Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.65 | 53.71 | 53.04 | 53.58 | 1,459,158 | +0.30(+0.56%) |
Apr 29, 2013 | 53.05 | 53.61 | 52.89 | 53.28 | 1,164,903 | +0.22(+0.41%) |
Apr 26, 2013 | 54.06 | 54.14 | 52.98 | 53.07 | 1,822,626 | -1.08(-1.99%) |
Apr 25, 2013 | 51.95 | 54.57 | 51.85 | 54.14 | 4,199,106 | +3.47(+6.84%) |
Apr 24, 2013 | 51.21 | 51.61 | 50.48 | 50.68 | 2,735,477 | -0.43(-0.84%) |
Apr 23, 2013 | 50.57 | 51.15 | 50.41 | 51.11 | 1,612,020 | +0.77(+1.53%) |
Apr 22, 2013 | 50.54 | 50.57 | 49.86 | 50.34 | 1,196,169 | -0.31(-0.62%) |
Apr 19, 2013 | 50.24 | 50.89 | 50.11 | 50.65 | 1,430,433 | +0.75(+1.50%) |
Apr 18, 2013 | 49.34 | 50.05 | 48.96 | 49.90 | 1,631,787 | +0.55(+1.11%) |
Apr 17, 2013 | 48.80 | 49.42 | 48.78 | 49.35 | 1,984,139 | +0.08(+0.17%) |
Apr 16, 2013 | 49.68 | 49.98 | 48.99 | 49.27 | 2,468,708 | -0.28(-0.57%) |
Apr 15, 2013 | 50.85 | 51.00 | 49.44 | 49.55 | 2,118,657 | -1.83(-3.55%) |
Apr 12, 2013 | 50.08 | 51.39 | 49.61 | 51.38 | 3,869,129 | +1.20(+2.40%) |
Apr 11, 2013 | 50.38 | 50.68 | 49.93 | 50.17 | 1,941,065 | -0.21(-0.41%) |
Apr 10, 2013 | 50.87 | 51.12 | 50.31 | 50.38 | 2,963,960 | -0.41(-0.80%) |
Apr 09, 2013 | 51.64 | 51.69 | 50.74 | 50.79 | 2,438,757 | -0.77(-1.50%) |
Apr 08, 2013 | 51.59 | 51.88 | 51.39 | 51.56 | 1,787,642 | +0.06(+0.12%) |
Apr 05, 2013 | 51.83 | 52.15 | 51.41 | 51.50 | 1,733,268 | -0.81(-1.55%) |
Apr 04, 2013 | 52.31 | 52.78 | 51.96 | 52.31 | 1,331,715 | -0.04(-0.08%) |
Apr 03, 2013 | 53.80 | 53.83 | 52.18 | 52.35 | 2,489,858 | -1.48(-2.74%) |
Apr 02, 2013 | 54.60 | 54.75 | 53.65 | 53.83 | 1,249,936 | -0.71(-1.31%) |
Apr 01, 2013 | 54.89 | 54.94 | 54.35 | 54.54 | 623,493 | -0.24(-0.43%) |
Mar 28, 2013 | 54.74 | 54.94 | 54.54 | 54.78 | 1,300,162 | +0.13(+0.23%) |
Mar 27, 2013 | 54.22 | 54.66 | 54.02 | 54.66 | 1,155,520 | +0.31(+0.57%) |
Mar 26, 2013 | 54.45 | 54.57 | 54.20 | 54.34 | 1,275,531 | -0.03(-0.05%) |
Mar 25, 2013 | 55.01 | 55.32 | 54.29 | 54.37 | 1,061,493 | -0.30(-0.56%) |
Mar 22, 2013 | 54.83 | 54.94 | 54.44 | 54.68 | 1,197,414 | +0.03(+0.05%) |
Mar 21, 2013 | 55.63 | 55.63 | 54.60 | 54.65 | 1,513,959 | -1.12(-2.01%) |
Mar 20, 2013 | 56.01 | 56.04 | 55.52 | 55.77 | 698,896 | -0.09(-0.16%) |
Mar 19, 2013 | 55.95 | 56.06 | 55.41 | 55.86 | 740,228 | -0.07(-0.13%) |
