Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.22 | 54.60 | 53.64 | 53.64 | 1,315,853 | -0.76(-1.41%) |
May 30, 2013 | 55.21 | 55.62 | 54.33 | 54.40 | 990,106 | -0.86(-1.56%) |
May 29, 2013 | 55.09 | 55.33 | 54.11 | 55.27 | 1,570,604 | -0.50(-0.90%) |
May 28, 2013 | 56.69 | 56.89 | 55.24 | 55.77 | 725,540 | -0.33(-0.59%) |
May 24, 2013 | 55.96 | 56.30 | 55.42 | 56.10 | 615,307 | -0.13(-0.23%) |
May 23, 2013 | 56.04 | 56.48 | 54.97 | 56.23 | 1,311,018 | -0.55(-0.97%) |
May 22, 2013 | 58.11 | 58.58 | 56.41 | 56.78 | 871,233 | -1.32(-2.27%) |
May 21, 2013 | 57.49 | 58.82 | 57.46 | 58.10 | 1,371,005 | +0.60(+1.04%) |
May 20, 2013 | 56.80 | 57.59 | 56.79 | 57.50 | 1,077,132 | +0.68(+1.20%) |
May 17, 2013 | 56.46 | 56.82 | 56.27 | 56.81 | 569,609 | +0.62(+1.11%) |
May 16, 2013 | 56.19 | 56.56 | 55.94 | 56.19 | 847,114 | -0.14(-0.24%) |
May 15, 2013 | 55.95 | 56.41 | 55.62 | 56.33 | 652,378 | +0.33(+0.58%) |
May 13, 2013 | 55.62 | 56.17 | 55.42 | 56.00 | 580,422 | +0.30(+0.53%) |
May 10, 2013 | 55.62 | 55.76 | 55.15 | 55.70 | 740,354 | +0.19(+0.33%) |
May 09, 2013 | 56.22 | 56.36 | 55.32 | 55.52 | 769,493 | -0.55(-0.98%) |
May 08, 2013 | 55.86 | 56.31 | 55.70 | 56.07 | 1,365,223 | +0.06(+0.10%) |
May 07, 2013 | 56.02 | 56.27 | 55.67 | 56.01 | 680,261 | -0.08(-0.14%) |
May 06, 2013 | 55.37 | 56.19 | 55.37 | 56.09 | 677,615 | +0.73(+1.33%) |
May 03, 2013 | 54.95 | 55.46 | 54.83 | 55.36 | 611,653 | +0.52(+0.96%) |
May 02, 2013 | 54.84 | 55.29 | 54.71 | 54.83 | 712,439 | +0.19(+0.35%) |
May 01, 2013 | 55.51 | 55.81 | 54.59 | 54.64 | 968,120 | -1.29(-2.30%) |
Apr 30, 2013 | 54.74 | 55.93 | 54.56 | 55.93 | 1,424,760 | +1.23(+2.25%) |
Apr 29, 2013 | 54.57 | 54.87 | 54.46 | 54.70 | 754,321 | +0.20(+0.36%) |
Apr 26, 2013 | 54.58 | 54.67 | 54.45 | 54.50 | 781,235 | -0.17(-0.30%) |
Apr 25, 2013 | 55.27 | 55.27 | 54.03 | 54.67 | 1,000,530 | -0.04(-0.08%) |
Apr 24, 2013 | 54.42 | 54.72 | 53.80 | 54.71 | 1,428,069 | +0.38(+0.70%) |
Apr 23, 2013 | 53.88 | 54.46 | 53.69 | 54.33 | 1,086,575 | +0.78(+1.45%) |
Apr 22, 2013 | 54.19 | 54.19 | 53.21 | 53.55 | 1,267,353 | -0.53(-0.98%) |
Apr 19, 2013 | 53.07 | 55.00 | 53.05 | 54.08 | 1,960,367 | +1.05(+1.99%) |
Apr 18, 2013 | 53.36 | 53.40 | 52.91 | 53.03 | 1,190,535 | -0.36(-0.68%) |
