Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.83 | 58.28 | 57.78 | 58.19 | 347,973 | +0.95(+1.65%) |
Apr 29, 2013 | 56.88 | 57.43 | 56.88 | 57.24 | 243,976 | +0.23(+0.40%) |
Apr 26, 2013 | 56.96 | 57.08 | 56.96 | 57.01 | 336,812 | -0.03(-0.06%) |
Apr 25, 2013 | 56.88 | 57.23 | 56.78 | 57.04 | 246,144 | +0.08(+0.14%) |
Apr 24, 2013 | 56.90 | 57.08 | 56.54 | 56.96 | 307,402 | -0.16(-0.28%) |
Apr 23, 2013 | 56.68 | 57.19 | 56.49 | 57.12 | 327,547 | +0.51(+0.90%) |
Apr 22, 2013 | 56.31 | 56.61 | 55.99 | 56.61 | 212,297 | +0.74(+1.32%) |
Apr 19, 2013 | 55.65 | 56.08 | 55.48 | 55.88 | 252,470 | +0.25(+0.44%) |
Apr 18, 2013 | 56.40 | 56.40 | 55.45 | 55.63 | 349,748 | -0.95(-1.69%) |
Apr 17, 2013 | 57.20 | 57.21 | 56.41 | 56.58 | 213,131 | -0.78(-1.36%) |
Apr 16, 2013 | 57.67 | 57.78 | 56.87 | 57.36 | 514,498 | +0.57(+1.01%) |
Apr 15, 2013 | 57.43 | 57.66 | 56.79 | 56.79 | 283,594 | -0.32(-0.56%) |
Apr 12, 2013 | 56.88 | 57.21 | 56.76 | 57.11 | 347,550 | +0.05(+0.08%) |
Apr 11, 2013 | 56.69 | 57.22 | 56.69 | 57.06 | 286,087 | +1.28(+2.29%) |
Apr 10, 2013 | 56.00 | 56.11 | 55.65 | 55.78 | 279,789 | -0.46(-0.82%) |
Apr 09, 2013 | 55.98 | 56.50 | 55.64 | 56.24 | 227,516 | -0.17(-0.30%) |
Apr 08, 2013 | 56.23 | 56.54 | 55.76 | 56.41 | 306,861 | +1.07(+1.94%) |
Apr 05, 2013 | 55.16 | 55.38 | 54.67 | 55.34 | 367,223 | -0.04(-0.07%) |
Apr 04, 2013 | 56.03 | 56.26 | 55.06 | 55.38 | 566,813 | -0.59(-1.05%) |
Apr 03, 2013 | 56.65 | 56.88 | 55.77 | 55.96 | 450,541 | -1.07(-1.87%) |
Apr 02, 2013 | 57.00 | 57.39 | 56.91 | 57.03 | 519,334 | +0.13(+0.22%) |
Apr 01, 2013 | 56.96 | 57.13 | 56.81 | 56.90 | 199,144 | +0.32(+0.56%) |
Mar 28, 2013 | 56.21 | 56.63 | 56.15 | 56.58 | 521,522 | +0.50(+0.89%) |
Mar 27, 2013 | 54.86 | 56.24 | 54.81 | 56.08 | 310,950 | +0.53(+0.96%) |
Mar 26, 2013 | 54.95 | 55.55 | 54.94 | 55.55 | 303,548 | +1.14(+2.10%) |
Mar 25, 2013 | 54.52 | 54.67 | 54.09 | 54.41 | 349,586 | -0.02(-0.03%) |
Mar 22, 2013 | 54.05 | 54.46 | 53.88 | 54.42 | 124,131 | +0.47(+0.87%) |
Mar 21, 2013 | 54.60 | 54.70 | 53.86 | 53.95 | 308,089 | -0.22(-0.41%) |
Mar 20, 2013 | 54.22 | 54.48 | 54.03 | 54.17 | 293,315 | +0.35(+0.65%) |
Mar 19, 2013 | 54.67 | 54.84 | 53.49 | 53.83 | 358,703 | -0.95(-1.73%) |