Mar 18, 2013 | 56.24 | 56.24 | 55.69 | 55.93 | 648,790 | -0.64(-1.13%) |
Mar 15, 2013 | 56.32 | 56.61 | 56.03 | 56.57 | 2,687,704 | +0.15(+0.26%) |
Mar 14, 2013 | 56.04 | 56.74 | 55.79 | 56.42 | 1,016,420 | +0.35(+0.62%) |
Mar 13, 2013 | 56.02 | 56.27 | 55.70 | 56.07 | 1,441,721 | +0.21(+0.37%) |
Mar 12, 2013 | 55.61 | 56.01 | 55.33 | 55.86 | 910,640 | +0.27(+0.49%) |
Mar 11, 2013 | 55.69 | 55.92 | 55.32 | 55.59 | 893,224 | -0.36(-0.64%) |
Mar 08, 2013 | 55.96 | 56.05 | 55.65 | 55.95 | 1,136,381 | +0.24(+0.44%) |
Mar 07, 2013 | 56.15 | 56.16 | 55.63 | 55.70 | 785,579 | -0.24(-0.42%) |
Mar 06, 2013 | 55.40 | 56.06 | 55.09 | 55.94 | 1,383,082 | +0.59(+1.06%) |
Mar 05, 2013 | 54.77 | 55.63 | 54.67 | 55.35 | 1,290,895 | +0.79(+1.46%) |
Mar 04, 2013 | 54.05 | 54.56 | 53.88 | 54.56 | 1,178,400 | +0.28(+0.52%) |
Mar 01, 2013 | 54.43 | 54.50 | 53.79 | 54.28 | 1,957,814 | -0.71(-1.30%) |
Feb 28, 2013 | 54.79 | 55.16 | 54.72 | 54.99 | 1,397,003 | +0.16(+0.30%) |
Feb 27, 2013 | 53.79 | 54.86 | 53.79 | 54.83 | 1,687,390 | +0.82(+1.53%) |
Feb 26, 2013 | 54.14 | 54.16 | 53.49 | 54.00 | 1,571,953 | +0.10(+0.19%) |
Feb 25, 2013 | 54.31 | 54.96 | 53.87 | 53.90 | 1,426,477 | -0.56(-1.02%) |
Feb 22, 2013 | 54.50 | 54.72 | 54.14 | 54.45 | 1,206,498 | -0.04(-0.07%) |
Feb 21, 2013 | 54.94 | 55.06 | 54.22 | 54.49 | 1,465,494 | -0.47(-0.86%) |
Feb 20, 2013 | 55.47 | 55.48 | 54.81 | 54.97 | 1,662,735 | -0.55(-0.99%) |
Feb 19, 2013 | 55.65 | 55.72 | 55.42 | 55.52 | 1,178,236 | -0.07(-0.12%) |
Feb 15, 2013 | 55.01 | 55.99 | 54.98 | 55.58 | 2,420,635 | +0.68(+1.24%) |
Feb 14, 2013 | 54.43 | 54.94 | 54.28 | 54.90 | 2,095,527 | +0.43(+0.79%) |
Feb 13, 2013 | 54.54 | 54.83 | 54.28 | 54.47 | 1,620,903 | +0.04(+0.07%) |
Feb 12, 2013 | 54.34 | 54.67 | 54.01 | 54.43 | 2,030,624 | +0.01(+0.03%) |
Feb 11, 2013 | 54.68 | 55.59 | 54.23 | 54.42 | 3,201,906 | -0.29(-0.53%) |
Feb 08, 2013 | 53.33 | 54.72 | 53.23 | 54.71 | 3,265,162 | +1.39(+2.61%) |
Feb 07, 2013 | 55.03 | 55.80 | 52.68 | 53.32 | 8,097,160 | -5.37(-9.15%) |
Feb 06, 2013 | 58.73 | 59.00 | 58.48 | 58.68 | 2,157,479 | -0.01(-0.03%) |
Feb 04, 2013 | 58.65 | 58.73 | 58.33 | 58.70 | 932,791 | -0.34(-0.58%) |
Feb 01, 2013 | 59.11 | 59.13 | 58.47 | 59.04 | 901,384 | +0.15(+0.25%) |
Jan 31, 2013 | 57.89 | 58.93 | 57.89 | 58.89 | 1,944,139 | +0.81(+1.40%) |
