Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.81 | 61.11 | 60.38 | 61.09 | 237,165 | +0.25(+0.40%) |
Apr 29, 2013 | 60.53 | 61.06 | 60.38 | 60.84 | 124,599 | +0.59(+0.99%) |
Apr 26, 2013 | 60.34 | 60.54 | 59.88 | 60.25 | 188,956 | -0.11(-0.18%) |
Apr 25, 2013 | 60.20 | 61.09 | 60.09 | 60.35 | 233,467 | +0.35(+0.59%) |
Apr 24, 2013 | 59.92 | 60.40 | 59.43 | 60.00 | 363,815 | +0.43(+0.73%) |
Apr 23, 2013 | 59.35 | 59.78 | 58.96 | 59.57 | 262,417 | +0.46(+0.78%) |
Apr 22, 2013 | 58.88 | 59.32 | 58.35 | 59.10 | 259,133 | +0.50(+0.85%) |
Apr 19, 2013 | 58.25 | 58.76 | 57.58 | 58.60 | 333,220 | +0.46(+0.80%) |
Apr 18, 2013 | 57.15 | 59.35 | 57.15 | 58.14 | 433,769 | +1.04(+1.83%) |
Apr 17, 2013 | 57.11 | 57.21 | 55.81 | 57.10 | 358,052 | -0.64(-1.10%) |
Apr 16, 2013 | 56.84 | 57.85 | 56.84 | 57.73 | 443,541 | +1.47(+2.61%) |
Apr 15, 2013 | 58.65 | 58.89 | 56.22 | 56.26 | 401,099 | -2.75(-4.66%) |
Apr 12, 2013 | 59.43 | 59.46 | 58.30 | 59.02 | 237,872 | -0.82(-1.37%) |
Apr 11, 2013 | 60.14 | 60.89 | 59.28 | 59.83 | 471,137 | -0.19(-0.31%) |
Apr 10, 2013 | 59.54 | 60.17 | 59.36 | 60.02 | 159,149 | +0.77(+1.29%) |
Apr 09, 2013 | 59.97 | 59.97 | 58.90 | 59.26 | 185,236 | -0.64(-1.06%) |
Apr 08, 2013 | 59.46 | 59.97 | 59.03 | 59.89 | 229,756 | +0.62(+1.05%) |
Apr 05, 2013 | 57.61 | 59.33 | 57.37 | 59.27 | 304,613 | +0.69(+1.17%) |
Apr 04, 2013 | 58.37 | 58.71 | 58.07 | 58.59 | 215,677 | +0.39(+0.67%) |
Apr 03, 2013 | 59.74 | 59.83 | 58.13 | 58.20 | 296,176 | -1.24(-2.09%) |
Apr 02, 2013 | 60.16 | 60.47 | 59.13 | 59.44 | 286,883 | -0.40(-0.68%) |
Apr 01, 2013 | 60.46 | 60.84 | 59.47 | 59.84 | 170,849 | -0.92(-1.51%) |
Mar 28, 2013 | 60.34 | 60.97 | 59.93 | 60.76 | 249,800 | +0.53(+0.89%) |
Mar 27, 2013 | 59.89 | 60.35 | 59.49 | 60.22 | 211,597 | -0.22(-0.36%) |
Mar 26, 2013 | 60.43 | 60.57 | 59.92 | 60.44 | 225,934 | +0.45(+0.75%) |
Mar 25, 2013 | 60.69 | 60.94 | 59.61 | 59.99 | 201,543 | -0.53(-0.88%) |
Mar 22, 2013 | 60.63 | 60.67 | 60.19 | 60.53 | 498,294 | -0.03(-0.05%) |
Mar 21, 2013 | 60.40 | 61.19 | 60.28 | 60.56 | 463,466 | -0.25(-0.42%) |
Mar 20, 2013 | 60.09 | 61.00 | 59.69 | 60.81 | 602,679 | +1.14(+1.91%) |
Mar 19, 2013 | 59.52 | 59.83 | 58.85 | 59.67 | 261,800 | +0.21(+0.35%) |
