Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.29 | 33.70 | 32.05 | 33.70 | 2,587,238 | +1.23(+3.79%) |
May 30, 2013 | 32.49 | 33.04 | 32.01 | 32.47 | 797,093 | +0.62(+1.95%) |
May 29, 2013 | 30.03 | 31.88 | 29.59 | 31.85 | 830,692 | +2.10(+7.06%) |
May 28, 2013 | 29.99 | 30.53 | 29.31 | 29.75 | 763,358 | -0.26(-0.87%) |
May 27, 2013 | 30.08 | 30.08 | 29.83 | 30.01 | 130,135 | +0.37(+1.25%) |
May 24, 2013 | 30.03 | 30.79 | 29.36 | 29.64 | 804,428 | -0.58(-1.92%) |
May 23, 2013 | 30.90 | 31.00 | 30.04 | 30.22 | 519,918 | -0.14(-0.46%) |
May 22, 2013 | 30.00 | 31.14 | 29.92 | 30.36 | 946,393 | +0.92(+3.12%) |
May 21, 2013 | 29.53 | 30.09 | 29.09 | 29.44 | 853,329 | +0.69(+2.40%) |
May 17, 2013 | 28.75 | 28.75 | 28.75 | 0 | -1.16(-3.88%) | |
May 16, 2013 | 28.77 | 30.07 | 28.50 | 29.91 | 758,532 | +0.88(+3.03%) |
May 15, 2013 | 30.39 | 30.49 | 29.00 | 29.03 | 984,225 | -1.70(-5.53%) |
May 13, 2013 | 31.10 | 31.13 | 30.62 | 30.73 | 634,865 | -0.70(-2.23%) |
May 10, 2013 | 30.99 | 31.47 | 30.44 | 31.43 | 575,832 | -0.13(-0.41%) |
May 09, 2013 | 31.59 | 32.65 | 31.29 | 31.56 | 501,146 | -0.45(-1.41%) |
May 08, 2013 | 30.76 | 32.13 | 30.70 | 32.01 | 571,517 | +1.61(+5.30%) |
May 07, 2013 | 30.99 | 30.99 | 30.00 | 30.40 | 656,000 | -1.00(-3.18%) |
May 06, 2013 | 32.03 | 32.03 | 31.39 | 31.40 | 191,456 | -0.39(-1.23%) |
May 03, 2013 | 32.50 | 33.02 | 31.65 | 31.79 | 441,813 | -0.49(-1.52%) |
May 02, 2013 | 32.29 | 32.75 | 31.62 | 32.28 | 438,376 | +0.50(+1.57%) |
May 01, 2013 | 31.95 | 32.33 | 31.34 | 31.78 | 759,170 | -0.74(-2.28%) |
Apr 30, 2013 | 31.06 | 32.54 | 30.69 | 32.52 | 1,336,913 | +1.31(+4.20%) |
Apr 29, 2013 | 31.90 | 32.21 | 30.95 | 31.21 | 948,302 | -0.32(-1.01%) |
Apr 26, 2013 | 33.62 | 33.65 | 31.29 | 31.53 | 1,359,781 | -2.12(-6.30%) |
Apr 25, 2013 | 34.50 | 34.65 | 33.00 | 33.65 | 986,617 | -0.45(-1.32%) |
Apr 24, 2013 | 33.43 | 34.28 | 33.03 | 34.10 | 625,290 | +1.27(+3.87%) |
Apr 23, 2013 | 33.63 | 33.63 | 32.45 | 32.83 | 909,547 | -0.84(-2.49%) |
Apr 22, 2013 | 34.18 | 34.27 | 33.13 | 33.67 | 488,564 | +0.49(+1.48%) |
Apr 19, 2013 | 33.51 | 34.00 | 32.74 | 33.18 | 922,170 | -0.05(-0.15%) |
Apr 18, 2013 | 32.29 | 33.46 | 31.59 | 33.23 | 900,890 | +1.33(+4.17%) |
Apr 17, 2013 | 33.48 | 33.80 | 31.77 | 31.90 | 1,924,047 | -1.35(-4.06%) |
