Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.32 | 574,956 | +0.46(+0.90%) |
Jan 30, 2013 | 51.25 | 51.54 | 50.63 | 50.86 | 497,231 | -0.43(-0.84%) |
Jan 29, 2013 | 50.89 | 51.70 | 50.79 | 51.29 | 513,247 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.75 | 416,467 | -0.17(-0.33%) |
Jan 25, 2013 | 50.66 | 50.92 | 50.00 | 50.92 | 445,458 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.85 | 49.86 | 50.36 | 592,555 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.89 | 50.24 | 50.40 | 637,505 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.32 | 49.60 | 50.90 | 805,678 | +0.76(+1.52%) |
Jan 18, 2013 | 50.39 | 50.41 | 49.78 | 50.14 | 578,562 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.46 | 49.82 | 50.32 | 754,120 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.29 | 49.54 | 973,362 | -1.05(-2.08%) |
Jan 15, 2013 | 50.10 | 50.76 | 50.04 | 50.59 | 569,131 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,180 | -0.46(-0.90%) |
Jan 11, 2013 | 51.20 | 51.26 | 50.52 | 50.88 | 526,594 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.70 | 51.31 | 887,949 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,440 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,947 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,281 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.21 | 417,063 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.25 | 50.20 | 50.25 | 840,120 | -0.95(-1.86%) |
Jan 02, 2013 | 50.99 | 51.31 | 49.17 | 51.20 | 661,920 | +2.04(+4.15%) |
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 416,018 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,508 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.56 | 513,117 | -0.24(-0.49%) |
Dec 26, 2012 | 49.03 | 49.52 | 48.76 | 48.80 | 422,658 | +0.00(+0.00%) |
Dec 24, 2012 | 48.80 | 48.90 | 48.62 | 48.80 | 208,318 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.02 | 47.98 | 48.95 | 902,118 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.02 | 49.17 | 833,809 | +0.98(+2.02%) |
Dec 19, 2012 | 48.21 | 48.96 | 48.13 | 48.19 | 835,230 | -0.17(-0.34%) |
Dec 18, 2012 | 47.53 | 48.88 | 47.43 | 48.36 | 1,051,114 | +0.82(+1.74%) |
Dec 17, 2012 | 47.03 | 47.56 | 46.91 | 47.53 | 551,481 | +0.55(+1.16%) |