Mar 18, 2013 | 54.78 | 55.02 | 54.62 | 54.77 | 217,390 | -0.19(-0.35%) |
Mar 15, 2013 | 55.00 | 55.15 | 54.86 | 54.96 | 134,477 | +0.73(+1.35%) |
Mar 14, 2013 | 54.30 | 54.39 | 54.01 | 54.23 | 314,384 | -0.07(-0.13%) |
Mar 13, 2013 | 54.76 | 54.89 | 54.25 | 54.30 | 291,965 | -0.75(-1.36%) |
Mar 12, 2013 | 55.10 | 55.25 | 54.99 | 55.05 | 269,151 | -0.31(-0.56%) |
Mar 11, 2013 | 55.45 | 55.45 | 55.05 | 55.36 | 261,532 | -0.10(-0.17%) |
Mar 08, 2013 | 55.21 | 55.51 | 54.96 | 55.45 | 272,523 | +0.99(+1.82%) |
Mar 07, 2013 | 54.20 | 54.52 | 54.13 | 54.46 | 223,999 | -0.08(-0.15%) |
Mar 06, 2013 | 54.61 | 54.82 | 54.53 | 54.54 | 374,713 | +0.68(+1.25%) |
Mar 05, 2013 | 54.17 | 54.30 | 53.79 | 53.86 | 379,271 | +0.29(+0.53%) |
Mar 04, 2013 | 53.27 | 53.62 | 53.24 | 53.58 | 269,236 | +0.37(+0.69%) |
Mar 01, 2013 | 52.41 | 53.24 | 52.41 | 53.21 | 370,486 | +0.83(+1.58%) |
Feb 28, 2013 | 52.54 | 52.70 | 52.39 | 52.39 | 398,772 | +0.24(+0.46%) |
Feb 27, 2013 | 51.77 | 52.15 | 51.68 | 52.15 | 472,901 | +0.68(+1.33%) |
Feb 26, 2013 | 51.04 | 51.50 | 50.96 | 51.46 | 367,025 | +1.13(+2.24%) |
Feb 22, 2013 | 50.82 | 50.92 | 50.20 | 50.34 | 796,718 | -1.06(-2.06%) |
Feb 21, 2013 | 52.02 | 52.02 | 51.16 | 51.39 | 575,677 | -1.28(-2.43%) |
Feb 20, 2013 | 53.09 | 53.18 | 52.55 | 52.67 | 595,294 | -0.14(-0.26%) |
Feb 19, 2013 | 52.86 | 52.90 | 52.63 | 52.81 | 370,611 | -0.01(-0.01%) |
Feb 15, 2013 | 52.79 | 52.99 | 52.63 | 52.82 | 181,695 | +0.27(+0.51%) |
Feb 14, 2013 | 52.22 | 52.60 | 52.11 | 52.55 | 196,492 | -0.34(-0.65%) |
Feb 13, 2013 | 53.09 | 53.24 | 52.71 | 52.89 | 309,793 | +0.19(+0.36%) |
Feb 12, 2013 | 53.09 | 53.20 | 52.55 | 52.70 | 245,999 | +0.72(+1.39%) |
Feb 11, 2013 | 52.30 | 52.43 | 51.93 | 51.97 | 459,131 | -1.01(-1.91%) |
Feb 08, 2013 | 52.84 | 53.24 | 52.70 | 52.98 | 385,826 | +0.39(+0.74%) |
Feb 07, 2013 | 53.58 | 53.58 | 52.35 | 52.59 | 748,235 | -1.64(-3.02%) |
Feb 06, 2013 | 54.42 | 54.51 | 54.02 | 54.23 | 412,914 | -0.40(-0.73%) |
Feb 04, 2013 | 54.61 | 55.14 | 54.42 | 54.63 | 577,384 | -0.46(-0.84%) |
Feb 01, 2013 | 54.64 | 55.22 | 54.37 | 55.09 | 539,156 | +1.34(+2.50%) |
Jan 31, 2013 | 54.48 | 54.66 | 53.47 | 53.75 | 998,197 | +0.41(+0.76%) |
Jan 30, 2013 | 53.86 | 53.94 | 53.33 | 53.34 | 1,214,405 | -2.34(-4.21%) |
