Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.86 | 58.60 | 56.86 | 57.85 | 1,283,028 | +0.85(+1.49%) |
Apr 29, 2013 | 57.02 | 57.06 | 56.64 | 57.00 | 513,401 | +0.26(+0.46%) |
Apr 26, 2013 | 57.09 | 57.06 | 56.65 | 56.74 | 238,698 | -0.32(-0.56%) |
Apr 25, 2013 | 57.12 | 57.40 | 56.92 | 57.06 | 313,339 | +0.21(+0.37%) |
Apr 24, 2013 | 57.00 | 57.21 | 56.68 | 56.85 | 347,930 | -0.27(-0.47%) |
Apr 23, 2013 | 56.95 | 57.31 | 56.16 | 57.12 | 729,864 | +0.45(+0.79%) |
Apr 22, 2013 | 56.35 | 56.79 | 55.70 | 56.67 | 224,465 | +0.34(+0.60%) |
Apr 19, 2013 | 56.21 | 56.41 | 55.63 | 56.33 | 366,743 | +0.32(+0.57%) |
Apr 18, 2013 | 56.50 | 56.50 | 55.49 | 56.01 | 400,298 | -0.35(-0.62%) |
Apr 17, 2013 | 56.49 | 56.62 | 56.02 | 56.36 | 493,041 | -0.48(-0.84%) |
Apr 16, 2013 | 56.09 | 56.86 | 55.52 | 56.84 | 321,400 | +1.24(+2.23%) |
Apr 15, 2013 | 57.34 | 57.34 | 55.56 | 55.60 | 378,185 | -1.93(-3.35%) |
Apr 12, 2013 | 57.07 | 57.59 | 56.54 | 57.53 | 327,301 | +0.14(+0.24%) |
Apr 11, 2013 | 57.53 | 57.53 | 57.16 | 57.39 | 471,218 | +0.02(+0.03%) |
Apr 10, 2013 | 54.95 | 57.61 | 54.78 | 57.37 | 1,018,183 | +3.11(+5.73%) |
Apr 09, 2013 | 54.42 | 54.51 | 54.00 | 54.26 | 314,191 | -0.17(-0.31%) |
Apr 08, 2013 | 53.80 | 54.44 | 53.78 | 54.43 | 196,180 | +0.78(+1.45%) |
Apr 05, 2013 | 53.40 | 53.71 | 53.01 | 53.65 | 193,863 | -0.16(-0.30%) |
Apr 04, 2013 | 54.25 | 54.25 | 53.38 | 53.81 | 279,485 | -0.50(-0.92%) |
Apr 03, 2013 | 54.82 | 54.84 | 53.97 | 54.31 | 375,989 | -0.32(-0.59%) |
Apr 02, 2013 | 54.75 | 54.95 | 54.40 | 54.63 | 395,879 | +0.15(+0.28%) |
Apr 01, 2013 | 54.57 | 54.78 | 54.10 | 54.48 | 332,540 | +0.07(+0.13%) |
Mar 28, 2013 | 53.12 | 54.52 | 53.12 | 54.41 | 292,036 | +1.16(+2.18%) |
Mar 27, 2013 | 52.94 | 53.33 | 52.39 | 53.25 | 316,186 | +0.01(+0.02%) |
Mar 26, 2013 | 53.37 | 53.77 | 53.06 | 53.24 | 228,428 | +0.14(+0.26%) |
Mar 25, 2013 | 53.72 | 53.76 | 52.70 | 53.10 | 320,826 | -0.46(-0.86%) |
Mar 22, 2013 | 53.76 | 53.78 | 53.29 | 53.56 | 260,940 | +0.06(+0.11%) |
Mar 21, 2013 | 53.39 | 53.79 | 53.16 | 53.50 | 407,461 | -0.18(-0.34%) |
Mar 20, 2013 | 53.14 | 53.95 | 53.10 | 53.68 | 417,780 | +0.72(+1.36%) |
Mar 19, 2013 | 53.45 | 53.49 | 52.36 | 52.96 | 384,520 | -0.25(-0.47%) |
