Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.12 | 57.25 | 56.48 | 56.50 | 335,493 | -0.28(-0.49%) |
Feb 27, 2013 | 56.07 | 57.36 | 56.07 | 56.77 | 595,499 | +0.84(+1.50%) |
Feb 26, 2013 | 54.98 | 56.10 | 54.77 | 55.94 | 489,916 | +1.28(+2.35%) |
Feb 25, 2013 | 56.64 | 57.49 | 54.64 | 54.65 | 671,421 | -0.60(-1.08%) |
Feb 22, 2013 | 57.14 | 57.14 | 54.14 | 55.25 | 1,829,800 | -4.20(-7.06%) |
Feb 21, 2013 | 60.97 | 60.98 | 59.20 | 59.45 | 431,394 | -1.68(-2.75%) |
Feb 20, 2013 | 62.71 | 62.95 | 61.09 | 61.13 | 289,549 | -1.64(-2.62%) |
Feb 19, 2013 | 62.19 | 62.94 | 62.08 | 62.77 | 290,845 | +0.54(+0.87%) |
Feb 15, 2013 | 62.27 | 62.99 | 62.13 | 62.23 | 168,203 | -0.16(-0.26%) |
Feb 14, 2013 | 62.29 | 62.83 | 62.29 | 62.39 | 120,298 | +0.03(+0.04%) |
Feb 13, 2013 | 62.19 | 62.51 | 62.04 | 62.36 | 186,527 | +0.18(+0.29%) |
Feb 12, 2013 | 61.55 | 62.37 | 61.55 | 62.19 | 120,435 | +0.66(+1.07%) |
Feb 11, 2013 | 61.73 | 61.93 | 61.30 | 61.53 | 157,088 | -0.43(-0.69%) |
Feb 08, 2013 | 61.46 | 61.97 | 61.46 | 61.95 | 155,440 | +0.51(+0.82%) |
Feb 07, 2013 | 61.89 | 61.89 | 60.74 | 61.45 | 393,944 | -0.42(-0.68%) |
Feb 06, 2013 | 61.34 | 61.87 | 61.23 | 61.87 | 170,035 | +1.04(+1.71%) |
Feb 04, 2013 | 60.72 | 61.36 | 60.45 | 60.82 | 220,567 | -0.54(-0.88%) |
Feb 01, 2013 | 60.17 | 61.61 | 59.80 | 61.37 | 269,740 | +1.24(+2.07%) |
Jan 31, 2013 | 59.00 | 60.27 | 58.76 | 60.12 | 440,463 | +1.08(+1.82%) |
Jan 30, 2013 | 59.57 | 59.83 | 58.98 | 59.05 | 217,746 | -0.76(-1.26%) |
Jan 29, 2013 | 59.28 | 59.93 | 59.28 | 59.80 | 157,413 | +0.36(+0.60%) |
Jan 28, 2013 | 60.24 | 60.52 | 59.30 | 59.45 | 282,236 | -0.68(-1.12%) |
Jan 25, 2013 | 60.02 | 60.28 | 59.70 | 60.12 | 133,692 | +0.52(+0.88%) |
Jan 24, 2013 | 59.07 | 59.79 | 58.98 | 59.60 | 239,285 | +0.48(+0.81%) |
Jan 23, 2013 | 59.24 | 59.46 | 58.99 | 59.12 | 122,086 | -0.18(-0.30%) |
Jan 22, 2013 | 58.66 | 59.45 | 58.66 | 59.30 | 179,677 | +0.52(+0.89%) |
Jan 18, 2013 | 58.59 | 59.10 | 58.18 | 58.77 | 657,990 | +0.04(+0.06%) |
Jan 17, 2013 | 58.58 | 58.94 | 58.34 | 58.74 | 179,598 | +0.38(+0.66%) |
Jan 16, 2013 | 57.42 | 58.39 | 57.33 | 58.35 | 193,728 | +0.89(+1.55%) |
Jan 15, 2013 | 57.09 | 57.66 | 57.00 | 57.46 | 184,413 | +0.22(+0.39%) |