Jan 29, 2013 | 55.00 | 55.90 | 54.79 | 55.69 | 502,790 | +0.70(+1.27%) |
Jan 28, 2013 | 55.92 | 56.00 | 54.50 | 54.99 | 970,382 | -2.29(-4.00%) |
Jan 25, 2013 | 57.70 | 57.92 | 57.19 | 57.27 | 618,613 | -0.85(-1.46%) |
Jan 24, 2013 | 58.34 | 58.55 | 58.11 | 58.13 | 527,263 | -0.16(-0.27%) |
Jan 23, 2013 | 58.19 | 58.54 | 58.19 | 58.28 | 548,713 | +0.17(+0.29%) |
Jan 22, 2013 | 57.77 | 58.26 | 57.43 | 58.12 | 576,036 | +0.11(+0.19%) |
Jan 18, 2013 | 58.30 | 58.30 | 57.68 | 58.01 | 437,748 | -0.24(-0.41%) |
Jan 17, 2013 | 57.89 | 58.39 | 57.86 | 58.24 | 553,391 | +1.08(+1.89%) |
Jan 16, 2013 | 56.33 | 57.39 | 56.27 | 57.16 | 547,972 | +1.07(+1.90%) |
Jan 15, 2013 | 55.60 | 56.10 | 55.54 | 56.10 | 423,072 | +0.26(+0.47%) |
Jan 14, 2013 | 55.48 | 55.84 | 55.26 | 55.84 | 408,667 | +0.71(+1.28%) |
Jan 11, 2013 | 55.06 | 55.14 | 54.77 | 55.13 | 267,937 | +0.11(+0.20%) |
Jan 10, 2013 | 54.96 | 55.11 | 54.55 | 55.02 | 452,518 | +0.17(+0.30%) |
Jan 09, 2013 | 54.52 | 54.93 | 54.47 | 54.85 | 349,640 | +0.74(+1.37%) |
Jan 08, 2013 | 54.41 | 54.41 | 53.86 | 54.11 | 307,577 | -0.11(-0.21%) |
Jan 07, 2013 | 54.04 | 54.23 | 53.94 | 54.22 | 273,059 | +0.45(+0.83%) |
Jan 04, 2013 | 53.57 | 53.86 | 53.36 | 53.78 | 453,065 | -0.10(-0.18%) |
Jan 03, 2013 | 53.89 | 54.28 | 53.71 | 53.87 | 395,059 | -0.05(-0.09%) |
Jan 02, 2013 | 53.59 | 53.94 | 53.08 | 53.92 | 666,896 | +0.84(+1.59%) |
Dec 31, 2012 | 52.44 | 53.14 | 52.22 | 53.08 | 179,243 | +0.64(+1.23%) |
Dec 28, 2012 | 52.66 | 52.84 | 52.40 | 52.43 | 219,881 | -0.27(-0.51%) |
Dec 27, 2012 | 52.65 | 52.82 | 52.24 | 52.70 | 212,931 | +0.56(+1.07%) |
Dec 26, 2012 | 52.04 | 52.28 | 51.97 | 52.15 | 117,600 | +0.64(+1.23%) |
Dec 24, 2012 | 51.42 | 51.63 | 51.42 | 51.51 | 37,496 | +0.25(+0.50%) |
Dec 21, 2012 | 51.14 | 51.34 | 50.98 | 51.26 | 490,474 | -0.60(-1.15%) |
Dec 20, 2012 | 51.66 | 51.89 | 51.45 | 51.85 | 358,242 | +0.09(+0.17%) |
Dec 19, 2012 | 52.20 | 52.24 | 51.74 | 51.77 | 442,041 | -0.66(-1.26%) |
Dec 18, 2012 | 52.42 | 52.47 | 51.89 | 52.43 | 442,168 | +0.06(+0.11%) |
Dec 17, 2012 | 51.69 | 52.37 | 51.53 | 52.37 | 454,563 | +0.87(+1.68%) |
Dec 14, 2012 | 51.81 | 51.81 | 51.33 | 51.50 | 532,762 | -0.21(-0.41%) |