Jan 30, 2013 | 58.42 | 58.42 | 58.03 | 58.08 | 894,864 | -0.29(-0.49%) |
Jan 29, 2013 | 58.13 | 58.46 | 57.37 | 58.37 | 830,042 | -0.11(-0.19%) |
Jan 28, 2013 | 58.03 | 58.51 | 57.66 | 58.48 | 1,004,313 | +0.53(+0.92%) |
Jan 25, 2013 | 58.21 | 58.32 | 57.76 | 57.94 | 1,160,185 | -0.10(-0.18%) |
Jan 24, 2013 | 57.66 | 58.20 | 57.05 | 58.05 | 1,680,842 | +0.51(+0.89%) |
Jan 23, 2013 | 57.55 | 58.01 | 57.40 | 57.54 | 1,095,715 | -0.14(-0.24%) |
Jan 22, 2013 | 56.81 | 57.94 | 56.81 | 57.68 | 1,554,644 | +0.75(+1.32%) |
Jan 18, 2013 | 56.89 | 56.97 | 56.55 | 56.92 | 752,259 | -0.13(-0.23%) |
Jan 17, 2013 | 56.55 | 57.27 | 56.37 | 57.06 | 1,003,032 | +0.54(+0.95%) |
Jan 16, 2013 | 55.84 | 56.55 | 55.68 | 56.52 | 958,281 | +0.50(+0.88%) |
Jan 15, 2013 | 55.45 | 56.07 | 55.45 | 56.02 | 1,098,148 | +0.34(+0.61%) |
Jan 14, 2013 | 55.14 | 55.79 | 55.03 | 55.68 | 964,108 | +0.43(+0.78%) |
Jan 11, 2013 | 55.02 | 55.45 | 54.47 | 55.25 | 1,163,873 | +0.09(+0.16%) |
Jan 10, 2013 | 55.16 | 55.30 | 54.78 | 55.16 | 598,987 | +0.16(+0.30%) |
Jan 09, 2013 | 54.80 | 55.28 | 54.40 | 55.00 | 940,270 | +0.36(+0.66%) |
Jan 08, 2013 | 54.96 | 55.04 | 54.18 | 54.64 | 758,568 | -0.24(-0.43%) |
Jan 07, 2013 | 55.17 | 55.21 | 54.45 | 54.88 | 791,819 | -0.18(-0.32%) |
Jan 04, 2013 | 54.71 | 55.21 | 54.50 | 55.05 | 1,112,826 | +0.52(+0.95%) |
Jan 03, 2013 | 54.56 | 54.84 | 54.35 | 54.54 | 798,572 | -0.10(-0.19%) |
Jan 02, 2013 | 54.46 | 54.69 | 54.13 | 54.64 | 897,476 | +0.90(+1.68%) |
Dec 31, 2012 | 53.20 | 53.83 | 52.88 | 53.74 | 602,182 | +0.52(+0.97%) |
Dec 28, 2012 | 53.58 | 53.95 | 53.14 | 53.22 | 511,839 | -0.52(-0.96%) |
Dec 27, 2012 | 53.55 | 53.96 | 53.27 | 53.74 | 514,643 | +0.19(+0.36%) |
Dec 26, 2012 | 54.28 | 54.35 | 53.35 | 53.55 | 462,419 | -0.62(-1.15%) |
Dec 24, 2012 | 54.11 | 54.20 | 53.81 | 54.17 | 236,012 | -0.04(-0.07%) |
Dec 21, 2012 | 54.39 | 54.54 | 53.83 | 54.20 | 1,186,502 | -0.37(-0.68%) |
Dec 20, 2012 | 54.28 | 54.70 | 54.27 | 54.57 | 793,690 | +0.21(+0.38%) |
Dec 19, 2012 | 53.97 | 54.71 | 53.82 | 54.37 | 1,844,069 | +0.50(+0.92%) |
Dec 18, 2012 | 53.52 | 53.89 | 53.32 | 53.87 | 931,159 | +0.44(+0.83%) |
Dec 17, 2012 | 53.34 | 53.66 | 53.26 | 53.43 | 940,355 | +0.10(+0.18%) |
Dec 14, 2012 | 53.33 | 53.54 | 53.06 | 53.33 | 862,975 | -0.33(-0.62%) |
