Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 91.51 | 91.88 | 90.78 | 91.08 | 438,650 | -0.18(-0.20%) |
Mar 27, 2013 | 89.88 | 91.90 | 89.14 | 91.26 | 735,108 | -0.72(-0.78%) |
Mar 26, 2013 | 91.23 | 92.59 | 90.21 | 91.98 | 570,938 | +2.59(+2.90%) |
Mar 25, 2013 | 90.84 | 92.14 | 87.13 | 89.39 | 985,248 | +0.82(+0.93%) |
Mar 22, 2013 | 89.90 | 90.24 | 87.27 | 88.57 | 594,059 | +0.29(+0.33%) |
Mar 21, 2013 | 88.71 | 90.76 | 87.16 | 88.28 | 800,741 | -2.73(-3.00%) |
Mar 20, 2013 | 89.41 | 91.58 | 88.51 | 91.01 | 981,104 | +4.86(+5.64%) |
Mar 19, 2013 | 88.42 | 88.76 | 81.91 | 86.15 | 1,481,925 | -0.38(-0.44%) |
Mar 18, 2013 | 85.42 | 90.46 | 85.22 | 86.53 | 1,034,974 | -4.72(-5.17%) |
Mar 15, 2013 | 90.85 | 91.78 | 89.22 | 91.25 | 489,475 | +0.08(+0.09%) |
Mar 14, 2013 | 90.70 | 91.56 | 89.67 | 91.17 | 487,296 | +1.68(+1.88%) |
Mar 13, 2013 | 89.46 | 90.20 | 87.50 | 89.49 | 631,307 | +0.50(+0.56%) |
Mar 12, 2013 | 90.26 | 90.90 | 86.10 | 88.99 | 1,267,349 | -1.60(-1.77%) |
Mar 11, 2013 | 86.97 | 90.69 | 86.68 | 90.59 | 1,010,486 | +3.64(+4.19%) |
Mar 08, 2013 | 87.29 | 87.50 | 84.51 | 86.95 | 899,822 | +1.13(+1.31%) |
Mar 07, 2013 | 84.37 | 85.85 | 83.76 | 85.82 | 624,127 | +1.78(+2.12%) |
Mar 06, 2013 | 85.48 | 85.64 | 82.53 | 84.04 | 844,502 | -0.53(-0.63%) |
Mar 05, 2013 | 84.55 | 85.07 | 83.61 | 84.57 | 1,010,115 | +2.64(+3.22%) |
Mar 04, 2013 | 76.77 | 82.00 | 76.42 | 81.93 | 1,148,669 | +4.03(+5.17%) |
Mar 01, 2013 | 75.61 | 79.24 | 73.72 | 77.90 | 1,526,965 | -1.22(-1.54%) |
Feb 28, 2013 | 82.16 | 82.91 | 79.12 | 79.12 | 1,203,117 | -2.39(-2.93%) |
Feb 27, 2013 | 76.11 | 82.85 | 75.41 | 81.51 | 1,333,564 | +4.89(+6.38%) |
Feb 26, 2013 | 75.72 | 77.73 | 71.47 | 76.62 | 1,420,936 | -10.96(-12.51%) |
Feb 22, 2013 | 86.81 | 87.72 | 85.11 | 87.58 | 462,261 | +2.86(+3.38%) |
Feb 21, 2013 | 86.21 | 86.30 | 81.70 | 84.72 | 751,091 | -0.79(-0.92%) |
Feb 20, 2013 | 94.46 | 94.59 | 85.51 | 85.51 | 690,738 | -9.23(-9.74%) |
Feb 19, 2013 | 91.56 | 95.04 | 91.56 | 94.74 | 532,514 | +3.81(+4.19%) |
Feb 15, 2013 | 91.24 | 91.46 | 88.85 | 90.93 | 639,811 | +0.70(+0.78%) |
Feb 14, 2013 | 88.48 | 90.73 | 87.74 | 90.23 | 514,882 | +1.25(+1.40%) |
Feb 13, 2013 | 89.60 | 90.50 | 87.43 | 88.98 | 638,142 | -0.32(-0.36%) |
