Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.20 | 48.75 | 48.20 | 48.69 | 50,761 | +0.34(+0.71%) |
Jan 30, 2013 | 48.82 | 48.84 | 48.18 | 48.34 | 51,423 | -0.58(-1.18%) |
Jan 29, 2013 | 48.56 | 48.92 | 48.49 | 48.92 | 117,978 | +0.35(+0.72%) |
Jan 28, 2013 | 48.35 | 48.71 | 48.18 | 48.57 | 29,689 | +0.37(+0.76%) |
Jan 25, 2013 | 48.48 | 48.48 | 48.14 | 48.20 | 57,126 | -0.02(-0.04%) |
Jan 24, 2013 | 48.28 | 48.57 | 48.05 | 48.22 | 65,059 | -0.06(-0.13%) |
Jan 23, 2013 | 48.32 | 48.55 | 48.21 | 48.28 | 18,932 | -0.09(-0.18%) |
Jan 22, 2013 | 48.00 | 48.38 | 47.89 | 48.37 | 35,104 | +0.47(+0.97%) |
Jan 18, 2013 | 48.06 | 48.06 | 47.76 | 47.90 | 49,201 | +0.03(+0.05%) |
Jan 17, 2013 | 47.73 | 47.96 | 47.73 | 47.88 | 24,385 | +0.37(+0.78%) |
Jan 16, 2013 | 47.55 | 47.69 | 47.51 | 47.51 | 31,465 | -0.25(-0.51%) |
Jan 15, 2013 | 47.40 | 47.83 | 47.40 | 47.76 | 60,945 | +0.09(+0.18%) |
Jan 14, 2013 | 47.62 | 47.82 | 47.56 | 47.67 | 62,712 | -0.07(-0.15%) |
Jan 11, 2013 | 47.65 | 47.80 | 47.59 | 47.74 | 30,158 | -0.03(-0.06%) |
Jan 10, 2013 | 47.89 | 47.89 | 47.50 | 47.76 | 60,658 | +0.11(+0.22%) |
Jan 09, 2013 | 47.55 | 47.69 | 47.55 | 47.66 | 28,276 | +0.25(+0.54%) |
Jan 08, 2013 | 47.33 | 47.44 | 47.13 | 47.40 | 69,018 | +0.10(+0.20%) |
Jan 07, 2013 | 47.37 | 47.50 | 47.19 | 47.31 | 97,061 | -0.25(-0.54%) |
Jan 04, 2013 | 47.37 | 48.02 | 47.36 | 47.56 | 58,645 | +0.24(+0.50%) |
Jan 03, 2013 | 47.45 | 47.64 | 47.18 | 47.33 | 128,494 | -0.13(-0.28%) |
Jan 02, 2013 | 47.01 | 47.48 | 45.93 | 47.46 | 201,688 | +1.53(+3.33%) |
Dec 31, 2012 | 45.03 | 45.95 | 44.78 | 45.93 | 81,823 | +0.97(+2.17%) |
Dec 28, 2012 | 45.02 | 45.21 | 44.92 | 44.96 | 79,277 | -0.24(-0.52%) |
Dec 27, 2012 | 45.38 | 45.38 | 44.67 | 45.19 | 53,820 | -0.07(-0.16%) |
Dec 26, 2012 | 45.64 | 45.64 | 45.18 | 45.26 | 61,182 | -0.20(-0.44%) |
Dec 24, 2012 | 45.51 | 45.58 | 45.34 | 45.46 | 22,353 | -0.14(-0.31%) |
Dec 21, 2012 | 45.43 | 45.67 | 44.90 | 45.60 | 71,239 | -0.32(-0.71%) |
Dec 20, 2012 | 45.66 | 45.93 | 45.46 | 45.93 | 59,595 | +0.31(+0.67%) |
Dec 19, 2012 | 45.72 | 45.72 | 45.40 | 45.62 | 85,109 | +0.01(+0.02%) |
Dec 18, 2012 | 45.11 | 45.62 | 45.02 | 45.62 | 36,213 | +0.57(+1.27%) |
Dec 17, 2012 | 44.48 | 45.06 | 44.48 | 45.04 | 62,357 | +0.65(+1.47%) |