Mar 18, 2013 | 59.74 | 60.57 | 59.31 | 59.46 | 305,593 | +0.02(+0.04%) |
Mar 15, 2013 | 58.86 | 59.50 | 58.82 | 59.44 | 554,067 | +0.66(+1.12%) |
Mar 14, 2013 | 58.37 | 58.90 | 58.24 | 58.78 | 177,278 | +0.56(+0.97%) |
Mar 13, 2013 | 57.94 | 58.80 | 57.90 | 58.22 | 158,333 | +0.25(+0.42%) |
Mar 12, 2013 | 58.10 | 58.22 | 57.37 | 57.97 | 148,967 | -0.31(-0.53%) |
Mar 11, 2013 | 58.33 | 59.21 | 57.96 | 58.28 | 206,199 | -0.24(-0.41%) |
Mar 08, 2013 | 57.86 | 58.55 | 57.65 | 58.52 | 231,494 | +0.96(+1.67%) |
Mar 07, 2013 | 56.82 | 57.73 | 56.82 | 57.56 | 261,227 | +0.59(+1.04%) |
Mar 06, 2013 | 56.74 | 57.29 | 56.69 | 56.97 | 282,944 | +0.28(+0.50%) |
Mar 05, 2013 | 56.50 | 57.08 | 56.28 | 56.69 | 312,159 | +0.66(+1.17%) |
Mar 04, 2013 | 55.68 | 56.12 | 55.17 | 56.03 | 198,539 | +0.16(+0.28%) |
Mar 01, 2013 | 55.74 | 56.26 | 54.92 | 55.87 | 428,335 | -0.33(-0.59%) |
Feb 28, 2013 | 56.80 | 56.94 | 56.20 | 56.20 | 184,970 | -0.40(-0.71%) |
Feb 27, 2013 | 55.42 | 56.96 | 55.34 | 56.61 | 301,763 | +1.13(+2.04%) |
Feb 26, 2013 | 55.33 | 56.06 | 54.94 | 55.47 | 164,806 | +0.56(+1.01%) |
Feb 25, 2013 | 56.60 | 56.63 | 54.90 | 54.92 | 181,721 | -1.46(-2.59%) |
Feb 22, 2013 | 55.72 | 56.63 | 55.72 | 56.38 | 267,939 | +0.84(+1.51%) |
Feb 21, 2013 | 56.03 | 56.21 | 55.34 | 55.54 | 280,113 | -0.66(-1.17%) |
Feb 20, 2013 | 57.35 | 57.53 | 56.10 | 56.20 | 235,741 | -1.26(-2.20%) |
Feb 19, 2013 | 57.05 | 57.90 | 56.96 | 57.46 | 375,846 | +0.35(+0.61%) |
Feb 15, 2013 | 56.20 | 57.24 | 56.11 | 57.11 | 370,619 | +1.10(+1.96%) |
Feb 14, 2013 | 54.31 | 56.24 | 53.78 | 56.02 | 354,928 | +1.10(+2.01%) |
Feb 13, 2013 | 54.56 | 55.26 | 54.39 | 54.91 | 313,695 | +0.47(+0.86%) |
Feb 12, 2013 | 54.07 | 54.47 | 53.67 | 54.44 | 305,694 | +0.48(+0.90%) |
Feb 11, 2013 | 54.30 | 54.30 | 53.71 | 53.96 | 172,181 | -0.22(-0.40%) |
Feb 08, 2013 | 53.72 | 54.33 | 53.72 | 54.18 | 143,416 | +0.64(+1.19%) |
Feb 07, 2013 | 54.30 | 54.30 | 53.13 | 53.54 | 353,955 | -0.76(-1.40%) |
Feb 06, 2013 | 53.76 | 54.42 | 53.76 | 54.30 | 361,382 | +0.32(+0.59%) |
Feb 04, 2013 | 54.37 | 54.49 | 53.50 | 53.98 | 351,396 | -0.80(-1.46%) |
Feb 01, 2013 | 54.74 | 55.00 | 54.41 | 54.78 | 562,199 | +0.40(+0.73%) |
Jan 31, 2013 | 55.11 | 55.11 | 54.21 | 54.38 | 720,014 | -0.19(-0.34%) |