Feb 12, 2013 | 88.72 | 90.13 | 87.94 | 89.30 | 506,080 | +1.15(+1.30%) |
Feb 11, 2013 | 87.28 | 88.86 | 86.52 | 88.15 | 450,237 | +1.22(+1.40%) |
Feb 08, 2013 | 85.85 | 87.36 | 85.83 | 86.93 | 501,568 | +1.64(+1.92%) |
Feb 07, 2013 | 86.15 | 86.37 | 81.85 | 85.29 | 828,311 | +0.30(+0.35%) |
Feb 06, 2013 | 82.83 | 85.15 | 82.59 | 84.99 | 577,510 | +3.91(+4.82%) |
Feb 04, 2013 | 84.39 | 85.31 | 81.05 | 81.08 | 762,450 | -5.65(-6.51%) |
Feb 01, 2013 | 85.80 | 87.90 | 85.77 | 86.73 | 760,253 | +4.17(+5.05%) |
Jan 31, 2013 | 82.25 | 84.36 | 81.72 | 82.56 | 569,514 | -0.38(-0.46%) |
Jan 30, 2013 | 86.39 | 87.45 | 82.74 | 82.94 | 722,502 | -5.57(-6.29%) |
Jan 29, 2013 | 84.57 | 89.12 | 84.06 | 88.51 | 540,726 | +2.71(+3.16%) |
Jan 28, 2013 | 88.59 | 88.59 | 84.90 | 85.80 | 446,801 | -2.48(-2.81%) |
Jan 25, 2013 | 88.74 | 89.80 | 86.59 | 88.28 | 575,021 | -0.68(-0.76%) |
Jan 24, 2013 | 88.85 | 90.33 | 83.67 | 88.96 | 865,225 | -0.53(-0.59%) |
Jan 23, 2013 | 87.11 | 89.94 | 86.84 | 89.49 | 1,012,422 | +2.27(+2.60%) |
Jan 22, 2013 | 84.81 | 87.62 | 83.20 | 87.22 | 674,396 | +2.58(+3.05%) |
Jan 18, 2013 | 80.52 | 85.03 | 80.00 | 84.64 | 818,123 | +5.00(+6.28%) |
Jan 17, 2013 | 81.18 | 81.50 | 79.64 | 79.64 | 557,449 | -0.57(-0.71%) |
Jan 16, 2013 | 79.09 | 80.92 | 78.71 | 80.21 | 801,533 | +1.76(+2.24%) |
Jan 15, 2013 | 77.54 | 79.19 | 77.20 | 78.45 | 386,341 | -0.03(-0.04%) |
Jan 14, 2013 | 77.32 | 78.81 | 76.76 | 78.48 | 432,459 | +1.34(+1.74%) |
Jan 11, 2013 | 76.80 | 77.27 | 75.87 | 77.14 | 362,182 | +0.23(+0.30%) |
Jan 10, 2013 | 76.48 | 77.08 | 75.35 | 76.91 | 399,470 | +1.87(+2.49%) |
Jan 09, 2013 | 76.45 | 76.60 | 74.45 | 75.04 | 424,697 | -0.11(-0.15%) |
Jan 08, 2013 | 74.83 | 75.48 | 73.50 | 75.15 | 361,709 | +0.85(+1.14%) |
Jan 07, 2013 | 73.54 | 74.74 | 72.86 | 74.30 | 259,306 | -0.03(-0.04%) |
Jan 04, 2013 | 72.95 | 74.62 | 72.62 | 74.33 | 342,636 | +1.48(+2.03%) |
Jan 03, 2013 | 72.66 | 74.26 | 71.77 | 72.85 | 587,152 | -0.61(-0.83%) |
Jan 02, 2013 | 70.47 | 73.49 | 69.93 | 73.46 | 1,173,306 | +8.01(+12.24%) |
Dec 31, 2012 | 58.73 | 66.08 | 58.27 | 65.45 | 1,680,583 | +3.60(+5.82%) |
Dec 28, 2012 | 63.13 | 64.76 | 61.40 | 61.85 | 740,165 | -3.36(-5.15%) |
