Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.35 | 43.50 | 42.32 | 43.40 | 213,207 | +0.98(+2.31%) |
Apr 29, 2013 | 43.00 | 43.26 | 42.06 | 42.42 | 153,579 | -1.07(-2.46%) |
Apr 26, 2013 | 43.27 | 43.83 | 43.20 | 43.49 | 154,732 | +0.29(+0.67%) |
Apr 25, 2013 | 44.82 | 44.84 | 42.76 | 43.20 | 227,613 | -1.38(-3.10%) |
Apr 24, 2013 | 46.00 | 46.06 | 44.55 | 44.58 | 112,018 | -1.77(-3.82%) |
Apr 23, 2013 | 47.18 | 47.35 | 46.35 | 46.35 | 93,097 | -0.12(-0.26%) |
Apr 22, 2013 | 46.97 | 47.67 | 46.35 | 46.47 | 36,463 | -0.92(-1.94%) |
Apr 19, 2013 | 47.32 | 47.57 | 47.01 | 47.39 | 74,186 | +0.50(+1.07%) |
Apr 18, 2013 | 47.91 | 48.64 | 46.89 | 46.89 | 302,919 | -1.39(-2.88%) |
Apr 17, 2013 | 47.45 | 48.80 | 47.21 | 48.28 | 210,380 | +1.64(+3.52%) |
Apr 16, 2013 | 46.92 | 47.54 | 46.52 | 46.64 | 118,424 | -0.56(-1.19%) |
Apr 15, 2013 | 46.17 | 47.33 | 46.03 | 47.20 | 205,433 | +2.39(+5.33%) |
Apr 12, 2013 | 44.32 | 45.35 | 44.14 | 44.81 | 429,366 | +2.03(+4.75%) |
Apr 11, 2013 | 42.22 | 43.11 | 42.07 | 42.78 | 133,074 | +0.92(+2.20%) |
Apr 10, 2013 | 42.57 | 42.76 | 41.74 | 41.86 | 118,123 | -0.51(-1.20%) |
Apr 09, 2013 | 43.08 | 43.30 | 42.00 | 42.37 | 112,971 | -0.36(-0.84%) |
Apr 08, 2013 | 43.48 | 43.56 | 42.70 | 42.73 | 95,132 | -0.45(-1.04%) |
Apr 05, 2013 | 43.66 | 43.99 | 43.14 | 43.18 | 151,429 | +0.29(+0.68%) |
Apr 04, 2013 | 43.28 | 43.90 | 42.46 | 42.89 | 321,561 | +0.82(+1.95%) |
Apr 03, 2013 | 40.12 | 42.20 | 40.04 | 42.07 | 264,190 | +1.97(+4.91%) |
Apr 02, 2013 | 40.65 | 40.66 | 39.75 | 40.10 | 122,731 | +0.04(+0.10%) |
Apr 01, 2013 | 40.56 | 40.80 | 39.87 | 40.06 | 129,027 | +0.11(+0.28%) |
Mar 28, 2013 | 40.40 | 40.45 | 39.68 | 39.95 | 195,934 | -0.48(-1.19%) |
Mar 27, 2013 | 41.10 | 41.30 | 40.15 | 40.43 | 219,037 | -0.31(-0.76%) |
Mar 26, 2013 | 41.25 | 41.65 | 40.52 | 40.74 | 335,352 | -1.57(-3.71%) |
Mar 25, 2013 | 42.24 | 42.78 | 41.29 | 42.31 | 316,698 | -0.68(-1.58%) |
Mar 22, 2013 | 43.71 | 44.14 | 42.98 | 42.99 | 153,253 | -1.38(-3.11%) |
Mar 21, 2013 | 43.98 | 44.83 | 43.48 | 44.37 | 111,215 | +0.96(+2.21%) |
Mar 20, 2013 | 43.46 | 44.25 | 43.25 | 43.41 | 174,898 | -0.91(-2.05%) |
Mar 19, 2013 | 42.71 | 44.40 | 42.63 | 44.32 | 376,411 | +1.48(+3.45%) |