Dec 14, 2012 | 46.64 | 47.38 | 45.95 | 46.98 | 746,448 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.38 | 45.81 | 45.95 | 405,542 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,739 | -0.23(-0.50%) |
Dec 11, 2012 | 45.41 | 46.23 | 44.75 | 46.20 | 743,036 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.45 | 44.88 | 45.35 | 570,374 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.22 | 283,425 | +0.17(+0.39%) |
Dec 06, 2012 | 44.77 | 45.05 | 44.62 | 45.05 | 578,009 | +0.30(+0.67%) |
Dec 05, 2012 | 44.76 | 45.07 | 44.28 | 44.75 | 640,879 | +0.21(+0.46%) |
Dec 04, 2012 | 44.48 | 45.26 | 44.20 | 44.54 | 505,616 | -0.18(-0.41%) |
Nov 30, 2012 | 44.92 | 45.03 | 44.38 | 44.72 | 753,420 | -0.14(-0.32%) |
Nov 29, 2012 | 45.26 | 45.57 | 44.55 | 44.87 | 479,770 | +0.14(+0.32%) |
Nov 28, 2012 | 44.03 | 44.77 | 43.69 | 44.72 | 374,383 | +0.36(+0.80%) |
Nov 27, 2012 | 44.61 | 45.06 | 44.32 | 44.37 | 607,889 | -0.26(-0.59%) |
Nov 26, 2012 | 44.93 | 45.17 | 44.27 | 44.63 | 455,347 | -0.32(-0.70%) |
Nov 23, 2012 | 44.61 | 45.04 | 44.50 | 44.95 | 281,377 | +0.58(+1.32%) |
Nov 21, 2012 | 44.25 | 44.63 | 44.10 | 44.36 | 464,580 | +0.13(+0.30%) |
Nov 20, 2012 | 43.87 | 44.47 | 43.79 | 44.23 | 1,007,252 | +0.17(+0.38%) |
Nov 19, 2012 | 43.40 | 44.18 | 43.40 | 44.06 | 761,347 | +1.41(+3.29%) |
Nov 16, 2012 | 42.55 | 43.00 | 41.91 | 42.66 | 865,376 | +0.25(+0.60%) |
Nov 15, 2012 | 42.92 | 43.41 | 42.38 | 42.40 | 756,175 | -0.62(-1.45%) |
Nov 14, 2012 | 43.94 | 44.03 | 42.86 | 43.03 | 648,956 | -0.69(-1.59%) |
Nov 13, 2012 | 43.15 | 44.12 | 43.15 | 43.72 | 655,468 | -0.11(-0.25%) |
Nov 12, 2012 | 44.43 | 44.44 | 43.56 | 43.83 | 488,068 | +0.01(+0.02%) |
Nov 09, 2012 | 43.09 | 44.53 | 42.83 | 43.82 | 972,861 | +0.58(+1.35%) |
Nov 08, 2012 | 43.59 | 43.76 | 43.06 | 43.24 | 689,681 | -0.54(-1.24%) |
Nov 07, 2012 | 42.82 | 44.61 | 42.82 | 43.78 | 1,171,649 | -1.37(-3.02%) |
Nov 06, 2012 | 44.61 | 45.59 | 44.39 | 45.15 | 871,494 | +0.76(+1.71%) |
Nov 05, 2012 | 43.97 | 44.68 | 43.78 | 44.39 | 727,582 | +0.40(+0.92%) |
Nov 02, 2012 | 46.23 | 46.33 | 43.84 | 43.99 | 1,463,968 | -1.99(-4.33%) |
Nov 01, 2012 | 43.48 | 45.98 | 42.82 | 45.98 | 1,091,737 | +3.08(+7.18%) |
Oct 31, 2012 | 43.31 | 43.31 | 42.52 | 42.90 | 532,191 | -0.47(-1.07%) |