Apr 17, 2013 | 53.74 | 53.74 | 52.90 | 53.39 | 1,136,625 | -0.69(-1.28%) |
Apr 16, 2013 | 53.38 | 54.24 | 53.10 | 54.08 | 1,058,395 | +1.09(+2.05%) |
Apr 15, 2013 | 54.33 | 54.56 | 52.97 | 53.00 | 1,180,543 | -1.46(-2.68%) |
Apr 12, 2013 | 54.42 | 54.87 | 54.24 | 54.46 | 768,042 | -0.11(-0.20%) |
Apr 11, 2013 | 54.60 | 54.98 | 54.39 | 54.57 | 1,085,619 | +0.09(+0.16%) |
Apr 10, 2013 | 54.51 | 54.77 | 54.30 | 54.48 | 1,186,079 | +0.10(+0.18%) |
Apr 09, 2013 | 54.85 | 54.85 | 54.16 | 54.38 | 971,856 | -0.33(-0.61%) |
Apr 08, 2013 | 54.55 | 54.86 | 54.03 | 54.72 | 1,223,899 | +0.18(+0.33%) |
Apr 05, 2013 | 53.75 | 54.58 | 53.40 | 54.54 | 1,287,779 | +0.18(+0.33%) |
Apr 04, 2013 | 53.40 | 54.50 | 53.28 | 54.36 | 1,290,462 | +0.99(+1.86%) |
Apr 03, 2013 | 53.98 | 54.12 | 53.16 | 53.37 | 947,842 | -0.32(-0.60%) |
Apr 02, 2013 | 53.27 | 53.79 | 53.27 | 53.69 | 723,569 | +0.44(+0.82%) |
Apr 01, 2013 | 53.07 | 53.44 | 52.87 | 53.25 | 716,840 | +0.15(+0.28%) |
Mar 28, 2013 | 53.12 | 53.26 | 52.73 | 53.10 | 1,438,243 | -0.04(-0.07%) |
Mar 27, 2013 | 52.52 | 53.20 | 52.52 | 53.14 | 445,177 | +0.13(+0.24%) |
Mar 26, 2013 | 52.93 | 53.37 | 52.89 | 53.01 | 749,280 | +0.08(+0.15%) |
Mar 25, 2013 | 52.92 | 53.38 | 52.85 | 52.93 | 759,423 | +0.06(+0.10%) |
Mar 22, 2013 | 52.75 | 52.87 | 52.50 | 52.87 | 674,446 | +0.37(+0.71%) |
Mar 21, 2013 | 52.59 | 53.00 | 52.35 | 52.50 | 1,083,586 | -0.33(-0.62%) |
Mar 20, 2013 | 52.41 | 52.86 | 52.04 | 52.83 | 772,542 | +0.64(+1.22%) |
Mar 19, 2013 | 52.65 | 52.77 | 52.14 | 52.19 | 1,378,910 | -0.40(-0.76%) |
Mar 18, 2013 | 52.41 | 52.76 | 52.21 | 52.59 | 1,442,748 | -0.09(-0.16%) |
Mar 15, 2013 | 52.97 | 53.03 | 52.55 | 52.67 | 2,442,492 | -0.27(-0.51%) |
Mar 14, 2013 | 52.63 | 53.75 | 52.63 | 52.94 | 1,048,511 | +0.26(+0.49%) |
Mar 13, 2013 | 52.45 | 52.87 | 52.19 | 52.68 | 705,782 | +0.20(+0.39%) |
Mar 12, 2013 | 52.44 | 52.57 | 52.01 | 52.48 | 727,427 | +0.11(+0.21%) |
Mar 11, 2013 | 51.87 | 52.52 | 51.79 | 52.37 | 1,014,571 | +0.49(+0.95%) |
Mar 08, 2013 | 51.68 | 52.10 | 51.34 | 51.88 | 955,261 | +0.28(+0.54%) |
Mar 07, 2013 | 51.44 | 51.77 | 51.25 | 51.60 | 1,104,832 | +0.08(+0.15%) |
Mar 06, 2013 | 50.99 | 51.60 | 50.67 | 51.52 | 962,775 | +0.58(+1.13%) |
Mar 05, 2013 | 51.01 | 51.18 | 50.69 | 50.95 | 1,133,531 | +0.10(+0.19%) |
