Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.09 | 54.45 | 53.93 | 54.33 | 1,435,849 | +0.25(+0.46%) |
Apr 29, 2013 | 54.46 | 54.50 | 53.85 | 54.08 | 909,119 | -0.36(-0.67%) |
Apr 26, 2013 | 54.89 | 54.71 | 54.42 | 54.44 | 621,685 | -0.27(-0.49%) |
Apr 25, 2013 | 53.56 | 55.04 | 53.56 | 54.71 | 1,070,144 | +1.52(+2.85%) |
Apr 24, 2013 | 53.48 | 53.54 | 53.13 | 53.19 | 1,553,970 | -0.02(-0.03%) |
Apr 23, 2013 | 52.71 | 53.36 | 51.61 | 53.21 | 1,256,277 | +0.60(+1.15%) |
Apr 22, 2013 | 52.11 | 52.91 | 51.61 | 52.60 | 1,280,474 | +0.57(+1.09%) |
Apr 19, 2013 | 52.27 | 52.35 | 51.23 | 52.03 | 1,399,563 | -0.12(-0.24%) |
Apr 18, 2013 | 52.10 | 52.28 | 51.70 | 52.16 | 858,741 | +0.15(+0.29%) |
Apr 17, 2013 | 51.72 | 52.13 | 51.38 | 52.01 | 959,921 | +0.10(+0.19%) |
Apr 16, 2013 | 51.78 | 52.05 | 51.46 | 51.91 | 859,588 | +0.57(+1.11%) |
Apr 15, 2013 | 52.10 | 52.24 | 51.32 | 51.34 | 983,900 | -0.99(-1.88%) |
Apr 12, 2013 | 52.33 | 52.55 | 52.11 | 52.33 | 799,045 | -0.15(-0.29%) |
Apr 11, 2013 | 52.20 | 52.70 | 52.01 | 52.48 | 911,115 | +0.25(+0.48%) |
Apr 10, 2013 | 51.56 | 52.44 | 51.24 | 52.23 | 877,761 | +0.78(+1.52%) |
Apr 09, 2013 | 50.72 | 51.64 | 50.71 | 51.45 | 627,578 | +0.88(+1.74%) |
Apr 08, 2013 | 49.98 | 50.61 | 49.90 | 50.57 | 753,436 | +0.61(+1.23%) |
Apr 05, 2013 | 49.74 | 49.98 | 49.59 | 49.96 | 660,350 | -0.36(-0.72%) |
Apr 04, 2013 | 50.02 | 50.34 | 49.71 | 50.32 | 673,525 | +0.43(+0.85%) |
Apr 03, 2013 | 50.84 | 50.94 | 49.87 | 49.90 | 844,248 | -1.02(-2.00%) |
Apr 02, 2013 | 50.59 | 50.96 | 50.23 | 50.92 | 831,665 | +0.55(+1.09%) |
Apr 01, 2013 | 51.01 | 51.16 | 50.01 | 50.37 | 469,324 | -0.75(-1.48%) |
Mar 28, 2013 | 50.23 | 51.20 | 50.10 | 51.12 | 892,387 | +0.85(+1.70%) |
Mar 27, 2013 | 49.87 | 50.33 | 49.56 | 50.27 | 581,895 | +0.15(+0.30%) |
Mar 26, 2013 | 50.14 | 50.18 | 49.96 | 50.12 | 594,720 | +0.20(+0.39%) |
Mar 25, 2013 | 50.14 | 50.24 | 49.75 | 49.92 | 990,394 | -0.15(-0.30%) |
Mar 22, 2013 | 50.42 | 50.42 | 49.90 | 50.07 | 530,402 | -0.18(-0.35%) |
Mar 21, 2013 | 50.21 | 50.45 | 50.08 | 50.25 | 514,498 | -0.22(-0.44%) |
Mar 20, 2013 | 50.03 | 50.80 | 49.77 | 50.47 | 807,040 | +0.56(+1.12%) |
Mar 19, 2013 | 50.03 | 50.40 | 49.60 | 49.91 | 910,008 | +0.05(+0.11%) |
Mar 18, 2013 | 49.72 | 50.11 | 49.37 | 49.86 | 1,100,984 | -0.23(-0.46%) |
Mar 15, 2013 | 49.96 | 50.27 | 49.80 | 50.09 | 1,556,866 | -0.05(-0.11%) |
Mar 14, 2013 | 50.35 | 50.45 | 50.05 | 50.14 | 1,029,629 | -0.01(-0.02%) |
Mar 13, 2013 | 50.09 | 50.34 | 49.17 | 50.15 | 1,109,079 | -0.04(-0.07%) |
Mar 12, 2013 | 50.36 | 50.46 | 49.82 | 50.19 | 1,275,659 | -0.16(-0.32%) |
Mar 11, 2013 | 50.45 | 50.58 | 50.13 | 50.35 | 994,707 | -0.09(-0.18%) |
Mar 08, 2013 | 50.38 | 50.50 | 49.66 | 50.44 | 1,011,504 | +0.28(+0.57%) |
Mar 07, 2013 | 50.45 | 50.48 | 50.01 | 50.15 | 765,123 | -0.28(-0.56%) |
Mar 06, 2013 | 50.55 | 50.74 | 50.38 | 50.44 | 820,070 | +0.13(+0.26%) |
Mar 05, 2013 | 50.02 | 50.61 | 49.96 | 50.30 | 1,101,662 | +0.35(+0.69%) |
Mar 04, 2013 | 49.67 | 50.12 | 49.43 | 49.96 | 1,322,138 | +0.37(+0.75%) |
