Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.02 | 45.33 | 44.80 | 45.24 | 1,069,558 | +0.11(+0.25%) |
Apr 29, 2013 | 45.13 | 45.38 | 45.10 | 45.13 | 754,827 | +0.02(+0.05%) |
Apr 26, 2013 | 44.86 | 45.25 | 44.86 | 45.10 | 1,521,796 | +0.25(+0.56%) |
Apr 25, 2013 | 45.20 | 45.39 | 44.69 | 44.86 | 1,260,695 | -0.19(-0.43%) |
Apr 24, 2013 | 45.24 | 45.38 | 44.58 | 45.05 | 2,973,911 | -0.34(-0.74%) |
Apr 23, 2013 | 45.12 | 45.97 | 45.12 | 45.39 | 3,535,599 | +0.83(+1.86%) |
Apr 22, 2013 | 44.86 | 45.12 | 44.38 | 44.56 | 2,295,528 | -0.35(-0.79%) |
Apr 19, 2013 | 44.94 | 45.55 | 44.62 | 44.91 | 2,084,408 | +0.13(+0.29%) |
Apr 18, 2013 | 46.03 | 46.21 | 44.65 | 44.78 | 3,062,158 | -1.29(-2.81%) |
Apr 17, 2013 | 46.61 | 47.58 | 45.74 | 46.08 | 5,053,810 | -0.79(-1.68%) |
Apr 16, 2013 | 46.98 | 47.57 | 46.05 | 46.86 | 2,900,616 | -0.02(-0.03%) |
Apr 15, 2013 | 47.43 | 47.83 | 46.88 | 46.88 | 2,106,861 | -0.78(-1.63%) |
Apr 12, 2013 | 47.91 | 47.92 | 47.25 | 47.66 | 1,891,424 | -0.39(-0.82%) |
Apr 11, 2013 | 46.88 | 48.19 | 46.63 | 48.05 | 3,987,857 | +2.03(+4.42%) |
Apr 10, 2013 | 45.49 | 46.07 | 45.31 | 46.02 | 1,188,252 | +0.52(+1.15%) |
Apr 09, 2013 | 45.76 | 45.80 | 45.38 | 45.50 | 1,120,360 | -0.31(-0.67%) |
Apr 08, 2013 | 45.66 | 45.80 | 45.39 | 45.80 | 728,538 | +0.02(+0.04%) |
Apr 05, 2013 | 46.04 | 46.04 | 45.47 | 45.79 | 1,443,748 | -0.54(-1.16%) |
Apr 04, 2013 | 45.78 | 46.52 | 45.71 | 46.33 | 1,138,331 | +0.68(+1.50%) |
Apr 03, 2013 | 45.78 | 46.19 | 45.56 | 45.64 | 1,637,932 | +0.02(+0.05%) |
Apr 02, 2013 | 45.52 | 46.25 | 45.49 | 45.62 | 1,524,137 | +0.39(+0.85%) |
Apr 01, 2013 | 45.31 | 45.37 | 44.98 | 45.23 | 866,249 | -0.11(-0.25%) |
Mar 28, 2013 | 45.12 | 45.50 | 44.82 | 45.35 | 2,407,889 | +0.29(+0.64%) |
Mar 27, 2013 | 45.38 | 45.41 | 45.02 | 45.06 | 1,431,382 | -0.68(-1.48%) |
Mar 26, 2013 | 45.26 | 45.94 | 45.15 | 45.74 | 1,201,326 | +0.68(+1.51%) |
Mar 25, 2013 | 45.30 | 45.56 | 44.88 | 45.06 | 1,113,857 | -0.13(-0.28%) |
Mar 22, 2013 | 45.00 | 45.22 | 44.94 | 45.18 | 948,160 | +0.21(+0.46%) |
Mar 21, 2013 | 44.98 | 45.24 | 44.74 | 44.98 | 933,731 | -0.17(-0.37%) |
Mar 20, 2013 | 45.14 | 45.42 | 44.94 | 45.14 | 3,141,245 | +0.21(+0.46%) |
Mar 19, 2013 | 44.51 | 45.23 | 44.49 | 44.94 | 2,099,423 | +0.58(+1.31%) |