Mar 04, 2013 | 50.68 | 50.99 | 50.52 | 50.85 | 1,123,920 | +0.06(+0.12%) |
Mar 01, 2013 | 49.97 | 50.79 | 49.81 | 50.79 | 1,528,521 | +0.64(+1.29%) |
Feb 28, 2013 | 49.86 | 50.42 | 49.80 | 50.14 | 1,865,921 | +0.19(+0.38%) |
Feb 27, 2013 | 49.56 | 50.10 | 49.34 | 49.95 | 1,119,115 | +0.39(+0.79%) |
Feb 26, 2013 | 49.48 | 49.83 | 49.08 | 49.56 | 972,474 | +0.33(+0.67%) |
Feb 25, 2013 | 50.26 | 50.40 | 49.22 | 49.23 | 871,268 | -0.93(-1.85%) |
Feb 22, 2013 | 50.14 | 50.39 | 49.96 | 50.15 | 622,278 | +0.34(+0.68%) |
Feb 21, 2013 | 50.52 | 50.87 | 49.75 | 49.82 | 843,949 | -0.66(-1.30%) |
Feb 20, 2013 | 51.15 | 51.46 | 50.44 | 50.47 | 1,036,869 | -0.82(-1.59%) |
Feb 19, 2013 | 51.12 | 51.30 | 50.98 | 51.29 | 1,016,000 | +0.49(+0.96%) |
Feb 15, 2013 | 50.43 | 50.80 | 50.19 | 50.80 | 774,363 | +0.34(+0.67%) |
Feb 14, 2013 | 50.69 | 50.80 | 50.34 | 50.47 | 601,836 | -0.37(-0.74%) |
Feb 13, 2013 | 50.87 | 50.96 | 50.65 | 50.84 | 848,695 | -0.02(-0.04%) |
Feb 12, 2013 | 50.25 | 50.95 | 50.21 | 50.86 | 1,149,633 | +0.61(+1.22%) |
Feb 11, 2013 | 50.29 | 50.55 | 49.98 | 50.25 | 1,048,765 | -0.06(-0.12%) |
Feb 08, 2013 | 49.89 | 50.33 | 49.72 | 50.31 | 483,223 | +0.53(+1.07%) |
Feb 07, 2013 | 49.88 | 49.98 | 49.45 | 49.77 | 841,583 | -0.02(-0.05%) |
Feb 06, 2013 | 49.57 | 49.99 | 49.50 | 49.80 | 1,437,056 | +0.18(+0.37%) |
Feb 04, 2013 | 49.41 | 49.72 | 49.29 | 49.61 | 1,019,560 | +0.01(+0.02%) |
Feb 01, 2013 | 49.70 | 49.96 | 49.29 | 49.60 | 1,280,248 | +0.22(+0.45%) |
Jan 31, 2013 | 49.15 | 49.87 | 48.46 | 49.38 | 1,353,337 | +0.04(+0.07%) |
Jan 30, 2013 | 50.39 | 50.39 | 49.14 | 49.34 | 1,338,050 | -0.92(-1.83%) |
Jan 29, 2013 | 49.99 | 50.28 | 49.83 | 50.26 | 798,771 | +0.18(+0.37%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.48 | 50.08 | 871,730 | +0.05(+0.10%) |
Jan 25, 2013 | 49.66 | 50.04 | 49.34 | 50.03 | 672,805 | +0.42(+0.85%) |
Jan 24, 2013 | 49.27 | 49.66 | 49.11 | 49.61 | 1,190,104 | +0.25(+0.51%) |
Jan 23, 2013 | 49.41 | 49.59 | 49.29 | 49.35 | 589,075 | -0.18(-0.37%) |
Jan 22, 2013 | 49.18 | 49.99 | 48.40 | 49.54 | 1,448,878 | +0.25(+0.51%) |
Jan 18, 2013 | 48.80 | 49.32 | 48.64 | 49.29 | 1,009,749 | +0.56(+1.15%) |
Jan 17, 2013 | 48.82 | 48.96 | 48.68 | 48.73 | 699,274 | -0.01(-0.01%) |
