Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.18 | 57.43 | 55.80 | 57.13 | 1,312,352 | -0.25(-0.44%) |
Apr 29, 2013 | 57.56 | 58.23 | 57.20 | 57.38 | 851,164 | +0.33(+0.57%) |
Apr 26, 2013 | 57.78 | 57.78 | 56.13 | 57.05 | 1,076,672 | -0.76(-1.31%) |
Apr 25, 2013 | 58.44 | 59.29 | 57.60 | 57.81 | 1,037,123 | -0.36(-0.61%) |
Apr 24, 2013 | 57.64 | 58.75 | 57.50 | 58.17 | 990,303 | +0.64(+1.11%) |
Apr 23, 2013 | 56.34 | 57.58 | 55.95 | 57.53 | 1,053,724 | +1.32(+2.35%) |
Apr 22, 2013 | 56.13 | 56.55 | 55.08 | 56.21 | 1,210,132 | +0.30(+0.54%) |
Apr 19, 2013 | 56.46 | 56.91 | 55.21 | 55.91 | 1,506,795 | -0.20(-0.35%) |
Apr 18, 2013 | 54.99 | 56.95 | 54.38 | 56.11 | 1,363,738 | +1.25(+2.29%) |
Apr 17, 2013 | 55.14 | 55.87 | 53.87 | 54.85 | 2,016,415 | -1.22(-2.17%) |
Apr 16, 2013 | 55.47 | 56.08 | 54.52 | 56.07 | 1,169,927 | +1.70(+3.12%) |
Apr 15, 2013 | 55.50 | 55.50 | 53.96 | 54.37 | 1,664,613 | -1.54(-2.75%) |
Apr 12, 2013 | 55.84 | 56.37 | 54.76 | 55.91 | 1,000,060 | -0.85(-1.50%) |
Apr 11, 2013 | 57.28 | 57.76 | 56.51 | 56.76 | 810,933 | -0.37(-0.64%) |
Apr 10, 2013 | 55.38 | 58.51 | 55.25 | 57.13 | 2,261,538 | +1.92(+3.48%) |
Apr 09, 2013 | 54.04 | 55.56 | 53.61 | 55.21 | 481,038 | +1.13(+2.10%) |
Apr 08, 2013 | 53.15 | 54.08 | 52.84 | 54.07 | 535,162 | +1.12(+2.12%) |
Apr 05, 2013 | 51.91 | 53.88 | 51.79 | 52.95 | 930,244 | +0.00(+0.00%) |
Apr 04, 2013 | 53.11 | 53.17 | 52.36 | 52.95 | 629,202 | -0.35(-0.65%) |
Apr 03, 2013 | 55.15 | 55.45 | 52.48 | 53.30 | 1,170,122 | -1.82(-3.30%) |
Apr 02, 2013 | 55.30 | 55.55 | 54.65 | 55.11 | 949,989 | -0.11(-0.20%) |
Apr 01, 2013 | 55.59 | 55.82 | 54.36 | 55.23 | 988,509 | -0.23(-0.42%) |
Mar 28, 2013 | 55.86 | 56.48 | 55.30 | 55.46 | 1,369,035 | +0.00(+0.00%) |
Mar 27, 2013 | 54.96 | 56.13 | 54.61 | 55.46 | 696,949 | -0.31(-0.55%) |
Mar 26, 2013 | 54.37 | 55.92 | 54.23 | 55.77 | 710,663 | +1.78(+3.30%) |
Mar 25, 2013 | 53.83 | 54.80 | 53.74 | 53.99 | 600,657 | +0.36(+0.66%) |
Mar 22, 2013 | 54.43 | 54.64 | 53.10 | 53.63 | 935,286 | -0.32(-0.59%) |
Mar 21, 2013 | 53.31 | 54.44 | 53.31 | 53.95 | 865,903 | +0.22(+0.42%) |
Mar 20, 2013 | 54.50 | 54.59 | 52.20 | 53.73 | 1,623,915 | -0.37(-0.68%) |
Mar 19, 2013 | 55.19 | 55.24 | 53.38 | 54.09 | 879,453 | -0.96(-1.75%) |