Dec 14, 2012 | 44.15 | 44.56 | 44.15 | 44.39 | 63,525 | +0.07(+0.16%) |
Dec 13, 2012 | 44.55 | 44.66 | 44.15 | 44.32 | 40,413 | -0.22(-0.49%) |
Dec 12, 2012 | 45.00 | 45.00 | 44.49 | 44.54 | 51,418 | -0.33(-0.74%) |
Dec 11, 2012 | 44.49 | 44.88 | 44.45 | 44.87 | 41,756 | +0.61(+1.38%) |
Dec 10, 2012 | 44.12 | 44.27 | 44.02 | 44.26 | 58,692 | +0.21(+0.47%) |
Dec 07, 2012 | 44.30 | 44.42 | 43.94 | 44.05 | 41,718 | -0.13(-0.30%) |
Dec 06, 2012 | 44.13 | 44.28 | 43.97 | 44.18 | 47,159 | +0.03(+0.06%) |
Dec 05, 2012 | 44.50 | 44.52 | 43.99 | 44.15 | 71,287 | -0.24(-0.55%) |
Dec 04, 2012 | 44.34 | 44.51 | 44.11 | 44.40 | 61,168 | -0.06(-0.14%) |
Nov 30, 2012 | 44.39 | 44.48 | 44.24 | 44.46 | 33,070 | +0.04(+0.10%) |
Nov 29, 2012 | 44.10 | 44.43 | 44.10 | 44.41 | 52,578 | +0.65(+1.49%) |
Nov 28, 2012 | 43.44 | 43.79 | 43.13 | 43.76 | 47,968 | +0.17(+0.38%) |
Nov 27, 2012 | 43.48 | 43.82 | 43.48 | 43.60 | 58,860 | +0.09(+0.20%) |
Nov 26, 2012 | 43.18 | 43.54 | 43.11 | 43.51 | 59,966 | +0.27(+0.62%) |
Nov 23, 2012 | 42.95 | 43.24 | 42.87 | 43.24 | 29,676 | +0.44(+1.04%) |
Nov 21, 2012 | 42.50 | 42.80 | 42.46 | 42.80 | 43,461 | +0.30(+0.72%) |
Nov 20, 2012 | 42.38 | 42.51 | 42.11 | 42.49 | 23,168 | +0.02(+0.04%) |
Nov 19, 2012 | 42.00 | 42.48 | 42.00 | 42.48 | 75,490 | +1.05(+2.54%) |
Nov 16, 2012 | 41.28 | 41.56 | 40.81 | 41.42 | 122,406 | +0.16(+0.38%) |
Nov 15, 2012 | 41.57 | 41.66 | 41.06 | 41.27 | 160,083 | -0.34(-0.82%) |
Nov 14, 2012 | 42.48 | 42.57 | 41.47 | 41.61 | 55,952 | -0.90(-2.11%) |
Nov 13, 2012 | 42.45 | 42.87 | 42.41 | 42.50 | 33,390 | -0.28(-0.65%) |
Nov 12, 2012 | 42.99 | 42.99 | 42.68 | 42.78 | 59,791 | -0.03(-0.07%) |
Nov 09, 2012 | 42.59 | 43.14 | 42.55 | 42.81 | 104,692 | -0.01(-0.03%) |
Nov 08, 2012 | 43.34 | 43.48 | 42.81 | 42.82 | 94,015 | -0.64(-1.47%) |
Nov 07, 2012 | 44.17 | 44.19 | 43.34 | 43.46 | 114,326 | -1.25(-2.79%) |
Nov 06, 2012 | 44.54 | 44.84 | 44.54 | 44.71 | 86,308 | +0.26(+0.59%) |
Nov 05, 2012 | 44.05 | 44.52 | 43.93 | 44.45 | 90,931 | +0.33(+0.75%) |
Nov 02, 2012 | 44.88 | 44.88 | 44.12 | 44.12 | 80,271 | -0.63(-1.40%) |
Nov 01, 2012 | 44.52 | 44.87 | 44.40 | 44.75 | 129,710 | +0.37(+0.82%) |
Oct 31, 2012 | 44.19 | 44.38 | 44.01 | 44.38 | 100,545 | +0.22(+0.49%) |
