Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.19 | 32.06 | 30.81 | 31.67 | 0 | +1.15(+3.77%) |
Apr 29, 2013 | 30.62 | 30.62 | 29.66 | 30.52 | 4,862 | +0.86(+2.91%) |
Apr 26, 2013 | 31.19 | 31.29 | 29.66 | 29.66 | 6,624 | -1.63(-5.21%) |
Apr 25, 2013 | 31.29 | 32.06 | 31.00 | 31.29 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 31.77 | 32.06 | 31.00 | 31.29 | 2,182 | -0.38(-1.21%) |
Apr 23, 2013 | 32.54 | 32.54 | 31.00 | 31.67 | 2,223 | -0.48(-1.49%) |
Apr 22, 2013 | 30.33 | 32.63 | 30.33 | 32.15 | 11,840 | +0.77(+2.45%) |
Apr 19, 2013 | 31.58 | 32.06 | 29.66 | 31.38 | 6,487 | -0.29(-0.91%) |
Apr 18, 2013 | 31.67 | 32.25 | 31.01 | 31.67 | 7,649 | +1.25(+4.10%) |
Apr 17, 2013 | 33.11 | 33.30 | 29.56 | 30.42 | 10,184 | -3.17(-9.43%) |
Apr 16, 2013 | 33.78 | 34.46 | 32.63 | 33.59 | 5,093 | +0.29(+0.86%) |
Apr 15, 2013 | 33.69 | 34.74 | 33.21 | 33.30 | 6,831 | -0.77(-2.25%) |
Apr 12, 2013 | 34.26 | 34.26 | 32.92 | 34.07 | 2,615 | +0.29(+0.85%) |
Apr 11, 2013 | 34.65 | 34.94 | 33.30 | 33.78 | 1,555 | -0.86(-2.49%) |
Apr 10, 2013 | 35.32 | 35.99 | 33.88 | 34.65 | 3,695 | -0.48(-1.37%) |
Apr 09, 2013 | 35.03 | 35.80 | 34.26 | 35.13 | 4,211 | +0.29(+0.83%) |
Apr 08, 2013 | 36.76 | 36.76 | 34.36 | 34.84 | 4,998 | -1.44(-3.97%) |
Apr 05, 2013 | 34.36 | 37.62 | 34.36 | 36.28 | 3,463 | +1.15(+3.28%) |
Apr 04, 2013 | 35.03 | 35.70 | 34.46 | 35.13 | 1,822 | +0.29(+0.83%) |
Apr 03, 2013 | 33.98 | 35.70 | 31.97 | 34.84 | 3,801 | +0.96(+2.83%) |
Apr 02, 2013 | 35.32 | 37.24 | 33.50 | 33.88 | 2,911 | -1.06(-3.02%) |
Apr 01, 2013 | 37.62 | 37.62 | 34.84 | 34.94 | 3,165 | -2.88(-7.61%) |
Mar 28, 2013 | 37.14 | 38.20 | 36.74 | 37.81 | 5,240 | +0.96(+2.60%) |
Mar 27, 2013 | 38.10 | 38.29 | 36.76 | 36.85 | 1,833 | -1.73(-4.48%) |
Mar 26, 2013 | 38.68 | 38.97 | 37.91 | 38.58 | 5,172 | +0.29(+0.75%) |
Mar 25, 2013 | 37.72 | 38.39 | 37.72 | 38.29 | 10,116 | +0.86(+2.31%) |
Mar 22, 2013 | 37.14 | 37.91 | 37.05 | 37.43 | 1,585 | +0.48(+1.30%) |
Mar 21, 2013 | 37.43 | 38.58 | 36.66 | 36.95 | 4,459 | -0.77(-2.04%) |
Mar 20, 2013 | 35.90 | 37.91 | 35.90 | 37.72 | 3,825 | +2.02(+5.65%) |
Mar 19, 2013 | 39.54 | 39.64 | 35.13 | 35.70 | 7,608 | -3.55(-9.05%) |
Mar 18, 2013 | 38.77 | 39.54 | 38.39 | 39.25 | 9,710 | -0.19(-0.49%) |
Mar 15, 2013 | 39.54 | 40.50 | 38.39 | 39.45 | 25,234 | +0.00(+0.00%) |
Mar 14, 2013 | 37.91 | 39.45 | 37.33 | 39.45 | 16,390 | +1.73(+4.58%) |