Jan 16, 2013 | 48.40 | 48.77 | 48.32 | 48.73 | 527,734 | -0.01(-0.01%) |
Jan 15, 2013 | 47.72 | 48.83 | 47.72 | 48.74 | 727,837 | +0.32(+0.66%) |
Jan 14, 2013 | 48.55 | 48.63 | 48.26 | 48.42 | 1,248,168 | -0.18(-0.38%) |
Jan 11, 2013 | 48.56 | 48.70 | 48.41 | 48.60 | 663,367 | +0.04(+0.08%) |
Jan 10, 2013 | 48.60 | 48.81 | 48.27 | 48.57 | 1,287,369 | +0.07(+0.14%) |
Jan 09, 2013 | 48.41 | 48.72 | 48.41 | 48.50 | 1,213,004 | +0.20(+0.42%) |
Jan 08, 2013 | 48.59 | 48.67 | 48.13 | 48.30 | 1,043,553 | -0.22(-0.46%) |
Jan 07, 2013 | 48.01 | 48.58 | 47.94 | 48.52 | 714,367 | +0.31(+0.64%) |
Jan 04, 2013 | 48.05 | 48.41 | 47.92 | 48.21 | 569,379 | +0.20(+0.41%) |
Jan 03, 2013 | 48.11 | 48.61 | 47.89 | 48.02 | 818,145 | -0.17(-0.34%) |
Jan 02, 2013 | 47.98 | 48.18 | 47.51 | 48.18 | 1,250,263 | +1.15(+2.44%) |
Dec 31, 2012 | 46.38 | 47.14 | 46.23 | 47.03 | 747,483 | +0.57(+1.23%) |
Dec 28, 2012 | 46.56 | 46.96 | 46.09 | 46.46 | 524,592 | -0.29(-0.63%) |
Dec 27, 2012 | 46.66 | 46.88 | 46.15 | 46.76 | 617,980 | +0.18(+0.38%) |
Dec 26, 2012 | 47.13 | 47.13 | 46.27 | 46.58 | 935,795 | -0.51(-1.09%) |
Dec 24, 2012 | 46.87 | 47.27 | 46.46 | 47.09 | 321,266 | +0.23(+0.50%) |
Dec 21, 2012 | 46.73 | 47.25 | 46.66 | 46.86 | 2,470,762 | -0.64(-1.35%) |
Dec 20, 2012 | 46.86 | 47.51 | 46.85 | 47.50 | 1,171,754 | +0.54(+1.16%) |
Dec 19, 2012 | 47.02 | 47.28 | 46.90 | 46.96 | 817,342 | -0.28(-0.58%) |
Dec 18, 2012 | 46.88 | 47.25 | 46.72 | 47.23 | 808,278 | +0.49(+1.05%) |
Dec 17, 2012 | 46.57 | 46.75 | 46.28 | 46.74 | 1,108,234 | +0.21(+0.46%) |
Dec 14, 2012 | 46.17 | 46.63 | 46.16 | 46.53 | 822,291 | +0.31(+0.68%) |
Dec 13, 2012 | 46.36 | 46.64 | 46.11 | 46.22 | 1,124,359 | -0.19(-0.41%) |
Dec 12, 2012 | 46.68 | 46.75 | 46.20 | 46.41 | 1,121,995 | -0.22(-0.47%) |
Dec 11, 2012 | 46.62 | 46.77 | 46.46 | 46.63 | 761,421 | +0.15(+0.32%) |
Dec 10, 2012 | 46.70 | 46.85 | 46.19 | 46.48 | 1,108,062 | -0.15(-0.33%) |
Dec 07, 2012 | 46.55 | 46.73 | 46.04 | 46.63 | 1,327,930 | +0.31(+0.67%) |
Dec 06, 2012 | 45.95 | 46.39 | 45.91 | 46.32 | 1,026,500 | +0.39(+0.85%) |
Dec 05, 2012 | 46.33 | 46.47 | 45.79 | 45.93 | 1,430,488 | -0.37(-0.79%) |
Dec 04, 2012 | 46.45 | 46.71 | 46.17 | 46.30 | 1,403,692 | +0.19(+0.41%) |
Nov 30, 2012 | 45.41 | 46.19 | 45.40 | 46.11 | 1,577,784 | +0.61(+1.34%) |