Mar 01, 2013 | 48.64 | 49.82 | 48.62 | 49.59 | 1,612,304 | +0.66(+1.34%) |
Feb 28, 2013 | 48.22 | 48.94 | 48.20 | 48.93 | 1,468,909 | +0.63(+1.30%) |
Feb 27, 2013 | 47.52 | 48.31 | 47.34 | 48.30 | 1,262,408 | +0.96(+2.03%) |
Feb 26, 2013 | 47.29 | 47.56 | 46.86 | 47.34 | 1,022,111 | +0.18(+0.38%) |
Feb 25, 2013 | 48.26 | 48.56 | 47.16 | 47.16 | 1,251,040 | -0.91(-1.88%) |
Feb 22, 2013 | 48.08 | 48.49 | 47.88 | 48.07 | 858,692 | +0.15(+0.31%) |
Feb 21, 2013 | 47.94 | 48.21 | 47.63 | 47.92 | 1,635,551 | -0.06(-0.13%) |
Feb 20, 2013 | 49.48 | 49.84 | 47.97 | 47.98 | 1,780,643 | -1.36(-2.75%) |
Feb 19, 2013 | 48.77 | 49.74 | 47.28 | 49.34 | 1,374,862 | +0.56(+1.14%) |
Feb 15, 2013 | 48.09 | 48.89 | 47.91 | 48.78 | 1,170,628 | +0.81(+1.70%) |
Feb 14, 2013 | 47.68 | 48.20 | 47.43 | 47.97 | 810,810 | +0.21(+0.44%) |
Feb 13, 2013 | 48.07 | 48.18 | 47.51 | 47.75 | 1,562,997 | -0.27(-0.57%) |
Feb 12, 2013 | 48.70 | 48.76 | 47.88 | 48.03 | 1,363,067 | -0.58(-1.20%) |
Feb 11, 2013 | 48.91 | 49.12 | 48.35 | 48.61 | 1,491,339 | -0.51(-1.04%) |
Feb 08, 2013 | 49.37 | 49.92 | 48.43 | 49.12 | 2,520,853 | -0.24(-0.48%) |
Feb 07, 2013 | 52.63 | 52.82 | 48.98 | 49.36 | 3,997,647 | -3.44(-6.51%) |
Feb 06, 2013 | 52.40 | 52.90 | 52.16 | 52.80 | 686,082 | +0.69(+1.32%) |
Feb 04, 2013 | 52.17 | 52.55 | 51.99 | 52.11 | 655,138 | -0.30(-0.57%) |
Feb 01, 2013 | 52.38 | 52.70 | 52.12 | 52.41 | 930,033 | +0.51(+0.99%) |
Jan 31, 2013 | 51.96 | 52.23 | 51.64 | 51.90 | 439,771 | -0.07(-0.14%) |
Jan 30, 2013 | 52.04 | 52.14 | 51.74 | 51.97 | 471,179 | -0.16(-0.31%) |
Jan 29, 2013 | 51.83 | 52.16 | 51.45 | 52.13 | 425,563 | +0.19(+0.37%) |
Jan 28, 2013 | 52.06 | 52.11 | 51.75 | 51.94 | 374,015 | -0.11(-0.22%) |
Jan 25, 2013 | 52.33 | 52.33 | 51.84 | 52.05 | 549,053 | -0.16(-0.30%) |
Jan 24, 2013 | 51.26 | 52.43 | 51.26 | 52.21 | 745,906 | +0.80(+1.55%) |
Jan 23, 2013 | 51.40 | 51.65 | 51.14 | 51.41 | 634,446 | -0.09(-0.17%) |
Jan 22, 2013 | 51.53 | 51.70 | 51.14 | 51.50 | 1,268,627 | -0.18(-0.34%) |
Jan 18, 2013 | 50.46 | 51.89 | 50.24 | 51.68 | 1,126,983 | +1.34(+2.65%) |
Jan 17, 2013 | 50.26 | 50.61 | 50.12 | 50.34 | 437,440 | +0.27(+0.53%) |
Jan 16, 2013 | 50.21 | 50.37 | 49.96 | 50.08 | 513,865 | -0.37(-0.74%) |
Jan 15, 2013 | 49.96 | 50.49 | 49.71 | 50.45 | 490,989 | +0.42(+0.85%) |
Jan 14, 2013 | 49.67 | 50.13 | 49.52 | 50.03 | 412,317 | +0.35(+0.71%) |
Jan 11, 2013 | 49.78 | 49.87 | 49.48 | 49.67 | 1,004,669 | +0.06(+0.12%) |
Jan 10, 2013 | 49.64 | 49.91 | 49.39 | 49.61 | 1,498,216 | +0.11(+0.21%) |
Jan 09, 2013 | 49.14 | 49.51 | 48.96 | 49.50 | 599,843 | +0.49(+0.99%) |
Jan 08, 2013 | 48.79 | 49.06 | 48.57 | 49.02 | 829,565 | +0.05(+0.11%) |
Jan 07, 2013 | 48.81 | 48.99 | 48.66 | 48.97 | 613,286 | -0.16(-0.32%) |
Jan 04, 2013 | 48.19 | 49.26 | 48.10 | 49.12 | 1,452,193 | +0.94(+1.95%) |
Jan 03, 2013 | 48.40 | 48.58 | 47.81 | 48.19 | 1,204,166 | -0.21(-0.44%) |
Jan 02, 2013 | 48.34 | 48.44 | 48.07 | 48.40 | 1,029,832 | +0.55(+1.15%) |