Oct 26, 2012 | 44.35 | 44.16 | 44.16 | 44.16 | 500,426 | -0.04(-0.10%) |
Oct 25, 2012 | 44.48 | 44.63 | 44.08 | 44.21 | 38,518 | +0.13(+0.30%) |
Oct 24, 2012 | 44.34 | 44.34 | 44.02 | 44.08 | 38,622 | -0.07(-0.16%) |
Oct 23, 2012 | 44.10 | 44.22 | 43.71 | 44.15 | 54,836 | -0.25(-0.57%) |
Oct 19, 2012 | 45.13 | 45.21 | 44.24 | 44.40 | 53,324 | -1.01(-2.22%) |
Oct 18, 2012 | 45.91 | 45.94 | 45.41 | 45.41 | 41,305 | -0.49(-1.06%) |
Oct 17, 2012 | 45.66 | 46.02 | 45.65 | 45.89 | 62,352 | +0.28(+0.61%) |
Oct 16, 2012 | 45.64 | 45.75 | 45.49 | 45.62 | 90,126 | +0.23(+0.50%) |
Oct 15, 2012 | 45.28 | 45.44 | 45.05 | 45.39 | 26,750 | +0.20(+0.44%) |
Oct 12, 2012 | 45.55 | 45.57 | 45.13 | 45.19 | 37,537 | -0.35(-0.76%) |
Oct 11, 2012 | 45.70 | 45.83 | 45.47 | 45.54 | 41,453 | +0.17(+0.36%) |
Oct 10, 2012 | 45.45 | 45.50 | 45.17 | 45.37 | 78,457 | -0.02(-0.04%) |
Oct 09, 2012 | 46.04 | 46.09 | 45.38 | 45.39 | 98,318 | -0.68(-1.47%) |
Oct 08, 2012 | 46.17 | 46.25 | 46.03 | 46.07 | 106,567 | -0.28(-0.60%) |
Oct 05, 2012 | 46.66 | 46.91 | 46.24 | 46.35 | 118,306 | -0.13(-0.28%) |
Oct 04, 2012 | 46.36 | 46.48 | 45.95 | 46.48 | 45,190 | +0.34(+0.74%) |
Oct 03, 2012 | 46.30 | 46.41 | 45.93 | 46.14 | 58,002 | +0.03(+0.07%) |
Oct 02, 2012 | 46.35 | 46.42 | 45.98 | 46.10 | 57,178 | -0.04(-0.09%) |
Oct 01, 2012 | 46.25 | 46.55 | 46.03 | 46.15 | 194,992 | +0.18(+0.40%) |
Sep 28, 2012 | 46.22 | 46.29 | 45.89 | 45.96 | 26,097 | -0.35(-0.75%) |
Sep 27, 2012 | 46.09 | 46.49 | 45.81 | 46.31 | 75,028 | +0.43(+0.95%) |
Sep 26, 2012 | 46.15 | 46.15 | 45.67 | 45.88 | 75,122 | -0.24(-0.53%) |
Sep 25, 2012 | 46.92 | 47.02 | 46.09 | 46.12 | 62,567 | -0.54(-1.16%) |
Sep 24, 2012 | 46.50 | 46.79 | 46.39 | 46.66 | 112,767 | +0.09(+0.19%) |
Sep 21, 2012 | 46.57 | 46.72 | 46.53 | 46.57 | 72,470 | +0.36(+0.77%) |
Sep 20, 2012 | 46.07 | 46.24 | 45.84 | 46.22 | 20,694 | -0.12(-0.26%) |
Sep 19, 2012 | 46.41 | 46.48 | 46.23 | 46.34 | 34,502 | +0.03(+0.06%) |
Sep 18, 2012 | 46.17 | 46.31 | 46.05 | 46.31 | 48,914 | +0.06(+0.13%) |
Sep 17, 2012 | 46.16 | 46.25 | 45.96 | 46.25 | 42,873 | -0.13(-0.28%) |
Sep 14, 2012 | 46.16 | 46.61 | 46.14 | 46.38 | 52,725 | +0.37(+0.81%) |