Mar 13, 2013 | 38.10 | 38.77 | 37.53 | 37.72 | 2,888 | -0.38(-1.01%) |
Mar 12, 2013 | 38.10 | 38.95 | 37.91 | 38.10 | 2,997 | -0.19(-0.50%) |
Mar 11, 2013 | 38.97 | 39.30 | 38.04 | 38.29 | 1,159 | -0.96(-2.44%) |
Mar 08, 2013 | 39.16 | 39.73 | 38.92 | 39.25 | 3,790 | +0.77(+1.99%) |
Mar 07, 2013 | 37.53 | 39.06 | 37.05 | 38.49 | 8,078 | +0.86(+2.30%) |
Mar 06, 2013 | 37.72 | 38.68 | 36.95 | 37.62 | 2,580 | +0.00(+0.00%) |
Mar 05, 2013 | 36.57 | 37.72 | 36.09 | 37.62 | 3,448 | +1.44(+3.98%) |
Mar 04, 2013 | 36.09 | 36.47 | 35.61 | 36.18 | 1,674 | +0.10(+0.27%) |
Mar 01, 2013 | 34.65 | 36.18 | 34.17 | 36.09 | 2,808 | +0.77(+2.17%) |
Feb 28, 2013 | 38.29 | 38.58 | 35.03 | 35.32 | 15,654 | -2.98(-7.77%) |
Feb 27, 2013 | 38.10 | 39.35 | 38.01 | 38.29 | 3,541 | +0.00(+0.00%) |
Feb 26, 2013 | 37.81 | 39.73 | 37.53 | 38.29 | 3,045 | -2.40(-5.90%) |
Feb 22, 2013 | 39.54 | 40.69 | 39.06 | 40.69 | 4,466 | +1.54(+3.92%) |
Feb 21, 2013 | 40.50 | 40.50 | 38.39 | 39.16 | 5,221 | -1.54(-3.77%) |
Feb 20, 2013 | 42.90 | 43.29 | 40.12 | 40.69 | 5,206 | -2.02(-4.72%) |
Feb 19, 2013 | 41.17 | 43.57 | 41.17 | 42.71 | 10,376 | +1.82(+4.46%) |
Feb 15, 2013 | 42.13 | 42.13 | 40.61 | 40.89 | 4,654 | -0.77(-1.84%) |
Feb 14, 2013 | 40.98 | 41.78 | 40.89 | 41.65 | 873 | +0.38(+0.93%) |
Feb 13, 2013 | 41.27 | 41.94 | 40.50 | 41.27 | 1,745 | -0.67(-1.60%) |
Feb 12, 2013 | 41.08 | 42.23 | 40.89 | 41.94 | 1,628 | +0.77(+1.86%) |
Feb 11, 2013 | 42.42 | 42.42 | 40.60 | 41.17 | 3,706 | -1.06(-2.50%) |
Feb 08, 2013 | 42.42 | 42.81 | 42.13 | 42.23 | 1,470 | +0.00(+0.00%) |
Feb 07, 2013 | 43.67 | 44.44 | 41.75 | 42.23 | 1,498 | -1.25(-2.87%) |
Feb 06, 2013 | 43.86 | 44.34 | 42.42 | 43.48 | 1,796 | +0.29(+0.67%) |
Feb 04, 2013 | 45.20 | 45.78 | 42.71 | 43.19 | 6,223 | -2.02(-4.46%) |
Feb 01, 2013 | 46.55 | 46.55 | 44.72 | 45.20 | 4,400 | -0.96(-2.08%) |
Jan 31, 2013 | 43.96 | 46.26 | 43.77 | 46.16 | 5,361 | +2.21(+5.02%) |
Jan 30, 2013 | 45.40 | 45.40 | 43.67 | 43.96 | 1,859 | -1.73(-3.78%) |
Jan 29, 2013 | 45.20 | 45.88 | 43.96 | 45.68 | 4,356 | +0.29(+0.63%) |
Jan 28, 2013 | 42.90 | 45.49 | 42.90 | 45.40 | 2,764 | +2.88(+6.77%) |
Jan 25, 2013 | 44.82 | 44.82 | 42.23 | 42.52 | 1,677 | -1.82(-4.11%) |
Jan 24, 2013 | 44.82 | 45.11 | 44.15 | 44.34 | 1,365 | -0.38(-0.86%) |
Jan 23, 2013 | 43.67 | 45.11 | 43.48 | 44.72 | 5,876 | +1.15(+2.64%) |