Oct 26, 2012 | 43.36 | 43.37 | 43.37 | 43.37 | 617,742 | +0.13(+0.29%) |
Oct 25, 2012 | 41.98 | 43.30 | 41.69 | 43.24 | 1,092,022 | +2.10(+5.10%) |
Oct 24, 2012 | 41.87 | 41.87 | 41.05 | 41.14 | 666,501 | -0.35(-0.84%) |
Oct 23, 2012 | 41.28 | 41.75 | 40.88 | 41.49 | 567,726 | -0.13(-0.30%) |
Oct 19, 2012 | 41.65 | 41.90 | 41.39 | 41.61 | 467,104 | -0.19(-0.45%) |
Oct 18, 2012 | 41.78 | 42.22 | 41.53 | 41.80 | 883,448 | -0.28(-0.66%) |
Oct 17, 2012 | 42.06 | 42.96 | 41.44 | 42.08 | 1,682,940 | +0.25(+0.60%) |
Oct 16, 2012 | 40.86 | 41.95 | 40.75 | 41.83 | 731,126 | +1.28(+3.15%) |
Oct 15, 2012 | 39.87 | 40.57 | 39.44 | 40.55 | 364,322 | +0.81(+2.03%) |
Oct 12, 2012 | 39.99 | 40.22 | 39.25 | 39.74 | 609,056 | -0.23(-0.57%) |
Oct 11, 2012 | 39.84 | 40.18 | 39.61 | 39.97 | 945,627 | +0.40(+1.02%) |
Oct 10, 2012 | 40.15 | 40.21 | 39.31 | 39.57 | 806,812 | -0.63(-1.57%) |
Oct 09, 2012 | 40.79 | 41.51 | 40.07 | 40.20 | 829,919 | -0.54(-1.32%) |
Oct 08, 2012 | 40.39 | 41.13 | 40.34 | 40.74 | 554,264 | -0.16(-0.39%) |
Oct 05, 2012 | 41.57 | 41.65 | 40.73 | 40.90 | 446,214 | -0.27(-0.65%) |
Oct 04, 2012 | 40.63 | 41.38 | 40.56 | 41.16 | 393,389 | +0.82(+2.04%) |
Oct 03, 2012 | 40.77 | 40.93 | 40.16 | 40.34 | 409,334 | -0.39(-0.95%) |
Oct 02, 2012 | 40.98 | 41.18 | 40.41 | 40.73 | 472,273 | +0.04(+0.10%) |
Oct 01, 2012 | 41.66 | 41.83 | 40.48 | 40.69 | 927,589 | -0.64(-1.55%) |
Sep 28, 2012 | 41.57 | 41.57 | 40.68 | 41.33 | 520,232 | -0.56(-1.34%) |
Sep 27, 2012 | 41.42 | 41.91 | 40.82 | 41.89 | 562,088 | +0.82(+2.00%) |
Sep 26, 2012 | 40.70 | 41.48 | 40.07 | 41.07 | 572,955 | +0.36(+0.89%) |
Sep 25, 2012 | 42.56 | 42.56 | 40.69 | 40.71 | 755,672 | -1.47(-3.48%) |
Sep 24, 2012 | 42.25 | 42.62 | 41.91 | 42.17 | 447,357 | -0.38(-0.89%) |
Sep 21, 2012 | 43.53 | 43.65 | 42.47 | 42.55 | 873,240 | -0.41(-0.96%) |
Sep 20, 2012 | 42.48 | 43.07 | 41.87 | 42.96 | 464,319 | -0.09(-0.20%) |
Sep 19, 2012 | 43.05 | 43.48 | 42.72 | 43.05 | 483,316 | -0.02(-0.04%) |
Sep 18, 2012 | 42.81 | 43.38 | 41.98 | 43.07 | 765,893 | -0.35(-0.80%) |
Sep 17, 2012 | 44.89 | 44.89 | 43.22 | 43.41 | 858,097 | -2.11(-4.63%) |
Sep 14, 2012 | 45.55 | 46.42 | 45.18 | 45.52 | 793,369 | +0.42(+0.93%) |
Sep 13, 2012 | 44.19 | 45.71 | 43.75 | 45.10 | 569,533 | +0.93(+2.11%) |
