Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.09 | 54.44 | 53.93 | 54.32 | 1,435,974 | +0.25(+0.46%) |
Apr 29, 2013 | 54.45 | 54.50 | 53.84 | 54.07 | 909,198 | -0.36(-0.67%) |
Apr 26, 2013 | 54.89 | 54.70 | 54.42 | 54.44 | 621,740 | -0.27(-0.49%) |
Apr 25, 2013 | 53.56 | 55.03 | 53.56 | 54.70 | 1,070,237 | +1.52(+2.85%) |
Apr 24, 2013 | 53.48 | 53.53 | 53.12 | 53.18 | 1,554,106 | -0.02(-0.03%) |
Apr 23, 2013 | 52.70 | 53.35 | 51.60 | 53.20 | 1,256,387 | +0.60(+1.15%) |
Apr 22, 2013 | 52.10 | 52.91 | 51.60 | 52.60 | 1,280,586 | +0.57(+1.09%) |
Apr 19, 2013 | 52.27 | 52.35 | 51.22 | 52.03 | 1,399,685 | -0.12(-0.24%) |
Apr 18, 2013 | 52.09 | 52.28 | 51.69 | 52.15 | 858,816 | +0.15(+0.29%) |
Apr 17, 2013 | 51.71 | 52.12 | 51.37 | 52.00 | 960,005 | +0.10(+0.19%) |
Apr 16, 2013 | 51.77 | 52.05 | 51.45 | 51.91 | 859,663 | +0.57(+1.11%) |
Apr 15, 2013 | 52.09 | 52.23 | 51.31 | 51.34 | 983,987 | -0.99(-1.88%) |
Apr 12, 2013 | 52.32 | 52.55 | 52.10 | 52.32 | 799,115 | -0.15(-0.29%) |
Apr 11, 2013 | 52.20 | 52.70 | 52.00 | 52.47 | 911,195 | +0.25(+0.48%) |
Apr 10, 2013 | 51.55 | 52.44 | 51.24 | 52.23 | 877,838 | +0.78(+1.52%) |
Apr 09, 2013 | 50.72 | 51.63 | 50.71 | 51.44 | 627,633 | +0.88(+1.74%) |
Apr 08, 2013 | 49.98 | 50.61 | 49.90 | 50.57 | 753,502 | +0.61(+1.23%) |
Apr 05, 2013 | 49.74 | 49.98 | 49.59 | 49.95 | 660,407 | -0.36(-0.72%) |
Apr 04, 2013 | 50.02 | 50.34 | 49.70 | 50.32 | 673,583 | +0.43(+0.85%) |
Apr 03, 2013 | 50.83 | 50.94 | 49.86 | 49.89 | 844,321 | -1.02(-2.00%) |
Apr 02, 2013 | 50.58 | 50.96 | 50.23 | 50.91 | 831,738 | +0.55(+1.09%) |
Apr 01, 2013 | 51.00 | 51.15 | 50.01 | 50.36 | 469,365 | -0.75(-1.48%) |
Mar 28, 2013 | 50.23 | 51.19 | 50.10 | 51.12 | 892,465 | +0.85(+1.70%) |
Mar 27, 2013 | 49.86 | 50.33 | 49.55 | 50.26 | 581,946 | +0.15(+0.30%) |
Mar 26, 2013 | 50.13 | 50.18 | 49.95 | 50.11 | 594,772 | +0.20(+0.39%) |
Mar 25, 2013 | 50.14 | 50.24 | 49.75 | 49.92 | 990,481 | -0.15(-0.30%) |
Mar 22, 2013 | 50.41 | 50.41 | 49.90 | 50.07 | 530,448 | -0.18(-0.35%) |
Mar 21, 2013 | 50.20 | 50.44 | 50.08 | 50.25 | 514,543 | -0.22(-0.44%) |
Mar 20, 2013 | 50.02 | 50.80 | 49.77 | 50.47 | 807,111 | +0.56(+1.12%) |
Mar 19, 2013 | 50.02 | 50.40 | 49.60 | 49.91 | 910,087 | +0.05(+0.11%) |
Mar 18, 2013 | 49.71 | 50.10 | 49.37 | 49.86 | 1,101,080 | -0.23(-0.46%) |
Mar 15, 2013 | 49.95 | 50.26 | 49.79 | 50.09 | 1,557,002 | -0.05(-0.11%) |
Mar 14, 2013 | 50.34 | 50.45 | 50.04 | 50.14 | 1,029,719 | -0.01(-0.02%) |
Mar 13, 2013 | 50.09 | 50.34 | 49.16 | 50.15 | 1,109,176 | -0.04(-0.07%) |
Mar 12, 2013 | 50.35 | 50.46 | 49.81 | 50.18 | 1,275,771 | -0.16(-0.32%) |
Mar 11, 2013 | 50.44 | 50.58 | 50.12 | 50.34 | 994,794 | -0.09(-0.18%) |
Mar 08, 2013 | 50.38 | 50.49 | 49.66 | 50.43 | 1,011,593 | +0.28(+0.57%) |
Mar 07, 2013 | 50.45 | 50.47 | 50.01 | 50.15 | 765,190 | -0.28(-0.56%) |
Mar 06, 2013 | 50.55 | 50.73 | 50.38 | 50.43 | 820,141 | +0.13(+0.26%) |
Mar 05, 2013 | 50.02 | 50.61 | 49.95 | 50.30 | 1,101,759 | +0.35(+0.69%) |
Mar 04, 2013 | 49.67 | 50.11 | 49.42 | 49.95 | 1,322,254 | +0.37(+0.75%) |