Mar 18, 2013 | 54.33 | 55.43 | 54.26 | 55.06 | 822,888 | +0.07(+0.12%) |
Mar 15, 2013 | 55.29 | 55.87 | 54.03 | 54.99 | 2,122,457 | -0.30(-0.54%) |
Mar 14, 2013 | 53.45 | 55.63 | 53.23 | 55.29 | 1,911,768 | +2.28(+4.29%) |
Mar 13, 2013 | 53.66 | 54.45 | 52.91 | 53.02 | 1,544,099 | -0.48(-0.89%) |
Mar 12, 2013 | 54.42 | 54.61 | 52.63 | 53.49 | 2,015,167 | -0.83(-1.53%) |
Mar 11, 2013 | 54.99 | 55.06 | 53.97 | 54.33 | 1,119,026 | -0.81(-1.48%) |
Mar 08, 2013 | 55.83 | 55.92 | 54.61 | 55.14 | 904,007 | -0.36(-0.64%) |
Mar 07, 2013 | 53.44 | 55.69 | 53.36 | 55.50 | 1,206,084 | +2.06(+3.86%) |
Mar 06, 2013 | 53.49 | 53.51 | 52.37 | 53.44 | 1,765,787 | +0.14(+0.26%) |
Mar 05, 2013 | 53.26 | 53.71 | 52.88 | 53.30 | 659,995 | +0.66(+1.26%) |
Mar 04, 2013 | 52.75 | 53.21 | 51.46 | 52.63 | 1,217,068 | -0.19(-0.35%) |
Mar 01, 2013 | 53.49 | 53.54 | 52.49 | 52.82 | 1,506,322 | -1.39(-2.56%) |
Feb 28, 2013 | 55.04 | 55.26 | 54.16 | 54.21 | 943,725 | -1.08(-1.95%) |
Feb 27, 2013 | 54.09 | 55.53 | 53.91 | 55.28 | 1,190,457 | +1.05(+1.93%) |
Feb 26, 2013 | 55.01 | 55.53 | 52.98 | 54.23 | 1,624,179 | -3.62(-6.26%) |
Feb 22, 2013 | 58.00 | 58.31 | 56.89 | 57.86 | 1,987,565 | +0.66(+1.16%) |
Feb 21, 2013 | 56.78 | 57.75 | 55.89 | 57.19 | 3,104,611 | +2.58(+4.72%) |
Feb 20, 2013 | 55.83 | 55.83 | 54.19 | 54.62 | 1,125,935 | -1.32(-2.36%) |
Feb 19, 2013 | 54.96 | 55.94 | 54.59 | 55.94 | 891,578 | +1.40(+2.56%) |
Feb 15, 2013 | 55.22 | 55.30 | 53.53 | 54.54 | 714,906 | -0.74(-1.34%) |
Feb 14, 2013 | 55.96 | 56.14 | 55.09 | 55.28 | 762,979 | -0.91(-1.62%) |
Feb 13, 2013 | 55.81 | 56.59 | 55.77 | 56.19 | 989,950 | +0.45(+0.81%) |
Feb 12, 2013 | 54.41 | 55.77 | 53.80 | 55.74 | 838,407 | +1.17(+2.15%) |
Feb 11, 2013 | 55.61 | 55.74 | 54.15 | 54.57 | 573,818 | -0.87(-1.57%) |
Feb 08, 2013 | 54.70 | 55.86 | 54.58 | 55.44 | 657,929 | +0.92(+1.68%) |
Feb 07, 2013 | 55.27 | 55.32 | 53.95 | 54.52 | 392,902 | -0.78(-1.41%) |
Feb 06, 2013 | 53.94 | 55.39 | 53.73 | 55.30 | 611,548 | +1.93(+3.61%) |
Feb 04, 2013 | 54.15 | 54.20 | 52.96 | 53.37 | 670,825 | -1.22(-2.23%) |
Feb 01, 2013 | 54.73 | 55.10 | 53.92 | 54.59 | 423,231 | +0.12(+0.22%) |
Jan 31, 2013 | 54.86 | 55.23 | 54.00 | 54.47 | 606,933 | -0.78(-1.41%) |
Jan 30, 2013 | 55.08 | 56.42 | 54.51 | 55.24 | 1,113,743 | +0.41(+0.75%) |