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,472 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.18 | 47.18 | 620,400 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.59 | 46.90 | 47.52 | 607,178 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.74 | 46.69 | 46.97 | 459,294 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.57 | 151,007 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,761 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.19 | 759,791 | +0.15(+0.31%) |
Dec 19, 2012 | 48.63 | 48.63 | 47.91 | 48.04 | 604,134 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.04 | 48.57 | 971,258 | +0.03(+0.05%) |
Dec 17, 2012 | 47.05 | 48.55 | 46.87 | 48.54 | 1,712,043 | +1.68(+3.58%) |
Dec 14, 2012 | 46.96 | 47.36 | 46.72 | 46.86 | 796,127 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.81 | 47.06 | 47.11 | 624,716 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.11 | 47.52 | 47.74 | 1,289,333 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.19 | 47.87 | 47.90 | 742,224 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.80 | 47.92 | 880,401 | -0.11(-0.24%) |
Dec 07, 2012 | 47.87 | 48.24 | 47.69 | 48.04 | 1,127,136 | +0.11(+0.24%) |
Dec 06, 2012 | 47.88 | 48.15 | 47.53 | 47.92 | 1,316,710 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.11 | 47.29 | 47.77 | 1,302,901 | -0.19(-0.41%) |
Dec 04, 2012 | 47.28 | 47.98 | 47.16 | 47.97 | 1,293,596 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,358 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.13 | 1,058,914 | -0.21(-0.47%) |
Nov 28, 2012 | 44.91 | 45.35 | 44.61 | 45.34 | 611,955 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.13 | 44.83 | 45.05 | 562,379 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.13 | 44.68 | 45.08 | 639,193 | -0.04(-0.08%) |
Nov 23, 2012 | 44.99 | 45.13 | 44.83 | 45.12 | 332,033 | +0.26(+0.57%) |
Nov 21, 2012 | 44.60 | 44.89 | 44.46 | 44.86 | 504,700 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.74 | 44.07 | 44.65 | 698,918 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.80 | 44.21 | 44.27 | 1,010,118 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.38 | 43.49 | 44.31 | 1,066,750 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.22 | 43.72 | 43.86 | 1,157,780 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.15 | 1,473,115 | -1.16(-2.57%) |
Nov 13, 2012 | 44.01 | 45.69 | 44.01 | 45.31 | 1,755,124 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.06 | 44.34 | 1,145,452 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.38 | 813,505 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.86 | 44.02 | 1,412,691 | +0.00(+0.00%) |
Nov 07, 2012 | 44.30 | 44.38 | 43.57 | 44.02 | 1,184,316 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.71 | 44.04 | 44.59 | 819,926 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,440 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.09 | 44.12 | 969,567 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.52 | 43.87 | 44.37 | 953,546 | +0.28(+0.64%) |