Sep 12, 2012 | 44.21 | 44.35 | 43.22 | 44.17 | 532,329 | +0.17(+0.38%) |
Sep 11, 2012 | 43.33 | 44.20 | 43.27 | 44.01 | 545,481 | +0.78(+1.81%) |
Sep 10, 2012 | 43.00 | 43.80 | 42.99 | 43.22 | 562,890 | +0.21(+0.48%) |
Sep 07, 2012 | 41.94 | 43.04 | 41.60 | 43.02 | 403,257 | +1.69(+4.09%) |
Sep 06, 2012 | 41.05 | 41.84 | 40.96 | 41.33 | 490,267 | +0.73(+1.81%) |
Sep 05, 2012 | 40.80 | 41.04 | 40.48 | 40.60 | 365,504 | -0.21(-0.50%) |
Sep 04, 2012 | 40.61 | 41.03 | 39.93 | 40.80 | 605,146 | +0.20(+0.49%) |
Aug 31, 2012 | 40.63 | 40.78 | 40.08 | 40.60 | 367,738 | +0.39(+0.98%) |
Aug 30, 2012 | 40.74 | 40.76 | 39.73 | 40.21 | 404,154 | -0.82(-2.00%) |
Aug 29, 2012 | 41.28 | 41.38 | 40.72 | 41.03 | 404,818 | -0.30(-0.73%) |
Aug 27, 2012 | 41.68 | 41.76 | 40.97 | 41.33 | 376,069 | -0.02(-0.06%) |
Aug 24, 2012 | 41.38 | 41.59 | 40.97 | 41.35 | 298,123 | -0.21(-0.49%) |
Aug 23, 2012 | 42.21 | 42.21 | 41.35 | 41.56 | 623,483 | -0.63(-1.50%) |
Aug 22, 2012 | 41.99 | 42.34 | 41.56 | 42.19 | 356,721 | -0.02(-0.04%) |
Aug 21, 2012 | 42.29 | 43.00 | 41.98 | 42.21 | 341,160 | +0.04(+0.09%) |
Aug 20, 2012 | 41.65 | 42.17 | 41.51 | 42.17 | 346,276 | +0.36(+0.87%) |
Aug 17, 2012 | 41.80 | 42.08 | 41.58 | 41.80 | 342,434 | +0.08(+0.19%) |
Aug 16, 2012 | 41.23 | 41.97 | 41.05 | 41.72 | 217,291 | +0.54(+1.30%) |
Aug 15, 2012 | 40.97 | 41.32 | 40.73 | 41.19 | 418,945 | +0.06(+0.13%) |
Aug 14, 2012 | 41.79 | 41.97 | 40.96 | 41.13 | 352,847 | -0.35(-0.85%) |
Aug 13, 2012 | 41.80 | 41.90 | 40.86 | 41.49 | 383,485 | -0.53(-1.25%) |
Aug 10, 2012 | 41.45 | 42.09 | 41.24 | 42.01 | 269,239 | +0.32(+0.77%) |
Aug 09, 2012 | 41.36 | 42.14 | 41.16 | 41.69 | 363,247 | +0.21(+0.51%) |
Aug 08, 2012 | 41.35 | 42.27 | 41.35 | 41.48 | 382,185 | -0.09(-0.23%) |
Aug 07, 2012 | 41.51 | 42.10 | 41.41 | 41.57 | 507,085 | +0.30(+0.72%) |
Aug 06, 2012 | 40.75 | 41.78 | 40.75 | 41.27 | 428,183 | +0.80(+1.98%) |
Aug 03, 2012 | 40.21 | 40.95 | 39.91 | 40.47 | 460,352 | +1.16(+2.96%) |
Aug 02, 2012 | 39.80 | 40.52 | 38.68 | 39.31 | 669,841 | -0.85(-2.11%) |
Aug 01, 2012 | 40.66 | 40.80 | 39.80 | 40.16 | 866,905 | -0.29(-0.72%) |
Jul 31, 2012 | 39.51 | 40.93 | 39.45 | 40.45 | 1,390,426 | +0.99(+2.51%) |
Jul 30, 2012 | 39.02 | 39.53 | 38.67 | 39.46 | 959,410 | +0.45(+1.15%) |
