Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.54 | 49.81 | 49.50 | 49.74 | 114,774 | +0.13(+0.25%) |
Jan 30, 2013 | 49.87 | 49.87 | 49.59 | 49.62 | 124,154 | -0.17(-0.35%) |
Jan 29, 2013 | 49.61 | 49.81 | 49.50 | 49.79 | 144,126 | +0.18(+0.37%) |
Jan 28, 2013 | 49.84 | 49.84 | 49.40 | 49.61 | 203,586 | -0.06(-0.11%) |
Jan 25, 2013 | 49.65 | 49.66 | 49.41 | 49.66 | 121,316 | +0.28(+0.57%) |
Jan 24, 2013 | 49.11 | 49.59 | 49.11 | 49.38 | 115,249 | +0.13(+0.27%) |
Jan 23, 2013 | 49.33 | 49.33 | 49.10 | 49.25 | 128,874 | -0.09(-0.18%) |
Jan 22, 2013 | 48.91 | 49.36 | 48.91 | 49.33 | 161,760 | +0.47(+0.95%) |
Jan 18, 2013 | 48.78 | 48.90 | 48.58 | 48.87 | 144,210 | +0.19(+0.39%) |
Jan 17, 2013 | 48.38 | 48.77 | 48.38 | 48.68 | 85,766 | +0.48(+1.00%) |
Jan 16, 2013 | 48.19 | 48.28 | 48.10 | 48.20 | 87,991 | -0.05(-0.10%) |
Jan 15, 2013 | 47.83 | 48.28 | 47.82 | 48.24 | 140,553 | +0.21(+0.44%) |
Jan 14, 2013 | 47.96 | 48.06 | 47.83 | 48.03 | 188,112 | +0.03(+0.07%) |
Jan 11, 2013 | 48.10 | 48.18 | 47.85 | 48.00 | 111,922 | -0.10(-0.21%) |
Jan 10, 2013 | 48.05 | 48.10 | 47.79 | 48.10 | 1,064,624 | +0.32(+0.66%) |
Jan 09, 2013 | 47.62 | 47.80 | 47.62 | 47.79 | 129,899 | +0.32(+0.66%) |
Jan 08, 2013 | 47.57 | 47.61 | 47.34 | 47.47 | 90,853 | -0.17(-0.36%) |
Jan 07, 2013 | 47.68 | 47.72 | 47.55 | 47.64 | 568,256 | -0.20(-0.41%) |
Jan 04, 2013 | 47.73 | 47.88 | 47.50 | 47.84 | 202,565 | +0.33(+0.70%) |
Jan 03, 2013 | 47.51 | 47.73 | 47.41 | 47.51 | 261,891 | +0.04(+0.08%) |
Jan 02, 2013 | 47.28 | 47.47 | 47.10 | 47.47 | 243,496 | +1.10(+2.36%) |
Dec 31, 2012 | 45.59 | 46.41 | 45.51 | 46.38 | 424,019 | +0.76(+1.68%) |
Dec 28, 2012 | 45.85 | 45.96 | 45.59 | 45.61 | 155,788 | -0.43(-0.93%) |
Dec 27, 2012 | 46.15 | 46.15 | 45.55 | 46.04 | 180,379 | -0.06(-0.14%) |
Dec 26, 2012 | 46.52 | 46.55 | 46.08 | 46.10 | 141,190 | -0.28(-0.60%) |
Dec 24, 2012 | 46.46 | 46.49 | 46.26 | 46.38 | 83,806 | -0.08(-0.17%) |
Dec 21, 2012 | 46.27 | 46.62 | 46.22 | 46.45 | 170,131 | -0.46(-0.99%) |
Dec 20, 2012 | 46.69 | 46.92 | 46.53 | 46.92 | 138,314 | +0.41(+0.88%) |
Dec 19, 2012 | 46.76 | 46.76 | 46.51 | 46.51 | 225,937 | -0.15(-0.33%) |
Dec 18, 2012 | 46.17 | 46.69 | 46.13 | 46.66 | 194,575 | +0.60(+1.29%) |
