Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.28 | 43.28 | 42.85 | 43.06 | 10,129 | -0.20(-0.46%) |
Apr 29, 2013 | 43.45 | 43.45 | 43.26 | 43.26 | 1,370 | -0.51(-1.17%) |
Apr 26, 2013 | 44.11 | 44.06 | 43.72 | 43.77 | 4,196 | -0.19(-0.43%) |
Apr 25, 2013 | 44.00 | 44.09 | 43.80 | 43.96 | 17,248 | +0.17(+0.39%) |
Apr 24, 2013 | 44.10 | 44.25 | 43.79 | 43.79 | 6,724 | -0.29(-0.66%) |
Apr 23, 2013 | 44.18 | 44.29 | 44.08 | 44.08 | 2,900 | +0.58(+1.33%) |
Apr 22, 2013 | 43.65 | 43.65 | 43.49 | 43.50 | 1,950 | +0.15(+0.35%) |
Apr 19, 2013 | 43.20 | 43.35 | 43.20 | 43.35 | 200 | -0.19(-0.44%) |
Apr 18, 2013 | 43.60 | 43.86 | 43.26 | 43.54 | 5,840 | -0.45(-1.02%) |
Apr 17, 2013 | 43.21 | 43.99 | 43.21 | 43.99 | 5,110 | +1.22(+2.85%) |
Apr 16, 2013 | 43.44 | 43.44 | 42.72 | 42.77 | 10,004 | -1.13(-2.57%) |
Apr 15, 2013 | 43.29 | 43.90 | 43.29 | 43.90 | 5,386 | +0.45(+1.03%) |
Apr 12, 2013 | 43.66 | 43.66 | 43.45 | 43.45 | 250 | +0.13(+0.29%) |
Apr 11, 2013 | 43.25 | 43.33 | 43.08 | 43.33 | 1,025 | -0.16(-0.38%) |
Apr 10, 2013 | 43.32 | 43.76 | 43.28 | 43.49 | 2,475 | +0.07(+0.16%) |
Apr 09, 2013 | 43.89 | 43.91 | 43.26 | 43.42 | 7,346 | -0.56(-1.28%) |
Apr 08, 2013 | 43.93 | 43.98 | 43.82 | 43.98 | 2,885 | +0.08(+0.17%) |
Apr 05, 2013 | 44.60 | 44.60 | 43.75 | 43.91 | 8,328 | -0.54(-1.21%) |
Apr 04, 2013 | 45.43 | 45.43 | 44.39 | 44.45 | 9,668 | -0.68(-1.51%) |
Apr 03, 2013 | 45.13 | 45.29 | 45.05 | 45.13 | 3,255 | -0.22(-0.49%) |
Apr 02, 2013 | 45.22 | 45.50 | 45.22 | 45.35 | 1,055 | +0.23(+0.51%) |
Apr 01, 2013 | 45.75 | 45.75 | 42.61 | 45.12 | 10,667 | -0.15(-0.34%) |
Mar 28, 2013 | 45.90 | 45.90 | 45.27 | 45.27 | 8,619 | -0.55(-1.19%) |
Mar 27, 2013 | 45.67 | 45.91 | 45.52 | 45.82 | 14,854 | +0.67(+1.48%) |
Mar 26, 2013 | 45.20 | 45.31 | 45.10 | 45.15 | 3,939 | +0.11(+0.24%) |
Mar 25, 2013 | 44.77 | 45.17 | 44.77 | 45.04 | 4,614 | +0.73(+1.64%) |
Mar 22, 2013 | 44.66 | 44.67 | 44.14 | 44.31 | 7,226 | -0.41(-0.91%) |
Mar 21, 2013 | 44.65 | 44.82 | 44.56 | 44.72 | 5,511 | +0.22(+0.49%) |
Mar 20, 2013 | 44.59 | 44.60 | 44.36 | 44.50 | 4,690 | -0.50(-1.11%) |
Mar 19, 2013 | 44.51 | 45.17 | 44.34 | 45.00 | 10,352 | +0.37(+0.83%) |