Mar 18, 2013 | 44.66 | 44.75 | 44.32 | 44.35 | 1,208,893 | -0.56(-1.25%) |
Mar 15, 2013 | 45.01 | 45.23 | 44.78 | 44.91 | 1,283,772 | -0.22(-0.50%) |
Mar 14, 2013 | 44.84 | 45.32 | 44.62 | 45.14 | 1,729,295 | +0.41(+0.91%) |
Mar 13, 2013 | 44.95 | 45.02 | 44.59 | 44.73 | 1,131,413 | -0.17(-0.37%) |
Mar 12, 2013 | 44.96 | 45.41 | 44.71 | 44.90 | 2,286,369 | -0.04(-0.09%) |
Mar 11, 2013 | 44.67 | 45.15 | 44.56 | 44.94 | 1,462,731 | +0.25(+0.55%) |
Mar 08, 2013 | 44.36 | 44.76 | 44.25 | 44.69 | 1,523,095 | +0.42(+0.94%) |
Mar 07, 2013 | 44.94 | 45.10 | 44.20 | 44.27 | 1,708,212 | -0.73(-1.63%) |
Mar 06, 2013 | 45.06 | 45.50 | 44.98 | 45.01 | 1,148,199 | -0.06(-0.12%) |
Mar 05, 2013 | 44.86 | 45.31 | 44.71 | 45.06 | 1,316,146 | +0.34(+0.75%) |
Mar 04, 2013 | 44.73 | 44.90 | 44.53 | 44.73 | 2,420,961 | -0.11(-0.25%) |
Mar 01, 2013 | 44.73 | 44.97 | 44.34 | 44.84 | 1,145,247 | -0.03(-0.07%) |
Feb 28, 2013 | 45.12 | 45.26 | 44.86 | 44.87 | 1,213,173 | +0.00(+0.00%) |
Feb 27, 2013 | 44.51 | 45.00 | 44.51 | 44.87 | 1,124,084 | +0.30(+0.66%) |
Feb 26, 2013 | 44.67 | 44.76 | 44.07 | 44.58 | 1,243,065 | +0.13(+0.29%) |
Feb 25, 2013 | 44.86 | 45.20 | 44.45 | 44.45 | 2,449,507 | -0.09(-0.20%) |
Feb 22, 2013 | 45.04 | 45.15 | 44.49 | 44.54 | 1,529,819 | -0.30(-0.68%) |
Feb 21, 2013 | 45.34 | 45.41 | 44.74 | 44.84 | 1,241,536 | -0.57(-1.25%) |
Feb 20, 2013 | 45.93 | 46.02 | 45.40 | 45.41 | 1,442,128 | -0.56(-1.22%) |
Feb 19, 2013 | 45.74 | 46.21 | 45.64 | 45.97 | 1,202,782 | +0.18(+0.38%) |
Feb 15, 2013 | 45.25 | 45.86 | 45.16 | 45.79 | 1,448,176 | +0.63(+1.40%) |
Feb 14, 2013 | 45.36 | 45.50 | 45.11 | 45.16 | 2,182,281 | -0.35(-0.77%) |
Feb 13, 2013 | 45.45 | 45.78 | 45.28 | 45.51 | 1,298,301 | +0.07(+0.16%) |
Feb 12, 2013 | 46.22 | 46.26 | 45.32 | 45.44 | 2,054,676 | -0.84(-1.81%) |
Feb 11, 2013 | 46.81 | 46.92 | 46.27 | 46.28 | 1,035,801 | -0.46(-0.97%) |
Feb 08, 2013 | 46.85 | 46.93 | 46.45 | 46.73 | 1,223,312 | -0.15(-0.32%) |
Feb 07, 2013 | 46.53 | 47.03 | 46.49 | 46.89 | 1,492,541 | +0.44(+0.95%) |
Feb 06, 2013 | 45.96 | 46.46 | 45.96 | 46.45 | 889,311 | +0.35(+0.76%) |
Feb 04, 2013 | 46.31 | 46.68 | 46.02 | 46.10 | 1,110,876 | -0.33(-0.71%) |
Feb 01, 2013 | 46.65 | 46.71 | 45.99 | 46.42 | 2,001,984 | +0.13(+0.28%) |