Oct 31, 2012 | 44.09 | 44.49 | 43.74 | 44.09 | 1,184,676 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,853 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,105 | +0.32(+0.73%) |
Oct 24, 2012 | 43.71 | 44.03 | 43.07 | 43.22 | 1,399,635 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,225 | -0.85(-1.90%) |
Oct 19, 2012 | 44.81 | 44.98 | 44.36 | 44.43 | 882,114 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.12 | 44.42 | 44.98 | 548,498 | +0.45(+1.01%) |
Oct 17, 2012 | 44.74 | 44.74 | 44.40 | 44.53 | 531,535 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.25 | 44.32 | 44.52 | 1,133,768 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.86 | 632,285 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.40 | 523,838 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.05 | 43.18 | 773,004 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.73 | 43.00 | 746,273 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.73 | 42.97 | 827,892 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.19 | 646,422 | -0.16(-0.37%) |
Oct 05, 2012 | 43.11 | 43.57 | 43.00 | 43.35 | 861,257 | +0.39(+0.90%) |
Oct 04, 2012 | 42.51 | 43.15 | 42.49 | 42.96 | 1,119,385 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.52 | 41.85 | 42.40 | 968,710 | +0.62(+1.48%) |
Oct 02, 2012 | 41.63 | 41.94 | 41.50 | 41.79 | 757,256 | +0.29(+0.70%) |
Oct 01, 2012 | 41.18 | 41.53 | 41.07 | 41.49 | 907,971 | +0.46(+1.12%) |
Sep 28, 2012 | 40.73 | 41.15 | 40.45 | 41.04 | 718,595 | +0.11(+0.28%) |
Sep 27, 2012 | 40.38 | 41.12 | 40.35 | 40.92 | 725,665 | +0.66(+1.64%) |
Sep 26, 2012 | 40.53 | 40.58 | 40.21 | 40.26 | 608,109 | -0.21(-0.52%) |
Sep 25, 2012 | 41.14 | 41.19 | 40.46 | 40.47 | 664,880 | -0.60(-1.46%) |
Sep 24, 2012 | 41.17 | 41.38 | 41.04 | 41.07 | 489,600 | -0.33(-0.79%) |
Sep 21, 2012 | 41.87 | 42.09 | 41.34 | 41.40 | 891,794 | -0.29(-0.70%) |
Sep 20, 2012 | 41.90 | 41.92 | 41.57 | 41.69 | 468,987 | -0.24(-0.57%) |
Sep 19, 2012 | 42.39 | 42.42 | 41.90 | 41.93 | 561,528 | -0.42(-1.00%) |
Sep 18, 2012 | 41.96 | 42.35 | 41.79 | 42.35 | 732,756 | +0.39(+0.92%) |
Sep 17, 2012 | 41.57 | 42.06 | 41.51 | 41.96 | 879,222 | +0.25(+0.59%) |
Sep 14, 2012 | 41.26 | 42.01 | 41.14 | 41.72 | 738,670 | +0.46(+1.11%) |
Sep 13, 2012 | 40.76 | 41.31 | 40.43 | 41.26 | 1,119,324 | +0.59(+1.45%) |
Sep 12, 2012 | 41.39 | 41.40 | 40.67 | 40.67 | 714,364 | -0.62(-1.49%) |
Sep 11, 2012 | 40.90 | 41.29 | 40.78 | 41.28 | 559,760 | +0.33(+0.82%) |
Sep 10, 2012 | 41.08 | 41.23 | 40.93 | 40.95 | 503,898 | -0.32(-0.77%) |
Sep 07, 2012 | 41.61 | 41.66 | 41.17 | 41.27 | 518,729 | -0.29(-0.70%) |
Sep 06, 2012 | 40.88 | 41.57 | 40.79 | 41.56 | 884,211 | +0.95(+2.34%) |
Sep 05, 2012 | 40.74 | 40.74 | 40.13 | 40.61 | 836,361 | -0.07(-0.17%) |
Sep 04, 2012 | 40.31 | 40.83 | 40.15 | 40.68 | 683,250 | +0.34(+0.85%) |
Aug 31, 2012 | 40.24 | 40.53 | 39.97 | 40.33 | 679,154 | +0.23(+0.57%) |
Aug 30, 2012 | 40.38 | 40.55 | 40.06 | 40.10 | 651,369 | -0.52(-1.28%) |
Aug 29, 2012 | 40.70 | 40.81 | 40.33 | 40.62 | 605,259 | -0.26(-0.63%) |