Dec 13, 2012 | 52.14 | 52.14 | 51.58 | 51.72 | 726,118 | -0.49(-0.94%) |
Dec 12, 2012 | 52.09 | 52.51 | 51.97 | 52.21 | 252,340 | +0.46(+0.89%) |
Dec 11, 2012 | 52.12 | 52.16 | 51.69 | 51.75 | 492,974 | +0.12(+0.23%) |
Dec 10, 2012 | 51.35 | 51.69 | 51.02 | 51.63 | 426,034 | +0.35(+0.68%) |
Dec 07, 2012 | 50.90 | 51.33 | 50.80 | 51.28 | 196,858 | +0.35(+0.69%) |
Dec 06, 2012 | 51.08 | 51.14 | 50.57 | 50.93 | 370,617 | -0.18(-0.36%) |
Dec 05, 2012 | 50.64 | 51.34 | 50.49 | 51.11 | 261,988 | +0.40(+0.78%) |
Dec 04, 2012 | 50.22 | 50.86 | 50.13 | 50.72 | 456,355 | +1.61(+3.27%) |
Nov 30, 2012 | 49.10 | 49.25 | 48.90 | 49.11 | 455,691 | +0.18(+0.37%) |
Nov 29, 2012 | 48.98 | 49.11 | 48.63 | 48.93 | 289,348 | +0.25(+0.52%) |
Nov 28, 2012 | 48.06 | 48.82 | 47.98 | 48.67 | 214,875 | +0.34(+0.71%) |
Nov 27, 2012 | 48.48 | 48.71 | 48.06 | 48.33 | 561,414 | +0.10(+0.20%) |
Nov 26, 2012 | 47.93 | 48.25 | 47.82 | 48.24 | 306,627 | +0.49(+1.03%) |
Nov 23, 2012 | 47.17 | 47.74 | 47.14 | 47.74 | 114,480 | +0.64(+1.37%) |
Nov 21, 2012 | 47.35 | 47.46 | 46.81 | 47.10 | 188,739 | -0.45(-0.95%) |
Nov 20, 2012 | 47.50 | 47.58 | 47.13 | 47.55 | 676,717 | +0.10(+0.20%) |
Nov 19, 2012 | 47.24 | 47.51 | 47.12 | 47.46 | 315,260 | -0.10(-0.20%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.95 | 47.55 | 432,984 | -0.15(-0.32%) |
Nov 15, 2012 | 47.61 | 47.90 | 47.55 | 47.70 | 189,351 | +0.41(+0.87%) |
Nov 14, 2012 | 47.94 | 47.94 | 47.12 | 47.29 | 275,757 | -0.64(-1.33%) |
Nov 13, 2012 | 47.75 | 48.17 | 47.67 | 47.93 | 804,239 | +0.14(+0.28%) |
Nov 12, 2012 | 48.03 | 48.10 | 47.61 | 47.79 | 251,069 | -0.55(-1.13%) |
Nov 09, 2012 | 48.68 | 48.71 | 48.22 | 48.34 | 275,947 | -0.39(-0.80%) |
Nov 08, 2012 | 48.85 | 49.13 | 48.58 | 48.73 | 299,458 | +0.41(+0.84%) |
Nov 07, 2012 | 48.79 | 48.87 | 47.93 | 48.33 | 323,044 | -0.96(-1.95%) |
Nov 06, 2012 | 49.14 | 49.31 | 48.94 | 49.29 | 192,455 | -0.02(-0.05%) |
Nov 05, 2012 | 49.01 | 49.42 | 48.96 | 49.31 | 348,359 | +1.18(+2.44%) |
Nov 02, 2012 | 48.29 | 48.40 | 47.96 | 48.13 | 295,778 | -0.87(-1.78%) |
Nov 01, 2012 | 48.92 | 49.08 | 48.66 | 49.01 | 320,547 | +0.87(+1.80%) |
Oct 31, 2012 | 48.67 | 48.80 | 48.05 | 48.14 | 475,622 | +0.78(+1.64%) |
Oct 26, 2012 | 47.50 | 47.36 | 47.36 | 47.36 | 123,424 | -0.10(-0.22%) |