Dec 27, 2012 | 65.31 | 66.00 | 61.16 | 65.21 | 1,165,758 | -0.04(-0.06%) |
Dec 26, 2012 | 67.87 | 68.00 | 65.17 | 65.25 | 570,777 | -3.70(-5.37%) |
Dec 24, 2012 | 68.94 | 69.24 | 68.05 | 68.95 | 246,141 | +1.25(+1.85%) |
Dec 21, 2012 | 66.56 | 68.87 | 66.21 | 67.70 | 1,001,778 | -4.75(-6.56%) |
Dec 20, 2012 | 74.40 | 74.89 | 72.00 | 72.45 | 557,021 | -1.71(-2.31%) |
Dec 19, 2012 | 78.93 | 78.93 | 74.15 | 74.16 | 834,865 | -4.68(-5.94%) |
Dec 18, 2012 | 77.21 | 79.39 | 76.77 | 78.84 | 598,395 | +2.84(+3.74%) |
Dec 17, 2012 | 73.23 | 76.05 | 73.12 | 76.00 | 311,680 | +2.48(+3.37%) |
Dec 14, 2012 | 73.60 | 74.00 | 72.56 | 73.52 | 288,020 | -0.49(-0.66%) |
Dec 13, 2012 | 75.57 | 75.97 | 72.82 | 74.01 | 355,076 | -1.44(-1.91%) |
Dec 12, 2012 | 77.70 | 78.12 | 75.22 | 75.45 | 308,507 | -1.92(-2.48%) |
Dec 11, 2012 | 75.79 | 77.44 | 75.51 | 77.37 | 287,224 | +2.46(+3.29%) |
Dec 10, 2012 | 75.16 | 75.68 | 74.31 | 74.91 | 161,323 | -0.92(-1.21%) |
Dec 07, 2012 | 74.43 | 75.97 | 72.81 | 75.83 | 273,037 | +2.52(+3.44%) |
Dec 06, 2012 | 74.18 | 74.41 | 72.67 | 73.31 | 270,237 | -0.86(-1.16%) |
Dec 05, 2012 | 73.00 | 74.51 | 71.38 | 74.17 | 376,065 | +1.21(+1.66%) |
Dec 04, 2012 | 73.80 | 74.74 | 71.94 | 72.96 | 366,898 | -2.81(-3.71%) |
Nov 30, 2012 | 78.01 | 78.01 | 75.10 | 75.77 | 359,317 | -1.51(-1.95%) |
Nov 29, 2012 | 77.46 | 77.75 | 75.59 | 77.28 | 277,872 | +1.03(+1.35%) |
Nov 28, 2012 | 72.97 | 76.46 | 71.45 | 76.25 | 508,252 | +2.02(+2.72%) |
Nov 27, 2012 | 76.40 | 77.00 | 74.01 | 74.23 | 409,426 | -1.68(-2.21%) |
Nov 26, 2012 | 73.98 | 75.99 | 73.56 | 75.91 | 480,409 | +0.62(+0.82%) |
Nov 23, 2012 | 73.87 | 75.29 | 73.24 | 75.29 | 265,494 | +3.15(+4.37%) |
Nov 21, 2012 | 72.82 | 74.07 | 71.44 | 72.14 | 407,493 | -0.48(-0.66%) |
Nov 20, 2012 | 72.25 | 72.81 | 71.01 | 72.62 | 536,358 | +1.16(+1.62%) |
Nov 19, 2012 | 68.15 | 71.52 | 68.09 | 71.46 | 632,957 | +5.64(+8.57%) |
Nov 16, 2012 | 63.68 | 65.93 | 61.45 | 65.82 | 728,572 | +2.91(+4.63%) |
Nov 15, 2012 | 63.62 | 64.75 | 60.97 | 62.91 | 588,919 | -0.69(-1.08%) |
Nov 14, 2012 | 67.72 | 67.89 | 62.50 | 63.60 | 561,707 | -2.23(-3.39%) |
Nov 13, 2012 | 64.42 | 67.54 | 64.00 | 65.83 | 524,235 | -0.14(-0.21%) |