Mar 18, 2013 | 44.43 | 44.55 | 42.57 | 42.84 | 207,727 | -0.13(-0.30%) |
Mar 15, 2013 | 42.98 | 43.45 | 42.84 | 42.97 | 67,454 | -0.45(-1.04%) |
Mar 14, 2013 | 43.93 | 43.93 | 43.32 | 43.42 | 62,740 | -0.62(-1.41%) |
Mar 13, 2013 | 43.24 | 44.45 | 43.09 | 44.04 | 163,785 | +0.17(+0.39%) |
Mar 12, 2013 | 43.40 | 43.95 | 42.94 | 43.87 | 145,719 | -0.59(-1.33%) |
Mar 11, 2013 | 45.00 | 45.36 | 44.18 | 44.46 | 92,130 | -0.05(-0.11%) |
Mar 08, 2013 | 44.94 | 45.25 | 44.36 | 44.51 | 85,415 | -0.21(-0.47%) |
Mar 07, 2013 | 45.28 | 45.34 | 44.60 | 44.72 | 138,253 | -1.06(-2.32%) |
Mar 06, 2013 | 45.70 | 46.57 | 45.70 | 45.78 | 162,922 | +0.33(+0.73%) |
Mar 05, 2013 | 45.90 | 46.15 | 45.30 | 45.45 | 207,634 | -0.76(-1.64%) |
Mar 04, 2013 | 45.68 | 46.87 | 45.68 | 46.21 | 227,229 | +0.89(+1.96%) |
Mar 01, 2013 | 45.50 | 46.17 | 45.19 | 45.32 | 328,826 | +0.91(+2.05%) |
Feb 28, 2013 | 43.54 | 44.59 | 43.50 | 44.41 | 231,729 | +0.80(+1.83%) |
Feb 27, 2013 | 44.00 | 44.05 | 43.24 | 43.61 | 231,892 | -0.20(-0.46%) |
Feb 26, 2013 | 43.56 | 44.18 | 43.17 | 43.81 | 181,086 | +0.63(+1.46%) |
Feb 22, 2013 | 43.60 | 43.86 | 43.17 | 43.18 | 172,160 | -0.37(-0.85%) |
Feb 21, 2013 | 43.43 | 43.77 | 43.02 | 43.55 | 325,697 | +1.58(+3.76%) |
Feb 20, 2013 | 40.13 | 42.52 | 40.02 | 41.97 | 457,255 | +1.77(+4.40%) |
Feb 19, 2013 | 40.85 | 41.04 | 40.18 | 40.20 | 149,218 | -0.49(-1.20%) |
Feb 15, 2013 | 40.80 | 41.26 | 40.68 | 40.69 | 417,138 | +1.18(+2.99%) |
Feb 14, 2013 | 39.49 | 39.75 | 39.28 | 39.51 | 146,207 | -0.18(-0.45%) |
Feb 13, 2013 | 39.18 | 40.12 | 39.04 | 39.69 | 185,155 | +0.19(+0.48%) |
Feb 12, 2013 | 39.57 | 39.72 | 39.29 | 39.50 | 163,131 | -0.34(-0.85%) |
Feb 11, 2013 | 41.08 | 41.33 | 39.81 | 39.84 | 273,650 | -0.98(-2.41%) |
Feb 08, 2013 | 40.38 | 41.25 | 40.25 | 40.82 | 138,425 | +0.02(+0.05%) |
Feb 07, 2013 | 39.92 | 41.02 | 39.83 | 40.80 | 221,482 | +0.79(+1.97%) |
Feb 06, 2013 | 41.14 | 41.23 | 39.91 | 40.01 | 273,105 | -0.60(-1.48%) |
Feb 04, 2013 | 40.38 | 40.78 | 40.00 | 40.61 | 160,318 | +1.21(+3.07%) |
Feb 01, 2013 | 40.07 | 40.29 | 39.00 | 39.40 | 153,367 | -0.08(-0.20%) |
Jan 31, 2013 | 39.82 | 39.95 | 39.36 | 39.48 | 154,868 | +0.48(+1.23%) |
Jan 30, 2013 | 39.20 | 39.62 | 38.91 | 39.00 | 194,365 | -0.53(-1.34%) |