Jan 14, 2013 | 56.99 | 57.63 | 56.90 | 57.24 | 243,631 | -0.10(-0.17%) |
Jan 11, 2013 | 57.68 | 57.88 | 56.98 | 57.34 | 260,683 | -0.37(-0.65%) |
Jan 10, 2013 | 58.47 | 58.53 | 57.22 | 57.71 | 152,924 | -0.48(-0.83%) |
Jan 09, 2013 | 57.62 | 58.28 | 57.11 | 58.19 | 154,993 | +0.97(+1.69%) |
Jan 08, 2013 | 57.74 | 58.13 | 56.88 | 57.22 | 216,031 | -0.64(-1.11%) |
Jan 07, 2013 | 58.01 | 58.47 | 57.83 | 57.86 | 202,314 | -0.39(-0.67%) |
Jan 04, 2013 | 57.89 | 58.42 | 57.59 | 58.26 | 177,637 | +0.44(+0.75%) |
Jan 03, 2013 | 57.94 | 58.58 | 57.47 | 57.82 | 230,608 | -0.23(-0.40%) |
Jan 02, 2013 | 58.12 | 58.15 | 56.10 | 58.05 | 407,648 | +1.95(+3.47%) |
Dec 31, 2012 | 54.89 | 56.33 | 54.61 | 56.10 | 262,360 | +1.11(+2.02%) |
Dec 28, 2012 | 55.08 | 55.79 | 54.72 | 54.99 | 196,832 | -0.23(-0.42%) |
Dec 27, 2012 | 55.41 | 55.58 | 55.02 | 55.22 | 283,125 | +0.00(+0.00%) |
Dec 26, 2012 | 55.67 | 56.00 | 55.17 | 55.22 | 150,230 | -0.39(-0.70%) |
Dec 24, 2012 | 55.57 | 56.02 | 55.25 | 55.61 | 114,238 | -0.14(-0.26%) |
Dec 21, 2012 | 55.13 | 55.79 | 54.58 | 55.76 | 831,285 | -0.28(-0.49%) |
Dec 20, 2012 | 55.52 | 56.09 | 55.29 | 56.03 | 247,623 | +0.64(+1.16%) |
Dec 19, 2012 | 55.27 | 55.48 | 54.96 | 55.39 | 355,144 | +0.40(+0.73%) |
Dec 18, 2012 | 54.34 | 55.32 | 53.87 | 54.99 | 635,221 | +0.80(+1.47%) |
Dec 17, 2012 | 54.19 | 55.14 | 53.89 | 54.19 | 344,060 | +0.00(+0.00%) |
Dec 14, 2012 | 57.21 | 57.42 | 53.91 | 54.19 | 483,272 | -0.77(-1.40%) |
Dec 13, 2012 | 54.99 | 55.29 | 54.64 | 54.97 | 350,293 | -0.02(-0.03%) |
Dec 12, 2012 | 55.62 | 55.88 | 54.78 | 54.98 | 503,202 | -0.69(-1.24%) |
Dec 11, 2012 | 56.89 | 57.11 | 55.58 | 55.68 | 328,484 | -0.82(-1.46%) |
Dec 10, 2012 | 55.88 | 57.21 | 55.68 | 56.50 | 467,025 | +0.37(+0.66%) |
Dec 07, 2012 | 55.91 | 56.22 | 55.27 | 56.13 | 183,978 | +0.20(+0.36%) |
Dec 06, 2012 | 55.32 | 55.99 | 54.91 | 55.92 | 235,792 | +0.41(+0.73%) |
Dec 05, 2012 | 54.69 | 55.72 | 54.58 | 55.52 | 263,299 | +0.81(+1.48%) |
Dec 04, 2012 | 54.42 | 54.93 | 54.19 | 54.71 | 202,474 | +0.43(+0.80%) |
Nov 30, 2012 | 54.83 | 54.83 | 53.39 | 54.27 | 2,467,239 | -0.28(-0.52%) |
Nov 29, 2012 | 54.99 | 55.04 | 53.83 | 54.56 | 351,182 | -0.07(-0.13%) |
Nov 28, 2012 | 54.61 | 54.75 | 53.88 | 54.63 | 253,700 | -0.39(-0.71%) |