Mar 18, 2013 | 43.89 | 44.63 | 43.89 | 44.63 | 6,570 | +1.02(+2.33%) |
Mar 15, 2013 | 43.79 | 43.80 | 43.52 | 43.61 | 6,148 | -0.56(-1.27%) |
Mar 14, 2013 | 44.17 | 44.34 | 43.93 | 44.17 | 4,700 | -0.21(-0.46%) |
Mar 13, 2013 | 44.25 | 44.57 | 44.25 | 44.38 | 3,312 | +0.52(+1.18%) |
Mar 12, 2013 | 43.78 | 44.01 | 43.78 | 43.86 | 2,428 | +0.07(+0.16%) |
Mar 11, 2013 | 43.97 | 44.37 | 43.79 | 43.79 | 2,768 | -0.18(-0.41%) |
Mar 08, 2013 | 43.60 | 44.38 | 43.60 | 43.97 | 5,029 | +0.71(+1.64%) |
Mar 07, 2013 | 43.44 | 43.69 | 43.21 | 43.26 | 2,884 | -0.94(-2.12%) |
Mar 06, 2013 | 44.09 | 44.22 | 44.05 | 44.20 | 1,180 | +0.23(+0.52%) |
Mar 05, 2013 | 43.98 | 44.10 | 43.85 | 43.97 | 11,580 | +0.06(+0.13%) |
Mar 04, 2013 | 44.31 | 44.32 | 43.90 | 43.91 | 50,358 | -0.18(-0.40%) |
Mar 01, 2013 | 44.10 | 44.34 | 43.22 | 44.09 | 14,877 | +0.51(+1.17%) |
Feb 28, 2013 | 43.28 | 43.86 | 43.28 | 43.58 | 6,118 | +0.51(+1.18%) |
Feb 27, 2013 | 43.59 | 43.59 | 43.07 | 43.07 | 4,106 | -0.66(-1.51%) |
Feb 26, 2013 | 43.80 | 43.80 | 43.56 | 43.73 | 17,383 | +0.91(+2.12%) |
Feb 22, 2013 | 43.00 | 43.36 | 42.79 | 42.82 | 7,325 | +0.01(+0.03%) |
Feb 21, 2013 | 42.77 | 43.00 | 42.63 | 42.81 | 10,199 | +0.61(+1.45%) |
Feb 20, 2013 | 41.59 | 42.43 | 41.59 | 42.20 | 3,422 | +0.60(+1.44%) |
Feb 19, 2013 | 41.70 | 41.75 | 41.59 | 41.60 | 1,700 | -0.12(-0.29%) |
Feb 15, 2013 | 41.73 | 41.94 | 41.72 | 41.72 | 3,420 | -0.14(-0.33%) |
Feb 14, 2013 | 41.80 | 42.02 | 41.76 | 41.86 | 3,793 | +0.56(+1.36%) |
Feb 13, 2013 | 41.10 | 41.30 | 41.10 | 41.30 | 5,221 | +0.10(+0.24%) |
Feb 12, 2013 | 41.17 | 41.37 | 41.11 | 41.20 | 3,600 | +0.00(+0.00%) |
Feb 11, 2013 | 41.86 | 41.86 | 41.20 | 41.20 | 4,250 | -0.68(-1.62%) |
Feb 08, 2013 | 41.50 | 41.88 | 41.50 | 41.88 | 9,822 | +0.32(+0.77%) |
Feb 07, 2013 | 41.33 | 41.60 | 41.12 | 41.56 | 9,952 | +0.89(+2.19%) |
Feb 06, 2013 | 40.62 | 40.77 | 40.60 | 40.67 | 7,967 | -0.07(-0.18%) |
Feb 04, 2013 | 40.22 | 40.85 | 40.22 | 40.74 | 4,972 | +0.83(+2.09%) |
Feb 01, 2013 | 39.92 | 41.07 | 39.66 | 39.91 | 13,085 | -0.46(-1.14%) |
Jan 31, 2013 | 40.45 | 40.45 | 40.31 | 40.37 | 4,707 | -0.12(-0.30%) |
Jan 30, 2013 | 40.31 | 40.60 | 40.31 | 40.49 | 10,535 | -0.57(-1.38%) |
