Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.10 | 40.42 | 40.10 | 40.33 | 10,165 | -0.18(-0.44%) |
Mar 27, 2013 | 39.83 | 40.71 | 39.83 | 40.51 | 2,437 | -0.11(-0.27%) |
Mar 26, 2013 | 40.76 | 40.77 | 40.35 | 40.62 | 4,557 | +0.82(+2.06%) |
Mar 25, 2013 | 40.65 | 40.65 | 39.80 | 39.80 | 26,850 | -0.62(-1.53%) |
Mar 22, 2013 | 40.37 | 40.57 | 40.31 | 40.42 | 36,932 | -1.57(-3.75%) |
Mar 21, 2013 | 42.21 | 42.21 | 41.89 | 41.99 | 259,844 | -1.01(-2.35%) |
Mar 20, 2013 | 43.13 | 43.22 | 42.95 | 43.00 | 5,044 | +0.09(+0.21%) |
Mar 19, 2013 | 43.31 | 43.39 | 42.75 | 42.91 | 39,707 | -0.22(-0.51%) |
Mar 18, 2013 | 43.29 | 43.39 | 43.13 | 43.13 | 95,482 | -0.51(-1.17%) |
Mar 15, 2013 | 43.61 | 43.66 | 43.40 | 43.64 | 26,014 | -0.27(-0.61%) |
Mar 14, 2013 | 43.93 | 43.95 | 43.75 | 43.91 | 12,698 | +1.10(+2.57%) |
Mar 13, 2013 | 42.57 | 42.85 | 42.50 | 42.81 | 323,113 | +0.35(+0.82%) |
Mar 12, 2013 | 42.52 | 42.99 | 42.37 | 42.46 | 163,866 | -0.13(-0.30%) |
Mar 11, 2013 | 42.44 | 42.68 | 42.43 | 42.59 | 286,788 | +0.22(+0.52%) |
Mar 08, 2013 | 42.57 | 42.57 | 42.11 | 42.37 | 263,005 | +0.27(+0.64%) |
Mar 07, 2013 | 42.38 | 42.39 | 42.07 | 42.10 | 126,907 | +0.00(+0.00%) |
Mar 06, 2013 | 42.59 | 42.59 | 42.05 | 42.10 | 202,652 | -0.34(-0.80%) |
Mar 05, 2013 | 42.78 | 42.86 | 42.43 | 42.44 | 145,704 | +0.39(+0.93%) |
Mar 04, 2013 | 41.86 | 42.06 | 41.84 | 42.05 | 76,959 | -0.23(-0.54%) |
Mar 01, 2013 | 41.94 | 42.70 | 41.87 | 42.28 | 284,284 | +0.49(+1.17%) |
Feb 28, 2013 | 41.73 | 41.90 | 41.57 | 41.79 | 37,786 | +0.74(+1.80%) |
Feb 27, 2013 | 41.12 | 41.19 | 40.88 | 41.05 | 122,707 | +0.08(+0.20%) |
Feb 26, 2013 | 41.28 | 41.40 | 40.81 | 40.97 | 83,970 | -1.29(-3.05%) |
Feb 22, 2013 | 42.59 | 42.68 | 42.00 | 42.26 | 67,978 | +0.39(+0.93%) |
Feb 21, 2013 | 41.79 | 41.97 | 41.47 | 41.87 | 33,495 | -0.71(-1.67%) |
Feb 20, 2013 | 42.86 | 42.97 | 42.47 | 42.58 | 11,527 | -0.11(-0.26%) |
Feb 19, 2013 | 42.78 | 42.96 | 42.50 | 42.69 | 26,297 | +0.74(+1.76%) |
Feb 15, 2013 | 42.20 | 42.20 | 41.78 | 41.95 | 5,728 | -0.29(-0.68%) |
Feb 14, 2013 | 42.33 | 42.33 | 41.90 | 42.24 | 3,407 | -0.30(-0.71%) |
Feb 13, 2013 | 43.05 | 43.10 | 42.54 | 42.54 | 4,059 | +0.04(+0.09%) |