Jan 29, 2013 | 39.85 | 40.10 | 39.21 | 39.53 | 271,823 | -0.97(-2.40%) |
Jan 28, 2013 | 40.37 | 41.40 | 40.32 | 40.50 | 106,541 | -0.42(-1.03%) |
Jan 25, 2013 | 40.66 | 41.44 | 40.54 | 40.92 | 127,626 | -0.03(-0.07%) |
Jan 24, 2013 | 40.88 | 41.13 | 40.31 | 40.95 | 134,151 | -0.35(-0.85%) |
Jan 23, 2013 | 40.52 | 41.94 | 40.28 | 41.30 | 199,438 | +1.01(+2.51%) |
Jan 22, 2013 | 40.81 | 40.95 | 40.12 | 40.29 | 159,448 | -0.63(-1.54%) |
Jan 18, 2013 | 41.11 | 41.53 | 40.90 | 40.92 | 238,773 | -0.27(-0.66%) |
Jan 17, 2013 | 41.12 | 41.35 | 40.48 | 41.19 | 380,980 | -1.09(-2.58%) |
Jan 16, 2013 | 42.92 | 43.04 | 42.13 | 42.28 | 187,016 | -0.68(-1.58%) |
Jan 15, 2013 | 42.31 | 43.20 | 42.27 | 42.96 | 146,295 | +0.69(+1.63%) |
Jan 14, 2013 | 42.71 | 43.46 | 42.20 | 42.27 | 191,266 | -0.52(-1.22%) |
Jan 11, 2013 | 43.28 | 43.78 | 42.73 | 42.79 | 236,804 | +0.19(+0.46%) |
Jan 10, 2013 | 42.25 | 42.80 | 42.18 | 42.60 | 248,833 | -0.69(-1.59%) |
Jan 09, 2013 | 43.12 | 43.70 | 42.82 | 43.29 | 186,150 | +0.16(+0.37%) |
Jan 08, 2013 | 42.96 | 43.66 | 42.89 | 43.13 | 97,321 | -0.06(-0.14%) |
Jan 07, 2013 | 43.70 | 43.78 | 43.10 | 43.19 | 133,377 | -0.22(-0.51%) |
Jan 04, 2013 | 43.82 | 44.15 | 43.31 | 43.41 | 326,178 | -0.34(-0.78%) |
Jan 03, 2013 | 43.44 | 43.79 | 43.18 | 43.75 | 179,189 | +0.23(+0.53%) |
Jan 02, 2013 | 42.94 | 43.82 | 42.84 | 43.52 | 356,734 | -1.17(-2.62%) |
Dec 31, 2012 | 46.10 | 46.11 | 44.28 | 44.69 | 253,453 | -0.95(-2.08%) |
Dec 28, 2012 | 45.26 | 46.15 | 45.07 | 45.64 | 196,293 | +0.38(+0.84%) |
Dec 27, 2012 | 45.32 | 46.40 | 45.20 | 45.26 | 237,436 | -0.13(-0.29%) |
Dec 26, 2012 | 45.69 | 46.00 | 45.18 | 45.39 | 302,961 | -2.63(-5.48%) |
Dec 24, 2012 | 48.16 | 48.39 | 47.98 | 48.02 | 53,846 | +0.31(+0.65%) |
Dec 21, 2012 | 48.27 | 48.64 | 47.71 | 47.71 | 301,866 | +1.09(+2.34%) |
Dec 20, 2012 | 46.88 | 47.36 | 45.95 | 46.62 | 240,776 | -0.13(-0.28%) |
Dec 19, 2012 | 47.95 | 48.10 | 46.15 | 46.75 | 208,932 | -1.40(-2.91%) |
Dec 18, 2012 | 48.44 | 48.88 | 47.95 | 48.15 | 77,574 | -0.58(-1.19%) |
Dec 17, 2012 | 49.15 | 49.23 | 48.48 | 48.73 | 82,013 | -0.55(-1.12%) |
Dec 14, 2012 | 49.79 | 50.01 | 49.28 | 49.28 | 71,919 | -0.61(-1.22%) |