Jan 22, 2013 | 44.44 | 44.53 | 41.75 | 43.57 | 2,913 | -0.96(-2.16%) |
Jan 18, 2013 | 44.34 | 44.63 | 43.67 | 44.53 | 3,185 | +0.00(+0.00%) |
Jan 17, 2013 | 44.15 | 44.82 | 43.67 | 44.53 | 1,618 | +0.67(+1.53%) |
Jan 16, 2013 | 44.53 | 44.63 | 43.67 | 43.86 | 639 | -0.96(-2.14%) |
Jan 15, 2013 | 43.96 | 45.20 | 43.96 | 44.82 | 3,495 | +0.29(+0.65%) |
Jan 14, 2013 | 44.44 | 44.94 | 44.44 | 44.53 | 3,204 | -0.29(-0.64%) |
Jan 11, 2013 | 45.30 | 47.03 | 44.15 | 44.82 | 2,685 | -0.29(-0.64%) |
Jan 10, 2013 | 45.11 | 45.78 | 44.53 | 45.11 | 1,059 | +0.19(+0.43%) |
Jan 09, 2013 | 44.24 | 45.40 | 44.15 | 44.92 | 7,932 | +1.15(+2.63%) |
Jan 08, 2013 | 43.29 | 45.49 | 43.19 | 43.77 | 3,158 | +0.58(+1.33%) |
Jan 07, 2013 | 44.15 | 45.78 | 43.19 | 43.19 | 2,065 | -1.54(-3.43%) |
Jan 04, 2013 | 45.20 | 45.97 | 43.96 | 44.72 | 6,941 | -0.10(-0.21%) |
Jan 03, 2013 | 45.88 | 46.07 | 44.44 | 44.82 | 9,219 | -0.67(-1.48%) |
Jan 02, 2013 | 44.63 | 46.55 | 43.19 | 45.49 | 12,515 | +2.30(+5.33%) |
Dec 31, 2012 | 42.90 | 43.77 | 42.71 | 43.19 | 3,680 | +0.48(+1.12%) |
Dec 28, 2012 | 42.71 | 43.19 | 42.23 | 42.71 | 3,739 | +0.00(+0.00%) |
Dec 27, 2012 | 43.29 | 43.29 | 42.47 | 42.71 | 3,753 | -0.38(-0.89%) |
Dec 26, 2012 | 43.09 | 43.86 | 42.52 | 43.09 | 2,359 | -0.19(-0.44%) |
Dec 24, 2012 | 43.19 | 43.86 | 42.42 | 43.29 | 832 | -0.10(-0.22%) |
Dec 21, 2012 | 43.77 | 43.77 | 42.04 | 43.38 | 20,812 | -0.48(-1.09%) |
Dec 20, 2012 | 43.00 | 43.96 | 41.83 | 43.86 | 6,160 | -0.48(-1.08%) |
Dec 19, 2012 | 43.96 | 44.63 | 42.61 | 44.34 | 6,156 | -0.10(-0.22%) |
Dec 18, 2012 | 42.33 | 45.20 | 40.60 | 44.44 | 27,852 | +2.40(+5.71%) |
Dec 17, 2012 | 40.12 | 42.13 | 38.97 | 42.04 | 3,862 | +2.21(+5.54%) |
Dec 14, 2012 | 38.87 | 40.60 | 38.01 | 39.83 | 7,432 | +0.67(+1.72%) |
Dec 13, 2012 | 39.73 | 40.50 | 38.58 | 39.16 | 1,670 | -0.38(-0.97%) |
Dec 12, 2012 | 40.50 | 40.69 | 39.35 | 39.54 | 3,007 | -0.86(-2.14%) |
Dec 11, 2012 | 39.73 | 40.98 | 39.45 | 40.41 | 6,933 | +0.48(+1.20%) |
Dec 10, 2012 | 40.60 | 41.08 | 38.87 | 39.93 | 1,941 | -0.67(-1.65%) |
Dec 07, 2012 | 42.04 | 42.04 | 40.31 | 40.60 | 1,584 | -0.96(-2.31%) |
Dec 06, 2012 | 40.41 | 41.65 | 39.83 | 41.56 | 1,243 | +0.96(+2.36%) |
Dec 05, 2012 | 42.61 | 42.61 | 40.12 | 40.60 | 2,714 | -1.54(-3.64%) |
Dec 04, 2012 | 42.81 | 42.81 | 41.13 | 42.13 | 2,091 | +0.00(+0.00%) |
Nov 30, 2012 | 43.48 | 43.67 | 41.65 | 42.13 | 2,965 | -1.06(-2.44%) |