Nov 27, 2012 | 54.99 | 55.66 | 54.63 | 55.02 | 279,184 | -0.12(-0.23%) |
Nov 26, 2012 | 54.26 | 55.18 | 54.26 | 55.14 | 343,064 | +0.59(+1.09%) |
Nov 23, 2012 | 54.65 | 55.26 | 54.39 | 54.55 | 97,445 | +0.15(+0.28%) |
Nov 21, 2012 | 54.13 | 54.60 | 53.67 | 54.40 | 123,856 | +0.34(+0.62%) |
Nov 20, 2012 | 53.56 | 54.22 | 51.40 | 54.06 | 204,611 | +0.32(+0.59%) |
Nov 19, 2012 | 53.46 | 53.98 | 52.51 | 53.74 | 192,218 | +0.69(+1.30%) |
Nov 16, 2012 | 52.93 | 53.47 | 52.47 | 53.05 | 199,893 | +0.26(+0.49%) |
Nov 15, 2012 | 52.10 | 52.86 | 51.81 | 52.79 | 226,914 | +0.56(+1.07%) |
Nov 14, 2012 | 53.69 | 54.26 | 52.16 | 52.23 | 242,383 | -1.40(-2.61%) |
Nov 13, 2012 | 53.16 | 54.61 | 52.88 | 53.63 | 235,905 | +0.31(+0.58%) |
Nov 12, 2012 | 53.63 | 53.63 | 53.04 | 53.32 | 170,565 | +0.18(+0.33%) |
Nov 09, 2012 | 52.59 | 53.92 | 52.53 | 53.15 | 190,655 | +0.12(+0.22%) |
Nov 08, 2012 | 53.20 | 53.58 | 52.99 | 53.03 | 194,535 | -0.37(-0.70%) |
Nov 07, 2012 | 54.12 | 54.45 | 53.25 | 53.40 | 191,897 | -1.45(-2.64%) |
Nov 06, 2012 | 54.44 | 55.01 | 54.12 | 54.85 | 276,525 | +0.45(+0.83%) |
Nov 05, 2012 | 53.09 | 54.90 | 52.79 | 54.40 | 410,917 | +1.15(+2.17%) |
Nov 02, 2012 | 54.26 | 54.92 | 53.18 | 53.24 | 197,285 | -0.89(-1.64%) |
Nov 01, 2012 | 52.30 | 54.86 | 52.19 | 54.13 | 332,026 | +1.77(+3.39%) |
Oct 31, 2012 | 52.12 | 53.09 | 51.21 | 52.36 | 199,898 | +0.60(+1.17%) |
Oct 26, 2012 | 51.50 | 51.75 | 51.75 | 51.75 | 129,316 | +0.20(+0.40%) |
Oct 25, 2012 | 51.75 | 51.85 | 51.06 | 51.55 | 121,650 | +0.27(+0.54%) |
Oct 24, 2012 | 51.60 | 51.60 | 50.96 | 51.28 | 251,136 | +0.01(+0.02%) |
Oct 23, 2012 | 50.44 | 51.36 | 49.80 | 51.27 | 314,037 | +0.27(+0.52%) |
Oct 19, 2012 | 51.83 | 51.83 | 50.81 | 51.00 | 312,849 | -0.88(-1.69%) |
Oct 18, 2012 | 51.34 | 51.95 | 51.20 | 51.88 | 130,937 | +0.41(+0.79%) |
Oct 17, 2012 | 51.33 | 51.59 | 51.05 | 51.47 | 232,554 | +0.35(+0.68%) |
Oct 16, 2012 | 50.95 | 51.23 | 50.60 | 51.12 | 187,853 | +0.35(+0.68%) |
Oct 15, 2012 | 50.73 | 51.00 | 50.18 | 50.78 | 100,936 | +0.28(+0.54%) |
Oct 12, 2012 | 50.94 | 50.99 | 50.24 | 50.50 | 146,758 | -0.26(-0.51%) |
Oct 11, 2012 | 51.03 | 51.41 | 50.62 | 50.76 | 234,201 | +0.13(+0.26%) |
Oct 10, 2012 | 51.21 | 51.52 | 50.57 | 50.63 | 184,272 | -0.49(-0.95%) |