Jan 29, 2013 | 40.81 | 41.16 | 40.81 | 41.06 | 14,294 | +1.06(+2.64%) |
Jan 28, 2013 | 41.21 | 41.33 | 40.00 | 40.00 | 18,668 | -1.13(-2.75%) |
Jan 25, 2013 | 41.22 | 41.22 | 41.00 | 41.13 | 7,153 | -0.69(-1.65%) |
Jan 24, 2013 | 41.49 | 41.82 | 41.49 | 41.82 | 3,566 | -0.30(-0.71%) |
Jan 23, 2013 | 42.13 | 42.77 | 41.92 | 42.12 | 5,102 | +0.05(+0.13%) |
Jan 22, 2013 | 42.01 | 42.27 | 42.01 | 42.06 | 3,051 | -0.12(-0.30%) |
Jan 18, 2013 | 42.15 | 42.30 | 42.06 | 42.19 | 85,640 | +0.57(+1.37%) |
Jan 17, 2013 | 41.55 | 42.00 | 41.41 | 41.62 | 4,350 | -0.51(-1.21%) |
Jan 16, 2013 | 42.11 | 42.36 | 42.11 | 42.13 | 3,895 | +0.06(+0.14%) |
Jan 15, 2013 | 41.77 | 42.40 | 41.77 | 42.07 | 9,601 | +0.39(+0.94%) |
Jan 14, 2013 | 41.63 | 41.88 | 41.50 | 41.68 | 11,155 | -0.34(-0.81%) |
Jan 11, 2013 | 42.06 | 42.06 | 41.63 | 42.02 | 14,335 | -0.42(-1.00%) |
Jan 10, 2013 | 42.88 | 43.22 | 42.26 | 42.45 | 8,924 | -1.45(-3.29%) |
Jan 09, 2013 | 43.75 | 43.98 | 43.62 | 43.89 | 6,449 | +0.17(+0.39%) |
Jan 08, 2013 | 43.20 | 43.90 | 43.20 | 43.72 | 6,540 | +0.22(+0.51%) |
Jan 07, 2013 | 43.90 | 43.90 | 43.50 | 43.50 | 11,560 | -0.35(-0.80%) |
Jan 04, 2013 | 43.54 | 44.05 | 43.54 | 43.85 | 2,850 | -0.27(-0.61%) |
Jan 03, 2013 | 43.23 | 44.12 | 43.23 | 44.12 | 6,920 | +0.98(+2.27%) |
Jan 02, 2013 | 42.43 | 43.25 | 42.43 | 43.14 | 13,738 | -0.01(-0.02%) |
Dec 31, 2012 | 42.99 | 43.24 | 42.70 | 43.15 | 15,004 | +0.44(+1.03%) |
Dec 28, 2012 | 42.81 | 42.81 | 42.48 | 42.71 | 11,134 | -0.02(-0.05%) |
Dec 27, 2012 | 42.25 | 42.75 | 42.25 | 42.73 | 8,825 | +0.04(+0.10%) |
Dec 26, 2012 | 42.70 | 42.82 | 42.28 | 42.69 | 6,367 | -0.29(-0.67%) |
Dec 24, 2012 | 42.75 | 43.08 | 42.75 | 42.98 | 2,950 | -0.11(-0.26%) |
Dec 21, 2012 | 43.00 | 43.18 | 42.92 | 43.09 | 2,742 | +0.49(+1.15%) |
Dec 20, 2012 | 42.17 | 42.69 | 42.17 | 42.60 | 10,030 | +0.00(+0.00%) |
Dec 19, 2012 | 42.03 | 42.70 | 42.03 | 42.60 | 10,266 | -0.07(-0.17%) |
Dec 18, 2012 | 43.10 | 43.14 | 42.63 | 42.67 | 10,659 | -0.53(-1.22%) |
Dec 17, 2012 | 42.75 | 43.24 | 42.74 | 43.20 | 34,776 | +0.00(+0.00%) |
Dec 14, 2012 | 43.68 | 43.72 | 43.06 | 43.20 | 6,180 | -0.57(-1.29%) |