Jan 31, 2013 | 46.65 | 46.69 | 46.21 | 46.29 | 2,953,516 | -0.32(-0.69%) |
Jan 30, 2013 | 46.53 | 46.79 | 46.32 | 46.61 | 1,959,322 | +0.08(+0.17%) |
Jan 29, 2013 | 46.10 | 46.54 | 45.56 | 46.53 | 2,470,494 | +0.01(+0.02%) |
Jan 28, 2013 | 46.43 | 46.64 | 46.10 | 46.53 | 1,615,957 | +0.24(+0.52%) |
Jan 25, 2013 | 46.69 | 46.79 | 46.10 | 46.29 | 1,522,721 | -0.41(-0.87%) |
Jan 24, 2013 | 46.62 | 47.41 | 46.59 | 46.69 | 2,088,085 | +0.03(+0.07%) |
Jan 23, 2013 | 46.30 | 47.09 | 45.82 | 46.66 | 4,967,089 | -2.73(-5.53%) |
Jan 22, 2013 | 48.92 | 49.49 | 48.76 | 49.39 | 2,632,304 | +0.34(+0.70%) |
Jan 18, 2013 | 48.44 | 49.05 | 48.28 | 49.05 | 3,746,454 | +0.68(+1.40%) |
Jan 17, 2013 | 47.93 | 48.39 | 47.89 | 48.37 | 941,430 | +0.50(+1.03%) |
Jan 16, 2013 | 47.65 | 47.92 | 47.42 | 47.88 | 929,754 | +0.06(+0.12%) |
Jan 15, 2013 | 47.57 | 47.85 | 47.21 | 47.82 | 892,116 | +0.16(+0.34%) |
Jan 14, 2013 | 47.50 | 47.78 | 47.29 | 47.66 | 1,410,468 | +0.20(+0.42%) |
Jan 11, 2013 | 47.51 | 47.69 | 47.15 | 47.46 | 1,066,868 | -0.14(-0.29%) |
Jan 10, 2013 | 47.05 | 47.70 | 46.93 | 47.60 | 1,484,974 | +0.66(+1.40%) |
Jan 09, 2013 | 46.01 | 47.03 | 46.01 | 46.94 | 2,458,164 | +1.10(+2.41%) |
Jan 08, 2013 | 45.96 | 46.00 | 45.39 | 45.84 | 2,687,929 | -0.09(-0.19%) |
Jan 07, 2013 | 46.13 | 46.13 | 45.64 | 45.93 | 1,860,584 | -0.17(-0.36%) |
Jan 04, 2013 | 46.52 | 46.63 | 46.05 | 46.09 | 1,963,215 | -0.29(-0.63%) |
Jan 03, 2013 | 46.58 | 47.01 | 46.17 | 46.39 | 1,499,648 | -0.23(-0.49%) |
Jan 02, 2013 | 46.73 | 46.74 | 46.23 | 46.62 | 1,541,302 | +0.36(+0.77%) |
Dec 31, 2012 | 45.84 | 46.29 | 45.47 | 46.26 | 729,851 | +0.39(+0.85%) |
Dec 28, 2012 | 46.60 | 46.63 | 45.86 | 45.87 | 684,379 | -0.88(-1.89%) |
Dec 27, 2012 | 46.53 | 46.89 | 46.44 | 46.75 | 782,024 | +0.18(+0.39%) |
Dec 26, 2012 | 46.94 | 47.01 | 46.36 | 46.57 | 685,882 | -0.32(-0.68%) |
Dec 24, 2012 | 47.21 | 47.21 | 46.76 | 46.89 | 379,700 | -0.33(-0.71%) |
Dec 21, 2012 | 47.43 | 47.51 | 47.21 | 47.22 | 1,689,640 | -0.50(-1.05%) |
Dec 20, 2012 | 47.95 | 47.95 | 47.53 | 47.72 | 973,371 | -0.10(-0.22%) |
Dec 19, 2012 | 48.10 | 48.22 | 47.69 | 47.83 | 941,001 | -0.30(-0.63%) |
Dec 18, 2012 | 47.43 | 48.34 | 47.28 | 48.13 | 1,181,128 | +0.87(+1.85%) |
Dec 17, 2012 | 47.17 | 47.44 | 46.94 | 47.25 | 1,092,713 | +0.23(+0.49%) |