Oct 09, 2012 | 51.64 | 51.85 | 51.06 | 51.12 | 297,506 | -0.48(-0.93%) |
Oct 08, 2012 | 51.41 | 51.74 | 51.31 | 51.59 | 98,370 | -0.29(-0.56%) |
Oct 05, 2012 | 52.38 | 53.00 | 51.70 | 51.89 | 164,898 | -0.32(-0.61%) |
Oct 04, 2012 | 52.08 | 52.48 | 51.08 | 52.21 | 255,743 | +0.32(+0.62%) |
Oct 03, 2012 | 51.65 | 52.29 | 51.01 | 51.89 | 285,488 | +0.49(+0.95%) |
Oct 02, 2012 | 51.68 | 51.85 | 51.03 | 51.40 | 175,332 | -0.12(-0.22%) |
Oct 01, 2012 | 52.20 | 52.20 | 50.77 | 51.52 | 340,286 | -0.42(-0.80%) |
Sep 28, 2012 | 51.99 | 52.33 | 51.58 | 51.93 | 194,800 | -0.45(-0.86%) |
Sep 27, 2012 | 51.93 | 52.62 | 51.53 | 52.38 | 195,458 | +0.60(+1.16%) |
Sep 26, 2012 | 52.52 | 52.93 | 51.20 | 51.78 | 250,437 | -0.81(-1.53%) |
Sep 25, 2012 | 54.24 | 54.24 | 52.40 | 52.59 | 244,798 | -1.45(-2.68%) |
Sep 24, 2012 | 53.87 | 54.33 | 53.48 | 54.03 | 190,400 | -0.08(-0.15%) |
Sep 21, 2012 | 54.83 | 55.25 | 54.11 | 54.11 | 464,910 | -0.31(-0.57%) |
Sep 20, 2012 | 54.92 | 55.19 | 54.15 | 54.42 | 221,087 | -1.06(-1.92%) |
Sep 19, 2012 | 54.77 | 55.79 | 54.59 | 55.49 | 268,521 | +0.58(+1.05%) |
Sep 18, 2012 | 54.99 | 55.22 | 54.67 | 54.91 | 225,336 | -0.16(-0.29%) |
Sep 17, 2012 | 55.20 | 55.37 | 54.89 | 55.07 | 229,919 | -0.27(-0.50%) |
Sep 14, 2012 | 55.35 | 55.53 | 54.89 | 55.35 | 396,518 | +0.01(+0.02%) |
Sep 13, 2012 | 54.95 | 55.44 | 54.31 | 55.34 | 231,872 | +0.41(+0.74%) |
Sep 12, 2012 | 54.58 | 55.10 | 54.23 | 54.93 | 404,823 | +0.33(+0.60%) |
Sep 11, 2012 | 55.47 | 55.47 | 54.53 | 54.60 | 180,415 | -0.71(-1.28%) |
Sep 10, 2012 | 55.37 | 55.77 | 55.20 | 55.31 | 226,479 | -0.40(-0.72%) |
Sep 07, 2012 | 54.98 | 56.09 | 54.98 | 55.71 | 250,214 | +0.61(+1.11%) |
Sep 06, 2012 | 53.91 | 55.17 | 53.91 | 55.10 | 299,222 | +1.69(+3.17%) |
Sep 05, 2012 | 53.22 | 54.28 | 52.92 | 53.40 | 506,051 | +0.44(+0.84%) |
Sep 04, 2012 | 52.26 | 53.05 | 51.46 | 52.96 | 307,389 | +0.80(+1.53%) |
Aug 31, 2012 | 52.77 | 53.03 | 51.92 | 52.16 | 233,415 | -0.20(-0.39%) |
Aug 30, 2012 | 52.27 | 52.73 | 51.75 | 52.37 | 414,599 | -0.21(-0.40%) |
Aug 29, 2012 | 52.76 | 53.10 | 52.01 | 52.58 | 313,838 | -0.22(-0.42%) |
Aug 27, 2012 | 52.85 | 53.22 | 52.30 | 52.80 | 234,986 | +0.14(+0.27%) |