Mar 18, 2013 | 51.94 | 53.44 | 51.87 | 53.21 | 502,723 | +1.12(+2.15%) |
Mar 15, 2013 | 51.93 | 52.43 | 51.90 | 52.09 | 750,442 | -0.01(-0.02%) |
Mar 14, 2013 | 52.13 | 52.40 | 51.64 | 52.10 | 437,134 | -0.02(-0.04%) |
Mar 13, 2013 | 51.68 | 52.13 | 51.53 | 52.12 | 273,397 | +0.39(+0.75%) |
Mar 12, 2013 | 51.75 | 51.81 | 51.55 | 51.73 | 214,809 | -0.01(-0.02%) |
Mar 11, 2013 | 51.38 | 51.78 | 51.34 | 51.74 | 276,814 | +0.21(+0.41%) |
Mar 08, 2013 | 51.43 | 51.60 | 50.87 | 51.53 | 282,431 | +0.41(+0.80%) |
Mar 07, 2013 | 51.71 | 51.88 | 50.95 | 51.12 | 179,516 | -0.61(-1.18%) |
Mar 06, 2013 | 52.00 | 52.25 | 51.55 | 51.73 | 363,778 | -0.08(-0.15%) |
Mar 05, 2013 | 51.04 | 51.81 | 51.04 | 51.81 | 422,267 | +0.85(+1.67%) |
Mar 04, 2013 | 49.83 | 51.08 | 49.53 | 50.96 | 579,272 | +1.13(+2.27%) |
Mar 01, 2013 | 49.21 | 49.89 | 48.96 | 49.83 | 569,905 | +0.07(+0.14%) |
Feb 28, 2013 | 49.37 | 49.81 | 49.14 | 49.76 | 514,761 | +0.47(+0.95%) |
Feb 27, 2013 | 48.65 | 49.61 | 48.53 | 49.29 | 377,905 | +0.39(+0.80%) |
Feb 26, 2013 | 48.65 | 49.17 | 48.42 | 48.90 | 251,168 | +0.35(+0.72%) |
Feb 25, 2013 | 48.89 | 49.46 | 48.55 | 48.55 | 466,581 | -0.06(-0.12%) |
Feb 22, 2013 | 48.19 | 48.62 | 48.08 | 48.61 | 252,870 | +0.51(+1.06%) |
Feb 21, 2013 | 48.72 | 48.75 | 47.99 | 48.10 | 186,469 | -0.76(-1.56%) |
Feb 20, 2013 | 49.21 | 49.59 | 48.86 | 48.86 | 295,382 | -0.38(-0.77%) |
Feb 19, 2013 | 48.83 | 49.27 | 48.43 | 49.24 | 341,851 | +0.33(+0.67%) |
Feb 15, 2013 | 48.71 | 48.93 | 48.34 | 48.91 | 237,495 | +0.38(+0.78%) |
Feb 14, 2013 | 48.63 | 48.89 | 48.29 | 48.53 | 329,502 | -0.37(-0.76%) |
Feb 13, 2013 | 48.72 | 49.27 | 48.43 | 48.90 | 553,362 | -0.47(-0.95%) |
Feb 12, 2013 | 49.44 | 49.73 | 49.12 | 49.37 | 425,593 | -0.12(-0.24%) |
Feb 11, 2013 | 49.74 | 50.08 | 49.30 | 49.49 | 456,923 | -0.26(-0.52%) |
Feb 08, 2013 | 50.19 | 50.26 | 48.81 | 49.75 | 646,791 | -0.55(-1.09%) |
Feb 07, 2013 | 51.68 | 52.41 | 48.70 | 50.30 | 956,506 | -2.43(-4.61%) |
Feb 06, 2013 | 52.61 | 52.86 | 52.30 | 52.73 | 287,400 | +0.87(+1.68%) |
Feb 04, 2013 | 52.00 | 52.86 | 51.63 | 51.86 | 397,199 | -0.56(-1.07%) |
Feb 01, 2013 | 51.84 | 52.64 | 51.60 | 52.42 | 324,091 | +0.91(+1.77%) |
Jan 31, 2013 | 51.57 | 52.05 | 50.91 | 51.51 | 633,149 | -0.20(-0.39%) |