Oct 25, 2012 | 47.66 | 47.73 | 47.25 | 47.47 | 237,069 | +0.22(+0.47%) |
Oct 24, 2012 | 47.28 | 47.54 | 47.19 | 47.24 | 187,426 | -0.10(-0.22%) |
Oct 23, 2012 | 47.19 | 47.51 | 46.97 | 47.35 | 508,534 | +0.21(+0.44%) |
Oct 19, 2012 | 47.09 | 47.34 | 46.99 | 47.14 | 309,125 | -0.03(-0.07%) |
Oct 18, 2012 | 47.12 | 47.42 | 46.99 | 47.17 | 174,810 | -0.05(-0.10%) |
Oct 17, 2012 | 47.09 | 47.50 | 47.01 | 47.22 | 251,175 | +0.30(+0.64%) |
Oct 16, 2012 | 46.69 | 47.01 | 46.65 | 46.92 | 236,739 | +0.36(+0.77%) |
Oct 15, 2012 | 46.44 | 46.76 | 46.35 | 46.56 | 541,187 | +0.21(+0.44%) |
Oct 12, 2012 | 46.62 | 46.65 | 46.12 | 46.35 | 74,895 | -0.02(-0.05%) |
Oct 11, 2012 | 46.25 | 46.47 | 46.12 | 46.38 | 291,475 | +1.18(+2.62%) |
Oct 10, 2012 | 45.24 | 45.53 | 45.12 | 45.19 | 209,674 | +0.52(+1.16%) |
Oct 09, 2012 | 44.84 | 45.11 | 44.62 | 44.68 | 180,329 | -0.22(-0.49%) |
Oct 08, 2012 | 44.72 | 44.90 | 44.61 | 44.90 | 541,610 | +0.22(+0.50%) |
Oct 05, 2012 | 45.18 | 45.26 | 44.50 | 44.68 | 237,831 | -0.10(-0.23%) |
Oct 04, 2012 | 44.32 | 44.87 | 44.32 | 44.78 | 180,551 | +0.34(+0.77%) |
Oct 03, 2012 | 45.34 | 45.46 | 44.43 | 44.44 | 248,215 | -0.72(-1.58%) |
Oct 02, 2012 | 45.32 | 45.41 | 45.03 | 45.15 | 255,679 | +0.37(+0.83%) |
Oct 01, 2012 | 44.59 | 45.08 | 44.59 | 44.78 | 117,626 | +0.37(+0.82%) |
Sep 28, 2012 | 44.51 | 44.53 | 44.15 | 44.41 | 314,070 | -0.71(-1.57%) |
Sep 27, 2012 | 44.95 | 45.19 | 44.81 | 45.12 | 243,120 | +0.34(+0.76%) |
Sep 26, 2012 | 44.99 | 45.19 | 44.65 | 44.78 | 274,432 | -0.21(-0.46%) |
Sep 25, 2012 | 45.29 | 45.73 | 44.88 | 44.99 | 269,692 | -0.06(-0.12%) |
Sep 24, 2012 | 44.88 | 45.09 | 44.74 | 45.04 | 375,101 | -0.37(-0.81%) |
Sep 21, 2012 | 45.46 | 45.69 | 45.38 | 45.41 | 230,838 | +0.49(+1.10%) |
Sep 20, 2012 | 44.56 | 45.02 | 44.34 | 44.92 | 185,408 | +0.09(+0.19%) |
Sep 19, 2012 | 44.92 | 45.07 | 44.69 | 44.83 | 248,388 | -0.15(-0.33%) |
Sep 18, 2012 | 45.19 | 45.49 | 44.73 | 44.97 | 930,443 | -0.49(-1.08%) |
Sep 17, 2012 | 45.57 | 45.72 | 45.36 | 45.46 | 182,870 | -0.09(-0.19%) |
Sep 14, 2012 | 45.91 | 46.08 | 45.26 | 45.55 | 377,857 | -0.26(-0.57%) |
Sep 13, 2012 | 45.11 | 46.04 | 44.72 | 45.81 | 261,045 | +0.25(+0.56%) |