Nov 29, 2012 | 45.76 | 46.08 | 45.33 | 45.50 | 1,633,742 | -0.18(-0.40%) |
Nov 28, 2012 | 45.01 | 45.82 | 44.84 | 45.68 | 851,207 | +0.30(+0.66%) |
Nov 27, 2012 | 45.09 | 45.54 | 44.53 | 45.38 | 1,182,433 | -0.09(-0.20%) |
Nov 26, 2012 | 44.96 | 46.04 | 44.96 | 45.47 | 1,239,634 | +0.26(+0.58%) |
Nov 23, 2012 | 45.04 | 45.48 | 44.79 | 45.21 | 315,653 | +0.42(+0.94%) |
Nov 21, 2012 | 44.85 | 45.26 | 44.43 | 44.79 | 1,269,300 | -0.01(-0.03%) |
Nov 20, 2012 | 44.33 | 44.80 | 44.03 | 44.80 | 1,239,792 | +0.25(+0.56%) |
Nov 19, 2012 | 44.25 | 44.76 | 43.92 | 44.55 | 1,253,295 | +0.89(+2.05%) |
Nov 16, 2012 | 43.89 | 44.16 | 43.33 | 43.65 | 1,111,499 | -0.10(-0.22%) |
Nov 15, 2012 | 43.72 | 44.26 | 43.26 | 43.75 | 1,073,610 | +0.03(+0.07%) |
Nov 14, 2012 | 45.63 | 45.63 | 43.54 | 43.72 | 1,867,064 | -1.73(-3.81%) |
Nov 13, 2012 | 45.27 | 45.59 | 44.78 | 45.45 | 2,827,057 | -0.07(-0.16%) |
Nov 12, 2012 | 45.31 | 45.73 | 44.93 | 45.53 | 1,663,654 | +0.65(+1.44%) |
Nov 09, 2012 | 45.18 | 45.35 | 44.74 | 44.88 | 1,174,339 | -0.41(-0.90%) |
Nov 08, 2012 | 45.95 | 46.04 | 45.26 | 45.29 | 1,151,084 | -1.02(-2.21%) |
Nov 07, 2012 | 46.63 | 46.86 | 45.88 | 46.31 | 1,258,811 | -0.73(-1.56%) |
Nov 06, 2012 | 46.79 | 47.13 | 46.62 | 47.04 | 926,370 | +0.29(+0.61%) |
Nov 05, 2012 | 47.26 | 47.59 | 46.54 | 46.76 | 892,182 | -0.62(-1.32%) |
Nov 02, 2012 | 46.85 | 47.71 | 46.78 | 47.38 | 1,452,282 | +0.83(+1.77%) |
Nov 01, 2012 | 46.11 | 46.99 | 45.66 | 46.55 | 1,080,974 | +0.50(+1.08%) |
Oct 31, 2012 | 46.18 | 46.73 | 45.47 | 46.06 | 1,327,468 | -0.06(-0.13%) |
Oct 26, 2012 | 46.41 | 46.12 | 46.12 | 46.12 | 861,089 | -0.37(-0.80%) |
Oct 25, 2012 | 48.27 | 48.27 | 45.84 | 46.49 | 1,547,233 | -0.91(-1.92%) |
Oct 24, 2012 | 47.68 | 47.81 | 47.21 | 47.40 | 698,671 | -0.18(-0.37%) |
Oct 23, 2012 | 47.23 | 47.70 | 46.87 | 47.58 | 922,801 | -0.46(-0.97%) |
Oct 19, 2012 | 48.56 | 48.87 | 47.94 | 48.05 | 793,232 | -0.65(-1.33%) |
Oct 18, 2012 | 48.10 | 48.84 | 48.00 | 48.69 | 578,131 | +0.70(+1.47%) |
Oct 17, 2012 | 47.93 | 48.26 | 47.19 | 47.99 | 1,498,317 | -0.09(-0.18%) |
Oct 16, 2012 | 48.31 | 48.65 | 47.81 | 48.08 | 605,334 | -0.20(-0.41%) |
Oct 15, 2012 | 47.81 | 48.49 | 47.51 | 48.27 | 567,575 | +0.46(+0.96%) |
