Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.24 | 56.58 | 55.27 | 56.57 | 298,042 | +0.49(+0.87%) |
Apr 29, 2013 | 55.40 | 56.50 | 55.13 | 56.08 | 104,274 | +1.11(+2.01%) |
Apr 26, 2013 | 55.00 | 55.21 | 54.82 | 54.98 | 107,827 | -0.14(-0.25%) |
Apr 25, 2013 | 55.45 | 56.38 | 54.73 | 55.11 | 150,107 | -0.15(-0.26%) |
Apr 24, 2013 | 54.20 | 55.77 | 54.16 | 55.26 | 106,676 | +1.32(+2.46%) |
Apr 23, 2013 | 52.80 | 53.96 | 52.58 | 53.93 | 199,038 | +1.20(+2.27%) |
Apr 22, 2013 | 52.24 | 53.01 | 51.33 | 52.73 | 91,901 | +1.17(+2.26%) |
Apr 19, 2013 | 52.34 | 52.58 | 51.06 | 51.57 | 111,015 | -0.07(-0.14%) |
Apr 18, 2013 | 51.16 | 52.18 | 50.21 | 51.64 | 198,771 | +0.78(+1.54%) |
Apr 17, 2013 | 52.11 | 52.12 | 50.04 | 50.86 | 254,431 | -2.14(-4.03%) |
Apr 16, 2013 | 52.73 | 53.11 | 51.65 | 52.99 | 139,697 | +1.17(+2.25%) |
Apr 15, 2013 | 55.30 | 55.30 | 51.75 | 51.83 | 270,051 | -4.47(-7.94%) |
Apr 12, 2013 | 56.97 | 57.19 | 55.57 | 56.30 | 136,228 | -1.55(-2.69%) |
Apr 11, 2013 | 57.64 | 58.31 | 57.08 | 57.85 | 86,087 | +0.45(+0.78%) |
Apr 10, 2013 | 56.98 | 57.79 | 56.88 | 57.41 | 74,236 | +0.60(+1.06%) |
Apr 09, 2013 | 56.02 | 57.25 | 55.73 | 56.80 | 105,638 | +0.85(+1.53%) |
Apr 08, 2013 | 55.26 | 55.96 | 55.07 | 55.95 | 105,957 | +0.74(+1.34%) |
Apr 05, 2013 | 53.60 | 55.26 | 53.45 | 55.21 | 126,804 | +0.04(+0.08%) |
Apr 04, 2013 | 55.23 | 55.70 | 54.41 | 55.16 | 161,179 | -0.10(-0.19%) |
Apr 03, 2013 | 57.23 | 57.47 | 54.90 | 55.27 | 150,138 | -1.90(-3.32%) |
Apr 02, 2013 | 57.99 | 58.04 | 56.88 | 57.17 | 62,669 | -0.70(-1.21%) |
Apr 01, 2013 | 58.08 | 58.35 | 57.13 | 57.86 | 167,699 | -0.13(-0.22%) |
Mar 28, 2013 | 58.39 | 58.78 | 57.95 | 57.99 | 166,396 | -0.41(-0.70%) |
Mar 27, 2013 | 57.33 | 58.54 | 57.11 | 58.40 | 103,225 | +0.35(+0.61%) |
Mar 26, 2013 | 57.49 | 58.13 | 57.24 | 58.04 | 101,821 | +1.18(+2.07%) |
Mar 25, 2013 | 57.49 | 58.08 | 56.35 | 56.86 | 414,928 | -0.35(-0.62%) |
Mar 22, 2013 | 56.65 | 57.44 | 56.63 | 57.22 | 89,251 | +0.87(+1.54%) |
Mar 21, 2013 | 56.39 | 57.20 | 56.24 | 56.35 | 100,438 | -0.69(-1.21%) |
Mar 20, 2013 | 57.15 | 57.30 | 56.31 | 57.04 | 107,651 | +0.71(+1.27%) |
Mar 19, 2013 | 57.60 | 57.65 | 55.36 | 56.33 | 156,239 | -1.14(-1.99%) |