Sep 12, 2012 | 45.78 | 45.78 | 45.33 | 45.56 | 263,534 | -0.07(-0.16%) |
Sep 11, 2012 | 45.45 | 45.70 | 45.45 | 45.63 | 212,849 | +0.48(+1.07%) |
Sep 10, 2012 | 45.59 | 45.71 | 45.15 | 45.15 | 330,737 | -0.72(-1.56%) |
Sep 07, 2012 | 45.50 | 45.86 | 45.38 | 45.86 | 218,194 | +0.69(+1.53%) |
Sep 06, 2012 | 44.62 | 45.30 | 44.61 | 45.17 | 238,088 | +0.47(+1.05%) |
Sep 05, 2012 | 44.68 | 44.84 | 44.56 | 44.70 | 316,770 | +0.29(+0.64%) |
Sep 04, 2012 | 44.36 | 44.62 | 44.22 | 44.41 | 210,002 | +0.12(+0.27%) |
Aug 31, 2012 | 44.34 | 44.60 | 44.13 | 44.30 | 414,583 | +1.09(+2.52%) |
Aug 30, 2012 | 43.42 | 43.49 | 43.14 | 43.21 | 52,094 | -0.46(-1.06%) |
Aug 29, 2012 | 43.91 | 44.01 | 43.63 | 43.67 | 116,425 | -0.36(-0.81%) |
Aug 27, 2012 | 44.11 | 44.19 | 43.92 | 44.02 | 105,830 | -0.18(-0.41%) |
Aug 24, 2012 | 44.02 | 44.27 | 43.91 | 44.21 | 76,238 | +0.06(+0.14%) |
Aug 23, 2012 | 44.47 | 44.47 | 44.06 | 44.14 | 412,185 | -0.51(-1.14%) |
Aug 22, 2012 | 44.23 | 44.67 | 44.10 | 44.65 | 209,064 | +0.53(+1.21%) |
Aug 21, 2012 | 44.34 | 44.43 | 43.97 | 44.12 | 139,848 | +0.25(+0.58%) |
Aug 20, 2012 | 43.90 | 43.95 | 43.73 | 43.87 | 122,942 | -0.06(-0.13%) |
Aug 17, 2012 | 43.99 | 44.06 | 43.74 | 43.92 | 208,696 | +0.02(+0.04%) |
Aug 16, 2012 | 43.43 | 43.92 | 43.36 | 43.91 | 133,193 | +0.57(+1.32%) |
Aug 15, 2012 | 43.21 | 43.42 | 43.11 | 43.33 | 223,637 | +0.52(+1.21%) |
Aug 14, 2012 | 43.02 | 43.18 | 42.76 | 42.82 | 193,641 | -0.98(-2.23%) |
Aug 13, 2012 | 44.03 | 44.05 | 43.42 | 43.79 | 479,564 | -0.38(-0.86%) |
Aug 10, 2012 | 43.41 | 44.18 | 43.35 | 44.18 | 123,682 | +0.63(+1.44%) |
Aug 09, 2012 | 43.48 | 43.63 | 43.36 | 43.55 | 136,174 | -0.20(-0.45%) |
Aug 08, 2012 | 43.56 | 43.91 | 43.54 | 43.75 | 276,329 | -0.19(-0.43%) |
Aug 07, 2012 | 44.02 | 44.10 | 43.81 | 43.94 | 734,303 | -0.63(-1.41%) |
Aug 06, 2012 | 44.59 | 44.65 | 44.28 | 44.57 | 403,593 | +0.34(+0.77%) |
Aug 03, 2012 | 43.72 | 44.44 | 43.72 | 44.22 | 151,932 | +1.92(+4.55%) |
Aug 02, 2012 | 42.13 | 42.61 | 41.87 | 42.30 | 322,615 | -0.19(-0.45%) |
Aug 01, 2012 | 43.08 | 43.15 | 42.46 | 42.49 | 91,345 | -0.40(-0.93%) |
Jul 31, 2012 | 43.22 | 43.27 | 42.81 | 42.89 | 273,531 | -0.51(-1.17%) |
Jul 30, 2012 | 43.37 | 43.55 | 43.22 | 43.40 | 263,788 | -0.09(-0.20%) |