Dec 13, 2012 | 43.70 | 43.90 | 43.59 | 43.77 | 14,688 | -0.13(-0.31%) |
Dec 12, 2012 | 44.00 | 44.01 | 43.01 | 43.90 | 22,523 | -0.37(-0.84%) |
Dec 11, 2012 | 44.41 | 46.00 | 43.95 | 44.27 | 25,015 | -0.41(-0.92%) |
Dec 10, 2012 | 44.46 | 44.79 | 44.39 | 44.68 | 19,550 | -0.09(-0.20%) |
Dec 07, 2012 | 44.74 | 45.13 | 44.49 | 44.77 | 23,625 | +0.33(+0.74%) |
Dec 06, 2012 | 44.09 | 44.61 | 44.09 | 44.44 | 16,080 | +0.70(+1.60%) |
Dec 05, 2012 | 43.95 | 43.99 | 43.54 | 43.74 | 21,009 | +0.16(+0.37%) |
Dec 04, 2012 | 43.59 | 43.72 | 43.51 | 43.58 | 39,139 | -0.77(-1.74%) |
Nov 30, 2012 | 44.31 | 44.40 | 44.19 | 44.35 | 41,712 | -0.12(-0.26%) |
Nov 29, 2012 | 43.99 | 44.68 | 43.99 | 44.47 | 7,377 | -0.41(-0.92%) |
Nov 28, 2012 | 44.95 | 45.08 | 44.86 | 44.88 | 2,987 | +0.00(+0.00%) |
Nov 27, 2012 | 44.64 | 45.01 | 44.60 | 44.88 | 3,651 | +0.33(+0.74%) |
Nov 26, 2012 | 44.70 | 44.70 | 44.51 | 44.55 | 5,348 | -0.21(-0.47%) |
Nov 23, 2012 | 44.96 | 44.96 | 44.21 | 44.76 | 7,650 | -0.81(-1.78%) |
Nov 21, 2012 | 45.59 | 45.68 | 45.51 | 45.57 | 3,805 | -0.14(-0.31%) |
Nov 20, 2012 | 45.79 | 45.80 | 45.65 | 45.71 | 3,890 | -0.09(-0.19%) |
Nov 19, 2012 | 45.87 | 45.87 | 45.62 | 45.80 | 22,025 | -0.40(-0.87%) |
Nov 16, 2012 | 46.01 | 46.47 | 46.01 | 46.20 | 3,150 | +0.11(+0.24%) |
Nov 15, 2012 | 45.87 | 46.09 | 45.79 | 46.09 | 6,170 | -0.14(-0.30%) |
Nov 14, 2012 | 46.34 | 46.40 | 46.01 | 46.23 | 12,574 | -0.27(-0.58%) |
Nov 13, 2012 | 46.64 | 46.64 | 46.24 | 46.50 | 69,670 | +0.01(+0.03%) |
Nov 12, 2012 | 46.10 | 46.52 | 46.06 | 46.49 | 4,580 | +0.04(+0.08%) |
Nov 09, 2012 | 46.52 | 46.55 | 46.11 | 46.45 | 6,435 | -0.04(-0.09%) |
Nov 08, 2012 | 46.38 | 46.55 | 46.13 | 46.49 | 8,375 | +0.51(+1.10%) |
Nov 07, 2012 | 45.87 | 46.12 | 45.69 | 45.99 | 8,489 | +0.27(+0.58%) |
Nov 06, 2012 | 45.52 | 45.72 | 45.21 | 45.72 | 15,499 | -0.09(-0.20%) |
Nov 05, 2012 | 46.52 | 46.52 | 45.81 | 45.81 | 9,275 | -0.07(-0.15%) |
Nov 02, 2012 | 44.92 | 45.89 | 44.92 | 45.88 | 11,375 | +1.07(+2.39%) |
Nov 01, 2012 | 44.54 | 44.81 | 44.31 | 44.81 | 4,700 | +0.40(+0.90%) |
Oct 31, 2012 | 44.47 | 44.60 | 44.28 | 44.41 | 6,710 | -0.48(-1.07%) |
Oct 26, 2012 | 44.90 | 44.89 | 44.89 | 44.89 | 2,900 | +0.21(+0.47%) |