Aug 27, 2012 | 41.33 | 41.43 | 40.85 | 40.88 | 619,387 | -0.43(-1.04%) |
Aug 24, 2012 | 40.83 | 41.36 | 40.75 | 41.31 | 782,992 | +0.35(+0.86%) |
Aug 23, 2012 | 40.74 | 41.06 | 40.44 | 40.96 | 994,962 | +0.13(+0.32%) |
Aug 22, 2012 | 40.87 | 41.03 | 40.62 | 40.83 | 817,281 | -0.22(-0.53%) |
Aug 21, 2012 | 41.07 | 41.34 | 40.93 | 41.05 | 761,492 | -0.02(-0.04%) |
Aug 20, 2012 | 41.06 | 41.12 | 40.76 | 41.06 | 503,143 | -0.15(-0.36%) |
Aug 17, 2012 | 40.90 | 41.24 | 40.68 | 41.21 | 862,927 | +0.40(+0.99%) |
Aug 16, 2012 | 40.35 | 40.93 | 40.19 | 40.81 | 781,716 | +0.50(+1.24%) |
Aug 15, 2012 | 40.11 | 40.43 | 39.88 | 40.31 | 732,931 | +0.19(+0.48%) |
Aug 14, 2012 | 40.20 | 40.44 | 39.96 | 40.11 | 692,268 | +0.17(+0.42%) |
Aug 13, 2012 | 40.19 | 40.36 | 39.68 | 39.95 | 1,096,091 | -0.32(-0.81%) |
Aug 10, 2012 | 40.10 | 40.42 | 40.02 | 40.27 | 1,007,746 | +0.15(+0.37%) |
Aug 09, 2012 | 40.78 | 41.20 | 40.06 | 40.12 | 1,704,346 | -0.61(-1.49%) |
Aug 08, 2012 | 40.90 | 41.08 | 40.70 | 40.73 | 715,451 | -0.36(-0.88%) |
Aug 07, 2012 | 40.81 | 41.26 | 40.81 | 41.09 | 739,142 | +0.38(+0.93%) |
Aug 06, 2012 | 40.78 | 40.97 | 40.33 | 40.71 | 731,270 | +0.04(+0.09%) |
Aug 03, 2012 | 40.71 | 40.96 | 40.55 | 40.68 | 757,785 | +0.68(+1.69%) |
Aug 02, 2012 | 40.11 | 40.32 | 39.62 | 40.00 | 1,030,834 | -0.32(-0.81%) |
Aug 01, 2012 | 41.41 | 41.41 | 40.24 | 40.33 | 896,669 | -0.78(-1.90%) |
Jul 31, 2012 | 41.56 | 41.60 | 40.94 | 41.11 | 1,083,549 | -0.40(-0.97%) |
Jul 30, 2012 | 41.07 | 41.85 | 41.07 | 41.51 | 813,346 | +0.21(+0.51%) |
Jul 27, 2012 | 40.93 | 41.37 | 40.12 | 41.30 | 1,820,997 | +0.08(+0.19%) |
Jul 26, 2012 | 42.83 | 43.43 | 39.91 | 41.22 | 3,357,430 | -1.34(-3.15%) |
Jul 25, 2012 | 42.38 | 42.73 | 42.07 | 42.56 | 944,074 | +0.22(+0.52%) |
Jul 24, 2012 | 42.48 | 42.78 | 42.11 | 42.34 | 954,248 | -0.07(-0.17%) |
Jul 23, 2012 | 41.76 | 42.63 | 41.76 | 42.41 | 663,655 | -0.13(-0.31%) |
Jul 20, 2012 | 42.60 | 42.93 | 42.49 | 42.55 | 518,617 | -0.50(-1.16%) |
Jul 19, 2012 | 43.00 | 43.23 | 42.84 | 43.05 | 624,661 | +0.10(+0.22%) |
Jul 18, 2012 | 42.69 | 43.27 | 42.65 | 42.95 | 847,850 | -0.05(-0.12%) |
Jul 17, 2012 | 42.54 | 43.00 | 42.32 | 43.00 | 681,578 | +0.57(+1.34%) |
Jul 16, 2012 | 42.60 | 42.75 | 41.85 | 42.43 | 1,116,727 | -0.37(-0.86%) |
Jul 13, 2012 | 41.93 | 42.80 | 41.76 | 42.80 | 983,267 | +1.04(+2.50%) |
Jul 12, 2012 | 41.34 | 42.19 | 41.26 | 41.76 | 931,867 | +0.10(+0.23%) |
Jul 11, 2012 | 41.60 | 41.89 | 41.35 | 41.66 | 1,231,824 | +0.15(+0.36%) |
Jul 10, 2012 | 41.52 | 41.94 | 41.18 | 41.51 | 1,236,012 | +0.21(+0.51%) |
Jul 09, 2012 | 41.18 | 41.33 | 40.93 | 41.30 | 556,087 | +0.06(+0.15%) |
Jul 06, 2012 | 41.43 | 41.58 | 40.76 | 41.24 | 951,062 | -0.49(-1.18%) |
Jul 05, 2012 | 41.77 | 41.96 | 41.49 | 41.73 | 1,003,706 | -0.35(-0.83%) |
Jul 03, 2012 | 41.91 | 42.20 | 41.80 | 42.08 | 653,035 | +0.16(+0.38%) |
Jul 02, 2012 | 41.05 | 42.12 | 41.01 | 41.92 | 1,487,643 | +1.03(+2.51%) |
