Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.53 | 50.58 | 50.28 | 50.55 | 551,564 | +0.00(+0.00%) |
Apr 29, 2013 | 50.36 | 50.64 | 50.28 | 50.55 | 472,395 | +0.31(+0.62%) |
Apr 26, 2013 | 50.23 | 50.33 | 50.13 | 50.24 | 475,899 | -0.05(-0.10%) |
Apr 25, 2013 | 50.29 | 50.53 | 50.16 | 50.29 | 871,306 | +0.20(+0.41%) |
Apr 24, 2013 | 50.12 | 50.23 | 49.99 | 50.09 | 4,474,696 | +0.02(+0.03%) |
Apr 23, 2013 | 49.72 | 50.07 | 49.53 | 50.07 | 795,601 | +0.54(+1.10%) |
Apr 22, 2013 | 49.46 | 49.63 | 49.10 | 49.53 | 1,000,849 | +0.17(+0.35%) |
Apr 19, 2013 | 49.05 | 49.38 | 48.94 | 49.35 | 1,046,548 | +0.52(+1.07%) |
Apr 18, 2013 | 49.12 | 49.14 | 48.66 | 48.83 | 762,590 | -0.17(-0.35%) |
Apr 17, 2013 | 49.31 | 49.35 | 48.74 | 49.01 | 837,593 | -0.66(-1.34%) |
Apr 16, 2013 | 49.42 | 49.69 | 49.23 | 49.67 | 910,446 | +0.65(+1.32%) |
Apr 15, 2013 | 49.91 | 49.92 | 49.02 | 49.02 | 841,884 | -1.13(-2.25%) |
Apr 12, 2013 | 50.12 | 50.24 | 49.90 | 50.15 | 448,445 | -0.18(-0.36%) |
Apr 11, 2013 | 50.16 | 50.46 | 50.07 | 50.33 | 1,694,756 | +0.16(+0.32%) |
Apr 10, 2013 | 49.77 | 50.22 | 49.76 | 50.17 | 1,075,493 | +0.54(+1.08%) |
Apr 09, 2013 | 49.49 | 49.82 | 49.37 | 49.63 | 1,351,578 | +0.26(+0.52%) |
Apr 08, 2013 | 49.02 | 49.40 | 48.93 | 49.38 | 816,553 | +0.26(+0.54%) |
Apr 05, 2013 | 48.65 | 49.14 | 48.58 | 49.11 | 1,009,256 | -0.14(-0.29%) |
Apr 04, 2013 | 49.05 | 49.29 | 48.97 | 49.26 | 3,902,117 | +0.29(+0.59%) |
Apr 03, 2013 | 49.55 | 49.55 | 48.84 | 48.97 | 1,214,614 | -0.48(-0.96%) |
Apr 02, 2013 | 49.51 | 49.64 | 49.37 | 49.45 | 1,264,322 | +0.07(+0.14%) |
Apr 01, 2013 | 49.44 | 49.57 | 49.23 | 49.38 | 1,088,688 | -0.08(-0.15%) |
Mar 28, 2013 | 49.33 | 49.54 | 49.24 | 49.45 | 823,117 | +0.15(+0.31%) |
Mar 27, 2013 | 49.07 | 49.34 | 48.99 | 49.30 | 764,093 | -0.04(-0.08%) |
Mar 26, 2013 | 49.17 | 49.35 | 49.09 | 49.34 | 935,046 | +0.38(+0.79%) |
Mar 25, 2013 | 49.29 | 49.35 | 48.76 | 48.96 | 1,919,382 | -0.15(-0.31%) |
Mar 22, 2013 | 48.96 | 49.14 | 48.91 | 49.11 | 702,858 | +0.22(+0.46%) |
Mar 21, 2013 | 48.96 | 49.13 | 48.74 | 48.88 | 1,122,746 | -0.33(-0.67%) |
Mar 20, 2013 | 49.17 | 49.30 | 49.10 | 49.21 | 3,158,912 | +0.32(+0.66%) |
Mar 19, 2013 | 49.11 | 49.17 | 48.60 | 48.89 | 678,297 | -0.11(-0.23%) |