Mar 18, 2013 | 57.16 | 58.19 | 56.90 | 57.47 | 119,963 | -1.01(-1.72%) |
Mar 15, 2013 | 58.49 | 58.91 | 58.02 | 58.48 | 150,780 | -0.07(-0.12%) |
Mar 14, 2013 | 57.23 | 58.70 | 57.23 | 58.55 | 161,014 | +1.54(+2.70%) |
Mar 13, 2013 | 57.04 | 57.32 | 56.74 | 57.01 | 288,219 | -0.19(-0.33%) |
Mar 12, 2013 | 57.08 | 57.77 | 56.86 | 57.20 | 188,536 | +0.22(+0.38%) |
Mar 11, 2013 | 56.84 | 57.23 | 56.13 | 56.98 | 89,613 | +0.03(+0.05%) |
Mar 08, 2013 | 56.91 | 57.16 | 56.23 | 56.95 | 157,962 | +0.52(+0.92%) |
Mar 07, 2013 | 56.25 | 56.62 | 55.82 | 56.43 | 88,476 | +0.36(+0.65%) |
Mar 06, 2013 | 56.22 | 56.51 | 55.59 | 56.07 | 153,369 | +0.18(+0.32%) |
Mar 05, 2013 | 55.99 | 56.24 | 55.41 | 55.89 | 191,969 | +0.80(+1.45%) |
Mar 04, 2013 | 55.09 | 55.30 | 54.05 | 55.09 | 151,236 | -0.26(-0.47%) |
Mar 01, 2013 | 54.96 | 55.59 | 54.33 | 55.35 | 363,874 | -0.23(-0.41%) |
Feb 28, 2013 | 55.46 | 56.36 | 55.34 | 55.58 | 201,853 | -0.01(-0.02%) |
Feb 27, 2013 | 53.64 | 55.80 | 53.64 | 55.59 | 273,028 | +1.67(+3.10%) |
Feb 26, 2013 | 53.59 | 54.28 | 52.43 | 53.91 | 409,930 | -2.00(-3.57%) |
Feb 22, 2013 | 55.52 | 55.91 | 54.66 | 55.91 | 237,771 | +1.16(+2.13%) |
Feb 21, 2013 | 55.05 | 55.17 | 54.03 | 54.75 | 327,368 | -0.77(-1.39%) |
Feb 20, 2013 | 57.59 | 57.72 | 55.43 | 55.52 | 296,407 | -2.18(-3.78%) |
Feb 19, 2013 | 56.81 | 57.79 | 56.74 | 57.70 | 229,583 | +1.26(+2.23%) |
Feb 15, 2013 | 57.64 | 57.64 | 55.85 | 56.44 | 296,303 | -1.26(-2.18%) |
Feb 14, 2013 | 56.74 | 58.01 | 56.39 | 57.70 | 203,395 | +0.76(+1.33%) |
Feb 13, 2013 | 56.63 | 56.99 | 56.55 | 56.94 | 136,802 | +0.41(+0.72%) |
Feb 12, 2013 | 56.32 | 56.69 | 55.91 | 56.53 | 130,758 | +0.28(+0.50%) |
Feb 11, 2013 | 56.75 | 56.88 | 56.15 | 56.25 | 100,198 | -0.64(-1.13%) |
Feb 08, 2013 | 56.09 | 56.91 | 55.98 | 56.90 | 231,949 | +0.96(+1.71%) |
Feb 07, 2013 | 56.22 | 56.38 | 55.16 | 55.94 | 425,913 | -0.34(-0.61%) |
Feb 06, 2013 | 55.88 | 56.30 | 55.30 | 56.28 | 270,835 | +0.78(+1.40%) |
Feb 04, 2013 | 55.81 | 55.88 | 55.36 | 55.50 | 201,636 | -1.00(-1.77%) |
Feb 01, 2013 | 56.27 | 56.66 | 55.27 | 56.50 | 237,754 | +0.99(+1.78%) |
Jan 31, 2013 | 55.54 | 56.10 | 55.32 | 55.52 | 208,950 | -0.42(-0.74%) |
Jan 30, 2013 | 56.79 | 57.31 | 55.83 | 55.93 | 264,557 | -0.71(-1.25%) |