Nov 29, 2012 | 42.90 | 43.57 | 42.13 | 43.19 | 2,313 | +1.06(+2.51%) |
Nov 28, 2012 | 41.56 | 42.33 | 41.56 | 42.13 | 1,178 | +0.67(+1.62%) |
Nov 27, 2012 | 40.41 | 42.52 | 40.31 | 41.46 | 2,279 | +1.06(+2.61%) |
Nov 26, 2012 | 40.21 | 41.27 | 40.21 | 40.41 | 7,675 | +0.10(+0.24%) |
Nov 23, 2012 | 40.60 | 40.60 | 38.68 | 40.31 | 1,736 | -0.19(-0.47%) |
Nov 21, 2012 | 39.54 | 40.79 | 38.87 | 40.50 | 2,125 | +1.15(+2.93%) |
Nov 20, 2012 | 40.02 | 40.12 | 39.16 | 39.35 | 1,871 | -0.96(-2.38%) |
Nov 19, 2012 | 39.25 | 41.27 | 38.97 | 40.31 | 5,479 | +1.63(+4.22%) |
Nov 16, 2012 | 37.81 | 40.02 | 37.14 | 38.68 | 7,875 | +0.58(+1.51%) |
Nov 15, 2012 | 38.77 | 39.16 | 36.66 | 38.10 | 6,833 | -0.58(-1.49%) |
Nov 14, 2012 | 42.23 | 42.52 | 38.39 | 38.68 | 4,321 | -3.26(-7.78%) |
Nov 13, 2012 | 41.37 | 43.29 | 40.98 | 41.94 | 4,361 | +0.19(+0.46%) |
Nov 12, 2012 | 42.04 | 43.29 | 41.37 | 41.75 | 2,659 | -0.19(-0.46%) |
Nov 09, 2012 | 41.46 | 43.38 | 41.46 | 41.94 | 30,004 | -0.48(-1.13%) |
Nov 08, 2012 | 42.13 | 43.19 | 42.13 | 42.42 | 19,388 | +0.24(+0.57%) |
Nov 07, 2012 | 41.94 | 44.05 | 40.50 | 42.18 | 8,159 | -0.72(-1.68%) |
Nov 06, 2012 | 42.90 | 43.96 | 42.13 | 42.90 | 2,707 | +0.86(+2.05%) |
Nov 05, 2012 | 41.27 | 43.19 | 41.27 | 42.04 | 3,166 | +0.86(+2.10%) |
Nov 02, 2012 | 42.33 | 43.00 | 40.69 | 41.17 | 5,114 | -0.77(-1.83%) |
Nov 01, 2012 | 39.16 | 42.33 | 39.16 | 41.94 | 7,870 | +3.17(+8.17%) |
Oct 31, 2012 | 39.83 | 39.83 | 38.29 | 38.77 | 2,591 | -1.15(-2.88%) |
Oct 26, 2012 | 39.54 | 39.93 | 39.93 | 39.93 | 4,844 | +0.48(+1.22%) |
Oct 25, 2012 | 40.12 | 40.12 | 39.16 | 39.45 | 1,758 | +0.00(+0.00%) |
Oct 24, 2012 | 39.25 | 39.93 | 38.58 | 39.45 | 2,959 | +0.48(+1.23%) |
Oct 23, 2012 | 38.68 | 39.16 | 38.30 | 38.97 | 3,240 | -0.38(-0.98%) |
Oct 19, 2012 | 40.02 | 40.89 | 38.49 | 39.35 | 7,143 | -1.34(-3.30%) |
Oct 18, 2012 | 43.67 | 44.44 | 39.25 | 40.69 | 4,920 | -3.17(-7.22%) |
Oct 17, 2012 | 43.29 | 44.15 | 42.04 | 43.86 | 4,061 | +0.67(+1.56%) |
Oct 16, 2012 | 43.67 | 43.67 | 42.81 | 43.19 | 1,971 | +0.00(+0.00%) |
Oct 15, 2012 | 43.19 | 43.19 | 42.04 | 43.19 | 2,165 | +0.10(+0.22%) |
Oct 12, 2012 | 42.71 | 43.38 | 41.85 | 43.09 | 3,460 | +0.29(+0.67%) |
Oct 11, 2012 | 43.67 | 43.67 | 42.61 | 42.81 | 1,593 | -0.10(-0.22%) |
Oct 10, 2012 | 42.04 | 42.90 | 42.04 | 42.90 | 735 | +0.86(+2.05%) |