Jul 27, 2012 | 38.04 | 39.25 | 37.76 | 39.01 | 925,550 | +1.22(+3.22%) |
Jul 26, 2012 | 36.21 | 38.08 | 36.21 | 37.79 | 1,722,538 | +2.45(+6.94%) |
Jul 25, 2012 | 36.14 | 36.32 | 35.29 | 35.34 | 1,719,891 | -0.58(-1.62%) |
Jul 24, 2012 | 37.48 | 37.61 | 35.66 | 35.92 | 1,150,829 | -1.48(-3.95%) |
Jul 23, 2012 | 36.91 | 37.60 | 36.48 | 37.40 | 653,619 | -0.56(-1.47%) |
Jul 20, 2012 | 38.58 | 38.81 | 37.86 | 37.96 | 604,654 | -0.90(-2.31%) |
Jul 19, 2012 | 39.25 | 39.40 | 38.77 | 38.85 | 555,045 | -0.27(-0.68%) |
Jul 18, 2012 | 38.30 | 39.15 | 38.30 | 39.12 | 572,855 | +0.59(+1.53%) |
Jul 17, 2012 | 38.96 | 39.14 | 37.90 | 38.53 | 601,473 | -0.26(-0.67%) |
Jul 16, 2012 | 38.86 | 39.02 | 38.41 | 38.79 | 473,763 | -0.27(-0.68%) |
Jul 13, 2012 | 38.00 | 39.18 | 37.93 | 39.06 | 573,695 | +1.30(+3.43%) |
Jul 12, 2012 | 38.91 | 40.71 | 37.20 | 37.76 | 1,626,342 | -1.45(-3.71%) |
Jul 11, 2012 | 39.74 | 40.10 | 39.01 | 39.22 | 435,514 | -0.40(-1.01%) |
Jul 10, 2012 | 40.66 | 40.66 | 39.25 | 39.62 | 549,655 | -0.26(-0.65%) |
Jul 09, 2012 | 39.96 | 40.13 | 39.52 | 39.88 | 463,243 | -0.26(-0.65%) |
Jul 06, 2012 | 40.22 | 40.60 | 39.95 | 40.13 | 556,298 | -0.69(-1.69%) |
Jul 05, 2012 | 40.31 | 41.25 | 39.93 | 40.83 | 623,905 | +0.51(+1.27%) |
Jul 03, 2012 | 39.57 | 40.66 | 39.51 | 40.32 | 528,050 | +0.91(+2.31%) |
Jul 02, 2012 | 39.91 | 39.91 | 39.09 | 39.40 | 617,484 | -0.27(-0.69%) |
Jun 29, 2012 | 38.92 | 39.69 | 38.85 | 39.68 | 656,292 | +1.56(+4.08%) |
Jun 28, 2012 | 37.38 | 38.12 | 37.24 | 38.12 | 560,250 | +0.27(+0.71%) |
Jun 27, 2012 | 37.17 | 37.97 | 36.73 | 37.86 | 390,552 | +0.87(+2.36%) |
Jun 26, 2012 | 36.59 | 37.21 | 36.36 | 36.98 | 424,859 | +0.55(+1.51%) |
Jun 25, 2012 | 36.48 | 36.61 | 36.19 | 36.43 | 472,738 | -0.71(-1.92%) |
Jun 22, 2012 | 37.20 | 37.28 | 36.76 | 37.15 | 564,639 | +0.18(+0.49%) |
Jun 21, 2012 | 38.53 | 38.58 | 36.94 | 36.97 | 479,152 | -1.64(-4.25%) |
Jun 20, 2012 | 38.67 | 39.22 | 38.25 | 38.61 | 526,662 | -0.02(-0.04%) |
Jun 19, 2012 | 37.23 | 38.89 | 37.19 | 38.63 | 674,625 | +1.67(+4.51%) |
Jun 18, 2012 | 37.00 | 37.20 | 36.78 | 36.96 | 556,102 | -0.42(-1.11%) |
Jun 15, 2012 | 37.02 | 37.57 | 36.71 | 37.38 | 1,247,561 | +0.51(+1.39%) |
Jun 14, 2012 | 36.63 | 37.09 | 36.36 | 36.87 | 608,646 | +0.24(+0.66%) |