Jan 30, 2013 | 52.33 | 52.38 | 51.66 | 51.71 | 417,767 | -0.52(-1.00%) |
Jan 29, 2013 | 52.32 | 52.67 | 52.09 | 52.23 | 467,778 | -0.14(-0.27%) |
Jan 28, 2013 | 52.76 | 53.29 | 52.11 | 52.37 | 845,348 | -0.46(-0.87%) |
Jan 25, 2013 | 51.54 | 53.44 | 51.37 | 52.83 | 1,744,159 | +1.33(+2.58%) |
Jan 24, 2013 | 49.80 | 51.60 | 49.55 | 51.50 | 1,014,153 | +1.55(+3.10%) |
Jan 23, 2013 | 50.00 | 50.14 | 49.89 | 49.95 | 450,293 | -0.04(-0.08%) |
Jan 22, 2013 | 49.90 | 50.01 | 49.64 | 49.99 | 188,263 | +0.02(+0.04%) |
Jan 18, 2013 | 49.70 | 50.00 | 49.40 | 49.97 | 216,332 | +0.37(+0.75%) |
Jan 17, 2013 | 49.96 | 50.00 | 49.41 | 49.60 | 597,076 | -0.14(-0.28%) |
Jan 16, 2013 | 50.17 | 50.17 | 49.54 | 49.74 | 344,044 | -0.46(-0.92%) |
Jan 15, 2013 | 49.95 | 50.29 | 49.51 | 50.20 | 550,806 | -0.12(-0.24%) |
Jan 14, 2013 | 49.65 | 50.35 | 49.57 | 50.32 | 1,306,123 | +0.41(+0.82%) |
Jan 11, 2013 | 49.69 | 50.12 | 49.54 | 49.91 | 317,987 | +0.31(+0.62%) |
Jan 10, 2013 | 49.50 | 49.64 | 49.22 | 49.60 | 370,116 | +0.40(+0.81%) |
Jan 09, 2013 | 49.08 | 49.30 | 48.94 | 49.20 | 411,580 | +0.16(+0.33%) |
Jan 08, 2013 | 48.54 | 49.16 | 48.48 | 49.04 | 682,512 | +0.48(+0.99%) |
Jan 07, 2013 | 48.64 | 49.03 | 48.48 | 48.56 | 610,283 | -0.14(-0.29%) |
Jan 04, 2013 | 48.88 | 49.05 | 48.46 | 48.70 | 340,916 | +0.00(+0.00%) |
Jan 03, 2013 | 47.40 | 49.70 | 47.39 | 48.70 | 1,525,837 | +1.28(+2.70%) |
Jan 02, 2013 | 46.88 | 47.49 | 45.95 | 47.42 | 1,496,924 | +1.47(+3.20%) |
Dec 31, 2012 | 45.15 | 46.29 | 44.96 | 45.95 | 302,458 | +0.60(+1.32%) |
Dec 28, 2012 | 44.79 | 45.70 | 44.79 | 45.35 | 309,254 | +0.29(+0.64%) |
Dec 27, 2012 | 45.29 | 45.31 | 44.41 | 45.06 | 395,528 | -0.24(-0.53%) |
Dec 26, 2012 | 46.13 | 46.13 | 43.80 | 45.30 | 331,301 | -0.75(-1.63%) |
Dec 24, 2012 | 45.72 | 46.05 | 45.30 | 46.05 | 264,799 | +0.32(+0.70%) |
Dec 21, 2012 | 45.28 | 45.91 | 44.85 | 45.73 | 968,974 | -0.43(-0.93%) |
Dec 20, 2012 | 46.65 | 47.37 | 46.00 | 46.16 | 568,687 | -0.34(-0.73%) |
Dec 19, 2012 | 46.50 | 46.94 | 46.35 | 46.50 | 485,860 | +0.10(+0.22%) |
Dec 18, 2012 | 46.18 | 46.50 | 45.91 | 46.40 | 481,423 | +0.39(+0.85%) |
Dec 17, 2012 | 46.23 | 46.27 | 44.65 | 46.01 | 586,452 | -0.37(-0.80%) |
Dec 14, 2012 | 46.44 | 46.91 | 46.30 | 46.38 | 173,921 | -0.13(-0.28%) |