Nov 12, 2012 | 62.64 | 66.14 | 62.64 | 65.97 | 452,400 | +4.00(+6.45%) |
Nov 09, 2012 | 61.30 | 63.95 | 61.20 | 61.97 | 629,656 | +0.04(+0.06%) |
Nov 08, 2012 | 62.55 | 63.91 | 61.66 | 61.93 | 786,276 | -0.53(-0.85%) |
Nov 07, 2012 | 66.17 | 66.65 | 61.64 | 62.46 | 848,668 | -5.40(-7.96%) |
Nov 06, 2012 | 66.12 | 68.58 | 65.47 | 67.86 | 419,389 | +2.27(+3.46%) |
Nov 05, 2012 | 65.87 | 66.28 | 63.91 | 65.59 | 451,234 | -1.29(-1.93%) |
Nov 02, 2012 | 69.55 | 69.79 | 66.54 | 66.88 | 401,788 | -1.80(-2.62%) |
Nov 01, 2012 | 64.32 | 68.74 | 64.14 | 68.68 | 415,885 | +5.13(+8.07%) |
Oct 31, 2012 | 66.30 | 66.42 | 63.05 | 63.55 | 334,795 | -1.39(-2.14%) |
Oct 26, 2012 | 64.82 | 64.94 | 64.94 | 64.94 | 692,600 | +0.17(+0.26%) |
Oct 25, 2012 | 65.31 | 65.63 | 63.22 | 64.77 | 345,959 | +1.63(+2.58%) |
Oct 24, 2012 | 64.38 | 64.52 | 62.69 | 63.14 | 484,311 | -0.54(-0.85%) |
Oct 23, 2012 | 65.32 | 65.76 | 62.80 | 63.68 | 554,663 | -4.68(-6.85%) |
Oct 19, 2012 | 72.34 | 72.34 | 67.52 | 68.36 | 911,033 | -4.59(-6.29%) |
Oct 18, 2012 | 72.33 | 73.88 | 71.82 | 72.95 | 459,334 | +0.10(+0.14%) |
Oct 17, 2012 | 71.93 | 73.22 | 71.17 | 72.85 | 402,092 | +0.96(+1.34%) |
Oct 16, 2012 | 71.51 | 72.25 | 70.95 | 71.89 | 343,162 | +1.57(+2.23%) |
Oct 15, 2012 | 68.58 | 70.47 | 67.22 | 70.32 | 429,761 | +2.32(+3.41%) |
Oct 12, 2012 | 69.84 | 70.45 | 67.65 | 68.00 | 349,352 | -0.44(-0.64%) |
Oct 11, 2012 | 68.79 | 69.56 | 68.21 | 68.44 | 251,190 | +0.65(+0.96%) |
Oct 10, 2012 | 67.78 | 68.18 | 66.28 | 67.79 | 320,302 | +0.76(+1.13%) |
Oct 09, 2012 | 69.94 | 70.25 | 66.66 | 67.03 | 374,256 | -3.05(-4.35%) |
Oct 08, 2012 | 69.91 | 70.77 | 69.35 | 70.08 | 195,139 | -0.79(-1.11%) |
Oct 05, 2012 | 72.16 | 72.87 | 70.00 | 70.87 | 615,976 | +0.92(+1.32%) |
Oct 04, 2012 | 68.88 | 69.98 | 68.41 | 69.95 | 6,960,000 | +1.64(+2.39%) |
Oct 03, 2012 | 68.00 | 69.12 | 66.33 | 68.31 | 454,242 | +0.25(+0.37%) |
Oct 02, 2012 | 67.58 | 68.16 | 65.78 | 68.06 | 428,974 | +1.33(+2.00%) |
Oct 01, 2012 | 69.02 | 70.86 | 66.67 | 66.73 | 767,292 | -0.64(-0.95%) |
Sep 28, 2012 | 67.88 | 69.61 | 66.75 | 67.37 | 831,428 | -2.10(-3.03%) |
Sep 27, 2012 | 65.91 | 69.67 | 64.83 | 69.47 | 844,452 | +5.84(+9.19%) |
Sep 26, 2012 | 65.03 | 65.92 | 62.27 | 63.63 | 741,832 | -2.65(-4.00%) |
