Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.16 | 49.24 | 48.42 | 48.94 | 79,353 | -0.07(-0.14%) |
Mar 27, 2013 | 48.93 | 49.29 | 48.69 | 49.01 | 50,558 | -0.13(-0.26%) |
Mar 26, 2013 | 49.99 | 49.99 | 48.85 | 49.14 | 55,298 | -0.43(-0.86%) |
Mar 25, 2013 | 49.40 | 49.64 | 48.62 | 49.56 | 91,627 | +0.40(+0.81%) |
Mar 22, 2013 | 48.94 | 49.32 | 48.55 | 49.16 | 71,820 | +0.26(+0.53%) |
Mar 21, 2013 | 49.20 | 49.68 | 48.80 | 48.90 | 41,836 | -0.75(-1.50%) |
Mar 20, 2013 | 50.06 | 50.29 | 49.24 | 49.65 | 127,958 | +0.02(+0.04%) |
Mar 19, 2013 | 49.32 | 49.93 | 49.10 | 49.63 | 102,098 | +0.52(+1.06%) |
Mar 18, 2013 | 48.52 | 49.83 | 48.52 | 49.11 | 112,915 | +0.02(+0.04%) |
Mar 15, 2013 | 49.59 | 49.78 | 48.82 | 49.09 | 125,944 | -0.40(-0.80%) |
Mar 14, 2013 | 48.95 | 49.58 | 48.91 | 49.48 | 47,229 | +0.77(+1.59%) |
Mar 13, 2013 | 48.48 | 49.01 | 48.01 | 48.71 | 55,913 | +0.32(+0.66%) |
Mar 12, 2013 | 49.01 | 49.28 | 48.03 | 48.39 | 46,913 | -0.77(-1.58%) |
Mar 11, 2013 | 48.80 | 49.36 | 48.64 | 49.16 | 37,097 | +0.08(+0.16%) |
Mar 08, 2013 | 48.87 | 49.15 | 48.22 | 49.09 | 69,231 | +0.72(+1.48%) |
Mar 07, 2013 | 48.47 | 48.60 | 47.84 | 48.37 | 49,074 | -0.20(-0.42%) |
Mar 06, 2013 | 48.05 | 48.67 | 47.97 | 48.57 | 47,467 | +0.53(+1.11%) |
Mar 05, 2013 | 47.95 | 48.36 | 47.20 | 48.04 | 148,140 | +0.41(+0.85%) |
Mar 04, 2013 | 48.10 | 48.12 | 47.16 | 47.64 | 48,952 | -0.56(-1.16%) |
Mar 01, 2013 | 47.78 | 48.32 | 46.91 | 48.20 | 72,901 | -0.05(-0.10%) |
Feb 28, 2013 | 48.18 | 49.03 | 47.83 | 48.25 | 39,569 | +0.15(+0.30%) |
Feb 27, 2013 | 47.95 | 48.47 | 47.76 | 48.10 | 77,081 | +0.21(+0.44%) |
Feb 26, 2013 | 48.67 | 48.80 | 47.88 | 47.89 | 79,314 | -1.15(-2.35%) |
Feb 22, 2013 | 48.75 | 49.12 | 48.40 | 49.04 | 63,598 | +1.13(+2.36%) |
Feb 21, 2013 | 48.42 | 48.56 | 47.66 | 47.91 | 32,870 | -0.39(-0.80%) |
Feb 20, 2013 | 48.06 | 49.67 | 48.06 | 48.29 | 90,318 | +0.20(+0.42%) |
Feb 19, 2013 | 47.79 | 48.22 | 47.55 | 48.09 | 67,975 | +0.24(+0.51%) |
Feb 15, 2013 | 48.40 | 48.40 | 47.74 | 47.85 | 92,288 | -0.23(-0.48%) |
Feb 14, 2013 | 48.21 | 48.55 | 47.91 | 48.08 | 96,107 | -0.16(-0.34%) |
Feb 13, 2013 | 48.06 | 48.45 | 47.82 | 48.25 | 52,497 | +0.28(+0.59%) |