Jan 30, 2013 | 55.04 | 55.28 | 54.30 | 54.57 | 496,282 | -0.49(-0.89%) |
Jan 29, 2013 | 55.03 | 55.49 | 54.89 | 55.06 | 341,670 | +0.03(+0.05%) |
Jan 28, 2013 | 54.83 | 55.29 | 54.59 | 55.03 | 386,671 | +0.45(+0.83%) |
Jan 25, 2013 | 54.74 | 55.09 | 54.01 | 54.58 | 380,581 | +0.02(+0.04%) |
Jan 24, 2013 | 54.07 | 54.94 | 54.07 | 54.56 | 543,710 | +0.32(+0.59%) |
Jan 23, 2013 | 54.95 | 55.36 | 54.16 | 54.24 | 378,062 | -0.66(-1.21%) |
Jan 22, 2013 | 54.80 | 55.04 | 54.00 | 54.90 | 291,161 | +0.12(+0.22%) |
Jan 18, 2013 | 54.29 | 54.98 | 53.94 | 54.78 | 295,695 | +0.45(+0.83%) |
Jan 17, 2013 | 53.66 | 54.45 | 53.29 | 54.33 | 216,072 | +1.00(+1.88%) |
Jan 16, 2013 | 53.73 | 54.07 | 53.26 | 53.33 | 266,399 | -0.54(-1.00%) |
Jan 15, 2013 | 53.23 | 54.25 | 53.47 | 53.87 | 279,373 | -0.27(-0.49%) |
Jan 14, 2013 | 53.63 | 54.38 | 53.36 | 54.13 | 463,136 | +0.50(+0.94%) |
Jan 11, 2013 | 54.82 | 54.82 | 53.00 | 53.63 | 885,851 | -1.76(-3.17%) |
Jan 10, 2013 | 56.00 | 56.00 | 54.95 | 55.39 | 205,180 | -0.23(-0.41%) |
Jan 09, 2013 | 55.61 | 55.73 | 55.33 | 55.62 | 257,475 | +0.30(+0.55%) |
Jan 08, 2013 | 55.72 | 55.94 | 54.83 | 55.31 | 294,039 | -0.46(-0.83%) |
Jan 07, 2013 | 55.69 | 56.21 | 55.46 | 55.77 | 260,223 | -0.33(-0.59%) |
Jan 04, 2013 | 56.13 | 56.42 | 55.82 | 56.11 | 199,814 | +0.23(+0.41%) |
Jan 03, 2013 | 55.68 | 56.34 | 55.41 | 55.88 | 226,431 | +0.40(+0.71%) |
Jan 02, 2013 | 55.32 | 55.51 | 54.80 | 55.48 | 334,608 | +1.60(+2.96%) |
Dec 31, 2012 | 52.80 | 54.16 | 52.70 | 53.88 | 250,482 | +0.96(+1.81%) |
Dec 28, 2012 | 53.06 | 53.58 | 52.91 | 52.93 | 115,749 | -0.37(-0.70%) |
Dec 27, 2012 | 53.52 | 53.75 | 52.79 | 53.30 | 196,513 | -0.32(-0.60%) |
Dec 26, 2012 | 53.94 | 54.21 | 53.57 | 53.62 | 164,645 | -0.39(-0.72%) |
Dec 24, 2012 | 54.34 | 54.34 | 53.87 | 54.01 | 75,946 | -0.56(-1.03%) |
Dec 21, 2012 | 54.44 | 54.76 | 53.83 | 54.57 | 1,028,298 | -0.24(-0.45%) |
Dec 20, 2012 | 54.00 | 55.01 | 54.00 | 54.82 | 309,736 | +0.76(+1.40%) |
Dec 19, 2012 | 54.05 | 54.88 | 53.80 | 54.06 | 290,595 | +0.01(+0.03%) |
Dec 18, 2012 | 52.44 | 54.13 | 52.34 | 54.05 | 359,468 | +1.77(+3.39%) |
Dec 17, 2012 | 52.20 | 52.37 | 51.80 | 52.28 | 317,841 | +0.20(+0.39%) |
Dec 14, 2012 | 51.51 | 52.24 | 51.29 | 52.08 | 372,625 | +0.27(+0.53%) |