Apr 16, 2013 | 34.36 | 34.47 | 33.02 | 33.25 | 884,905 | +0.09(+0.27%) |
Apr 15, 2013 | 34.00 | 34.25 | 32.79 | 33.16 | 2,915,231 | -2.96(-8.19%) |
Apr 12, 2013 | 37.95 | 38.12 | 36.06 | 36.12 | 1,569,690 | -3.08(-7.86%) |
Apr 11, 2013 | 38.94 | 39.51 | 38.80 | 39.20 | 898,360 | -0.03(-0.08%) |
Apr 10, 2013 | 39.67 | 40.00 | 39.00 | 39.23 | 811,665 | -0.84(-2.10%) |
Apr 09, 2013 | 38.32 | 40.32 | 38.32 | 40.07 | 712,996 | +1.64(+4.27%) |
Apr 08, 2013 | 38.64 | 39.19 | 38.14 | 38.43 | 348,487 | -0.27(-0.70%) |
Apr 05, 2013 | 39.05 | 40.43 | 38.46 | 38.70 | 633,554 | +0.58(+1.52%) |
Apr 04, 2013 | 37.01 | 38.44 | 36.34 | 38.12 | 672,746 | +0.82(+2.20%) |
Apr 03, 2013 | 39.21 | 40.02 | 37.06 | 37.30 | 755,734 | -2.13(-5.40%) |
Apr 02, 2013 | 40.62 | 40.73 | 39.35 | 39.43 | 443,350 | -1.78(-4.32%) |
Apr 01, 2013 | 41.78 | 41.78 | 41.09 | 41.21 | 216,377 | -0.46(-1.10%) |
Mar 28, 2013 | 41.67 | 41.67 | 41.67 | 0 | +0.40(+0.97%) | |
Mar 27, 2013 | 40.59 | 41.45 | 40.54 | 41.27 | 265,912 | +0.42(+1.03%) |
Mar 26, 2013 | 40.98 | 40.98 | 40.25 | 40.85 | 435,639 | -0.26(-0.63%) |
Mar 25, 2013 | 41.69 | 41.73 | 40.65 | 41.11 | 328,964 | -0.83(-1.98%) |
Mar 22, 2013 | 41.95 | 42.30 | 41.70 | 41.94 | 264,800 | -0.23(-0.55%) |
Mar 21, 2013 | 42.04 | 42.58 | 41.73 | 42.17 | 588,604 | +0.51(+1.22%) |
Mar 20, 2013 | 41.40 | 41.81 | 41.34 | 41.66 | 368,123 | +0.26(+0.63%) |
Mar 19, 2013 | 40.89 | 41.91 | 40.81 | 41.40 | 587,906 | +0.59(+1.45%) |
Mar 18, 2013 | 41.08 | 41.64 | 40.54 | 40.81 | 692,372 | +0.49(+1.22%) |
Mar 15, 2013 | 40.85 | 41.04 | 40.07 | 40.32 | 836,244 | -0.35(-0.86%) |
Mar 14, 2013 | 40.17 | 40.91 | 39.93 | 40.67 | 497,163 | +0.46(+1.14%) |
Mar 13, 2013 | 41.40 | 41.62 | 40.19 | 40.21 | 392,566 | -1.08(-2.62%) |
Mar 12, 2013 | 40.78 | 41.42 | 40.48 | 41.29 | 488,245 | +1.29(+3.22%) |
Mar 11, 2013 | 40.60 | 40.80 | 39.81 | 40.00 | 344,234 | -0.41(-1.01%) |
Mar 08, 2013 | 40.05 | 41.10 | 39.43 | 40.41 | 1,120,518 | -0.15(-0.37%) |
Mar 07, 2013 | 41.60 | 42.11 | 40.23 | 40.56 | 980,089 | -0.98(-2.36%) |
Mar 06, 2013 | 39.89 | 41.61 | 38.70 | 41.54 | 789,386 | +1.88(+4.74%) |
Mar 05, 2013 | 40.60 | 40.90 | 38.55 | 39.66 | 726,882 | -0.65(-1.61%) |
Mar 04, 2013 | 41.16 | 41.45 | 40.00 | 40.31 | 632,453 | -0.88(-2.14%) |