Feb 12, 2013 | 48.23 | 48.25 | 47.78 | 47.96 | 78,886 | -0.26(-0.54%) |
Feb 11, 2013 | 48.47 | 48.66 | 48.11 | 48.23 | 76,439 | -0.12(-0.24%) |
Feb 08, 2013 | 48.35 | 48.43 | 47.52 | 48.34 | 111,615 | -0.02(-0.04%) |
Feb 07, 2013 | 47.46 | 51.30 | 47.46 | 48.36 | 276,748 | -3.63(-6.98%) |
Feb 06, 2013 | 51.82 | 52.53 | 51.18 | 51.99 | 58,144 | +1.37(+2.72%) |
Feb 04, 2013 | 51.60 | 51.78 | 50.53 | 50.62 | 44,089 | -1.16(-2.24%) |
Feb 01, 2013 | 51.14 | 52.45 | 50.78 | 51.78 | 91,442 | +0.74(+1.44%) |
Jan 31, 2013 | 50.38 | 51.74 | 50.04 | 51.04 | 90,630 | +0.74(+1.46%) |
Jan 30, 2013 | 51.13 | 51.27 | 50.22 | 50.31 | 68,565 | -1.01(-1.96%) |
Jan 29, 2013 | 51.23 | 51.73 | 51.03 | 51.31 | 79,890 | +0.21(+0.42%) |
Jan 28, 2013 | 52.39 | 52.66 | 50.90 | 51.10 | 175,662 | -1.10(-2.11%) |
Jan 25, 2013 | 51.84 | 52.46 | 51.57 | 52.20 | 76,927 | +0.72(+1.39%) |
Jan 24, 2013 | 51.01 | 51.51 | 50.71 | 51.49 | 72,362 | +0.63(+1.24%) |
Jan 23, 2013 | 50.56 | 51.22 | 50.52 | 50.86 | 85,190 | +0.37(+0.73%) |
Jan 22, 2013 | 50.28 | 51.10 | 49.91 | 50.49 | 127,831 | +0.08(+0.15%) |
Jan 18, 2013 | 49.99 | 50.85 | 49.55 | 50.41 | 165,649 | +0.48(+0.97%) |
Jan 17, 2013 | 50.21 | 50.24 | 48.82 | 49.93 | 189,667 | -1.31(-2.55%) |
Jan 16, 2013 | 50.89 | 51.35 | 50.46 | 51.24 | 48,819 | +0.16(+0.32%) |
Jan 15, 2013 | 49.73 | 51.19 | 49.56 | 51.07 | 76,239 | +0.92(+1.83%) |
Jan 14, 2013 | 50.19 | 50.30 | 49.90 | 50.15 | 33,859 | -0.04(-0.08%) |
Jan 11, 2013 | 50.39 | 50.39 | 49.79 | 50.19 | 45,703 | -0.15(-0.29%) |
Jan 10, 2013 | 50.66 | 50.66 | 49.93 | 50.34 | 41,403 | +0.01(+0.02%) |
Jan 09, 2013 | 50.59 | 50.79 | 50.03 | 50.33 | 64,045 | +0.07(+0.13%) |
Jan 08, 2013 | 50.44 | 50.49 | 49.68 | 50.26 | 61,602 | -0.08(-0.15%) |
Jan 07, 2013 | 50.03 | 50.97 | 49.85 | 50.34 | 107,551 | +0.13(+0.25%) |
Jan 04, 2013 | 50.43 | 50.74 | 50.00 | 50.21 | 96,950 | +0.08(+0.15%) |
Jan 03, 2013 | 49.51 | 50.22 | 49.51 | 50.13 | 88,231 | +0.55(+1.11%) |
Jan 02, 2013 | 49.76 | 49.76 | 48.89 | 49.58 | 145,135 | +1.11(+2.30%) |
Dec 31, 2012 | 47.78 | 48.69 | 47.67 | 48.47 | 100,003 | +0.59(+1.23%) |
Dec 28, 2012 | 48.16 | 48.40 | 47.40 | 47.88 | 61,696 | -0.64(-1.32%) |