Dec 13, 2012 | 47.17 | 47.59 | 46.51 | 46.51 | 244,912 | -0.66(-1.40%) |
Dec 12, 2012 | 47.90 | 47.90 | 46.87 | 47.17 | 287,414 | -0.46(-0.97%) |
Dec 11, 2012 | 46.95 | 47.85 | 46.95 | 47.63 | 280,823 | +0.69(+1.47%) |
Dec 10, 2012 | 46.59 | 46.96 | 46.48 | 46.94 | 136,271 | +0.25(+0.54%) |
Dec 07, 2012 | 46.81 | 46.87 | 46.39 | 46.69 | 103,684 | +0.06(+0.13%) |
Dec 06, 2012 | 46.52 | 46.94 | 46.27 | 46.63 | 202,218 | -0.04(-0.09%) |
Dec 05, 2012 | 46.35 | 46.99 | 45.83 | 46.67 | 437,507 | +0.19(+0.41%) |
Dec 04, 2012 | 47.14 | 47.51 | 46.32 | 46.48 | 555,053 | -1.40(-2.92%) |
Nov 30, 2012 | 47.87 | 47.98 | 47.56 | 47.88 | 297,175 | +0.16(+0.34%) |
Nov 29, 2012 | 47.58 | 47.95 | 47.10 | 47.72 | 224,426 | +0.29(+0.61%) |
Nov 28, 2012 | 47.03 | 47.47 | 46.51 | 47.43 | 389,490 | +0.20(+0.42%) |
Nov 27, 2012 | 47.55 | 47.57 | 47.15 | 47.23 | 279,121 | -0.43(-0.90%) |
Nov 26, 2012 | 47.06 | 48.23 | 46.88 | 47.66 | 420,304 | +0.32(+0.68%) |
Nov 23, 2012 | 46.88 | 47.41 | 46.66 | 47.34 | 112,839 | +0.47(+1.00%) |
Nov 21, 2012 | 46.24 | 46.89 | 46.16 | 46.87 | 213,932 | +0.64(+1.38%) |
Nov 20, 2012 | 45.97 | 46.23 | 45.69 | 46.23 | 350,726 | +0.20(+0.43%) |
Nov 19, 2012 | 45.85 | 46.23 | 45.62 | 46.03 | 414,321 | +0.51(+1.12%) |
Nov 16, 2012 | 45.05 | 45.74 | 44.74 | 45.52 | 365,719 | +0.58(+1.29%) |
Nov 15, 2012 | 45.76 | 45.76 | 44.56 | 44.94 | 581,092 | -0.80(-1.75%) |
Nov 14, 2012 | 46.34 | 46.52 | 45.68 | 45.74 | 623,812 | -0.82(-1.76%) |
Nov 13, 2012 | 45.96 | 46.65 | 45.79 | 46.56 | 425,202 | +0.37(+0.80%) |
Nov 12, 2012 | 45.50 | 46.39 | 45.16 | 46.19 | 363,819 | +0.90(+1.99%) |
Nov 09, 2012 | 45.54 | 45.93 | 45.05 | 45.29 | 646,866 | -0.33(-0.72%) |
Nov 08, 2012 | 46.38 | 46.74 | 45.60 | 45.62 | 411,856 | -0.90(-1.93%) |
Nov 07, 2012 | 46.50 | 46.88 | 45.87 | 46.52 | 981,480 | -0.26(-0.56%) |
Nov 06, 2012 | 45.33 | 47.04 | 45.33 | 46.78 | 966,458 | +1.45(+3.20%) |
Nov 05, 2012 | 42.81 | 45.38 | 42.81 | 45.33 | 677,465 | +1.58(+3.61%) |
Nov 02, 2012 | 47.01 | 47.39 | 43.48 | 43.75 | 1,303,931 | -3.90(-8.18%) |
Nov 01, 2012 | 46.21 | 48.08 | 46.21 | 47.65 | 926,589 | +1.24(+2.67%) |
Oct 31, 2012 | 45.75 | 46.52 | 45.55 | 46.41 | 581,947 | +0.88(+1.93%) |