Mar 01, 2013 | 48.63 | 49.82 | 48.61 | 49.58 | 1,612,445 | +0.66(+1.34%) |
Feb 28, 2013 | 48.21 | 48.93 | 48.19 | 48.92 | 1,469,037 | +0.63(+1.30%) |
Feb 27, 2013 | 47.51 | 48.30 | 47.34 | 48.29 | 1,262,519 | +0.96(+2.03%) |
Feb 26, 2013 | 47.29 | 47.56 | 46.86 | 47.34 | 1,022,200 | +0.18(+0.38%) |
Feb 25, 2013 | 48.26 | 48.56 | 47.16 | 47.16 | 1,251,150 | -0.91(-1.88%) |
Feb 22, 2013 | 48.08 | 48.49 | 47.88 | 48.06 | 858,767 | +0.15(+0.31%) |
Feb 21, 2013 | 47.94 | 48.20 | 47.62 | 47.91 | 1,635,694 | -0.06(-0.13%) |
Feb 20, 2013 | 49.47 | 49.83 | 47.97 | 47.97 | 1,780,799 | -1.36(-2.75%) |
Feb 19, 2013 | 48.77 | 49.74 | 47.27 | 49.33 | 1,374,983 | +0.56(+1.14%) |
Feb 15, 2013 | 48.09 | 48.89 | 47.91 | 48.78 | 1,170,730 | +0.81(+1.70%) |
Feb 14, 2013 | 47.68 | 48.20 | 47.42 | 47.96 | 810,881 | +0.21(+0.44%) |
Feb 13, 2013 | 48.07 | 48.17 | 47.50 | 47.75 | 1,563,133 | -0.27(-0.57%) |
Feb 12, 2013 | 48.70 | 48.76 | 47.87 | 48.02 | 1,363,186 | -0.58(-1.20%) |
Feb 11, 2013 | 48.91 | 49.11 | 48.34 | 48.61 | 1,491,470 | -0.51(-1.04%) |
Feb 08, 2013 | 49.37 | 49.91 | 48.43 | 49.12 | 2,521,073 | -0.24(-0.48%) |
Feb 07, 2013 | 52.63 | 52.82 | 48.98 | 49.36 | 3,997,996 | -3.44(-6.51%) |
Feb 06, 2013 | 52.40 | 52.90 | 52.15 | 52.80 | 686,142 | +0.69(+1.32%) |
Feb 04, 2013 | 52.16 | 52.54 | 51.98 | 52.11 | 655,195 | -0.30(-0.57%) |
Feb 01, 2013 | 52.37 | 52.69 | 52.12 | 52.41 | 930,114 | +0.51(+0.99%) |
Jan 31, 2013 | 51.96 | 52.22 | 51.64 | 51.90 | 439,809 | -0.07(-0.14%) |
Jan 30, 2013 | 52.04 | 52.14 | 51.74 | 51.97 | 471,220 | -0.16(-0.31%) |
Jan 29, 2013 | 51.83 | 52.15 | 51.45 | 52.13 | 425,600 | +0.19(+0.37%) |
Jan 28, 2013 | 52.06 | 52.11 | 51.75 | 51.93 | 374,048 | -0.11(-0.22%) |
Jan 25, 2013 | 52.33 | 52.33 | 51.83 | 52.05 | 549,101 | -0.16(-0.30%) |
Jan 24, 2013 | 51.26 | 52.43 | 51.26 | 52.21 | 745,971 | +0.80(+1.55%) |
Jan 23, 2013 | 51.39 | 51.64 | 51.14 | 51.41 | 634,501 | -0.09(-0.17%) |
Jan 22, 2013 | 51.52 | 51.69 | 51.14 | 51.50 | 1,268,738 | -0.18(-0.34%) |
Jan 18, 2013 | 50.45 | 51.89 | 50.23 | 51.67 | 1,127,081 | +1.33(+2.65%) |
Jan 17, 2013 | 50.26 | 50.61 | 50.12 | 50.34 | 437,478 | +0.27(+0.53%) |
Jan 16, 2013 | 50.21 | 50.37 | 49.96 | 50.07 | 513,909 | -0.37(-0.74%) |
Jan 15, 2013 | 49.95 | 50.49 | 49.70 | 50.45 | 491,032 | +0.42(+0.85%) |
Jan 14, 2013 | 49.67 | 50.13 | 49.52 | 50.02 | 412,353 | +0.35(+0.71%) |
Jan 11, 2013 | 49.77 | 49.86 | 49.47 | 49.67 | 1,004,757 | +0.06(+0.12%) |
Jan 10, 2013 | 49.63 | 49.91 | 49.39 | 49.61 | 1,498,347 | +0.11(+0.21%) |
Jan 09, 2013 | 49.14 | 49.51 | 48.95 | 49.50 | 599,895 | +0.49(+0.99%) |
Jan 08, 2013 | 48.78 | 49.06 | 48.56 | 49.01 | 829,638 | +0.05(+0.11%) |
Jan 07, 2013 | 48.80 | 48.99 | 48.65 | 48.96 | 613,340 | -0.16(-0.32%) |
Jan 04, 2013 | 48.18 | 49.25 | 48.09 | 49.12 | 1,452,320 | +0.94(+1.95%) |
Jan 03, 2013 | 48.40 | 48.58 | 47.80 | 48.18 | 1,204,271 | -0.21(-0.44%) |
Jan 02, 2013 | 48.33 | 48.44 | 48.07 | 48.40 | 1,029,922 | +0.55(+1.15%) |