Oct 09, 2012 | 42.81 | 42.81 | 41.85 | 42.04 | 1,141 | -1.34(-3.10%) |
Oct 08, 2012 | 43.67 | 44.34 | 43.19 | 43.38 | 3,719 | -0.77(-1.74%) |
Oct 05, 2012 | 44.63 | 44.63 | 41.94 | 44.15 | 8,826 | -0.38(-0.86%) |
Oct 04, 2012 | 44.15 | 44.63 | 43.29 | 44.53 | 4,302 | +0.86(+1.98%) |
Oct 03, 2012 | 44.34 | 44.63 | 43.38 | 43.67 | 5,756 | -0.38(-0.87%) |
Oct 02, 2012 | 44.34 | 44.34 | 43.86 | 44.05 | 3,074 | +0.19(+0.44%) |
Oct 01, 2012 | 43.19 | 44.63 | 43.19 | 43.86 | 6,037 | +1.06(+2.47%) |
Sep 28, 2012 | 43.57 | 43.57 | 41.95 | 42.81 | 17,767 | -1.15(-2.62%) |
Sep 27, 2012 | 44.63 | 44.63 | 41.85 | 43.96 | 4,606 | -0.48(-1.08%) |
Sep 26, 2012 | 44.15 | 44.53 | 43.39 | 44.44 | 3,931 | +0.58(+1.31%) |
Sep 25, 2012 | 44.53 | 44.53 | 43.29 | 43.86 | 6,864 | -0.19(-0.44%) |
Sep 24, 2012 | 42.90 | 44.44 | 42.90 | 44.05 | 9,007 | +0.86(+2.00%) |
Sep 21, 2012 | 44.05 | 44.05 | 42.04 | 43.19 | 17,030 | +0.38(+0.90%) |
Sep 20, 2012 | 43.09 | 43.19 | 41.75 | 42.81 | 1,621 | -0.77(-1.76%) |
Sep 19, 2012 | 44.63 | 44.63 | 42.90 | 43.57 | 3,421 | -1.15(-2.58%) |
Sep 18, 2012 | 45.20 | 45.20 | 43.77 | 44.72 | 3,681 | -0.58(-1.27%) |
Sep 17, 2012 | 44.15 | 45.40 | 43.48 | 45.30 | 4,689 | +0.58(+1.29%) |
Sep 14, 2012 | 44.63 | 44.72 | 43.00 | 44.72 | 8,535 | +0.58(+1.30%) |
Sep 13, 2012 | 42.33 | 45.11 | 41.85 | 44.15 | 7,204 | +1.82(+4.31%) |
Sep 12, 2012 | 42.81 | 43.48 | 41.56 | 42.33 | 3,171 | -0.48(-1.12%) |
Sep 11, 2012 | 42.42 | 42.90 | 40.79 | 42.81 | 2,252 | +0.67(+1.59%) |
Sep 10, 2012 | 42.13 | 42.90 | 41.27 | 42.13 | 2,811 | -0.29(-0.68%) |
Sep 07, 2012 | 44.92 | 44.92 | 41.56 | 42.42 | 8,465 | -2.02(-4.54%) |
Sep 06, 2012 | 44.63 | 45.11 | 43.09 | 44.44 | 6,506 | +0.19(+0.43%) |
Sep 05, 2012 | 44.15 | 45.40 | 43.19 | 44.24 | 5,173 | +0.67(+1.54%) |
Sep 04, 2012 | 44.72 | 44.72 | 41.76 | 43.57 | 2,716 | -0.96(-2.16%) |
Aug 31, 2012 | 44.82 | 44.92 | 43.48 | 44.53 | 1,296 | +0.38(+0.87%) |
Aug 30, 2012 | 44.15 | 44.72 | 42.61 | 44.15 | 2,498 | -0.38(-0.86%) |
Aug 29, 2012 | 43.96 | 44.92 | 43.48 | 44.53 | 4,870 | +0.05(+0.11%) |
Aug 27, 2012 | 43.09 | 44.63 | 42.81 | 44.48 | 1,067 | +1.58(+3.69%) |
Aug 24, 2012 | 40.12 | 44.24 | 40.02 | 42.90 | 4,909 | +2.40(+5.92%) |
Aug 23, 2012 | 40.21 | 40.60 | 39.06 | 40.50 | 1,951 | +0.19(+0.48%) |
Aug 22, 2012 | 44.05 | 44.05 | 37.91 | 40.31 | 1,675 | -1.63(-3.89%) |
Aug 21, 2012 | 43.86 | 45.11 | 41.94 | 41.94 | 4,858 | -1.54(-3.53%) |