Sep 13, 2012 | 45.31 | 46.25 | 45.30 | 46.01 | 46,011 | +0.67(+1.47%) |
Sep 12, 2012 | 45.39 | 45.44 | 45.13 | 45.34 | 29,045 | +0.22(+0.48%) |
Sep 11, 2012 | 44.99 | 45.34 | 44.94 | 45.12 | 51,159 | +0.17(+0.39%) |
Sep 10, 2012 | 45.04 | 45.25 | 44.92 | 44.95 | 102,280 | -0.13(-0.29%) |
Sep 07, 2012 | 44.99 | 45.13 | 44.91 | 45.08 | 35,286 | +0.23(+0.52%) |
Sep 06, 2012 | 44.42 | 44.96 | 44.34 | 44.85 | 41,431 | +0.65(+1.47%) |
Sep 05, 2012 | 44.12 | 44.27 | 43.98 | 44.20 | 122,942 | +0.16(+0.35%) |
Sep 04, 2012 | 43.79 | 44.17 | 43.37 | 44.04 | 98,724 | +0.32(+0.73%) |
Aug 31, 2012 | 43.85 | 43.85 | 43.35 | 43.72 | 52,141 | +0.19(+0.44%) |
Aug 30, 2012 | 43.60 | 43.73 | 43.51 | 43.53 | 56,332 | -0.46(-1.04%) |
Aug 29, 2012 | 43.87 | 44.12 | 43.76 | 43.99 | 28,669 | +0.43(+0.99%) |
Aug 27, 2012 | 43.65 | 43.75 | 43.42 | 43.56 | 57,361 | +0.10(+0.22%) |
Aug 24, 2012 | 43.19 | 43.57 | 43.08 | 43.46 | 49,295 | +0.16(+0.36%) |
Aug 23, 2012 | 43.48 | 43.52 | 43.14 | 43.31 | 46,925 | -0.27(-0.62%) |
Aug 22, 2012 | 43.75 | 43.89 | 43.54 | 43.57 | 62,284 | -0.19(-0.44%) |
Aug 21, 2012 | 44.08 | 44.48 | 43.69 | 43.76 | 42,907 | -0.09(-0.20%) |
Aug 20, 2012 | 43.88 | 43.89 | 43.58 | 43.85 | 37,569 | -0.06(-0.14%) |
Aug 17, 2012 | 43.61 | 43.97 | 43.47 | 43.91 | 52,980 | +0.39(+0.90%) |
Aug 16, 2012 | 42.96 | 43.61 | 42.85 | 43.52 | 45,725 | +0.47(+1.09%) |
Aug 15, 2012 | 42.53 | 43.05 | 42.53 | 43.05 | 90,586 | +0.40(+0.93%) |
Aug 14, 2012 | 43.09 | 43.19 | 42.49 | 42.66 | 834,015 | -0.23(-0.55%) |
Aug 13, 2012 | 42.79 | 42.97 | 42.53 | 42.89 | 42,184 | -0.12(-0.28%) |
Aug 10, 2012 | 42.95 | 43.05 | 42.85 | 43.01 | 28,671 | -0.10(-0.22%) |
Aug 09, 2012 | 42.95 | 43.20 | 42.94 | 43.11 | 36,200 | +0.17(+0.40%) |
Aug 08, 2012 | 42.85 | 43.16 | 42.85 | 42.93 | 91,326 | -0.15(-0.34%) |
Aug 07, 2012 | 43.29 | 43.41 | 43.06 | 43.08 | 51,717 | +0.11(+0.26%) |
Aug 06, 2012 | 42.82 | 43.24 | 42.72 | 42.97 | 52,547 | +0.25(+0.59%) |
Aug 03, 2012 | 42.23 | 42.87 | 42.14 | 42.72 | 62,325 | +1.06(+2.54%) |
Aug 02, 2012 | 41.24 | 41.86 | 41.24 | 41.66 | 65,357 | -0.12(-0.29%) |
Aug 01, 2012 | 42.94 | 42.98 | 41.78 | 41.78 | 82,404 | -0.80(-1.87%) |
Jul 31, 2012 | 42.92 | 43.15 | 42.58 | 42.58 | 73,655 | -0.38(-0.89%) |
Jul 30, 2012 | 43.32 | 43.45 | 42.89 | 42.96 | 68,404 | -0.28(-0.64%) |