Oct 12, 2012 | 48.33 | 48.48 | 47.74 | 47.81 | 908,305 | -0.54(-1.13%) |
Oct 11, 2012 | 48.17 | 48.52 | 48.00 | 48.36 | 1,025,216 | +0.59(+1.23%) |
Oct 10, 2012 | 47.72 | 47.90 | 47.24 | 47.77 | 510,227 | +0.20(+0.41%) |
Oct 09, 2012 | 47.86 | 48.28 | 47.56 | 47.58 | 688,500 | -0.21(-0.45%) |
Oct 08, 2012 | 47.77 | 47.91 | 47.46 | 47.79 | 655,477 | -0.21(-0.45%) |
Oct 05, 2012 | 48.10 | 48.16 | 47.71 | 48.00 | 1,348,571 | -0.02(-0.05%) |
Oct 04, 2012 | 48.73 | 48.74 | 47.75 | 48.03 | 1,432,873 | -0.38(-0.78%) |
Oct 03, 2012 | 48.74 | 49.06 | 48.35 | 48.41 | 1,310,833 | -0.30(-0.62%) |
Oct 02, 2012 | 48.60 | 48.80 | 48.07 | 48.71 | 698,861 | +0.47(+0.98%) |
Oct 01, 2012 | 49.16 | 49.16 | 47.67 | 48.24 | 1,368,364 | -0.74(-1.51%) |
Sep 28, 2012 | 48.91 | 49.14 | 48.49 | 48.98 | 1,301,887 | -0.24(-0.48%) |
Sep 27, 2012 | 48.77 | 49.68 | 48.56 | 49.21 | 1,115,977 | +0.72(+1.48%) |
Sep 26, 2012 | 49.22 | 49.42 | 48.47 | 48.50 | 1,299,703 | -0.49(-1.00%) |
Sep 25, 2012 | 49.47 | 49.83 | 48.92 | 48.99 | 1,416,024 | -0.50(-1.01%) |
Sep 24, 2012 | 49.31 | 50.10 | 49.25 | 49.49 | 1,272,223 | -0.23(-0.47%) |
Sep 21, 2012 | 49.71 | 49.96 | 49.32 | 49.72 | 1,719,222 | +0.30(+0.60%) |
Sep 20, 2012 | 49.76 | 49.76 | 48.93 | 49.42 | 1,335,910 | -0.59(-1.17%) |
Sep 19, 2012 | 50.35 | 50.46 | 49.73 | 50.01 | 772,686 | -0.35(-0.69%) |
Sep 18, 2012 | 51.00 | 51.17 | 50.29 | 50.35 | 996,406 | -0.81(-1.58%) |
Sep 17, 2012 | 51.78 | 52.28 | 51.15 | 51.17 | 901,549 | -0.75(-1.44%) |
Sep 14, 2012 | 51.25 | 52.18 | 51.23 | 51.92 | 884,402 | +0.94(+1.84%) |
Sep 13, 2012 | 50.18 | 51.19 | 50.08 | 50.98 | 538,635 | +0.81(+1.62%) |
Sep 12, 2012 | 50.00 | 50.39 | 49.70 | 50.17 | 623,789 | +0.35(+0.71%) |
Sep 11, 2012 | 49.81 | 50.04 | 49.22 | 49.81 | 825,700 | -0.06(-0.12%) |
Sep 10, 2012 | 49.94 | 50.23 | 49.49 | 49.87 | 990,828 | -0.37(-0.73%) |
Sep 07, 2012 | 49.84 | 50.52 | 49.84 | 50.24 | 865,373 | +0.24(+0.49%) |
Sep 06, 2012 | 49.97 | 50.30 | 49.79 | 49.99 | 1,534,539 | +0.43(+0.87%) |
Sep 05, 2012 | 49.92 | 49.99 | 49.35 | 49.56 | 872,176 | -0.39(-0.78%) |
Sep 04, 2012 | 49.26 | 49.99 | 48.59 | 49.95 | 975,976 | +0.80(+1.64%) |
Aug 31, 2012 | 49.08 | 49.20 | 48.40 | 49.15 | 1,536,425 | +0.41(+0.85%) |
Aug 30, 2012 | 49.00 | 49.25 | 48.63 | 48.73 | 576,184 | -0.66(-1.33%) |