Dec 13, 2012 | 53.55 | 53.97 | 53.41 | 53.66 | 888,425 | +0.21(+0.39%) |
Dec 12, 2012 | 54.16 | 54.25 | 53.32 | 53.46 | 1,106,370 | -0.25(-0.47%) |
Dec 11, 2012 | 53.60 | 54.01 | 53.41 | 53.71 | 1,018,351 | +0.01(+0.01%) |
Dec 10, 2012 | 53.83 | 53.93 | 53.55 | 53.70 | 894,412 | -0.18(-0.34%) |
Dec 07, 2012 | 53.23 | 54.00 | 53.08 | 53.89 | 1,615,155 | +0.86(+1.62%) |
Dec 06, 2012 | 53.09 | 53.23 | 52.75 | 53.03 | 906,872 | +0.24(+0.46%) |
Dec 05, 2012 | 52.90 | 53.59 | 52.67 | 52.78 | 1,763,828 | -0.10(-0.18%) |
Dec 04, 2012 | 53.39 | 53.46 | 52.78 | 52.88 | 1,079,879 | -1.20(-2.23%) |
Nov 30, 2012 | 53.80 | 54.11 | 53.73 | 54.09 | 1,320,228 | +0.41(+0.77%) |
Nov 29, 2012 | 53.56 | 53.80 | 53.35 | 53.67 | 733,609 | +0.11(+0.21%) |
Nov 28, 2012 | 53.26 | 53.56 | 52.98 | 53.56 | 920,857 | +0.01(+0.03%) |
Nov 27, 2012 | 53.97 | 54.24 | 53.53 | 53.55 | 1,650,972 | -0.56(-1.04%) |
Nov 26, 2012 | 53.65 | 54.15 | 53.65 | 54.11 | 1,446,021 | +0.10(+0.19%) |
Nov 23, 2012 | 53.60 | 54.01 | 53.56 | 54.00 | 359,278 | +0.68(+1.28%) |
Nov 21, 2012 | 53.33 | 53.48 | 53.13 | 53.32 | 702,915 | -0.13(-0.24%) |
Nov 20, 2012 | 53.12 | 53.64 | 52.75 | 53.45 | 1,369,364 | +0.40(+0.75%) |
Nov 19, 2012 | 52.72 | 53.21 | 52.47 | 53.05 | 1,426,440 | +1.06(+2.03%) |
Nov 16, 2012 | 51.86 | 52.49 | 51.65 | 51.99 | 1,538,602 | -0.05(-0.10%) |
Nov 15, 2012 | 52.24 | 52.51 | 51.73 | 52.04 | 1,120,139 | -0.25(-0.48%) |
Nov 14, 2012 | 52.97 | 53.45 | 52.05 | 52.30 | 1,861,884 | -0.69(-1.31%) |
Nov 13, 2012 | 52.31 | 53.09 | 52.31 | 52.99 | 1,067,093 | +0.33(+0.63%) |
Nov 12, 2012 | 52.69 | 52.82 | 52.44 | 52.66 | 816,252 | +0.01(+0.01%) |
Nov 09, 2012 | 52.33 | 53.26 | 52.15 | 52.65 | 1,074,056 | +0.01(+0.01%) |
Nov 08, 2012 | 53.24 | 53.42 | 52.62 | 52.64 | 1,241,730 | -0.73(-1.37%) |
Nov 07, 2012 | 53.50 | 53.50 | 52.87 | 53.37 | 1,456,618 | -0.46(-0.86%) |
Nov 06, 2012 | 53.62 | 54.12 | 53.22 | 53.84 | 1,368,849 | +0.51(+0.95%) |
Nov 05, 2012 | 52.80 | 53.42 | 52.70 | 53.33 | 1,158,797 | +0.32(+0.60%) |
Nov 02, 2012 | 53.01 | 53.14 | 52.71 | 53.01 | 1,579,117 | +0.29(+0.56%) |
Nov 01, 2012 | 52.28 | 53.02 | 52.04 | 52.72 | 1,505,455 | +0.41(+0.77%) |
Oct 31, 2012 | 51.96 | 52.46 | 51.88 | 52.31 | 1,690,268 | +0.70(+1.36%) |
Oct 26, 2012 | 52.01 | 51.61 | 51.61 | 51.61 | 1,713,061 | -0.07(-0.14%) |