Dec 27, 2012 | 47.91 | 48.65 | 47.34 | 48.52 | 96,795 | +0.74(+1.54%) |
Dec 26, 2012 | 48.05 | 48.55 | 47.51 | 47.78 | 59,652 | -0.27(-0.56%) |
Dec 24, 2012 | 48.30 | 48.34 | 47.73 | 48.05 | 19,914 | -0.26(-0.54%) |
Dec 21, 2012 | 47.64 | 48.70 | 47.24 | 48.31 | 204,287 | +0.26(+0.54%) |
Dec 20, 2012 | 47.69 | 48.34 | 47.44 | 48.05 | 100,183 | +0.31(+0.65%) |
Dec 19, 2012 | 47.96 | 48.55 | 47.54 | 47.74 | 82,724 | -0.29(-0.60%) |
Dec 18, 2012 | 47.57 | 48.10 | 46.90 | 48.03 | 82,864 | +0.47(+1.00%) |
Dec 17, 2012 | 46.63 | 47.61 | 46.22 | 47.56 | 131,580 | +1.28(+2.76%) |
Dec 14, 2012 | 45.95 | 47.40 | 45.95 | 46.28 | 84,135 | -0.10(-0.21%) |
Dec 13, 2012 | 46.51 | 46.99 | 46.22 | 46.38 | 52,913 | -0.21(-0.46%) |
Dec 12, 2012 | 47.13 | 47.30 | 46.44 | 46.59 | 46,484 | -0.31(-0.66%) |
Dec 11, 2012 | 46.95 | 47.23 | 46.60 | 46.90 | 73,908 | +0.23(+0.50%) |
Dec 10, 2012 | 46.33 | 46.81 | 45.83 | 46.67 | 121,340 | +0.53(+1.15%) |
Dec 07, 2012 | 46.20 | 46.45 | 45.79 | 46.13 | 58,849 | +0.28(+0.61%) |
Dec 06, 2012 | 45.60 | 46.37 | 45.60 | 45.85 | 54,567 | +0.13(+0.28%) |
Dec 05, 2012 | 45.32 | 45.97 | 45.08 | 45.73 | 37,771 | +0.49(+1.09%) |
Dec 04, 2012 | 45.33 | 45.73 | 44.69 | 45.23 | 62,809 | +0.14(+0.30%) |
Nov 30, 2012 | 45.52 | 45.55 | 44.92 | 45.10 | 71,161 | -0.21(-0.47%) |
Nov 29, 2012 | 45.06 | 45.84 | 44.74 | 45.31 | 54,887 | +0.74(+1.65%) |
Nov 28, 2012 | 44.02 | 44.61 | 43.25 | 44.58 | 53,602 | +0.48(+1.10%) |
Nov 27, 2012 | 43.67 | 44.14 | 43.62 | 44.09 | 57,670 | +0.46(+1.06%) |
Nov 26, 2012 | 43.88 | 44.20 | 43.33 | 43.63 | 49,083 | -0.41(-0.92%) |
Nov 23, 2012 | 43.97 | 44.27 | 43.72 | 44.03 | 17,036 | +0.42(+0.95%) |
Nov 21, 2012 | 43.52 | 43.65 | 43.36 | 43.62 | 40,372 | +0.16(+0.38%) |
Nov 20, 2012 | 43.15 | 44.02 | 40.79 | 43.45 | 140,193 | +0.08(+0.18%) |
Nov 19, 2012 | 42.54 | 43.61 | 42.50 | 43.38 | 105,506 | +1.16(+2.75%) |
Nov 16, 2012 | 42.29 | 43.30 | 41.49 | 42.21 | 97,161 | -0.21(-0.49%) |
Nov 15, 2012 | 43.02 | 43.25 | 41.95 | 42.42 | 71,269 | -0.46(-1.07%) |
Nov 14, 2012 | 44.16 | 44.16 | 42.50 | 42.88 | 64,829 | -1.16(-2.64%) |
Nov 13, 2012 | 44.34 | 44.89 | 43.96 | 44.04 | 38,678 | -0.66(-1.47%) |