Mar 01, 2013 | 41.70 | 42.24 | 40.97 | 41.19 | 1,367,598 | -0.17(-0.41%) |
Feb 28, 2013 | 42.11 | 42.07 | 40.99 | 41.36 | 885,933 | -0.92(-2.18%) |
Feb 27, 2013 | 42.59 | 42.80 | 42.07 | 42.28 | 542,812 | -0.75(-1.74%) |
Feb 26, 2013 | 42.05 | 43.28 | 41.41 | 43.03 | 729,580 | +1.11(+2.65%) |
Feb 25, 2013 | 41.68 | 42.44 | 41.49 | 41.92 | 471,573 | +0.89(+2.17%) |
Feb 22, 2013 | 41.21 | 41.52 | 40.55 | 41.03 | 364,030 | -0.05(-0.12%) |
Feb 21, 2013 | 39.46 | 41.60 | 39.41 | 41.08 | 785,442 | +1.77(+4.50%) |
Feb 20, 2013 | 40.86 | 40.93 | 39.20 | 39.31 | 880,677 | -1.92(-4.66%) |
Feb 19, 2013 | 41.28 | 41.64 | 41.00 | 41.23 | 493,109 | -0.21(-0.51%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.44 | 0 | -2.33(-5.32%) | |
Feb 14, 2013 | 44.26 | 45.71 | 43.64 | 43.77 | 592,951 | -0.38(-0.86%) |
Feb 13, 2013 | 44.88 | 45.65 | 44.08 | 44.15 | 468,721 | -0.64(-1.43%) |
Feb 12, 2013 | 44.33 | 45.06 | 43.90 | 44.79 | 407,198 | +0.47(+1.06%) |
Feb 11, 2013 | 45.22 | 45.31 | 44.31 | 44.32 | 321,271 | -1.32(-2.89%) |
Feb 08, 2013 | 45.75 | 45.94 | 45.33 | 45.64 | 219,194 | +0.09(+0.20%) |
Feb 07, 2013 | 45.05 | 45.81 | 44.50 | 45.55 | 552,793 | +0.23(+0.51%) |
Feb 06, 2013 | 45.59 | 46.04 | 45.20 | 45.32 | 473,741 | -0.69(-1.50%) |
Feb 04, 2013 | 45.76 | 46.88 | 45.73 | 46.01 | 483,236 | -0.16(-0.35%) |
Feb 01, 2013 | 46.42 | 46.90 | 45.46 | 46.17 | 463,972 | +0.54(+1.18%) |
Jan 31, 2013 | 46.47 | 46.77 | 45.63 | 45.63 | 858,183 | -1.14(-2.44%) |
Jan 30, 2013 | 46.90 | 47.96 | 46.66 | 46.77 | 810,165 | +0.42(+0.91%) |
Jan 29, 2013 | 46.57 | 46.97 | 46.15 | 46.35 | 659,104 | +0.20(+0.43%) |
Jan 28, 2013 | 46.21 | 46.40 | 46.00 | 46.15 | 899,303 | -0.05(-0.11%) |
Jan 25, 2013 | 47.63 | 47.83 | 46.00 | 46.20 | 950,632 | -1.52(-3.19%) |
Jan 24, 2013 | 49.11 | 49.37 | 47.67 | 47.72 | 638,328 | -1.56(-3.17%) |
Jan 23, 2013 | 49.93 | 50.39 | 49.23 | 49.28 | 485,332 | -0.98(-1.95%) |
Jan 22, 2013 | 50.16 | 50.31 | 49.49 | 50.26 | 451,887 | +0.11(+0.22%) |
Jan 21, 2013 | 49.87 | 50.25 | 49.81 | 50.15 | 56,644 | +0.03(+0.06%) |
Jan 18, 2013 | 50.06 | 50.39 | 49.98 | 50.12 | 290,061 | +0.18(+0.36%) |
Jan 17, 2013 | 50.00 | 50.24 | 48.93 | 49.94 | 587,433 | -0.26(-0.52%) |
Jan 16, 2013 | 50.00 | 50.41 | 49.80 | 50.20 | 198,832 | -0.02(-0.04%) |