Mar 18, 2013 | 48.82 | 49.22 | 48.75 | 49.00 | 1,028,154 | -0.29(-0.58%) |
Mar 15, 2013 | 49.22 | 49.31 | 49.05 | 49.29 | 1,568,374 | -0.02(-0.05%) |
Mar 14, 2013 | 49.12 | 49.32 | 49.12 | 49.31 | 1,163,104 | +0.30(+0.61%) |
Mar 13, 2013 | 48.98 | 49.05 | 48.82 | 49.01 | 658,459 | +0.05(+0.11%) |
Mar 12, 2013 | 48.99 | 49.09 | 48.81 | 48.96 | 881,085 | -0.04(-0.08%) |
Mar 11, 2013 | 48.80 | 49.02 | 48.69 | 48.99 | 700,392 | +0.20(+0.42%) |
Mar 08, 2013 | 48.85 | 48.89 | 48.57 | 48.79 | 956,427 | +0.16(+0.34%) |
Mar 07, 2013 | 48.59 | 48.69 | 48.55 | 48.63 | 664,544 | +0.12(+0.25%) |
Mar 06, 2013 | 48.52 | 48.61 | 48.35 | 48.51 | 704,086 | +0.17(+0.36%) |
Mar 05, 2013 | 48.23 | 48.48 | 48.21 | 48.33 | 743,953 | +0.39(+0.81%) |
Mar 04, 2013 | 47.62 | 47.94 | 47.53 | 47.94 | 958,014 | +0.22(+0.46%) |
Mar 01, 2013 | 47.40 | 47.76 | 47.17 | 47.73 | 861,957 | +0.20(+0.41%) |
Feb 28, 2013 | 47.70 | 47.93 | 47.53 | 47.53 | 652,656 | -0.13(-0.28%) |
Feb 27, 2013 | 47.04 | 47.76 | 46.98 | 47.67 | 625,372 | +0.62(+1.32%) |
Feb 26, 2013 | 46.98 | 47.10 | 46.65 | 47.04 | 1,009,174 | +0.31(+0.66%) |
Feb 25, 2013 | 47.91 | 47.98 | 46.74 | 46.74 | 1,100,293 | -0.94(-1.97%) |
Feb 22, 2013 | 47.51 | 47.67 | 47.36 | 47.67 | 867,238 | +0.41(+0.86%) |
Feb 21, 2013 | 47.41 | 47.45 | 47.09 | 47.27 | 1,441,728 | -0.27(-0.57%) |
Feb 20, 2013 | 48.10 | 48.13 | 47.52 | 47.54 | 2,370,239 | -0.59(-1.23%) |
Feb 19, 2013 | 47.82 | 48.15 | 47.82 | 48.13 | 1,002,353 | +0.44(+0.91%) |
Feb 15, 2013 | 47.89 | 47.90 | 47.55 | 47.70 | 2,448,436 | -0.13(-0.27%) |
Feb 14, 2013 | 47.61 | 47.85 | 47.53 | 47.82 | 557,691 | +0.08(+0.16%) |
Feb 13, 2013 | 47.79 | 47.86 | 47.60 | 47.75 | 4,442,596 | +0.06(+0.13%) |
Feb 12, 2013 | 47.51 | 47.76 | 47.46 | 47.69 | 1,443,463 | +0.20(+0.41%) |
Feb 11, 2013 | 47.44 | 47.53 | 47.36 | 47.49 | 1,370,749 | +0.04(+0.08%) |
Feb 08, 2013 | 47.31 | 47.46 | 47.31 | 47.46 | 952,006 | +0.19(+0.40%) |
Feb 07, 2013 | 47.43 | 47.46 | 46.97 | 47.27 | 1,292,054 | -0.16(-0.33%) |
Feb 06, 2013 | 47.15 | 47.43 | 47.10 | 47.43 | 1,014,655 | +0.51(+1.09%) |
Feb 04, 2013 | 47.11 | 47.13 | 46.88 | 46.92 | 1,094,319 | -0.45(-0.95%) |
Feb 01, 2013 | 47.22 | 47.41 | 47.10 | 47.37 | 568,601 | +0.45(+0.96%) |
