Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.86 | 50.42 | 49.80 | 50.14 | 1,865,910 | +0.19(+0.38%) |
Feb 27, 2013 | 49.56 | 50.10 | 49.34 | 49.95 | 1,119,108 | +0.39(+0.79%) |
Feb 26, 2013 | 49.48 | 49.83 | 49.08 | 49.56 | 972,468 | +0.33(+0.67%) |
Feb 25, 2013 | 50.26 | 50.40 | 49.22 | 49.23 | 871,263 | -0.93(-1.85%) |
Feb 22, 2013 | 50.14 | 50.39 | 49.96 | 50.15 | 622,274 | +0.34(+0.68%) |
Feb 21, 2013 | 50.52 | 50.87 | 49.75 | 49.82 | 843,945 | -0.66(-1.30%) |
Feb 20, 2013 | 51.15 | 51.46 | 50.44 | 50.47 | 1,036,863 | -0.82(-1.59%) |
Feb 19, 2013 | 51.12 | 51.30 | 50.98 | 51.29 | 1,015,994 | +0.49(+0.96%) |
Feb 15, 2013 | 50.43 | 50.80 | 50.19 | 50.80 | 774,359 | +0.34(+0.67%) |
Feb 14, 2013 | 50.69 | 50.80 | 50.34 | 50.47 | 601,832 | -0.37(-0.74%) |
Feb 13, 2013 | 50.87 | 50.96 | 50.65 | 50.84 | 848,690 | -0.02(-0.04%) |
Feb 12, 2013 | 50.25 | 50.95 | 50.21 | 50.86 | 1,149,626 | +0.61(+1.22%) |
Feb 11, 2013 | 50.29 | 50.55 | 49.98 | 50.25 | 1,048,759 | -0.06(-0.12%) |
Feb 08, 2013 | 49.90 | 50.33 | 49.72 | 50.31 | 483,220 | +0.53(+1.07%) |
Feb 07, 2013 | 49.88 | 49.98 | 49.45 | 49.77 | 841,578 | -0.02(-0.05%) |
Feb 06, 2013 | 49.57 | 49.99 | 49.50 | 49.80 | 1,437,047 | +0.18(+0.37%) |
Feb 04, 2013 | 49.41 | 49.72 | 49.29 | 49.61 | 1,019,555 | +0.01(+0.02%) |
Feb 01, 2013 | 49.70 | 49.96 | 49.29 | 49.60 | 1,280,240 | +0.22(+0.45%) |
Jan 31, 2013 | 49.15 | 49.87 | 48.46 | 49.38 | 1,353,329 | +0.04(+0.07%) |
Jan 30, 2013 | 50.39 | 50.39 | 49.14 | 49.34 | 1,338,042 | -0.92(-1.83%) |
Jan 29, 2013 | 49.99 | 50.28 | 49.83 | 50.26 | 798,766 | +0.18(+0.37%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.48 | 50.08 | 871,725 | +0.05(+0.10%) |
Jan 25, 2013 | 49.66 | 50.04 | 49.34 | 50.03 | 672,801 | +0.42(+0.85%) |
Jan 24, 2013 | 49.27 | 49.66 | 49.11 | 49.61 | 1,190,097 | +0.25(+0.51%) |
Jan 23, 2013 | 49.41 | 49.59 | 49.29 | 49.35 | 589,072 | -0.18(-0.37%) |
Jan 22, 2013 | 49.18 | 49.99 | 48.40 | 49.54 | 1,448,870 | +0.25(+0.51%) |
Jan 18, 2013 | 48.80 | 49.32 | 48.64 | 49.29 | 1,009,744 | +0.56(+1.15%) |
Jan 17, 2013 | 48.82 | 48.96 | 48.68 | 48.73 | 699,270 | -0.01(-0.01%) |
Jan 16, 2013 | 48.40 | 48.77 | 48.32 | 48.73 | 527,731 | -0.01(-0.01%) |
Jan 15, 2013 | 47.72 | 48.83 | 47.72 | 48.74 | 727,833 | +0.32(+0.66%) |
