Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.29 | 55.87 | 55.20 | 55.84 | 360,729 | +0.62(+1.12%) |
Apr 29, 2013 | 55.06 | 55.27 | 54.80 | 55.22 | 192,217 | +0.44(+0.80%) |
Apr 26, 2013 | 55.03 | 54.94 | 54.70 | 54.78 | 198,019 | -0.16(-0.29%) |
Apr 25, 2013 | 55.11 | 55.22 | 54.63 | 54.94 | 240,208 | -0.25(-0.45%) |
Apr 24, 2013 | 55.13 | 55.23 | 54.91 | 55.19 | 261,362 | +0.19(+0.34%) |
Apr 23, 2013 | 54.95 | 55.13 | 54.62 | 55.00 | 167,968 | +0.28(+0.52%) |
Apr 22, 2013 | 54.83 | 54.96 | 54.46 | 54.72 | 195,675 | -0.14(-0.26%) |
Apr 19, 2013 | 54.10 | 54.88 | 54.07 | 54.86 | 173,839 | +0.81(+1.50%) |
Apr 18, 2013 | 54.15 | 54.26 | 53.77 | 54.05 | 178,145 | -0.05(-0.10%) |
Apr 17, 2013 | 54.49 | 54.53 | 53.76 | 54.11 | 237,335 | -0.65(-1.18%) |
Apr 16, 2013 | 54.19 | 54.77 | 53.72 | 54.75 | 371,571 | +0.92(+1.71%) |
Apr 15, 2013 | 54.86 | 54.96 | 53.83 | 53.83 | 277,739 | -1.06(-1.94%) |
Apr 12, 2013 | 54.58 | 54.92 | 54.57 | 54.90 | 189,442 | +0.09(+0.17%) |
Apr 11, 2013 | 54.55 | 55.02 | 54.49 | 54.80 | 917,303 | +0.38(+0.71%) |
Apr 10, 2013 | 54.16 | 54.51 | 54.16 | 54.42 | 183,961 | +0.31(+0.57%) |
Apr 09, 2013 | 54.24 | 54.32 | 53.80 | 54.11 | 348,108 | -0.01(-0.01%) |
Apr 08, 2013 | 53.80 | 54.14 | 53.09 | 54.11 | 449,167 | +0.53(+0.99%) |
Apr 05, 2013 | 52.86 | 53.59 | 52.79 | 53.58 | 288,271 | +0.20(+0.38%) |
Apr 04, 2013 | 52.60 | 53.41 | 52.60 | 53.38 | 983,084 | +0.86(+1.64%) |
Apr 03, 2013 | 52.67 | 52.96 | 52.38 | 52.52 | 191,805 | -0.16(-0.31%) |
Apr 02, 2013 | 52.46 | 52.83 | 52.46 | 52.68 | 154,292 | +0.23(+0.44%) |
Apr 01, 2013 | 52.24 | 52.45 | 51.99 | 52.45 | 218,866 | +0.15(+0.29%) |
Mar 28, 2013 | 52.27 | 52.33 | 51.99 | 52.30 | 249,799 | +0.20(+0.38%) |
Mar 27, 2013 | 51.93 | 52.12 | 51.79 | 52.10 | 163,066 | +0.02(+0.04%) |
Mar 26, 2013 | 51.74 | 52.09 | 51.74 | 52.08 | 179,153 | +0.43(+0.83%) |
Mar 25, 2013 | 51.73 | 51.92 | 51.53 | 51.65 | 239,777 | +0.05(+0.10%) |
Mar 22, 2013 | 51.55 | 51.68 | 51.40 | 51.60 | 171,894 | +0.28(+0.55%) |
Mar 21, 2013 | 51.36 | 51.70 | 51.30 | 51.31 | 220,407 | -0.18(-0.34%) |
Mar 20, 2013 | 51.60 | 51.61 | 51.34 | 51.49 | 234,133 | +0.15(+0.30%) |
Mar 19, 2013 | 51.70 | 51.70 | 51.02 | 51.33 | 273,346 | -0.31(-0.60%) |