Jan 31, 2013 | 46.94 | 47.04 | 46.85 | 46.92 | 621,429 | -0.12(-0.26%) |
Jan 30, 2013 | 47.23 | 47.25 | 46.97 | 47.04 | 707,111 | -0.16(-0.33%) |
Jan 29, 2013 | 46.84 | 47.24 | 46.82 | 47.19 | 708,353 | +0.33(+0.70%) |
Jan 28, 2013 | 47.03 | 47.03 | 46.69 | 46.86 | 623,522 | -0.07(-0.14%) |
Jan 25, 2013 | 46.84 | 46.93 | 46.66 | 46.93 | 644,128 | +0.29(+0.61%) |
Jan 24, 2013 | 46.53 | 46.85 | 46.53 | 46.65 | 1,000,541 | +0.20(+0.44%) |
Jan 23, 2013 | 46.49 | 46.49 | 46.26 | 46.44 | 709,114 | -0.02(-0.05%) |
Jan 22, 2013 | 46.18 | 46.49 | 46.11 | 46.47 | 646,992 | +0.28(+0.60%) |
Jan 18, 2013 | 46.05 | 46.22 | 45.91 | 46.19 | 811,779 | +0.14(+0.29%) |
Jan 17, 2013 | 45.95 | 46.18 | 45.88 | 46.05 | 1,538,442 | +0.28(+0.61%) |
Jan 16, 2013 | 45.72 | 45.83 | 45.66 | 45.78 | 604,767 | -0.04(-0.08%) |
Jan 15, 2013 | 45.54 | 45.84 | 45.51 | 45.81 | 1,007,169 | +0.11(+0.25%) |
Jan 14, 2013 | 45.67 | 45.72 | 45.51 | 45.70 | 1,572,683 | +0.05(+0.10%) |
Jan 11, 2013 | 45.68 | 45.68 | 45.49 | 45.66 | 2,960,333 | -0.04(-0.08%) |
Jan 10, 2013 | 45.54 | 45.71 | 45.38 | 45.69 | 5,384,333 | +0.40(+0.88%) |
Jan 09, 2013 | 45.28 | 45.42 | 45.18 | 45.30 | 4,578,816 | +0.13(+0.30%) |
Jan 08, 2013 | 45.27 | 45.29 | 45.02 | 45.16 | 610,570 | -0.16(-0.35%) |
Jan 07, 2013 | 45.37 | 45.37 | 45.15 | 45.32 | 1,413,229 | -0.14(-0.31%) |
Jan 04, 2013 | 45.28 | 45.52 | 45.18 | 45.46 | 788,591 | +0.31(+0.68%) |
Jan 03, 2013 | 45.24 | 45.32 | 45.06 | 45.15 | 2,594,322 | -0.05(-0.12%) |
Jan 02, 2013 | 44.94 | 45.21 | 44.82 | 45.21 | 1,225,914 | +1.10(+2.48%) |
Dec 31, 2012 | 43.34 | 44.11 | 43.31 | 44.11 | 1,384,829 | +0.69(+1.59%) |
Dec 28, 2012 | 43.62 | 43.86 | 43.41 | 43.42 | 832,262 | -0.50(-1.13%) |
Dec 27, 2012 | 44.06 | 44.12 | 43.43 | 43.91 | 682,223 | -0.10(-0.22%) |
Dec 26, 2012 | 44.22 | 44.27 | 43.94 | 44.01 | 742,077 | -0.12(-0.27%) |
Dec 24, 2012 | 44.21 | 44.21 | 44.05 | 44.13 | 430,519 | -0.17(-0.39%) |
Dec 21, 2012 | 44.11 | 44.41 | 44.04 | 44.31 | 1,329,499 | -0.41(-0.92%) |
Dec 20, 2012 | 44.44 | 44.72 | 44.36 | 44.71 | 646,149 | +0.30(+0.67%) |
Dec 19, 2012 | 44.80 | 44.80 | 44.39 | 44.42 | 1,475,510 | -0.30(-0.67%) |
Dec 18, 2012 | 44.35 | 44.77 | 44.19 | 44.71 | 1,600,300 | +0.48(+1.09%) |
Dec 17, 2012 | 43.93 | 44.23 | 43.87 | 44.23 | 1,746,271 | +0.50(+1.13%) |