Oct 25, 2012 | 50.45 | 52.44 | 50.45 | 51.68 | 2,781,483 | +1.40(+2.78%) |
Oct 24, 2012 | 51.18 | 51.48 | 50.29 | 50.29 | 1,288,145 | -0.62(-1.22%) |
Oct 23, 2012 | 51.13 | 51.13 | 50.42 | 50.90 | 1,046,534 | -0.70(-1.36%) |
Oct 19, 2012 | 51.67 | 52.02 | 51.46 | 51.60 | 1,560,786 | -0.35(-0.67%) |
Oct 18, 2012 | 51.60 | 52.00 | 51.60 | 51.95 | 1,470,567 | +0.27(+0.53%) |
Oct 17, 2012 | 51.91 | 52.29 | 51.35 | 51.68 | 1,577,419 | -0.07(-0.13%) |
Oct 16, 2012 | 51.18 | 51.85 | 50.96 | 51.74 | 2,002,795 | +0.80(+1.56%) |
Oct 15, 2012 | 50.61 | 51.07 | 50.47 | 50.95 | 1,197,434 | +0.46(+0.90%) |
Oct 12, 2012 | 50.43 | 50.73 | 50.13 | 50.49 | 1,446,670 | +0.03(+0.06%) |
Oct 11, 2012 | 50.39 | 50.62 | 50.01 | 50.46 | 1,001,668 | +0.55(+1.09%) |
Oct 10, 2012 | 50.45 | 50.45 | 49.85 | 49.92 | 1,196,956 | -0.55(-1.08%) |
Oct 09, 2012 | 50.80 | 50.90 | 50.36 | 50.46 | 699,338 | -0.30(-0.59%) |
Oct 08, 2012 | 50.45 | 50.82 | 50.36 | 50.76 | 867,462 | +0.36(+0.72%) |
Oct 05, 2012 | 50.72 | 51.13 | 50.18 | 50.40 | 1,512,944 | -0.17(-0.33%) |
Oct 04, 2012 | 50.09 | 50.71 | 49.82 | 50.57 | 1,032,355 | +0.59(+1.18%) |
Oct 03, 2012 | 49.97 | 50.21 | 49.63 | 49.98 | 988,736 | +0.02(+0.04%) |
Oct 02, 2012 | 50.00 | 50.20 | 49.67 | 49.96 | 1,564,647 | +0.07(+0.15%) |
Oct 01, 2012 | 49.61 | 50.08 | 49.55 | 49.89 | 1,482,729 | +0.51(+1.03%) |
Sep 28, 2012 | 49.32 | 49.68 | 49.01 | 49.38 | 1,302,594 | -0.18(-0.37%) |
Sep 27, 2012 | 48.47 | 49.86 | 48.44 | 49.56 | 1,906,067 | +1.12(+2.31%) |
Sep 26, 2012 | 48.65 | 48.75 | 47.80 | 48.44 | 1,283,284 | -0.21(-0.44%) |
Sep 25, 2012 | 48.28 | 48.91 | 48.20 | 48.66 | 1,599,621 | +0.48(+0.99%) |
Sep 24, 2012 | 48.00 | 48.39 | 47.69 | 48.18 | 1,260,542 | +0.30(+0.63%) |
Sep 21, 2012 | 48.61 | 48.74 | 47.84 | 47.88 | 1,727,772 | -0.52(-1.07%) |
Sep 20, 2012 | 48.61 | 48.73 | 48.20 | 48.39 | 1,395,887 | -0.38(-0.79%) |
Sep 19, 2012 | 49.64 | 49.87 | 48.67 | 48.78 | 1,435,161 | -0.70(-1.41%) |
Sep 18, 2012 | 49.14 | 49.54 | 48.44 | 49.48 | 1,436,622 | +0.17(+0.34%) |
Sep 17, 2012 | 49.16 | 49.61 | 48.98 | 49.31 | 1,127,937 | +0.04(+0.09%) |
Sep 14, 2012 | 49.22 | 49.64 | 49.05 | 49.26 | 1,031,034 | +0.27(+0.54%) |
Sep 13, 2012 | 48.36 | 49.27 | 48.13 | 49.00 | 1,038,495 | +0.46(+0.96%) |