Jan 29, 2013 | 53.69 | 54.86 | 53.62 | 54.83 | 613,760 | +1.37(+2.56%) |
Jan 28, 2013 | 54.62 | 54.68 | 52.80 | 53.47 | 717,773 | -1.08(-1.97%) |
Jan 25, 2013 | 54.24 | 55.04 | 54.14 | 54.54 | 923,715 | +0.88(+1.64%) |
Jan 24, 2013 | 53.61 | 54.68 | 52.31 | 53.66 | 462,375 | +0.06(+0.10%) |
Jan 23, 2013 | 55.14 | 55.43 | 53.49 | 53.61 | 842,217 | -1.76(-3.18%) |
Jan 22, 2013 | 53.31 | 55.48 | 53.10 | 55.37 | 853,536 | +2.06(+3.87%) |
Jan 18, 2013 | 52.87 | 53.32 | 52.50 | 53.31 | 512,293 | +0.33(+0.62%) |
Jan 17, 2013 | 52.70 | 53.35 | 51.99 | 52.98 | 555,976 | +0.85(+1.63%) |
Jan 16, 2013 | 51.96 | 52.58 | 51.76 | 52.13 | 906,033 | +0.18(+0.34%) |
Jan 15, 2013 | 50.70 | 51.98 | 50.48 | 51.95 | 551,892 | +1.04(+2.04%) |
Jan 14, 2013 | 51.85 | 52.85 | 50.65 | 50.91 | 1,063,059 | -1.15(-2.21%) |
Jan 11, 2013 | 51.72 | 52.21 | 51.09 | 52.06 | 629,577 | +0.27(+0.52%) |
Jan 10, 2013 | 50.88 | 51.80 | 50.32 | 51.79 | 692,249 | +1.43(+2.85%) |
Jan 09, 2013 | 51.53 | 51.65 | 49.76 | 50.36 | 853,880 | -1.03(-2.00%) |
Jan 08, 2013 | 51.04 | 51.59 | 50.52 | 51.39 | 487,005 | +0.09(+0.18%) |
Jan 07, 2013 | 50.89 | 51.54 | 50.29 | 51.29 | 516,722 | -0.05(-0.09%) |
Jan 04, 2013 | 51.53 | 51.78 | 50.88 | 51.34 | 766,920 | -0.12(-0.24%) |
Jan 03, 2013 | 50.95 | 53.13 | 50.71 | 51.46 | 1,110,371 | +0.30(+0.59%) |
Jan 02, 2013 | 49.63 | 51.16 | 49.33 | 51.16 | 1,357,613 | +2.27(+4.64%) |
Dec 31, 2012 | 46.36 | 48.90 | 45.97 | 48.90 | 801,176 | +1.75(+3.71%) |
Dec 28, 2012 | 47.92 | 48.11 | 47.00 | 47.14 | 660,895 | -1.23(-2.54%) |
Dec 27, 2012 | 49.18 | 49.30 | 47.47 | 48.37 | 689,397 | -0.80(-1.62%) |
Dec 26, 2012 | 49.61 | 50.18 | 49.13 | 49.17 | 499,078 | +0.08(+0.17%) |
Dec 24, 2012 | 50.34 | 50.48 | 48.92 | 49.08 | 371,638 | -1.41(-2.80%) |
Dec 21, 2012 | 48.80 | 50.82 | 48.80 | 50.50 | 1,531,315 | +0.07(+0.15%) |
Dec 20, 2012 | 48.45 | 50.81 | 48.45 | 50.42 | 2,124,424 | +2.65(+5.55%) |
Dec 19, 2012 | 47.47 | 49.02 | 47.03 | 47.77 | 1,129,151 | -0.35(-0.72%) |
Dec 18, 2012 | 45.06 | 48.21 | 44.93 | 48.12 | 2,112,021 | +3.04(+6.75%) |
Dec 17, 2012 | 44.67 | 45.63 | 44.56 | 45.07 | 767,149 | +0.53(+1.20%) |
Dec 14, 2012 | 44.16 | 44.89 | 44.16 | 44.54 | 665,761 | +0.12(+0.27%) |