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,526 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.17 | 47.17 | 620,454 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.58 | 46.89 | 47.52 | 607,232 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.73 | 46.69 | 46.96 | 459,335 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.56 | 151,021 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,864 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.18 | 759,858 | +0.15(+0.31%) |
Dec 19, 2012 | 48.62 | 48.62 | 47.91 | 48.03 | 604,187 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.03 | 48.56 | 971,343 | +0.03(+0.05%) |
Dec 17, 2012 | 47.04 | 48.55 | 46.87 | 48.54 | 1,712,193 | +1.68(+3.58%) |
Dec 14, 2012 | 46.95 | 47.35 | 46.72 | 46.86 | 796,197 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.80 | 47.05 | 47.10 | 624,771 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.10 | 47.52 | 47.74 | 1,289,446 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.18 | 47.87 | 47.89 | 742,289 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.79 | 47.92 | 880,478 | -0.11(-0.24%) |
Dec 07, 2012 | 47.86 | 48.24 | 47.69 | 48.03 | 1,127,235 | +0.11(+0.24%) |
Dec 06, 2012 | 47.87 | 48.15 | 47.53 | 47.92 | 1,316,825 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.10 | 47.28 | 47.77 | 1,303,015 | -0.19(-0.41%) |
Dec 04, 2012 | 47.27 | 47.98 | 47.16 | 47.96 | 1,293,709 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,426 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.12 | 1,059,006 | -0.21(-0.47%) |
Nov 28, 2012 | 44.90 | 45.34 | 44.60 | 45.34 | 612,008 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.12 | 44.82 | 45.04 | 562,428 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.12 | 44.67 | 45.08 | 639,249 | -0.04(-0.08%) |
Nov 23, 2012 | 44.98 | 45.12 | 44.82 | 45.12 | 332,062 | +0.26(+0.57%) |
Nov 21, 2012 | 44.59 | 44.89 | 44.46 | 44.86 | 504,744 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.73 | 44.06 | 44.65 | 698,979 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.79 | 44.20 | 44.27 | 1,010,206 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.37 | 43.49 | 44.31 | 1,066,844 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.21 | 43.71 | 43.86 | 1,157,881 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.14 | 1,473,244 | -1.16(-2.57%) |
Nov 13, 2012 | 44.00 | 45.68 | 44.00 | 45.31 | 1,755,277 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.05 | 44.34 | 1,145,552 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.37 | 813,576 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.85 | 44.02 | 1,412,814 | +0.00(+0.00%) |
Nov 07, 2012 | 44.29 | 44.38 | 43.57 | 44.02 | 1,184,419 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.70 | 44.04 | 44.58 | 819,998 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,514 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.08 | 44.12 | 969,652 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.51 | 43.86 | 44.36 | 953,629 | +0.28(+0.64%) |