Jul 27, 2012 | 42.59 | 43.61 | 42.50 | 43.48 | 460,806 | +0.99(+2.34%) |
Jul 26, 2012 | 41.64 | 42.55 | 41.64 | 42.49 | 188,661 | +1.64(+4.01%) |
Jul 25, 2012 | 40.68 | 40.97 | 40.49 | 40.85 | 132,401 | +0.56(+1.38%) |
Jul 24, 2012 | 40.18 | 40.49 | 39.96 | 40.30 | 226,749 | +0.12(+0.30%) |
Jul 23, 2012 | 40.12 | 40.35 | 39.85 | 40.18 | 264,806 | -0.84(-2.05%) |
Jul 20, 2012 | 41.00 | 41.21 | 40.97 | 41.02 | 72,650 | -0.77(-1.84%) |
Jul 19, 2012 | 41.58 | 41.82 | 41.53 | 41.79 | 118,239 | +0.05(+0.11%) |
Jul 18, 2012 | 41.51 | 41.79 | 41.37 | 41.74 | 137,347 | -0.29(-0.70%) |
Jul 17, 2012 | 41.70 | 42.13 | 41.27 | 42.04 | 249,123 | +0.29(+0.70%) |
Jul 16, 2012 | 41.61 | 41.82 | 41.47 | 41.74 | 86,618 | +0.17(+0.42%) |
Jul 13, 2012 | 41.25 | 41.68 | 41.23 | 41.57 | 181,529 | +0.16(+0.38%) |
Jul 12, 2012 | 41.11 | 41.74 | 40.99 | 41.41 | 265,110 | -0.54(-1.29%) |
Jul 11, 2012 | 41.87 | 42.12 | 41.67 | 41.95 | 137,776 | +0.31(+0.74%) |
Jul 10, 2012 | 41.95 | 42.05 | 41.43 | 41.64 | 491,278 | +0.24(+0.58%) |
Jul 09, 2012 | 41.24 | 41.46 | 41.07 | 41.40 | 94,413 | -0.17(-0.42%) |
Jul 06, 2012 | 41.25 | 41.61 | 41.06 | 41.58 | 195,395 | +0.16(+0.38%) |
Jul 05, 2012 | 41.47 | 41.67 | 41.20 | 41.42 | 716,817 | -0.68(-1.60%) |
Jul 03, 2012 | 41.74 | 42.28 | 41.74 | 42.09 | 288,180 | +0.55(+1.32%) |
Jul 02, 2012 | 41.08 | 41.61 | 41.03 | 41.55 | 451,918 | -0.06(-0.13%) |
Jun 29, 2012 | 41.29 | 41.72 | 41.08 | 41.60 | 655,614 | +1.36(+3.38%) |
Jun 28, 2012 | 39.88 | 40.30 | 39.65 | 40.24 | 131,626 | -0.36(-0.88%) |
Jun 27, 2012 | 40.44 | 40.66 | 40.41 | 40.60 | 117,144 | +0.45(+1.11%) |
Jun 26, 2012 | 39.47 | 40.30 | 39.47 | 40.15 | 175,007 | +0.81(+2.06%) |
Jun 25, 2012 | 39.53 | 39.54 | 39.17 | 39.34 | 121,985 | -0.56(-1.41%) |
Jun 22, 2012 | 40.19 | 40.37 | 39.69 | 39.91 | 210,918 | +0.32(+0.80%) |
Jun 21, 2012 | 40.52 | 40.55 | 39.55 | 39.59 | 239,273 | -0.26(-0.65%) |
Jun 20, 2012 | 40.06 | 40.06 | 39.37 | 39.85 | 192,588 | +0.27(+0.69%) |
Jun 19, 2012 | 39.09 | 39.74 | 39.08 | 39.58 | 109,426 | +1.01(+2.61%) |
Jun 18, 2012 | 38.60 | 38.73 | 38.28 | 38.57 | 150,103 | -0.37(-0.94%) |
Jun 15, 2012 | 38.37 | 38.95 | 38.37 | 38.94 | 113,783 | +0.18(+0.46%) |