Mar 18, 2013 | 51.51 | 51.78 | 51.47 | 51.64 | 323,994 | -0.21(-0.40%) |
Mar 15, 2013 | 51.82 | 51.90 | 51.52 | 51.85 | 293,809 | +0.03(+0.05%) |
Mar 14, 2013 | 51.62 | 51.87 | 51.47 | 51.82 | 306,149 | +0.35(+0.68%) |
Mar 13, 2013 | 51.45 | 51.66 | 51.32 | 51.47 | 184,922 | +0.01(+0.01%) |
Mar 12, 2013 | 51.64 | 51.66 | 51.35 | 51.47 | 336,014 | -0.16(-0.31%) |
Mar 11, 2013 | 51.61 | 51.64 | 51.36 | 51.63 | 196,308 | +0.09(+0.17%) |
Mar 08, 2013 | 51.62 | 51.72 | 51.23 | 51.54 | 219,757 | +0.02(+0.04%) |
Mar 07, 2013 | 51.71 | 51.95 | 51.43 | 51.52 | 250,353 | -0.30(-0.58%) |
Mar 06, 2013 | 52.15 | 52.15 | 51.58 | 51.82 | 362,413 | -0.10(-0.19%) |
Mar 05, 2013 | 51.76 | 52.01 | 51.49 | 51.92 | 178,039 | +0.41(+0.79%) |
Mar 04, 2013 | 51.14 | 51.64 | 51.13 | 51.52 | 373,765 | +0.36(+0.69%) |
Mar 01, 2013 | 50.85 | 51.19 | 50.56 | 51.16 | 398,382 | +0.18(+0.35%) |
Feb 28, 2013 | 51.01 | 51.22 | 50.93 | 50.98 | 220,522 | -0.01(-0.03%) |
Feb 27, 2013 | 50.72 | 51.26 | 50.59 | 50.99 | 321,186 | +0.31(+0.61%) |
Feb 26, 2013 | 50.56 | 50.87 | 50.28 | 50.68 | 219,263 | -0.66(-1.28%) |
Feb 22, 2013 | 50.99 | 51.34 | 50.98 | 51.34 | 292,825 | +0.48(+0.95%) |
Feb 21, 2013 | 51.13 | 51.30 | 50.75 | 50.86 | 299,324 | -0.42(-0.81%) |
Feb 20, 2013 | 51.58 | 51.80 | 51.27 | 51.27 | 244,472 | -0.29(-0.57%) |
Feb 19, 2013 | 51.33 | 51.59 | 51.27 | 51.57 | 315,155 | +0.35(+0.68%) |
Feb 15, 2013 | 51.26 | 51.26 | 50.99 | 51.22 | 269,066 | +0.04(+0.08%) |
Feb 14, 2013 | 51.34 | 51.39 | 51.15 | 51.18 | 177,176 | -0.24(-0.47%) |
Feb 13, 2013 | 51.60 | 51.60 | 51.27 | 51.42 | 282,910 | -0.03(-0.07%) |
Feb 12, 2013 | 51.18 | 51.47 | 51.09 | 51.45 | 201,069 | +0.34(+0.66%) |
Feb 11, 2013 | 50.97 | 51.17 | 50.97 | 51.12 | 209,113 | +0.09(+0.17%) |
Feb 08, 2013 | 50.60 | 51.05 | 50.60 | 51.03 | 432,970 | +0.46(+0.91%) |
Feb 07, 2013 | 50.76 | 50.87 | 50.44 | 50.57 | 241,072 | -0.17(-0.34%) |
Feb 06, 2013 | 50.51 | 50.80 | 50.39 | 50.75 | 227,168 | -0.01(-0.03%) |
Feb 04, 2013 | 50.99 | 50.99 | 50.59 | 50.76 | 426,506 | -0.10(-0.20%) |
Feb 01, 2013 | 50.80 | 51.01 | 50.62 | 50.86 | 635,891 | +0.29(+0.57%) |
Jan 31, 2013 | 50.91 | 50.91 | 50.44 | 50.57 | 486,006 | -0.31(-0.62%) |
Jan 30, 2013 | 51.32 | 51.32 | 50.82 | 50.89 | 456,369 | -0.47(-0.91%) |