Aug 24, 2012 | 52.21 | 53.05 | 51.83 | 52.66 | 292,799 | +0.25(+0.47%) |
Aug 23, 2012 | 54.13 | 54.13 | 52.38 | 52.41 | 512,702 | -1.81(-3.34%) |
Aug 22, 2012 | 53.16 | 54.55 | 53.10 | 54.22 | 680,524 | +0.19(+0.36%) |
Aug 21, 2012 | 53.53 | 55.24 | 52.33 | 54.03 | 2,623,486 | +5.37(+11.04%) |
Aug 20, 2012 | 48.30 | 49.05 | 47.98 | 48.66 | 432,974 | -0.21(-0.43%) |
Aug 17, 2012 | 48.75 | 49.23 | 48.53 | 48.87 | 201,124 | +0.17(+0.35%) |
Aug 16, 2012 | 47.98 | 48.97 | 47.62 | 48.70 | 240,148 | +0.62(+1.29%) |
Aug 15, 2012 | 47.62 | 48.19 | 47.47 | 48.08 | 387,625 | -0.05(-0.11%) |
Aug 14, 2012 | 48.03 | 48.56 | 47.71 | 48.14 | 398,315 | +0.42(+0.89%) |
Aug 13, 2012 | 47.68 | 47.93 | 47.39 | 47.71 | 197,295 | +0.00(+0.00%) |
Aug 10, 2012 | 47.45 | 47.78 | 47.01 | 47.71 | 219,443 | +0.15(+0.32%) |
Aug 09, 2012 | 47.10 | 47.77 | 47.10 | 47.56 | 246,496 | +0.48(+1.01%) |
Aug 08, 2012 | 45.16 | 47.18 | 44.99 | 47.09 | 293,076 | +0.72(+1.55%) |
Aug 07, 2012 | 45.61 | 46.87 | 45.61 | 46.37 | 247,662 | +1.01(+2.22%) |
Aug 06, 2012 | 46.02 | 46.47 | 45.35 | 45.36 | 240,304 | -0.50(-1.08%) |
Aug 03, 2012 | 45.10 | 46.62 | 45.01 | 45.86 | 171,825 | +1.47(+3.31%) |
Aug 02, 2012 | 44.29 | 44.88 | 43.82 | 44.39 | 154,095 | -0.42(-0.93%) |
Aug 01, 2012 | 45.45 | 45.93 | 44.57 | 44.80 | 134,306 | -0.55(-1.21%) |
Jul 31, 2012 | 45.49 | 46.34 | 45.29 | 45.35 | 158,690 | -0.30(-0.66%) |
Jul 30, 2012 | 46.11 | 46.35 | 45.46 | 45.65 | 131,445 | -0.36(-0.79%) |
Jul 27, 2012 | 44.65 | 46.25 | 44.65 | 46.01 | 284,716 | +1.28(+2.87%) |
Jul 26, 2012 | 44.26 | 44.76 | 43.79 | 44.73 | 173,559 | +1.04(+2.37%) |
Jul 25, 2012 | 43.97 | 44.34 | 43.33 | 43.70 | 286,082 | -0.23(-0.52%) |
Jul 24, 2012 | 45.27 | 45.37 | 43.55 | 43.93 | 243,384 | -1.30(-2.88%) |
Jul 23, 2012 | 45.01 | 45.63 | 44.68 | 45.23 | 173,502 | -0.71(-1.54%) |
Jul 20, 2012 | 46.39 | 46.50 | 45.08 | 45.93 | 2,919,023 | -1.02(-2.17%) |
Jul 19, 2012 | 46.36 | 47.08 | 46.18 | 46.95 | 373,474 | +0.70(+1.51%) |
Jul 18, 2012 | 45.14 | 46.33 | 44.92 | 46.25 | 313,682 | +1.05(+2.33%) |
Jul 17, 2012 | 45.12 | 45.76 | 44.56 | 45.20 | 561,436 | +0.25(+0.55%) |
Jul 16, 2012 | 45.20 | 45.23 | 44.09 | 44.95 | 327,119 | -0.07(-0.16%) |
Jul 13, 2012 | 44.02 | 45.26 | 43.79 | 45.02 | 345,380 | +1.31(+3.00%) |