Feb 12, 2013 | 42.19 | 42.75 | 42.19 | 42.50 | 8,571 | +0.28(+0.66%) |
Feb 11, 2013 | 42.13 | 42.23 | 41.91 | 42.22 | 4,435 | -0.95(-2.20%) |
Feb 08, 2013 | 42.87 | 43.45 | 42.87 | 43.17 | 92,156 | +0.92(+2.18%) |
Feb 07, 2013 | 42.66 | 42.79 | 41.90 | 42.25 | 281,923 | -2.40(-5.38%) |
Feb 06, 2013 | 44.54 | 44.90 | 44.50 | 44.65 | 34,800 | +0.50(+1.13%) |
Feb 04, 2013 | 44.04 | 44.16 | 43.83 | 44.15 | 17,341 | +0.42(+0.96%) |
Feb 01, 2013 | 43.47 | 43.80 | 43.26 | 43.73 | 14,103 | +0.83(+1.93%) |
Jan 31, 2013 | 43.08 | 43.27 | 42.89 | 42.90 | 11,660 | -0.30(-0.69%) |
Jan 30, 2013 | 43.44 | 43.44 | 43.14 | 43.20 | 9,510 | +0.22(+0.51%) |
Jan 29, 2013 | 42.96 | 43.22 | 42.96 | 42.98 | 2,653 | +0.03(+0.07%) |
Jan 28, 2013 | 43.15 | 43.35 | 42.80 | 42.95 | 22,190 | -1.11(-2.52%) |
Jan 25, 2013 | 43.75 | 44.06 | 43.51 | 44.06 | 32,033 | +0.96(+2.23%) |
Jan 24, 2013 | 43.22 | 43.67 | 43.10 | 43.10 | 16,525 | -0.44(-1.01%) |
Jan 23, 2013 | 42.84 | 43.54 | 42.84 | 43.54 | 8,711 | +0.04(+0.09%) |
Jan 22, 2013 | 43.38 | 43.65 | 43.15 | 43.50 | 7,148 | -0.63(-1.43%) |
Jan 18, 2013 | 44.03 | 44.18 | 43.75 | 44.13 | 4,490 | -0.17(-0.38%) |
Jan 17, 2013 | 44.52 | 44.56 | 44.16 | 44.30 | 16,867 | +0.08(+0.18%) |
Jan 16, 2013 | 44.07 | 44.58 | 44.00 | 44.22 | 6,161 | -0.45(-1.01%) |
Jan 15, 2013 | 44.23 | 44.67 | 44.12 | 44.67 | 16,181 | +1.93(+4.53%) |
Jan 14, 2013 | 42.13 | 42.88 | 42.02 | 42.74 | 17,624 | +0.48(+1.13%) |
Jan 12, 2013 | 42.45 | 42.49 | 42.00 | 42.26 | 15,340 | +0.00(+0.00%) |
Jan 11, 2013 | 42.45 | 42.49 | 42.00 | 42.26 | 15,340 | +0.18(+0.43%) |
Jan 10, 2013 | 41.40 | 42.23 | 41.27 | 42.08 | 546,244 | +0.92(+2.23%) |
Jan 09, 2013 | 41.34 | 41.51 | 41.16 | 41.16 | 3,755 | +0.05(+0.12%) |
Jan 08, 2013 | 41.10 | 41.11 | 40.90 | 41.11 | 2,258 | -0.14(-0.34%) |
Jan 07, 2013 | 41.33 | 41.36 | 41.11 | 41.25 | 494,460 | -0.38(-0.91%) |
Jan 04, 2013 | 41.06 | 41.63 | 41.06 | 41.63 | 4,045 | +1.19(+2.94%) |
Jan 03, 2013 | 40.41 | 40.78 | 40.32 | 40.44 | 775,679 | -0.81(-1.96%) |
Jan 02, 2013 | 41.81 | 41.85 | 40.72 | 41.25 | 725,593 | +0.47(+1.15%) |
Dec 31, 2012 | 39.40 | 41.05 | 39.40 | 40.78 | 66,025 | +0.95(+2.39%) |
Dec 28, 2012 | 39.86 | 40.28 | 39.60 | 39.83 | 90,379 | -0.41(-1.02%) |