Jan 29, 2013 | 51.27 | 51.37 | 51.18 | 51.35 | 197,517 | +0.07(+0.14%) |
Jan 28, 2013 | 51.34 | 51.37 | 51.02 | 51.28 | 263,552 | +0.09(+0.18%) |
Jan 25, 2013 | 50.96 | 51.19 | 50.89 | 51.19 | 249,826 | +0.34(+0.66%) |
Jan 24, 2013 | 50.82 | 50.95 | 50.67 | 50.85 | 348,258 | +0.10(+0.20%) |
Jan 23, 2013 | 50.75 | 50.81 | 50.60 | 50.75 | 317,051 | +0.00(+0.00%) |
Jan 22, 2013 | 50.50 | 50.75 | 50.46 | 50.75 | 478,118 | +0.28(+0.56%) |
Jan 18, 2013 | 50.31 | 50.49 | 50.18 | 50.47 | 364,104 | +0.21(+0.43%) |
Jan 17, 2013 | 50.20 | 50.35 | 50.20 | 50.26 | 274,734 | +0.13(+0.27%) |
Jan 16, 2013 | 50.11 | 50.15 | 49.96 | 50.12 | 441,491 | -0.05(-0.09%) |
Jan 15, 2013 | 49.89 | 50.24 | 49.80 | 50.17 | 1,753,933 | +0.23(+0.46%) |
Jan 14, 2013 | 49.89 | 49.95 | 49.81 | 49.94 | 471,615 | +0.11(+0.23%) |
Jan 11, 2013 | 49.93 | 49.97 | 49.63 | 49.83 | 244,533 | -0.04(-0.08%) |
Jan 10, 2013 | 49.93 | 50.14 | 49.67 | 49.87 | 428,125 | +0.01(+0.01%) |
Jan 09, 2013 | 49.87 | 49.90 | 49.69 | 49.86 | 481,254 | +0.17(+0.34%) |
Jan 08, 2013 | 49.76 | 49.89 | 49.55 | 49.69 | 1,176,988 | -0.12(-0.24%) |
Jan 07, 2013 | 49.65 | 49.83 | 49.55 | 49.81 | 314,054 | +0.11(+0.22%) |
Jan 04, 2013 | 49.63 | 49.72 | 49.42 | 49.71 | 480,515 | +0.23(+0.46%) |
Jan 03, 2013 | 49.45 | 49.70 | 49.37 | 49.48 | 286,532 | +0.04(+0.08%) |
Jan 02, 2013 | 49.55 | 49.59 | 49.18 | 49.44 | 439,629 | +0.54(+1.11%) |
Dec 31, 2012 | 48.47 | 48.90 | 48.21 | 48.90 | 448,738 | +0.53(+1.09%) |
Dec 28, 2012 | 48.53 | 48.83 | 48.35 | 48.37 | 249,658 | -0.35(-0.72%) |
Dec 27, 2012 | 48.57 | 48.79 | 48.15 | 48.71 | 262,358 | +0.17(+0.35%) |
Dec 26, 2012 | 49.00 | 49.00 | 48.40 | 48.55 | 414,295 | -0.25(-0.51%) |
Dec 24, 2012 | 48.58 | 48.93 | 47.98 | 48.79 | 315,873 | +0.09(+0.18%) |
Dec 21, 2012 | 48.31 | 48.89 | 48.29 | 48.71 | 440,979 | -0.12(-0.24%) |
Dec 20, 2012 | 48.19 | 48.84 | 48.16 | 48.83 | 362,888 | +0.65(+1.35%) |
Dec 19, 2012 | 48.47 | 48.47 | 48.14 | 48.18 | 332,331 | -0.06(-0.12%) |
Dec 18, 2012 | 47.82 | 48.26 | 47.80 | 48.24 | 240,837 | +0.45(+0.95%) |
Dec 17, 2012 | 47.70 | 47.79 | 47.49 | 47.78 | 314,581 | +0.28(+0.59%) |
Dec 14, 2012 | 47.49 | 47.58 | 47.39 | 47.50 | 271,667 | -0.01(-0.03%) |