Dec 13, 2012 | 52.13 | 52.35 | 51.75 | 51.80 | 249,770 | -0.33(-0.63%) |
Dec 12, 2012 | 52.03 | 52.84 | 51.71 | 52.13 | 329,119 | +0.40(+0.76%) |
Dec 11, 2012 | 51.22 | 51.81 | 50.94 | 51.74 | 273,365 | +0.91(+1.80%) |
Dec 10, 2012 | 50.90 | 51.20 | 50.51 | 50.83 | 399,314 | -0.11(-0.21%) |
Dec 07, 2012 | 51.72 | 51.80 | 50.84 | 50.93 | 151,313 | -0.78(-1.52%) |
Dec 06, 2012 | 51.18 | 51.80 | 51.11 | 51.72 | 245,355 | +0.29(+0.56%) |
Dec 05, 2012 | 51.72 | 51.90 | 50.93 | 51.43 | 154,738 | -0.28(-0.54%) |
Dec 04, 2012 | 51.11 | 51.90 | 50.88 | 51.71 | 143,543 | +0.14(+0.27%) |
Nov 30, 2012 | 51.74 | 52.07 | 51.45 | 51.57 | 223,804 | -0.13(-0.25%) |
Nov 29, 2012 | 51.73 | 52.17 | 51.03 | 51.70 | 237,831 | +0.29(+0.56%) |
Nov 28, 2012 | 50.98 | 51.66 | 50.18 | 51.41 | 325,255 | +0.26(+0.51%) |
Nov 27, 2012 | 51.70 | 51.85 | 51.15 | 51.16 | 308,624 | -0.47(-0.92%) |
Nov 26, 2012 | 52.26 | 52.29 | 51.13 | 51.63 | 244,988 | -0.76(-1.44%) |
Nov 23, 2012 | 51.76 | 52.40 | 51.44 | 52.39 | 80,060 | +0.70(+1.35%) |
Nov 21, 2012 | 51.76 | 51.98 | 51.44 | 51.69 | 175,186 | +0.01(+0.01%) |
Nov 20, 2012 | 51.64 | 52.29 | 51.41 | 51.68 | 399,984 | -0.12(-0.24%) |
Nov 19, 2012 | 51.06 | 51.86 | 51.06 | 51.80 | 309,318 | +1.42(+2.81%) |
Nov 16, 2012 | 49.24 | 50.45 | 48.97 | 50.39 | 338,538 | +0.99(+2.01%) |
Nov 15, 2012 | 49.50 | 49.81 | 49.11 | 49.39 | 323,292 | -0.28(-0.56%) |
Nov 14, 2012 | 50.46 | 50.97 | 49.64 | 49.67 | 360,619 | -0.71(-1.41%) |
Nov 13, 2012 | 50.71 | 51.43 | 50.32 | 50.39 | 301,724 | -0.45(-0.89%) |
Nov 12, 2012 | 50.11 | 51.84 | 50.10 | 50.84 | 487,639 | +0.75(+1.49%) |
Nov 09, 2012 | 50.06 | 51.26 | 49.72 | 50.09 | 250,915 | -0.27(-0.53%) |
Nov 08, 2012 | 50.95 | 51.18 | 49.90 | 50.36 | 348,228 | -0.58(-1.13%) |
Nov 07, 2012 | 50.41 | 51.52 | 50.06 | 50.93 | 524,359 | -0.08(-0.16%) |
Nov 06, 2012 | 51.32 | 51.42 | 50.70 | 51.01 | 380,073 | +0.02(+0.04%) |
Nov 05, 2012 | 50.18 | 51.10 | 50.02 | 50.99 | 203,845 | +0.83(+1.65%) |
Nov 02, 2012 | 51.34 | 51.34 | 50.12 | 50.16 | 276,997 | -0.88(-1.72%) |
Nov 01, 2012 | 49.17 | 51.24 | 48.83 | 51.04 | 505,853 | +1.87(+3.80%) |
Oct 31, 2012 | 49.29 | 49.90 | 48.94 | 49.17 | 409,149 | +0.29(+0.60%) |