Dec 27, 2012 | 39.49 | 40.24 | 39.49 | 40.24 | 452,312 | +0.66(+1.67%) |
Dec 26, 2012 | 40.72 | 40.75 | 39.58 | 39.58 | 29,853 | -0.17(-0.43%) |
Dec 24, 2012 | 40.33 | 40.33 | 39.31 | 39.75 | 146,310 | +0.40(+1.02%) |
Dec 21, 2012 | 39.59 | 39.71 | 39.16 | 39.35 | 23,471 | -1.12(-2.77%) |
Dec 20, 2012 | 40.56 | 40.89 | 40.47 | 40.47 | 89,291 | -0.32(-0.78%) |
Dec 19, 2012 | 41.08 | 41.09 | 40.58 | 40.79 | 51,062 | -0.19(-0.46%) |
Dec 18, 2012 | 40.50 | 41.29 | 40.43 | 40.98 | 14,781 | -0.20(-0.49%) |
Dec 17, 2012 | 40.71 | 41.18 | 40.65 | 41.18 | 79,856 | +0.55(+1.35%) |
Dec 14, 2012 | 40.61 | 41.08 | 40.57 | 40.63 | 196,836 | +0.14(+0.35%) |
Dec 13, 2012 | 41.01 | 41.10 | 40.37 | 40.49 | 264,260 | -1.36(-3.25%) |
Dec 12, 2012 | 41.89 | 42.15 | 41.75 | 41.85 | 20,417 | -0.07(-0.17%) |
Dec 11, 2012 | 41.57 | 42.05 | 41.57 | 41.92 | 16,510 | -0.23(-0.55%) |
Dec 10, 2012 | 42.18 | 42.32 | 41.92 | 42.15 | 32,116 | +0.43(+1.03%) |
Dec 07, 2012 | 41.32 | 41.93 | 41.32 | 41.72 | 2,449 | +0.52(+1.26%) |
Dec 06, 2012 | 41.07 | 41.28 | 40.91 | 41.20 | 607,878 | +0.38(+0.93%) |
Dec 05, 2012 | 41.22 | 41.35 | 40.81 | 40.82 | 253,590 | -0.58(-1.40%) |
Dec 04, 2012 | 41.37 | 41.46 | 41.22 | 41.40 | 83,102 | -0.08(-0.19%) |
Nov 30, 2012 | 42.25 | 42.25 | 41.15 | 41.48 | 439,381 | -0.63(-1.50%) |
Nov 29, 2012 | 42.05 | 42.38 | 41.95 | 42.11 | 577,605 | +1.25(+3.06%) |
Nov 28, 2012 | 40.51 | 40.89 | 40.32 | 40.86 | 638,851 | +1.23(+3.10%) |
Nov 27, 2012 | 39.72 | 39.99 | 39.63 | 39.63 | 2,865 | +0.11(+0.28%) |
Nov 26, 2012 | 39.62 | 39.89 | 39.48 | 39.52 | 35,322 | -0.40(-1.00%) |
Nov 24, 2012 | 39.50 | 39.92 | 39.50 | 39.92 | 10,652 | +0.00(+0.00%) |
Nov 23, 2012 | 39.50 | 39.92 | 39.50 | 39.92 | 10,652 | +0.63(+1.60%) |
Nov 21, 2012 | 39.14 | 39.45 | 38.92 | 39.29 | 7,413 | -0.51(-1.28%) |
Nov 20, 2012 | 39.45 | 39.80 | 39.31 | 39.80 | 136,247 | +1.26(+3.27%) |
Nov 19, 2012 | 38.32 | 38.79 | 38.32 | 38.54 | 2,123 | +1.36(+3.66%) |
Nov 16, 2012 | 37.33 | 37.37 | 36.70 | 37.18 | 6,264 | -0.04(-0.11%) |
Nov 15, 2012 | 37.43 | 37.47 | 37.00 | 37.22 | 7,566 | +0.22(+0.59%) |
Nov 14, 2012 | 38.42 | 38.42 | 37.00 | 37.00 | 20,800 | -1.99(-5.10%) |
Nov 13, 2012 | 38.65 | 39.24 | 38.46 | 38.99 | 14,132 | -0.82(-2.06%) |