Nov 12, 2012 | 44.64 | 45.09 | 44.31 | 44.70 | 54,065 | +0.11(+0.24%) |
Nov 09, 2012 | 43.84 | 44.94 | 43.81 | 44.60 | 56,554 | +0.40(+0.90%) |
Nov 08, 2012 | 44.94 | 45.09 | 44.11 | 44.20 | 80,336 | -0.81(-1.81%) |
Nov 07, 2012 | 46.09 | 46.51 | 44.86 | 45.01 | 117,681 | -1.52(-3.27%) |
Nov 06, 2012 | 46.76 | 47.94 | 46.06 | 46.53 | 83,811 | -0.06(-0.12%) |
Nov 05, 2012 | 46.23 | 47.93 | 46.20 | 46.59 | 83,675 | +0.21(+0.46%) |
Nov 02, 2012 | 48.06 | 48.06 | 45.38 | 46.38 | 151,086 | -1.62(-3.37%) |
Nov 01, 2012 | 48.17 | 48.78 | 44.89 | 47.99 | 126,383 | -0.08(-0.16%) |
Oct 31, 2012 | 47.09 | 48.08 | 46.99 | 48.07 | 38,788 | +1.15(+2.46%) |
Oct 26, 2012 | 46.59 | 46.92 | 46.92 | 46.92 | 31,921 | +0.39(+0.83%) |
Oct 25, 2012 | 46.56 | 46.68 | 46.11 | 46.53 | 45,130 | +0.27(+0.59%) |
Oct 24, 2012 | 46.52 | 46.52 | 45.93 | 46.26 | 33,261 | +0.12(+0.25%) |
Oct 23, 2012 | 46.19 | 46.29 | 45.70 | 46.14 | 31,918 | -0.32(-0.69%) |
Oct 19, 2012 | 46.56 | 47.04 | 46.25 | 46.46 | 68,715 | -0.59(-1.26%) |
Oct 18, 2012 | 47.15 | 47.45 | 46.87 | 47.06 | 35,866 | -0.25(-0.53%) |
Oct 17, 2012 | 47.18 | 47.32 | 46.75 | 47.31 | 28,598 | +0.33(+0.70%) |
Oct 16, 2012 | 46.41 | 47.27 | 46.32 | 46.98 | 45,537 | +0.78(+1.70%) |
Oct 15, 2012 | 45.82 | 46.32 | 45.39 | 46.19 | 72,170 | +0.45(+0.97%) |
Oct 12, 2012 | 45.92 | 46.21 | 45.61 | 45.75 | 36,347 | -0.27(-0.59%) |
Oct 11, 2012 | 45.98 | 46.58 | 45.83 | 46.02 | 80,086 | +0.21(+0.46%) |
Oct 10, 2012 | 45.61 | 45.83 | 45.33 | 45.81 | 43,828 | +0.26(+0.57%) |
Oct 09, 2012 | 46.24 | 46.31 | 45.23 | 45.54 | 52,181 | -0.74(-1.59%) |
Oct 08, 2012 | 46.03 | 46.73 | 45.81 | 46.28 | 102,546 | -0.06(-0.13%) |
Oct 05, 2012 | 46.57 | 46.95 | 46.13 | 46.34 | 34,750 | +0.11(+0.23%) |
Oct 04, 2012 | 46.14 | 46.44 | 45.72 | 46.23 | 65,081 | +0.19(+0.42%) |
Oct 03, 2012 | 46.09 | 46.65 | 45.69 | 46.04 | 57,375 | -0.11(-0.23%) |
Oct 02, 2012 | 46.76 | 46.76 | 45.96 | 46.14 | 73,966 | -0.28(-0.60%) |
Oct 01, 2012 | 46.95 | 47.05 | 46.03 | 46.43 | 109,723 | -0.14(-0.29%) |
Sep 28, 2012 | 46.85 | 47.12 | 46.56 | 46.56 | 75,542 | -0.73(-1.54%) |
Sep 27, 2012 | 47.28 | 47.73 | 47.04 | 47.29 | 52,057 | -0.05(-0.10%) |
Sep 26, 2012 | 47.94 | 47.94 | 47.15 | 47.34 | 85,024 | -0.36(-0.75%) |