Dec 13, 2012 | 47.65 | 47.94 | 47.36 | 47.52 | 278,989 | -0.36(-0.75%) |
Dec 12, 2012 | 48.08 | 48.08 | 47.66 | 47.88 | 256,788 | -0.09(-0.18%) |
Dec 11, 2012 | 47.83 | 48.14 | 47.83 | 47.96 | 619,268 | +0.09(+0.18%) |
Dec 10, 2012 | 47.90 | 48.10 | 47.80 | 47.88 | 386,895 | -0.02(-0.04%) |
Dec 07, 2012 | 47.87 | 47.90 | 47.69 | 47.90 | 476,754 | +0.18(+0.38%) |
Dec 06, 2012 | 47.25 | 47.72 | 47.25 | 47.72 | 382,473 | +0.45(+0.94%) |
Dec 05, 2012 | 47.56 | 47.56 | 47.08 | 47.27 | 1,164,320 | -0.12(-0.26%) |
Dec 04, 2012 | 47.27 | 47.67 | 47.26 | 47.39 | 386,535 | +0.25(+0.53%) |
Nov 30, 2012 | 47.09 | 47.38 | 47.00 | 47.15 | 771,396 | +0.09(+0.18%) |
Nov 29, 2012 | 47.11 | 47.11 | 46.08 | 47.06 | 605,473 | +0.27(+0.57%) |
Nov 28, 2012 | 46.81 | 46.86 | 46.37 | 46.79 | 586,182 | -0.07(-0.14%) |
Nov 27, 2012 | 46.77 | 47.30 | 46.45 | 46.86 | 891,482 | -0.31(-0.66%) |
Nov 26, 2012 | 46.97 | 47.47 | 46.79 | 47.17 | 458,374 | +0.11(+0.24%) |
Nov 23, 2012 | 46.79 | 47.07 | 46.73 | 47.06 | 108,849 | +0.40(+0.85%) |
Nov 21, 2012 | 46.83 | 46.89 | 46.45 | 46.66 | 162,651 | -0.09(-0.20%) |
Nov 20, 2012 | 46.49 | 46.76 | 46.23 | 46.75 | 237,098 | +0.29(+0.61%) |
Nov 19, 2012 | 46.16 | 46.57 | 46.16 | 46.47 | 206,899 | +0.57(+1.24%) |
Nov 16, 2012 | 45.61 | 45.95 | 45.39 | 45.90 | 318,554 | +0.33(+0.71%) |
Nov 15, 2012 | 45.85 | 46.14 | 45.37 | 45.57 | 1,468,511 | -0.32(-0.69%) |
Nov 14, 2012 | 46.93 | 46.93 | 45.73 | 45.89 | 424,156 | -0.88(-1.87%) |
Nov 13, 2012 | 46.56 | 47.01 | 46.49 | 46.77 | 207,415 | -0.01(-0.03%) |
Nov 12, 2012 | 46.99 | 46.99 | 46.63 | 46.78 | 369,878 | -0.09(-0.20%) |
Nov 09, 2012 | 46.95 | 47.22 | 46.70 | 46.87 | 156,961 | -0.15(-0.32%) |
Nov 08, 2012 | 47.60 | 47.60 | 47.03 | 47.03 | 303,408 | -0.55(-1.16%) |
Nov 07, 2012 | 47.54 | 47.78 | 47.36 | 47.58 | 304,345 | -0.19(-0.40%) |
Nov 06, 2012 | 47.75 | 47.87 | 47.44 | 47.77 | 133,142 | +0.17(+0.36%) |
Nov 05, 2012 | 47.92 | 47.92 | 47.26 | 47.60 | 174,114 | -0.35(-0.73%) |
Nov 02, 2012 | 47.88 | 48.24 | 47.79 | 47.95 | 244,217 | +0.45(+0.94%) |
Nov 01, 2012 | 47.44 | 47.67 | 47.22 | 47.50 | 245,996 | +0.13(+0.28%) |
Oct 31, 2012 | 46.87 | 47.37 | 46.63 | 47.37 | 288,096 | +0.48(+1.03%) |
Oct 26, 2012 | 47.22 | 46.89 | 46.89 | 46.89 | 175,395 | -0.37(-0.79%) |