Jul 12, 2012 | 43.86 | 43.99 | 43.25 | 43.71 | 559,034 | -0.62(-1.40%) |
Jul 11, 2012 | 44.63 | 44.88 | 43.81 | 44.33 | 338,830 | -0.26(-0.58%) |
Jul 10, 2012 | 45.69 | 46.32 | 44.19 | 44.59 | 235,267 | -0.91(-2.00%) |
Jul 09, 2012 | 45.17 | 45.76 | 45.04 | 45.50 | 300,923 | +0.17(+0.37%) |
Jul 06, 2012 | 45.93 | 46.15 | 45.08 | 45.33 | 302,222 | -1.20(-2.59%) |
Jul 05, 2012 | 46.09 | 46.84 | 45.75 | 46.54 | 241,290 | +0.19(+0.40%) |
Jul 03, 2012 | 45.18 | 46.35 | 45.18 | 46.35 | 151,625 | +1.25(+2.77%) |
Jul 02, 2012 | 45.40 | 45.55 | 44.65 | 45.10 | 324,079 | -0.27(-0.60%) |
Jun 29, 2012 | 44.68 | 45.40 | 44.40 | 45.38 | 598,182 | +1.70(+3.89%) |
Jun 28, 2012 | 42.96 | 43.81 | 42.79 | 43.68 | 642,328 | +0.37(+0.86%) |
Jun 27, 2012 | 43.35 | 43.38 | 42.49 | 43.31 | 411,293 | +0.97(+2.30%) |
Jun 26, 2012 | 43.22 | 43.48 | 42.31 | 42.33 | 521,955 | -0.88(-2.03%) |
Jun 25, 2012 | 44.24 | 44.24 | 42.91 | 43.21 | 262,301 | -1.41(-3.15%) |
Jun 22, 2012 | 45.10 | 45.14 | 44.53 | 44.62 | 725,313 | -0.33(-0.73%) |
Jun 21, 2012 | 47.06 | 47.18 | 44.87 | 44.94 | 231,688 | -2.12(-4.51%) |
Jun 20, 2012 | 47.21 | 47.52 | 46.66 | 47.07 | 163,049 | -0.24(-0.51%) |
Jun 19, 2012 | 46.56 | 47.80 | 46.35 | 47.31 | 225,489 | +0.96(+2.08%) |
Jun 18, 2012 | 45.30 | 46.45 | 44.98 | 46.34 | 209,659 | +0.77(+1.69%) |
Jun 15, 2012 | 46.21 | 46.35 | 45.49 | 45.57 | 379,516 | -0.39(-0.85%) |
Jun 14, 2012 | 44.87 | 46.23 | 44.87 | 45.96 | 433,077 | +1.18(+2.63%) |
Jun 13, 2012 | 45.76 | 45.96 | 44.58 | 44.78 | 321,301 | -0.97(-2.13%) |
Jun 12, 2012 | 44.88 | 45.84 | 43.79 | 45.76 | 263,458 | +1.14(+2.56%) |
Jun 11, 2012 | 46.15 | 46.49 | 44.56 | 44.62 | 164,688 | -1.08(-2.36%) |
Jun 08, 2012 | 45.03 | 45.85 | 44.69 | 45.70 | 143,072 | +0.39(+0.86%) |
Jun 07, 2012 | 45.21 | 46.10 | 45.21 | 45.31 | 320,665 | +0.57(+1.27%) |
Jun 06, 2012 | 44.42 | 44.94 | 44.21 | 44.74 | 447,066 | +0.82(+1.87%) |
Jun 05, 2012 | 44.24 | 44.45 | 43.35 | 43.92 | 392,889 | -0.42(-0.96%) |
Jun 04, 2012 | 45.89 | 45.99 | 43.97 | 44.34 | 452,632 | -1.56(-3.39%) |
Jun 01, 2012 | 46.12 | 46.46 | 45.57 | 45.90 | 516,076 | -1.53(-3.23%) |
May 31, 2012 | 47.30 | 47.67 | 46.45 | 47.43 | 594,968 | +0.05(+0.11%) |
May 30, 2012 | 47.31 | 47.47 | 46.92 | 47.38 | 283,375 | -0.49(-1.02%) |