Dec 13, 2012 | 44.18 | 44.89 | 43.80 | 44.42 | 867,346 | +0.17(+0.38%) |
Dec 12, 2012 | 44.21 | 44.78 | 42.38 | 44.25 | 1,720,018 | +0.19(+0.43%) |
Dec 11, 2012 | 44.92 | 45.25 | 43.95 | 44.06 | 1,478,996 | -0.73(-1.63%) |
Dec 10, 2012 | 46.54 | 46.69 | 44.57 | 44.79 | 1,814,247 | -2.10(-4.47%) |
Dec 07, 2012 | 46.70 | 47.00 | 46.02 | 46.89 | 1,360,720 | +0.46(+0.99%) |
Dec 06, 2012 | 47.35 | 47.74 | 45.81 | 46.43 | 974,847 | -1.26(-2.65%) |
Dec 05, 2012 | 47.22 | 48.68 | 47.08 | 47.70 | 1,144,393 | +0.52(+1.11%) |
Dec 04, 2012 | 46.80 | 47.34 | 46.62 | 47.17 | 729,808 | +0.64(+1.37%) |
Nov 30, 2012 | 45.93 | 46.97 | 45.93 | 46.54 | 929,982 | +0.65(+1.41%) |
Nov 29, 2012 | 46.88 | 47.24 | 45.59 | 45.89 | 1,026,856 | -0.48(-1.03%) |
Nov 28, 2012 | 45.42 | 46.63 | 44.85 | 46.37 | 959,140 | +0.20(+0.43%) |
Nov 27, 2012 | 46.64 | 47.06 | 45.97 | 46.17 | 603,940 | -0.58(-1.24%) |
Nov 26, 2012 | 47.55 | 47.55 | 46.38 | 46.75 | 825,098 | -1.15(-2.40%) |
Nov 23, 2012 | 47.66 | 48.04 | 47.23 | 47.90 | 309,875 | +0.51(+1.07%) |
Nov 21, 2012 | 47.26 | 47.67 | 46.83 | 47.40 | 525,531 | +0.24(+0.52%) |
Nov 20, 2012 | 47.63 | 47.88 | 46.86 | 47.15 | 968,213 | -0.87(-1.81%) |
Nov 19, 2012 | 46.93 | 48.77 | 46.70 | 48.02 | 1,934,543 | +2.13(+4.63%) |
Nov 16, 2012 | 47.36 | 47.36 | 45.21 | 45.90 | 2,499,845 | -1.19(-2.53%) |
Nov 15, 2012 | 47.81 | 48.73 | 46.66 | 47.09 | 1,381,522 | -0.65(-1.35%) |
Nov 14, 2012 | 49.45 | 49.93 | 47.65 | 47.73 | 1,662,331 | -1.51(-3.06%) |
Nov 13, 2012 | 49.90 | 51.54 | 49.19 | 49.24 | 1,625,126 | -1.28(-2.54%) |
Nov 12, 2012 | 51.56 | 51.94 | 50.52 | 50.52 | 1,360,957 | -0.84(-1.64%) |
Nov 09, 2012 | 51.19 | 53.03 | 50.71 | 51.37 | 684,006 | +0.11(+0.22%) |
Nov 08, 2012 | 53.63 | 54.75 | 51.20 | 51.26 | 873,414 | -1.87(-3.53%) |
Nov 07, 2012 | 54.36 | 54.68 | 52.59 | 53.13 | 854,937 | -2.79(-4.99%) |
Nov 06, 2012 | 54.00 | 55.98 | 54.00 | 55.92 | 1,152,333 | +1.99(+3.68%) |
Nov 05, 2012 | 52.37 | 54.08 | 52.03 | 53.93 | 1,041,397 | +1.46(+2.78%) |
Nov 02, 2012 | 56.19 | 56.71 | 52.43 | 52.47 | 1,484,001 | -3.47(-6.19%) |
Nov 01, 2012 | 53.47 | 58.15 | 53.47 | 55.94 | 3,761,085 | +5.44(+10.78%) |
Oct 31, 2012 | 49.95 | 51.57 | 49.17 | 50.50 | 1,385,593 | +0.52(+1.05%) |
Oct 26, 2012 | 50.47 | 49.97 | 49.97 | 49.97 | 500,900 | -0.67(-1.33%) |