Jan 15, 2013 | 49.96 | 50.72 | 49.65 | 50.22 | 383,743 | +0.31(+0.62%) |
Jan 14, 2013 | 50.75 | 50.75 | 49.67 | 49.91 | 273,582 | -0.25(-0.50%) |
Jan 11, 2013 | 49.87 | 50.30 | 49.16 | 50.16 | 334,911 | +0.23(+0.46%) |
Jan 10, 2013 | 49.70 | 50.17 | 49.18 | 49.93 | 677,659 | +0.68(+1.38%) |
Jan 09, 2013 | 49.45 | 49.45 | 48.41 | 49.25 | 491,858 | -0.09(-0.18%) |
Jan 08, 2013 | 49.00 | 49.67 | 48.80 | 49.34 | 673,836 | +0.51(+1.04%) |
Jan 07, 2013 | 49.78 | 49.89 | 48.83 | 48.83 | 608,573 | -1.56(-3.10%) |
Jan 04, 2013 | 50.06 | 50.52 | 49.52 | 50.39 | 692,917 | -0.54(-1.06%) |
Jan 03, 2013 | 52.27 | 52.66 | 50.65 | 50.93 | 477,448 | -1.81(-3.43%) |
Jan 02, 2013 | 52.91 | 52.97 | 52.53 | 52.74 | 451,085 | +0.69(+1.33%) |
Dec 31, 2012 | 52.05 | 52.05 | 52.05 | 0 | +1.57(+3.11%) | |
Dec 28, 2012 | 50.75 | 51.28 | 50.46 | 50.48 | 306,208 | -0.26(-0.51%) |
Dec 27, 2012 | 50.10 | 51.19 | 49.71 | 50.74 | 471,180 | +0.23(+0.46%) |
Dec 24, 2012 | 50.51 | 50.51 | 50.51 | 0 | -0.49(-0.96%) | |
Dec 21, 2012 | 50.11 | 51.28 | 49.99 | 51.00 | 1,133,076 | +0.90(+1.80%) |
Dec 20, 2012 | 50.13 | 50.49 | 49.25 | 50.10 | 721,580 | -0.80(-1.57%) |
Dec 19, 2012 | 51.26 | 51.30 | 50.53 | 50.90 | 721,365 | -0.32(-0.62%) |
Dec 18, 2012 | 52.27 | 52.44 | 50.87 | 51.22 | 1,380,257 | -0.99(-1.90%) |
Dec 17, 2012 | 52.57 | 52.59 | 51.67 | 52.21 | 728,798 | -0.71(-1.34%) |
Dec 14, 2012 | 52.31 | 53.31 | 52.31 | 52.92 | 750,519 | +0.39(+0.74%) |
Dec 13, 2012 | 52.44 | 53.10 | 52.08 | 52.53 | 708,291 | -0.96(-1.79%) |
Dec 12, 2012 | 53.15 | 53.96 | 52.90 | 53.49 | 692,652 | +0.62(+1.17%) |
Dec 11, 2012 | 53.06 | 53.81 | 52.76 | 52.87 | 641,938 | -0.69(-1.29%) |
Dec 10, 2012 | 53.55 | 53.99 | 53.29 | 53.56 | 652,742 | +0.46(+0.87%) |
Dec 07, 2012 | 52.99 | 53.24 | 52.62 | 53.10 | 587,081 | +0.50(+0.95%) |
Dec 06, 2012 | 51.87 | 52.95 | 51.60 | 52.60 | 449,544 | +0.64(+1.23%) |
Dec 05, 2012 | 53.65 | 53.65 | 51.88 | 51.96 | 713,695 | -1.64(-3.06%) |
Dec 04, 2012 | 54.08 | 54.86 | 53.06 | 53.60 | 1,485,566 | -1.79(-3.23%) |
Nov 30, 2012 | 55.57 | 55.99 | 54.83 | 55.39 | 913,035 | -0.61(-1.09%) |
Nov 29, 2012 | 55.60 | 56.22 | 55.54 | 56.00 | 775,311 | +0.56(+1.01%) |
Nov 28, 2012 | 53.80 | 55.55 | 53.33 | 55.44 | 782,505 | +0.42(+0.76%) |