Sep 25, 2012 | 48.24 | 49.13 | 47.44 | 47.69 | 171,478 | -0.29(-0.61%) |
Sep 24, 2012 | 47.95 | 48.48 | 47.32 | 47.98 | 69,336 | -0.05(-0.10%) |
Sep 21, 2012 | 48.20 | 48.45 | 47.73 | 48.03 | 129,957 | +0.42(+0.87%) |
Sep 20, 2012 | 47.84 | 48.51 | 47.39 | 47.62 | 89,886 | -0.57(-1.19%) |
Sep 19, 2012 | 48.42 | 48.81 | 47.86 | 48.19 | 82,546 | -0.25(-0.52%) |
Sep 18, 2012 | 47.16 | 48.49 | 47.16 | 48.44 | 95,257 | +1.06(+2.25%) |
Sep 17, 2012 | 47.44 | 47.75 | 46.73 | 47.37 | 78,811 | -0.22(-0.47%) |
Sep 14, 2012 | 47.09 | 48.96 | 47.08 | 47.60 | 139,327 | +0.81(+1.74%) |
Sep 13, 2012 | 46.00 | 47.16 | 45.64 | 46.78 | 176,556 | +0.76(+1.66%) |
Sep 12, 2012 | 46.15 | 46.16 | 45.62 | 46.02 | 41,830 | +0.09(+0.19%) |
Sep 11, 2012 | 45.60 | 45.99 | 45.43 | 45.93 | 84,978 | +0.35(+0.76%) |
Sep 10, 2012 | 45.50 | 45.66 | 45.32 | 45.58 | 154,844 | +0.11(+0.23%) |
Sep 07, 2012 | 45.50 | 45.50 | 45.16 | 45.48 | 59,507 | +0.02(+0.04%) |
Sep 06, 2012 | 44.77 | 45.48 | 44.61 | 45.46 | 77,657 | +1.05(+2.35%) |
Sep 05, 2012 | 44.62 | 45.21 | 44.22 | 44.41 | 78,256 | -0.41(-0.91%) |
Sep 04, 2012 | 44.38 | 45.27 | 43.65 | 44.82 | 42,993 | +0.30(+0.67%) |
Aug 31, 2012 | 44.69 | 44.69 | 43.80 | 44.52 | 56,929 | +0.34(+0.77%) |
Aug 30, 2012 | 44.67 | 44.97 | 44.18 | 44.18 | 22,651 | -0.76(-1.68%) |
Aug 29, 2012 | 44.64 | 45.24 | 44.18 | 44.93 | 42,172 | +0.43(+0.96%) |
Aug 27, 2012 | 44.96 | 45.17 | 44.26 | 44.51 | 68,920 | -0.17(-0.39%) |
Aug 24, 2012 | 44.11 | 45.23 | 44.11 | 44.68 | 98,412 | +0.24(+0.54%) |
Aug 23, 2012 | 44.74 | 44.82 | 44.08 | 44.44 | 45,173 | -0.34(-0.76%) |
Aug 22, 2012 | 44.75 | 44.90 | 44.12 | 44.78 | 57,423 | -0.11(-0.24%) |
Aug 21, 2012 | 45.10 | 45.47 | 44.61 | 44.89 | 62,695 | -0.06(-0.13%) |
Aug 20, 2012 | 45.27 | 45.27 | 44.59 | 44.94 | 46,857 | -0.40(-0.88%) |
Aug 17, 2012 | 44.69 | 45.46 | 44.43 | 45.34 | 62,266 | +0.47(+1.06%) |
Aug 16, 2012 | 44.28 | 45.03 | 43.77 | 44.87 | 69,775 | +0.71(+1.60%) |
Aug 15, 2012 | 44.02 | 44.43 | 43.74 | 44.16 | 32,420 | -0.03(-0.07%) |
Aug 14, 2012 | 44.63 | 44.66 | 43.92 | 44.19 | 35,253 | -0.05(-0.12%) |
Aug 13, 2012 | 44.34 | 44.42 | 43.80 | 44.24 | 34,083 | -0.09(-0.21%) |