Dec 13, 2012 | 49.83 | 50.30 | 49.20 | 49.89 | 79,142 | +0.57(+1.16%) |
Dec 12, 2012 | 49.18 | 50.00 | 48.31 | 49.32 | 180,223 | -0.92(-1.83%) |
Dec 11, 2012 | 50.38 | 50.95 | 50.21 | 50.24 | 105,672 | -0.26(-0.51%) |
Dec 10, 2012 | 49.74 | 50.83 | 49.50 | 50.50 | 118,766 | +0.45(+0.90%) |
Dec 07, 2012 | 49.72 | 50.34 | 49.35 | 50.05 | 121,663 | +0.33(+0.66%) |
Dec 06, 2012 | 49.50 | 50.40 | 49.21 | 49.72 | 165,918 | +1.58(+3.28%) |
Dec 05, 2012 | 47.61 | 48.56 | 47.47 | 48.14 | 153,259 | +0.54(+1.13%) |
Dec 04, 2012 | 48.04 | 48.26 | 47.10 | 47.60 | 106,493 | +0.49(+1.04%) |
Nov 30, 2012 | 47.73 | 47.89 | 46.98 | 47.11 | 138,876 | -1.25(-2.58%) |
Nov 29, 2012 | 47.62 | 48.50 | 47.32 | 48.36 | 167,014 | -1.20(-2.42%) |
Nov 28, 2012 | 50.91 | 51.10 | 49.54 | 49.56 | 87,140 | +0.54(+1.10%) |
Nov 27, 2012 | 48.53 | 49.38 | 48.26 | 49.02 | 142,488 | +0.68(+1.41%) |
Nov 26, 2012 | 48.69 | 48.90 | 48.15 | 48.34 | 101,269 | +0.51(+1.07%) |
Nov 23, 2012 | 48.58 | 48.58 | 47.47 | 47.83 | 62,204 | -0.65(-1.34%) |
Nov 21, 2012 | 49.11 | 49.93 | 48.38 | 48.48 | 118,285 | -0.64(-1.30%) |
Nov 20, 2012 | 47.68 | 50.15 | 47.27 | 49.12 | 214,914 | +2.33(+4.98%) |
Nov 19, 2012 | 47.32 | 47.37 | 46.07 | 46.79 | 211,361 | -2.42(-4.92%) |
Nov 16, 2012 | 49.55 | 50.06 | 48.84 | 49.21 | 131,526 | -1.28(-2.54%) |
Nov 15, 2012 | 49.11 | 51.41 | 48.55 | 50.49 | 237,441 | +0.81(+1.63%) |
Nov 14, 2012 | 50.41 | 50.88 | 49.19 | 49.68 | 253,379 | -1.06(-2.09%) |
Nov 13, 2012 | 51.14 | 51.22 | 49.92 | 50.74 | 128,873 | +0.46(+0.91%) |
Nov 12, 2012 | 49.73 | 50.64 | 49.23 | 50.28 | 164,569 | +0.56(+1.13%) |
Nov 09, 2012 | 51.09 | 51.19 | 48.97 | 49.72 | 260,094 | -1.35(-2.64%) |
Nov 08, 2012 | 51.16 | 51.74 | 50.42 | 51.07 | 231,879 | -0.34(-0.66%) |
Nov 07, 2012 | 49.00 | 52.01 | 48.92 | 51.41 | 389,327 | +4.24(+8.99%) |
Nov 06, 2012 | 49.25 | 49.74 | 46.20 | 47.17 | 304,051 | -2.92(-5.83%) |
Nov 05, 2012 | 50.93 | 51.18 | 49.99 | 50.09 | 140,364 | -0.95(-1.86%) |
Nov 02, 2012 | 49.16 | 51.34 | 49.15 | 51.04 | 262,382 | +2.26(+4.63%) |
Nov 01, 2012 | 49.46 | 49.69 | 47.98 | 48.78 | 167,176 | -0.90(-1.81%) |
Oct 31, 2012 | 49.56 | 49.86 | 48.71 | 49.68 | 173,477 | -0.01(-0.02%) |
Oct 26, 2012 | 50.03 | 49.69 | 49.69 | 49.69 | 146,200 | +0.03(+0.06%) |