Nov 12, 2012 | 39.74 | 39.93 | 39.67 | 39.81 | 19,835 | +1.06(+2.74%) |
Nov 09, 2012 | 38.84 | 39.20 | 38.71 | 38.75 | 564,585 | +0.19(+0.49%) |
Nov 08, 2012 | 38.76 | 38.83 | 38.45 | 38.56 | 20,156 | +0.12(+0.31%) |
Nov 07, 2012 | 39.06 | 39.06 | 38.20 | 38.44 | 8,845 | -1.46(-3.66%) |
Nov 06, 2012 | 40.00 | 40.37 | 39.75 | 39.90 | 378,363 | +0.17(+0.43%) |
Nov 05, 2012 | 39.75 | 40.00 | 39.68 | 39.73 | 9,661 | -0.33(-0.82%) |
Nov 02, 2012 | 39.68 | 40.46 | 39.43 | 40.06 | 132,684 | +0.96(+2.46%) |
Nov 01, 2012 | 38.66 | 39.27 | 38.50 | 39.10 | 43,521 | +1.59(+4.24%) |
Oct 31, 2012 | 38.05 | 38.23 | 37.50 | 37.51 | 9,200 | +0.43(+1.16%) |
Oct 26, 2012 | 37.08 | 37.08 | 37.08 | 0 | +0.45(+1.23%) | |
Oct 25, 2012 | 36.70 | 36.70 | 36.35 | 36.63 | 6,101 | -0.16(-0.43%) |
Oct 24, 2012 | 36.81 | 36.82 | 36.37 | 36.79 | 7,838 | +0.48(+1.32%) |
Oct 23, 2012 | 36.13 | 36.44 | 35.90 | 36.31 | 643,257 | -1.53(-4.04%) |
Oct 19, 2012 | 38.26 | 38.28 | 37.75 | 37.84 | 19,600 | +0.03(+0.08%) |
Oct 18, 2012 | 38.08 | 38.13 | 37.81 | 37.81 | 2,536 | -0.24(-0.63%) |
Oct 17, 2012 | 38.23 | 38.23 | 38.05 | 38.05 | 2,387 | +0.53(+1.41%) |
Oct 16, 2012 | 36.92 | 37.90 | 36.92 | 37.52 | 15,118 | +0.74(+2.01%) |
Oct 15, 2012 | 36.40 | 36.78 | 36.21 | 36.78 | 30,502 | +0.52(+1.43%) |
Oct 12, 2012 | 36.35 | 36.39 | 35.95 | 36.26 | 9,783 | -0.12(-0.32%) |
Oct 11, 2012 | 36.48 | 36.79 | 36.31 | 36.38 | 37,257 | +4.39(+13.71%) |
Oct 10, 2012 | 32.21 | 32.24 | 31.93 | 31.99 | 5,471 | -0.32(-0.99%) |
Oct 09, 2012 | 32.59 | 32.64 | 32.27 | 32.31 | 5,482 | -0.25(-0.77%) |
Oct 08, 2012 | 32.63 | 32.63 | 32.49 | 32.56 | 1,516 | -0.44(-1.33%) |
Oct 06, 2012 | 33.15 | 33.54 | 32.98 | 33.00 | 178,555 | +0.00(+0.00%) |
Oct 05, 2012 | 33.15 | 33.54 | 32.98 | 33.00 | 178,555 | +0.72(+2.23%) |
Oct 04, 2012 | 32.43 | 32.44 | 32.22 | 32.28 | 39,752 | -0.17(-0.52%) |
Oct 03, 2012 | 32.50 | 32.50 | 32.21 | 32.45 | 11,150 | -0.27(-0.83%) |
Oct 02, 2012 | 33.26 | 33.40 | 32.67 | 32.72 | 14,998 | +0.12(+0.37%) |
Oct 01, 2012 | 32.86 | 32.91 | 32.37 | 32.60 | 84,541 | +0.14(+0.43%) |
Sep 28, 2012 | 32.76 | 32.76 | 32.06 | 32.46 | 15,628 | -0.52(-1.58%) |