Dec 17, 2012 | 45.69 | 46.07 | 45.69 | 46.07 | 177,088 | +0.48(+1.05%) |
Dec 14, 2012 | 45.62 | 45.77 | 45.56 | 45.59 | 87,932 | -0.12(-0.27%) |
Dec 13, 2012 | 46.06 | 46.10 | 45.62 | 45.71 | 136,236 | -0.24(-0.52%) |
Dec 12, 2012 | 46.18 | 46.29 | 45.92 | 45.95 | 131,995 | -0.07(-0.15%) |
Dec 11, 2012 | 46.01 | 46.13 | 45.90 | 46.02 | 112,485 | +0.15(+0.32%) |
Dec 10, 2012 | 45.70 | 45.93 | 45.66 | 45.87 | 182,718 | +0.18(+0.39%) |
Dec 07, 2012 | 45.66 | 45.74 | 45.52 | 45.70 | 124,296 | +0.15(+0.32%) |
Dec 06, 2012 | 45.32 | 45.55 | 45.29 | 45.55 | 57,371 | +0.17(+0.37%) |
Dec 05, 2012 | 45.29 | 45.51 | 44.99 | 45.38 | 114,658 | +0.23(+0.50%) |
Dec 04, 2012 | 45.11 | 45.25 | 44.96 | 45.15 | 170,513 | -0.15(-0.34%) |
Nov 30, 2012 | 45.26 | 45.34 | 45.10 | 45.31 | 112,116 | +0.16(+0.36%) |
Nov 29, 2012 | 45.19 | 45.30 | 44.95 | 45.15 | 116,597 | +0.18(+0.40%) |
Nov 28, 2012 | 44.50 | 44.98 | 44.26 | 44.97 | 141,027 | +0.31(+0.69%) |
Nov 27, 2012 | 44.84 | 44.96 | 44.65 | 44.66 | 168,978 | -0.15(-0.33%) |
Nov 26, 2012 | 44.78 | 44.88 | 44.66 | 44.81 | 347,176 | -0.08(-0.17%) |
Nov 23, 2012 | 44.71 | 44.88 | 44.60 | 44.88 | 71,862 | +0.42(+0.94%) |
Nov 21, 2012 | 44.35 | 44.47 | 44.21 | 44.47 | 183,014 | +0.19(+0.42%) |
Nov 20, 2012 | 44.13 | 44.33 | 43.98 | 44.28 | 139,312 | +0.11(+0.25%) |
Nov 19, 2012 | 43.95 | 44.17 | 43.95 | 44.17 | 119,074 | +0.70(+1.62%) |
Nov 16, 2012 | 43.20 | 43.49 | 42.86 | 43.47 | 134,793 | +0.33(+0.75%) |
Nov 15, 2012 | 43.22 | 43.44 | 42.96 | 43.14 | 123,570 | -0.12(-0.27%) |
Nov 14, 2012 | 44.13 | 44.13 | 43.19 | 43.26 | 116,688 | -0.70(-1.58%) |
Nov 13, 2012 | 43.85 | 44.37 | 43.79 | 43.95 | 71,664 | -0.18(-0.40%) |
Nov 12, 2012 | 44.43 | 44.43 | 44.06 | 44.13 | 103,843 | -0.04(-0.09%) |
Nov 09, 2012 | 43.89 | 44.55 | 43.68 | 44.17 | 127,645 | +0.00(+0.00%) |
Nov 08, 2012 | 44.74 | 44.77 | 44.16 | 44.17 | 77,904 | -0.54(-1.21%) |
Nov 07, 2012 | 45.09 | 45.12 | 44.42 | 44.71 | 164,609 | -0.93(-2.03%) |
Nov 06, 2012 | 45.35 | 45.76 | 45.18 | 45.64 | 94,864 | +0.46(+1.03%) |
Nov 05, 2012 | 45.01 | 45.23 | 44.86 | 45.18 | 78,431 | +0.12(+0.27%) |
Nov 02, 2012 | 45.67 | 45.67 | 45.05 | 45.05 | 54,927 | -0.39(-0.85%) |
Nov 01, 2012 | 44.81 | 45.46 | 44.81 | 45.44 | 94,035 | +0.68(+1.52%) |