Jan 14, 2013 | 48.55 | 48.63 | 48.26 | 48.42 | 1,248,161 | -0.18(-0.38%) |
Jan 11, 2013 | 48.56 | 48.70 | 48.41 | 48.61 | 663,363 | +0.04(+0.08%) |
Jan 10, 2013 | 48.61 | 48.81 | 48.27 | 48.57 | 1,287,362 | +0.07(+0.14%) |
Jan 09, 2013 | 48.41 | 48.72 | 48.41 | 48.50 | 1,212,997 | +0.20(+0.42%) |
Jan 08, 2013 | 48.59 | 48.67 | 48.13 | 48.30 | 1,043,547 | -0.22(-0.46%) |
Jan 07, 2013 | 48.01 | 48.58 | 47.94 | 48.52 | 714,363 | +0.31(+0.64%) |
Jan 04, 2013 | 48.05 | 48.41 | 47.92 | 48.21 | 569,375 | +0.20(+0.41%) |
Jan 03, 2013 | 48.11 | 48.62 | 47.89 | 48.02 | 818,141 | -0.17(-0.34%) |
Jan 02, 2013 | 47.98 | 48.18 | 47.51 | 48.18 | 1,250,256 | +1.15(+2.44%) |
Dec 31, 2012 | 46.38 | 47.14 | 46.23 | 47.03 | 747,479 | +0.57(+1.23%) |
Dec 28, 2012 | 46.56 | 46.96 | 46.09 | 46.46 | 524,589 | -0.29(-0.63%) |
Dec 27, 2012 | 46.66 | 46.88 | 46.15 | 46.76 | 617,977 | +0.18(+0.38%) |
Dec 26, 2012 | 47.13 | 47.13 | 46.27 | 46.58 | 935,790 | -0.51(-1.09%) |
Dec 24, 2012 | 46.87 | 47.27 | 46.46 | 47.09 | 321,264 | +0.23(+0.50%) |
Dec 21, 2012 | 46.73 | 47.25 | 46.66 | 46.86 | 2,470,748 | -0.64(-1.35%) |
Dec 20, 2012 | 46.86 | 47.51 | 46.85 | 47.50 | 1,171,747 | +0.54(+1.16%) |
Dec 19, 2012 | 47.03 | 47.28 | 46.90 | 46.96 | 817,337 | -0.28(-0.58%) |
Dec 18, 2012 | 46.88 | 47.25 | 46.72 | 47.23 | 808,274 | +0.49(+1.05%) |
Dec 17, 2012 | 46.57 | 46.75 | 46.29 | 46.74 | 1,108,228 | +0.21(+0.46%) |
Dec 14, 2012 | 46.17 | 46.63 | 46.16 | 46.53 | 822,286 | +0.31(+0.67%) |
Dec 13, 2012 | 46.36 | 46.64 | 46.11 | 46.22 | 1,124,353 | -0.19(-0.41%) |
Dec 12, 2012 | 46.68 | 46.76 | 46.20 | 46.41 | 1,121,989 | -0.22(-0.47%) |
Dec 11, 2012 | 46.62 | 46.77 | 46.46 | 46.63 | 761,417 | +0.15(+0.32%) |
Dec 10, 2012 | 46.70 | 46.85 | 46.19 | 46.48 | 1,108,056 | -0.15(-0.33%) |
Dec 07, 2012 | 46.55 | 46.73 | 46.04 | 46.63 | 1,327,923 | +0.31(+0.67%) |
Dec 06, 2012 | 45.95 | 46.40 | 45.91 | 46.32 | 1,026,494 | +0.39(+0.85%) |
Dec 05, 2012 | 46.33 | 46.47 | 45.79 | 45.93 | 1,430,480 | -0.37(-0.79%) |
Dec 04, 2012 | 46.45 | 46.71 | 46.17 | 46.30 | 1,403,685 | +0.19(+0.41%) |
Nov 30, 2012 | 45.41 | 46.19 | 45.40 | 46.11 | 1,577,775 | +0.61(+1.34%) |
Nov 29, 2012 | 45.77 | 46.08 | 45.33 | 45.50 | 1,633,733 | -0.18(-0.40%) |
Nov 28, 2012 | 45.01 | 45.82 | 44.84 | 45.68 | 851,202 | +0.30(+0.66%) |