Oct 25, 2012 | 49.32 | 50.59 | 49.26 | 49.66 | 166,803 | -0.39(-0.78%) |
Oct 24, 2012 | 49.42 | 50.76 | 49.00 | 50.05 | 275,950 | +0.86(+1.75%) |
Oct 23, 2012 | 48.78 | 50.16 | 48.74 | 49.19 | 327,164 | +3.53(+7.73%) |
Oct 19, 2012 | 42.89 | 45.83 | 42.82 | 45.66 | 362,519 | +1.89(+4.32%) |
Oct 18, 2012 | 44.67 | 44.96 | 43.24 | 43.77 | 170,780 | +0.05(+0.11%) |
Oct 17, 2012 | 43.35 | 44.13 | 42.94 | 43.72 | 279,223 | +0.02(+0.05%) |
Oct 16, 2012 | 44.15 | 44.30 | 43.54 | 43.70 | 166,074 | -0.30(-0.68%) |
Oct 15, 2012 | 44.99 | 45.73 | 43.70 | 44.00 | 234,348 | +0.06(+0.14%) |
Oct 12, 2012 | 43.63 | 44.52 | 43.20 | 43.94 | 225,712 | +0.64(+1.48%) |
Oct 11, 2012 | 43.33 | 44.18 | 42.95 | 43.30 | 224,467 | -1.05(-2.37%) |
Oct 10, 2012 | 43.39 | 44.70 | 42.28 | 44.35 | 413,826 | +0.75(+1.72%) |
Oct 09, 2012 | 45.43 | 45.43 | 42.99 | 43.60 | 451,996 | -2.39(-5.20%) |
Oct 08, 2012 | 46.33 | 46.51 | 45.87 | 45.99 | 51,114 | +0.30(+0.66%) |
Oct 05, 2012 | 44.83 | 46.55 | 44.83 | 45.69 | 229,484 | +1.46(+3.30%) |
Oct 04, 2012 | 46.63 | 46.87 | 43.99 | 44.23 | 345,186 | -3.34(-7.02%) |
Oct 03, 2012 | 45.15 | 47.76 | 45.15 | 47.57 | 314,806 | +3.54(+8.04%) |
Oct 02, 2012 | 43.16 | 44.08 | 43.12 | 44.03 | 107,718 | +0.53(+1.22%) |
Oct 01, 2012 | 42.94 | 43.59 | 42.52 | 43.50 | 79,613 | -0.27(-0.62%) |
Sep 28, 2012 | 43.78 | 44.26 | 43.43 | 43.77 | 106,463 | +0.09(+0.21%) |
Sep 27, 2012 | 44.42 | 44.73 | 43.54 | 43.68 | 132,546 | -1.77(-3.89%) |
Sep 26, 2012 | 45.14 | 46.25 | 45.14 | 45.45 | 234,455 | +0.88(+1.98%) |
Sep 25, 2012 | 43.28 | 44.57 | 42.93 | 44.57 | 171,317 | +0.77(+1.76%) |
Sep 24, 2012 | 44.00 | 44.53 | 43.70 | 43.80 | 189,986 | +0.86(+2.00%) |
Sep 21, 2012 | 42.67 | 43.22 | 42.42 | 42.94 | 141,220 | +0.03(+0.07%) |
Sep 20, 2012 | 43.87 | 44.02 | 42.91 | 42.91 | 169,476 | -0.86(-1.96%) |
Sep 19, 2012 | 41.96 | 44.12 | 41.96 | 43.77 | 546,655 | +3.19(+7.86%) |
Sep 18, 2012 | 40.08 | 40.94 | 39.76 | 40.58 | 272,557 | +0.44(+1.10%) |
Sep 17, 2012 | 37.65 | 41.29 | 37.35 | 40.14 | 828,444 | +2.37(+6.28%) |
Sep 14, 2012 | 37.55 | 38.20 | 37.04 | 37.77 | 302,668 | -0.73(-1.90%) |
Sep 13, 2012 | 38.43 | 39.84 | 38.29 | 38.50 | 612,800 | -0.99(-2.51%) |