May 29, 2012 | 47.53 | 48.48 | 47.36 | 47.86 | 185,372 | +0.66(+1.41%) |
May 25, 2012 | 47.49 | 47.78 | 47.01 | 47.20 | 242,253 | -0.40(-0.84%) |
May 24, 2012 | 47.61 | 48.06 | 47.04 | 47.60 | 322,005 | +0.15(+0.33%) |
May 23, 2012 | 46.76 | 47.65 | 46.13 | 47.44 | 544,303 | +0.41(+0.88%) |
May 22, 2012 | 47.66 | 47.95 | 46.10 | 47.03 | 1,229,824 | +3.78(+8.73%) |
May 21, 2012 | 42.78 | 43.51 | 42.51 | 43.25 | 636,038 | +0.71(+1.66%) |
May 18, 2012 | 43.16 | 43.57 | 42.44 | 42.54 | 511,050 | -0.20(-0.47%) |
May 17, 2012 | 45.01 | 45.01 | 42.71 | 42.75 | 337,938 | -2.15(-4.80%) |
May 16, 2012 | 45.14 | 45.85 | 44.81 | 44.90 | 194,978 | +0.00(+0.00%) |
May 15, 2012 | 45.25 | 45.70 | 44.78 | 44.90 | 237,993 | -0.36(-0.80%) |
May 14, 2012 | 45.45 | 45.72 | 44.67 | 45.26 | 182,188 | -0.62(-1.35%) |
May 11, 2012 | 45.30 | 46.37 | 45.30 | 45.88 | 205,063 | +0.28(+0.62%) |
May 10, 2012 | 45.61 | 45.85 | 45.25 | 45.60 | 180,557 | +0.42(+0.94%) |
May 09, 2012 | 44.24 | 45.43 | 44.01 | 45.17 | 339,572 | +0.26(+0.59%) |
May 08, 2012 | 44.71 | 45.04 | 43.93 | 44.91 | 410,006 | -0.18(-0.39%) |
May 07, 2012 | 45.25 | 45.36 | 44.68 | 45.09 | 334,133 | -0.25(-0.55%) |
May 04, 2012 | 46.81 | 46.81 | 44.82 | 45.33 | 622,000 | -1.81(-3.84%) |
May 03, 2012 | 47.81 | 48.03 | 46.98 | 47.14 | 146,331 | -0.69(-1.44%) |
May 02, 2012 | 47.36 | 48.13 | 47.30 | 47.83 | 199,692 | +0.06(+0.13%) |
May 01, 2012 | 47.43 | 48.55 | 47.25 | 47.77 | 244,003 | +0.19(+0.41%) |
Apr 30, 2012 | 47.93 | 47.99 | 47.35 | 47.58 | 349,909 | -0.46(-0.96%) |
Apr 27, 2012 | 47.42 | 48.33 | 47.20 | 48.03 | 321,449 | +0.87(+1.83%) |
Apr 26, 2012 | 46.78 | 47.41 | 46.25 | 47.17 | 136,786 | +0.26(+0.56%) |
Apr 25, 2012 | 46.77 | 47.12 | 45.44 | 46.90 | 197,214 | +0.69(+1.49%) |
Apr 24, 2012 | 45.63 | 46.32 | 45.56 | 46.22 | 204,251 | +0.62(+1.36%) |
Apr 23, 2012 | 45.76 | 45.86 | 44.98 | 45.60 | 360,221 | -0.79(-1.69%) |
Apr 20, 2012 | 46.37 | 46.93 | 46.23 | 46.38 | 195,064 | +0.12(+0.27%) |
Apr 19, 2012 | 46.55 | 47.41 | 46.00 | 46.26 | 232,261 | -0.31(-0.66%) |
Apr 18, 2012 | 46.86 | 47.13 | 46.42 | 46.57 | 292,681 | -0.70(-1.48%) |
Apr 17, 2012 | 47.07 | 47.63 | 46.68 | 47.27 | 273,350 | +0.78(+1.67%) |