Dec 14, 2012 | 43.79 | 43.87 | 43.68 | 43.73 | 992,511 | -0.09(-0.22%) |
Dec 13, 2012 | 44.09 | 44.16 | 43.72 | 43.83 | 972,274 | -0.28(-0.64%) |
Dec 12, 2012 | 44.19 | 44.42 | 44.04 | 44.11 | 713,956 | +0.10(+0.24%) |
Dec 11, 2012 | 43.87 | 44.17 | 43.87 | 44.01 | 949,271 | +0.25(+0.58%) |
Dec 10, 2012 | 43.68 | 43.82 | 43.65 | 43.75 | 556,765 | +0.05(+0.12%) |
Dec 07, 2012 | 43.63 | 43.72 | 43.43 | 43.70 | 608,817 | +0.23(+0.53%) |
Dec 06, 2012 | 43.36 | 43.49 | 43.27 | 43.47 | 980,562 | +0.13(+0.31%) |
Dec 05, 2012 | 43.08 | 43.51 | 42.97 | 43.34 | 1,219,595 | +0.33(+0.76%) |
Dec 04, 2012 | 43.08 | 43.22 | 42.91 | 43.01 | 648,885 | -0.19(-0.43%) |
Nov 30, 2012 | 43.23 | 43.34 | 43.09 | 43.20 | 828,184 | -0.04(-0.09%) |
Nov 29, 2012 | 43.24 | 43.35 | 43.01 | 43.23 | 1,289,711 | +0.15(+0.35%) |
Nov 28, 2012 | 42.56 | 43.10 | 42.33 | 43.08 | 1,007,359 | +0.35(+0.82%) |
Nov 27, 2012 | 42.95 | 43.07 | 42.70 | 42.74 | 1,170,690 | -0.25(-0.59%) |
Nov 26, 2012 | 42.90 | 42.99 | 42.76 | 42.99 | 1,199,935 | -0.11(-0.26%) |
Nov 23, 2012 | 42.77 | 43.10 | 42.75 | 43.10 | 370,210 | +0.52(+1.22%) |
Nov 21, 2012 | 42.55 | 42.59 | 42.43 | 42.58 | 566,488 | +0.10(+0.23%) |
Nov 20, 2012 | 42.38 | 42.54 | 42.15 | 42.48 | 849,809 | +0.04(+0.09%) |
Nov 19, 2012 | 42.18 | 42.45 | 42.03 | 42.45 | 773,884 | +0.72(+1.73%) |
Nov 16, 2012 | 41.52 | 41.78 | 41.22 | 41.72 | 763,491 | +0.22(+0.52%) |
Nov 15, 2012 | 41.62 | 41.78 | 41.36 | 41.51 | 699,707 | -0.12(-0.29%) |
Nov 14, 2012 | 42.32 | 42.37 | 41.50 | 41.63 | 979,202 | -0.57(-1.34%) |
Nov 13, 2012 | 42.21 | 42.67 | 42.11 | 42.19 | 1,323,775 | -0.22(-0.51%) |
Nov 12, 2012 | 42.53 | 42.58 | 42.36 | 42.41 | 755,329 | -0.03(-0.07%) |
Nov 09, 2012 | 42.27 | 42.80 | 42.22 | 42.44 | 822,693 | +0.01(+0.04%) |
Nov 08, 2012 | 42.90 | 43.11 | 42.42 | 42.42 | 747,585 | -0.45(-1.06%) |
Nov 07, 2012 | 43.55 | 43.55 | 42.68 | 42.88 | 984,923 | -1.10(-2.50%) |
Nov 06, 2012 | 43.70 | 44.12 | 43.59 | 43.98 | 438,944 | +0.39(+0.89%) |
Nov 05, 2012 | 43.49 | 43.67 | 43.32 | 43.59 | 597,907 | +0.04(+0.09%) |
Nov 02, 2012 | 44.19 | 44.19 | 43.51 | 43.55 | 356,979 | -0.38(-0.86%) |
Nov 01, 2012 | 43.58 | 43.96 | 43.55 | 43.93 | 376,014 | +0.42(+0.96%) |
Oct 31, 2012 | 43.64 | 43.70 | 43.29 | 43.52 | 1,216,938 | +0.09(+0.21%) |