Jun 13, 2012 | 36.64 | 37.12 | 36.35 | 36.62 | 584,015 | -0.38(-1.02%) |
Jun 12, 2012 | 37.17 | 37.27 | 36.53 | 37.00 | 744,626 | +0.12(+0.32%) |
Jun 11, 2012 | 38.71 | 38.74 | 36.85 | 36.88 | 1,217,518 | -1.36(-3.55%) |
Jun 08, 2012 | 38.10 | 38.40 | 37.35 | 38.24 | 890,221 | +0.05(+0.14%) |
Jun 07, 2012 | 38.07 | 39.02 | 37.87 | 38.19 | 944,170 | +0.73(+1.95%) |
Jun 06, 2012 | 36.67 | 37.46 | 36.67 | 37.46 | 521,728 | +1.12(+3.07%) |
Jun 05, 2012 | 35.92 | 36.43 | 35.67 | 36.34 | 463,077 | +0.20(+0.57%) |
Jun 04, 2012 | 36.21 | 36.21 | 35.21 | 36.14 | 1,021,245 | -0.07(-0.20%) |
Jun 01, 2012 | 36.02 | 36.74 | 35.95 | 36.21 | 736,626 | -0.89(-2.39%) |
May 31, 2012 | 37.78 | 37.91 | 36.66 | 37.09 | 608,465 | -0.72(-1.89%) |
May 30, 2012 | 38.08 | 38.16 | 37.57 | 37.81 | 597,538 | -1.00(-2.57%) |
May 29, 2012 | 38.09 | 38.99 | 38.09 | 38.81 | 510,848 | +1.21(+3.21%) |
May 25, 2012 | 37.55 | 37.79 | 37.34 | 37.60 | 688,557 | -0.05(-0.12%) |
May 24, 2012 | 38.84 | 38.84 | 37.18 | 37.65 | 718,552 | -0.93(-2.42%) |
May 23, 2012 | 37.44 | 38.67 | 36.89 | 38.58 | 628,850 | +0.60(+1.59%) |
May 22, 2012 | 38.59 | 38.92 | 37.68 | 37.98 | 754,809 | -0.55(-1.42%) |
May 21, 2012 | 37.29 | 38.61 | 37.15 | 38.52 | 635,881 | +1.39(+3.76%) |
May 18, 2012 | 38.12 | 38.41 | 36.93 | 37.13 | 774,249 | -0.72(-1.90%) |
May 17, 2012 | 39.21 | 39.55 | 37.76 | 37.85 | 793,563 | -1.21(-3.11%) |
May 16, 2012 | 40.54 | 40.99 | 38.90 | 39.07 | 1,005,391 | -1.25(-3.09%) |
May 15, 2012 | 40.87 | 41.29 | 40.16 | 40.31 | 774,503 | -0.64(-1.57%) |
May 14, 2012 | 40.62 | 41.41 | 40.40 | 40.95 | 544,061 | -0.23(-0.55%) |
May 11, 2012 | 40.74 | 42.03 | 40.62 | 41.18 | 352,009 | +0.00(+0.00%) |
May 10, 2012 | 41.67 | 41.92 | 40.77 | 41.18 | 528,613 | -0.09(-0.23%) |
May 09, 2012 | 40.44 | 41.92 | 40.08 | 41.27 | 646,963 | -0.05(-0.11%) |
May 08, 2012 | 41.36 | 41.41 | 40.40 | 41.32 | 699,029 | -0.42(-0.99%) |
May 07, 2012 | 41.54 | 42.01 | 41.20 | 41.74 | 339,179 | -0.05(-0.13%) |
May 04, 2012 | 42.83 | 42.96 | 41.60 | 41.79 | 654,745 | -1.38(-3.19%) |
May 03, 2012 | 43.77 | 44.18 | 43.07 | 43.17 | 533,190 | -0.62(-1.41%) |
May 02, 2012 | 43.54 | 43.95 | 43.37 | 43.79 | 549,568 | -0.22(-0.50%) |