Oct 25, 2012 | 47.65 | 47.90 | 46.78 | 47.26 | 204,342 | -0.17(-0.36%) |
Oct 24, 2012 | 47.60 | 47.75 | 47.28 | 47.43 | 201,315 | -0.07(-0.15%) |
Oct 23, 2012 | 47.52 | 47.66 | 47.12 | 47.50 | 199,728 | -0.71(-1.47%) |
Oct 19, 2012 | 48.57 | 48.79 | 48.15 | 48.22 | 161,552 | -0.40(-0.82%) |
Oct 18, 2012 | 48.04 | 48.61 | 48.04 | 48.61 | 225,254 | +0.52(+1.08%) |
Oct 17, 2012 | 48.00 | 48.18 | 47.80 | 48.10 | 990,767 | -0.13(-0.26%) |
Oct 16, 2012 | 48.13 | 48.32 | 48.12 | 48.22 | 197,908 | +0.27(+0.57%) |
Oct 15, 2012 | 47.64 | 47.98 | 47.42 | 47.95 | 231,594 | +0.31(+0.64%) |
Oct 12, 2012 | 47.89 | 48.04 | 47.58 | 47.64 | 211,143 | -0.20(-0.42%) |
Oct 11, 2012 | 48.11 | 48.20 | 47.84 | 47.84 | 169,183 | +0.01(+0.01%) |
Oct 10, 2012 | 47.72 | 47.94 | 47.56 | 47.84 | 217,976 | +0.17(+0.36%) |
Oct 09, 2012 | 47.82 | 48.06 | 47.64 | 47.66 | 135,557 | -0.15(-0.31%) |
Oct 08, 2012 | 47.68 | 47.83 | 47.63 | 47.81 | 132,906 | -0.10(-0.21%) |
Oct 05, 2012 | 47.96 | 48.18 | 47.77 | 47.91 | 149,372 | +0.08(+0.17%) |
Oct 04, 2012 | 48.15 | 48.25 | 47.66 | 47.83 | 266,846 | -0.07(-0.15%) |
Oct 03, 2012 | 47.82 | 48.32 | 47.80 | 47.90 | 293,109 | +0.13(+0.26%) |
Oct 02, 2012 | 47.53 | 47.79 | 47.37 | 47.78 | 267,138 | +0.35(+0.73%) |
Oct 01, 2012 | 47.92 | 47.96 | 46.96 | 47.43 | 353,505 | -0.37(-0.76%) |
Sep 28, 2012 | 47.80 | 48.02 | 47.54 | 47.80 | 384,170 | -0.09(-0.19%) |
Sep 27, 2012 | 47.87 | 48.23 | 47.72 | 47.89 | 209,616 | +0.23(+0.49%) |
Sep 26, 2012 | 47.66 | 47.95 | 47.50 | 47.66 | 172,723 | -0.02(-0.04%) |
Sep 25, 2012 | 48.56 | 48.59 | 47.65 | 47.68 | 507,104 | -0.73(-1.51%) |
Sep 24, 2012 | 48.26 | 48.77 | 48.26 | 48.41 | 768,880 | -0.17(-0.36%) |
Sep 21, 2012 | 48.81 | 48.85 | 48.55 | 48.58 | 205,763 | -0.00(-0.00%) |
Sep 20, 2012 | 49.12 | 49.18 | 48.43 | 48.58 | 261,725 | -0.80(-1.61%) |
Sep 19, 2012 | 49.77 | 49.77 | 49.38 | 49.38 | 281,807 | -0.23(-0.46%) |
Sep 18, 2012 | 50.03 | 50.03 | 49.46 | 49.61 | 211,948 | -0.51(-1.03%) |
Sep 17, 2012 | 50.27 | 50.56 | 50.06 | 50.12 | 1,506,113 | -0.19(-0.38%) |
Sep 14, 2012 | 50.16 | 50.60 | 50.16 | 50.31 | 538,299 | +0.32(+0.63%) |
Sep 13, 2012 | 49.40 | 50.07 | 49.34 | 50.00 | 208,295 | +0.63(+1.27%) |