Dec 14, 2012 | 46.66 | 47.49 | 46.49 | 47.02 | 1,463,035 | +0.35(+0.75%) |
Dec 13, 2012 | 46.76 | 46.94 | 46.53 | 46.67 | 845,288 | -0.13(-0.27%) |
Dec 12, 2012 | 46.46 | 47.23 | 46.37 | 46.80 | 892,513 | +0.28(+0.60%) |
Dec 11, 2012 | 46.11 | 46.61 | 46.08 | 46.52 | 1,378,027 | +0.40(+0.86%) |
Dec 10, 2012 | 46.21 | 46.30 | 46.06 | 46.13 | 722,754 | -0.17(-0.38%) |
Dec 07, 2012 | 46.44 | 46.44 | 46.03 | 46.30 | 534,519 | -0.02(-0.05%) |
Dec 06, 2012 | 46.18 | 46.38 | 46.04 | 46.32 | 817,015 | +0.16(+0.34%) |
Dec 05, 2012 | 46.02 | 46.42 | 45.70 | 46.17 | 949,233 | +0.19(+0.42%) |
Dec 04, 2012 | 45.84 | 46.08 | 45.66 | 45.97 | 1,092,708 | +0.06(+0.12%) |
Nov 30, 2012 | 46.10 | 46.27 | 45.66 | 45.92 | 1,855,147 | -0.26(-0.57%) |
Nov 29, 2012 | 45.84 | 46.50 | 45.67 | 46.18 | 1,070,224 | +0.56(+1.22%) |
Nov 28, 2012 | 45.26 | 45.70 | 45.08 | 45.62 | 868,734 | +0.23(+0.51%) |
Nov 27, 2012 | 45.31 | 45.70 | 45.19 | 45.39 | 874,730 | -0.10(-0.21%) |
Nov 26, 2012 | 45.82 | 45.99 | 44.97 | 45.49 | 1,935,744 | -0.59(-1.28%) |
Nov 23, 2012 | 45.64 | 46.09 | 45.53 | 46.08 | 345,219 | +0.60(+1.31%) |
Nov 21, 2012 | 45.50 | 45.74 | 45.20 | 45.48 | 1,028,856 | -0.09(-0.19%) |
Nov 20, 2012 | 45.86 | 45.92 | 45.18 | 45.57 | 1,122,374 | -0.44(-0.95%) |
Nov 19, 2012 | 46.09 | 46.28 | 45.85 | 46.01 | 1,214,672 | +0.07(+0.16%) |
Nov 16, 2012 | 45.12 | 46.05 | 44.98 | 45.93 | 1,872,906 | +1.03(+2.30%) |
Nov 15, 2012 | 44.80 | 45.01 | 44.49 | 44.90 | 657,564 | +0.15(+0.34%) |
Nov 14, 2012 | 45.05 | 45.31 | 44.64 | 44.75 | 794,733 | -0.29(-0.64%) |
Nov 13, 2012 | 45.39 | 45.58 | 45.03 | 45.04 | 1,220,536 | -0.43(-0.94%) |
Nov 12, 2012 | 45.55 | 45.93 | 45.33 | 45.47 | 638,093 | +0.03(+0.07%) |
Nov 09, 2012 | 45.53 | 46.13 | 45.30 | 45.43 | 960,089 | -0.13(-0.28%) |
Nov 08, 2012 | 46.10 | 46.35 | 45.55 | 45.56 | 715,277 | -0.58(-1.26%) |
Nov 07, 2012 | 46.67 | 47.04 | 46.06 | 46.14 | 819,323 | -0.69(-1.48%) |
Nov 06, 2012 | 46.40 | 47.01 | 46.14 | 46.83 | 759,912 | +0.41(+0.87%) |
Nov 05, 2012 | 45.73 | 46.48 | 45.67 | 46.43 | 728,859 | +0.38(+0.83%) |
Nov 02, 2012 | 46.57 | 46.63 | 46.04 | 46.05 | 761,293 | -0.40(-0.86%) |
Nov 01, 2012 | 45.88 | 46.46 | 45.78 | 46.44 | 840,431 | +0.57(+1.25%) |
Oct 31, 2012 | 46.51 | 46.60 | 45.67 | 45.87 | 786,506 | -0.48(-1.05%) |