Aug 10, 2012 | 44.67 | 44.67 | 43.83 | 44.33 | 46,022 | -0.34(-0.76%) |
Aug 09, 2012 | 44.43 | 44.81 | 43.99 | 44.67 | 94,195 | +0.25(+0.57%) |
Aug 08, 2012 | 44.25 | 44.60 | 44.16 | 44.42 | 64,583 | -0.01(-0.02%) |
Aug 07, 2012 | 44.43 | 44.71 | 44.01 | 44.43 | 73,123 | +0.39(+0.88%) |
Aug 06, 2012 | 44.93 | 44.95 | 43.77 | 44.04 | 98,007 | -0.70(-1.56%) |
Aug 03, 2012 | 45.52 | 46.33 | 43.57 | 44.74 | 143,972 | +0.41(+0.92%) |
Aug 02, 2012 | 44.10 | 44.71 | 43.67 | 44.33 | 132,623 | -0.02(-0.04%) |
Aug 01, 2012 | 45.50 | 45.83 | 44.25 | 44.35 | 110,588 | -0.99(-2.18%) |
Jul 31, 2012 | 45.13 | 45.63 | 45.09 | 45.34 | 91,250 | -0.03(-0.06%) |
Jul 30, 2012 | 45.64 | 45.64 | 44.54 | 45.37 | 94,143 | -0.13(-0.28%) |
Jul 27, 2012 | 44.95 | 45.66 | 44.74 | 45.50 | 200,527 | +0.87(+1.95%) |
Jul 26, 2012 | 45.86 | 45.86 | 44.21 | 44.62 | 184,210 | -0.51(-1.14%) |
Jul 25, 2012 | 45.91 | 46.01 | 44.84 | 45.14 | 111,094 | -0.30(-0.66%) |
Jul 24, 2012 | 46.69 | 46.69 | 45.24 | 45.44 | 149,552 | -1.24(-2.65%) |
Jul 23, 2012 | 46.48 | 47.13 | 46.33 | 46.68 | 84,882 | -0.82(-1.73%) |
Jul 20, 2012 | 47.03 | 47.60 | 46.46 | 47.50 | 78,635 | -0.16(-0.35%) |
Jul 19, 2012 | 47.56 | 48.17 | 47.11 | 47.66 | 46,530 | +0.26(+0.55%) |
Jul 18, 2012 | 46.43 | 47.65 | 45.89 | 47.40 | 54,655 | +0.94(+2.02%) |
Jul 17, 2012 | 46.55 | 47.13 | 45.79 | 46.46 | 44,183 | +0.30(+0.65%) |
Jul 16, 2012 | 46.80 | 46.80 | 45.99 | 46.16 | 44,546 | -0.68(-1.45%) |
Jul 13, 2012 | 45.67 | 46.98 | 45.54 | 46.84 | 57,785 | +1.25(+2.74%) |
Jul 12, 2012 | 45.01 | 45.90 | 44.32 | 45.59 | 57,171 | +0.31(+0.68%) |
Jul 11, 2012 | 45.15 | 45.57 | 44.72 | 45.28 | 55,927 | +0.28(+0.62%) |
Jul 10, 2012 | 46.04 | 46.52 | 44.92 | 45.00 | 52,083 | -0.81(-1.77%) |
Jul 09, 2012 | 45.75 | 45.88 | 45.36 | 45.82 | 65,652 | -0.15(-0.34%) |
Jul 06, 2012 | 46.29 | 46.29 | 45.52 | 45.97 | 53,952 | -0.93(-1.98%) |
Jul 05, 2012 | 46.97 | 47.33 | 46.40 | 46.90 | 63,555 | -0.02(-0.04%) |
Jul 03, 2012 | 46.25 | 47.04 | 45.54 | 46.92 | 54,322 | +0.76(+1.66%) |
Jul 02, 2012 | 46.06 | 46.25 | 45.05 | 46.15 | 75,913 | +0.37(+0.80%) |
Jun 29, 2012 | 45.52 | 46.01 | 45.03 | 45.79 | 75,215 | +1.40(+3.16%) |