Sep 12, 2012 | 48.49 | 48.92 | 48.35 | 48.53 | 1,315,604 | +0.29(+0.60%) |
Sep 11, 2012 | 47.89 | 48.31 | 47.80 | 48.25 | 913,978 | +0.35(+0.74%) |
Sep 10, 2012 | 47.86 | 48.30 | 47.81 | 47.89 | 666,884 | -0.04(-0.08%) |
Sep 07, 2012 | 47.47 | 48.05 | 47.13 | 47.93 | 1,115,748 | +0.74(+1.56%) |
Sep 06, 2012 | 47.31 | 47.81 | 47.13 | 47.19 | 1,003,792 | +0.15(+0.33%) |
Sep 05, 2012 | 47.11 | 47.44 | 46.74 | 47.04 | 1,253,061 | +0.15(+0.33%) |
Sep 04, 2012 | 47.21 | 47.30 | 46.53 | 46.88 | 780,233 | +0.01(+0.02%) |
Aug 31, 2012 | 46.93 | 47.20 | 46.74 | 46.88 | 573,790 | +0.15(+0.33%) |
Aug 30, 2012 | 47.26 | 47.26 | 46.66 | 46.72 | 748,439 | -0.68(-1.44%) |
Aug 29, 2012 | 47.22 | 47.66 | 47.02 | 47.41 | 986,726 | +0.11(+0.23%) |
Aug 27, 2012 | 47.46 | 47.60 | 47.08 | 47.30 | 739,147 | -0.15(-0.31%) |
Aug 24, 2012 | 47.44 | 47.60 | 47.10 | 47.44 | 881,726 | -0.19(-0.40%) |
Aug 23, 2012 | 47.97 | 48.27 | 47.61 | 47.63 | 1,030,748 | -0.57(-1.19%) |
Aug 22, 2012 | 48.24 | 48.25 | 47.95 | 48.21 | 1,023,288 | -0.10(-0.21%) |
Aug 21, 2012 | 47.87 | 48.52 | 47.83 | 48.31 | 1,215,479 | +0.40(+0.83%) |
Aug 20, 2012 | 47.72 | 48.10 | 47.30 | 47.91 | 1,093,951 | +0.32(+0.68%) |
Aug 17, 2012 | 47.80 | 47.91 | 47.42 | 47.59 | 894,971 | -0.18(-0.37%) |
Aug 16, 2012 | 47.20 | 47.89 | 46.94 | 47.77 | 2,372,301 | +0.48(+1.01%) |
Aug 15, 2012 | 47.24 | 47.44 | 47.03 | 47.29 | 1,071,631 | -0.10(-0.20%) |
Aug 14, 2012 | 47.83 | 47.85 | 47.27 | 47.39 | 1,169,155 | -0.16(-0.34%) |
Aug 13, 2012 | 47.35 | 47.84 | 47.35 | 47.55 | 909,521 | -0.10(-0.22%) |
Aug 10, 2012 | 47.52 | 47.81 | 47.46 | 47.65 | 1,132,201 | +0.03(+0.06%) |
Aug 09, 2012 | 47.72 | 47.82 | 47.45 | 47.62 | 2,256,136 | +0.13(+0.28%) |
Aug 08, 2012 | 47.25 | 47.88 | 47.25 | 47.49 | 2,549,925 | -0.09(-0.18%) |
Aug 07, 2012 | 48.29 | 48.51 | 47.57 | 47.58 | 1,843,298 | -0.37(-0.76%) |
Aug 06, 2012 | 48.05 | 48.28 | 47.80 | 47.94 | 1,463,426 | -0.03(-0.06%) |
Aug 03, 2012 | 48.34 | 48.74 | 47.87 | 47.97 | 2,039,325 | +0.29(+0.62%) |
Aug 02, 2012 | 48.01 | 48.32 | 47.24 | 47.68 | 2,384,105 | -0.89(-1.84%) |
Aug 01, 2012 | 48.62 | 51.49 | 48.30 | 48.57 | 11,995,733 | +0.34(+0.70%) |
Jul 31, 2012 | 48.53 | 48.74 | 47.94 | 48.24 | 2,188,593 | -0.48(-0.99%) |
Jul 30, 2012 | 48.13 | 48.79 | 48.10 | 48.72 | 1,608,510 | +0.78(+1.62%) |