Oct 25, 2012 | 50.59 | 50.71 | 49.31 | 50.65 | 513,920 | +0.94(+1.88%) |
Oct 24, 2012 | 51.38 | 51.56 | 49.63 | 49.71 | 743,959 | -1.13(-2.23%) |
Oct 23, 2012 | 51.28 | 51.28 | 49.85 | 50.84 | 687,217 | -2.08(-3.93%) |
Oct 19, 2012 | 53.55 | 53.78 | 52.36 | 52.92 | 733,595 | -1.04(-1.93%) |
Oct 18, 2012 | 53.39 | 54.12 | 53.22 | 53.96 | 593,215 | +0.26(+0.49%) |
Oct 17, 2012 | 52.91 | 53.87 | 52.29 | 53.70 | 849,960 | +1.09(+2.06%) |
Oct 16, 2012 | 52.07 | 52.69 | 51.76 | 52.61 | 497,509 | +1.10(+2.13%) |
Oct 15, 2012 | 51.58 | 52.30 | 50.44 | 51.52 | 461,426 | -0.17(-0.33%) |
Oct 12, 2012 | 52.73 | 53.45 | 51.57 | 51.69 | 521,823 | -1.26(-2.39%) |
Oct 11, 2012 | 50.52 | 53.33 | 50.52 | 52.95 | 1,319,987 | +3.17(+6.36%) |
Oct 10, 2012 | 50.85 | 51.45 | 49.49 | 49.78 | 1,190,605 | -1.16(-2.28%) |
Oct 09, 2012 | 48.71 | 51.20 | 48.71 | 50.95 | 1,132,164 | +2.31(+4.76%) |
Oct 08, 2012 | 48.47 | 49.24 | 48.06 | 48.63 | 791,943 | -0.36(-0.73%) |
Oct 05, 2012 | 50.72 | 50.83 | 48.83 | 48.99 | 1,001,439 | -1.44(-2.86%) |
Oct 04, 2012 | 50.00 | 50.46 | 49.20 | 50.43 | 1,456,648 | +0.87(+1.76%) |
Oct 03, 2012 | 51.48 | 51.49 | 49.27 | 49.56 | 1,321,645 | -1.97(-3.82%) |
Oct 02, 2012 | 51.20 | 51.63 | 50.38 | 51.53 | 1,189,430 | +0.67(+1.33%) |
Oct 01, 2012 | 51.21 | 51.79 | 50.27 | 50.85 | 1,173,008 | +0.18(+0.35%) |
Sep 28, 2012 | 48.75 | 51.20 | 48.74 | 50.67 | 1,263,216 | +1.23(+2.48%) |
Sep 27, 2012 | 47.05 | 49.91 | 47.05 | 49.45 | 1,248,729 | +2.78(+5.96%) |
Sep 26, 2012 | 47.51 | 47.52 | 46.29 | 46.67 | 795,530 | -0.86(-1.81%) |
Sep 25, 2012 | 49.39 | 49.70 | 47.52 | 47.53 | 1,145,197 | -1.34(-2.74%) |
Sep 24, 2012 | 49.30 | 50.08 | 48.79 | 48.87 | 937,878 | -1.09(-2.17%) |
Sep 21, 2012 | 50.43 | 51.41 | 49.71 | 49.95 | 1,091,237 | +0.19(+0.38%) |
Sep 20, 2012 | 50.27 | 50.49 | 48.87 | 49.77 | 1,178,501 | -0.81(-1.61%) |
Sep 19, 2012 | 51.17 | 51.48 | 50.15 | 50.58 | 792,918 | -0.59(-1.15%) |
Sep 18, 2012 | 52.35 | 52.71 | 50.58 | 51.17 | 686,047 | -1.35(-2.57%) |
Sep 17, 2012 | 53.34 | 54.56 | 52.42 | 52.52 | 670,772 | -1.59(-2.94%) |
Sep 14, 2012 | 52.45 | 55.62 | 52.36 | 54.11 | 1,079,620 | +1.79(+3.42%) |
Sep 13, 2012 | 51.84 | 52.66 | 49.90 | 52.32 | 961,326 | +0.73(+1.42%) |
Sep 12, 2012 | 50.67 | 52.12 | 50.49 | 51.59 | 726,795 | +1.04(+2.06%) |