Sep 12, 2012 | 39.18 | 39.92 | 39.03 | 39.49 | 237,262 | +0.14(+0.36%) |
Sep 11, 2012 | 39.40 | 39.71 | 39.17 | 39.35 | 282,385 | -0.64(-1.60%) |
Sep 10, 2012 | 40.44 | 40.58 | 39.72 | 39.99 | 160,911 | +0.03(+0.08%) |
Sep 07, 2012 | 40.83 | 41.80 | 39.65 | 39.96 | 505,118 | -1.29(-3.13%) |
Sep 06, 2012 | 39.65 | 41.30 | 38.88 | 41.25 | 652,494 | +0.62(+1.53%) |
Sep 05, 2012 | 40.82 | 41.62 | 40.52 | 40.63 | 230,458 | -0.04(-0.10%) |
Sep 04, 2012 | 39.75 | 41.05 | 39.71 | 40.67 | 227,687 | +0.77(+1.93%) |
Aug 31, 2012 | 39.96 | 41.60 | 39.41 | 39.90 | 486,647 | -1.87(-4.48%) |
Aug 30, 2012 | 41.33 | 42.60 | 41.18 | 41.77 | 164,352 | +0.39(+0.94%) |
Aug 29, 2012 | 40.38 | 41.74 | 40.35 | 41.38 | 233,641 | +0.65(+1.60%) |
Aug 27, 2012 | 41.25 | 42.10 | 40.73 | 40.73 | 278,660 | +0.18(+0.44%) |
Aug 24, 2012 | 39.85 | 40.74 | 39.15 | 40.55 | 276,015 | +0.24(+0.60%) |
Aug 23, 2012 | 38.52 | 40.60 | 38.27 | 40.31 | 330,518 | +1.38(+3.54%) |
Aug 22, 2012 | 39.71 | 39.85 | 38.67 | 38.93 | 489,458 | -0.73(-1.84%) |
Aug 21, 2012 | 38.62 | 39.79 | 38.35 | 39.66 | 432,384 | -0.45(-1.12%) |
Aug 20, 2012 | 40.19 | 41.13 | 40.02 | 40.11 | 278,314 | +0.31(+0.78%) |
Aug 17, 2012 | 40.35 | 41.02 | 39.77 | 39.80 | 371,013 | -1.19(-2.90%) |
Aug 16, 2012 | 41.65 | 42.08 | 40.36 | 40.99 | 307,096 | -1.05(-2.50%) |
Aug 15, 2012 | 43.46 | 43.54 | 41.30 | 42.04 | 282,292 | -0.87(-2.03%) |
Aug 14, 2012 | 42.93 | 43.40 | 42.38 | 42.91 | 212,537 | -0.76(-1.74%) |
Aug 13, 2012 | 42.79 | 44.39 | 42.65 | 43.67 | 173,189 | +0.67(+1.56%) |
Aug 10, 2012 | 44.19 | 44.53 | 43.00 | 43.00 | 171,524 | +0.21(+0.49%) |
Aug 09, 2012 | 42.77 | 43.17 | 42.06 | 42.79 | 165,900 | +1.29(+3.11%) |
Aug 08, 2012 | 42.55 | 43.45 | 41.50 | 41.50 | 433,444 | -1.45(-3.38%) |
Aug 07, 2012 | 43.70 | 43.93 | 41.88 | 42.95 | 524,459 | -1.44(-3.24%) |
Aug 06, 2012 | 45.75 | 45.93 | 44.16 | 44.39 | 447,514 | -1.09(-2.40%) |
Aug 03, 2012 | 47.08 | 47.23 | 44.84 | 45.48 | 570,539 | -4.23(-8.51%) |
Aug 02, 2012 | 49.76 | 50.25 | 48.51 | 49.71 | 296,993 | +1.59(+3.30%) |
Aug 01, 2012 | 48.48 | 48.90 | 47.40 | 48.12 | 137,785 | -1.33(-2.69%) |
Jul 31, 2012 | 47.07 | 49.57 | 46.93 | 49.45 | 231,062 | +2.34(+4.97%) |
Jul 30, 2012 | 46.62 | 47.30 | 46.15 | 47.11 | 120,917 | +0.68(+1.46%) |