Jun 29, 2012 | 40.64 | 40.90 | 40.29 | 40.90 | 1,271,669 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.46 | 39.80 | 880,113 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.24 | 39.79 | 40.04 | 627,578 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.82 | 1,164,583 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,532 | -1.13(-2.77%) |
Jun 22, 2012 | 40.75 | 41.01 | 40.37 | 40.82 | 2,541,076 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.31 | 40.46 | 1,092,396 | -0.64(-1.56%) |
Jun 20, 2012 | 41.26 | 41.33 | 40.85 | 41.10 | 848,094 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.25 | 1,113,272 | -0.17(-0.40%) |
Jun 18, 2012 | 41.46 | 41.62 | 41.20 | 41.41 | 1,194,780 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,697 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,622 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.68 | 1,209,345 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.32 | 40.69 | 1,275,631 | +0.32(+0.80%) |
Jun 11, 2012 | 41.32 | 41.38 | 40.31 | 40.36 | 1,419,812 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.12 | 1,321,337 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.72 | 40.04 | 40.12 | 1,460,876 | +0.30(+0.75%) |
Jun 06, 2012 | 38.95 | 39.83 | 38.95 | 39.83 | 1,245,827 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.74 | 38.12 | 38.73 | 1,150,689 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.75 | 38.28 | 1,202,363 | +0.25(+0.65%) |
Jun 01, 2012 | 39.17 | 39.35 | 38.03 | 38.03 | 1,692,550 | -1.61(-4.05%) |
May 31, 2012 | 39.63 | 39.87 | 39.32 | 39.64 | 1,286,174 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.68 | 39.69 | 814,213 | -0.76(-1.89%) |
May 29, 2012 | 40.38 | 40.48 | 39.95 | 40.46 | 1,201,104 | +0.39(+0.99%) |
May 25, 2012 | 39.97 | 40.14 | 39.82 | 40.06 | 747,192 | +0.16(+0.40%) |
May 24, 2012 | 39.75 | 40.06 | 39.44 | 39.90 | 946,128 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.67 | 38.71 | 39.60 | 1,218,607 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.95 | 39.24 | 39.33 | 1,185,220 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.04 | 39.57 | 1,146,571 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 40.00 | 38.80 | 38.90 | 1,138,637 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.50 | 39.65 | 39.66 | 1,059,180 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.18 | 40.37 | 1,095,374 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 884,945 | +0.10(+0.24%) |
May 14, 2012 | 40.07 | 40.57 | 39.87 | 40.31 | 875,758 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.01 | 40.43 | 862,012 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.28 | 907,421 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.67 | 1,091,417 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,348 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,605 | +0.52(+1.29%) |
May 04, 2012 | 40.43 | 40.43 | 39.75 | 39.95 | 1,008,797 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.88 | 40.56 | 1,971,541 | +0.58(+1.44%) |
May 02, 2012 | 39.81 | 40.15 | 39.76 | 39.98 | 1,074,517 | -0.17(-0.44%) |