Sep 12, 2012 | 49.34 | 49.42 | 49.15 | 49.37 | 143,648 | +0.13(+0.25%) |
Sep 11, 2012 | 49.13 | 49.27 | 49.02 | 49.25 | 286,315 | +0.16(+0.34%) |
Sep 10, 2012 | 49.46 | 49.46 | 49.05 | 49.08 | 190,343 | -0.40(-0.81%) |
Sep 07, 2012 | 49.60 | 49.66 | 49.44 | 49.48 | 143,849 | +0.01(+0.01%) |
Sep 06, 2012 | 49.29 | 49.49 | 49.27 | 49.48 | 164,090 | +0.45(+0.91%) |
Sep 05, 2012 | 49.23 | 49.23 | 48.81 | 49.03 | 418,572 | -0.13(-0.25%) |
Sep 04, 2012 | 48.80 | 49.18 | 48.45 | 49.15 | 188,155 | +0.37(+0.76%) |
Aug 31, 2012 | 48.88 | 48.88 | 48.43 | 48.79 | 246,164 | +0.12(+0.24%) |
Aug 30, 2012 | 48.49 | 48.71 | 48.46 | 48.67 | 288,689 | -0.08(-0.16%) |
Aug 29, 2012 | 48.77 | 48.87 | 48.65 | 48.75 | 94,556 | +0.13(+0.26%) |
Aug 27, 2012 | 48.66 | 48.70 | 48.36 | 48.62 | 176,896 | +0.16(+0.34%) |
Aug 24, 2012 | 48.20 | 48.59 | 48.09 | 48.46 | 115,029 | +0.18(+0.38%) |
Aug 23, 2012 | 48.38 | 48.47 | 48.16 | 48.27 | 200,790 | -0.15(-0.31%) |
Aug 22, 2012 | 48.42 | 48.46 | 47.92 | 48.42 | 265,645 | -0.01(-0.03%) |
Aug 21, 2012 | 48.55 | 48.61 | 48.38 | 48.44 | 101,354 | +0.07(+0.14%) |
Aug 20, 2012 | 48.55 | 48.57 | 48.13 | 48.37 | 119,022 | -0.18(-0.37%) |
Aug 17, 2012 | 48.59 | 48.59 | 48.35 | 48.55 | 194,690 | +0.05(+0.11%) |
Aug 16, 2012 | 48.26 | 48.52 | 47.96 | 48.50 | 127,102 | +0.35(+0.73%) |
Aug 15, 2012 | 47.86 | 48.26 | 47.86 | 48.15 | 408,711 | +0.24(+0.51%) |
Aug 14, 2012 | 48.19 | 48.21 | 47.86 | 47.90 | 648,828 | -0.12(-0.25%) |
Aug 13, 2012 | 48.05 | 48.19 | 47.82 | 48.02 | 239,481 | -0.03(-0.07%) |
Aug 10, 2012 | 47.98 | 48.10 | 47.88 | 48.05 | 337,322 | +0.03(+0.07%) |
Aug 09, 2012 | 48.19 | 48.37 | 47.95 | 48.02 | 259,986 | -0.13(-0.27%) |
Aug 08, 2012 | 48.42 | 49.08 | 48.03 | 48.15 | 148,213 | -0.41(-0.85%) |
Aug 07, 2012 | 49.27 | 49.33 | 48.53 | 48.57 | 277,669 | -0.58(-1.18%) |
Aug 06, 2012 | 49.40 | 49.50 | 49.13 | 49.15 | 196,161 | -0.05(-0.11%) |
Aug 03, 2012 | 49.30 | 49.42 | 49.13 | 49.20 | 173,021 | +0.40(+0.81%) |
Aug 02, 2012 | 48.53 | 48.85 | 48.35 | 48.80 | 174,282 | +0.04(+0.08%) |
Aug 01, 2012 | 49.19 | 49.44 | 48.75 | 48.77 | 546,253 | -0.16(-0.32%) |
Jul 31, 2012 | 48.92 | 49.05 | 48.74 | 48.92 | 244,611 | -0.01(-0.03%) |
Jul 30, 2012 | 48.82 | 49.14 | 48.73 | 48.94 | 187,595 | +0.15(+0.31%) |
