 47.49 | 250,348 | +0.11(+0.23%) |
Nov 12, 2012 | 47.27 | 47.40 | 47.20 | 47.38 | 347,898 | -0.05(-0.11%) |
Nov 09, 2012 | 47.50 | 47.70 | 47.30 | 47.43 | 225,937 | -0.21(-0.44%) |
Nov 08, 2012 | 47.84 | 47.84 | 47.50 | 47.64 | 643,185 | -0.51(-1.06%) |
Nov 07, 2012 | 48.35 | 48.35 | 47.90 | 48.15 | 1,521,804 | -0.48(-0.99%) |
Nov 06, 2012 | 48.43 | 48.71 | 48.30 | 48.63 | 735,781 | +0.55(+1.14%) |
Nov 05, 2012 | 48.18 | 48.21 | 47.93 | 48.08 | 154,351 | -0.22(-0.46%) |
Nov 02, 2012 | 47.70 | 48.31 | 47.70 | 48.30 | 829,605 | +0.00(+0.00%) |
Nov 01, 2012 | 48.27 | 48.33 | 48.01 | 48.30 | 1,210,281 | +0.28(+0.58%) |
Oct 31, 2012 | 48.84 | 48.89 | 48.02 | 48.02 | 337,350 | -0.72(-1.48%) |
Oct 26, 2012 | 48.74 | 48.74 | 48.74 | 0 | -0.04(-0.08%) | |
Oct 25, 2012 | 48.77 | 48.82 | 48.46 | 48.78 | 1,206,003 | +0.28(+0.58%) |
Oct 24, 2012 | 48.68 | 48.69 | 48.46 | 48.50 | 1,370,431 | -0.32(-0.66%) |
Oct 23, 2012 | 49.05 | 49.08 | 48.73 | 48.82 | 252,681 | -1.53(-3.04%) |
Oct 19, 2012 | 50.68 | 50.82 | 50.30 | 50.35 | 484,780 | -0.20(-0.40%) |
Oct 18, 2012 | 50.40 | 50.66 | 50.35 | 50.55 | 383,725 | +0.49(+0.98%) |
Oct 17, 2012 | 49.83 | 50.14 | 49.79 | 50.06 | 211,958 | +0.06(+0.12%) |
Oct 16, 2012 | 49.81 | 50.03 | 49.66 | 50.00 | 710,192 | +0.43(+0.87%) |
Oct 15, 2012 | 49.51 | 49.58 | 49.20 | 49.57 | 357,021 | +0.70(+1.43%) |
Oct 12, 2012 | 48.92 | 49.11 | 48.40 | 48.87 | 235,945 | +0.44(+0.91%) |
Oct 11, 2012 | 48.68 | 48.78 | 48.40 | 48.43 | 173,451 | +0.13(+0.27%) |
Oct 10, 2012 | 48.46 | 48.46 | 48.10 | 48.30 | 223,976 | -0.43(-0.88%) |
Oct 09, 2012 | 48.90 | 49.19 | 48.73 | 48.73 | 377,519 | -0.68(-1.38%) |
Oct 08, 2012 | 49.12 | 49.43 | 49.01 | 49.41 | 374,445 | +0.31(+0.63%) |
Oct 06, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.00(+0.00%) |
Oct 05, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.30(+0.61%) |
Oct 04, 2012 | 48.10 | 48.85 | 48.06 | 48.80 | 167,990 | +0.93(+1.94%) |
Oct 03, 2012 | 47.94 | 48.06 | 47.78 | 47.87 | 424,126 | -0.18(-0.37%) |
Oct 02, 2012 | 48.08 | 48.13 | 47.93 | 48.05 | 469,945 | +0.14(+0.29%) |
Oct 01, 2012 | 47.76 | 48.05 | 47.71 | 47.91 | 364,281 | +0.92(+1.96%) |
Sep 28, 2012 | 46.98 | 47.15 | 46.66 | 46.99 | 1,327,041 | -0.84(-1.76%) |
Sep 27, 2012 | 47.44 | 47.85 | 47.30 | 47.83 | 420,091 | +0.64(+1.36%) |
Sep 26, 2012 | 47.10 | 47.20 | 46.91 | 47.19 | 868,360 | -0.44(-0.92%) |
Sep 25, 2012 | 47.69 | 47.95 | 47.57 | 47.63 | 1,181,950 | -0.20(-0.42%) |
Sep 24, 2012 | 47.53 | 47.93 | 47.50 | 47.83 | 324,822 | -0.31(-0.64%) |