Jun 28, 2012 | 43.82 | 44.51 | 43.57 | 44.38 | 51,347 | +0.02(+0.04%) |
Jun 27, 2012 | 43.89 | 44.67 | 43.89 | 44.36 | 46,497 | +0.47(+1.08%) |
Jun 26, 2012 | 42.86 | 44.08 | 42.78 | 43.89 | 126,728 | +1.17(+2.74%) |
Jun 25, 2012 | 43.11 | 43.61 | 42.43 | 42.72 | 82,223 | -1.18(-2.69%) |
Jun 22, 2012 | 44.48 | 44.52 | 43.59 | 43.90 | 306,501 | -0.31(-0.70%) |
Jun 21, 2012 | 44.62 | 44.62 | 43.90 | 44.21 | 95,510 | -0.38(-0.85%) |
Jun 20, 2012 | 45.43 | 45.43 | 44.46 | 44.59 | 47,326 | -1.00(-2.19%) |
Jun 19, 2012 | 45.36 | 46.41 | 45.04 | 45.58 | 77,427 | +0.36(+0.79%) |
Jun 18, 2012 | 44.87 | 45.48 | 44.36 | 45.23 | 78,202 | +0.06(+0.13%) |
Jun 15, 2012 | 44.92 | 45.29 | 44.62 | 45.17 | 102,227 | +0.20(+0.45%) |
Jun 14, 2012 | 44.66 | 45.43 | 44.37 | 44.96 | 51,116 | +0.39(+0.87%) |
Jun 13, 2012 | 45.78 | 45.86 | 44.31 | 44.58 | 81,179 | -1.39(-3.03%) |
Jun 12, 2012 | 44.73 | 46.09 | 43.17 | 45.97 | 160,095 | +1.67(+3.78%) |
Jun 11, 2012 | 45.15 | 45.15 | 44.30 | 44.30 | 119,250 | -0.34(-0.76%) |
Jun 08, 2012 | 43.83 | 44.74 | 43.49 | 44.63 | 38,243 | +0.66(+1.50%) |
Jun 07, 2012 | 44.62 | 44.87 | 43.84 | 43.98 | 54,095 | +0.09(+0.20%) |
Jun 06, 2012 | 43.24 | 44.24 | 43.03 | 43.89 | 71,016 | +0.90(+2.09%) |
Jun 05, 2012 | 43.02 | 43.29 | 42.42 | 42.99 | 60,810 | -0.18(-0.43%) |
Jun 04, 2012 | 43.42 | 44.12 | 42.74 | 43.17 | 94,668 | -0.15(-0.34%) |
Jun 01, 2012 | 43.83 | 44.07 | 42.64 | 43.32 | 60,333 | -1.60(-3.56%) |
May 31, 2012 | 45.94 | 45.94 | 43.97 | 44.92 | 144,881 | -0.10(-0.22%) |
May 30, 2012 | 45.50 | 47.89 | 44.92 | 45.01 | 147,007 | +0.50(+1.13%) |
May 29, 2012 | 43.81 | 44.97 | 43.63 | 44.51 | 45,010 | +1.02(+2.34%) |
May 25, 2012 | 43.96 | 44.38 | 43.32 | 43.49 | 43,260 | -0.57(-1.30%) |
May 24, 2012 | 44.11 | 44.22 | 42.97 | 44.06 | 38,511 | +0.11(+0.24%) |
May 23, 2012 | 42.81 | 44.12 | 42.46 | 43.96 | 169,146 | +0.50(+1.16%) |
May 22, 2012 | 43.37 | 43.77 | 42.97 | 43.45 | 76,338 | +0.09(+0.20%) |
May 21, 2012 | 42.67 | 43.82 | 42.50 | 43.37 | 110,409 | +0.77(+1.82%) |
May 18, 2012 | 42.64 | 43.28 | 42.37 | 42.59 | 91,233 | -0.12(-0.27%) |
May 17, 2012 | 43.93 | 44.14 | 42.61 | 42.71 | 94,275 | -1.19(-2.71%) |
May 16, 2012 | 44.02 | 44.58 | 43.74 | 43.90 | 59,060 | +0.15(+0.35%) |