Jul 27, 2012 | 47.57 | 48.14 | 47.57 | 47.94 | 1,821,371 | +0.41(+0.86%) |
Jul 26, 2012 | 45.32 | 47.74 | 45.31 | 47.53 | 2,826,845 | +2.23(+4.92%) |
Jul 25, 2012 | 45.64 | 45.93 | 45.22 | 45.30 | 1,433,873 | -0.15(-0.34%) |
Jul 24, 2012 | 46.01 | 46.01 | 45.22 | 45.46 | 1,317,569 | -0.63(-1.37%) |
Jul 23, 2012 | 45.58 | 46.19 | 45.35 | 46.09 | 1,163,956 | -0.18(-0.40%) |
Jul 20, 2012 | 46.25 | 46.40 | 45.75 | 46.27 | 1,023,991 | -0.26(-0.57%) |
Jul 19, 2012 | 46.73 | 46.93 | 46.18 | 46.53 | 963,512 | -0.07(-0.16%) |
Jul 18, 2012 | 45.32 | 46.73 | 45.19 | 46.61 | 1,314,522 | +1.31(+2.88%) |
Jul 17, 2012 | 45.68 | 45.72 | 44.87 | 45.30 | 1,026,635 | -0.12(-0.26%) |
Jul 16, 2012 | 45.85 | 46.01 | 45.38 | 45.42 | 778,117 | -0.62(-1.34%) |
Jul 13, 2012 | 45.46 | 46.07 | 45.37 | 46.04 | 908,643 | +0.74(+1.64%) |
Jul 12, 2012 | 45.21 | 45.38 | 44.72 | 45.30 | 1,144,814 | -0.32(-0.71%) |
Jul 11, 2012 | 45.21 | 45.70 | 45.12 | 45.62 | 1,177,252 | +0.62(+1.37%) |
Jul 10, 2012 | 44.75 | 45.10 | 44.63 | 45.00 | 1,051,414 | +0.40(+0.89%) |
Jul 09, 2012 | 45.69 | 45.69 | 44.55 | 44.61 | 1,270,396 | -1.09(-2.38%) |
Jul 06, 2012 | 45.89 | 46.09 | 45.35 | 45.69 | 1,172,058 | -0.69(-1.49%) |
Jul 05, 2012 | 46.89 | 47.15 | 46.17 | 46.38 | 1,582,101 | -0.78(-1.65%) |
Jul 03, 2012 | 46.05 | 47.34 | 45.96 | 47.16 | 1,020,604 | +1.21(+2.63%) |
Jul 02, 2012 | 46.01 | 46.21 | 45.65 | 45.95 | 1,238,833 | -0.07(-0.14%) |
Jun 29, 2012 | 45.20 | 46.33 | 45.20 | 46.01 | 1,666,030 | +1.07(+2.38%) |
Jun 28, 2012 | 44.12 | 44.97 | 43.85 | 44.94 | 1,277,407 | +0.59(+1.32%) |
Jun 27, 2012 | 43.87 | 44.46 | 43.53 | 44.36 | 1,049,198 | +0.72(+1.65%) |
Jun 26, 2012 | 43.18 | 43.78 | 43.08 | 43.64 | 1,146,537 | +0.49(+1.14%) |
Jun 25, 2012 | 43.33 | 43.37 | 42.88 | 43.15 | 1,473,794 | -0.36(-0.83%) |
Jun 22, 2012 | 43.78 | 43.87 | 43.32 | 43.51 | 2,661,167 | -0.18(-0.40%) |
Jun 21, 2012 | 44.80 | 44.82 | 43.58 | 43.68 | 1,631,873 | -1.03(-2.30%) |
Jun 20, 2012 | 43.38 | 45.51 | 43.29 | 44.71 | 3,818,880 | +1.42(+3.27%) |
Jun 19, 2012 | 42.90 | 43.45 | 42.90 | 43.29 | 1,406,997 | +0.55(+1.29%) |
Jun 18, 2012 | 42.36 | 42.83 | 42.34 | 42.74 | 847,145 | +0.10(+0.24%) |
Jun 15, 2012 | 42.81 | 42.83 | 42.36 | 42.64 | 1,287,870 | -0.18(-0.43%) |