Oct 31, 2012 | 44.71 | 44.86 | 44.55 | 44.76 | 121,870 | +0.18(+0.40%) |
Oct 26, 2012 | 44.71 | 44.58 | 44.58 | 44.58 | 63,072 | -0.08(-0.17%) |
Oct 25, 2012 | 44.86 | 44.95 | 44.44 | 44.66 | 95,011 | +0.08(+0.17%) |
Oct 24, 2012 | 44.95 | 44.95 | 44.51 | 44.58 | 65,025 | -0.17(-0.38%) |
Oct 23, 2012 | 44.70 | 44.90 | 44.42 | 44.75 | 63,152 | -0.56(-1.23%) |
Oct 19, 2012 | 45.77 | 45.82 | 45.19 | 45.31 | 107,021 | -0.62(-1.35%) |
Oct 18, 2012 | 45.81 | 46.05 | 45.79 | 45.93 | 83,711 | +0.07(+0.15%) |
Oct 17, 2012 | 45.51 | 45.90 | 45.51 | 45.86 | 52,240 | +0.36(+0.80%) |
Oct 16, 2012 | 45.25 | 45.52 | 45.23 | 45.49 | 83,971 | +0.46(+1.01%) |
Oct 15, 2012 | 44.90 | 45.06 | 44.63 | 45.04 | 103,836 | +0.35(+0.78%) |
Oct 12, 2012 | 44.97 | 45.05 | 44.63 | 44.69 | 63,648 | -0.27(-0.60%) |
Oct 11, 2012 | 44.95 | 45.20 | 44.95 | 44.96 | 117,437 | +0.19(+0.41%) |
Oct 10, 2012 | 45.13 | 45.13 | 44.71 | 44.77 | 66,922 | -0.29(-0.64%) |
Oct 09, 2012 | 45.39 | 45.48 | 45.03 | 45.06 | 61,843 | -0.36(-0.78%) |
Oct 08, 2012 | 45.32 | 45.51 | 45.32 | 45.42 | 46,603 | -0.12(-0.27%) |
Oct 05, 2012 | 45.71 | 45.84 | 45.45 | 45.54 | 50,513 | +0.10(+0.22%) |
Oct 04, 2012 | 45.36 | 45.46 | 45.20 | 45.44 | 125,416 | +0.37(+0.82%) |
Oct 03, 2012 | 45.07 | 45.25 | 44.88 | 45.07 | 85,823 | +0.09(+0.19%) |
Oct 02, 2012 | 44.93 | 45.02 | 44.77 | 44.98 | 53,150 | +0.18(+0.40%) |
Oct 01, 2012 | 44.96 | 45.17 | 44.70 | 44.81 | 62,015 | -0.02(-0.03%) |
Sep 28, 2012 | 44.73 | 44.92 | 44.57 | 44.82 | 74,915 | -0.11(-0.24%) |
Sep 27, 2012 | 44.78 | 45.03 | 44.57 | 44.93 | 80,733 | +0.35(+0.78%) |
Sep 26, 2012 | 44.91 | 44.91 | 44.45 | 44.58 | 128,853 | -0.24(-0.54%) |
Sep 25, 2012 | 45.65 | 45.65 | 44.80 | 44.82 | 98,938 | -0.63(-1.40%) |
Sep 24, 2012 | 45.29 | 45.58 | 45.16 | 45.46 | 84,143 | -0.06(-0.14%) |
Sep 21, 2012 | 45.74 | 45.87 | 45.50 | 45.52 | 72,217 | -0.04(-0.08%) |
Sep 20, 2012 | 45.49 | 45.58 | 45.26 | 45.56 | 488,864 | -0.19(-0.42%) |
Sep 19, 2012 | 45.66 | 45.83 | 45.55 | 45.75 | 74,761 | +0.15(+0.32%) |
Sep 18, 2012 | 45.74 | 45.74 | 45.48 | 45.60 | 42,743 | -0.18(-0.39%) |
Sep 17, 2012 | 46.06 | 46.22 | 45.69 | 45.78 | 113,970 | -0.43(-0.94%) |
Sep 14, 2012 | 46.09 | 46.42 | 46.09 | 46.21 | 87,870 | +0.38(+0.83%) |