Nov 27, 2012 | 45.09 | 45.54 | 44.53 | 45.38 | 1,182,426 | -0.09(-0.20%) |
Nov 26, 2012 | 44.96 | 46.04 | 44.96 | 45.47 | 1,239,627 | +0.26(+0.58%) |
Nov 23, 2012 | 45.04 | 45.48 | 44.79 | 45.21 | 315,652 | +0.42(+0.94%) |
Nov 21, 2012 | 44.85 | 45.26 | 44.43 | 44.79 | 1,269,293 | -0.01(-0.03%) |
Nov 20, 2012 | 44.33 | 44.80 | 44.03 | 44.80 | 1,239,786 | +0.25(+0.56%) |
Nov 19, 2012 | 44.25 | 44.76 | 43.92 | 44.55 | 1,253,288 | +0.89(+2.05%) |
Nov 16, 2012 | 43.89 | 44.16 | 43.33 | 43.65 | 1,111,493 | -0.10(-0.22%) |
Nov 15, 2012 | 43.72 | 44.26 | 43.26 | 43.75 | 1,073,605 | +0.03(+0.07%) |
Nov 14, 2012 | 45.63 | 45.63 | 43.54 | 43.72 | 1,867,054 | -1.73(-3.81%) |
Nov 13, 2012 | 45.27 | 45.59 | 44.78 | 45.45 | 2,827,042 | -0.07(-0.16%) |
Nov 12, 2012 | 45.31 | 45.73 | 44.93 | 45.53 | 1,663,645 | +0.65(+1.44%) |
Nov 09, 2012 | 45.18 | 45.35 | 44.74 | 44.88 | 1,174,332 | -0.41(-0.90%) |
Nov 08, 2012 | 45.95 | 46.04 | 45.26 | 45.29 | 1,151,078 | -1.02(-2.21%) |
Nov 07, 2012 | 46.63 | 46.86 | 45.88 | 46.31 | 1,258,804 | -0.73(-1.56%) |
Nov 06, 2012 | 46.79 | 47.13 | 46.62 | 47.04 | 926,365 | +0.29(+0.61%) |
Nov 05, 2012 | 47.26 | 47.59 | 46.54 | 46.76 | 892,177 | -0.62(-1.32%) |
Nov 02, 2012 | 46.85 | 47.71 | 46.78 | 47.38 | 1,452,274 | +0.83(+1.77%) |
Nov 01, 2012 | 46.11 | 46.99 | 45.66 | 46.55 | 1,080,968 | +0.50(+1.08%) |
Oct 31, 2012 | 46.18 | 46.73 | 45.47 | 46.06 | 1,327,460 | -0.06(-0.13%) |
Oct 26, 2012 | 46.41 | 46.12 | 46.12 | 46.12 | 861,085 | -0.37(-0.80%) |
Oct 25, 2012 | 48.27 | 48.27 | 45.84 | 46.49 | 1,547,224 | -0.91(-1.92%) |
Oct 24, 2012 | 47.68 | 47.81 | 47.21 | 47.40 | 698,667 | -0.18(-0.37%) |
Oct 23, 2012 | 47.23 | 47.70 | 46.87 | 47.58 | 922,796 | -0.46(-0.97%) |
Oct 19, 2012 | 48.56 | 48.87 | 47.94 | 48.05 | 793,228 | -0.65(-1.33%) |
Oct 18, 2012 | 48.10 | 48.84 | 48.00 | 48.70 | 578,128 | +0.70(+1.47%) |
Oct 17, 2012 | 47.93 | 48.26 | 47.19 | 47.99 | 1,498,309 | -0.09(-0.18%) |
Oct 16, 2012 | 48.31 | 48.65 | 47.81 | 48.08 | 605,331 | -0.20(-0.41%) |
Oct 15, 2012 | 47.81 | 48.49 | 47.51 | 48.27 | 567,572 | +0.46(+0.96%) |
Oct 12, 2012 | 48.33 | 48.48 | 47.74 | 47.81 | 908,300 | -0.54(-1.13%) |
Oct 11, 2012 | 48.17 | 48.52 | 48.00 | 48.36 | 1,025,211 | +0.59(+1.23%) |