Oct 31, 2012 | 44.08 | 44.49 | 43.74 | 44.08 | 1,184,779 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,989 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,334 | +0.32(+0.73%) |
Oct 24, 2012 | 43.70 | 44.03 | 43.07 | 43.22 | 1,399,758 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,326 | -0.85(-1.90%) |
Oct 19, 2012 | 44.80 | 44.97 | 44.35 | 44.42 | 882,192 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.11 | 44.42 | 44.98 | 548,546 | +0.45(+1.01%) |
Oct 17, 2012 | 44.73 | 44.73 | 44.40 | 44.53 | 531,581 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.24 | 44.32 | 44.51 | 1,133,867 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.85 | 632,341 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.39 | 523,884 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.04 | 43.17 | 773,072 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.72 | 43.00 | 746,338 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.72 | 42.96 | 827,964 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.18 | 646,478 | -0.16(-0.37%) |
Oct 05, 2012 | 43.10 | 43.57 | 43.00 | 43.34 | 861,333 | +0.39(+0.90%) |
Oct 04, 2012 | 42.50 | 43.15 | 42.49 | 42.95 | 1,119,483 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.51 | 41.84 | 42.40 | 968,795 | +0.62(+1.48%) |
Oct 02, 2012 | 41.62 | 41.93 | 41.50 | 41.78 | 757,322 | +0.29(+0.70%) |
Oct 01, 2012 | 41.17 | 41.53 | 41.07 | 41.49 | 908,051 | +0.46(+1.12%) |
Sep 28, 2012 | 40.73 | 41.14 | 40.44 | 41.03 | 718,658 | +0.11(+0.28%) |
Sep 27, 2012 | 40.38 | 41.11 | 40.35 | 40.92 | 725,728 | +0.66(+1.64%) |
Sep 26, 2012 | 40.52 | 40.58 | 40.21 | 40.26 | 608,163 | -0.21(-0.52%) |
Sep 25, 2012 | 41.14 | 41.18 | 40.46 | 40.47 | 664,938 | -0.60(-1.46%) |
Sep 24, 2012 | 41.17 | 41.37 | 41.03 | 41.07 | 489,642 | -0.33(-0.79%) |
Sep 21, 2012 | 41.87 | 42.09 | 41.33 | 41.39 | 891,872 | -0.29(-0.70%) |
Sep 20, 2012 | 41.90 | 41.91 | 41.56 | 41.69 | 469,028 | -0.24(-0.57%) |
Sep 19, 2012 | 42.39 | 42.42 | 41.90 | 41.92 | 561,577 | -0.42(-1.00%) |
Sep 18, 2012 | 41.96 | 42.35 | 41.79 | 42.35 | 732,820 | +0.39(+0.92%) |
Sep 17, 2012 | 41.57 | 42.06 | 41.51 | 41.96 | 879,299 | +0.25(+0.59%) |
Sep 14, 2012 | 41.25 | 42.01 | 41.14 | 41.71 | 738,735 | +0.46(+1.11%) |
Sep 13, 2012 | 40.75 | 41.31 | 40.43 | 41.25 | 1,119,422 | +0.59(+1.45%) |
Sep 12, 2012 | 41.39 | 41.39 | 40.66 | 40.66 | 714,426 | -0.62(-1.49%) |
Sep 11, 2012 | 40.89 | 41.29 | 40.78 | 41.28 | 559,809 | +0.33(+0.82%) |
Sep 10, 2012 | 41.08 | 41.23 | 40.93 | 40.95 | 503,942 | -0.32(-0.77%) |
Sep 07, 2012 | 41.61 | 41.66 | 41.17 | 41.26 | 518,774 | -0.29(-0.70%) |
Sep 06, 2012 | 40.87 | 41.57 | 40.79 | 41.55 | 884,288 | +0.95(+2.34%) |
Sep 05, 2012 | 40.73 | 40.73 | 40.13 | 40.60 | 836,434 | -0.07(-0.17%) |
Sep 04, 2012 | 40.31 | 40.82 | 40.14 | 40.67 | 683,310 | +0.34(+0.85%) |
Aug 31, 2012 | 40.24 | 40.52 | 39.97 | 40.33 | 679,213 | +0.23(+0.57%) |
Aug 30, 2012 | 40.38 | 40.55 | 40.06 | 40.10 | 651,426 | -0.52(-1.28%) |
Aug 29, 2012 | 40.70 | 40.80 | 40.33 | 40.62 | 605,312 | -0.26(-0.63%) |