Jul 27, 2012 | 42.31 | 43.36 | 42.19 | 43.24 | 118,839 | +1.01(+2.40%) |
Jul 26, 2012 | 42.40 | 42.52 | 41.94 | 42.22 | 73,176 | +0.36(+0.87%) |
Jul 25, 2012 | 41.87 | 42.05 | 41.69 | 41.86 | 74,856 | +0.12(+0.29%) |
Jul 24, 2012 | 42.34 | 42.37 | 41.51 | 41.74 | 201,084 | -0.61(-1.43%) |
Jul 23, 2012 | 42.28 | 42.49 | 42.16 | 42.34 | 383,900 | -0.78(-1.81%) |
Jul 20, 2012 | 43.52 | 43.52 | 43.07 | 43.12 | 118,854 | -0.63(-1.45%) |
Jul 19, 2012 | 44.26 | 44.34 | 43.75 | 43.76 | 56,286 | -0.37(-0.84%) |
Jul 18, 2012 | 43.92 | 44.40 | 43.92 | 44.13 | 68,015 | +0.15(+0.33%) |
Jul 17, 2012 | 44.11 | 44.15 | 43.50 | 43.98 | 178,596 | +0.20(+0.45%) |
Jul 16, 2012 | 44.01 | 44.05 | 43.76 | 43.78 | 44,721 | -0.28(-0.63%) |
Jul 13, 2012 | 43.65 | 44.15 | 43.65 | 44.06 | 37,693 | +0.55(+1.25%) |
Jul 12, 2012 | 43.27 | 43.57 | 42.92 | 43.51 | 60,327 | -0.07(-0.16%) |
Jul 11, 2012 | 43.63 | 43.72 | 43.31 | 43.58 | 71,669 | -0.10(-0.24%) |
Jul 10, 2012 | 44.51 | 44.51 | 43.50 | 43.69 | 473,010 | -0.33(-0.75%) |
Jul 09, 2012 | 44.08 | 44.22 | 43.86 | 44.02 | 137,298 | -0.16(-0.37%) |
Jul 06, 2012 | 44.28 | 44.28 | 44.00 | 44.18 | 106,772 | -0.37(-0.84%) |
Jul 05, 2012 | 44.64 | 45.02 | 44.39 | 44.55 | 153,430 | -0.02(-0.04%) |
Jul 03, 2012 | 44.07 | 44.58 | 44.00 | 44.57 | 102,350 | +0.49(+1.12%) |
Jul 02, 2012 | 43.63 | 44.08 | 43.22 | 44.08 | 161,926 | +0.74(+1.70%) |
Jun 29, 2012 | 43.16 | 43.44 | 42.74 | 43.34 | 103,856 | +1.11(+2.63%) |
Jun 28, 2012 | 42.22 | 42.64 | 41.65 | 42.23 | 63,056 | -0.15(-0.35%) |
Jun 27, 2012 | 41.95 | 42.42 | 41.94 | 42.38 | 44,152 | +0.54(+1.28%) |
Jun 26, 2012 | 41.87 | 41.99 | 41.53 | 41.84 | 504,543 | +0.06(+0.15%) |
Jun 25, 2012 | 41.65 | 41.82 | 41.51 | 41.78 | 47,030 | -0.44(-1.05%) |
Jun 22, 2012 | 41.76 | 42.29 | 41.67 | 42.23 | 42,557 | +0.62(+1.49%) |
Jun 21, 2012 | 42.38 | 42.48 | 41.54 | 41.60 | 43,301 | -0.86(-2.03%) |
Jun 20, 2012 | 42.51 | 42.68 | 42.26 | 42.47 | 174,228 | -0.04(-0.10%) |
Jun 19, 2012 | 41.85 | 42.66 | 41.85 | 42.51 | 84,312 | +0.81(+1.94%) |
Jun 18, 2012 | 41.59 | 41.89 | 41.37 | 41.70 | 86,967 | -0.13(-0.31%) |
Jun 15, 2012 | 41.37 | 41.83 | 41.23 | 41.83 | 22,646 | +0.58(+1.40%) |