Oct 26, 2012 | 43.49 | 43.43 | 43.43 | 43.43 | 955,648 | -0.11(-0.26%) |
Oct 25, 2012 | 43.71 | 43.76 | 43.28 | 43.54 | 345,589 | +0.19(+0.45%) |
Oct 24, 2012 | 43.58 | 43.63 | 43.29 | 43.35 | 522,184 | -0.10(-0.22%) |
Oct 23, 2012 | 43.61 | 43.61 | 43.23 | 43.44 | 590,563 | -0.72(-1.63%) |
Oct 19, 2012 | 44.72 | 44.72 | 44.04 | 44.16 | 354,022 | -0.67(-1.49%) |
Oct 18, 2012 | 44.64 | 44.94 | 44.63 | 44.83 | 487,512 | +0.10(+0.22%) |
Oct 17, 2012 | 44.45 | 44.76 | 44.43 | 44.74 | 654,999 | +0.39(+0.87%) |
Oct 16, 2012 | 44.19 | 44.39 | 44.17 | 44.35 | 861,247 | +0.39(+0.90%) |
Oct 15, 2012 | 43.70 | 44.00 | 43.58 | 43.96 | 651,554 | +0.36(+0.82%) |
Oct 12, 2012 | 43.83 | 43.92 | 43.49 | 43.60 | 410,064 | -0.26(-0.59%) |
Oct 11, 2012 | 44.07 | 44.14 | 43.86 | 43.86 | 307,956 | +0.05(+0.12%) |
Oct 10, 2012 | 44.06 | 44.07 | 43.69 | 43.81 | 740,857 | -0.29(-0.66%) |
Oct 09, 2012 | 44.43 | 44.51 | 44.08 | 44.10 | 507,511 | -0.33(-0.75%) |
Oct 08, 2012 | 44.34 | 44.48 | 44.30 | 44.43 | 311,781 | -0.08(-0.18%) |
Oct 05, 2012 | 44.68 | 44.77 | 44.38 | 44.51 | 365,227 | +0.07(+0.15%) |
Oct 04, 2012 | 44.24 | 44.45 | 44.19 | 44.45 | 594,000 | +0.41(+0.93%) |
Oct 03, 2012 | 44.04 | 44.19 | 43.80 | 44.04 | 465,130 | +0.13(+0.29%) |
Oct 02, 2012 | 44.02 | 44.09 | 43.73 | 43.91 | 411,001 | +0.10(+0.22%) |
Oct 01, 2012 | 43.88 | 44.19 | 43.75 | 43.81 | 430,181 | +0.13(+0.29%) |
Sep 28, 2012 | 43.74 | 43.85 | 43.54 | 43.69 | 552,528 | -0.19(-0.44%) |
Sep 27, 2012 | 43.75 | 43.98 | 43.61 | 43.88 | 416,259 | +0.31(+0.72%) |
Sep 26, 2012 | 43.73 | 43.76 | 43.46 | 43.57 | 938,917 | -0.20(-0.46%) |
Sep 25, 2012 | 44.32 | 44.37 | 43.75 | 43.77 | 1,380,821 | -0.40(-0.91%) |
Sep 24, 2012 | 44.01 | 44.29 | 43.98 | 44.17 | 492,283 | -0.01(-0.02%) |
Sep 21, 2012 | 44.41 | 44.41 | 44.17 | 44.18 | 371,125 | +0.00(+0.00%) |
Sep 20, 2012 | 43.89 | 44.22 | 43.77 | 44.18 | 427,545 | +0.05(+0.12%) |
Sep 19, 2012 | 44.17 | 44.27 | 44.05 | 44.13 | 363,334 | +0.04(+0.08%) |
Sep 18, 2012 | 44.11 | 44.15 | 43.98 | 44.09 | 392,373 | -0.06(-0.13%) |
Sep 17, 2012 | 44.28 | 44.37 | 44.06 | 44.15 | 360,360 | -0.25(-0.57%) |
Sep 14, 2012 | 44.36 | 44.70 | 44.26 | 44.40 | 448,099 | +0.12(+0.27%) |
Sep 13, 2012 | 43.58 | 44.37 | 43.47 | 44.28 | 538,493 | +0.71(+1.63%) |