Oct 26, 2012 | 48.69 | 48.88 | 48.88 | 48.88 | 683,771 | +0.30(+0.62%) |
Oct 25, 2012 | 47.84 | 48.75 | 46.65 | 48.57 | 1,052,976 | -0.64(-1.30%) |
Oct 24, 2012 | 49.53 | 49.53 | 48.94 | 49.21 | 507,557 | -0.01(-0.01%) |
Oct 23, 2012 | 49.33 | 49.49 | 48.86 | 49.22 | 459,646 | -0.24(-0.49%) |
Oct 19, 2012 | 50.20 | 50.29 | 49.19 | 49.47 | 606,760 | -0.85(-1.69%) |
Oct 18, 2012 | 50.61 | 51.25 | 50.09 | 50.31 | 385,422 | -0.37(-0.72%) |
Oct 17, 2012 | 49.55 | 50.92 | 49.55 | 50.68 | 432,395 | +1.01(+2.04%) |
Oct 16, 2012 | 49.28 | 49.80 | 49.07 | 49.67 | 498,630 | +0.24(+0.48%) |
Oct 15, 2012 | 49.13 | 49.62 | 49.03 | 49.43 | 347,129 | +0.18(+0.37%) |
Oct 12, 2012 | 49.85 | 50.19 | 48.97 | 49.25 | 491,314 | -0.44(-0.88%) |
Oct 11, 2012 | 51.58 | 51.78 | 49.34 | 49.69 | 1,052,913 | -1.83(-3.56%) |
Oct 10, 2012 | 51.75 | 52.60 | 51.40 | 51.52 | 684,466 | -0.25(-0.49%) |
Oct 09, 2012 | 52.88 | 52.88 | 51.24 | 51.78 | 818,611 | -1.15(-2.17%) |
Oct 08, 2012 | 53.38 | 53.50 | 52.68 | 52.92 | 407,493 | -0.52(-0.97%) |
Oct 05, 2012 | 53.35 | 53.59 | 52.98 | 53.44 | 423,546 | +0.28(+0.53%) |
Oct 04, 2012 | 52.46 | 53.34 | 52.26 | 53.16 | 538,588 | +0.72(+1.37%) |
Oct 03, 2012 | 51.58 | 52.54 | 51.35 | 52.44 | 575,752 | +1.13(+2.21%) |
Oct 02, 2012 | 51.50 | 51.89 | 51.02 | 51.31 | 556,822 | +0.08(+0.16%) |
Oct 01, 2012 | 51.30 | 51.98 | 50.86 | 51.23 | 790,737 | +0.67(+1.33%) |
Sep 28, 2012 | 50.23 | 50.80 | 50.14 | 50.56 | 381,531 | +0.09(+0.18%) |
Sep 27, 2012 | 50.98 | 51.05 | 50.27 | 50.46 | 549,538 | -0.23(-0.45%) |
Sep 26, 2012 | 51.60 | 51.74 | 50.57 | 50.69 | 375,317 | -0.86(-1.67%) |
Sep 25, 2012 | 51.78 | 53.01 | 51.45 | 51.55 | 492,014 | -0.04(-0.08%) |
Sep 24, 2012 | 52.22 | 52.22 | 51.36 | 51.59 | 327,269 | -0.90(-1.72%) |
Sep 21, 2012 | 52.79 | 53.14 | 52.10 | 52.49 | 882,077 | +0.31(+0.59%) |
Sep 20, 2012 | 52.33 | 52.82 | 51.96 | 52.18 | 385,067 | -0.43(-0.81%) |
Sep 19, 2012 | 52.02 | 52.90 | 52.02 | 52.61 | 246,452 | +0.57(+1.10%) |
Sep 18, 2012 | 52.18 | 52.44 | 51.72 | 52.04 | 257,523 | -0.23(-0.45%) |
Sep 17, 2012 | 52.28 | 52.59 | 51.94 | 52.27 | 175,528 | -0.15(-0.29%) |
Sep 14, 2012 | 52.25 | 53.08 | 52.10 | 52.42 | 370,881 | +0.38(+0.73%) |
Sep 13, 2012 | 52.09 | 52.74 | 51.24 | 52.04 | 378,984 | +0.11(+0.22%) |