Oct 26, 2012 | 45.29 | 45.53 | 45.53 | 45.53 | 259,400 | +0.35(+0.77%) |
Oct 25, 2012 | 45.55 | 45.69 | 44.83 | 45.18 | 241,891 | -0.24(-0.53%) |
Oct 24, 2012 | 45.91 | 46.07 | 45.32 | 45.42 | 510,939 | -0.29(-0.63%) |
Oct 23, 2012 | 44.63 | 45.77 | 44.61 | 45.71 | 291,673 | +0.08(+0.18%) |
Oct 19, 2012 | 46.10 | 46.41 | 45.47 | 45.63 | 212,238 | -0.44(-0.96%) |
Oct 18, 2012 | 46.68 | 46.68 | 46.03 | 46.07 | 311,056 | -0.58(-1.24%) |
Oct 17, 2012 | 48.65 | 48.65 | 46.44 | 46.65 | 470,973 | -1.06(-2.22%) |
Oct 16, 2012 | 46.84 | 47.95 | 46.84 | 47.71 | 314,744 | +0.94(+2.01%) |
Oct 15, 2012 | 46.77 | 47.02 | 46.45 | 46.77 | 194,108 | +0.01(+0.02%) |
Oct 12, 2012 | 46.63 | 47.02 | 46.63 | 46.76 | 213,884 | -0.08(-0.17%) |
Oct 11, 2012 | 46.94 | 47.18 | 46.66 | 46.84 | 341,626 | +0.08(+0.17%) |
Oct 10, 2012 | 47.08 | 47.35 | 46.62 | 46.76 | 680,983 | -0.21(-0.45%) |
Oct 09, 2012 | 47.02 | 47.14 | 46.32 | 46.97 | 532,601 | -0.13(-0.28%) |
Oct 08, 2012 | 46.59 | 47.10 | 46.36 | 47.10 | 304,704 | +0.34(+0.73%) |
Oct 05, 2012 | 46.53 | 47.13 | 46.35 | 46.76 | 380,186 | +0.25(+0.54%) |
Oct 04, 2012 | 46.29 | 46.52 | 45.80 | 46.51 | 413,704 | +0.25(+0.54%) |
Oct 03, 2012 | 46.14 | 46.64 | 45.94 | 46.26 | 368,267 | +0.33(+0.72%) |
Oct 02, 2012 | 46.08 | 46.16 | 45.56 | 45.93 | 433,104 | +0.13(+0.28%) |
Oct 01, 2012 | 46.10 | 46.27 | 45.13 | 45.80 | 860,997 | -0.29(-0.63%) |
Sep 28, 2012 | 46.30 | 46.37 | 45.77 | 46.09 | 540,997 | -0.22(-0.48%) |
Sep 27, 2012 | 46.42 | 46.88 | 46.21 | 46.31 | 716,061 | +0.01(+0.02%) |
Sep 26, 2012 | 46.30 | 46.48 | 45.50 | 46.30 | 931,717 | -0.02(-0.04%) |
Sep 25, 2012 | 47.62 | 47.65 | 46.32 | 46.32 | 421,998 | -1.03(-2.18%) |
Sep 24, 2012 | 46.51 | 47.69 | 46.10 | 47.35 | 405,134 | -0.27(-0.57%) |
Sep 21, 2012 | 49.12 | 49.34 | 47.52 | 47.62 | 1,015,289 | -1.10(-2.26%) |
Sep 20, 2012 | 48.74 | 49.06 | 48.59 | 48.72 | 260,545 | -0.27(-0.55%) |
Sep 19, 2012 | 49.17 | 49.37 | 48.56 | 48.99 | 439,023 | -0.19(-0.39%) |
Sep 18, 2012 | 49.43 | 49.53 | 49.03 | 49.18 | 358,107 | -0.19(-0.38%) |
Sep 17, 2012 | 49.68 | 49.74 | 49.26 | 49.37 | 288,701 | -0.55(-1.10%) |
Sep 14, 2012 | 49.75 | 50.10 | 49.29 | 49.92 | 254,770 | +0.21(+0.42%) |
Sep 13, 2012 | 49.65 | 49.84 | 49.18 | 49.71 | 360,674 | +0.04(+0.08%) |