Sep 12, 2012 | 43.63 | 43.66 | 43.49 | 43.57 | 315,699 | +0.10(+0.22%) |
Sep 11, 2012 | 43.37 | 43.58 | 43.33 | 43.48 | 387,435 | +0.17(+0.39%) |
Sep 10, 2012 | 43.43 | 43.55 | 43.29 | 43.31 | 365,216 | -0.21(-0.48%) |
Sep 07, 2012 | 43.34 | 43.51 | 43.27 | 43.51 | 610,413 | +0.25(+0.58%) |
Sep 06, 2012 | 42.66 | 43.26 | 42.66 | 43.26 | 838,314 | +0.86(+2.02%) |
Sep 05, 2012 | 42.42 | 42.52 | 42.33 | 42.41 | 605,520 | +0.04(+0.09%) |
Sep 04, 2012 | 42.42 | 42.51 | 42.16 | 42.37 | 562,220 | -0.09(-0.21%) |
Aug 31, 2012 | 42.50 | 42.62 | 42.29 | 42.46 | 531,940 | +0.20(+0.47%) |
Aug 30, 2012 | 42.34 | 42.37 | 42.13 | 42.26 | 394,776 | -0.25(-0.59%) |
Aug 29, 2012 | 42.52 | 42.64 | 42.43 | 42.51 | 356,218 | +0.01(+0.03%) |
Aug 27, 2012 | 42.62 | 42.65 | 42.45 | 42.49 | 522,276 | -0.06(-0.14%) |
Aug 24, 2012 | 42.21 | 42.64 | 42.16 | 42.55 | 546,142 | +0.25(+0.59%) |
Aug 23, 2012 | 42.56 | 42.56 | 42.25 | 42.30 | 365,125 | -0.34(-0.80%) |
Aug 22, 2012 | 42.57 | 42.70 | 42.42 | 42.64 | 683,863 | -0.07(-0.17%) |
Aug 21, 2012 | 42.88 | 43.09 | 42.63 | 42.72 | 394,328 | -0.09(-0.21%) |
Aug 20, 2012 | 42.73 | 42.81 | 42.64 | 42.81 | 405,050 | +0.04(+0.09%) |
Aug 17, 2012 | 42.81 | 42.86 | 42.69 | 42.77 | 338,606 | +0.01(+0.03%) |
Aug 16, 2012 | 42.61 | 42.83 | 42.46 | 42.75 | 334,363 | +0.23(+0.54%) |
Aug 15, 2012 | 42.44 | 42.61 | 42.44 | 42.52 | 320,265 | +0.01(+0.02%) |
Aug 14, 2012 | 42.68 | 42.72 | 42.41 | 42.52 | 651,497 | +0.00(+0.00%) |
Aug 13, 2012 | 42.57 | 42.60 | 42.36 | 42.52 | 352,992 | -0.10(-0.23%) |
Aug 10, 2012 | 42.32 | 42.64 | 42.25 | 42.61 | 321,243 | +0.10(+0.24%) |
Aug 09, 2012 | 42.38 | 42.60 | 42.38 | 42.51 | 423,469 | +0.04(+0.10%) |
Aug 08, 2012 | 42.24 | 42.49 | 42.23 | 42.47 | 469,686 | +0.11(+0.26%) |
Aug 07, 2012 | 42.38 | 42.53 | 42.35 | 42.35 | 449,769 | +0.16(+0.39%) |
Aug 06, 2012 | 42.24 | 42.38 | 42.19 | 42.19 | 874,722 | +0.07(+0.16%) |
Aug 03, 2012 | 42.02 | 42.23 | 41.90 | 42.13 | 446,818 | +0.81(+1.95%) |
Aug 02, 2012 | 41.42 | 41.59 | 41.01 | 41.32 | 653,506 | -0.40(-0.96%) |
Aug 01, 2012 | 42.01 | 42.04 | 41.70 | 41.72 | 738,748 | -0.12(-0.28%) |
Jul 31, 2012 | 41.88 | 42.07 | 41.81 | 41.84 | 536,589 | -0.13(-0.30%) |