Sep 12, 2012 | 51.51 | 52.46 | 51.51 | 51.93 | 300,812 | +0.44(+0.86%) |
Sep 11, 2012 | 51.44 | 51.93 | 51.20 | 51.49 | 279,801 | +0.13(+0.25%) |
Sep 10, 2012 | 51.94 | 52.16 | 51.30 | 51.36 | 258,178 | -0.67(-1.28%) |
Sep 07, 2012 | 52.38 | 52.40 | 51.72 | 52.03 | 462,105 | -0.15(-0.28%) |
Sep 06, 2012 | 50.95 | 52.28 | 50.95 | 52.18 | 476,236 | +1.42(+2.80%) |
Sep 05, 2012 | 50.34 | 51.06 | 50.22 | 50.76 | 420,168 | +0.34(+0.67%) |
Sep 04, 2012 | 50.34 | 50.69 | 49.61 | 50.42 | 373,506 | +0.08(+0.16%) |
Aug 31, 2012 | 50.56 | 50.97 | 49.99 | 50.34 | 209,716 | +0.28(+0.56%) |
Aug 30, 2012 | 50.08 | 50.34 | 49.77 | 50.06 | 360,967 | -0.20(-0.40%) |
Aug 29, 2012 | 50.13 | 50.68 | 49.74 | 50.26 | 232,838 | +0.45(+0.91%) |
Aug 27, 2012 | 49.98 | 50.39 | 49.60 | 49.80 | 253,152 | -0.04(-0.08%) |
Aug 24, 2012 | 49.44 | 50.43 | 49.38 | 49.84 | 227,578 | +0.38(+0.77%) |
Aug 23, 2012 | 49.80 | 49.84 | 49.18 | 49.46 | 296,670 | -0.26(-0.52%) |
Aug 22, 2012 | 50.42 | 50.42 | 49.56 | 49.72 | 304,341 | -0.67(-1.34%) |
Aug 21, 2012 | 50.41 | 51.20 | 50.20 | 50.40 | 541,107 | +0.03(+0.07%) |
Aug 20, 2012 | 50.34 | 50.56 | 49.78 | 50.36 | 526,036 | +0.03(+0.05%) |
Aug 17, 2012 | 49.44 | 50.40 | 49.13 | 50.34 | 438,479 | +0.91(+1.84%) |
Aug 16, 2012 | 48.45 | 49.60 | 48.31 | 49.43 | 349,638 | +0.86(+1.77%) |
Aug 15, 2012 | 48.55 | 48.67 | 48.18 | 48.57 | 231,969 | -0.05(-0.11%) |
Aug 14, 2012 | 48.10 | 49.18 | 48.07 | 48.62 | 473,023 | +0.63(+1.32%) |
Aug 13, 2012 | 47.78 | 48.13 | 47.13 | 47.99 | 504,649 | +0.27(+0.56%) |
Aug 10, 2012 | 47.28 | 47.87 | 46.87 | 47.72 | 460,501 | +0.22(+0.46%) |
Aug 09, 2012 | 47.39 | 47.65 | 46.82 | 47.50 | 401,319 | +0.01(+0.01%) |
Aug 08, 2012 | 47.27 | 47.69 | 46.83 | 47.49 | 480,132 | +0.23(+0.49%) |
Aug 07, 2012 | 46.78 | 47.41 | 46.73 | 47.26 | 313,344 | +0.79(+1.71%) |
Aug 06, 2012 | 47.12 | 47.47 | 46.42 | 46.47 | 342,120 | -0.53(-1.14%) |
Aug 03, 2012 | 46.65 | 47.24 | 46.15 | 47.00 | 612,787 | +1.05(+2.28%) |
Aug 02, 2012 | 44.91 | 46.11 | 44.64 | 45.95 | 785,964 | +1.03(+2.29%) |
Aug 01, 2012 | 45.37 | 45.66 | 44.75 | 44.93 | 696,728 | -0.39(-0.87%) |
Jul 31, 2012 | 44.90 | 45.47 | 44.62 | 45.32 | 509,790 | +0.16(+0.35%) |
Jul 30, 2012 | 45.22 | 45.63 | 45.03 | 45.16 | 668,405 | -0.10(-0.22%) |