Oct 25, 2012 | 44.79 | 44.79 | 44.58 | 44.68 | 3,200 | -0.13(-0.29%) |
Oct 24, 2012 | 44.42 | 44.81 | 44.31 | 44.81 | 2,483 | +0.26(+0.58%) |
Oct 23, 2012 | 44.43 | 45.28 | 44.43 | 44.55 | 3,154 | +0.33(+0.75%) |
Oct 19, 2012 | 43.99 | 44.37 | 43.99 | 44.22 | 4,500 | +0.39(+0.89%) |
Oct 18, 2012 | 43.49 | 43.90 | 43.49 | 43.83 | 5,998 | +0.17(+0.39%) |
Oct 17, 2012 | 43.85 | 43.85 | 43.06 | 43.66 | 11,613 | -0.58(-1.31%) |
Oct 16, 2012 | 44.35 | 44.35 | 44.01 | 44.24 | 34,010 | -0.65(-1.45%) |
Oct 15, 2012 | 44.38 | 45.01 | 44.38 | 44.89 | 71,533 | +0.06(+0.13%) |
Oct 12, 2012 | 44.75 | 44.87 | 44.72 | 44.83 | 704 | -0.21(-0.47%) |
Oct 11, 2012 | 45.00 | 45.15 | 44.47 | 45.04 | 2,480 | -0.15(-0.33%) |
Oct 10, 2012 | 45.03 | 45.30 | 45.03 | 45.19 | 1,150 | -0.11(-0.24%) |
Oct 09, 2012 | 44.58 | 45.45 | 44.58 | 45.30 | 3,689 | +0.69(+1.55%) |
Oct 08, 2012 | 44.53 | 44.71 | 44.48 | 44.61 | 785 | +0.46(+1.04%) |
Oct 05, 2012 | 44.02 | 44.72 | 43.90 | 44.15 | 17,753 | -0.25(-0.56%) |
Oct 04, 2012 | 44.75 | 44.75 | 44.35 | 44.40 | 4,518 | -0.91(-2.01%) |
Oct 03, 2012 | 45.13 | 45.32 | 45.07 | 45.31 | 2,738 | +0.18(+0.40%) |
Oct 02, 2012 | 44.82 | 45.13 | 44.80 | 45.13 | 16,765 | -0.12(-0.27%) |
Oct 01, 2012 | 45.05 | 45.25 | 44.78 | 45.25 | 2,710 | -0.35(-0.77%) |
Sep 28, 2012 | 45.10 | 45.63 | 45.10 | 45.60 | 11,004 | +0.44(+0.97%) |
Sep 27, 2012 | 45.34 | 45.69 | 45.05 | 45.16 | 12,982 | -0.43(-0.95%) |
Sep 26, 2012 | 45.88 | 45.88 | 45.18 | 45.59 | 5,130 | +0.42(+0.93%) |
Sep 25, 2012 | 44.94 | 45.17 | 44.72 | 45.17 | 6,078 | +0.13(+0.29%) |
Sep 24, 2012 | 45.02 | 45.20 | 44.94 | 45.04 | 6,913 | +0.47(+1.05%) |
Sep 21, 2012 | 44.61 | 44.62 | 44.20 | 44.57 | 21,678 | -0.10(-0.22%) |
Sep 20, 2012 | 45.11 | 45.11 | 44.67 | 44.67 | 23,971 | +0.52(+1.18%) |
Sep 19, 2012 | 44.41 | 44.63 | 43.82 | 44.15 | 6,933 | -0.19(-0.43%) |
Sep 18, 2012 | 43.87 | 44.65 | 43.87 | 44.34 | 16,120 | +0.47(+1.07%) |
Sep 17, 2012 | 43.38 | 43.90 | 42.79 | 43.87 | 16,075 | +0.24(+0.55%) |
Sep 14, 2012 | 43.73 | 43.82 | 43.27 | 43.63 | 78,376 | -1.01(-2.26%) |
Sep 13, 2012 | 45.30 | 45.34 | 44.50 | 44.64 | 30,499 | -0.67(-1.48%) |
Sep 12, 2012 | 45.13 | 45.42 | 45.01 | 45.31 | 24,036 | -0.26(-0.57%) |