Jul 27, 2012 | 48.58 | 49.10 | 48.52 | 48.79 | 189,450 | +0.49(+1.02%) |
Jul 26, 2012 | 48.60 | 48.64 | 48.02 | 48.29 | 150,118 | +0.40(+0.83%) |
Jul 25, 2012 | 48.08 | 48.17 | 47.61 | 47.90 | 206,803 | -0.01(-0.03%) |
Jul 24, 2012 | 48.15 | 48.28 | 47.57 | 47.91 | 787,647 | -0.13(-0.26%) |
Jul 23, 2012 | 47.86 | 48.15 | 47.72 | 48.03 | 162,057 | -0.32(-0.65%) |
Jul 20, 2012 | 48.44 | 48.53 | 48.15 | 48.35 | 162,139 | -0.28(-0.57%) |
Jul 19, 2012 | 49.35 | 49.35 | 48.31 | 48.63 | 163,347 | -0.55(-1.11%) |
Jul 18, 2012 | 49.43 | 49.46 | 49.00 | 49.17 | 187,841 | -0.32(-0.65%) |
Jul 17, 2012 | 49.32 | 49.62 | 48.82 | 49.50 | 434,021 | +0.45(+0.91%) |
Jul 16, 2012 | 48.86 | 49.14 | 48.77 | 49.05 | 351,063 | +0.16(+0.32%) |
Jul 13, 2012 | 48.47 | 48.96 | 48.39 | 48.89 | 179,642 | +0.57(+1.17%) |
Jul 12, 2012 | 47.76 | 48.54 | 47.69 | 48.32 | 332,093 | +0.16(+0.34%) |
Jul 11, 2012 | 48.11 | 48.26 | 47.86 | 48.16 | 239,952 | +0.03(+0.07%) |
Jul 10, 2012 | 48.82 | 48.85 | 47.86 | 48.13 | 406,463 | -0.55(-1.14%) |
Jul 09, 2012 | 48.61 | 48.70 | 48.38 | 48.68 | 200,303 | +0.10(+0.20%) |
Jul 06, 2012 | 48.25 | 48.68 | 48.09 | 48.58 | 251,346 | +0.07(+0.14%) |
Jul 05, 2012 | 48.69 | 48.86 | 48.36 | 48.52 | 139,753 | -0.23(-0.47%) |
Jul 03, 2012 | 48.49 | 48.88 | 48.42 | 48.75 | 213,276 | +0.26(+0.54%) |
Jul 02, 2012 | 48.81 | 48.81 | 47.88 | 48.48 | 631,073 | +0.46(+0.96%) |
Jun 29, 2012 | 47.70 | 48.03 | 47.40 | 48.02 | 350,198 | +1.28(+2.75%) |
Jun 28, 2012 | 46.09 | 46.74 | 45.82 | 46.74 | 157,969 | +0.47(+1.03%) |
Jun 27, 2012 | 46.16 | 46.48 | 46.03 | 46.26 | 180,140 | +0.16(+0.36%) |
Jun 26, 2012 | 46.03 | 46.31 | 45.79 | 46.10 | 1,060,132 | +0.18(+0.40%) |
Jun 25, 2012 | 45.64 | 46.06 | 45.59 | 45.91 | 288,014 | -0.24(-0.53%) |
Jun 22, 2012 | 46.33 | 46.47 | 45.85 | 46.16 | 159,745 | -0.01(-0.01%) |
Jun 21, 2012 | 47.08 | 47.08 | 46.10 | 46.16 | 192,530 | -0.76(-1.61%) |
Jun 20, 2012 | 47.00 | 47.15 | 46.66 | 46.92 | 303,848 | -0.05(-0.10%) |
Jun 19, 2012 | 46.93 | 47.25 | 46.61 | 46.97 | 260,060 | +0.20(+0.44%) |
Jun 18, 2012 | 46.24 | 47.01 | 46.12 | 46.76 | 396,534 | +0.40(+0.87%) |
Jun 15, 2012 | 46.20 | 46.45 | 45.99 | 46.36 | 270,849 | +0.24(+0.53%) |