Sep 27, 2012 | 33.03 | 33.04 | 32.51 | 32.98 | 4,732 | +0.56(+1.73%) |
Sep 26, 2012 | 32.60 | 32.80 | 32.42 | 32.42 | 7,148 | -0.34(-1.03%) |
Sep 25, 2012 | 33.14 | 33.22 | 32.60 | 32.76 | 54,087 | -0.59(-1.77%) |
Sep 24, 2012 | 33.37 | 33.40 | 33.27 | 33.35 | 5,804 | -0.37(-1.10%) |
Sep 21, 2012 | 34.05 | 34.05 | 33.52 | 33.72 | 12,313 | +0.14(+0.42%) |
Sep 20, 2012 | 33.92 | 35.51 | 33.50 | 33.58 | 22,925 | -0.89(-2.58%) |
Sep 19, 2012 | 34.45 | 34.56 | 34.33 | 34.47 | 28,425 | +0.17(+0.50%) |
Sep 18, 2012 | 34.53 | 34.98 | 34.30 | 34.30 | 14,936 | -0.27(-0.78%) |
Sep 17, 2012 | 35.21 | 35.21 | 34.57 | 34.57 | 152,673 | -0.72(-2.04%) |
Sep 14, 2012 | 34.45 | 35.64 | 34.45 | 35.29 | 881,470 | +0.79(+2.29%) |
Sep 13, 2012 | 34.30 | 34.69 | 33.85 | 34.50 | 371,228 | -0.25(-0.72%) |
Sep 12, 2012 | 34.61 | 35.12 | 34.48 | 34.75 | 339,484 | -1.20(-3.34%) |
Sep 11, 2012 | 35.32 | 36.10 | 34.19 | 35.95 | 657,658 | -8.01(-18.22%) |
Sep 10, 2012 | 44.33 | 44.33 | 43.95 | 43.96 | 840 | -0.09(-0.20%) |
Sep 07, 2012 | 43.82 | 44.33 | 43.72 | 44.05 | 23,175 | +1.99(+4.73%) |
Sep 06, 2012 | 41.98 | 42.06 | 41.60 | 42.06 | 1,380 | -0.38(-0.90%) |
Sep 05, 2012 | 42.37 | 42.93 | 42.23 | 42.44 | 1,630 | +0.30(+0.71%) |
Sep 04, 2012 | 42.26 | 42.26 | 41.65 | 42.14 | 4,991 | -0.87(-2.02%) |
Aug 31, 2012 | 43.22 | 43.28 | 42.80 | 43.01 | 3,596 | +0.96(+2.28%) |
Aug 30, 2012 | 41.81 | 42.09 | 41.81 | 42.05 | 2,508 | -0.98(-2.28%) |
Aug 29, 2012 | 42.84 | 43.03 | 42.83 | 43.03 | 2,098 | +0.20(+0.46%) |
Aug 27, 2012 | 43.43 | 43.43 | 42.81 | 42.83 | 5,771 | -0.06(-0.14%) |
Aug 24, 2012 | 43.14 | 43.77 | 42.72 | 42.89 | 1,008 | -0.57(-1.31%) |
Aug 23, 2012 | 43.71 | 43.87 | 43.46 | 43.46 | 5,235 | -0.56(-1.27%) |
Aug 22, 2012 | 43.54 | 44.26 | 43.36 | 44.02 | 2,650 | +0.61(+1.41%) |
Aug 21, 2012 | 43.74 | 44.16 | 43.35 | 43.41 | 3,512 | -0.25(-0.57%) |
Aug 20, 2012 | 43.37 | 43.66 | 42.90 | 43.66 | 2,239 | -0.29(-0.66%) |
Aug 17, 2012 | 43.81 | 44.16 | 43.46 | 43.95 | 30,603 | +0.69(+1.60%) |
Aug 16, 2012 | 43.47 | 43.88 | 42.93 | 43.26 | 27,336 | -0.24(-0.55%) |
Aug 15, 2012 | 43.45 | 43.70 | 43.11 | 43.50 | 3,258 | +0.50(+1.16%) |
Aug 14, 2012 | 42.74 | 43.10 | 42.60 | 43.00 | 69,533 | +0.51(+1.20%) |