Sep 11, 2012 | 45.93 | 45.93 | 45.44 | 45.57 | 10,001 | -0.66(-1.43%) |
Sep 10, 2012 | 46.04 | 46.23 | 45.91 | 46.23 | 13,796 | +0.25(+0.54%) |
Sep 07, 2012 | 46.49 | 46.49 | 45.90 | 45.98 | 31,843 | -1.21(-2.56%) |
Sep 06, 2012 | 47.49 | 47.57 | 47.16 | 47.19 | 18,615 | -0.41(-0.86%) |
Sep 05, 2012 | 47.70 | 47.70 | 47.20 | 47.60 | 5,356 | -0.23(-0.48%) |
Sep 04, 2012 | 47.71 | 47.88 | 47.63 | 47.83 | 6,258 | +0.08(+0.17%) |
Aug 31, 2012 | 47.50 | 48.38 | 47.18 | 47.75 | 12,170 | -0.40(-0.83%) |
Aug 30, 2012 | 47.84 | 48.33 | 47.84 | 48.15 | 3,829 | -0.04(-0.08%) |
Aug 29, 2012 | 47.83 | 48.19 | 47.79 | 48.19 | 6,505 | -0.13(-0.27%) |
Aug 27, 2012 | 48.05 | 48.33 | 48.01 | 48.32 | 8,928 | +0.26(+0.54%) |
Aug 24, 2012 | 48.53 | 48.86 | 47.73 | 48.06 | 5,460 | +0.27(+0.56%) |
Aug 23, 2012 | 48.00 | 48.00 | 47.66 | 47.79 | 14,899 | -0.33(-0.68%) |
Aug 22, 2012 | 48.42 | 49.02 | 48.08 | 48.12 | 9,315 | -0.44(-0.91%) |
Aug 21, 2012 | 48.61 | 49.84 | 48.43 | 48.56 | 33,172 | -1.14(-2.29%) |
Aug 20, 2012 | 49.81 | 49.94 | 49.20 | 49.70 | 5,508 | -0.02(-0.04%) |
Aug 17, 2012 | 49.24 | 50.00 | 49.11 | 49.72 | 7,804 | +0.16(+0.32%) |
Aug 16, 2012 | 49.62 | 49.86 | 49.36 | 49.56 | 6,804 | -0.64(-1.27%) |
Aug 15, 2012 | 50.16 | 50.22 | 50.11 | 50.20 | 5,265 | +0.42(+0.84%) |
Aug 14, 2012 | 49.70 | 49.78 | 49.55 | 49.78 | 1,921 | +0.08(+0.16%) |
Aug 13, 2012 | 49.38 | 49.72 | 49.19 | 49.70 | 3,900 | -0.26(-0.52%) |
Aug 10, 2012 | 50.46 | 50.46 | 49.80 | 49.96 | 10,311 | -0.13(-0.26%) |
Aug 09, 2012 | 50.14 | 50.18 | 49.86 | 50.09 | 5,058 | +0.63(+1.27%) |
Aug 08, 2012 | 49.56 | 49.68 | 49.42 | 49.46 | 4,014 | +0.35(+0.71%) |
Aug 07, 2012 | 48.53 | 49.11 | 48.53 | 49.11 | 25,636 | -0.08(-0.16%) |
Aug 06, 2012 | 49.22 | 49.27 | 48.58 | 49.19 | 32,642 | -0.24(-0.49%) |
Aug 03, 2012 | 50.00 | 50.12 | 49.09 | 49.43 | 13,242 | -1.57(-3.08%) |
Aug 02, 2012 | 50.76 | 51.49 | 50.66 | 51.00 | 19,940 | +0.39(+0.77%) |
Aug 01, 2012 | 50.02 | 50.63 | 49.99 | 50.61 | 3,715 | +0.61(+1.23%) |
Jul 31, 2012 | 50.23 | 50.23 | 49.81 | 50.00 | 9,091 | -0.65(-1.29%) |
Jul 30, 2012 | 50.28 | 50.71 | 49.75 | 50.65 | 20,907 | +0.72(+1.44%) |