Sep 11, 2012 | 49.26 | 50.61 | 48.95 | 50.55 | 774,963 | +1.76(+3.61%) |
Sep 10, 2012 | 48.91 | 49.85 | 48.70 | 48.79 | 674,113 | -0.22(-0.44%) |
Sep 07, 2012 | 48.17 | 49.47 | 47.95 | 49.01 | 775,574 | +1.28(+2.69%) |
Sep 06, 2012 | 48.67 | 50.01 | 47.68 | 47.72 | 1,314,058 | -0.56(-1.16%) |
Sep 05, 2012 | 45.05 | 48.55 | 44.81 | 48.29 | 1,448,100 | +3.62(+8.11%) |
Sep 04, 2012 | 44.16 | 44.82 | 43.38 | 44.66 | 771,078 | +0.43(+0.97%) |
Aug 31, 2012 | 43.61 | 44.38 | 42.67 | 44.23 | 497,274 | +1.22(+2.83%) |
Aug 30, 2012 | 43.83 | 43.95 | 42.85 | 43.01 | 567,546 | -1.24(-2.79%) |
Aug 29, 2012 | 44.35 | 44.49 | 43.46 | 44.25 | 601,118 | +0.37(+0.85%) |
Aug 27, 2012 | 44.14 | 44.18 | 42.79 | 43.88 | 558,612 | +0.01(+0.02%) |
Aug 24, 2012 | 43.11 | 44.14 | 42.28 | 43.87 | 948,798 | +0.62(+1.43%) |
Aug 23, 2012 | 44.66 | 45.02 | 43.22 | 43.25 | 516,861 | -1.58(-3.53%) |
Aug 22, 2012 | 45.21 | 45.40 | 43.98 | 44.83 | 695,383 | -0.77(-1.68%) |
Aug 21, 2012 | 44.84 | 46.07 | 44.84 | 45.60 | 788,657 | +1.11(+2.48%) |
Aug 20, 2012 | 45.45 | 45.46 | 44.14 | 44.49 | 938,025 | -1.15(-2.52%) |
Aug 17, 2012 | 46.01 | 46.01 | 45.10 | 45.65 | 512,060 | -0.29(-0.63%) |
Aug 16, 2012 | 45.02 | 46.09 | 44.70 | 45.94 | 497,623 | +0.99(+2.21%) |
Aug 15, 2012 | 44.46 | 45.04 | 43.71 | 44.94 | 586,485 | +0.52(+1.16%) |
Aug 14, 2012 | 44.21 | 44.66 | 43.45 | 44.43 | 704,120 | +0.74(+1.69%) |
Aug 13, 2012 | 44.50 | 45.15 | 43.37 | 43.69 | 859,949 | -0.83(-1.87%) |
Aug 10, 2012 | 44.47 | 44.65 | 43.59 | 44.52 | 974,383 | -0.29(-0.65%) |
Aug 09, 2012 | 44.18 | 45.36 | 44.08 | 44.81 | 873,858 | +0.49(+1.10%) |
Aug 08, 2012 | 42.34 | 44.34 | 42.20 | 44.33 | 1,241,450 | +1.75(+4.11%) |
Aug 07, 2012 | 41.93 | 43.46 | 41.90 | 42.57 | 1,440,898 | +0.79(+1.88%) |
Aug 06, 2012 | 41.10 | 43.02 | 40.84 | 41.79 | 1,612,083 | +0.52(+1.25%) |
Aug 03, 2012 | 40.12 | 41.44 | 39.59 | 41.27 | 1,655,998 | +2.13(+5.43%) |
Aug 02, 2012 | 40.09 | 41.07 | 36.94 | 39.15 | 7,015,980 | -5.15(-11.63%) |
Aug 01, 2012 | 44.38 | 44.95 | 43.55 | 44.30 | 1,181,592 | +0.20(+0.45%) |
Jul 31, 2012 | 45.92 | 46.79 | 44.06 | 44.10 | 1,290,761 | -2.12(-4.58%) |
Jul 30, 2012 | 45.89 | 46.71 | 45.08 | 46.22 | 1,073,254 | +0.17(+0.37%) |