Nov 27, 2012 | 56.30 | 56.52 | 55.00 | 55.02 | 305,650 | -1.87(-3.29%) |
Nov 26, 2012 | 55.64 | 56.99 | 55.13 | 56.89 | 471,596 | +1.25(+2.25%) |
Nov 24, 2012 | 55.18 | 56.24 | 54.97 | 55.64 | 286,874 | +0.00(+0.00%) |
Nov 23, 2012 | 55.18 | 56.24 | 54.97 | 55.64 | 286,874 | +0.56(+1.02%) |
Nov 22, 2012 | 55.33 | 55.86 | 55.08 | 55.08 | 34,437 | -0.05(-0.09%) |
Nov 21, 2012 | 53.95 | 55.48 | 53.95 | 55.13 | 363,270 | +0.77(+1.42%) |
Nov 20, 2012 | 54.81 | 55.28 | 54.10 | 54.36 | 562,908 | -0.84(-1.52%) |
Nov 19, 2012 | 53.47 | 55.31 | 53.20 | 55.20 | 600,482 | +3.01(+5.77%) |
Nov 16, 2012 | 51.64 | 52.35 | 50.70 | 52.19 | 568,604 | +0.53(+1.03%) |
Nov 15, 2012 | 54.35 | 54.48 | 51.58 | 51.66 | 1,122,994 | -2.78(-5.11%) |
Nov 14, 2012 | 55.30 | 56.00 | 54.23 | 54.44 | 815,324 | -0.85(-1.54%) |
Nov 13, 2012 | 55.16 | 56.49 | 55.07 | 55.29 | 444,589 | -0.48(-0.86%) |
Nov 12, 2012 | 55.70 | 55.95 | 55.29 | 55.77 | 276,795 | +0.10(+0.18%) |
Nov 09, 2012 | 56.56 | 56.82 | 55.58 | 55.67 | 334,485 | -0.81(-1.43%) |
Nov 08, 2012 | 55.64 | 56.75 | 54.66 | 56.48 | 638,382 | +0.93(+1.67%) |
Nov 07, 2012 | 55.19 | 55.77 | 54.15 | 55.55 | 716,569 | +1.00(+1.83%) |
Nov 06, 2012 | 54.36 | 54.88 | 54.03 | 54.55 | 775,252 | +0.63(+1.17%) |
Nov 05, 2012 | 53.02 | 54.35 | 52.91 | 53.92 | 455,170 | +1.27(+2.41%) |
Nov 02, 2012 | 55.53 | 55.53 | 52.51 | 52.65 | 744,414 | -3.54(-6.30%) |
Nov 01, 2012 | 55.91 | 56.75 | 55.86 | 56.19 | 467,826 | -0.20(-0.35%) |
Oct 31, 2012 | 56.00 | 56.98 | 55.62 | 56.39 | 611,513 | +0.57(+1.02%) |
Oct 30, 2012 | 55.37 | 56.00 | 55.37 | 55.82 | 129,244 | -0.14(-0.25%) |
Oct 29, 2012 | 55.16 | 55.96 | 55.02 | 55.96 | 210,144 | +0.43(+0.77%) |
Oct 26, 2012 | 56.02 | 56.43 | 55.04 | 55.53 | 490,218 | -0.44(-0.79%) |
Oct 25, 2012 | 53.73 | 56.06 | 53.69 | 55.97 | 1,463,913 | +4.59(+8.93%) |
Oct 24, 2012 | 51.99 | 52.90 | 51.34 | 51.38 | 519,530 | -0.88(-1.68%) |
Oct 23, 2012 | 52.07 | 52.67 | 51.54 | 52.26 | 640,714 | -0.15(-0.29%) |
Oct 19, 2012 | 51.61 | 53.10 | 51.50 | 52.41 | 635,966 | +0.57(+1.10%) |
Oct 18, 2012 | 51.62 | 52.63 | 51.48 | 51.84 | 710,318 | -0.08(-0.15%) |
Oct 17, 2012 | 51.34 | 51.97 | 50.74 | 51.92 | 891,273 | +0.68(+1.33%) |
Oct 16, 2012 | 50.73 | 51.44 | 50.70 | 51.24 | 555,365 | +1.14(+2.28%) |