Jun 14, 2012 | 45.53 | 46.25 | 45.44 | 46.12 | 189,260 | +0.67(+1.48%) |
Jun 13, 2012 | 45.55 | 46.01 | 45.23 | 45.44 | 417,872 | -0.22(-0.49%) |
Jun 12, 2012 | 45.48 | 45.70 | 45.05 | 45.67 | 237,215 | +0.40(+0.88%) |
Jun 11, 2012 | 46.75 | 46.75 | 45.20 | 45.27 | 433,092 | -1.03(-2.22%) |
Jun 08, 2012 | 45.63 | 46.29 | 45.55 | 46.29 | 402,381 | +0.64(+1.40%) |
Jun 07, 2012 | 46.37 | 46.44 | 45.58 | 45.65 | 242,929 | -0.26(-0.57%) |
Jun 06, 2012 | 45.20 | 45.92 | 45.11 | 45.91 | 239,317 | +0.95(+2.11%) |
Jun 05, 2012 | 43.84 | 45.04 | 43.84 | 44.97 | 320,628 | +0.92(+2.09%) |
Jun 04, 2012 | 44.37 | 44.47 | 43.75 | 44.04 | 390,351 | -0.31(-0.71%) |
Jun 01, 2012 | 44.65 | 44.98 | 44.29 | 44.36 | 281,468 | -1.16(-2.54%) |
May 31, 2012 | 45.20 | 45.88 | 44.78 | 45.52 | 287,570 | +0.29(+0.65%) |
May 30, 2012 | 46.01 | 46.05 | 45.20 | 45.22 | 201,687 | -1.12(-2.43%) |
May 29, 2012 | 45.91 | 46.35 | 45.81 | 46.35 | 197,077 | +0.71(+1.55%) |
May 25, 2012 | 45.90 | 46.02 | 45.48 | 45.64 | 207,725 | -0.20(-0.44%) |
May 24, 2012 | 45.82 | 46.05 | 45.30 | 45.84 | 211,227 | +0.20(+0.43%) |
May 23, 2012 | 45.22 | 45.72 | 44.84 | 45.65 | 522,989 | +0.07(+0.16%) |
May 22, 2012 | 45.55 | 45.82 | 45.35 | 45.57 | 313,638 | +0.14(+0.30%) |
May 21, 2012 | 44.46 | 45.53 | 44.46 | 45.44 | 254,396 | +1.00(+2.25%) |
May 18, 2012 | 45.31 | 45.36 | 44.34 | 44.44 | 276,989 | -0.58(-1.29%) |
May 17, 2012 | 46.40 | 46.41 | 45.02 | 45.02 | 528,168 | -1.33(-2.88%) |
May 16, 2012 | 47.13 | 47.15 | 46.31 | 46.35 | 345,821 | -0.57(-1.21%) |
May 15, 2012 | 47.19 | 47.22 | 46.79 | 46.92 | 450,829 | -0.25(-0.54%) |
May 14, 2012 | 47.37 | 47.65 | 47.15 | 47.18 | 1,487,726 | -0.64(-1.34%) |
May 11, 2012 | 47.50 | 47.94 | 47.30 | 47.82 | 915,628 | +0.17(+0.36%) |
May 10, 2012 | 48.04 | 48.04 | 47.37 | 47.65 | 427,773 | -0.01(-0.01%) |
May 09, 2012 | 47.39 | 48.00 | 47.27 | 47.65 | 398,448 | -0.16(-0.34%) |
May 08, 2012 | 47.66 | 47.86 | 47.38 | 47.82 | 486,756 | -0.05(-0.11%) |
May 07, 2012 | 47.50 | 48.01 | 47.39 | 47.87 | 251,592 | +0.30(+0.63%) |
May 04, 2012 | 47.84 | 47.84 | 47.42 | 47.57 | 209,951 | -0.42(-0.87%) |
May 03, 2012 | 48.31 | 48.37 | 47.93 | 47.99 | 618,135 | -0.20(-0.42%) |
May 02, 2012 | 48.05 | 48.26 | 47.71 | 48.19 | 177,254 | -0.07(-0.14%) |