Jul 27, 2012 | 45.03 | 45.61 | 44.71 | 45.26 | 881,732 | +0.23(+0.52%) |
Jul 26, 2012 | 44.90 | 45.89 | 44.31 | 45.03 | 1,120,638 | +0.73(+1.66%) |
Jul 25, 2012 | 45.35 | 46.96 | 42.78 | 44.29 | 2,774,353 | -6.15(-12.19%) |
Jul 24, 2012 | 52.45 | 52.45 | 50.32 | 50.44 | 735,950 | -2.01(-3.83%) |
Jul 23, 2012 | 51.51 | 52.97 | 51.20 | 52.45 | 392,933 | +0.02(+0.04%) |
Jul 20, 2012 | 52.53 | 53.08 | 52.07 | 52.43 | 380,847 | -0.41(-0.78%) |
Jul 19, 2012 | 52.70 | 53.43 | 52.29 | 52.84 | 358,426 | +0.26(+0.49%) |
Jul 18, 2012 | 51.74 | 52.78 | 51.74 | 52.58 | 678,587 | +0.67(+1.30%) |
Jul 17, 2012 | 52.02 | 52.18 | 51.26 | 51.91 | 419,742 | +0.33(+0.65%) |
Jul 16, 2012 | 51.78 | 52.10 | 50.95 | 51.58 | 321,535 | -0.49(-0.95%) |
Jul 13, 2012 | 50.48 | 52.08 | 50.16 | 52.07 | 436,027 | +1.85(+3.69%) |
Jul 12, 2012 | 49.74 | 50.52 | 49.01 | 50.22 | 312,135 | +0.37(+0.75%) |
Jul 11, 2012 | 50.68 | 50.76 | 49.29 | 49.84 | 361,205 | -0.73(-1.45%) |
Jul 10, 2012 | 51.58 | 52.23 | 50.30 | 50.58 | 442,200 | -0.72(-1.41%) |
Jul 09, 2012 | 50.79 | 51.30 | 50.68 | 51.30 | 395,126 | +0.26(+0.51%) |
Jul 06, 2012 | 50.94 | 51.26 | 50.75 | 51.04 | 250,607 | -0.45(-0.87%) |
Jul 05, 2012 | 50.84 | 51.66 | 50.52 | 51.49 | 810,512 | +0.64(+1.26%) |
Jul 03, 2012 | 49.11 | 50.88 | 48.98 | 50.85 | 316,408 | +1.79(+3.65%) |
Jul 02, 2012 | 48.65 | 49.31 | 48.29 | 49.05 | 407,868 | +0.23(+0.47%) |
Jun 29, 2012 | 49.39 | 49.39 | 48.60 | 48.82 | 570,213 | +0.32(+0.65%) |
Jun 28, 2012 | 47.59 | 48.51 | 47.18 | 48.51 | 341,559 | +0.60(+1.24%) |
Jun 27, 2012 | 47.57 | 48.12 | 47.56 | 47.91 | 344,854 | +0.76(+1.61%) |
Jun 26, 2012 | 46.66 | 47.43 | 46.31 | 47.15 | 236,847 | +0.65(+1.41%) |
Jun 25, 2012 | 47.43 | 47.56 | 46.29 | 46.49 | 249,519 | -1.58(-3.29%) |
Jun 22, 2012 | 47.73 | 48.15 | 47.59 | 48.08 | 470,167 | +0.50(+1.04%) |
Jun 21, 2012 | 48.65 | 48.79 | 47.44 | 47.58 | 274,684 | -1.02(-2.10%) |
Jun 20, 2012 | 49.16 | 49.21 | 48.47 | 48.60 | 233,523 | -0.49(-1.00%) |
Jun 19, 2012 | 49.01 | 49.34 | 48.87 | 49.09 | 521,307 | +0.38(+0.77%) |
Jun 18, 2012 | 48.22 | 48.90 | 47.94 | 48.71 | 293,563 | +0.30(+0.63%) |
Jun 15, 2012 | 48.36 | 48.68 | 48.04 | 48.41 | 634,201 | +0.26(+0.54%) |