Oct 10, 2012 | 47.72 | 47.90 | 47.24 | 47.77 | 510,224 | +0.20(+0.41%) |
Oct 09, 2012 | 47.86 | 48.29 | 47.56 | 47.58 | 688,497 | -0.21(-0.45%) |
Oct 08, 2012 | 47.77 | 47.91 | 47.46 | 47.79 | 655,474 | -0.21(-0.45%) |
Oct 05, 2012 | 48.10 | 48.16 | 47.71 | 48.00 | 1,348,563 | -0.02(-0.05%) |
Oct 04, 2012 | 48.73 | 48.74 | 47.75 | 48.03 | 1,432,865 | -0.38(-0.78%) |
Oct 03, 2012 | 48.74 | 49.06 | 48.35 | 48.41 | 1,310,826 | -0.30(-0.62%) |
Oct 02, 2012 | 48.60 | 48.81 | 48.07 | 48.71 | 698,857 | +0.47(+0.98%) |
Oct 01, 2012 | 49.16 | 49.16 | 47.67 | 48.24 | 1,368,357 | -0.74(-1.51%) |
Sep 28, 2012 | 48.92 | 49.14 | 48.49 | 48.98 | 1,301,880 | -0.24(-0.48%) |
Sep 27, 2012 | 48.77 | 49.68 | 48.56 | 49.22 | 1,115,971 | +0.72(+1.48%) |
Sep 26, 2012 | 49.22 | 49.42 | 48.47 | 48.50 | 1,299,695 | -0.49(-1.00%) |
Sep 25, 2012 | 49.47 | 49.83 | 48.92 | 48.99 | 1,416,016 | -0.50(-1.01%) |
Sep 24, 2012 | 49.31 | 50.10 | 49.25 | 49.49 | 1,272,215 | -0.23(-0.47%) |
Sep 21, 2012 | 49.71 | 49.96 | 49.32 | 49.72 | 1,719,212 | +0.30(+0.60%) |
Sep 20, 2012 | 49.76 | 49.76 | 48.93 | 49.42 | 1,335,902 | -0.59(-1.17%) |
Sep 19, 2012 | 50.35 | 50.46 | 49.73 | 50.01 | 772,682 | -0.35(-0.69%) |
Sep 18, 2012 | 51.00 | 51.17 | 50.29 | 50.35 | 996,400 | -0.81(-1.59%) |
Sep 17, 2012 | 51.78 | 52.28 | 51.15 | 51.17 | 901,544 | -0.75(-1.44%) |
Sep 14, 2012 | 51.25 | 52.18 | 51.23 | 51.92 | 884,397 | +0.94(+1.84%) |
Sep 13, 2012 | 50.18 | 51.19 | 50.08 | 50.98 | 538,632 | +0.81(+1.62%) |
Sep 12, 2012 | 50.00 | 50.39 | 49.70 | 50.17 | 623,786 | +0.35(+0.71%) |
Sep 11, 2012 | 49.81 | 50.04 | 49.22 | 49.81 | 825,695 | -0.06(-0.12%) |
Sep 10, 2012 | 49.94 | 50.23 | 49.49 | 49.87 | 990,823 | -0.37(-0.73%) |
Sep 07, 2012 | 49.84 | 50.52 | 49.84 | 50.24 | 865,368 | +0.24(+0.49%) |
Sep 06, 2012 | 49.97 | 50.30 | 49.79 | 49.99 | 1,534,530 | +0.43(+0.87%) |
Sep 05, 2012 | 49.92 | 49.99 | 49.35 | 49.56 | 872,171 | -0.39(-0.78%) |
Sep 04, 2012 | 49.26 | 49.99 | 48.59 | 49.95 | 975,971 | +0.80(+1.64%) |
Aug 31, 2012 | 49.08 | 49.20 | 48.40 | 49.15 | 1,536,416 | +0.41(+0.85%) |
Aug 30, 2012 | 49.00 | 49.25 | 48.63 | 48.73 | 576,180 | -0.66(-1.33%) |
Aug 29, 2012 | 49.37 | 49.52 | 49.14 | 49.39 | 544,839 | +0.33(+0.67%) |
Aug 27, 2012 | 49.56 | 49.79 | 48.84 | 49.06 | 590,573 | -0.29(-0.59%) |