Sep 13, 2012 | 45.37 | 45.95 | 45.11 | 45.83 | 102,775 | +0.51(+1.13%) |
Sep 12, 2012 | 45.33 | 45.36 | 45.18 | 45.32 | 53,730 | +0.17(+0.38%) |
Sep 11, 2012 | 45.02 | 45.26 | 44.96 | 45.15 | 44,303 | +0.18(+0.40%) |
Sep 10, 2012 | 45.00 | 45.23 | 44.94 | 44.98 | 78,841 | -0.15(-0.33%) |
Sep 07, 2012 | 44.93 | 45.19 | 44.81 | 45.12 | 144,403 | +0.24(+0.53%) |
Sep 06, 2012 | 44.29 | 44.92 | 44.25 | 44.88 | 63,104 | +0.84(+1.91%) |
Sep 05, 2012 | 44.06 | 44.13 | 43.92 | 44.04 | 70,763 | -0.01(-0.02%) |
Sep 04, 2012 | 43.95 | 44.14 | 43.64 | 44.05 | 72,583 | +0.12(+0.26%) |
Aug 31, 2012 | 44.06 | 44.09 | 43.73 | 43.93 | 56,957 | +0.18(+0.41%) |
Aug 30, 2012 | 43.82 | 43.85 | 43.60 | 43.75 | 68,271 | -0.29(-0.67%) |
Aug 29, 2012 | 44.02 | 44.11 | 43.84 | 44.05 | 74,389 | +0.08(+0.18%) |
Aug 27, 2012 | 44.29 | 44.29 | 43.95 | 43.97 | 174,736 | -0.12(-0.26%) |
Aug 24, 2012 | 43.82 | 44.18 | 43.77 | 44.09 | 76,594 | +0.22(+0.49%) |
Aug 23, 2012 | 44.23 | 44.23 | 43.78 | 43.87 | 91,708 | -0.36(-0.82%) |
Aug 22, 2012 | 44.22 | 44.33 | 44.02 | 44.23 | 118,737 | -0.12(-0.26%) |
Aug 21, 2012 | 44.58 | 44.71 | 44.31 | 44.35 | 124,898 | -0.05(-0.10%) |
Aug 20, 2012 | 44.29 | 44.40 | 44.18 | 44.40 | 74,478 | +0.00(+0.00%) |
Aug 17, 2012 | 44.36 | 44.43 | 44.27 | 44.40 | 64,369 | +0.16(+0.37%) |
Aug 16, 2012 | 43.96 | 44.29 | 43.85 | 44.23 | 122,538 | +0.35(+0.79%) |
Aug 15, 2012 | 43.75 | 43.91 | 43.71 | 43.89 | 122,234 | +0.13(+0.30%) |
Aug 14, 2012 | 44.00 | 44.00 | 43.64 | 43.75 | 90,683 | -0.04(-0.09%) |
Aug 13, 2012 | 43.82 | 43.89 | 43.55 | 43.79 | 74,522 | -0.05(-0.11%) |
Aug 10, 2012 | 43.58 | 43.87 | 43.52 | 43.84 | 128,967 | +0.11(+0.25%) |
Aug 09, 2012 | 43.62 | 43.77 | 43.59 | 43.73 | 47,721 | +0.13(+0.30%) |
Aug 08, 2012 | 43.39 | 43.65 | 43.39 | 43.60 | 47,861 | +0.06(+0.14%) |
Aug 07, 2012 | 43.59 | 43.75 | 43.50 | 43.54 | 100,902 | +0.22(+0.52%) |
Aug 06, 2012 | 43.30 | 43.47 | 43.28 | 43.31 | 168,201 | +0.15(+0.34%) |
Aug 03, 2012 | 43.14 | 43.25 | 42.95 | 43.17 | 61,685 | +0.78(+1.84%) |
Aug 02, 2012 | 42.35 | 42.65 | 42.02 | 42.38 | 72,387 | -0.31(-0.72%) |
Aug 01, 2012 | 43.03 | 43.06 | 42.65 | 42.69 | 37,909 | -0.16(-0.38%) |
Jul 31, 2012 | 42.97 | 43.11 | 42.81 | 42.86 | 43,307 | -0.21(-0.49%) |