Jun 14, 2012 | 40.94 | 41.35 | 40.87 | 41.25 | 19,576 | +0.60(+1.49%) |
Jun 13, 2012 | 41.00 | 41.24 | 40.53 | 40.65 | 21,792 | -0.40(-0.96%) |
Jun 12, 2012 | 40.64 | 41.05 | 40.34 | 41.04 | 157,198 | +0.53(+1.32%) |
Jun 11, 2012 | 41.93 | 41.97 | 40.47 | 40.51 | 66,071 | -0.85(-2.04%) |
Jun 08, 2012 | 40.76 | 41.47 | 40.51 | 41.35 | 57,324 | +0.58(+1.42%) |
Jun 07, 2012 | 41.55 | 41.58 | 40.78 | 40.78 | 74,713 | -0.20(-0.48%) |
Jun 06, 2012 | 40.39 | 41.00 | 40.31 | 40.97 | 82,876 | +0.94(+2.35%) |
Jun 05, 2012 | 39.50 | 40.13 | 39.50 | 40.03 | 87,994 | +0.33(+0.83%) |
Jun 04, 2012 | 39.73 | 39.90 | 39.31 | 39.71 | 356,571 | +0.10(+0.26%) |
Jun 01, 2012 | 39.84 | 40.16 | 39.54 | 39.60 | 186,858 | -1.12(-2.75%) |
May 31, 2012 | 40.61 | 40.96 | 40.18 | 40.72 | 43,830 | +0.04(+0.11%) |
May 30, 2012 | 40.74 | 40.83 | 40.54 | 40.68 | 57,514 | -0.46(-1.11%) |
May 29, 2012 | 41.10 | 41.33 | 40.82 | 41.14 | 53,773 | +0.35(+0.87%) |
May 25, 2012 | 40.78 | 40.88 | 40.67 | 40.78 | 43,113 | -0.03(-0.06%) |
May 24, 2012 | 40.73 | 40.81 | 40.26 | 40.81 | 22,845 | +0.08(+0.19%) |
May 23, 2012 | 40.22 | 40.78 | 39.88 | 40.73 | 103,085 | +0.22(+0.53%) |
May 22, 2012 | 40.99 | 41.29 | 40.29 | 40.52 | 82,278 | -0.45(-1.10%) |
May 21, 2012 | 40.28 | 41.03 | 40.09 | 40.97 | 81,032 | +0.79(+1.98%) |
May 18, 2012 | 40.62 | 40.70 | 40.09 | 40.17 | 90,148 | -0.35(-0.87%) |
May 17, 2012 | 41.35 | 41.44 | 40.53 | 40.53 | 102,352 | -0.81(-1.96%) |
May 16, 2012 | 41.86 | 41.98 | 41.27 | 41.34 | 50,355 | -0.36(-0.87%) |
May 15, 2012 | 41.66 | 42.04 | 41.65 | 41.70 | 199,430 | +0.02(+0.04%) |
May 14, 2012 | 41.83 | 41.96 | 41.61 | 41.68 | 70,465 | -0.47(-1.13%) |
May 11, 2012 | 42.10 | 42.56 | 42.04 | 42.16 | 110,903 | -0.21(-0.49%) |
May 10, 2012 | 42.42 | 42.58 | 42.18 | 42.36 | 55,246 | +0.15(+0.35%) |
May 09, 2012 | 41.91 | 42.35 | 41.85 | 42.22 | 49,216 | -0.25(-0.59%) |
May 08, 2012 | 41.94 | 42.47 | 41.73 | 42.47 | 114,564 | +0.20(+0.47%) |
May 07, 2012 | 41.87 | 42.38 | 41.85 | 42.27 | 54,230 | +0.16(+0.39%) |
May 04, 2012 | 42.70 | 42.70 | 42.06 | 42.10 | 47,606 | -0.85(-1.97%) |
May 03, 2012 | 43.51 | 43.55 | 42.73 | 42.95 | 165,235 | -0.59(-1.35%) |
May 02, 2012 | 43.05 | 43.61 | 43.00 | 43.54 | 111,661 | +0.17(+0.40%) |