May 01, 2012 | 43.83 | 44.93 | 43.74 | 44.01 | 763,240 | +0.23(+0.52%) |
Apr 30, 2012 | 43.77 | 44.09 | 43.30 | 43.78 | 806,810 | -0.34(-0.78%) |
Apr 27, 2012 | 44.52 | 44.73 | 43.48 | 44.13 | 1,169,823 | +0.51(+1.17%) |
Apr 26, 2012 | 43.08 | 43.92 | 40.84 | 43.62 | 968,144 | +0.27(+0.61%) |
Apr 25, 2012 | 43.13 | 43.58 | 42.81 | 43.35 | 565,487 | +0.99(+2.35%) |
Apr 24, 2012 | 42.21 | 43.05 | 41.92 | 42.36 | 533,302 | +0.23(+0.54%) |
Apr 23, 2012 | 41.73 | 42.21 | 41.27 | 42.13 | 667,357 | -0.50(-1.18%) |
Apr 20, 2012 | 43.18 | 43.32 | 42.59 | 42.63 | 458,568 | -0.17(-0.40%) |
Apr 19, 2012 | 43.67 | 43.80 | 42.54 | 42.80 | 885,720 | -0.86(-1.97%) |
Apr 18, 2012 | 43.69 | 44.25 | 43.46 | 43.66 | 608,949 | -0.33(-0.75%) |
Apr 17, 2012 | 43.02 | 44.54 | 42.94 | 43.99 | 1,031,440 | +1.36(+3.18%) |
Apr 16, 2012 | 41.96 | 43.19 | 41.69 | 42.64 | 1,566,110 | +1.85(+4.53%) |
Apr 13, 2012 | 41.42 | 41.44 | 40.68 | 40.79 | 558,068 | -0.78(-1.88%) |
Apr 12, 2012 | 40.55 | 42.29 | 40.55 | 41.57 | 1,719,474 | +1.16(+2.87%) |
Apr 11, 2012 | 41.14 | 41.39 | 40.27 | 40.41 | 930,005 | +0.07(+0.17%) |
Apr 10, 2012 | 41.52 | 41.69 | 40.19 | 40.34 | 960,606 | -1.18(-2.85%) |
Apr 09, 2012 | 41.15 | 41.85 | 41.09 | 41.52 | 756,641 | -0.35(-0.84%) |
Apr 05, 2012 | 42.85 | 43.50 | 41.60 | 41.88 | 1,141,566 | -1.14(-2.64%) |
Apr 04, 2012 | 43.04 | 43.48 | 42.78 | 43.01 | 692,117 | -0.78(-1.77%) |
Apr 03, 2012 | 44.60 | 44.60 | 43.04 | 43.79 | 1,145,236 | -0.81(-1.83%) |
Apr 02, 2012 | 44.24 | 45.20 | 44.00 | 44.60 | 858,630 | +0.36(+0.81%) |
Mar 30, 2012 | 44.65 | 44.83 | 43.62 | 44.24 | 623,889 | +0.05(+0.11%) |
Mar 29, 2012 | 43.37 | 44.32 | 43.09 | 44.20 | 541,530 | +0.32(+0.73%) |
Mar 28, 2012 | 44.14 | 44.14 | 42.69 | 43.87 | 652,235 | -0.38(-0.87%) |
Mar 27, 2012 | 44.15 | 44.73 | 44.07 | 44.26 | 514,738 | +0.05(+0.12%) |
Mar 26, 2012 | 44.43 | 44.43 | 43.51 | 44.20 | 438,496 | +0.42(+0.97%) |
Mar 23, 2012 | 43.26 | 43.81 | 42.74 | 43.78 | 537,673 | +0.67(+1.56%) |
Mar 22, 2012 | 43.30 | 43.45 | 42.46 | 43.11 | 637,710 | -1.02(-2.31%) |
Mar 21, 2012 | 44.94 | 44.94 | 43.99 | 44.13 | 723,976 | -0.70(-1.56%) |
Mar 20, 2012 | 44.79 | 45.10 | 43.91 | 44.82 | 1,056,548 | -0.57(-1.26%) |
Mar 19, 2012 | 45.14 | 45.89 | 44.82 | 45.39 | 1,809,473 | +0.42(+0.92%) |