Jan 29, 2013 | 55.26 | 56.76 | 55.11 | 56.64 | 271,654 | +1.55(+2.81%) |
Jan 28, 2013 | 55.00 | 55.62 | 54.48 | 55.09 | 183,680 | -0.25(-0.45%) |
Jan 25, 2013 | 54.64 | 55.44 | 54.62 | 55.34 | 207,446 | +1.02(+1.88%) |
Jan 24, 2013 | 54.04 | 55.05 | 53.98 | 54.32 | 85,300 | +0.46(+0.85%) |
Jan 23, 2013 | 54.03 | 54.17 | 53.55 | 53.86 | 84,355 | -0.39(-0.73%) |
Jan 22, 2013 | 53.11 | 54.29 | 52.94 | 54.26 | 153,627 | +0.94(+1.75%) |
Jan 18, 2013 | 52.45 | 53.32 | 52.23 | 53.32 | 108,437 | +0.91(+1.75%) |
Jan 17, 2013 | 51.89 | 53.04 | 51.89 | 52.41 | 271,635 | +0.73(+1.41%) |
Jan 16, 2013 | 51.10 | 51.75 | 51.05 | 51.68 | 89,583 | +0.29(+0.57%) |
Jan 15, 2013 | 50.42 | 51.44 | 50.39 | 51.39 | 90,810 | +0.47(+0.92%) |
Jan 14, 2013 | 50.98 | 51.23 | 50.66 | 50.92 | 78,063 | -0.09(-0.18%) |
Jan 11, 2013 | 50.72 | 51.01 | 50.48 | 51.01 | 74,896 | +0.26(+0.51%) |
Jan 10, 2013 | 50.45 | 50.90 | 50.10 | 50.75 | 214,743 | +0.99(+1.98%) |
Jan 09, 2013 | 50.25 | 50.31 | 49.43 | 49.77 | 173,755 | -0.19(-0.37%) |
Jan 08, 2013 | 49.87 | 49.96 | 49.22 | 49.95 | 77,950 | -0.15(-0.29%) |
Jan 07, 2013 | 50.33 | 50.33 | 49.73 | 50.10 | 96,049 | -0.75(-1.47%) |
Jan 04, 2013 | 49.59 | 50.95 | 49.59 | 50.85 | 144,605 | +1.08(+2.17%) |
Jan 03, 2013 | 49.73 | 50.56 | 49.24 | 49.77 | 145,382 | +0.05(+0.10%) |
Jan 02, 2013 | 48.74 | 49.76 | 48.44 | 49.72 | 233,483 | +2.18(+4.59%) |
Dec 31, 2012 | 45.38 | 47.56 | 45.11 | 47.53 | 179,774 | +1.88(+4.13%) |
Dec 28, 2012 | 46.54 | 46.67 | 45.53 | 45.65 | 127,628 | -1.51(-3.20%) |
Dec 27, 2012 | 47.39 | 47.49 | 46.07 | 47.16 | 211,877 | -0.23(-0.48%) |
Dec 26, 2012 | 47.91 | 48.32 | 47.22 | 47.39 | 94,650 | -0.30(-0.63%) |
Dec 24, 2012 | 48.30 | 48.30 | 47.60 | 47.69 | 92,656 | -0.80(-1.65%) |
Dec 21, 2012 | 48.43 | 48.77 | 47.87 | 48.49 | 192,023 | -1.03(-2.08%) |
Dec 20, 2012 | 48.84 | 49.53 | 48.66 | 49.52 | 126,261 | +0.63(+1.30%) |
Dec 19, 2012 | 49.76 | 49.82 | 48.87 | 48.88 | 110,973 | -0.72(-1.45%) |
Dec 18, 2012 | 47.92 | 49.78 | 47.78 | 49.60 | 216,249 | +1.69(+3.53%) |
Dec 17, 2012 | 47.40 | 47.94 | 47.24 | 47.91 | 100,364 | +0.78(+1.65%) |
Dec 14, 2012 | 46.75 | 47.27 | 46.73 | 47.13 | 144,483 | -0.36(-0.77%) |