Apr 16, 2012 | 46.77 | 47.02 | 46.15 | 46.49 | 206,645 | -0.05(-0.11%) |
Apr 13, 2012 | 46.53 | 46.85 | 46.17 | 46.54 | 276,851 | -0.26(-0.55%) |
Apr 12, 2012 | 45.62 | 46.93 | 45.51 | 46.80 | 367,833 | +1.23(+2.69%) |
Apr 11, 2012 | 45.60 | 45.94 | 45.25 | 45.57 | 239,718 | +0.56(+1.24%) |
Apr 10, 2012 | 46.00 | 46.01 | 44.91 | 45.02 | 326,030 | -1.12(-2.43%) |
Apr 09, 2012 | 46.39 | 46.62 | 45.98 | 46.14 | 271,492 | -1.04(-2.21%) |
Apr 05, 2012 | 46.90 | 47.45 | 46.90 | 47.18 | 219,320 | -0.19(-0.41%) |
Apr 04, 2012 | 47.48 | 47.84 | 47.12 | 47.37 | 351,124 | -0.73(-1.52%) |
Apr 03, 2012 | 47.95 | 48.48 | 47.67 | 48.11 | 273,725 | -0.02(-0.04%) |
Apr 02, 2012 | 47.99 | 48.61 | 47.43 | 48.12 | 335,665 | +0.01(+0.02%) |
Mar 30, 2012 | 48.51 | 48.61 | 47.72 | 48.11 | 671,678 | -0.18(-0.37%) |
Mar 29, 2012 | 47.89 | 48.47 | 47.72 | 48.29 | 232,510 | -0.10(-0.20%) |
Mar 28, 2012 | 48.90 | 48.90 | 47.92 | 48.39 | 319,610 | -0.29(-0.60%) |
Mar 27, 2012 | 48.36 | 49.24 | 48.27 | 48.68 | 327,912 | +0.22(+0.46%) |
Mar 26, 2012 | 48.11 | 48.54 | 47.77 | 48.46 | 334,418 | +1.02(+2.16%) |
Mar 23, 2012 | 47.47 | 47.77 | 46.81 | 47.43 | 279,627 | +0.11(+0.22%) |
Mar 22, 2012 | 48.08 | 48.18 | 46.96 | 47.33 | 408,498 | -1.09(-2.24%) |
Mar 21, 2012 | 49.01 | 49.09 | 48.20 | 48.41 | 532,226 | -0.60(-1.22%) |
Mar 20, 2012 | 49.87 | 49.99 | 48.89 | 49.01 | 464,925 | -0.82(-1.65%) |
Mar 19, 2012 | 49.27 | 50.30 | 48.92 | 49.84 | 363,801 | +0.55(+1.11%) |
Mar 16, 2012 | 49.58 | 49.74 | 49.10 | 49.29 | 899,783 | -0.15(-0.30%) |
Mar 15, 2012 | 48.48 | 49.57 | 48.43 | 49.44 | 242,894 | +0.67(+1.38%) |
Mar 14, 2012 | 49.38 | 49.84 | 48.60 | 48.77 | 343,354 | -0.94(-1.88%) |
Mar 13, 2012 | 48.55 | 49.71 | 48.44 | 49.70 | 300,234 | +1.41(+2.92%) |
Mar 12, 2012 | 48.53 | 48.55 | 48.11 | 48.29 | 194,328 | -0.39(-0.80%) |
Mar 09, 2012 | 48.53 | 49.24 | 48.06 | 48.68 | 217,547 | +0.17(+0.35%) |
Mar 08, 2012 | 47.72 | 48.64 | 47.40 | 48.51 | 288,379 | +1.24(+2.61%) |
Mar 07, 2012 | 47.38 | 47.69 | 46.48 | 47.28 | 267,858 | +0.71(+1.52%) |
Mar 06, 2012 | 47.52 | 47.96 | 46.36 | 46.57 | 344,448 | -1.52(-3.16%) |
Mar 05, 2012 | 48.39 | 48.45 | 47.66 | 48.09 | 282,063 | -0.36(-0.75%) |
Mar 02, 2012 | 49.08 | 49.26 | 48.23 | 48.45 | 218,846 | -0.61(-1.24%) |