May 01, 2012 | 43.64 | 44.29 | 43.36 | 43.36 | 227,671 | -0.22(-0.51%) |
Apr 30, 2012 | 44.08 | 44.15 | 43.59 | 43.59 | 72,010 | -0.52(-1.17%) |
Apr 27, 2012 | 43.79 | 44.14 | 43.30 | 44.11 | 74,355 | +0.53(+1.23%) |
Apr 26, 2012 | 43.37 | 43.71 | 43.34 | 43.57 | 53,336 | +0.17(+0.40%) |
Apr 25, 2012 | 43.44 | 43.62 | 43.26 | 43.40 | 31,061 | +0.60(+1.41%) |
Apr 24, 2012 | 42.37 | 42.84 | 42.23 | 42.79 | 53,297 | +0.48(+1.14%) |
Apr 23, 2012 | 42.23 | 42.36 | 42.03 | 42.31 | 112,700 | -0.56(-1.31%) |
Apr 20, 2012 | 42.78 | 43.25 | 42.78 | 42.87 | 80,274 | +0.33(+0.77%) |
Apr 19, 2012 | 42.85 | 43.17 | 42.39 | 42.54 | 98,628 | -0.28(-0.66%) |
Apr 18, 2012 | 43.01 | 43.14 | 42.72 | 42.83 | 23,853 | -0.46(-1.06%) |
Apr 17, 2012 | 43.11 | 43.60 | 43.11 | 43.29 | 32,115 | +0.64(+1.50%) |
Apr 16, 2012 | 42.67 | 42.84 | 42.20 | 42.65 | 66,076 | +0.20(+0.47%) |
Apr 13, 2012 | 42.98 | 42.98 | 42.43 | 42.45 | 39,603 | -0.65(-1.50%) |
Apr 12, 2012 | 42.70 | 43.23 | 42.62 | 43.10 | 179,080 | +0.47(+1.09%) |
Apr 11, 2012 | 42.21 | 42.63 | 42.20 | 42.63 | 293,318 | +0.78(+1.86%) |
Apr 10, 2012 | 42.78 | 42.91 | 41.75 | 41.85 | 604,015 | -1.04(-2.43%) |
Apr 09, 2012 | 42.92 | 43.07 | 42.75 | 42.90 | 35,155 | -0.76(-1.74%) |
Apr 05, 2012 | 43.55 | 43.80 | 43.52 | 43.66 | 60,581 | -0.03(-0.08%) |
Apr 04, 2012 | 43.99 | 44.00 | 43.50 | 43.69 | 42,991 | -0.76(-1.71%) |
Apr 03, 2012 | 44.92 | 44.98 | 44.35 | 44.45 | 60,089 | -0.47(-1.06%) |
Apr 02, 2012 | 44.18 | 44.93 | 44.12 | 44.93 | 183,603 | +0.58(+1.30%) |
Mar 30, 2012 | 44.81 | 44.81 | 44.22 | 44.35 | 407,918 | -0.19(-0.43%) |
Mar 29, 2012 | 44.43 | 44.62 | 44.01 | 44.54 | 173,821 | -0.15(-0.33%) |
Mar 28, 2012 | 44.95 | 45.02 | 44.33 | 44.68 | 99,147 | -0.22(-0.48%) |
Mar 27, 2012 | 45.24 | 45.31 | 44.88 | 44.90 | 481,006 | -0.20(-0.44%) |
Mar 26, 2012 | 44.87 | 45.21 | 44.74 | 45.10 | 179,952 | +0.85(+1.91%) |
Mar 23, 2012 | 43.75 | 44.27 | 43.47 | 44.25 | 63,424 | +0.56(+1.28%) |
Mar 22, 2012 | 43.68 | 43.88 | 43.41 | 43.70 | 52,858 | -0.36(-0.82%) |
Mar 21, 2012 | 44.10 | 44.35 | 43.94 | 44.06 | 93,512 | +0.04(+0.10%) |
Mar 20, 2012 | 44.08 | 44.19 | 43.85 | 44.01 | 74,398 | -0.40(-0.89%) |
Mar 19, 2012 | 43.69 | 44.65 | 43.66 | 44.41 | 69,004 | +0.63(+1.44%) |