Sep 25, 2012 | 72.46 | 72.53 | 66.11 | 66.28 | 877,310 | -5.36(-7.48%) |
Sep 24, 2012 | 69.89 | 72.31 | 69.58 | 71.64 | 713,150 | +0.95(+1.34%) |
Sep 21, 2012 | 70.18 | 71.66 | 69.54 | 70.69 | 724,588 | +0.42(+0.60%) |
Sep 20, 2012 | 68.92 | 70.33 | 67.84 | 70.26 | 771,024 | +0.69(+0.99%) |
Sep 19, 2012 | 70.75 | 70.92 | 69.18 | 69.57 | 642,476 | +0.12(+0.17%) |
Sep 18, 2012 | 67.31 | 69.67 | 66.60 | 69.45 | 554,050 | +1.78(+2.62%) |
Sep 17, 2012 | 66.10 | 67.69 | 66.06 | 67.67 | 482,284 | +0.34(+0.51%) |
Sep 14, 2012 | 71.09 | 72.21 | 66.95 | 67.33 | 756,240 | -2.39(-3.43%) |
Sep 13, 2012 | 64.94 | 70.16 | 63.77 | 69.72 | 697,078 | +4.72(+7.26%) |
Sep 12, 2012 | 64.53 | 65.25 | 62.98 | 65.00 | 442,736 | +1.66(+2.62%) |
Sep 11, 2012 | 63.10 | 64.78 | 62.34 | 63.34 | 566,498 | +0.29(+0.45%) |
Sep 10, 2012 | 65.78 | 67.78 | 62.76 | 63.05 | 683,120 | -3.80(-5.69%) |
Sep 07, 2012 | 64.53 | 67.02 | 64.29 | 66.86 | 583,148 | +3.57(+5.64%) |
Sep 06, 2012 | 58.54 | 63.29 | 58.54 | 63.29 | 592,726 | +6.05(+10.58%) |
Sep 05, 2012 | 55.98 | 57.54 | 55.98 | 57.24 | 99,060 | +1.40(+2.51%) |
Sep 04, 2012 | 55.09 | 55.88 | 54.16 | 55.84 | 358,098 | +0.57(+1.03%) |
Aug 31, 2012 | 54.50 | 55.67 | 53.37 | 55.27 | 346,266 | +1.61(+2.99%) |
Aug 30, 2012 | 53.54 | 54.30 | 53.08 | 53.66 | 373,156 | -1.13(-2.06%) |
Aug 29, 2012 | 55.12 | 56.26 | 54.70 | 54.79 | 413,898 | -1.33(-2.36%) |
Aug 27, 2012 | 56.99 | 57.45 | 55.95 | 56.12 | 262,280 | -0.32(-0.57%) |
Aug 24, 2012 | 53.67 | 56.88 | 53.55 | 56.44 | 361,470 | +2.16(+3.98%) |
Aug 23, 2012 | 55.02 | 55.21 | 53.54 | 54.27 | 366,896 | -1.16(-2.08%) |
Aug 22, 2012 | 54.84 | 55.88 | 54.33 | 55.43 | 342,398 | -0.41(-0.73%) |
Aug 21, 2012 | 58.11 | 58.30 | 55.30 | 55.84 | 406,064 | -1.55(-2.71%) |
Aug 20, 2012 | 56.85 | 57.52 | 55.92 | 57.40 | 287,524 | +0.05(+0.08%) |
Aug 17, 2012 | 56.41 | 57.88 | 55.77 | 57.35 | 272,876 | +1.48(+2.66%) |
Aug 16, 2012 | 55.02 | 55.89 | 54.05 | 55.87 | 134,472 | +1.09(+2.00%) |
Aug 15, 2012 | 54.79 | 56.13 | 54.45 | 54.77 | 173,216 | +0.01(+0.02%) |
Aug 14, 2012 | 57.55 | 57.86 | 54.70 | 54.76 | 467,348 | -2.98(-5.17%) |
Aug 13, 2012 | 56.03 | 57.74 | 55.83 | 57.74 | 1,220,372 | +1.53(+2.73%) |