Aug 24, 2012 | 49.29 | 49.52 | 49.10 | 49.35 | 455,377 | +0.07(+0.14%) |
Aug 23, 2012 | 49.30 | 49.59 | 49.04 | 49.29 | 766,911 | -0.10(-0.20%) |
Aug 22, 2012 | 49.13 | 49.42 | 48.65 | 49.38 | 655,250 | +0.19(+0.38%) |
Aug 21, 2012 | 49.36 | 49.57 | 49.08 | 49.20 | 813,702 | -0.08(-0.16%) |
Aug 20, 2012 | 49.42 | 49.56 | 49.00 | 49.28 | 720,240 | -0.18(-0.36%) |
Aug 17, 2012 | 49.40 | 49.60 | 49.23 | 49.45 | 672,338 | -0.01(-0.01%) |
Aug 16, 2012 | 49.43 | 49.50 | 48.88 | 49.46 | 790,626 | +0.10(+0.21%) |
Aug 15, 2012 | 49.08 | 49.42 | 48.88 | 49.35 | 412,347 | +0.31(+0.63%) |
Aug 14, 2012 | 49.37 | 49.44 | 48.93 | 49.04 | 691,157 | -0.21(-0.43%) |
Aug 13, 2012 | 49.09 | 49.54 | 48.99 | 49.26 | 660,841 | +0.00(+0.00%) |
Aug 10, 2012 | 49.32 | 49.53 | 48.78 | 49.26 | 716,386 | -0.06(-0.12%) |
Aug 09, 2012 | 49.07 | 49.72 | 49.03 | 49.32 | 1,476,720 | +0.29(+0.60%) |
Aug 08, 2012 | 49.17 | 49.38 | 48.79 | 49.03 | 832,772 | -0.24(-0.50%) |
Aug 07, 2012 | 50.06 | 50.20 | 49.13 | 49.27 | 1,170,055 | -0.66(-1.32%) |
Aug 06, 2012 | 50.00 | 50.05 | 49.62 | 49.93 | 929,994 | +0.08(+0.16%) |
Aug 03, 2012 | 49.63 | 50.11 | 49.35 | 49.85 | 1,265,887 | +0.80(+1.63%) |
Aug 02, 2012 | 48.63 | 49.15 | 48.29 | 49.05 | 1,149,696 | +0.15(+0.30%) |
Aug 01, 2012 | 48.15 | 49.11 | 48.15 | 48.90 | 1,482,222 | +0.88(+1.84%) |
Jul 31, 2012 | 48.13 | 48.38 | 47.75 | 48.02 | 1,343,593 | -0.26(-0.54%) |
Jul 30, 2012 | 47.53 | 48.33 | 47.47 | 48.28 | 1,097,565 | +0.79(+1.67%) |
Jul 27, 2012 | 47.43 | 48.62 | 47.01 | 47.49 | 1,110,019 | +0.19(+0.40%) |
Jul 26, 2012 | 47.60 | 48.06 | 46.36 | 47.30 | 1,960,562 | +0.68(+1.46%) |
Jul 25, 2012 | 46.77 | 47.51 | 46.19 | 46.62 | 958,661 | +0.05(+0.10%) |
Jul 24, 2012 | 47.18 | 47.39 | 46.24 | 46.57 | 790,953 | -0.38(-0.82%) |
Jul 23, 2012 | 46.87 | 47.09 | 46.55 | 46.95 | 908,998 | -0.84(-1.75%) |
Jul 20, 2012 | 47.30 | 48.00 | 47.20 | 47.79 | 779,363 | +0.09(+0.19%) |
Jul 19, 2012 | 48.81 | 48.81 | 47.47 | 47.70 | 1,165,834 | -0.79(-1.63%) |
Jul 18, 2012 | 48.83 | 48.90 | 48.21 | 48.49 | 857,360 | -0.40(-0.82%) |
Jul 17, 2012 | 48.72 | 49.01 | 47.91 | 48.89 | 950,974 | +0.50(+1.03%) |
Jul 16, 2012 | 48.57 | 48.70 | 48.15 | 48.39 | 567,489 | -0.21(-0.43%) |
Jul 13, 2012 | 47.99 | 48.65 | 47.70 | 48.60 | 584,446 | +0.70(+1.46%) |