Aug 29, 2012 | 49.37 | 49.52 | 49.14 | 49.39 | 544,842 | +0.33(+0.67%) |
Aug 27, 2012 | 49.56 | 49.79 | 48.84 | 49.06 | 590,576 | -0.29(-0.59%) |
Aug 24, 2012 | 49.29 | 49.52 | 49.10 | 49.35 | 455,379 | +0.07(+0.14%) |
Aug 23, 2012 | 49.30 | 49.59 | 49.04 | 49.29 | 766,915 | -0.10(-0.20%) |
Aug 22, 2012 | 49.13 | 49.42 | 48.65 | 49.38 | 655,254 | +0.19(+0.38%) |
Aug 21, 2012 | 49.36 | 49.57 | 49.08 | 49.20 | 813,707 | -0.08(-0.16%) |
Aug 20, 2012 | 49.42 | 49.56 | 49.00 | 49.27 | 720,244 | -0.18(-0.36%) |
Aug 17, 2012 | 49.40 | 49.60 | 49.23 | 49.45 | 672,342 | -0.01(-0.01%) |
Aug 16, 2012 | 49.43 | 49.50 | 48.88 | 49.46 | 790,631 | +0.10(+0.21%) |
Aug 15, 2012 | 49.08 | 49.42 | 48.88 | 49.35 | 412,350 | +0.31(+0.63%) |
Aug 14, 2012 | 49.37 | 49.44 | 48.93 | 49.04 | 691,161 | -0.21(-0.43%) |
Aug 13, 2012 | 49.09 | 49.54 | 48.99 | 49.26 | 660,844 | +0.00(+0.00%) |
Aug 10, 2012 | 49.32 | 49.53 | 48.78 | 49.26 | 716,391 | -0.06(-0.12%) |
Aug 09, 2012 | 49.07 | 49.72 | 49.02 | 49.32 | 1,476,728 | +0.29(+0.60%) |
Aug 08, 2012 | 49.17 | 49.38 | 48.79 | 49.02 | 832,777 | -0.24(-0.50%) |
Aug 07, 2012 | 50.06 | 50.20 | 49.13 | 49.27 | 1,170,062 | -0.66(-1.32%) |
Aug 06, 2012 | 50.00 | 50.05 | 49.62 | 49.93 | 930,000 | +0.08(+0.16%) |
Aug 03, 2012 | 49.63 | 50.11 | 49.35 | 49.85 | 1,265,894 | +0.80(+1.63%) |
Aug 02, 2012 | 48.63 | 49.15 | 48.29 | 49.05 | 1,149,703 | +0.15(+0.30%) |
Aug 01, 2012 | 48.15 | 49.11 | 48.15 | 48.90 | 1,482,230 | +0.88(+1.84%) |
Jul 31, 2012 | 48.13 | 48.38 | 47.75 | 48.02 | 1,343,601 | -0.26(-0.54%) |
Jul 30, 2012 | 47.52 | 48.33 | 47.47 | 48.28 | 1,097,571 | +0.79(+1.67%) |
Jul 27, 2012 | 47.43 | 48.62 | 47.01 | 47.49 | 1,110,025 | +0.19(+0.40%) |
Jul 26, 2012 | 47.60 | 48.06 | 46.36 | 47.30 | 1,960,573 | +0.68(+1.46%) |
Jul 25, 2012 | 46.77 | 47.51 | 46.19 | 46.62 | 958,666 | +0.05(+0.10%) |
Jul 24, 2012 | 47.18 | 47.39 | 46.24 | 46.57 | 790,957 | -0.38(-0.82%) |
Jul 23, 2012 | 46.87 | 47.09 | 46.55 | 46.95 | 909,003 | -0.84(-1.75%) |
Jul 20, 2012 | 47.30 | 48.00 | 47.20 | 47.79 | 779,367 | +0.09(+0.19%) |
Jul 19, 2012 | 48.81 | 48.81 | 47.47 | 47.70 | 1,165,840 | -0.79(-1.63%) |
Jul 18, 2012 | 48.83 | 48.90 | 48.21 | 48.49 | 857,365 | -0.40(-0.82%) |