Dec 13, 2012 | 48.27 | 48.32 | 47.09 | 47.49 | 126,825 | -0.87(-1.80%) |
Dec 12, 2012 | 48.45 | 49.24 | 48.11 | 48.36 | 190,280 | +0.29(+0.60%) |
Dec 11, 2012 | 48.02 | 48.46 | 47.78 | 48.07 | 160,228 | +0.50(+1.05%) |
Dec 10, 2012 | 47.59 | 47.99 | 47.38 | 47.57 | 103,363 | -0.11(-0.24%) |
Dec 07, 2012 | 47.29 | 47.72 | 47.00 | 47.69 | 149,705 | +0.56(+1.19%) |
Dec 06, 2012 | 46.68 | 47.14 | 46.47 | 47.13 | 92,447 | +0.31(+0.67%) |
Dec 05, 2012 | 46.38 | 47.30 | 46.23 | 46.81 | 171,178 | +0.79(+1.72%) |
Dec 04, 2012 | 46.13 | 46.73 | 45.98 | 46.02 | 227,289 | -0.73(-1.56%) |
Nov 30, 2012 | 46.92 | 47.22 | 46.44 | 46.75 | 127,564 | -0.03(-0.07%) |
Nov 29, 2012 | 47.00 | 47.44 | 46.46 | 46.78 | 179,153 | +0.17(+0.36%) |
Nov 28, 2012 | 44.86 | 46.66 | 44.57 | 46.62 | 205,108 | +0.90(+1.98%) |
Nov 27, 2012 | 46.24 | 46.55 | 45.56 | 45.71 | 87,673 | -0.86(-1.85%) |
Nov 26, 2012 | 46.65 | 46.66 | 45.94 | 46.58 | 154,330 | -0.71(-1.49%) |
Nov 23, 2012 | 46.43 | 47.31 | 46.33 | 47.28 | 83,139 | +1.15(+2.50%) |
Nov 21, 2012 | 45.82 | 46.18 | 45.51 | 46.13 | 136,233 | +0.44(+0.95%) |
Nov 20, 2012 | 45.79 | 46.09 | 45.00 | 45.69 | 130,803 | -0.33(-0.72%) |
Nov 19, 2012 | 45.24 | 46.08 | 45.05 | 46.02 | 224,359 | +2.09(+4.75%) |
Nov 16, 2012 | 43.85 | 44.11 | 42.56 | 43.94 | 303,867 | +0.24(+0.55%) |
Nov 15, 2012 | 43.60 | 44.35 | 43.08 | 43.70 | 339,023 | +0.16(+0.36%) |
Nov 14, 2012 | 44.87 | 45.03 | 43.39 | 43.54 | 235,792 | -1.07(-2.40%) |
Nov 13, 2012 | 44.28 | 45.81 | 44.19 | 44.61 | 122,355 | -0.53(-1.17%) |
Nov 12, 2012 | 45.37 | 45.45 | 44.82 | 45.14 | 217,125 | +0.18(+0.39%) |
Nov 09, 2012 | 44.73 | 46.04 | 44.51 | 44.97 | 361,305 | -0.01(-0.02%) |
Nov 08, 2012 | 46.77 | 47.05 | 44.98 | 44.98 | 279,980 | -1.67(-3.59%) |
Nov 07, 2012 | 48.11 | 48.25 | 46.09 | 46.65 | 341,409 | -2.78(-5.63%) |
Nov 06, 2012 | 48.35 | 49.74 | 47.94 | 49.43 | 253,926 | +1.50(+3.12%) |
Nov 05, 2012 | 47.17 | 48.10 | 47.02 | 47.94 | 133,943 | +0.75(+1.58%) |
Nov 02, 2012 | 49.11 | 49.30 | 46.94 | 47.19 | 286,900 | -1.60(-3.28%) |
Nov 01, 2012 | 47.91 | 48.89 | 47.74 | 48.79 | 112,927 | +0.52(+1.08%) |
Oct 31, 2012 | 48.81 | 49.09 | 47.50 | 48.27 | 539,571 | -0.08(-0.17%) |
Oct 26, 2012 | 48.09 | 48.35 | 48.35 | 48.35 | 124,674 | +0.07(+0.15%) |