Oct 26, 2012 | 46.58 | 46.36 | 46.36 | 46.36 | 1,000,730 | -0.21(-0.46%) |
Oct 25, 2012 | 46.64 | 46.72 | 46.21 | 46.57 | 1,214,017 | +0.14(+0.29%) |
Oct 24, 2012 | 46.53 | 46.77 | 46.36 | 46.44 | 982,249 | +0.08(+0.17%) |
Oct 23, 2012 | 46.86 | 46.86 | 46.32 | 46.36 | 1,149,773 | -0.67(-1.42%) |
Oct 19, 2012 | 47.98 | 47.99 | 46.98 | 47.02 | 1,290,406 | -1.09(-2.26%) |
Oct 18, 2012 | 47.33 | 48.50 | 46.93 | 48.11 | 2,823,664 | +0.63(+1.32%) |
Oct 17, 2012 | 49.10 | 49.28 | 47.48 | 47.48 | 4,481,615 | -2.88(-5.71%) |
Oct 16, 2012 | 50.75 | 50.92 | 50.02 | 50.36 | 1,892,014 | -0.46(-0.91%) |
Oct 15, 2012 | 50.39 | 50.86 | 50.27 | 50.82 | 862,047 | +0.45(+0.88%) |
Oct 12, 2012 | 51.19 | 51.20 | 50.31 | 50.38 | 707,668 | -0.68(-1.32%) |
Oct 11, 2012 | 50.69 | 51.47 | 50.60 | 51.05 | 882,839 | +0.66(+1.31%) |
Oct 10, 2012 | 50.62 | 50.75 | 50.23 | 50.39 | 699,244 | -0.14(-0.27%) |
Oct 09, 2012 | 51.24 | 51.44 | 50.38 | 50.53 | 874,231 | -0.87(-1.70%) |
Oct 08, 2012 | 51.05 | 51.55 | 50.88 | 51.40 | 683,798 | +0.41(+0.79%) |
Oct 05, 2012 | 51.07 | 51.31 | 50.85 | 51.00 | 418,302 | +0.08(+0.16%) |
Oct 04, 2012 | 50.88 | 50.99 | 50.36 | 50.92 | 515,774 | +0.06(+0.11%) |
Oct 03, 2012 | 50.66 | 50.93 | 50.42 | 50.86 | 733,256 | +0.30(+0.60%) |
Oct 02, 2012 | 50.58 | 50.75 | 50.08 | 50.56 | 882,870 | +0.18(+0.36%) |
Oct 01, 2012 | 50.50 | 50.69 | 50.12 | 50.38 | 1,149,761 | -0.03(-0.06%) |
Sep 28, 2012 | 50.28 | 50.50 | 49.93 | 50.41 | 892,696 | -0.06(-0.13%) |
Sep 27, 2012 | 49.71 | 50.68 | 49.65 | 50.47 | 827,965 | +0.92(+1.86%) |
Sep 26, 2012 | 49.94 | 50.07 | 49.50 | 49.55 | 594,651 | -0.44(-0.87%) |
Sep 25, 2012 | 49.88 | 50.26 | 49.82 | 49.99 | 749,641 | +0.13(+0.27%) |
Sep 24, 2012 | 49.83 | 49.98 | 49.41 | 49.85 | 816,385 | -0.08(-0.16%) |
Sep 21, 2012 | 49.68 | 50.13 | 49.65 | 49.93 | 1,141,283 | +0.34(+0.69%) |
Sep 20, 2012 | 49.37 | 49.72 | 49.16 | 49.59 | 648,411 | +0.08(+0.16%) |
Sep 19, 2012 | 49.38 | 49.60 | 49.04 | 49.51 | 899,743 | +0.22(+0.45%) |
Sep 18, 2012 | 49.10 | 49.74 | 48.95 | 49.29 | 594,073 | +0.25(+0.50%) |
Sep 17, 2012 | 48.81 | 49.21 | 48.58 | 49.04 | 689,043 | +0.27(+0.55%) |
Sep 14, 2012 | 48.99 | 48.99 | 48.43 | 48.77 | 1,303,498 | -0.52(-1.05%) |
Sep 13, 2012 | 48.63 | 49.38 | 48.44 | 49.29 | 897,541 | +0.67(+1.37%) |