Jul 27, 2012 | 49.66 | 50.12 | 49.26 | 49.93 | 59,625 | -0.30(-0.59%) |
Jul 26, 2012 | 50.00 | 50.33 | 49.89 | 50.23 | 35,191 | -1.09(-2.13%) |
Jul 25, 2012 | 51.40 | 51.65 | 51.28 | 51.32 | 20,347 | -0.70(-1.35%) |
Jul 24, 2012 | 51.86 | 52.25 | 51.70 | 52.02 | 23,911 | +0.53(+1.03%) |
Jul 23, 2012 | 51.73 | 51.98 | 51.42 | 51.49 | 20,507 | +0.19(+0.37%) |
Jul 20, 2012 | 51.05 | 51.38 | 51.05 | 51.30 | 17,450 | +0.96(+1.91%) |
Jul 19, 2012 | 50.67 | 50.75 | 50.27 | 50.34 | 12,172 | +0.07(+0.15%) |
Jul 18, 2012 | 50.34 | 50.59 | 50.27 | 50.27 | 6,447 | +0.11(+0.21%) |
Jul 17, 2012 | 50.24 | 50.98 | 50.15 | 50.16 | 11,384 | -0.10(-0.19%) |
Jul 16, 2012 | 50.46 | 50.89 | 50.21 | 50.26 | 85,608 | -0.30(-0.60%) |
Jul 13, 2012 | 51.15 | 51.15 | 50.35 | 50.56 | 213,221 | -0.28(-0.55%) |
Jul 12, 2012 | 50.93 | 51.17 | 50.04 | 50.84 | 126,094 | +0.35(+0.69%) |
Jul 11, 2012 | 50.59 | 50.80 | 50.19 | 50.49 | 38,100 | +0.11(+0.22%) |
Jul 10, 2012 | 50.08 | 50.60 | 50.08 | 50.38 | 33,826 | +0.42(+0.84%) |
Jul 09, 2012 | 50.57 | 50.57 | 49.82 | 49.96 | 35,771 | -0.24(-0.49%) |
Jul 06, 2012 | 49.95 | 50.33 | 49.60 | 50.20 | 20,947 | +1.01(+2.06%) |
Jul 05, 2012 | 49.11 | 49.60 | 48.46 | 49.19 | 19,081 | +1.59(+3.34%) |
Jul 03, 2012 | 47.82 | 47.89 | 47.51 | 47.60 | 4,537 | -0.22(-0.46%) |
Jul 02, 2012 | 47.51 | 47.92 | 47.51 | 47.82 | 24,746 | +0.57(+1.21%) |
Jun 29, 2012 | 47.07 | 47.36 | 47.00 | 47.25 | 75,367 | -1.67(-3.41%) |
Jun 28, 2012 | 49.00 | 49.27 | 48.88 | 48.92 | 50,854 | +0.14(+0.29%) |
Jun 27, 2012 | 48.41 | 49.00 | 48.41 | 48.78 | 34,684 | +0.15(+0.31%) |
Jun 26, 2012 | 48.67 | 48.99 | 48.50 | 48.63 | 6,003 | +0.17(+0.35%) |
Jun 25, 2012 | 48.61 | 48.79 | 48.46 | 48.46 | 13,739 | +0.47(+0.98%) |
Jun 22, 2012 | 47.98 | 48.32 | 47.93 | 47.99 | 8,833 | -0.18(-0.37%) |
Jun 21, 2012 | 47.27 | 48.36 | 47.24 | 48.17 | 47,677 | +0.87(+1.84%) |
Jun 20, 2012 | 46.77 | 47.30 | 46.76 | 47.30 | 6,412 | +0.19(+0.39%) |
Jun 19, 2012 | 47.60 | 47.60 | 46.55 | 47.11 | 42,093 | -0.89(-1.85%) |
Jun 18, 2012 | 47.61 | 48.09 | 47.61 | 48.00 | 8,753 | +0.65(+1.37%) |
Jun 15, 2012 | 47.68 | 47.84 | 47.00 | 47.35 | 39,076 | -0.28(-0.58%) |
Jun 14, 2012 | 47.78 | 48.23 | 47.60 | 47.62 | 23,405 | -0.44(-0.91%) |