Oct 25, 2012 | 48.37 | 48.40 | 47.18 | 48.28 | 158,791 | +0.86(+1.82%) |
Oct 24, 2012 | 48.55 | 48.68 | 47.20 | 47.42 | 397,423 | -0.64(-1.32%) |
Oct 23, 2012 | 48.74 | 48.82 | 47.44 | 48.05 | 326,412 | -2.93(-5.74%) |
Oct 19, 2012 | 52.54 | 52.68 | 50.63 | 50.98 | 234,231 | -1.63(-3.10%) |
Oct 18, 2012 | 52.04 | 52.79 | 52.04 | 52.61 | 724,976 | +0.15(+0.28%) |
Oct 17, 2012 | 51.43 | 52.58 | 51.42 | 52.46 | 222,008 | +1.23(+2.39%) |
Oct 16, 2012 | 50.26 | 51.42 | 50.26 | 51.24 | 223,486 | +1.53(+3.07%) |
Oct 15, 2012 | 49.16 | 49.89 | 48.45 | 49.71 | 180,026 | +0.48(+0.97%) |
Oct 12, 2012 | 49.87 | 49.94 | 48.66 | 49.23 | 352,934 | -0.53(-1.06%) |
Oct 11, 2012 | 50.08 | 50.61 | 49.76 | 49.76 | 208,913 | +0.68(+1.38%) |
Oct 10, 2012 | 50.44 | 50.52 | 48.89 | 49.09 | 270,352 | -1.82(-3.57%) |
Oct 09, 2012 | 50.99 | 51.80 | 50.87 | 50.91 | 140,555 | +0.06(+0.12%) |
Oct 08, 2012 | 50.13 | 50.96 | 50.07 | 50.84 | 108,437 | +0.17(+0.33%) |
Oct 05, 2012 | 51.36 | 51.58 | 50.39 | 50.68 | 196,438 | -0.29(-0.57%) |
Oct 04, 2012 | 50.36 | 51.11 | 50.28 | 50.97 | 217,723 | +1.01(+2.02%) |
Oct 03, 2012 | 51.04 | 51.06 | 49.52 | 49.96 | 339,327 | -1.28(-2.49%) |
Oct 02, 2012 | 51.75 | 51.75 | 50.62 | 51.24 | 125,135 | +0.06(+0.12%) |
Oct 01, 2012 | 51.44 | 52.04 | 51.04 | 51.18 | 158,871 | +0.51(+1.00%) |
Sep 28, 2012 | 50.82 | 50.99 | 50.15 | 50.67 | 203,223 | -0.55(-1.07%) |
Sep 27, 2012 | 50.68 | 51.49 | 50.26 | 51.22 | 243,797 | +1.30(+2.60%) |
Sep 26, 2012 | 50.51 | 50.67 | 49.66 | 49.92 | 265,735 | -1.01(-1.98%) |
Sep 25, 2012 | 52.32 | 52.48 | 50.83 | 50.93 | 218,282 | -1.06(-2.04%) |
Sep 24, 2012 | 51.63 | 52.30 | 51.62 | 51.99 | 157,103 | -0.54(-1.03%) |
Sep 21, 2012 | 53.21 | 53.23 | 52.35 | 52.53 | 251,512 | +0.21(+0.40%) |
Sep 20, 2012 | 50.98 | 52.48 | 50.67 | 52.32 | 288,003 | +0.49(+0.94%) |
Sep 19, 2012 | 52.80 | 52.83 | 51.83 | 51.83 | 274,789 | -0.97(-1.83%) |
Sep 18, 2012 | 53.21 | 53.39 | 52.19 | 52.80 | 299,687 | -0.92(-1.72%) |
Sep 17, 2012 | 54.05 | 54.91 | 53.40 | 53.72 | 277,634 | -0.95(-1.73%) |
Sep 14, 2012 | 53.64 | 55.47 | 53.64 | 54.67 | 460,638 | +1.59(+2.99%) |
Sep 13, 2012 | 51.33 | 53.51 | 50.75 | 53.08 | 472,444 | +1.88(+3.67%) |