Sep 12, 2012 | 48.96 | 49.07 | 48.46 | 48.62 | 816,387 | -0.33(-0.68%) |
Sep 11, 2012 | 48.89 | 49.13 | 48.77 | 48.96 | 704,601 | +0.16(+0.32%) |
Sep 10, 2012 | 49.11 | 49.15 | 48.78 | 48.80 | 769,857 | -0.32(-0.66%) |
Sep 07, 2012 | 49.47 | 49.53 | 48.96 | 49.12 | 720,177 | -0.39(-0.78%) |
Sep 06, 2012 | 48.72 | 49.69 | 48.67 | 49.51 | 1,242,631 | +1.05(+2.18%) |
Sep 05, 2012 | 48.21 | 48.69 | 48.10 | 48.46 | 876,004 | +0.27(+0.56%) |
Sep 04, 2012 | 47.80 | 48.31 | 47.59 | 48.19 | 1,218,310 | +0.26(+0.55%) |
Aug 31, 2012 | 47.83 | 48.08 | 47.60 | 47.93 | 657,453 | +0.26(+0.55%) |
Aug 30, 2012 | 47.89 | 48.02 | 47.32 | 47.66 | 951,398 | -0.55(-1.13%) |
Aug 29, 2012 | 47.98 | 48.40 | 47.81 | 48.21 | 550,748 | +0.12(+0.25%) |
Aug 27, 2012 | 48.15 | 48.37 | 47.79 | 48.09 | 817,211 | +0.14(+0.30%) |
Aug 24, 2012 | 47.24 | 48.03 | 47.24 | 47.95 | 647,408 | +0.66(+1.39%) |
Aug 23, 2012 | 47.64 | 47.68 | 47.06 | 47.29 | 761,335 | -0.34(-0.72%) |
Aug 22, 2012 | 48.02 | 48.17 | 47.37 | 47.63 | 982,949 | -0.40(-0.82%) |
Aug 21, 2012 | 48.17 | 48.43 | 48.01 | 48.03 | 665,833 | -0.16(-0.33%) |
Aug 20, 2012 | 47.50 | 48.54 | 47.50 | 48.19 | 924,229 | +0.62(+1.30%) |
Aug 17, 2012 | 47.70 | 47.71 | 47.24 | 47.57 | 959,709 | +0.02(+0.03%) |
Aug 16, 2012 | 46.88 | 47.55 | 46.81 | 47.55 | 576,317 | +0.58(+1.23%) |
Aug 15, 2012 | 47.09 | 47.25 | 46.85 | 46.97 | 537,253 | -0.08(-0.17%) |
Aug 14, 2012 | 47.39 | 47.54 | 46.92 | 47.05 | 431,360 | -0.25(-0.52%) |
Aug 13, 2012 | 47.14 | 47.36 | 47.11 | 47.30 | 538,834 | +0.17(+0.35%) |
Aug 10, 2012 | 47.22 | 47.32 | 46.80 | 47.13 | 769,658 | -0.25(-0.52%) |
Aug 09, 2012 | 47.66 | 47.93 | 47.28 | 47.38 | 678,833 | -0.31(-0.65%) |
Aug 08, 2012 | 47.31 | 47.78 | 47.18 | 47.69 | 1,165,294 | +0.61(+1.30%) |
Aug 07, 2012 | 46.76 | 47.36 | 46.76 | 47.08 | 626,810 | +0.39(+0.83%) |
Aug 06, 2012 | 46.95 | 47.20 | 46.66 | 46.69 | 844,762 | -0.28(-0.59%) |
Aug 03, 2012 | 46.65 | 47.27 | 46.54 | 46.97 | 832,140 | +0.85(+1.84%) |
Aug 02, 2012 | 46.09 | 46.29 | 45.63 | 46.12 | 1,040,227 | -0.06(-0.12%) |
Aug 01, 2012 | 47.17 | 47.42 | 46.17 | 46.17 | 2,118,635 | -0.13(-0.29%) |
Jul 31, 2012 | 46.62 | 46.96 | 46.29 | 46.31 | 1,073,219 | -0.29(-0.61%) |
Jul 30, 2012 | 46.49 | 46.74 | 46.21 | 46.59 | 837,386 | +0.01(+0.02%) |