Mar 16, 2012 | 43.78 | 45.00 | 43.78 | 44.98 | 1,435,679 | +1.18(+2.68%) |
Mar 15, 2012 | 43.56 | 44.28 | 43.25 | 43.80 | 654,208 | +0.19(+0.43%) |
Mar 14, 2012 | 43.30 | 43.82 | 42.49 | 43.62 | 1,113,860 | +0.25(+0.58%) |
Mar 13, 2012 | 42.18 | 43.41 | 42.06 | 43.37 | 1,072,588 | +1.38(+3.28%) |
Mar 12, 2012 | 42.21 | 42.77 | 41.69 | 41.99 | 431,622 | -0.16(-0.37%) |
Mar 09, 2012 | 42.07 | 43.07 | 41.96 | 42.14 | 800,329 | +0.16(+0.37%) |
Mar 08, 2012 | 42.20 | 42.44 | 41.65 | 41.99 | 567,538 | +0.36(+0.87%) |
Mar 07, 2012 | 41.82 | 41.88 | 41.12 | 41.63 | 563,875 | +0.20(+0.47%) |
Mar 06, 2012 | 41.52 | 41.55 | 40.94 | 41.43 | 745,138 | -0.75(-1.78%) |
Mar 05, 2012 | 42.68 | 42.84 | 41.71 | 42.18 | 685,834 | -0.70(-1.63%) |
Mar 02, 2012 | 43.00 | 43.68 | 42.71 | 42.88 | 1,033,584 | +0.11(+0.26%) |
Mar 01, 2012 | 42.32 | 43.26 | 42.32 | 42.77 | 729,200 | +0.69(+1.64%) |
Feb 29, 2012 | 42.61 | 43.08 | 41.89 | 42.08 | 916,819 | -0.53(-1.25%) |
Feb 28, 2012 | 42.53 | 43.06 | 42.22 | 42.61 | 570,495 | +0.05(+0.13%) |
Feb 27, 2012 | 42.36 | 42.80 | 41.61 | 42.56 | 571,162 | -0.18(-0.42%) |
Feb 24, 2012 | 42.89 | 43.56 | 42.57 | 42.74 | 527,974 | -0.12(-0.29%) |
Feb 23, 2012 | 42.12 | 43.13 | 41.80 | 42.86 | 842,566 | +0.67(+1.59%) |
Feb 22, 2012 | 43.77 | 44.61 | 41.89 | 42.19 | 2,249,382 | -2.33(-5.23%) |
Feb 21, 2012 | 43.87 | 45.07 | 43.79 | 44.52 | 907,945 | +0.88(+2.02%) |
Feb 17, 2012 | 43.94 | 44.04 | 43.23 | 43.64 | 818,123 | +0.00(+0.00%) |
Feb 16, 2012 | 41.65 | 43.90 | 40.75 | 43.64 | 1,789,367 | +2.64(+6.44%) |
Feb 15, 2012 | 42.32 | 42.44 | 40.54 | 41.00 | 1,273,093 | -0.94(-2.24%) |
Feb 14, 2012 | 42.18 | 42.27 | 41.22 | 41.93 | 1,105,126 | -0.38(-0.90%) |
Feb 13, 2012 | 42.30 | 42.39 | 41.34 | 42.32 | 633,514 | +0.41(+0.97%) |
Feb 10, 2012 | 41.91 | 42.25 | 41.40 | 41.91 | 670,944 | -0.75(-1.76%) |
Feb 09, 2012 | 42.61 | 42.86 | 41.79 | 42.66 | 490,579 | +0.09(+0.22%) |
Feb 08, 2012 | 42.79 | 43.30 | 42.41 | 42.57 | 404,085 | -0.14(-0.33%) |
Feb 07, 2012 | 42.73 | 43.28 | 42.25 | 42.71 | 450,198 | -0.08(-0.18%) |
Feb 06, 2012 | 43.50 | 43.66 | 42.76 | 42.79 | 669,163 | -0.95(-2.18%) |
Feb 03, 2012 | 43.20 | 44.17 | 43.18 | 43.74 | 638,437 | +1.03(+2.41%) |
Feb 02, 2012 | 42.77 | 43.39 | 42.40 | 42.71 | 423,628 | +0.11(+0.26%) |