Jul 12, 2012 | 47.56 | 48.29 | 46.96 | 47.90 | 1,186,547 | +0.06(+0.13%) |
Jul 11, 2012 | 48.27 | 48.57 | 47.56 | 47.84 | 1,184,451 | -0.46(-0.95%) |
Jul 10, 2012 | 49.96 | 49.96 | 48.04 | 48.29 | 854,211 | -1.31(-2.64%) |
Jul 09, 2012 | 49.88 | 49.88 | 49.31 | 49.60 | 902,454 | -0.12(-0.23%) |
Jul 06, 2012 | 49.17 | 49.81 | 49.09 | 49.72 | 637,891 | +0.02(+0.05%) |
Jul 05, 2012 | 49.83 | 50.00 | 49.36 | 49.70 | 606,902 | -0.30(-0.60%) |
Jul 03, 2012 | 49.32 | 50.06 | 49.04 | 49.99 | 454,585 | +0.79(+1.61%) |
Jul 02, 2012 | 50.37 | 50.37 | 46.51 | 49.20 | 833,218 | +0.27(+0.56%) |
Jun 29, 2012 | 48.20 | 48.96 | 47.77 | 48.93 | 1,447,200 | +1.82(+3.87%) |
Jun 28, 2012 | 46.01 | 47.10 | 45.63 | 47.10 | 956,340 | +0.91(+1.98%) |
Jun 27, 2012 | 46.09 | 46.48 | 45.79 | 46.19 | 746,068 | +0.17(+0.37%) |
Jun 26, 2012 | 45.04 | 46.37 | 45.03 | 46.02 | 993,404 | +1.08(+2.41%) |
Jun 25, 2012 | 45.14 | 45.41 | 44.55 | 44.94 | 926,226 | -0.73(-1.60%) |
Jun 22, 2012 | 45.79 | 45.96 | 45.19 | 45.67 | 828,434 | +0.18(+0.39%) |
Jun 21, 2012 | 46.51 | 46.57 | 45.30 | 45.49 | 941,090 | -0.89(-1.91%) |
Jun 20, 2012 | 46.41 | 47.29 | 46.23 | 46.38 | 892,458 | -0.19(-0.42%) |
Jun 19, 2012 | 46.15 | 46.93 | 45.95 | 46.57 | 1,169,437 | +0.53(+1.16%) |
Jun 18, 2012 | 45.00 | 46.15 | 44.88 | 46.04 | 921,913 | +0.77(+1.69%) |
Jun 15, 2012 | 44.96 | 45.28 | 44.64 | 45.27 | 2,235,217 | +0.37(+0.83%) |
Jun 14, 2012 | 44.35 | 45.11 | 44.26 | 44.90 | 1,378,070 | +0.57(+1.28%) |
Jun 13, 2012 | 44.90 | 45.08 | 44.04 | 44.34 | 1,168,746 | -0.62(-1.38%) |
Jun 12, 2012 | 44.61 | 45.05 | 44.21 | 44.96 | 1,281,162 | +0.71(+1.61%) |
Jun 11, 2012 | 46.34 | 46.41 | 44.18 | 44.24 | 1,126,583 | -1.71(-3.73%) |
Jun 08, 2012 | 45.11 | 45.96 | 44.90 | 45.96 | 872,744 | +0.86(+1.91%) |
Jun 07, 2012 | 46.10 | 46.22 | 44.99 | 45.10 | 1,267,568 | -0.48(-1.05%) |
Jun 06, 2012 | 44.70 | 45.59 | 44.41 | 45.58 | 1,138,578 | +1.48(+3.35%) |
Jun 05, 2012 | 43.10 | 44.20 | 42.93 | 44.10 | 1,705,567 | +1.00(+2.33%) |
Jun 04, 2012 | 43.81 | 44.15 | 42.75 | 43.10 | 2,091,994 | -0.84(-1.92%) |
Jun 01, 2012 | 45.02 | 45.33 | 43.86 | 43.94 | 2,134,177 | -1.65(-3.61%) |
May 31, 2012 | 44.90 | 46.02 | 44.48 | 45.59 | 7,033,558 | +0.67(+1.50%) |
May 30, 2012 | 45.64 | 45.72 | 44.76 | 44.91 | 2,444,551 | -1.32(-2.87%) |