Sep 12, 2012 | 49.24 | 49.85 | 49.24 | 49.67 | 375,952 | +0.49(+1.00%) |
Sep 11, 2012 | 49.27 | 49.94 | 49.13 | 49.18 | 364,183 | -0.17(-0.34%) |
Sep 10, 2012 | 49.08 | 49.96 | 48.83 | 49.35 | 355,179 | +0.43(+0.88%) |
Sep 07, 2012 | 50.89 | 50.89 | 48.83 | 48.92 | 993,784 | -2.07(-4.06%) |
Sep 06, 2012 | 51.15 | 51.45 | 50.80 | 50.99 | 439,298 | -0.02(-0.04%) |
Sep 05, 2012 | 50.51 | 51.44 | 50.17 | 51.01 | 587,936 | +0.34(+0.67%) |
Sep 04, 2012 | 49.45 | 50.67 | 49.00 | 50.67 | 454,477 | +1.28(+2.59%) |
Aug 31, 2012 | 49.78 | 49.78 | 48.99 | 49.39 | 244,823 | +0.09(+0.18%) |
Aug 30, 2012 | 49.43 | 49.80 | 49.09 | 49.30 | 266,075 | -0.59(-1.18%) |
Aug 29, 2012 | 49.53 | 49.97 | 49.28 | 49.89 | 242,225 | +0.74(+1.51%) |
Aug 27, 2012 | 49.05 | 49.48 | 49.02 | 49.15 | 216,346 | +0.40(+0.82%) |
Aug 24, 2012 | 48.68 | 48.96 | 48.35 | 48.75 | 185,679 | +0.10(+0.21%) |
Aug 23, 2012 | 49.05 | 49.05 | 48.52 | 48.65 | 346,168 | -0.36(-0.73%) |
Aug 22, 2012 | 48.98 | 49.39 | 48.62 | 49.01 | 420,956 | -0.13(-0.26%) |
Aug 21, 2012 | 48.87 | 49.38 | 48.74 | 49.14 | 473,854 | +0.30(+0.61%) |
Aug 20, 2012 | 48.76 | 48.84 | 48.10 | 48.84 | 265,116 | +0.08(+0.16%) |
Aug 17, 2012 | 48.38 | 48.99 | 48.31 | 48.76 | 305,917 | +0.46(+0.95%) |
Aug 16, 2012 | 48.15 | 48.41 | 47.95 | 48.30 | 540,542 | +0.15(+0.31%) |
Aug 15, 2012 | 48.24 | 48.52 | 48.00 | 48.15 | 239,574 | -0.05(-0.10%) |
Aug 14, 2012 | 49.45 | 49.50 | 48.04 | 48.20 | 439,858 | -1.26(-2.55%) |
Aug 13, 2012 | 48.56 | 49.54 | 48.50 | 49.46 | 671,113 | +0.96(+1.98%) |
Aug 10, 2012 | 47.92 | 48.54 | 47.57 | 48.50 | 261,052 | +0.56(+1.17%) |
Aug 09, 2012 | 47.67 | 48.14 | 47.31 | 47.94 | 374,263 | +0.11(+0.23%) |
Aug 08, 2012 | 47.85 | 48.09 | 47.60 | 47.83 | 390,142 | -0.17(-0.35%) |
Aug 07, 2012 | 47.94 | 48.24 | 47.39 | 48.00 | 466,442 | +0.05(+0.10%) |
Aug 06, 2012 | 47.12 | 48.19 | 46.96 | 47.95 | 820,820 | +1.11(+2.37%) |
Aug 03, 2012 | 45.00 | 48.51 | 45.00 | 46.84 | 1,145,518 | +2.30(+5.16%) |
Aug 02, 2012 | 43.56 | 44.59 | 43.53 | 44.54 | 541,049 | +0.60(+1.37%) |
Aug 01, 2012 | 44.48 | 44.69 | 43.80 | 43.94 | 276,004 | -0.45(-1.01%) |
Jul 31, 2012 | 44.92 | 45.21 | 44.37 | 44.39 | 246,296 | -0.53(-1.18%) |
Jul 30, 2012 | 44.32 | 45.01 | 44.22 | 44.92 | 417,241 | +0.55(+1.24%) |