Oct 15, 2012 | 50.05 | 50.27 | 49.39 | 50.10 | 628,801 | -0.40(-0.79%) |
Oct 12, 2012 | 51.50 | 51.50 | 50.31 | 50.50 | 381,568 | -0.99(-1.92%) |
Oct 11, 2012 | 51.20 | 52.10 | 51.11 | 51.49 | 454,988 | +0.65(+1.28%) |
Oct 10, 2012 | 50.67 | 51.27 | 50.28 | 50.84 | 580,452 | -0.12(-0.24%) |
Oct 09, 2012 | 51.96 | 52.47 | 50.92 | 50.96 | 523,741 | -1.42(-2.71%) |
Oct 05, 2012 | 52.38 | 52.38 | 52.38 | 0 | -0.42(-0.80%) | |
Oct 04, 2012 | 52.34 | 52.80 | 52.05 | 52.80 | 585,193 | +0.84(+1.62%) |
Oct 03, 2012 | 51.93 | 52.08 | 51.53 | 51.96 | 626,686 | +0.29(+0.56%) |
Oct 02, 2012 | 51.90 | 51.99 | 51.18 | 51.67 | 887,374 | -0.16(-0.31%) |
Oct 01, 2012 | 51.50 | 51.90 | 51.17 | 51.83 | 812,958 | +0.83(+1.63%) |
Sep 28, 2012 | 50.54 | 51.37 | 50.00 | 51.00 | 953,536 | +0.32(+0.63%) |
Sep 27, 2012 | 49.73 | 50.86 | 49.27 | 50.68 | 586,565 | +1.48(+3.01%) |
Sep 26, 2012 | 48.28 | 49.48 | 48.03 | 49.20 | 774,783 | +0.56(+1.15%) |
Sep 25, 2012 | 49.87 | 50.28 | 48.64 | 48.64 | 1,034,187 | -0.67(-1.36%) |
Sep 24, 2012 | 50.48 | 50.55 | 49.27 | 49.31 | 708,213 | -1.35(-2.66%) |
Sep 21, 2012 | 51.37 | 51.48 | 50.53 | 50.66 | 1,364,800 | -0.16(-0.31%) |
Sep 20, 2012 | 50.83 | 51.50 | 50.55 | 50.82 | 646,977 | -0.40(-0.78%) |
Sep 19, 2012 | 50.39 | 51.80 | 50.36 | 51.22 | 626,820 | +0.65(+1.29%) |
Sep 18, 2012 | 49.64 | 50.64 | 49.47 | 50.57 | 827,134 | +0.45(+0.90%) |
Sep 17, 2012 | 50.15 | 50.70 | 48.50 | 50.12 | 758,948 | +0.19(+0.38%) |
Sep 14, 2012 | 48.85 | 50.38 | 48.84 | 49.93 | 2,267,421 | +1.32(+2.72%) |
Sep 13, 2012 | 47.06 | 48.93 | 46.78 | 48.61 | 2,032,990 | +1.43(+3.03%) |
Sep 12, 2012 | 47.26 | 47.26 | 46.15 | 47.18 | 795,152 | +0.36(+0.77%) |
Sep 11, 2012 | 47.02 | 47.61 | 46.60 | 46.82 | 475,840 | -0.12(-0.26%) |
Sep 10, 2012 | 48.35 | 48.51 | 46.78 | 46.94 | 1,466,214 | -1.44(-2.98%) |
Sep 07, 2012 | 48.30 | 48.93 | 48.22 | 48.38 | 1,284,795 | +0.93(+1.96%) |
Sep 06, 2012 | 47.44 | 47.78 | 47.08 | 47.45 | 613,647 | +0.10(+0.21%) |
Sep 05, 2012 | 47.37 | 47.58 | 46.96 | 47.35 | 530,282 | +0.23(+0.49%) |
Sep 04, 2012 | 47.56 | 47.66 | 46.86 | 47.12 | 747,970 | -0.49(-1.03%) |
Aug 31, 2012 | 47.61 | 47.61 | 47.61 | 0 | +1.92(+4.20%) | |
Aug 30, 2012 | 46.08 | 46.29 | 45.51 | 45.69 | 489,488 | -0.35(-0.76%) |