May 29, 2012 | 45.76 | 46.35 | 45.56 | 46.24 | 2,662,688 | +0.95(+2.11%) |
May 25, 2012 | 45.79 | 45.79 | 45.16 | 45.28 | 1,362,692 | -0.37(-0.81%) |
May 24, 2012 | 45.39 | 46.06 | 44.92 | 45.66 | 1,214,706 | +0.01(+0.01%) |
May 23, 2012 | 45.21 | 45.65 | 44.83 | 45.65 | 1,506,217 | +0.01(+0.03%) |
May 22, 2012 | 45.55 | 46.01 | 45.35 | 45.64 | 1,771,834 | +0.09(+0.20%) |
May 21, 2012 | 44.21 | 45.79 | 44.03 | 45.55 | 1,778,025 | +1.50(+3.41%) |
May 18, 2012 | 45.43 | 45.52 | 43.88 | 44.04 | 2,280,749 | -1.28(-2.83%) |
May 17, 2012 | 47.37 | 47.48 | 45.13 | 45.33 | 2,249,237 | -1.96(-4.14%) |
May 16, 2012 | 47.73 | 48.37 | 47.28 | 47.28 | 1,776,595 | -0.37(-0.78%) |
May 15, 2012 | 48.07 | 48.21 | 47.39 | 47.65 | 1,531,463 | -0.53(-1.11%) |
May 14, 2012 | 48.59 | 48.80 | 48.15 | 48.19 | 1,395,862 | -0.88(-1.80%) |
May 11, 2012 | 48.94 | 49.49 | 48.74 | 49.07 | 1,184,507 | -0.27(-0.54%) |
May 10, 2012 | 49.60 | 49.76 | 48.86 | 49.34 | 1,187,283 | +0.10(+0.20%) |
May 09, 2012 | 48.83 | 49.65 | 48.76 | 49.24 | 866,433 | -0.22(-0.44%) |
May 08, 2012 | 48.99 | 49.64 | 48.75 | 49.46 | 1,620,646 | +0.21(+0.42%) |
May 07, 2012 | 48.70 | 49.33 | 48.63 | 49.25 | 1,796,746 | +0.28(+0.57%) |
May 04, 2012 | 49.63 | 49.73 | 48.74 | 48.97 | 1,752,448 | -0.82(-1.65%) |
May 03, 2012 | 50.45 | 50.59 | 49.78 | 49.79 | 1,210,400 | -0.44(-0.87%) |
May 02, 2012 | 50.16 | 50.77 | 49.66 | 50.23 | 1,341,444 | -0.40(-0.79%) |
May 01, 2012 | 50.23 | 51.05 | 49.90 | 50.63 | 1,525,544 | +0.53(+1.06%) |
Apr 30, 2012 | 49.98 | 50.35 | 49.51 | 50.10 | 1,837,471 | +0.16(+0.33%) |
Apr 27, 2012 | 49.72 | 50.20 | 49.23 | 49.94 | 1,814,742 | +0.28(+0.56%) |
Apr 26, 2012 | 48.32 | 50.08 | 48.15 | 49.66 | 2,107,462 | +1.88(+3.94%) |
Apr 25, 2012 | 47.70 | 48.41 | 47.16 | 47.78 | 1,633,129 | +0.91(+1.93%) |
Apr 24, 2012 | 45.93 | 46.94 | 45.89 | 46.87 | 1,435,649 | +0.91(+1.97%) |
Apr 23, 2012 | 44.51 | 46.07 | 44.51 | 45.96 | 1,718,747 | -0.40(-0.87%) |
Apr 20, 2012 | 46.10 | 46.79 | 46.01 | 46.37 | 734,853 | +0.44(+0.97%) |
Apr 19, 2012 | 46.04 | 46.38 | 45.55 | 45.92 | 966,429 | -0.06(-0.13%) |
Apr 18, 2012 | 45.62 | 46.07 | 45.48 | 45.98 | 1,015,970 | +0.10(+0.23%) |
Apr 17, 2012 | 45.34 | 45.98 | 45.06 | 45.88 | 1,282,182 | +0.93(+2.07%) |