Jul 30, 2012 | 43.04 | 43.13 | 42.91 | 43.06 | 68,420 | +0.06(+0.14%) |
Jul 27, 2012 | 42.53 | 43.16 | 42.50 | 43.00 | 81,143 | +0.77(+1.81%) |
Jul 26, 2012 | 42.24 | 42.31 | 41.92 | 42.24 | 31,015 | +0.58(+1.39%) |
Jul 25, 2012 | 41.76 | 41.90 | 41.47 | 41.66 | 54,433 | +0.02(+0.06%) |
Jul 24, 2012 | 42.18 | 42.20 | 41.39 | 41.63 | 59,396 | -0.46(-1.08%) |
Jul 23, 2012 | 41.87 | 42.18 | 41.76 | 42.09 | 55,389 | -0.40(-0.95%) |
Jul 20, 2012 | 42.64 | 42.74 | 42.46 | 42.49 | 77,169 | -0.39(-0.92%) |
Jul 19, 2012 | 43.04 | 43.04 | 42.69 | 42.89 | 38,783 | +0.01(+0.02%) |
Jul 18, 2012 | 42.48 | 43.02 | 42.48 | 42.88 | 65,770 | +0.20(+0.47%) |
Jul 17, 2012 | 42.35 | 42.68 | 42.09 | 42.68 | 42,889 | +0.36(+0.86%) |
Jul 16, 2012 | 42.34 | 42.40 | 42.09 | 42.31 | 70,063 | -0.11(-0.26%) |
Jul 13, 2012 | 41.98 | 42.47 | 41.98 | 42.42 | 70,361 | +0.60(+1.44%) |
Jul 12, 2012 | 41.69 | 41.96 | 41.45 | 41.82 | 56,392 | -0.22(-0.53%) |
Jul 11, 2012 | 42.03 | 42.13 | 41.87 | 42.04 | 124,805 | +0.04(+0.09%) |
Jul 10, 2012 | 42.62 | 42.65 | 41.83 | 42.01 | 89,668 | -0.40(-0.95%) |
Jul 09, 2012 | 42.56 | 42.56 | 42.23 | 42.41 | 110,658 | -0.22(-0.51%) |
Jul 06, 2012 | 42.60 | 42.65 | 42.42 | 42.62 | 121,609 | -0.31(-0.72%) |
Jul 05, 2012 | 43.10 | 43.13 | 42.78 | 42.93 | 57,743 | -0.17(-0.40%) |
Jul 03, 2012 | 42.74 | 43.14 | 42.72 | 43.10 | 36,853 | +0.36(+0.85%) |
Jul 02, 2012 | 42.65 | 42.75 | 42.41 | 42.74 | 122,508 | +0.22(+0.51%) |
Jun 29, 2012 | 42.32 | 42.52 | 42.21 | 42.52 | 146,979 | +1.01(+2.42%) |
Jun 28, 2012 | 41.05 | 41.52 | 40.90 | 41.52 | 96,867 | +0.21(+0.51%) |
Jun 27, 2012 | 40.99 | 41.34 | 40.97 | 41.31 | 73,444 | +0.44(+1.08%) |
Jun 26, 2012 | 40.71 | 40.99 | 40.53 | 40.87 | 106,970 | +0.25(+0.61%) |
Jun 25, 2012 | 40.81 | 40.87 | 40.44 | 40.62 | 74,001 | -0.67(-1.61%) |
Jun 22, 2012 | 41.23 | 41.44 | 41.10 | 41.29 | 77,646 | +0.19(+0.47%) |
Jun 21, 2012 | 42.04 | 42.08 | 41.04 | 41.09 | 55,790 | -0.97(-2.30%) |
Jun 20, 2012 | 42.08 | 42.26 | 41.81 | 42.06 | 106,017 | -0.02(-0.05%) |
Jun 19, 2012 | 41.77 | 42.24 | 41.69 | 42.08 | 130,779 | +0.55(+1.31%) |
Jun 18, 2012 | 41.19 | 41.61 | 41.07 | 41.53 | 105,497 | +0.18(+0.43%) |
Jun 15, 2012 | 41.11 | 41.40 | 41.05 | 41.36 | 88,491 | +0.33(+0.81%) |