Aug 13, 2012 | 42.70 | 42.70 | 42.10 | 42.49 | 9,158 | -0.46(-1.07%) |
Aug 11, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.00(+0.00%) |
Aug 10, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.25(+0.59%) |
Aug 09, 2012 | 42.69 | 42.93 | 42.55 | 42.70 | 1,780 | +0.31(+0.73%) |
Aug 08, 2012 | 41.98 | 42.64 | 41.98 | 42.39 | 32,835 | +0.87(+2.10%) |
Aug 07, 2012 | 41.75 | 42.22 | 41.52 | 41.52 | 5,288 | -0.05(-0.12%) |
Aug 06, 2012 | 41.70 | 41.83 | 41.57 | 41.57 | 7,007 | +0.60(+1.46%) |
Aug 03, 2012 | 40.62 | 41.30 | 40.51 | 40.97 | 3,244 | +1.80(+4.60%) |
Aug 02, 2012 | 39.52 | 39.54 | 38.95 | 39.17 | 4,438 | -0.10(-0.26%) |
Aug 01, 2012 | 39.44 | 39.66 | 39.22 | 39.27 | 20,096 | -0.17(-0.43%) |
Jul 31, 2012 | 39.51 | 39.92 | 39.15 | 39.44 | 28,072 | -1.30(-3.19%) |
Jul 30, 2012 | 40.47 | 40.81 | 40.47 | 40.74 | 3,024 | -0.10(-0.24%) |
Jul 27, 2012 | 40.14 | 40.88 | 40.14 | 40.84 | 9,563 | +0.66(+1.64%) |
Jul 26, 2012 | 40.21 | 40.74 | 40.04 | 40.18 | 4,545 | +1.12(+2.87%) |
Jul 25, 2012 | 39.48 | 39.70 | 38.75 | 39.06 | 33,739 | +0.54(+1.40%) |
Jul 24, 2012 | 39.02 | 39.55 | 38.52 | 38.52 | 4,144 | -0.53(-1.36%) |
Jul 23, 2012 | 38.72 | 39.54 | 38.64 | 39.05 | 5,059 | -0.95(-2.38%) |
Jul 20, 2012 | 39.85 | 40.11 | 39.61 | 40.00 | 3,865 | -0.75(-1.84%) |
Jul 19, 2012 | 41.24 | 41.24 | 40.42 | 40.75 | 555 | +2.19(+5.68%) |
Jul 18, 2012 | 38.39 | 38.74 | 38.36 | 38.56 | 114,580 | +0.65(+1.71%) |
Jul 17, 2012 | 37.71 | 37.93 | 37.10 | 37.91 | 9,476 | -0.14(-0.37%) |
Jul 16, 2012 | 37.94 | 38.42 | 37.51 | 38.05 | 58,856 | -0.69(-1.78%) |
Jul 14, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +0.00(+0.00%) |
Jul 13, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +2.04(+5.56%) |
Jul 12, 2012 | 36.39 | 36.70 | 35.53 | 36.70 | 290,231 | -0.35(-0.96%) |
Jul 11, 2012 | 36.59 | 37.18 | 36.45 | 37.05 | 80,974 | -2.55(-6.43%) |
Jul 10, 2012 | 40.13 | 40.50 | 39.60 | 39.60 | 4,078 | -0.23(-0.58%) |
Jul 09, 2012 | 39.61 | 39.83 | 39.55 | 39.83 | 16,572 | -0.78(-1.92%) |
Jul 06, 2012 | 40.91 | 41.02 | 39.84 | 40.61 | 1,937 | -1.67(-3.95%) |
Jul 05, 2012 | 42.07 | 42.40 | 41.77 | 42.28 | 1,948 | +0.31(+0.74%) |
Jul 03, 2012 | 41.79 | 42.04 | 41.79 | 41.97 | 8,606 | -0.54(-1.28%) |