Aug 10, 2012 | 54.63 | 56.24 | 54.23 | 56.21 | 449,646 | +0.98(+1.78%) |
Aug 09, 2012 | 54.54 | 55.79 | 54.06 | 55.23 | 309,408 | +0.22(+0.40%) |
Aug 08, 2012 | 52.98 | 55.07 | 52.59 | 55.01 | 294,102 | +2.16(+4.08%) |
Aug 07, 2012 | 55.25 | 55.55 | 52.77 | 52.85 | 451,952 | -1.59(-2.93%) |
Aug 06, 2012 | 53.99 | 54.98 | 53.64 | 54.45 | 393,024 | +1.22(+2.28%) |
Aug 03, 2012 | 51.66 | 53.23 | 51.35 | 53.23 | 633,562 | +3.48(+6.99%) |
Aug 02, 2012 | 47.40 | 49.75 | 47.05 | 49.75 | 786,768 | +1.09(+2.24%) |
Aug 01, 2012 | 48.52 | 49.28 | 47.55 | 48.66 | 863,108 | +1.03(+2.16%) |
Jul 31, 2012 | 48.02 | 49.05 | 47.60 | 47.63 | 396,596 | -1.45(-2.96%) |
Jul 30, 2012 | 50.56 | 51.17 | 48.99 | 49.09 | 575,238 | -1.05(-2.08%) |
Jul 27, 2012 | 50.93 | 51.12 | 49.62 | 50.13 | 489,816 | +1.19(+2.43%) |
Jul 26, 2012 | 48.23 | 49.05 | 47.34 | 48.94 | 613,656 | +3.52(+7.76%) |
Jul 25, 2012 | 45.19 | 46.16 | 43.58 | 45.41 | 700,660 | +0.45(+0.99%) |
Jul 24, 2012 | 46.95 | 46.98 | 43.55 | 44.97 | 587,122 | -1.77(-3.80%) |
Jul 23, 2012 | 46.26 | 47.92 | 44.52 | 46.74 | 472,630 | -3.51(-6.98%) |
Jul 20, 2012 | 51.50 | 52.19 | 49.75 | 50.25 | 452,594 | -2.83(-5.32%) |
Jul 19, 2012 | 52.33 | 53.09 | 51.12 | 53.08 | 317,892 | +1.18(+2.27%) |
Jul 18, 2012 | 52.23 | 53.26 | 51.57 | 51.90 | 669,898 | -0.56(-1.08%) |
Jul 17, 2012 | 51.59 | 52.87 | 50.06 | 52.46 | 940,576 | +1.81(+3.58%) |
Jul 16, 2012 | 50.21 | 51.17 | 49.58 | 50.65 | 579,306 | +0.56(+1.12%) |
Jul 13, 2012 | 48.11 | 50.14 | 48.06 | 50.09 | 753,502 | +2.77(+5.85%) |
Jul 12, 2012 | 46.66 | 48.43 | 45.54 | 47.31 | 689,992 | -0.46(-0.96%) |
Jul 11, 2012 | 46.47 | 48.24 | 45.67 | 47.77 | 468,762 | +1.38(+2.97%) |
Jul 10, 2012 | 48.48 | 49.05 | 45.49 | 46.40 | 584,224 | -1.32(-2.78%) |
Jul 09, 2012 | 47.66 | 48.22 | 46.59 | 47.72 | 444,658 | +0.48(+1.01%) |
Jul 06, 2012 | 45.52 | 47.45 | 45.47 | 47.24 | 475,534 | +0.32(+0.69%) |
Jul 05, 2012 | 48.42 | 48.42 | 46.30 | 46.92 | 524,856 | -1.80(-3.68%) |
Jul 03, 2012 | 48.05 | 49.42 | 47.98 | 48.72 | 372,026 | +0.96(+2.01%) |
Jul 02, 2012 | 45.82 | 47.92 | 45.29 | 47.76 | 626,694 | +2.84(+6.32%) |
Jun 29, 2012 | 44.55 | 45.15 | 43.95 | 44.91 | 1,031,992 | +2.84(+6.76%) |