Aug 29, 2012 | 46.48 | 46.72 | 45.67 | 46.04 | 472,175 | -0.37(-0.80%) |
Aug 27, 2012 | 46.90 | 46.93 | 46.17 | 46.41 | 367,040 | -0.56(-1.19%) |
Aug 24, 2012 | 46.65 | 47.14 | 46.37 | 46.97 | 403,570 | -0.05(-0.11%) |
Aug 23, 2012 | 47.47 | 47.54 | 46.61 | 47.02 | 755,970 | +0.11(+0.23%) |
Aug 22, 2012 | 46.00 | 47.15 | 45.62 | 46.91 | 591,297 | +0.74(+1.60%) |
Aug 21, 2012 | 46.90 | 47.00 | 45.98 | 46.17 | 748,975 | -0.03(-0.06%) |
Aug 20, 2012 | 45.83 | 46.50 | 45.44 | 46.20 | 393,248 | +0.37(+0.81%) |
Aug 17, 2012 | 45.57 | 46.00 | 44.92 | 45.83 | 485,276 | +0.50(+1.10%) |
Aug 16, 2012 | 43.84 | 45.47 | 43.61 | 45.33 | 991,730 | +1.81(+4.16%) |
Aug 15, 2012 | 43.81 | 43.81 | 43.28 | 43.52 | 439,329 | -0.57(-1.29%) |
Aug 14, 2012 | 44.50 | 44.65 | 44.06 | 44.09 | 511,065 | -0.51(-1.14%) |
Aug 13, 2012 | 45.19 | 45.42 | 44.25 | 44.60 | 545,918 | -0.46(-1.02%) |
Aug 11, 2012 | 45.01 | 45.46 | 44.77 | 45.06 | 506,859 | +0.00(+0.00%) |
Aug 10, 2012 | 45.01 | 45.46 | 44.77 | 45.06 | 506,859 | +0.12(+0.27%) |
Aug 09, 2012 | 44.90 | 45.49 | 44.54 | 44.94 | 399,547 | +0.06(+0.13%) |
Aug 08, 2012 | 45.25 | 45.73 | 44.82 | 44.88 | 1,061,033 | -0.32(-0.71%) |
Aug 07, 2012 | 44.40 | 45.20 | 44.40 | 45.20 | 629,204 | +1.45(+3.31%) |
Aug 03, 2012 | 43.75 | 43.75 | 43.75 | 0 | -0.08(-0.18%) | |
Aug 02, 2012 | 44.00 | 45.00 | 43.80 | 43.83 | 815,101 | -0.48(-1.08%) |
Aug 01, 2012 | 43.90 | 44.90 | 42.55 | 44.31 | 1,281,812 | +0.30(+0.68%) |
Jul 31, 2012 | 44.02 | 44.73 | 43.71 | 44.01 | 1,026,057 | -0.43(-0.97%) |
Jul 30, 2012 | 43.74 | 44.88 | 43.39 | 44.44 | 914,112 | +1.05(+2.42%) |
Jul 27, 2012 | 43.00 | 43.75 | 42.65 | 43.39 | 2,021,064 | +0.81(+1.90%) |
Jul 26, 2012 | 42.42 | 43.05 | 42.12 | 42.58 | 2,610,696 | +3.01(+7.61%) |
Jul 25, 2012 | 39.12 | 40.29 | 38.68 | 39.57 | 676,536 | +1.22(+3.18%) |
Jul 24, 2012 | 37.36 | 38.85 | 37.36 | 38.35 | 539,203 | +1.14(+3.06%) |
Jul 23, 2012 | 37.53 | 37.93 | 37.09 | 37.21 | 382,670 | -0.81(-2.13%) |
Jul 20, 2012 | 37.59 | 38.29 | 37.28 | 38.02 | 490,777 | +0.37(+0.98%) |
Jul 19, 2012 | 37.45 | 38.20 | 37.31 | 37.65 | 2,145,299 | +0.54(+1.46%) |
Jul 18, 2012 | 36.99 | 37.37 | 36.75 | 37.11 | 1,050,879 | -0.19(-0.51%) |
Jul 17, 2012 | 37.50 | 37.53 | 36.38 | 37.30 | 438,829 | -0.38(-1.01%) |