Jul 27, 2012 | 45.09 | 46.40 | 44.53 | 46.05 | 1,021,926 | +1.25(+2.80%) |
Jul 26, 2012 | 45.63 | 46.25 | 44.02 | 44.79 | 1,182,613 | +0.18(+0.40%) |
Jul 25, 2012 | 45.32 | 45.84 | 43.57 | 44.62 | 1,071,744 | -0.60(-1.33%) |
Jul 24, 2012 | 47.61 | 47.81 | 44.51 | 45.21 | 1,443,529 | -2.11(-4.45%) |
Jul 23, 2012 | 47.68 | 47.72 | 46.18 | 47.32 | 1,299,458 | -2.28(-4.59%) |
Jul 20, 2012 | 50.17 | 50.94 | 48.95 | 49.60 | 1,228,449 | -1.45(-2.84%) |
Jul 19, 2012 | 50.12 | 51.13 | 49.87 | 51.05 | 1,757,594 | +1.08(+2.16%) |
Jul 18, 2012 | 48.11 | 50.83 | 48.09 | 49.97 | 2,011,422 | +1.58(+3.27%) |
Jul 17, 2012 | 45.34 | 48.63 | 44.05 | 48.39 | 2,310,124 | +3.17(+7.00%) |
Jul 16, 2012 | 44.48 | 45.46 | 43.87 | 45.22 | 805,043 | +0.51(+1.13%) |
Jul 13, 2012 | 43.52 | 44.96 | 43.38 | 44.72 | 1,271,171 | +1.57(+3.65%) |
Jul 12, 2012 | 43.56 | 43.73 | 42.63 | 43.15 | 1,537,440 | -0.87(-1.98%) |
Jul 11, 2012 | 43.43 | 44.35 | 43.25 | 44.02 | 782,727 | +0.87(+2.02%) |
Jul 10, 2012 | 45.48 | 46.13 | 42.80 | 43.15 | 886,348 | -2.18(-4.81%) |
Jul 09, 2012 | 45.17 | 46.14 | 44.53 | 45.33 | 861,920 | -0.09(-0.21%) |
Jul 06, 2012 | 45.23 | 45.76 | 43.95 | 45.42 | 1,135,004 | -0.71(-1.54%) |
Jul 05, 2012 | 46.60 | 47.42 | 45.91 | 46.13 | 902,579 | -0.96(-2.05%) |
Jul 03, 2012 | 45.44 | 47.30 | 45.44 | 47.10 | 768,109 | +2.04(+4.53%) |
Jul 02, 2012 | 45.82 | 46.39 | 44.57 | 45.06 | 966,004 | -0.94(-2.04%) |
Jun 29, 2012 | 45.28 | 46.14 | 44.26 | 45.99 | 2,397,389 | +3.07(+7.16%) |
Jun 28, 2012 | 42.47 | 43.56 | 41.89 | 42.92 | 1,210,085 | -0.11(-0.26%) |
Jun 27, 2012 | 42.16 | 43.46 | 41.86 | 43.03 | 1,375,542 | +1.25(+2.98%) |
Jun 26, 2012 | 41.15 | 41.96 | 40.38 | 41.79 | 1,191,731 | +0.77(+1.87%) |
Jun 25, 2012 | 41.61 | 41.88 | 40.60 | 41.02 | 1,144,110 | -1.61(-3.78%) |
Jun 22, 2012 | 42.38 | 43.23 | 41.47 | 42.63 | 1,436,587 | +0.47(+1.11%) |
Jun 21, 2012 | 45.63 | 45.68 | 42.08 | 42.16 | 1,350,931 | -3.35(-7.37%) |
Jun 20, 2012 | 46.78 | 47.69 | 45.16 | 45.51 | 1,555,347 | -1.71(-3.63%) |
Jun 19, 2012 | 44.10 | 47.76 | 43.96 | 47.23 | 3,016,900 | +3.54(+8.10%) |
Jun 18, 2012 | 43.46 | 43.91 | 41.69 | 43.69 | 2,173,059 | -0.35(-0.79%) |
Jun 15, 2012 | 42.98 | 44.06 | 42.54 | 44.03 | 1,269,790 | +1.05(+2.44%) |
Jun 14, 2012 | 42.83 | 44.05 | 42.20 | 42.99 | 1,397,536 | +0.16(+0.37%) |