Jun 14, 2012 | 48.27 | 48.68 | 47.51 | 48.15 | 403,519 | +0.09(+0.18%) |
Jun 13, 2012 | 48.55 | 48.90 | 47.80 | 48.06 | 262,358 | -0.50(-1.02%) |
Jun 12, 2012 | 48.19 | 48.69 | 47.89 | 48.56 | 427,660 | +0.58(+1.20%) |
Jun 11, 2012 | 48.96 | 49.01 | 47.92 | 47.98 | 384,284 | -0.64(-1.31%) |
Jun 08, 2012 | 48.45 | 48.67 | 48.23 | 48.62 | 588,722 | +0.18(+0.37%) |
Jun 07, 2012 | 48.94 | 49.31 | 48.39 | 48.44 | 501,090 | -0.23(-0.48%) |
Jun 06, 2012 | 47.39 | 48.68 | 47.25 | 48.67 | 493,355 | +1.65(+3.50%) |
Jun 05, 2012 | 46.53 | 47.12 | 45.97 | 47.02 | 735,469 | +0.29(+0.62%) |
Jun 04, 2012 | 47.80 | 48.17 | 46.44 | 46.73 | 624,282 | -1.08(-2.27%) |
Jun 01, 2012 | 46.86 | 47.92 | 46.86 | 47.82 | 704,293 | -0.88(-1.81%) |
May 31, 2012 | 48.29 | 48.97 | 47.72 | 48.70 | 697,128 | +0.40(+0.84%) |
May 30, 2012 | 48.06 | 48.33 | 47.31 | 48.29 | 682,017 | -0.26(-0.53%) |
May 29, 2012 | 47.94 | 48.79 | 47.84 | 48.55 | 472,469 | +1.12(+2.36%) |
May 25, 2012 | 47.36 | 47.69 | 47.05 | 47.43 | 321,233 | +0.01(+0.03%) |
May 24, 2012 | 47.10 | 47.43 | 46.72 | 47.42 | 345,977 | +0.46(+0.99%) |
May 23, 2012 | 45.46 | 47.07 | 45.36 | 46.96 | 415,685 | +1.09(+2.38%) |
May 22, 2012 | 45.61 | 46.04 | 45.46 | 45.87 | 348,150 | +0.29(+0.64%) |
May 21, 2012 | 44.15 | 45.58 | 43.67 | 45.57 | 458,939 | +1.65(+3.77%) |
May 18, 2012 | 45.79 | 45.93 | 43.88 | 43.92 | 1,523,138 | -1.91(-4.17%) |
May 17, 2012 | 47.68 | 47.68 | 45.82 | 45.83 | 299,131 | -1.74(-3.66%) |
May 16, 2012 | 48.02 | 48.39 | 47.54 | 47.57 | 241,954 | -0.30(-0.64%) |
May 15, 2012 | 48.56 | 48.56 | 47.78 | 47.88 | 384,164 | -0.42(-0.88%) |
May 14, 2012 | 48.47 | 48.85 | 48.21 | 48.30 | 430,414 | -0.62(-1.26%) |
May 11, 2012 | 48.88 | 49.55 | 48.78 | 48.92 | 431,757 | -0.21(-0.43%) |
May 10, 2012 | 49.39 | 49.53 | 48.75 | 49.13 | 345,631 | +0.08(+0.16%) |
May 09, 2012 | 48.46 | 49.42 | 48.41 | 49.05 | 636,338 | +0.13(+0.27%) |
May 08, 2012 | 47.72 | 48.96 | 47.72 | 48.92 | 502,574 | +0.87(+1.82%) |
May 07, 2012 | 47.80 | 48.83 | 47.71 | 48.04 | 536,465 | -0.04(-0.08%) |
May 04, 2012 | 48.10 | 48.19 | 47.54 | 48.08 | 394,487 | -0.33(-0.68%) |
May 03, 2012 | 48.97 | 48.97 | 48.20 | 48.41 | 322,270 | -0.61(-1.24%) |
May 02, 2012 | 48.06 | 49.07 | 47.84 | 49.02 | 492,856 | +0.77(+1.60%) |