Sep 12, 2012 | 51.27 | 51.49 | 50.90 | 51.20 | 236,025 | +0.52(+1.02%) |
Sep 11, 2012 | 50.12 | 50.94 | 50.11 | 50.68 | 170,886 | +0.85(+1.71%) |
Sep 10, 2012 | 50.13 | 50.69 | 49.74 | 49.83 | 131,269 | -0.50(-0.99%) |
Sep 07, 2012 | 48.97 | 50.33 | 48.97 | 50.33 | 311,716 | +1.60(+3.28%) |
Sep 06, 2012 | 47.46 | 49.36 | 47.46 | 48.73 | 314,756 | +1.91(+4.08%) |
Sep 05, 2012 | 47.03 | 47.33 | 46.61 | 46.81 | 121,899 | -0.28(-0.60%) |
Sep 04, 2012 | 47.66 | 47.74 | 46.30 | 47.09 | 183,054 | -0.58(-1.22%) |
Aug 31, 2012 | 47.52 | 48.17 | 47.05 | 47.68 | 173,288 | +0.80(+1.71%) |
Aug 30, 2012 | 47.39 | 47.47 | 46.55 | 46.88 | 187,496 | -1.05(-2.19%) |
Aug 29, 2012 | 48.56 | 48.56 | 47.78 | 47.93 | 161,217 | -0.39(-0.82%) |
Aug 27, 2012 | 48.51 | 49.01 | 48.07 | 48.32 | 228,698 | -0.06(-0.13%) |
Aug 24, 2012 | 47.53 | 48.63 | 47.16 | 48.38 | 219,971 | +0.57(+1.19%) |
Aug 23, 2012 | 48.64 | 48.88 | 47.63 | 47.81 | 161,593 | -1.03(-2.11%) |
Aug 22, 2012 | 48.16 | 48.92 | 47.92 | 48.84 | 202,620 | +0.28(+0.58%) |
Aug 21, 2012 | 49.34 | 49.72 | 48.34 | 48.56 | 296,076 | -0.32(-0.66%) |
Aug 20, 2012 | 49.07 | 49.27 | 48.58 | 48.88 | 210,954 | -0.34(-0.70%) |
Aug 17, 2012 | 49.61 | 49.61 | 49.02 | 49.22 | 141,056 | -0.20(-0.40%) |
Aug 16, 2012 | 48.69 | 49.55 | 48.46 | 49.42 | 133,417 | +0.97(+1.99%) |
Aug 15, 2012 | 48.39 | 48.77 | 48.14 | 48.46 | 157,768 | -0.01(-0.02%) |
Aug 14, 2012 | 49.07 | 49.16 | 48.20 | 48.47 | 117,977 | -0.10(-0.21%) |
Aug 13, 2012 | 48.94 | 49.10 | 48.13 | 48.57 | 267,408 | -0.55(-1.12%) |
Aug 10, 2012 | 48.12 | 49.15 | 47.62 | 49.12 | 196,096 | +0.38(+0.79%) |
Aug 09, 2012 | 48.10 | 49.23 | 47.94 | 48.74 | 315,441 | +0.39(+0.82%) |
Aug 08, 2012 | 47.57 | 48.58 | 47.53 | 48.34 | 193,914 | +0.29(+0.61%) |
Aug 07, 2012 | 47.44 | 48.50 | 47.33 | 48.05 | 319,400 | +1.29(+2.75%) |
Aug 06, 2012 | 46.76 | 47.27 | 46.68 | 46.76 | 216,116 | +0.20(+0.42%) |
Aug 03, 2012 | 45.87 | 47.02 | 45.86 | 46.57 | 406,239 | +2.08(+4.67%) |
Aug 02, 2012 | 45.10 | 45.48 | 43.75 | 44.49 | 344,406 | -1.51(-3.27%) |
Aug 01, 2012 | 45.99 | 46.41 | 45.07 | 45.99 | 546,777 | +0.44(+0.96%) |
Jul 31, 2012 | 46.38 | 46.85 | 45.55 | 45.55 | 288,657 | -1.07(-2.30%) |
Jul 30, 2012 | 46.21 | 46.96 | 46.02 | 46.63 | 297,917 | +0.18(+0.38%) |