Jul 17, 2012 | 48.72 | 49.01 | 47.91 | 48.89 | 950,980 | +0.50(+1.03%) |
Jul 16, 2012 | 48.57 | 48.70 | 48.15 | 48.39 | 567,492 | -0.21(-0.43%) |
Jul 13, 2012 | 47.99 | 48.65 | 47.70 | 48.60 | 584,449 | +0.70(+1.46%) |
Jul 12, 2012 | 47.56 | 48.29 | 46.96 | 47.90 | 1,186,553 | +0.06(+0.13%) |
Jul 11, 2012 | 48.27 | 48.57 | 47.56 | 47.84 | 1,184,457 | -0.46(-0.95%) |
Jul 10, 2012 | 49.96 | 49.96 | 48.04 | 48.29 | 854,216 | -1.31(-2.64%) |
Jul 09, 2012 | 49.88 | 49.88 | 49.31 | 49.60 | 902,459 | -0.12(-0.23%) |
Jul 06, 2012 | 49.17 | 49.81 | 49.09 | 49.72 | 637,895 | +0.02(+0.05%) |
Jul 05, 2012 | 49.83 | 50.00 | 49.36 | 49.70 | 606,905 | -0.30(-0.60%) |
Jul 03, 2012 | 49.32 | 50.06 | 49.04 | 49.99 | 454,587 | +0.79(+1.61%) |
Jul 02, 2012 | 50.37 | 50.37 | 46.51 | 49.20 | 833,223 | +0.27(+0.56%) |
Jun 29, 2012 | 48.20 | 48.96 | 47.77 | 48.93 | 1,447,208 | +1.82(+3.87%) |
Jun 28, 2012 | 46.01 | 47.10 | 45.63 | 47.10 | 956,346 | +0.91(+1.98%) |
Jun 27, 2012 | 46.09 | 46.48 | 45.79 | 46.19 | 746,072 | +0.17(+0.37%) |
Jun 26, 2012 | 45.03 | 46.37 | 45.03 | 46.02 | 993,409 | +1.08(+2.41%) |
Jun 25, 2012 | 45.14 | 45.41 | 44.55 | 44.94 | 926,231 | -0.73(-1.60%) |
Jun 22, 2012 | 45.79 | 45.96 | 45.19 | 45.67 | 828,439 | +0.18(+0.39%) |
Jun 21, 2012 | 46.51 | 46.57 | 45.30 | 45.49 | 941,096 | -0.89(-1.91%) |
Jun 20, 2012 | 46.41 | 47.29 | 46.23 | 46.38 | 892,463 | -0.19(-0.42%) |
Jun 19, 2012 | 46.15 | 46.93 | 45.95 | 46.57 | 1,169,444 | +0.53(+1.16%) |
Jun 18, 2012 | 45.00 | 46.15 | 44.88 | 46.04 | 921,919 | +0.77(+1.69%) |
Jun 15, 2012 | 44.96 | 45.28 | 44.64 | 45.27 | 2,235,230 | +0.37(+0.83%) |
Jun 14, 2012 | 44.35 | 45.11 | 44.26 | 44.90 | 1,378,078 | +0.57(+1.27%) |
Jun 13, 2012 | 44.90 | 45.08 | 44.04 | 44.34 | 1,168,753 | -0.62(-1.38%) |
Jun 12, 2012 | 44.61 | 45.05 | 44.21 | 44.96 | 1,281,169 | +0.71(+1.61%) |
Jun 11, 2012 | 46.34 | 46.41 | 44.18 | 44.24 | 1,126,589 | -1.71(-3.73%) |
Jun 08, 2012 | 45.11 | 45.96 | 44.90 | 45.96 | 872,749 | +0.86(+1.91%) |
Jun 07, 2012 | 46.10 | 46.22 | 44.99 | 45.10 | 1,267,575 | -0.48(-1.05%) |
Jun 06, 2012 | 44.70 | 45.59 | 44.41 | 45.58 | 1,138,584 | +1.48(+3.35%) |
Jun 05, 2012 | 43.10 | 44.20 | 42.93 | 44.10 | 1,705,577 | +1.00(+2.33%) |
Jun 04, 2012 | 43.81 | 44.15 | 42.75 | 43.10 | 2,092,006 | -0.84(-1.92%) |