Jun 13, 2012 | 44.02 | 44.45 | 42.70 | 42.83 | 1,428,156 | -1.58(-3.56%) |
Jun 12, 2012 | 44.83 | 45.45 | 43.93 | 44.41 | 1,421,551 | -0.07(-0.17%) |
Jun 11, 2012 | 47.13 | 47.32 | 44.39 | 44.48 | 1,474,917 | -1.69(-3.65%) |
Jun 08, 2012 | 47.49 | 47.78 | 45.67 | 46.17 | 1,922,285 | -1.61(-3.37%) |
Jun 07, 2012 | 49.58 | 49.91 | 47.65 | 47.78 | 1,092,819 | -0.83(-1.71%) |
Jun 06, 2012 | 47.57 | 49.18 | 47.42 | 48.61 | 836,309 | +1.65(+3.51%) |
Jun 05, 2012 | 46.11 | 47.42 | 45.82 | 46.97 | 1,275,523 | +0.58(+1.25%) |
Jun 04, 2012 | 48.43 | 48.52 | 45.40 | 46.39 | 1,248,301 | -0.88(-1.86%) |
Jun 01, 2012 | 49.02 | 49.02 | 47.05 | 47.27 | 1,069,560 | -3.39(-6.69%) |
May 31, 2012 | 50.58 | 51.01 | 48.84 | 50.66 | 1,202,582 | +0.45(+0.90%) |
May 30, 2012 | 51.70 | 54.15 | 49.88 | 50.21 | 889,317 | -1.96(-3.75%) |
May 29, 2012 | 51.88 | 53.10 | 51.70 | 52.16 | 810,569 | +1.01(+1.98%) |
May 25, 2012 | 52.03 | 52.44 | 50.97 | 51.15 | 1,015,774 | -0.81(-1.57%) |
May 24, 2012 | 54.81 | 54.95 | 50.90 | 51.97 | 1,509,930 | -2.44(-4.49%) |
May 23, 2012 | 54.08 | 54.65 | 52.42 | 54.41 | 1,325,954 | -0.50(-0.90%) |
May 22, 2012 | 56.71 | 57.06 | 54.43 | 54.91 | 1,227,844 | -1.77(-3.12%) |
May 21, 2012 | 53.63 | 56.74 | 53.63 | 56.68 | 1,213,053 | +3.50(+6.59%) |
May 18, 2012 | 54.52 | 55.04 | 52.95 | 53.18 | 1,280,246 | -1.03(-1.90%) |
May 17, 2012 | 57.00 | 57.00 | 53.89 | 54.21 | 2,283,541 | -2.51(-4.43%) |
May 16, 2012 | 57.99 | 59.56 | 56.57 | 56.72 | 1,671,242 | -0.96(-1.66%) |
May 15, 2012 | 60.44 | 60.74 | 57.41 | 57.67 | 1,467,181 | -2.59(-4.30%) |
May 14, 2012 | 61.36 | 61.79 | 60.26 | 60.26 | 1,263,380 | -2.06(-3.31%) |
May 11, 2012 | 61.53 | 64.40 | 61.24 | 62.32 | 1,223,754 | +0.24(+0.39%) |
May 10, 2012 | 62.87 | 63.59 | 61.59 | 62.08 | 1,344,823 | +0.07(+0.11%) |
May 09, 2012 | 61.00 | 62.62 | 59.99 | 62.02 | 992,342 | -0.06(-0.09%) |
May 08, 2012 | 61.89 | 62.36 | 59.81 | 62.07 | 1,242,242 | -0.20(-0.32%) |
May 07, 2012 | 59.96 | 62.60 | 59.80 | 62.27 | 1,358,243 | +1.82(+3.01%) |
May 04, 2012 | 60.07 | 60.82 | 58.97 | 60.45 | 1,700,939 | -0.43(-0.71%) |
May 03, 2012 | 60.26 | 63.22 | 60.25 | 60.88 | 2,020,597 | -0.81(-1.31%) |
May 02, 2012 | 62.82 | 62.82 | 61.16 | 61.69 | 1,331,455 | -1.91(-3.00%) |