Sep 21, 2012 | 47.80 | 48.20 | 47.72 | 48.14 | 397,459 | +0.51(+1.07%) |
Sep 20, 2012 | 47.70 | 47.74 | 47.41 | 47.63 | 233,453 | -0.45(-0.94%) |
Sep 19, 2012 | 47.74 | 48.17 | 47.55 | 48.08 | 1,186,347 | +0.61(+1.29%) |
Sep 18, 2012 | 47.52 | 47.63 | 47.32 | 47.47 | 249,438 | +0.12(+0.25%) |
Sep 17, 2012 | 47.36 | 47.50 | 47.15 | 47.35 | 402,809 | +0.09(+0.19%) |
Sep 14, 2012 | 47.23 | 47.75 | 46.96 | 47.26 | 365,523 | +0.11(+0.23%) |
Sep 13, 2012 | 46.75 | 47.22 | 46.65 | 47.15 | 158,371 | +0.62(+1.33%) |
Sep 12, 2012 | 46.59 | 46.63 | 46.40 | 46.53 | 114,097 | -0.32(-0.68%) |
Sep 11, 2012 | 46.73 | 46.90 | 46.60 | 46.85 | 132,446 | +0.55(+1.19%) |
Sep 10, 2012 | 46.50 | 46.59 | 46.19 | 46.30 | 366,930 | -0.85(-1.80%) |
Sep 07, 2012 | 46.87 | 47.17 | 46.78 | 47.15 | 457,906 | +0.57(+1.22%) |
Sep 06, 2012 | 46.12 | 46.79 | 46.12 | 46.58 | 318,198 | +1.09(+2.40%) |
Sep 05, 2012 | 45.72 | 45.90 | 45.46 | 45.49 | 475,453 | +0.00(+0.00%) |
Sep 04, 2012 | 45.21 | 45.54 | 45.13 | 45.49 | 351,104 | -0.01(-0.02%) |
Aug 31, 2012 | 45.95 | 46.05 | 45.32 | 45.50 | 940,648 | +0.50(+1.11%) |
Aug 30, 2012 | 45.41 | 45.59 | 44.87 | 45.00 | 1,047,193 | -0.30(-0.66%) |
Aug 29, 2012 | 45.32 | 45.45 | 45.18 | 45.30 | 529,782 | -0.56(-1.22%) |
Aug 27, 2012 | 45.77 | 45.92 | 45.76 | 45.86 | 1,563,098 | +0.15(+0.33%) |
Aug 24, 2012 | 45.15 | 45.84 | 45.06 | 45.71 | 894,432 | +0.60(+1.33%) |
Aug 23, 2012 | 45.01 | 45.30 | 44.86 | 45.11 | 450,858 | -0.18(-0.40%) |
Aug 22, 2012 | 44.96 | 45.29 | 44.76 | 45.29 | 962,109 | +0.29(+0.64%) |
Aug 21, 2012 | 44.98 | 45.45 | 44.96 | 45.00 | 324,760 | +0.20(+0.45%) |
Aug 20, 2012 | 44.82 | 45.02 | 44.71 | 44.80 | 153,984 | -0.40(-0.88%) |
Aug 17, 2012 | 45.02 | 45.20 | 44.77 | 45.20 | 155,488 | +0.00(+0.00%) |
Aug 16, 2012 | 45.13 | 45.45 | 45.08 | 45.20 | 105,857 | +0.17(+0.38%) |
Aug 15, 2012 | 45.13 | 45.29 | 44.95 | 45.03 | 92,408 | -0.09(-0.20%) |
Aug 14, 2012 | 45.00 | 45.32 | 45.00 | 45.12 | 108,550 | +0.13(+0.29%) |
Aug 13, 2012 | 44.82 | 45.13 | 44.82 | 44.99 | 269,687 | +0.27(+0.60%) |
Aug 11, 2012 | 44.55 | 44.85 | 44.52 | 44.72 | 182,295 | +0.00(+0.00%) |
Aug 10, 2012 | 44.55 | 44.85 | 44.52 | 44.72 | 182,295 | +0.05(+0.11%) |
Aug 09, 2012 | 44.43 | 44.81 | 44.40 | 44.67 | 520,990 | +0.02(+0.04%) |
Aug 08, 2012 | 44.70 | 44.74 | 44.52 | 44.65 | 226,190 | -0.15(-0.33%) |
Aug 07, 2012 | 44.71 | 45.05 | 44.71 | 44.80 | 205,596 | +0.20(+0.45%) |
Aug 06, 2012 | 44.27 | 44.77 | 44.23 | 44.60 | 103,039 | -0.40(-0.89%) |