Mar 16, 2012 | 43.84 | 43.88 | 43.64 | 43.78 | 66,828 | -0.03(-0.06%) |
Mar 15, 2012 | 43.53 | 43.82 | 43.39 | 43.81 | 122,734 | +0.26(+0.59%) |
Mar 14, 2012 | 43.78 | 43.95 | 43.39 | 43.55 | 109,606 | -0.31(-0.71%) |
Mar 13, 2012 | 43.34 | 43.87 | 43.21 | 43.86 | 134,993 | +0.83(+1.92%) |
Mar 12, 2012 | 43.08 | 43.20 | 42.81 | 43.03 | 82,012 | +0.04(+0.10%) |
Mar 09, 2012 | 42.39 | 43.26 | 42.35 | 42.99 | 148,091 | +0.54(+1.28%) |
Mar 08, 2012 | 42.26 | 42.46 | 41.93 | 42.45 | 89,615 | +0.49(+1.17%) |
Mar 07, 2012 | 41.51 | 41.96 | 41.51 | 41.96 | 100,179 | +0.53(+1.29%) |
Mar 06, 2012 | 41.66 | 41.84 | 41.26 | 41.42 | 138,414 | -0.77(-1.84%) |
Mar 05, 2012 | 41.91 | 42.23 | 41.79 | 42.20 | 185,947 | +0.22(+0.53%) |
Mar 02, 2012 | 42.69 | 42.86 | 41.97 | 41.97 | 147,469 | -0.78(-1.83%) |
Mar 01, 2012 | 42.84 | 43.31 | 42.76 | 42.76 | 501,326 | +0.15(+0.34%) |
Feb 29, 2012 | 43.57 | 43.78 | 42.61 | 42.61 | 321,383 | -0.86(-1.98%) |
Feb 28, 2012 | 43.61 | 43.84 | 43.38 | 43.47 | 73,859 | -0.08(-0.18%) |
Feb 27, 2012 | 43.30 | 43.76 | 43.06 | 43.55 | 130,018 | -0.22(-0.49%) |
Feb 24, 2012 | 43.84 | 43.94 | 43.70 | 43.76 | 209,657 | -0.05(-0.12%) |
Feb 23, 2012 | 43.15 | 43.84 | 42.98 | 43.82 | 77,106 | +0.65(+1.52%) |
Feb 22, 2012 | 43.42 | 43.58 | 43.12 | 43.16 | 105,103 | -0.42(-0.97%) |
Feb 21, 2012 | 44.02 | 44.02 | 43.44 | 43.58 | 68,081 | -0.30(-0.69%) |
Feb 17, 2012 | 43.98 | 44.02 | 43.73 | 43.89 | 177,134 | +0.11(+0.26%) |
Feb 16, 2012 | 42.90 | 43.79 | 42.90 | 43.77 | 166,600 | +0.92(+2.15%) |
Feb 15, 2012 | 43.55 | 43.58 | 42.84 | 42.85 | 76,067 | -0.53(-1.23%) |
Feb 14, 2012 | 43.44 | 43.49 | 43.06 | 43.39 | 96,691 | -0.21(-0.47%) |
Feb 13, 2012 | 43.33 | 43.63 | 43.22 | 43.59 | 140,374 | +0.58(+1.34%) |
Feb 10, 2012 | 43.08 | 43.27 | 42.96 | 43.02 | 376,967 | -0.58(-1.32%) |
Feb 09, 2012 | 43.93 | 43.93 | 43.46 | 43.59 | 188,167 | -0.28(-0.65%) |
Feb 08, 2012 | 43.75 | 43.98 | 43.45 | 43.88 | 198,565 | +0.18(+0.41%) |
Feb 07, 2012 | 43.70 | 43.90 | 43.46 | 43.70 | 193,758 | -0.05(-0.12%) |
Feb 06, 2012 | 43.70 | 43.90 | 43.63 | 43.75 | 249,827 | -0.17(-0.39%) |
Feb 03, 2012 | 43.61 | 44.01 | 43.45 | 43.92 | 113,234 | +0.90(+2.10%) |
Feb 02, 2012 | 42.84 | 43.02 | 42.53 | 43.02 | 118,529 | +0.39(+0.91%) |