Jul 02, 2012 | 42.30 | 42.60 | 41.60 | 42.51 | 16,438 | +0.86(+2.08%) |
Jun 29, 2012 | 41.92 | 42.03 | 41.62 | 41.65 | 1,803 | +1.29(+3.20%) |
Jun 28, 2012 | 40.43 | 40.50 | 40.18 | 40.36 | 1,522 | -1.26(-3.03%) |
Jun 27, 2012 | 41.65 | 41.65 | 41.39 | 41.62 | 1,797 | -0.05(-0.12%) |
Jun 26, 2012 | 41.43 | 41.67 | 41.05 | 41.67 | 11,785 | +0.09(+0.22%) |
Jun 25, 2012 | 41.57 | 41.72 | 41.26 | 41.58 | 52,811 | -0.51(-1.21%) |
Jun 22, 2012 | 42.21 | 42.47 | 41.56 | 42.09 | 159,707 | -0.81(-1.89%) |
Jun 21, 2012 | 43.85 | 43.85 | 42.90 | 42.90 | 18,730 | -1.20(-2.72%) |
Jun 20, 2012 | 44.01 | 44.68 | 44.01 | 44.10 | 23,062 | +0.20(+0.46%) |
Jun 19, 2012 | 43.40 | 44.09 | 43.15 | 43.90 | 177,801 | +1.49(+3.51%) |
Jun 18, 2012 | 42.46 | 42.80 | 41.91 | 42.41 | 19,717 | +0.84(+2.02%) |
Jun 15, 2012 | 40.98 | 41.60 | 40.84 | 41.57 | 9,801 | +0.73(+1.79%) |
Jun 14, 2012 | 40.91 | 41.02 | 40.60 | 40.84 | 4,217 | -1.41(-3.34%) |
Jun 13, 2012 | 41.93 | 42.25 | 41.81 | 42.25 | 609 | -0.22(-0.52%) |
Jun 12, 2012 | 42.29 | 43.19 | 42.29 | 42.47 | 2,612 | -0.19(-0.45%) |
Jun 11, 2012 | 43.55 | 43.55 | 42.66 | 42.66 | 2,097 | -0.46(-1.07%) |
Jun 08, 2012 | 42.40 | 43.53 | 42.40 | 43.12 | 6,535 | -0.35(-0.81%) |
Jun 07, 2012 | 44.07 | 44.07 | 43.46 | 43.47 | 5,605 | +2.16(+5.23%) |
Jun 06, 2012 | 40.08 | 41.31 | 40.08 | 41.31 | 6,634 | +1.13(+2.81%) |
Jun 05, 2012 | 40.83 | 40.83 | 40.14 | 40.18 | 8,172 | -0.26(-0.64%) |
Jun 04, 2012 | 39.69 | 40.44 | 39.69 | 40.44 | 10,917 | -0.24(-0.59%) |
Jun 01, 2012 | 40.57 | 41.02 | 39.89 | 40.68 | 33,900 | -1.79(-4.21%) |
May 31, 2012 | 42.46 | 42.63 | 42.10 | 42.47 | 7,114 | -1.22(-2.79%) |
May 30, 2012 | 44.43 | 44.44 | 43.69 | 43.69 | 2,573 | -1.83(-4.02%) |
May 29, 2012 | 44.75 | 45.52 | 44.33 | 45.52 | 455,686 | +2.63(+6.13%) |
May 25, 2012 | 43.06 | 43.34 | 42.89 | 42.89 | 36,929 | -0.23(-0.53%) |
May 24, 2012 | 43.35 | 43.41 | 42.79 | 43.12 | 147,272 | -0.63(-1.44%) |
May 23, 2012 | 43.11 | 43.75 | 42.77 | 43.75 | 59,443 | -0.62(-1.40%) |
May 22, 2012 | 44.32 | 44.39 | 43.64 | 44.37 | 20,270 | -0.30(-0.67%) |
May 21, 2012 | 44.21 | 44.75 | 43.92 | 44.67 | 6,396 | +1.30(+3.00%) |
May 18, 2012 | 44.30 | 44.60 | 43.37 | 43.37 | 3,183 | -2.06(-4.53%) |