Jul 16, 2012 | 38.45 | 38.45 | 37.41 | 37.68 | 368,097 | -0.53(-1.39%) |
Jul 13, 2012 | 38.26 | 38.43 | 37.76 | 38.21 | 684,318 | +0.39(+1.03%) |
Jul 12, 2012 | 38.06 | 38.07 | 36.74 | 37.82 | 949,319 | -0.87(-2.25%) |
Jul 11, 2012 | 39.41 | 39.55 | 38.16 | 38.69 | 548,342 | -0.84(-2.12%) |
Jul 10, 2012 | 41.51 | 41.71 | 39.28 | 39.53 | 568,194 | -1.73(-4.19%) |
Jul 09, 2012 | 41.29 | 41.49 | 40.61 | 41.26 | 427,377 | +0.03(+0.07%) |
Jul 06, 2012 | 41.54 | 42.20 | 40.91 | 41.23 | 527,608 | -1.21(-2.85%) |
Jul 05, 2012 | 42.63 | 42.91 | 42.08 | 42.44 | 745,973 | -1.21(-2.77%) |
Jul 04, 2012 | 43.00 | 43.75 | 42.17 | 43.65 | 134,144 | +0.51(+1.18%) |
Jul 03, 2012 | 42.30 | 43.21 | 42.93 | 43.14 | 728,692 | +1.90(+4.61%) |
Jun 29, 2012 | 41.24 | 41.24 | 41.24 | 0 | +0.84(+2.08%) | |
Jun 28, 2012 | 40.82 | 41.32 | 39.46 | 40.40 | 665,719 | -0.88(-2.13%) |
Jun 27, 2012 | 41.88 | 41.88 | 40.70 | 41.28 | 588,313 | -0.19(-0.46%) |
Jun 26, 2012 | 42.44 | 42.93 | 41.03 | 41.47 | 773,993 | -1.82(-4.20%) |
Jun 25, 2012 | 41.46 | 43.37 | 41.13 | 43.29 | 571,147 | +1.73(+4.16%) |
Jun 22, 2012 | 41.54 | 41.99 | 40.90 | 41.56 | 454,498 | +0.13(+0.31%) |
Jun 21, 2012 | 42.24 | 42.77 | 41.34 | 41.43 | 749,866 | -1.68(-3.90%) |
Jun 20, 2012 | 42.55 | 43.98 | 42.18 | 43.11 | 700,333 | -0.29(-0.67%) |
Jun 19, 2012 | 43.62 | 43.96 | 42.96 | 43.40 | 1,175,250 | -0.08(-0.18%) |
Jun 18, 2012 | 42.70 | 43.70 | 42.23 | 43.48 | 1,033,799 | +0.57(+1.33%) |
Jun 15, 2012 | 43.25 | 43.44 | 42.61 | 42.91 | 1,317,730 | -0.20(-0.46%) |
Jun 14, 2012 | 43.61 | 43.68 | 42.35 | 43.11 | 1,503,281 | -0.20(-0.46%) |
Jun 13, 2012 | 42.91 | 43.85 | 42.42 | 43.31 | 1,389,865 | +0.90(+2.12%) |
Jun 12, 2012 | 40.82 | 42.41 | 40.70 | 42.41 | 2,742,439 | +1.75(+4.30%) |
Jun 11, 2012 | 41.24 | 41.54 | 40.12 | 40.66 | 559,367 | -0.64(-1.55%) |
Jun 08, 2012 | 40.25 | 41.74 | 40.08 | 41.30 | 465,641 | +0.52(+1.28%) |
Jun 07, 2012 | 42.19 | 42.20 | 40.03 | 40.78 | 1,165,741 | -1.19(-2.84%) |
Jun 06, 2012 | 42.99 | 43.30 | 41.43 | 41.97 | 1,497,466 | -0.28(-0.66%) |
Jun 05, 2012 | 42.29 | 42.45 | 41.62 | 42.25 | 1,531,718 | +0.01(+0.02%) |
Jun 04, 2012 | 42.20 | 42.68 | 41.35 | 42.24 | 1,923,666 | -0.02(-0.05%) |
Jun 02, 2012 | 39.71 | 42.43 | 39.53 | 42.26 | 2,107,962 | +0.00(+0.00%) |