Jul 27, 2012 | 46.91 | 47.32 | 46.00 | 46.43 | 222,152 | -0.79(-1.67%) |
Jul 26, 2012 | 46.44 | 47.67 | 46.11 | 47.22 | 255,981 | -0.69(-1.44%) |
Jul 25, 2012 | 48.24 | 50.30 | 47.34 | 47.91 | 331,497 | -0.17(-0.35%) |
Jul 24, 2012 | 48.25 | 49.05 | 47.68 | 48.08 | 289,459 | -0.41(-0.85%) |
Jul 23, 2012 | 48.46 | 49.03 | 46.83 | 48.49 | 423,307 | +3.88(+8.70%) |
Jul 20, 2012 | 44.76 | 45.35 | 43.90 | 44.61 | 267,936 | +1.41(+3.26%) |
Jul 19, 2012 | 44.51 | 44.61 | 42.57 | 43.20 | 495,716 | -3.09(-6.68%) |
Jul 18, 2012 | 47.07 | 47.37 | 46.15 | 46.29 | 255,479 | -1.05(-2.22%) |
Jul 17, 2012 | 47.26 | 49.23 | 46.80 | 47.34 | 345,323 | -0.78(-1.62%) |
Jul 16, 2012 | 49.26 | 49.94 | 48.00 | 48.12 | 289,199 | -1.47(-2.96%) |
Jul 13, 2012 | 50.63 | 50.63 | 49.02 | 49.59 | 176,193 | -1.66(-3.23%) |
Jul 12, 2012 | 52.39 | 53.12 | 50.58 | 51.25 | 169,556 | +0.41(+0.80%) |
Jul 11, 2012 | 52.10 | 52.49 | 50.41 | 50.84 | 271,200 | -2.54(-4.76%) |
Jul 10, 2012 | 51.40 | 53.82 | 51.40 | 53.38 | 211,253 | +2.01(+3.91%) |
Jul 09, 2012 | 52.86 | 52.99 | 50.41 | 51.37 | 204,491 | -1.86(-3.49%) |
Jul 06, 2012 | 52.53 | 53.37 | 51.95 | 53.23 | 215,728 | +3.38(+6.78%) |
Jul 05, 2012 | 49.68 | 50.31 | 48.51 | 49.85 | 314,292 | +0.98(+2.01%) |
Jul 03, 2012 | 49.67 | 50.12 | 48.45 | 48.87 | 585,276 | -4.93(-9.16%) |
Jul 02, 2012 | 53.81 | 55.77 | 52.99 | 53.80 | 330,390 | +1.28(+2.44%) |
Jun 29, 2012 | 55.77 | 56.32 | 51.91 | 52.52 | 471,388 | -7.12(-11.94%) |
Jun 28, 2012 | 58.28 | 61.11 | 58.18 | 59.64 | 297,402 | +2.15(+3.74%) |
Jun 27, 2012 | 57.75 | 58.20 | 56.95 | 57.49 | 214,186 | -1.25(-2.13%) |
Jun 26, 2012 | 58.74 | 59.87 | 58.41 | 58.74 | 328,485 | +0.02(+0.03%) |
Jun 25, 2012 | 59.12 | 60.20 | 58.66 | 58.72 | 234,585 | +0.89(+1.54%) |
Jun 22, 2012 | 59.47 | 59.75 | 57.59 | 57.83 | 153,676 | -2.02(-3.38%) |
Jun 21, 2012 | 57.18 | 60.22 | 56.97 | 59.85 | 476,302 | +3.17(+5.59%) |
Jun 20, 2012 | 53.35 | 57.00 | 53.31 | 56.68 | 373,416 | +3.76(+7.11%) |
Jun 19, 2012 | 52.80 | 53.53 | 52.56 | 52.92 | 143,659 | -1.11(-2.06%) |
Jun 18, 2012 | 54.96 | 55.27 | 53.20 | 54.03 | 131,276 | +0.97(+1.83%) |
Jun 15, 2012 | 53.11 | 53.68 | 52.67 | 53.06 | 100,394 | +0.24(+0.45%) |