Jul 27, 2012 | 46.25 | 46.67 | 45.93 | 46.59 | 946,185 | +0.42(+0.91%) |
Jul 26, 2012 | 46.21 | 46.24 | 45.83 | 46.17 | 944,120 | +0.47(+1.02%) |
Jul 25, 2012 | 45.46 | 45.82 | 45.26 | 45.70 | 1,147,892 | +0.32(+0.70%) |
Jul 24, 2012 | 45.58 | 45.94 | 45.05 | 45.38 | 1,424,560 | -0.19(-0.42%) |
Jul 23, 2012 | 46.13 | 46.48 | 45.27 | 45.57 | 1,981,072 | -1.00(-2.14%) |
Jul 20, 2012 | 48.15 | 48.22 | 46.40 | 46.57 | 1,848,314 | -1.81(-3.74%) |
Jul 19, 2012 | 47.84 | 48.66 | 47.23 | 48.38 | 3,100,651 | -1.60(-3.20%) |
Jul 18, 2012 | 49.67 | 50.10 | 49.64 | 49.98 | 1,527,830 | +0.03(+0.06%) |
Jul 17, 2012 | 50.32 | 50.47 | 49.61 | 49.95 | 1,404,234 | -0.35(-0.69%) |
Jul 16, 2012 | 49.93 | 50.44 | 49.84 | 50.30 | 1,442,625 | +0.36(+0.73%) |
Jul 13, 2012 | 49.94 | 49.99 | 49.58 | 49.93 | 2,054,624 | -0.07(-0.14%) |
Jul 12, 2012 | 48.23 | 50.71 | 48.18 | 50.00 | 5,533,278 | +1.83(+3.80%) |
Jul 11, 2012 | 48.03 | 48.23 | 47.89 | 48.17 | 917,625 | +0.10(+0.21%) |
Jul 10, 2012 | 47.98 | 48.15 | 47.79 | 48.07 | 871,791 | +0.29(+0.61%) |
Jul 09, 2012 | 47.25 | 47.83 | 47.24 | 47.78 | 883,562 | +0.52(+1.11%) |
Jul 06, 2012 | 47.40 | 47.54 | 47.14 | 47.25 | 792,953 | -0.39(-0.82%) |
Jul 05, 2012 | 47.39 | 47.79 | 47.25 | 47.64 | 933,291 | +0.15(+0.32%) |
Jul 03, 2012 | 47.79 | 47.99 | 47.40 | 47.49 | 696,955 | -0.38(-0.79%) |
Jul 02, 2012 | 47.63 | 47.99 | 47.46 | 47.87 | 1,539,441 | +0.40(+0.83%) |
Jun 29, 2012 | 47.40 | 47.70 | 47.04 | 47.47 | 2,026,263 | +0.65(+1.39%) |
Jun 28, 2012 | 45.41 | 47.01 | 45.14 | 46.82 | 3,539,147 | +1.26(+2.78%) |
Jun 27, 2012 | 44.86 | 45.82 | 44.86 | 45.56 | 584,675 | +0.46(+1.02%) |
Jun 26, 2012 | 45.05 | 45.21 | 44.80 | 45.10 | 1,104,015 | +0.13(+0.30%) |
Jun 25, 2012 | 45.09 | 45.45 | 44.86 | 44.97 | 783,034 | -0.55(-1.20%) |
Jun 22, 2012 | 45.19 | 45.73 | 45.08 | 45.51 | 3,031,164 | +0.66(+1.46%) |
Jun 21, 2012 | 45.69 | 45.93 | 44.82 | 44.86 | 934,724 | -0.85(-1.85%) |
Jun 20, 2012 | 45.92 | 46.02 | 45.37 | 45.70 | 856,094 | -0.13(-0.28%) |
Jun 19, 2012 | 45.23 | 45.87 | 45.23 | 45.83 | 1,071,597 | +0.66(+1.47%) |
Jun 18, 2012 | 44.82 | 45.22 | 44.65 | 45.16 | 787,503 | +0.24(+0.55%) |
Jun 15, 2012 | 44.41 | 45.01 | 44.21 | 44.92 | 1,605,064 | +0.54(+1.21%) |