Jun 14, 2012 | 40.77 | 41.04 | 40.68 | 41.02 | 44,579 | +0.32(+0.78%) |
Jun 13, 2012 | 40.95 | 41.14 | 40.56 | 40.71 | 59,126 | -0.34(-0.83%) |
Jun 12, 2012 | 40.74 | 41.06 | 40.52 | 41.05 | 291,881 | +0.45(+1.11%) |
Jun 11, 2012 | 41.73 | 41.73 | 40.56 | 40.60 | 142,755 | -0.72(-1.74%) |
Jun 08, 2012 | 40.91 | 41.36 | 40.69 | 41.32 | 241,042 | +0.33(+0.79%) |
Jun 07, 2012 | 41.61 | 41.66 | 40.93 | 40.99 | 56,723 | -0.09(-0.23%) |
Jun 06, 2012 | 40.52 | 41.10 | 40.50 | 41.08 | 116,440 | +0.93(+2.31%) |
Jun 05, 2012 | 39.47 | 40.22 | 39.42 | 40.16 | 80,141 | +0.51(+1.29%) |
Jun 04, 2012 | 40.02 | 40.09 | 39.37 | 39.65 | 411,572 | -0.35(-0.87%) |
Jun 01, 2012 | 40.30 | 40.53 | 39.97 | 39.99 | 346,450 | -1.15(-2.78%) |
May 31, 2012 | 41.15 | 41.39 | 40.64 | 41.14 | 86,074 | -0.06(-0.15%) |
May 30, 2012 | 41.65 | 41.65 | 41.16 | 41.20 | 72,988 | -0.83(-1.97%) |
May 29, 2012 | 41.90 | 42.10 | 41.70 | 42.03 | 202,794 | +0.53(+1.27%) |
May 25, 2012 | 41.56 | 41.61 | 41.41 | 41.50 | 49,156 | +0.05(+0.11%) |
May 24, 2012 | 41.41 | 41.53 | 41.03 | 41.46 | 73,833 | +0.15(+0.36%) |
May 23, 2012 | 40.78 | 41.34 | 40.56 | 41.31 | 78,124 | +0.12(+0.28%) |
May 22, 2012 | 41.29 | 41.51 | 40.95 | 41.19 | 127,543 | +0.03(+0.08%) |
May 21, 2012 | 40.36 | 41.17 | 40.31 | 41.16 | 259,463 | +0.95(+2.37%) |
May 18, 2012 | 40.88 | 40.92 | 40.17 | 40.21 | 90,865 | -0.54(-1.33%) |
May 17, 2012 | 41.86 | 41.86 | 40.75 | 40.75 | 182,268 | -1.06(-2.54%) |
May 16, 2012 | 42.39 | 42.51 | 41.79 | 41.81 | 61,654 | -0.39(-0.93%) |
May 15, 2012 | 42.52 | 42.66 | 42.12 | 42.21 | 86,275 | -0.33(-0.78%) |
May 14, 2012 | 42.58 | 42.84 | 42.49 | 42.54 | 86,224 | -0.52(-1.20%) |
May 11, 2012 | 42.72 | 43.41 | 42.72 | 43.06 | 69,627 | -0.03(-0.07%) |
May 10, 2012 | 43.35 | 43.35 | 42.98 | 43.09 | 65,834 | +0.04(+0.09%) |
May 09, 2012 | 42.69 | 43.24 | 42.51 | 43.05 | 74,246 | -0.11(-0.25%) |
May 08, 2012 | 43.09 | 43.22 | 42.67 | 43.16 | 96,806 | -0.20(-0.46%) |
May 07, 2012 | 43.13 | 43.45 | 43.13 | 43.36 | 111,251 | +0.05(+0.11%) |
May 04, 2012 | 43.66 | 43.70 | 43.20 | 43.31 | 86,229 | -0.57(-1.30%) |
May 03, 2012 | 44.41 | 44.43 | 43.83 | 43.89 | 100,606 | -0.46(-1.03%) |
May 02, 2012 | 44.16 | 44.38 | 44.02 | 44.34 | 111,327 | -0.07(-0.16%) |