Jun 14, 2012 | 38.46 | 38.81 | 38.39 | 38.76 | 94,016 | +0.51(+1.32%) |
Jun 13, 2012 | 38.32 | 38.62 | 38.07 | 38.25 | 189,652 | -0.24(-0.63%) |
Jun 12, 2012 | 37.96 | 38.50 | 37.80 | 38.49 | 113,494 | +1.22(+3.26%) |
Jun 11, 2012 | 38.18 | 38.18 | 37.28 | 37.28 | 184,431 | -0.69(-1.83%) |
Jun 08, 2012 | 37.05 | 38.00 | 37.05 | 37.97 | 266,281 | +0.91(+2.46%) |
Jun 07, 2012 | 37.43 | 37.60 | 36.97 | 37.06 | 342,259 | +0.08(+0.21%) |
Jun 06, 2012 | 36.39 | 37.10 | 36.36 | 36.98 | 339,824 | +0.88(+2.44%) |
Jun 05, 2012 | 36.14 | 36.23 | 35.78 | 36.10 | 84,772 | +0.02(+0.06%) |
Jun 04, 2012 | 36.13 | 36.30 | 35.86 | 36.08 | 153,785 | +0.32(+0.89%) |
Jun 01, 2012 | 35.50 | 35.95 | 35.43 | 35.76 | 231,871 | -0.25(-0.69%) |
May 31, 2012 | 35.80 | 36.04 | 35.29 | 36.01 | 710,932 | +0.35(+0.98%) |
May 30, 2012 | 35.88 | 35.94 | 35.52 | 35.66 | 1,402,246 | -0.72(-1.97%) |
May 29, 2012 | 36.23 | 36.59 | 36.06 | 36.38 | 200,900 | +0.92(+2.59%) |
May 25, 2012 | 35.30 | 35.75 | 35.24 | 35.46 | 339,204 | +0.16(+0.44%) |
May 24, 2012 | 35.86 | 35.93 | 34.96 | 35.30 | 334,223 | -0.93(-2.58%) |
May 23, 2012 | 36.18 | 36.24 | 35.51 | 36.23 | 317,441 | -0.36(-0.98%) |
May 22, 2012 | 37.01 | 37.43 | 36.41 | 36.59 | 172,678 | -0.48(-1.28%) |
May 21, 2012 | 36.68 | 37.12 | 36.66 | 37.07 | 244,388 | +0.54(+1.47%) |
May 18, 2012 | 36.94 | 37.02 | 36.34 | 36.53 | 154,952 | -0.36(-0.97%) |
May 17, 2012 | 37.29 | 37.33 | 36.78 | 36.89 | 321,773 | -0.59(-1.58%) |
May 16, 2012 | 37.57 | 37.91 | 37.38 | 37.48 | 401,739 | +0.54(+1.46%) |
May 15, 2012 | 37.37 | 37.71 | 36.89 | 36.94 | 254,959 | -0.75(-1.98%) |
May 14, 2012 | 38.21 | 38.21 | 37.69 | 37.69 | 331,918 | -1.35(-3.45%) |
May 11, 2012 | 38.81 | 39.41 | 38.77 | 39.04 | 123,231 | -0.13(-0.34%) |
May 10, 2012 | 39.26 | 39.32 | 38.97 | 39.17 | 240,918 | +0.39(+1.00%) |
May 09, 2012 | 38.54 | 39.12 | 38.37 | 38.78 | 131,944 | -0.61(-1.54%) |
May 08, 2012 | 39.37 | 39.49 | 38.91 | 39.39 | 247,908 | -0.30(-0.75%) |
May 07, 2012 | 39.51 | 40.00 | 39.45 | 39.69 | 148,461 | -0.12(-0.31%) |
May 04, 2012 | 39.96 | 40.07 | 39.75 | 39.81 | 237,008 | -0.05(-0.12%) |
May 03, 2012 | 40.02 | 40.14 | 39.76 | 39.86 | 106,870 | -0.11(-0.27%) |
May 02, 2012 | 39.89 | 39.97 | 39.54 | 39.97 | 239,661 | -0.50(-1.23%) |