Jul 27, 2012 | 43.91 | 44.80 | 43.82 | 44.37 | 554,203 | +0.68(+1.56%) |
Jul 26, 2012 | 43.32 | 43.86 | 42.49 | 43.69 | 1,519,408 | +0.08(+0.18%) |
Jul 25, 2012 | 43.55 | 44.01 | 43.34 | 43.61 | 503,059 | +0.19(+0.44%) |
Jul 24, 2012 | 44.59 | 44.63 | 43.27 | 43.42 | 467,329 | -1.26(-2.82%) |
Jul 23, 2012 | 43.99 | 44.85 | 43.84 | 44.68 | 191,078 | -0.38(-0.84%) |
Jul 20, 2012 | 45.37 | 45.43 | 44.83 | 45.06 | 212,668 | -0.72(-1.57%) |
Jul 19, 2012 | 46.19 | 46.24 | 45.59 | 45.78 | 253,341 | -0.18(-0.39%) |
Jul 18, 2012 | 45.69 | 46.38 | 45.65 | 45.96 | 487,496 | +0.25(+0.55%) |
Jul 17, 2012 | 45.90 | 46.52 | 45.50 | 45.71 | 580,056 | -0.14(-0.31%) |
Jul 16, 2012 | 45.58 | 45.95 | 45.41 | 45.85 | 272,921 | +0.14(+0.31%) |
Jul 13, 2012 | 45.48 | 45.94 | 45.20 | 45.71 | 279,216 | +0.25(+0.55%) |
Jul 12, 2012 | 45.83 | 45.83 | 44.90 | 45.46 | 465,579 | -0.53(-1.15%) |
Jul 11, 2012 | 45.54 | 46.13 | 45.45 | 45.99 | 542,075 | +0.58(+1.28%) |
Jul 10, 2012 | 45.98 | 46.25 | 45.28 | 45.41 | 505,363 | -0.37(-0.81%) |
Jul 09, 2012 | 45.84 | 45.91 | 45.49 | 45.78 | 767,707 | -0.02(-0.04%) |
Jul 06, 2012 | 46.27 | 46.28 | 45.35 | 45.80 | 812,635 | -0.69(-1.48%) |
Jul 05, 2012 | 45.29 | 46.69 | 45.04 | 46.49 | 1,084,669 | +1.24(+2.74%) |
Jul 03, 2012 | 45.08 | 45.28 | 44.88 | 45.25 | 193,058 | +0.23(+0.51%) |
Jul 02, 2012 | 43.36 | 45.09 | 43.36 | 45.02 | 902,170 | +1.97(+4.58%) |
Jun 29, 2012 | 43.32 | 43.55 | 42.77 | 43.05 | 704,052 | +0.49(+1.15%) |
Jun 28, 2012 | 42.70 | 42.73 | 42.00 | 42.56 | 505,179 | -0.57(-1.32%) |
Jun 27, 2012 | 42.53 | 43.26 | 42.38 | 43.13 | 270,561 | +0.76(+1.79%) |
Jun 26, 2012 | 42.37 | 42.57 | 41.93 | 42.37 | 270,839 | +0.07(+0.17%) |
Jun 25, 2012 | 42.63 | 42.64 | 41.88 | 42.30 | 279,623 | -0.75(-1.74%) |
Jun 22, 2012 | 42.59 | 43.36 | 42.17 | 43.05 | 906,973 | +0.66(+1.56%) |
Jun 21, 2012 | 42.93 | 43.17 | 42.10 | 42.39 | 345,151 | -0.61(-1.42%) |
Jun 20, 2012 | 43.29 | 43.29 | 42.76 | 43.00 | 271,511 | -0.30(-0.69%) |
Jun 19, 2012 | 44.15 | 44.24 | 43.15 | 43.30 | 481,357 | -0.78(-1.77%) |
Jun 18, 2012 | 42.82 | 44.23 | 42.70 | 44.08 | 613,928 | +1.06(+2.46%) |
Jun 15, 2012 | 42.41 | 43.14 | 42.27 | 43.02 | 613,038 | +0.75(+1.77%) |