May 01, 2012 | 44.19 | 44.75 | 44.06 | 44.41 | 78,185 | +0.29(+0.67%) |
Apr 30, 2012 | 44.36 | 44.36 | 44.04 | 44.12 | 91,772 | -0.24(-0.54%) |
Apr 27, 2012 | 44.47 | 44.47 | 43.99 | 44.36 | 90,286 | +0.09(+0.21%) |
Apr 26, 2012 | 43.80 | 44.35 | 43.80 | 44.26 | 47,124 | +0.33(+0.76%) |
Apr 25, 2012 | 43.89 | 43.95 | 43.59 | 43.93 | 101,069 | +0.67(+1.54%) |
Apr 24, 2012 | 43.14 | 43.37 | 43.07 | 43.26 | 74,451 | +0.22(+0.50%) |
Apr 23, 2012 | 42.89 | 43.06 | 42.76 | 43.05 | 50,042 | -0.43(-1.00%) |
Apr 20, 2012 | 43.61 | 43.71 | 43.44 | 43.48 | 44,871 | +0.09(+0.21%) |
Apr 19, 2012 | 43.54 | 43.77 | 43.15 | 43.39 | 75,265 | -0.11(-0.25%) |
Apr 18, 2012 | 43.47 | 43.70 | 43.44 | 43.50 | 46,102 | -0.26(-0.58%) |
Apr 17, 2012 | 43.51 | 43.89 | 43.44 | 43.75 | 79,202 | +0.59(+1.36%) |
Apr 16, 2012 | 43.34 | 43.44 | 42.95 | 43.17 | 63,465 | +0.07(+0.16%) |
Apr 13, 2012 | 43.43 | 43.48 | 43.10 | 43.10 | 73,883 | -0.52(-1.19%) |
Apr 12, 2012 | 42.94 | 43.62 | 42.94 | 43.61 | 40,964 | +0.75(+1.75%) |
Apr 11, 2012 | 42.83 | 43.03 | 42.82 | 42.86 | 69,622 | +0.48(+1.13%) |
Apr 10, 2012 | 43.20 | 43.28 | 42.34 | 42.38 | 99,616 | -0.92(-2.13%) |
Apr 09, 2012 | 43.17 | 43.42 | 43.11 | 43.30 | 72,500 | -0.56(-1.29%) |
Apr 05, 2012 | 43.97 | 44.10 | 43.77 | 43.87 | 77,165 | -0.24(-0.54%) |
Apr 04, 2012 | 44.16 | 44.29 | 43.95 | 44.11 | 61,167 | -0.55(-1.23%) |
Apr 03, 2012 | 44.62 | 44.80 | 44.31 | 44.66 | 120,199 | -0.05(-0.12%) |
Apr 02, 2012 | 44.39 | 44.88 | 44.31 | 44.71 | 136,369 | +0.26(+0.57%) |
Mar 30, 2012 | 44.67 | 44.67 | 44.25 | 44.46 | 88,885 | +0.08(+0.17%) |
Mar 29, 2012 | 44.16 | 44.44 | 43.88 | 44.38 | 88,293 | -0.08(-0.17%) |
Mar 28, 2012 | 44.66 | 44.70 | 44.12 | 44.46 | 71,976 | -0.22(-0.50%) |
Mar 27, 2012 | 44.77 | 44.90 | 44.67 | 44.68 | 244,464 | -0.11(-0.24%) |
Mar 26, 2012 | 44.71 | 44.79 | 44.56 | 44.79 | 53,997 | +0.53(+1.21%) |
Mar 23, 2012 | 44.11 | 44.32 | 43.72 | 44.26 | 114,535 | +0.17(+0.39%) |
Mar 22, 2012 | 44.08 | 44.21 | 43.84 | 44.09 | 102,332 | -0.36(-0.81%) |
Mar 21, 2012 | 44.65 | 44.65 | 44.37 | 44.45 | 111,733 | -0.12(-0.26%) |
Mar 20, 2012 | 44.45 | 44.64 | 44.25 | 44.56 | 61,425 | -0.19(-0.43%) |
Mar 19, 2012 | 44.58 | 44.96 | 44.58 | 44.75 | 70,941 | +0.07(+0.16%) |