May 17, 2012 | 45.80 | 45.81 | 45.37 | 45.43 | 12,891 | -0.57(-1.24%) |
May 16, 2012 | 46.15 | 46.18 | 45.52 | 46.00 | 8,505 | -0.09(-0.20%) |
May 15, 2012 | 46.04 | 46.41 | 45.99 | 46.09 | 7,106 | -0.61(-1.31%) |
May 14, 2012 | 46.41 | 47.25 | 46.13 | 46.70 | 18,155 | -0.85(-1.79%) |
May 11, 2012 | 46.84 | 47.84 | 46.84 | 47.55 | 298,796 | +0.40(+0.85%) |
May 10, 2012 | 47.00 | 47.15 | 46.61 | 47.15 | 385,201 | -0.41(-0.86%) |
May 09, 2012 | 46.20 | 47.60 | 46.20 | 47.56 | 95,063 | +1.01(+2.17%) |
May 08, 2012 | 47.22 | 47.22 | 46.17 | 46.55 | 26,224 | -2.10(-4.32%) |
May 07, 2012 | 47.89 | 49.20 | 47.89 | 48.65 | 99,302 | +0.56(+1.16%) |
May 04, 2012 | 48.24 | 48.24 | 47.89 | 48.09 | 2,183 | -1.68(-3.38%) |
May 03, 2012 | 50.07 | 50.25 | 49.73 | 49.77 | 2,214 | +0.56(+1.14%) |
May 02, 2012 | 48.95 | 49.70 | 48.95 | 49.21 | 1,764 | +1.10(+2.29%) |
May 01, 2012 | 48.40 | 48.40 | 48.11 | 48.11 | 3,136 | +0.23(+0.48%) |
Apr 27, 2012 | 47.88 | 47.88 | 47.88 | 0 | -0.10(-0.21%) | |
Apr 26, 2012 | 46.99 | 47.98 | 46.99 | 47.98 | 27,867 | +1.12(+2.39%) |
Apr 25, 2012 | 46.65 | 46.86 | 46.65 | 46.86 | 1,563 | +1.46(+3.22%) |
Apr 24, 2012 | 46.44 | 46.44 | 45.38 | 45.40 | 34,886 | -0.80(-1.73%) |
Apr 23, 2012 | 46.21 | 46.35 | 45.67 | 46.20 | 3,964 | -2.10(-4.35%) |
Apr 20, 2012 | 48.18 | 48.30 | 48.14 | 48.30 | 5,336 | +0.95(+2.01%) |
Apr 19, 2012 | 48.78 | 48.79 | 47.31 | 47.35 | 32,759 | -0.92(-1.91%) |
Apr 18, 2012 | 47.92 | 48.84 | 47.92 | 48.27 | 5,994 | +0.17(+0.35%) |
Apr 17, 2012 | 48.11 | 48.24 | 47.67 | 48.10 | 218,112 | -2.67(-5.26%) |
Apr 16, 2012 | 50.62 | 50.77 | 50.20 | 50.77 | 154,754 | +0.81(+1.62%) |
Apr 13, 2012 | 50.05 | 50.22 | 49.76 | 49.96 | 2,177 | -0.47(-0.93%) |
Apr 12, 2012 | 50.08 | 51.25 | 50.08 | 50.43 | 8,533 | +1.82(+3.74%) |
Apr 11, 2012 | 48.72 | 49.06 | 48.59 | 48.61 | 27,824 | +0.71(+1.48%) |
Apr 10, 2012 | 48.82 | 48.87 | 47.87 | 47.90 | 13,691 | -0.50(-1.03%) |
Apr 09, 2012 | 48.74 | 48.74 | 48.24 | 48.40 | 1,869 | -0.68(-1.39%) |
Apr 05, 2012 | 49.10 | 49.10 | 49.08 | 49.08 | 373 | +0.37(+0.76%) |
Apr 04, 2012 | 48.45 | 48.92 | 48.26 | 48.71 | 3,537 | -0.73(-1.48%) |
Apr 03, 2012 | 50.00 | 50.09 | 49.39 | 49.44 | 5,534 | +0.09(+0.18%) |