Jul 30, 2012 | 41.92 | 42.14 | 41.85 | 41.96 | 1,519,612 | -0.02(-0.05%) |
Jul 27, 2012 | 41.47 | 42.11 | 41.42 | 41.98 | 837,637 | +0.75(+1.81%) |
Jul 26, 2012 | 41.19 | 41.34 | 41.02 | 41.24 | 556,625 | +0.61(+1.51%) |
Jul 25, 2012 | 40.72 | 40.80 | 40.45 | 40.62 | 579,084 | +0.06(+0.15%) |
Jul 24, 2012 | 40.96 | 40.96 | 40.27 | 40.57 | 581,729 | -0.40(-0.97%) |
Jul 23, 2012 | 40.77 | 41.03 | 40.60 | 40.96 | 513,844 | -0.35(-0.84%) |
Jul 20, 2012 | 41.40 | 41.45 | 41.26 | 41.31 | 465,396 | -0.34(-0.82%) |
Jul 19, 2012 | 41.76 | 41.77 | 41.53 | 41.65 | 418,674 | -0.08(-0.19%) |
Jul 18, 2012 | 41.41 | 41.80 | 41.35 | 41.73 | 1,507,640 | +0.21(+0.52%) |
Jul 17, 2012 | 41.35 | 41.57 | 40.94 | 41.52 | 462,380 | +0.35(+0.86%) |
Jul 16, 2012 | 41.13 | 41.28 | 40.99 | 41.16 | 486,157 | -0.07(-0.16%) |
Jul 13, 2012 | 40.67 | 41.28 | 40.62 | 41.23 | 471,484 | +0.67(+1.64%) |
Jul 12, 2012 | 40.48 | 40.71 | 40.33 | 40.57 | 630,686 | -0.16(-0.40%) |
Jul 11, 2012 | 40.61 | 40.83 | 40.53 | 40.73 | 634,206 | +0.13(+0.33%) |
Jul 10, 2012 | 41.14 | 41.18 | 40.47 | 40.60 | 3,857,387 | -0.33(-0.79%) |
Jul 09, 2012 | 40.96 | 41.02 | 40.74 | 40.92 | 363,300 | -0.10(-0.25%) |
Jul 06, 2012 | 40.96 | 41.08 | 40.85 | 41.02 | 426,582 | -0.30(-0.73%) |
Jul 05, 2012 | 41.45 | 41.57 | 41.23 | 41.33 | 527,778 | -0.32(-0.76%) |
Jul 03, 2012 | 41.42 | 41.69 | 41.39 | 41.64 | 534,340 | +0.24(+0.57%) |
Jul 02, 2012 | 41.45 | 41.58 | 41.11 | 41.41 | 496,934 | +0.06(+0.14%) |
Jun 29, 2012 | 41.13 | 41.35 | 40.99 | 41.35 | 640,778 | +0.97(+2.40%) |
Jun 28, 2012 | 40.10 | 40.40 | 39.88 | 40.38 | 593,383 | +0.03(+0.07%) |
Jun 27, 2012 | 40.08 | 40.43 | 40.03 | 40.35 | 1,097,197 | +0.42(+1.06%) |
Jun 26, 2012 | 39.82 | 40.08 | 39.63 | 39.93 | 698,945 | +0.20(+0.50%) |
Jun 25, 2012 | 39.96 | 39.96 | 39.59 | 39.73 | 435,154 | -0.65(-1.61%) |
Jun 22, 2012 | 40.35 | 40.48 | 40.20 | 40.38 | 462,375 | +0.24(+0.60%) |
Jun 21, 2012 | 41.04 | 41.12 | 40.10 | 40.14 | 346,743 | -0.81(-1.97%) |
Jun 20, 2012 | 41.02 | 41.15 | 40.68 | 40.95 | 619,220 | -0.07(-0.16%) |
Jun 19, 2012 | 40.83 | 41.17 | 40.72 | 41.01 | 455,827 | +0.43(+1.07%) |
Jun 18, 2012 | 40.43 | 40.70 | 40.38 | 40.58 | 496,551 | -0.07(-0.16%) |
Jun 15, 2012 | 40.43 | 40.67 | 40.35 | 40.65 | 353,318 | +0.39(+0.97%) |