Jul 27, 2012 | 45.33 | 46.74 | 44.65 | 46.45 | 633,858 | +1.60(+3.57%) |
Jul 26, 2012 | 43.72 | 45.11 | 43.72 | 44.85 | 418,721 | +2.22(+5.21%) |
Jul 25, 2012 | 42.89 | 43.18 | 41.95 | 42.63 | 365,038 | -0.01(-0.02%) |
Jul 24, 2012 | 43.97 | 43.99 | 41.47 | 42.64 | 485,628 | -1.23(-2.79%) |
Jul 23, 2012 | 42.97 | 44.09 | 42.49 | 43.86 | 341,421 | -1.02(-2.27%) |
Jul 20, 2012 | 44.41 | 44.91 | 44.06 | 44.88 | 331,718 | +0.14(+0.30%) |
Jul 19, 2012 | 44.86 | 45.03 | 44.25 | 44.75 | 400,090 | +0.27(+0.60%) |
Jul 18, 2012 | 43.42 | 44.57 | 43.27 | 44.48 | 389,191 | +0.78(+1.79%) |
Jul 17, 2012 | 43.18 | 43.81 | 41.81 | 43.70 | 492,600 | +0.99(+2.31%) |
Jul 16, 2012 | 42.14 | 43.02 | 41.68 | 42.71 | 354,332 | +0.31(+0.73%) |
Jul 13, 2012 | 41.43 | 42.49 | 41.23 | 42.40 | 413,143 | +1.39(+3.39%) |
Jul 12, 2012 | 40.43 | 41.43 | 40.06 | 41.01 | 495,712 | -0.27(-0.65%) |
Jul 11, 2012 | 40.63 | 41.65 | 40.44 | 41.28 | 491,107 | +1.01(+2.50%) |
Jul 10, 2012 | 41.94 | 42.15 | 39.80 | 40.27 | 493,864 | -1.24(-2.98%) |
Jul 09, 2012 | 41.63 | 41.87 | 40.83 | 41.51 | 327,658 | -0.39(-0.94%) |
Jul 06, 2012 | 41.58 | 42.23 | 41.21 | 41.90 | 339,841 | -0.98(-2.28%) |
Jul 05, 2012 | 43.51 | 43.63 | 42.64 | 42.88 | 448,255 | -1.15(-2.62%) |
Jul 03, 2012 | 42.67 | 44.07 | 42.67 | 44.03 | 662,999 | +1.91(+4.54%) |
Jul 02, 2012 | 42.07 | 42.38 | 41.22 | 42.12 | 368,337 | -0.01(-0.02%) |
Jun 29, 2012 | 41.50 | 42.16 | 40.96 | 42.13 | 1,228,768 | +2.53(+6.40%) |
Jun 28, 2012 | 38.56 | 39.69 | 38.26 | 39.60 | 611,164 | +0.43(+1.09%) |
Jun 27, 2012 | 38.04 | 39.37 | 38.04 | 39.17 | 623,689 | +1.50(+3.97%) |
Jun 26, 2012 | 36.98 | 37.92 | 36.50 | 37.67 | 507,452 | +0.81(+2.20%) |
Jun 25, 2012 | 37.39 | 37.48 | 36.17 | 36.86 | 736,394 | -1.62(-4.21%) |
Jun 22, 2012 | 38.44 | 38.74 | 37.70 | 38.48 | 464,569 | +0.53(+1.40%) |
Jun 21, 2012 | 41.43 | 41.49 | 37.91 | 37.95 | 665,055 | -3.48(-8.40%) |
Jun 20, 2012 | 41.78 | 42.34 | 40.75 | 41.43 | 516,193 | -0.32(-0.76%) |
Jun 19, 2012 | 41.14 | 42.12 | 40.85 | 41.75 | 498,830 | +1.19(+2.94%) |
Jun 18, 2012 | 40.41 | 40.78 | 40.05 | 40.56 | 437,007 | -0.71(-1.71%) |
Jun 15, 2012 | 40.35 | 41.35 | 39.97 | 41.26 | 480,770 | +1.39(+3.49%) |