Jun 14, 2012 | 44.12 | 44.67 | 43.99 | 44.38 | 1,524,563 | +0.40(+0.90%) |
Jun 13, 2012 | 43.73 | 44.37 | 43.62 | 43.99 | 1,177,183 | +0.21(+0.47%) |
Jun 12, 2012 | 43.71 | 43.90 | 43.37 | 43.78 | 1,153,076 | +0.20(+0.45%) |
Jun 11, 2012 | 44.02 | 44.08 | 43.56 | 43.58 | 977,162 | -0.22(-0.51%) |
Jun 08, 2012 | 43.13 | 43.87 | 43.11 | 43.81 | 2,035,473 | +0.64(+1.48%) |
Jun 07, 2012 | 43.51 | 43.71 | 43.10 | 43.17 | 1,297,340 | -0.02(-0.04%) |
Jun 06, 2012 | 42.92 | 43.18 | 42.08 | 43.18 | 2,959,796 | -0.02(-0.05%) |
Jun 05, 2012 | 43.41 | 43.54 | 43.01 | 43.20 | 2,445,381 | -0.42(-0.96%) |
Jun 04, 2012 | 43.43 | 43.73 | 43.20 | 43.62 | 1,137,404 | +0.08(+0.18%) |
Jun 01, 2012 | 44.51 | 44.51 | 43.43 | 43.54 | 1,552,757 | -1.42(-3.16%) |
May 31, 2012 | 45.56 | 45.62 | 44.80 | 44.97 | 5,133,882 | -0.70(-1.54%) |
May 30, 2012 | 46.02 | 46.05 | 45.31 | 45.67 | 1,193,288 | -0.75(-1.62%) |
May 29, 2012 | 46.14 | 46.48 | 45.92 | 46.42 | 1,081,915 | +0.58(+1.28%) |
May 25, 2012 | 45.42 | 45.86 | 45.38 | 45.84 | 675,022 | +0.47(+1.03%) |
May 24, 2012 | 45.17 | 45.60 | 44.95 | 45.37 | 1,117,539 | +0.24(+0.53%) |
May 23, 2012 | 45.21 | 45.39 | 44.86 | 45.13 | 1,451,148 | -0.27(-0.59%) |
May 22, 2012 | 45.36 | 45.65 | 45.22 | 45.40 | 1,442,856 | +0.09(+0.21%) |
May 21, 2012 | 44.55 | 45.35 | 44.48 | 45.31 | 936,432 | +0.75(+1.69%) |
May 18, 2012 | 44.90 | 45.03 | 44.42 | 44.56 | 1,374,476 | -0.29(-0.65%) |
May 17, 2012 | 45.31 | 45.41 | 44.71 | 44.85 | 951,534 | -0.39(-0.86%) |
May 16, 2012 | 45.24 | 45.42 | 44.96 | 45.24 | 1,486,515 | +0.20(+0.44%) |
May 15, 2012 | 44.66 | 45.43 | 44.66 | 45.04 | 874,930 | +0.32(+0.71%) |
May 14, 2012 | 44.79 | 44.91 | 44.26 | 44.72 | 616,853 | -0.49(-1.08%) |
May 11, 2012 | 45.32 | 45.81 | 45.17 | 45.21 | 686,213 | -0.29(-0.64%) |
May 10, 2012 | 45.63 | 45.97 | 45.36 | 45.50 | 1,029,245 | +0.32(+0.72%) |
May 09, 2012 | 45.15 | 45.48 | 44.87 | 45.18 | 909,781 | -0.32(-0.71%) |
May 08, 2012 | 44.91 | 45.56 | 44.67 | 45.50 | 962,215 | +0.34(+0.75%) |
May 07, 2012 | 45.08 | 45.33 | 45.01 | 45.16 | 714,879 | +0.01(+0.02%) |
May 04, 2012 | 45.54 | 45.69 | 45.16 | 45.16 | 961,451 | -0.62(-1.35%) |
May 03, 2012 | 46.10 | 46.20 | 45.65 | 45.77 | 680,954 | -0.40(-0.87%) |
May 02, 2012 | 46.21 | 46.48 | 46.00 | 46.18 | 845,519 | -0.28(-0.60%) |