Jun 28, 2012 | 40.33 | 42.19 | 39.60 | 42.07 | 624,486 | +1.29(+3.16%) |
Jun 27, 2012 | 41.74 | 42.33 | 40.76 | 40.78 | 647,856 | -0.38(-0.92%) |
Jun 26, 2012 | 41.13 | 41.66 | 39.55 | 41.16 | 955,022 | +1.29(+3.25%) |
Jun 25, 2012 | 40.44 | 40.72 | 39.48 | 39.87 | 1,064,094 | -3.17(-7.38%) |
Jun 22, 2012 | 40.45 | 43.31 | 39.74 | 43.04 | 632,230 | +4.12(+10.59%) |
Jun 21, 2012 | 44.10 | 44.57 | 38.92 | 38.92 | 802,748 | -5.32(-12.04%) |
Jun 20, 2012 | 42.51 | 44.24 | 40.91 | 44.24 | 981,082 | +1.77(+4.15%) |
Jun 19, 2012 | 43.17 | 43.36 | 41.85 | 42.48 | 685,326 | +0.74(+1.79%) |
Jun 18, 2012 | 38.72 | 41.87 | 38.33 | 41.73 | 1,129,862 | +3.27(+8.52%) |
Jun 15, 2012 | 37.23 | 38.98 | 36.75 | 38.46 | 670,622 | +1.47(+3.96%) |
Jun 14, 2012 | 35.05 | 36.99 | 34.50 | 36.99 | 1,076,680 | +2.23(+6.41%) |
Jun 13, 2012 | 35.73 | 36.76 | 34.15 | 34.77 | 846,912 | -1.91(-5.22%) |
Jun 12, 2012 | 36.31 | 36.91 | 35.13 | 36.68 | 1,077,888 | +0.46(+1.27%) |
Jun 11, 2012 | 41.12 | 41.34 | 36.07 | 36.22 | 1,093,468 | -3.45(-8.69%) |
Jun 08, 2012 | 37.38 | 39.73 | 37.22 | 39.66 | 706,250 | +2.01(+5.34%) |
Jun 07, 2012 | 38.98 | 39.16 | 37.42 | 37.66 | 847,096 | +0.38(+1.03%) |
Jun 06, 2012 | 35.83 | 37.30 | 35.55 | 37.27 | 1,054,226 | +2.57(+7.40%) |
Jun 05, 2012 | 33.64 | 34.95 | 33.63 | 34.70 | 642,786 | +0.65(+1.90%) |
Jun 04, 2012 | 33.37 | 34.06 | 32.24 | 34.05 | 937,060 | +1.40(+4.29%) |
Jun 01, 2012 | 32.99 | 33.98 | 32.57 | 32.66 | 1,173,902 | -2.95(-8.27%) |
May 31, 2012 | 35.83 | 36.80 | 34.00 | 35.60 | 1,416,490 | -0.69(-1.90%) |
May 30, 2012 | 37.87 | 37.87 | 36.29 | 36.29 | 391,522 | -2.62(-6.73%) |
May 29, 2012 | 38.26 | 39.15 | 37.62 | 38.91 | 371,088 | +1.69(+4.55%) |
May 25, 2012 | 36.86 | 37.41 | 36.62 | 37.22 | 346,310 | +0.47(+1.27%) |
May 24, 2012 | 37.44 | 37.56 | 35.42 | 36.75 | 662,664 | -0.33(-0.89%) |
May 23, 2012 | 35.54 | 37.49 | 34.38 | 37.08 | 1,293,010 | +0.70(+1.93%) |
May 22, 2012 | 38.36 | 39.95 | 35.22 | 36.38 | 1,126,010 | -1.52(-4.02%) |
May 21, 2012 | 34.36 | 37.91 | 33.90 | 37.91 | 774,160 | +3.70(+10.83%) |
May 18, 2012 | 36.86 | 37.05 | 33.62 | 34.20 | 762,508 | -2.46(-6.71%) |
May 17, 2012 | 38.87 | 39.28 | 36.66 | 36.66 | 416,402 | -1.85(-4.81%) |
May 16, 2012 | 40.51 | 41.16 | 38.41 | 38.51 | 546,202 | -1.49(-3.72%) |