Jun 14, 2012 | 54.47 | 54.91 | 52.61 | 52.82 | 169,507 | -1.95(-3.56%) |
Jun 13, 2012 | 54.98 | 55.14 | 53.18 | 54.77 | 176,291 | +0.98(+1.82%) |
Jun 12, 2012 | 54.06 | 54.66 | 53.44 | 53.79 | 103,151 | -2.24(-4.00%) |
Jun 11, 2012 | 52.34 | 56.09 | 52.33 | 56.03 | 209,050 | +3.34(+6.34%) |
Jun 08, 2012 | 54.56 | 54.67 | 52.34 | 52.69 | 172,267 | -0.21(-0.40%) |
Jun 07, 2012 | 49.71 | 53.17 | 49.62 | 52.90 | 179,734 | +1.31(+2.54%) |
Jun 06, 2012 | 51.79 | 52.16 | 50.13 | 51.59 | 251,485 | -1.21(-2.29%) |
Jun 05, 2012 | 53.28 | 53.35 | 52.60 | 52.80 | 127,074 | +0.06(+0.11%) |
Jun 04, 2012 | 54.07 | 54.41 | 52.63 | 52.74 | 287,370 | -1.10(-2.04%) |
Jun 01, 2012 | 53.00 | 55.02 | 52.45 | 53.84 | 512,542 | +3.68(+7.34%) |
May 31, 2012 | 49.37 | 50.56 | 49.30 | 50.16 | 417,532 | +0.73(+1.48%) |
May 30, 2012 | 48.44 | 49.53 | 48.43 | 49.43 | 276,936 | +2.29(+4.86%) |
May 29, 2012 | 46.63 | 47.52 | 46.17 | 47.14 | 158,693 | +0.01(+0.02%) |
May 25, 2012 | 47.21 | 47.28 | 46.89 | 47.13 | 151,310 | +0.03(+0.06%) |
May 24, 2012 | 47.04 | 47.54 | 46.65 | 47.10 | 242,241 | -0.30(-0.63%) |
May 23, 2012 | 46.80 | 48.17 | 46.71 | 47.40 | 451,772 | +0.75(+1.61%) |
May 22, 2012 | 45.88 | 46.86 | 45.70 | 46.65 | 232,884 | +1.22(+2.69%) |
May 21, 2012 | 46.33 | 46.47 | 45.36 | 45.43 | 299,006 | -1.33(-2.84%) |
May 18, 2012 | 45.93 | 46.77 | 45.66 | 46.76 | 315,690 | +1.08(+2.36%) |
May 17, 2012 | 45.01 | 45.94 | 44.89 | 45.68 | 208,570 | +0.06(+0.13%) |
May 16, 2012 | 45.33 | 45.81 | 44.55 | 45.62 | 325,924 | +0.43(+0.95%) |
May 15, 2012 | 44.22 | 45.30 | 43.93 | 45.19 | 201,791 | +0.63(+1.41%) |
May 14, 2012 | 44.45 | 44.71 | 43.95 | 44.56 | 220,337 | +1.22(+2.81%) |
May 11, 2012 | 43.35 | 43.42 | 42.42 | 43.34 | 232,130 | +0.63(+1.48%) |
May 10, 2012 | 42.23 | 42.85 | 42.06 | 42.71 | 118,933 | -0.19(-0.44%) |
May 09, 2012 | 43.45 | 43.80 | 42.65 | 42.90 | 250,335 | +0.67(+1.59%) |
May 08, 2012 | 42.53 | 43.57 | 42.20 | 42.23 | 371,728 | +0.35(+0.84%) |
May 07, 2012 | 42.28 | 42.92 | 41.72 | 41.88 | 383,772 | +0.43(+1.04%) |
May 04, 2012 | 40.44 | 42.15 | 40.16 | 41.45 | 783,915 | +2.85(+7.39%) |
May 03, 2012 | 36.65 | 38.72 | 37.06 | 38.60 | 653,109 | +1.95(+5.31%) |
May 02, 2012 | 36.44 | 36.96 | 36.31 | 36.65 | 281,808 | +0.45(+1.24%) |