Aug 03, 2012 | 44.64 | 45.10 | 44.57 | 45.00 | 135,511 | +0.78(+1.76%) |
Aug 02, 2012 | 44.19 | 44.35 | 43.80 | 44.22 | 139,210 | +0.08(+0.18%) |
Aug 01, 2012 | 44.34 | 44.50 | 44.07 | 44.14 | 234,115 | -0.22(-0.50%) |
Jul 31, 2012 | 44.13 | 44.61 | 44.04 | 44.36 | 140,372 | +1.00(+2.31%) |
Jul 30, 2012 | 43.21 | 43.40 | 43.13 | 43.36 | 98,009 | +0.15(+0.35%) |
Jul 27, 2012 | 42.99 | 43.70 | 42.94 | 43.21 | 184,374 | +0.32(+0.75%) |
Jul 26, 2012 | 42.94 | 43.03 | 42.65 | 42.89 | 85,589 | +0.27(+0.63%) |
Jul 25, 2012 | 42.56 | 42.70 | 42.12 | 42.62 | 134,000 | +0.65(+1.55%) |
Jul 24, 2012 | 42.24 | 42.30 | 41.55 | 41.97 | 649,661 | -0.61(-1.43%) |
Jul 23, 2012 | 42.17 | 42.59 | 42.05 | 42.58 | 200,680 | -0.66(-1.52%) |
Jul 20, 2012 | 43.28 | 43.46 | 43.11 | 43.24 | 219,832 | -0.76(-1.74%) |
Jul 19, 2012 | 43.81 | 44.04 | 43.78 | 44.00 | 93,114 | +0.37(+0.85%) |
Jul 18, 2012 | 43.26 | 43.73 | 43.26 | 43.63 | 117,778 | +0.19(+0.44%) |
Jul 17, 2012 | 43.10 | 43.55 | 42.81 | 43.44 | 150,268 | +0.19(+0.44%) |
Jul 16, 2012 | 42.92 | 43.25 | 42.87 | 43.25 | 139,763 | +0.56(+1.31%) |
Jul 14, 2012 | 42.38 | 42.79 | 42.38 | 42.69 | 148,060 | +0.00(+0.00%) |
Jul 13, 2012 | 42.38 | 42.79 | 42.38 | 42.69 | 148,060 | +0.15(+0.35%) |
Jul 12, 2012 | 42.20 | 42.62 | 42.07 | 42.54 | 748,384 | -0.24(-0.56%) |
Jul 11, 2012 | 42.77 | 42.86 | 42.45 | 42.78 | 172,115 | +0.30(+0.71%) |
Jul 10, 2012 | 42.79 | 42.80 | 42.45 | 42.48 | 251,634 | -0.37(-0.86%) |
Jul 09, 2012 | 42.90 | 43.01 | 42.63 | 42.85 | 314,554 | +0.33(+0.78%) |
Jul 06, 2012 | 42.81 | 42.81 | 42.40 | 42.52 | 217,544 | -0.31(-0.73%) |
Jul 05, 2012 | 42.98 | 43.52 | 42.75 | 42.83 | 91,514 | -0.61(-1.40%) |
Jul 03, 2012 | 43.32 | 43.58 | 43.16 | 43.44 | 1,163,419 | +0.13(+0.30%) |
Jul 02, 2012 | 43.22 | 43.31 | 42.97 | 43.31 | 430,786 | +0.11(+0.25%) |
Jun 30, 2012 | 43.16 | 43.25 | 43.00 | 43.20 | 303,948 | -0.02(-0.05%) |
Jun 29, 2012 | 43.16 | 43.25 | 43.00 | 43.22 | 320,221 | +0.95(+2.25%) |
Jun 28, 2012 | 42.07 | 42.27 | 41.86 | 42.27 | 164,406 | -0.10(-0.24%) |
Jun 27, 2012 | 42.31 | 42.45 | 42.03 | 42.37 | 242,933 | -0.03(-0.07%) |
Jun 26, 2012 | 42.01 | 42.45 | 41.99 | 42.40 | 151,791 | +0.80(+1.92%) |
Jun 25, 2012 | 41.70 | 41.70 | 41.38 | 41.60 | 136,133 | -0.77(-1.82%) |
Jun 22, 2012 | 42.33 | 42.46 | 42.05 | 42.37 | 120,239 | +0.36(+0.86%) |
Jun 21, 2012 | 42.56 | 42.61 | 42.00 | 42.01 | 212,529 | -0.50(-1.18%) |
Jun 20, 2012 | 42.32 | 42.75 | 42.17 | 42.51 | 175,637 | -0.09(-0.21%) |
Jun 19, 2012 | 41.85 | 42.80 | 41.15 | 42.60 | 517,075 | +1.75(+4.28%) |