May 15, 2012 | 43.46 | 44.27 | 43.46 | 43.74 | 41,184 | +0.12(+0.27%) |
May 14, 2012 | 43.13 | 43.87 | 43.13 | 43.63 | 51,482 | -0.19(-0.44%) |
May 11, 2012 | 43.64 | 44.22 | 43.25 | 43.82 | 51,997 | -0.21(-0.48%) |
May 10, 2012 | 43.71 | 44.11 | 43.24 | 44.03 | 57,628 | +0.78(+1.81%) |
May 09, 2012 | 43.39 | 43.56 | 42.99 | 43.25 | 126,919 | -0.86(-1.95%) |
May 08, 2012 | 43.25 | 44.17 | 42.98 | 44.11 | 67,653 | +0.38(+0.86%) |
May 07, 2012 | 43.31 | 44.17 | 43.09 | 43.73 | 35,473 | +0.15(+0.36%) |
May 04, 2012 | 45.00 | 45.00 | 43.44 | 43.58 | 84,682 | -1.54(-3.41%) |
May 03, 2012 | 45.35 | 45.63 | 44.91 | 45.12 | 64,668 | -0.41(-0.89%) |
May 02, 2012 | 45.25 | 45.57 | 44.75 | 45.52 | 70,215 | +0.05(+0.11%) |
May 01, 2012 | 45.52 | 46.31 | 45.24 | 45.48 | 81,464 | +0.10(+0.21%) |
Apr 30, 2012 | 46.31 | 46.31 | 45.24 | 45.38 | 88,985 | -1.06(-2.29%) |
Apr 27, 2012 | 45.66 | 46.48 | 45.39 | 46.44 | 80,633 | +0.72(+1.57%) |
Apr 26, 2012 | 44.69 | 45.79 | 44.39 | 45.73 | 121,888 | +0.79(+1.77%) |
Apr 25, 2012 | 44.34 | 45.04 | 43.49 | 44.93 | 155,917 | +1.38(+3.18%) |
Apr 24, 2012 | 42.63 | 43.68 | 42.32 | 43.55 | 164,797 | +0.92(+2.16%) |
Apr 23, 2012 | 42.36 | 42.80 | 41.75 | 42.63 | 93,831 | -0.43(-0.99%) |
Apr 20, 2012 | 43.20 | 43.67 | 42.38 | 43.06 | 64,115 | +0.65(+1.53%) |
Apr 19, 2012 | 43.31 | 43.56 | 42.12 | 42.41 | 41,916 | -0.95(-2.19%) |
Apr 18, 2012 | 43.55 | 43.73 | 42.86 | 43.36 | 118,881 | -0.38(-0.86%) |
Apr 17, 2012 | 43.64 | 44.37 | 43.38 | 43.73 | 59,258 | +0.48(+1.12%) |
Apr 16, 2012 | 43.49 | 43.68 | 43.06 | 43.25 | 72,859 | +0.09(+0.20%) |
Apr 13, 2012 | 43.21 | 43.39 | 43.04 | 43.16 | 89,268 | -0.39(-0.89%) |
Apr 12, 2012 | 42.90 | 43.71 | 42.90 | 43.55 | 119,105 | +0.65(+1.51%) |
Apr 11, 2012 | 42.55 | 43.17 | 42.25 | 42.90 | 86,050 | +0.95(+2.26%) |
Apr 10, 2012 | 43.02 | 43.20 | 41.73 | 41.95 | 79,756 | -1.13(-2.63%) |
Apr 09, 2012 | 43.25 | 43.82 | 42.64 | 43.09 | 161,267 | -0.93(-2.11%) |
Apr 05, 2012 | 44.31 | 44.60 | 44.02 | 44.02 | 116,868 | -0.16(-0.37%) |
Apr 04, 2012 | 44.98 | 45.25 | 43.91 | 44.18 | 66,382 | -1.52(-3.33%) |
Apr 03, 2012 | 45.97 | 45.97 | 45.16 | 45.70 | 93,938 | -0.24(-0.53%) |