Jun 14, 2012 | 39.86 | 40.41 | 39.80 | 40.26 | 487,851 | +0.46(+1.16%) |
Jun 13, 2012 | 39.82 | 40.12 | 39.65 | 39.80 | 3,274,165 | -0.16(-0.40%) |
Jun 12, 2012 | 39.60 | 39.98 | 39.45 | 39.96 | 979,431 | +0.44(+1.11%) |
Jun 11, 2012 | 40.35 | 40.36 | 39.47 | 39.52 | 596,867 | -0.45(-1.12%) |
Jun 08, 2012 | 39.57 | 39.98 | 39.47 | 39.96 | 756,108 | +0.32(+0.80%) |
Jun 07, 2012 | 40.04 | 40.09 | 39.60 | 39.65 | 541,581 | +0.05(+0.13%) |
Jun 06, 2012 | 38.99 | 39.60 | 38.97 | 39.60 | 1,914,606 | +0.88(+2.28%) |
Jun 05, 2012 | 38.31 | 38.76 | 38.28 | 38.72 | 603,206 | +0.33(+0.86%) |
Jun 04, 2012 | 38.61 | 38.65 | 38.14 | 38.39 | 1,003,592 | -0.15(-0.38%) |
Jun 01, 2012 | 38.88 | 38.97 | 38.51 | 38.53 | 706,830 | -0.93(-2.36%) |
May 31, 2012 | 39.49 | 39.75 | 39.11 | 39.46 | 536,149 | -0.02(-0.06%) |
May 30, 2012 | 39.75 | 39.76 | 39.41 | 39.49 | 440,748 | -0.56(-1.39%) |
May 29, 2012 | 39.98 | 40.12 | 39.82 | 40.04 | 647,957 | +0.38(+0.96%) |
May 25, 2012 | 39.72 | 39.86 | 39.56 | 39.66 | 466,569 | -0.06(-0.15%) |
May 24, 2012 | 39.71 | 39.79 | 39.39 | 39.72 | 459,861 | +0.16(+0.41%) |
May 23, 2012 | 39.39 | 39.58 | 38.92 | 39.56 | 599,263 | -0.07(-0.19%) |
May 22, 2012 | 39.65 | 39.94 | 39.41 | 39.63 | 564,031 | +0.09(+0.22%) |
May 21, 2012 | 39.24 | 39.55 | 39.13 | 39.55 | 658,392 | +0.43(+1.09%) |
May 18, 2012 | 39.52 | 39.57 | 39.01 | 39.12 | 1,168,299 | -0.29(-0.73%) |
May 17, 2012 | 39.95 | 39.98 | 39.41 | 39.41 | 709,244 | -0.56(-1.40%) |
May 16, 2012 | 40.34 | 40.49 | 39.96 | 39.96 | 438,280 | -0.15(-0.38%) |
May 15, 2012 | 40.37 | 40.52 | 40.04 | 40.12 | 547,901 | -0.27(-0.67%) |
May 14, 2012 | 40.48 | 40.64 | 40.32 | 40.39 | 510,318 | -0.48(-1.17%) |
May 11, 2012 | 40.75 | 41.23 | 40.72 | 40.87 | 399,035 | -0.18(-0.43%) |
May 10, 2012 | 41.17 | 41.25 | 40.96 | 41.04 | 399,938 | +0.25(+0.61%) |
May 09, 2012 | 40.71 | 41.06 | 40.51 | 40.79 | 649,140 | -0.32(-0.77%) |
May 08, 2012 | 40.98 | 41.15 | 40.72 | 41.11 | 535,524 | -0.16(-0.39%) |
May 07, 2012 | 41.03 | 41.37 | 41.03 | 41.27 | 372,252 | +0.05(+0.12%) |
May 04, 2012 | 41.60 | 41.63 | 41.15 | 41.22 | 693,589 | -0.57(-1.37%) |
May 03, 2012 | 42.13 | 42.13 | 41.71 | 41.79 | 554,505 | -0.29(-0.68%) |
May 02, 2012 | 42.06 | 42.14 | 41.89 | 42.08 | 409,289 | -0.21(-0.50%) |