Jun 13, 2012 | 48.49 | 48.49 | 47.73 | 48.06 | 10,604 | -0.40(-0.83%) |
Jun 12, 2012 | 48.73 | 48.90 | 48.44 | 48.46 | 83,842 | -0.28(-0.57%) |
Jun 11, 2012 | 47.78 | 48.74 | 47.78 | 48.74 | 27,294 | +0.16(+0.33%) |
Jun 08, 2012 | 48.92 | 49.00 | 48.20 | 48.58 | 17,712 | +0.49(+1.02%) |
Jun 07, 2012 | 47.45 | 48.12 | 43.22 | 48.09 | 279,248 | +0.18(+0.37%) |
Jun 06, 2012 | 48.53 | 48.94 | 47.79 | 47.91 | 76,843 | -0.93(-1.90%) |
Jun 05, 2012 | 48.99 | 49.37 | 48.80 | 48.84 | 34,679 | +0.33(+0.68%) |
Jun 04, 2012 | 48.76 | 48.90 | 48.42 | 48.51 | 64,149 | -0.72(-1.46%) |
Jun 01, 2012 | 49.63 | 49.68 | 48.99 | 49.23 | 56,981 | -0.48(-0.97%) |
May 31, 2012 | 49.60 | 49.99 | 49.50 | 49.71 | 35,220 | +0.15(+0.30%) |
May 30, 2012 | 49.31 | 49.66 | 49.01 | 49.56 | 36,652 | +0.89(+1.83%) |
May 29, 2012 | 48.30 | 48.99 | 48.15 | 48.67 | 53,685 | +0.10(+0.21%) |
May 25, 2012 | 48.58 | 48.71 | 48.20 | 48.57 | 38,027 | +0.25(+0.52%) |
May 24, 2012 | 47.89 | 48.44 | 47.80 | 48.32 | 49,770 | +0.45(+0.95%) |
May 23, 2012 | 47.50 | 48.25 | 47.30 | 47.87 | 64,464 | +0.57(+1.20%) |
May 22, 2012 | 46.60 | 47.48 | 46.46 | 47.30 | 26,883 | +1.16(+2.51%) |
May 21, 2012 | 46.78 | 47.08 | 46.14 | 46.14 | 42,299 | -0.53(-1.13%) |
May 18, 2012 | 47.03 | 47.10 | 46.40 | 46.67 | 32,844 | -0.57(-1.21%) |
May 17, 2012 | 47.00 | 47.39 | 46.91 | 47.24 | 48,395 | +0.37(+0.80%) |
May 16, 2012 | 47.08 | 47.13 | 46.54 | 46.87 | 33,293 | -0.15(-0.32%) |
May 15, 2012 | 46.48 | 47.10 | 46.26 | 47.02 | 44,617 | +0.82(+1.77%) |
May 14, 2012 | 46.00 | 46.35 | 46.00 | 46.20 | 28,141 | +0.64(+1.40%) |
May 11, 2012 | 45.70 | 45.78 | 45.27 | 45.56 | 18,606 | +0.14(+0.31%) |
May 10, 2012 | 45.66 | 45.98 | 45.07 | 45.42 | 11,287 | +0.03(+0.06%) |
May 09, 2012 | 45.35 | 45.65 | 45.20 | 45.39 | 14,318 | +0.53(+1.18%) |
May 08, 2012 | 44.80 | 45.09 | 44.73 | 44.86 | 22,989 | +0.28(+0.63%) |
May 07, 2012 | 44.71 | 44.79 | 44.54 | 44.58 | 14,259 | +0.27(+0.62%) |
May 04, 2012 | 43.90 | 44.39 | 43.80 | 44.31 | 10,658 | +0.46(+1.04%) |
May 03, 2012 | 43.83 | 43.95 | 43.80 | 43.85 | 9,340 | -0.03(-0.07%) |
May 02, 2012 | 43.99 | 43.99 | 43.77 | 43.88 | 4,060 | +0.54(+1.25%) |