Mar 16, 2012 | 44.73 | 44.83 | 44.62 | 44.69 | 100,908 | -0.05(-0.10%) |
Mar 15, 2012 | 44.37 | 44.73 | 44.24 | 44.73 | 55,663 | +0.37(+0.84%) |
Mar 14, 2012 | 44.50 | 44.68 | 44.25 | 44.36 | 167,642 | -0.21(-0.47%) |
Mar 13, 2012 | 44.13 | 44.57 | 43.96 | 44.57 | 520,605 | +0.83(+1.89%) |
Mar 12, 2012 | 43.81 | 43.93 | 43.68 | 43.74 | 50,615 | -0.06(-0.14%) |
Mar 09, 2012 | 43.46 | 43.90 | 43.46 | 43.80 | 39,702 | +0.35(+0.80%) |
Mar 08, 2012 | 43.25 | 43.51 | 43.09 | 43.45 | 56,339 | +0.46(+1.06%) |
Mar 07, 2012 | 42.69 | 43.04 | 42.64 | 43.00 | 78,931 | +0.44(+1.04%) |
Mar 06, 2012 | 42.98 | 42.98 | 42.46 | 42.56 | 175,422 | -0.87(-2.00%) |
Mar 05, 2012 | 43.51 | 43.52 | 43.26 | 43.42 | 80,386 | -0.20(-0.46%) |
Mar 02, 2012 | 43.82 | 43.94 | 43.50 | 43.63 | 93,466 | -0.22(-0.49%) |
Mar 01, 2012 | 43.77 | 43.97 | 43.68 | 43.84 | 169,816 | +0.26(+0.59%) |
Feb 29, 2012 | 43.86 | 44.04 | 43.55 | 43.59 | 81,837 | -0.19(-0.43%) |
Feb 28, 2012 | 43.83 | 43.93 | 43.62 | 43.78 | 139,484 | -0.04(-0.10%) |
Feb 27, 2012 | 43.50 | 43.95 | 43.35 | 43.82 | 173,239 | +0.02(+0.05%) |
Feb 24, 2012 | 43.89 | 44.01 | 43.76 | 43.80 | 145,608 | +0.01(+0.02%) |
Feb 23, 2012 | 43.51 | 43.82 | 43.32 | 43.79 | 132,097 | +0.31(+0.71%) |
Feb 22, 2012 | 43.71 | 43.84 | 43.42 | 43.48 | 159,724 | -0.34(-0.77%) |
Feb 21, 2012 | 44.22 | 44.22 | 43.68 | 43.82 | 96,399 | -0.22(-0.51%) |
Feb 17, 2012 | 44.17 | 44.19 | 43.96 | 44.04 | 121,947 | +0.08(+0.18%) |
Feb 16, 2012 | 43.41 | 44.00 | 43.37 | 43.97 | 108,347 | +0.58(+1.34%) |
Feb 15, 2012 | 43.76 | 43.76 | 43.32 | 43.39 | 161,608 | -0.11(-0.25%) |
Feb 14, 2012 | 43.48 | 43.53 | 43.22 | 43.49 | 113,650 | -0.12(-0.27%) |
Feb 13, 2012 | 43.80 | 43.86 | 43.38 | 43.61 | 93,458 | +0.24(+0.55%) |
Feb 10, 2012 | 43.33 | 43.47 | 43.19 | 43.37 | 69,715 | -0.43(-0.97%) |
Feb 09, 2012 | 43.80 | 43.83 | 43.42 | 43.80 | 81,590 | +0.12(+0.27%) |
Feb 08, 2012 | 43.64 | 43.83 | 43.46 | 43.68 | 145,425 | +0.14(+0.32%) |
Feb 07, 2012 | 43.42 | 43.63 | 43.24 | 43.54 | 70,784 | +0.06(+0.14%) |
Feb 06, 2012 | 43.48 | 43.52 | 43.34 | 43.48 | 94,866 | -0.20(-0.46%) |
Feb 03, 2012 | 43.44 | 43.69 | 43.34 | 43.68 | 223,825 | +0.79(+1.84%) |
Feb 02, 2012 | 42.87 | 43.02 | 42.76 | 42.89 | 245,922 | +0.08(+0.18%) |