Apr 16, 2012 | 44.62 | 45.24 | 44.52 | 44.95 | 1,591,618 | +0.55(+1.23%) |
Apr 13, 2012 | 44.97 | 45.13 | 44.34 | 44.40 | 1,099,371 | -0.78(-1.74%) |
Apr 12, 2012 | 44.46 | 45.19 | 44.27 | 45.19 | 861,525 | +0.89(+2.02%) |
Apr 11, 2012 | 44.10 | 44.37 | 43.96 | 44.29 | 828,954 | +0.64(+1.46%) |
Apr 10, 2012 | 45.11 | 45.11 | 43.44 | 43.66 | 1,333,755 | -0.97(-2.18%) |
Apr 09, 2012 | 44.33 | 44.79 | 44.28 | 44.63 | 1,033,966 | -0.51(-1.13%) |
Apr 05, 2012 | 45.71 | 45.80 | 44.85 | 45.14 | 1,557,221 | -0.66(-1.43%) |
Apr 04, 2012 | 46.50 | 46.67 | 45.76 | 45.79 | 1,311,685 | -1.12(-2.38%) |
Apr 03, 2012 | 47.08 | 47.35 | 46.71 | 46.91 | 974,047 | -0.30(-0.64%) |
Apr 02, 2012 | 46.48 | 47.46 | 46.30 | 47.22 | 1,864,535 | +0.09(+0.18%) |
Mar 30, 2012 | 47.14 | 47.47 | 46.79 | 47.13 | 2,272,865 | +0.36(+0.78%) |
Mar 29, 2012 | 46.65 | 46.85 | 46.04 | 46.77 | 1,806,420 | -0.32(-0.68%) |
Mar 28, 2012 | 46.73 | 47.18 | 46.21 | 47.09 | 1,646,913 | +0.43(+0.92%) |
Mar 27, 2012 | 46.84 | 47.10 | 46.39 | 46.66 | 1,709,817 | -0.37(-0.79%) |
Mar 26, 2012 | 47.03 | 47.16 | 46.62 | 47.03 | 1,118,460 | +0.60(+1.29%) |
Mar 23, 2012 | 46.20 | 46.72 | 45.69 | 46.43 | 1,174,054 | +0.08(+0.18%) |
Mar 22, 2012 | 46.57 | 46.57 | 45.76 | 46.34 | 1,364,203 | -0.56(-1.19%) |
Mar 21, 2012 | 47.55 | 47.78 | 46.90 | 46.90 | 1,402,688 | -0.73(-1.53%) |
Mar 20, 2012 | 47.15 | 47.84 | 46.99 | 47.63 | 951,943 | +0.20(+0.42%) |
Mar 19, 2012 | 47.58 | 48.01 | 47.28 | 47.43 | 1,403,411 | -0.17(-0.36%) |
Mar 16, 2012 | 47.72 | 47.86 | 47.43 | 47.60 | 2,179,483 | -0.21(-0.43%) |
Mar 15, 2012 | 47.77 | 48.17 | 47.37 | 47.80 | 1,131,816 | +0.01(+0.03%) |
Mar 14, 2012 | 47.91 | 48.20 | 47.43 | 47.79 | 694,682 | -0.23(-0.48%) |
Mar 13, 2012 | 46.89 | 48.04 | 46.89 | 48.02 | 1,121,131 | +1.31(+2.81%) |
Mar 12, 2012 | 46.75 | 47.00 | 46.60 | 46.71 | 727,586 | +0.00(+0.00%) |
Mar 09, 2012 | 46.33 | 46.83 | 46.13 | 46.71 | 1,692,745 | +0.49(+1.06%) |
Mar 08, 2012 | 46.90 | 46.90 | 46.08 | 46.22 | 1,215,427 | -0.46(-0.99%) |
Mar 07, 2012 | 46.40 | 46.73 | 45.91 | 46.68 | 1,066,221 | +0.50(+1.08%) |
Mar 06, 2012 | 46.35 | 46.46 | 46.04 | 46.18 | 1,142,505 | -0.65(-1.40%) |
Mar 05, 2012 | 46.04 | 46.89 | 45.86 | 46.83 | 1,074,187 | +0.69(+1.50%) |
Mar 02, 2012 | 46.32 | 46.62 | 45.90 | 46.14 | 775,096 | -0.20(-0.43%) |