May 15, 2012 | 41.80 | 42.55 | 39.82 | 40.00 | 527,694 | -2.04(-4.85%) |
May 14, 2012 | 42.78 | 43.31 | 41.95 | 42.04 | 574,610 | -2.64(-5.91%) |
May 11, 2012 | 44.18 | 46.12 | 44.05 | 44.68 | 272,844 | -0.73(-1.61%) |
May 10, 2012 | 45.26 | 45.92 | 44.74 | 45.41 | 387,680 | +1.41(+3.20%) |
May 09, 2012 | 43.54 | 45.37 | 42.68 | 44.00 | 738,324 | -1.82(-3.97%) |
May 08, 2012 | 45.23 | 46.01 | 42.82 | 45.82 | 533,196 | -0.39(-0.84%) |
May 07, 2012 | 44.52 | 46.66 | 44.28 | 46.21 | 237,038 | +0.64(+1.40%) |
May 04, 2012 | 47.24 | 47.28 | 44.84 | 45.57 | 366,152 | -2.13(-4.48%) |
May 03, 2012 | 49.17 | 49.48 | 47.16 | 47.70 | 89,114 | -1.04(-2.12%) |
May 02, 2012 | 48.10 | 49.18 | 47.66 | 48.74 | 167,932 | -0.36(-0.73%) |
May 01, 2012 | 47.81 | 49.69 | 47.66 | 49.10 | 210,320 | +1.41(+2.97%) |
Apr 30, 2012 | 48.19 | 48.48 | 47.42 | 47.69 | 198,268 | -1.09(-2.24%) |
Apr 27, 2012 | 48.95 | 49.24 | 47.91 | 48.78 | 134,706 | +0.11(+0.23%) |
Apr 26, 2012 | 46.98 | 49.09 | 46.73 | 48.67 | 219,924 | +1.59(+3.38%) |
Apr 25, 2012 | 46.14 | 47.17 | 45.14 | 47.08 | 380,936 | +2.77(+6.25%) |
Apr 24, 2012 | 43.48 | 44.31 | 43.20 | 44.31 | 240,422 | +0.97(+2.24%) |
Apr 23, 2012 | 42.52 | 43.53 | 41.55 | 43.34 | 416,560 | -1.45(-3.25%) |
Apr 20, 2012 | 44.33 | 45.25 | 44.32 | 44.80 | 396,996 | +1.41(+3.26%) |
Apr 19, 2012 | 43.88 | 44.76 | 42.14 | 43.38 | 604,574 | -0.32(-0.74%) |
Apr 18, 2012 | 44.02 | 44.95 | 43.21 | 43.70 | 505,518 | -0.80(-1.79%) |
Apr 17, 2012 | 43.66 | 45.01 | 43.55 | 44.50 | 625,324 | +2.30(+5.45%) |
Apr 16, 2012 | 43.02 | 43.41 | 41.07 | 42.20 | 591,476 | +0.65(+1.56%) |
Apr 13, 2012 | 44.30 | 44.34 | 40.95 | 41.55 | 873,362 | -2.74(-6.19%) |
Apr 12, 2012 | 41.31 | 44.45 | 41.10 | 44.29 | 542,318 | +3.59(+8.81%) |
Apr 11, 2012 | 41.83 | 42.23 | 40.55 | 40.70 | 605,592 | +0.99(+2.49%) |
Apr 10, 2012 | 42.98 | 43.56 | 39.69 | 39.72 | 775,212 | -3.51(-8.12%) |
Apr 09, 2012 | 43.37 | 45.02 | 43.23 | 43.23 | 399,724 | -2.80(-6.08%) |
Apr 05, 2012 | 45.98 | 47.30 | 45.74 | 46.02 | 279,692 | -1.08(-2.28%) |
Apr 04, 2012 | 45.77 | 47.56 | 44.65 | 47.10 | 426,414 | -1.13(-2.35%) |
Apr 03, 2012 | 49.38 | 49.74 | 46.83 | 48.23 | 367,456 | -0.87(-1.77%) |