Jun 14, 2012 | 41.69 | 42.50 | 41.55 | 42.27 | 300,428 | +0.67(+1.61%) |
Jun 13, 2012 | 41.66 | 42.31 | 41.49 | 41.60 | 415,103 | -0.23(-0.55%) |
Jun 12, 2012 | 41.85 | 42.00 | 41.20 | 41.83 | 381,937 | +0.09(+0.22%) |
Jun 11, 2012 | 42.41 | 42.41 | 41.71 | 41.74 | 378,200 | -0.43(-1.02%) |
Jun 08, 2012 | 41.98 | 42.31 | 41.66 | 42.17 | 265,213 | +0.05(+0.12%) |
Jun 07, 2012 | 42.17 | 42.40 | 42.00 | 42.12 | 549,329 | +0.30(+0.72%) |
Jun 06, 2012 | 41.00 | 41.82 | 40.88 | 41.82 | 324,731 | +1.04(+2.55%) |
Jun 05, 2012 | 40.16 | 41.00 | 40.08 | 40.78 | 340,724 | +0.42(+1.04%) |
Jun 04, 2012 | 39.79 | 40.47 | 39.79 | 40.36 | 531,503 | +0.58(+1.46%) |
Jun 01, 2012 | 39.79 | 40.11 | 39.50 | 39.78 | 618,776 | -0.90(-2.21%) |
May 31, 2012 | 40.83 | 40.99 | 40.11 | 40.68 | 2,933,877 | -0.06(-0.15%) |
May 30, 2012 | 40.89 | 41.24 | 40.60 | 40.74 | 409,929 | -0.37(-0.90%) |
May 29, 2012 | 41.54 | 41.93 | 40.85 | 41.11 | 696,731 | -0.09(-0.22%) |
May 25, 2012 | 41.17 | 41.53 | 41.05 | 41.20 | 411,886 | +0.14(+0.34%) |
May 24, 2012 | 41.64 | 41.69 | 40.94 | 41.06 | 883,362 | -0.63(-1.51%) |
May 23, 2012 | 41.77 | 42.06 | 41.13 | 41.69 | 726,285 | -0.44(-1.04%) |
May 22, 2012 | 41.65 | 42.13 | 41.48 | 42.13 | 495,300 | +0.46(+1.10%) |
May 21, 2012 | 41.23 | 41.70 | 40.83 | 41.67 | 655,324 | +0.43(+1.04%) |
May 18, 2012 | 42.12 | 42.44 | 41.22 | 41.24 | 434,401 | -0.71(-1.69%) |
May 17, 2012 | 42.39 | 42.63 | 41.91 | 41.95 | 803,058 | -0.55(-1.29%) |
May 16, 2012 | 42.75 | 43.13 | 42.42 | 42.50 | 426,285 | -0.05(-0.12%) |
May 15, 2012 | 42.42 | 43.27 | 42.37 | 42.55 | 343,128 | +0.04(+0.09%) |
May 14, 2012 | 42.77 | 43.01 | 42.36 | 42.51 | 231,037 | -0.51(-1.19%) |
May 11, 2012 | 42.92 | 43.50 | 42.86 | 43.02 | 369,602 | -0.07(-0.16%) |
May 10, 2012 | 43.49 | 43.61 | 42.99 | 43.09 | 318,823 | -0.30(-0.69%) |
May 09, 2012 | 42.86 | 43.59 | 42.69 | 43.39 | 639,521 | +0.08(+0.18%) |
May 08, 2012 | 43.73 | 44.03 | 42.89 | 43.31 | 659,586 | -0.71(-1.61%) |
May 07, 2012 | 43.43 | 44.14 | 43.00 | 44.02 | 748,244 | +0.26(+0.59%) |
May 04, 2012 | 43.83 | 44.01 | 43.34 | 43.76 | 404,110 | +0.11(+0.25%) |
May 03, 2012 | 44.65 | 44.65 | 42.55 | 43.65 | 1,486,250 | -1.27(-2.83%) |
May 02, 2012 | 44.17 | 44.97 | 44.01 | 44.92 | 955,579 | +0.43(+0.97%) |