Aug 27, 2012 | 41.33 | 41.43 | 40.85 | 40.87 | 619,441 | -0.43(-1.04%) |
Aug 24, 2012 | 40.82 | 41.36 | 40.74 | 41.30 | 783,061 | +0.35(+0.86%) |
Aug 23, 2012 | 40.73 | 41.06 | 40.44 | 40.95 | 995,049 | +0.13(+0.32%) |
Aug 22, 2012 | 40.87 | 41.02 | 40.61 | 40.82 | 817,352 | -0.22(-0.53%) |
Aug 21, 2012 | 41.07 | 41.34 | 40.93 | 41.04 | 761,558 | -0.02(-0.04%) |
Aug 20, 2012 | 41.06 | 41.12 | 40.76 | 41.06 | 503,187 | -0.15(-0.36%) |
Aug 17, 2012 | 40.89 | 41.23 | 40.67 | 41.21 | 863,002 | +0.40(+0.99%) |
Aug 16, 2012 | 40.35 | 40.93 | 40.19 | 40.80 | 781,785 | +0.50(+1.24%) |
Aug 15, 2012 | 40.10 | 40.43 | 39.87 | 40.30 | 732,995 | +0.19(+0.48%) |
Aug 14, 2012 | 40.20 | 40.44 | 39.95 | 40.11 | 692,329 | +0.17(+0.42%) |
Aug 13, 2012 | 40.19 | 40.36 | 39.68 | 39.94 | 1,096,186 | -0.32(-0.81%) |
Aug 10, 2012 | 40.09 | 40.42 | 40.01 | 40.27 | 1,007,834 | +0.15(+0.37%) |
Aug 09, 2012 | 40.78 | 41.20 | 40.06 | 40.12 | 1,704,495 | -0.61(-1.49%) |
Aug 08, 2012 | 40.90 | 41.07 | 40.70 | 40.73 | 715,514 | -0.36(-0.88%) |
Aug 07, 2012 | 40.80 | 41.26 | 40.80 | 41.09 | 739,207 | +0.38(+0.93%) |
Aug 06, 2012 | 40.78 | 40.96 | 40.33 | 40.71 | 731,334 | +0.04(+0.09%) |
Aug 03, 2012 | 40.71 | 40.95 | 40.55 | 40.67 | 757,851 | +0.68(+1.69%) |
Aug 02, 2012 | 40.10 | 40.31 | 39.62 | 40.00 | 1,030,924 | -0.32(-0.81%) |
Aug 01, 2012 | 41.41 | 41.41 | 40.23 | 40.32 | 896,748 | -0.78(-1.90%) |
Jul 31, 2012 | 41.56 | 41.59 | 40.94 | 41.10 | 1,083,644 | -0.40(-0.97%) |
Jul 30, 2012 | 41.07 | 41.85 | 41.07 | 41.51 | 813,417 | +0.21(+0.51%) |
Jul 27, 2012 | 40.93 | 41.37 | 40.12 | 41.30 | 1,821,157 | +0.08(+0.19%) |
Jul 26, 2012 | 42.82 | 43.43 | 39.91 | 41.22 | 3,357,723 | -1.34(-3.15%) |
Jul 25, 2012 | 42.38 | 42.73 | 42.07 | 42.56 | 944,156 | +0.22(+0.52%) |
Jul 24, 2012 | 42.47 | 42.78 | 42.10 | 42.34 | 954,332 | -0.07(-0.17%) |
Jul 23, 2012 | 41.76 | 42.63 | 41.76 | 42.41 | 663,713 | -0.13(-0.31%) |
Jul 20, 2012 | 42.59 | 42.93 | 42.49 | 42.54 | 518,663 | -0.50(-1.16%) |
Jul 19, 2012 | 43.00 | 43.23 | 42.84 | 43.04 | 624,715 | +0.10(+0.22%) |
Jul 18, 2012 | 42.68 | 43.27 | 42.65 | 42.95 | 847,925 | -0.05(-0.12%) |
Jul 17, 2012 | 42.53 | 43.00 | 42.31 | 43.00 | 681,637 | +0.57(+1.34%) |
Jul 16, 2012 | 42.59 | 42.74 | 41.85 | 42.43 | 1,116,824 | -0.37(-0.86%) |
Jul 13, 2012 | 41.93 | 42.80 | 41.76 | 42.80 | 983,353 | +1.04(+2.50%) |
Jul 12, 2012 | 41.34 | 42.19 | 41.26 | 41.75 | 931,948 | +0.10(+0.23%) |
Jul 11, 2012 | 41.59 | 41.88 | 41.34 | 41.66 | 1,231,932 | +0.15(+0.36%) |
Jul 10, 2012 | 41.52 | 41.94 | 41.17 | 41.51 | 1,236,120 | +0.21(+0.51%) |
Jul 09, 2012 | 41.17 | 41.33 | 40.93 | 41.30 | 556,136 | +0.06(+0.15%) |
Jul 06, 2012 | 41.43 | 41.58 | 40.75 | 41.23 | 951,145 | -0.49(-1.18%) |
Jul 05, 2012 | 41.77 | 41.95 | 41.49 | 41.73 | 1,003,794 | -0.35(-0.83%) |
Jul 03, 2012 | 41.91 | 42.20 | 41.80 | 42.08 | 653,092 | +0.16(+0.38%) |
Jul 02, 2012 | 41.05 | 42.11 | 41.01 | 41.92 | 1,487,773 | +1.03(+2.51%) |