Jun 14, 2012 | 38.69 | 40.11 | 38.47 | 39.87 | 471,690 | +1.30(+3.36%) |
Jun 13, 2012 | 39.01 | 39.87 | 38.21 | 38.57 | 316,087 | -0.91(-2.31%) |
Jun 12, 2012 | 38.98 | 39.70 | 38.49 | 39.49 | 586,306 | +1.02(+2.64%) |
Jun 11, 2012 | 40.36 | 40.61 | 38.34 | 38.47 | 688,658 | -0.95(-2.42%) |
Jun 08, 2012 | 38.73 | 39.55 | 38.12 | 39.43 | 397,040 | -0.03(-0.08%) |
Jun 07, 2012 | 40.40 | 40.99 | 39.23 | 39.46 | 456,270 | +0.11(+0.29%) |
Jun 06, 2012 | 37.78 | 39.36 | 37.69 | 39.34 | 628,320 | +2.37(+6.40%) |
Jun 05, 2012 | 36.21 | 37.37 | 36.16 | 36.98 | 381,703 | +0.62(+1.71%) |
Jun 04, 2012 | 36.60 | 36.91 | 35.37 | 36.35 | 486,169 | -0.11(-0.31%) |
Jun 01, 2012 | 36.69 | 37.17 | 36.33 | 36.47 | 614,517 | -1.78(-4.64%) |
May 31, 2012 | 38.94 | 39.11 | 37.04 | 38.24 | 862,359 | -0.76(-1.94%) |
May 30, 2012 | 40.38 | 40.46 | 38.73 | 39.00 | 399,976 | -2.51(-6.05%) |
May 29, 2012 | 41.13 | 42.08 | 40.72 | 41.51 | 350,363 | +1.12(+2.78%) |
May 25, 2012 | 40.66 | 40.96 | 40.12 | 40.39 | 216,684 | -0.27(-0.66%) |
May 24, 2012 | 41.17 | 41.17 | 39.71 | 40.66 | 451,947 | -0.09(-0.23%) |
May 23, 2012 | 39.73 | 40.82 | 38.65 | 40.75 | 511,339 | +0.28(+0.69%) |
May 22, 2012 | 40.97 | 41.89 | 39.91 | 40.47 | 327,278 | -0.28(-0.69%) |
May 21, 2012 | 39.15 | 40.80 | 39.15 | 40.75 | 409,976 | +1.84(+4.72%) |
May 18, 2012 | 40.07 | 40.45 | 38.69 | 38.92 | 505,991 | -0.62(-1.58%) |
May 17, 2012 | 40.16 | 40.78 | 39.51 | 39.54 | 405,959 | -0.52(-1.30%) |
May 16, 2012 | 40.59 | 41.86 | 40.04 | 40.06 | 343,545 | -0.24(-0.59%) |
May 15, 2012 | 41.62 | 41.93 | 40.09 | 40.30 | 405,176 | -1.31(-3.14%) |
May 14, 2012 | 42.03 | 42.10 | 41.40 | 41.61 | 289,217 | -1.34(-3.12%) |
May 11, 2012 | 43.02 | 44.22 | 42.85 | 42.95 | 165,549 | -0.61(-1.41%) |
May 10, 2012 | 44.12 | 44.48 | 43.34 | 43.56 | 338,463 | +0.45(+1.04%) |
May 09, 2012 | 42.42 | 43.79 | 42.02 | 43.11 | 591,354 | -0.66(-1.52%) |
May 08, 2012 | 43.32 | 43.91 | 41.98 | 43.78 | 656,311 | -0.29(-0.66%) |
May 07, 2012 | 43.80 | 44.55 | 43.23 | 44.07 | 337,858 | -0.18(-0.40%) |
May 04, 2012 | 45.63 | 45.65 | 43.90 | 44.24 | 496,549 | -2.13(-4.59%) |
May 03, 2012 | 47.94 | 47.96 | 46.09 | 46.37 | 333,059 | -1.52(-3.16%) |
May 02, 2012 | 48.65 | 48.65 | 47.63 | 47.89 | 277,986 | -1.54(-3.11%) |