Jun 18, 2012 | 41.00 | 41.14 | 40.80 | 40.85 | 342,245 | -0.35(-0.85%) |
Jun 15, 2012 | 41.21 | 41.25 | 41.00 | 41.20 | 321,616 | +0.03(+0.06%) |
Jun 14, 2012 | 41.22 | 41.35 | 41.09 | 41.17 | 884,879 | -0.01(-0.01%) |
Jun 13, 2012 | 41.08 | 41.45 | 40.96 | 41.18 | 360,865 | +0.24(+0.59%) |
Jun 12, 2012 | 40.41 | 41.00 | 40.15 | 40.94 | 250,502 | +1.00(+2.50%) |
Jun 11, 2012 | 40.45 | 40.48 | 39.90 | 39.94 | 166,732 | -0.18(-0.45%) |
Jun 08, 2012 | 39.76 | 40.13 | 39.65 | 40.12 | 107,477 | -0.12(-0.30%) |
Jun 07, 2012 | 40.38 | 40.46 | 40.05 | 40.24 | 222,349 | +0.04(+0.10%) |
Jun 06, 2012 | 39.35 | 40.20 | 39.35 | 40.20 | 221,264 | +1.20(+3.08%) |
Jun 05, 2012 | 38.97 | 39.02 | 38.63 | 39.00 | 196,024 | +0.14(+0.36%) |
Jun 04, 2012 | 39.02 | 39.19 | 38.66 | 38.86 | 755,482 | -0.08(-0.21%) |
Jun 02, 2012 | 39.12 | 39.31 | 38.65 | 38.94 | 271,216 | +0.00(+0.00%) |
Jun 01, 2012 | 39.12 | 39.31 | 38.65 | 38.94 | 271,216 | -0.23(-0.59%) |
May 31, 2012 | 39.29 | 39.38 | 38.90 | 39.17 | 295,219 | +0.00(+0.00%) |
May 30, 2012 | 39.53 | 39.53 | 39.15 | 39.17 | 745,097 | -0.68(-1.71%) |
May 29, 2012 | 39.89 | 39.98 | 39.55 | 39.85 | 474,244 | +0.04(+0.10%) |
May 25, 2012 | 39.70 | 39.90 | 39.65 | 39.81 | 278,445 | +0.10(+0.25%) |
May 24, 2012 | 40.03 | 40.05 | 39.50 | 39.71 | 295,272 | -0.44(-1.10%) |
May 23, 2012 | 40.34 | 40.36 | 39.60 | 40.15 | 300,011 | -0.71(-1.74%) |
May 22, 2012 | 40.92 | 41.16 | 40.64 | 40.86 | 312,651 | +0.08(+0.20%) |
May 21, 2012 | 40.56 | 40.82 | 40.44 | 40.78 | 218,930 | +0.46(+1.14%) |
May 18, 2012 | 40.53 | 40.53 | 40.05 | 40.32 | 560,958 | -0.36(-0.88%) |
May 17, 2012 | 40.75 | 40.91 | 40.60 | 40.68 | 265,542 | -0.08(-0.20%) |
May 16, 2012 | 41.26 | 41.28 | 40.75 | 40.76 | 142,128 | -0.34(-0.83%) |
May 15, 2012 | 41.08 | 41.31 | 40.93 | 41.10 | 151,645 | -0.32(-0.77%) |
May 14, 2012 | 41.85 | 41.88 | 41.26 | 41.42 | 168,818 | -0.64(-1.52%) |
May 11, 2012 | 41.95 | 42.34 | 41.89 | 42.06 | 649,202 | -0.10(-0.24%) |
May 10, 2012 | 42.28 | 42.38 | 42.03 | 42.16 | 608,787 | -0.31(-0.73%) |
May 09, 2012 | 42.29 | 42.54 | 42.08 | 42.47 | 564,186 | -0.27(-0.63%) |
May 08, 2012 | 42.63 | 42.78 | 42.40 | 42.74 | 866,630 | -1.06(-2.42%) |
May 07, 2012 | 43.25 | 43.85 | 42.96 | 43.80 | 971,791 | -1.15(-2.56%) |
May 04, 2012 | 45.30 | 45.43 | 44.88 | 44.95 | 134,955 | -0.35(-0.77%) |
May 03, 2012 | 45.44 | 45.59 | 45.14 | 45.30 | 204,249 | -0.12(-0.26%) |
May 02, 2012 | 45.59 | 45.77 | 45.16 | 45.42 | 404,559 | -0.58(-1.26%) |