Jun 29, 2012 | 40.64 | 40.90 | 40.28 | 40.89 | 1,271,781 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.45 | 39.80 | 880,189 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.23 | 39.79 | 40.04 | 627,633 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.81 | 1,164,685 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,618 | -1.13(-2.77%) |
Jun 22, 2012 | 40.74 | 41.01 | 40.37 | 40.81 | 2,541,299 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.30 | 40.45 | 1,092,492 | -0.64(-1.56%) |
Jun 20, 2012 | 41.25 | 41.33 | 40.85 | 41.09 | 848,168 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.24 | 1,113,369 | -0.17(-0.40%) |
Jun 18, 2012 | 41.45 | 41.61 | 41.20 | 41.41 | 1,194,884 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,808 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,761 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.67 | 1,209,450 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.31 | 40.68 | 1,275,743 | +0.32(+0.80%) |
Jun 11, 2012 | 41.31 | 41.37 | 40.30 | 40.36 | 1,419,936 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.11 | 1,321,453 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.71 | 40.03 | 40.12 | 1,461,004 | +0.30(+0.75%) |
Jun 06, 2012 | 38.94 | 39.83 | 38.94 | 39.82 | 1,245,936 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.73 | 38.12 | 38.72 | 1,150,789 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.74 | 38.28 | 1,202,468 | +0.25(+0.65%) |
Jun 01, 2012 | 39.16 | 39.35 | 38.03 | 38.03 | 1,692,698 | -1.61(-4.05%) |
May 31, 2012 | 39.63 | 39.87 | 39.31 | 39.64 | 1,286,286 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.67 | 39.69 | 814,284 | -0.76(-1.89%) |
May 29, 2012 | 40.37 | 40.48 | 39.94 | 40.45 | 1,201,209 | +0.39(+0.99%) |
May 25, 2012 | 39.96 | 40.14 | 39.81 | 40.06 | 747,258 | +0.16(+0.40%) |
May 24, 2012 | 39.74 | 40.06 | 39.44 | 39.90 | 946,211 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.66 | 38.70 | 39.59 | 1,218,714 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.94 | 39.23 | 39.33 | 1,185,324 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.03 | 39.57 | 1,146,671 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 39.99 | 38.80 | 38.89 | 1,138,736 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.49 | 39.65 | 39.65 | 1,059,272 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.17 | 40.36 | 1,095,470 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 885,022 | +0.10(+0.24%) |
May 14, 2012 | 40.06 | 40.56 | 39.86 | 40.31 | 875,834 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.00 | 40.42 | 862,087 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.27 | 907,500 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.66 | 1,091,512 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,499 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,764 | +0.52(+1.29%) |
May 04, 2012 | 40.42 | 40.42 | 39.75 | 39.95 | 1,008,885 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.87 | 40.55 | 1,971,713 | +0.58(+1.44%) |
May 02, 2012 | 39.80 | 40.14 | 39.76 | 39.98 | 1,074,611 | -0.17(-0.44%) |