Jun 14, 2012 | 42.79 | 42.93 | 42.52 | 42.82 | 1,043,765 | +0.00(+0.00%) |
Jun 13, 2012 | 43.15 | 43.21 | 42.69 | 42.82 | 705,318 | -0.32(-0.75%) |
Jun 12, 2012 | 42.90 | 43.34 | 42.71 | 43.15 | 1,231,391 | +0.36(+0.84%) |
Jun 11, 2012 | 43.75 | 43.90 | 42.78 | 42.79 | 1,295,606 | -0.71(-1.64%) |
Jun 08, 2012 | 43.78 | 43.78 | 43.29 | 43.50 | 1,033,661 | -0.50(-1.13%) |
Jun 07, 2012 | 44.46 | 44.51 | 43.87 | 44.00 | 1,103,493 | -0.01(-0.02%) |
Jun 06, 2012 | 43.12 | 44.01 | 42.94 | 44.00 | 1,313,877 | +1.23(+2.88%) |
Jun 05, 2012 | 42.33 | 42.87 | 42.16 | 42.77 | 1,533,387 | +0.36(+0.85%) |
Jun 04, 2012 | 42.68 | 42.77 | 41.88 | 42.41 | 1,086,164 | -0.29(-0.67%) |
Jun 01, 2012 | 43.12 | 43.18 | 42.54 | 42.70 | 1,440,392 | -0.94(-2.15%) |
May 31, 2012 | 44.03 | 44.03 | 43.50 | 43.64 | 1,358,567 | -0.38(-0.87%) |
May 30, 2012 | 44.85 | 44.90 | 43.90 | 44.02 | 1,895,670 | -1.33(-2.94%) |
May 29, 2012 | 45.25 | 45.70 | 44.94 | 45.35 | 2,091,920 | +0.57(+1.28%) |
May 25, 2012 | 44.36 | 44.80 | 44.24 | 44.78 | 1,065,623 | +0.42(+0.94%) |
May 24, 2012 | 44.41 | 44.58 | 44.08 | 44.36 | 1,051,604 | -0.07(-0.16%) |
May 23, 2012 | 44.97 | 45.16 | 44.03 | 44.44 | 1,881,843 | +0.45(+1.03%) |
May 22, 2012 | 44.64 | 44.69 | 43.74 | 43.98 | 1,163,919 | -0.48(-1.07%) |
May 21, 2012 | 43.81 | 44.58 | 43.76 | 44.46 | 1,025,298 | +0.62(+1.41%) |
May 18, 2012 | 44.45 | 44.78 | 43.74 | 43.84 | 1,491,380 | -0.60(-1.35%) |
May 17, 2012 | 44.75 | 45.24 | 44.42 | 44.44 | 1,221,523 | -0.32(-0.70%) |
May 16, 2012 | 44.94 | 45.48 | 44.60 | 44.76 | 1,198,278 | -0.15(-0.34%) |
May 15, 2012 | 45.51 | 45.59 | 44.67 | 44.91 | 1,891,632 | -0.75(-1.65%) |
May 14, 2012 | 45.45 | 46.02 | 45.37 | 45.67 | 1,622,607 | -0.48(-1.04%) |
May 11, 2012 | 46.41 | 46.99 | 46.13 | 46.15 | 1,893,862 | -0.91(-1.92%) |
May 10, 2012 | 47.47 | 47.62 | 46.94 | 47.05 | 1,503,732 | -0.25(-0.52%) |
May 09, 2012 | 46.75 | 47.63 | 46.36 | 47.30 | 1,886,280 | +0.15(+0.31%) |
May 08, 2012 | 46.56 | 47.21 | 46.29 | 47.16 | 2,051,888 | +0.65(+1.40%) |
May 07, 2012 | 46.75 | 47.22 | 46.43 | 46.51 | 1,847,671 | -0.61(-1.30%) |
May 04, 2012 | 47.18 | 47.37 | 46.66 | 47.12 | 1,464,925 | -0.19(-0.40%) |
May 03, 2012 | 47.62 | 47.70 | 47.14 | 47.31 | 1,985,974 | -0.17(-0.35%) |
May 02, 2012 | 47.87 | 47.91 | 47.45 | 47.48 | 1,338,470 | -0.46(-0.96%) |