Aug 20, 2012 | 44.82 | 44.92 | 43.19 | 43.48 | 4,439 | -1.54(-3.41%) |
Aug 17, 2012 | 42.23 | 45.11 | 41.46 | 45.01 | 5,220 | +2.59(+6.11%) |
Aug 16, 2012 | 39.45 | 42.71 | 39.06 | 42.42 | 3,346 | +2.98(+7.54%) |
Aug 15, 2012 | 36.85 | 40.41 | 36.85 | 39.45 | 2,456 | +2.40(+6.48%) |
Aug 14, 2012 | 39.25 | 39.25 | 37.05 | 37.05 | 1,442 | -1.63(-4.22%) |
Aug 13, 2012 | 37.62 | 38.87 | 37.33 | 38.68 | 4,542 | +0.96(+2.54%) |
Aug 10, 2012 | 39.49 | 39.64 | 37.14 | 37.72 | 3,558 | -1.63(-4.15%) |
Aug 09, 2012 | 40.69 | 41.46 | 39.16 | 39.35 | 3,506 | -1.63(-3.98%) |
Aug 08, 2012 | 41.75 | 42.23 | 39.73 | 40.98 | 5,142 | -0.96(-2.29%) |
Aug 07, 2012 | 45.11 | 45.11 | 41.65 | 41.94 | 8,656 | -2.50(-5.62%) |
Aug 06, 2012 | 41.37 | 44.63 | 41.17 | 44.44 | 5,379 | +3.26(+7.93%) |
Aug 03, 2012 | 40.21 | 41.94 | 39.16 | 41.17 | 6,695 | +2.21(+5.67%) |
Aug 02, 2012 | 39.64 | 40.19 | 38.87 | 38.97 | 5,847 | -1.54(-3.79%) |
Aug 01, 2012 | 43.96 | 43.96 | 40.31 | 40.50 | 9,417 | -3.17(-7.25%) |
Jul 31, 2012 | 42.71 | 44.05 | 42.33 | 43.67 | 17,564 | +0.38(+0.89%) |
Jul 30, 2012 | 44.05 | 44.63 | 43.19 | 43.29 | 4,375 | -0.77(-1.74%) |
Jul 27, 2012 | 42.71 | 44.05 | 41.46 | 44.05 | 8,186 | +1.73(+4.08%) |
Jul 26, 2012 | 40.89 | 43.19 | 40.79 | 42.33 | 15,243 | +2.50(+6.27%) |
Jul 25, 2012 | 40.79 | 40.98 | 38.97 | 39.83 | 6,436 | -0.38(-0.95%) |
Jul 24, 2012 | 41.85 | 41.85 | 39.93 | 40.21 | 4,763 | -1.54(-3.68%) |
Jul 23, 2012 | 41.27 | 42.23 | 38.20 | 41.75 | 8,011 | -0.58(-1.36%) |
Jul 20, 2012 | 42.13 | 42.90 | 41.75 | 42.33 | 5,321 | +0.10(+0.23%) |
Jul 19, 2012 | 42.61 | 43.19 | 41.65 | 42.23 | 7,025 | -0.19(-0.45%) |
Jul 18, 2012 | 43.09 | 44.34 | 42.13 | 42.42 | 5,687 | -0.67(-1.56%) |
Jul 17, 2012 | 41.75 | 43.38 | 40.21 | 43.09 | 7,867 | +1.92(+4.66%) |
Jul 16, 2012 | 41.17 | 42.61 | 40.31 | 41.17 | 2,652 | -0.29(-0.69%) |
Jul 13, 2012 | 40.60 | 41.56 | 39.83 | 41.46 | 4,952 | +0.77(+1.89%) |
Jul 12, 2012 | 39.16 | 40.89 | 38.20 | 40.69 | 4,246 | +1.06(+2.66%) |
Jul 11, 2012 | 38.20 | 40.02 | 37.43 | 39.64 | 15,541 | +1.34(+3.51%) |
Jul 10, 2012 | 38.97 | 39.25 | 37.43 | 38.29 | 15,727 | -0.38(-0.99%) |
Jul 09, 2012 | 39.25 | 39.35 | 36.28 | 38.68 | 8,961 | -0.86(-2.18%) |
Jul 06, 2012 | 39.35 | 40.31 | 38.29 | 39.54 | 14,349 | -0.29(-0.72%) |
Jul 05, 2012 | 39.64 | 40.50 | 39.35 | 39.83 | 11,953 | -0.10(-0.24%) |
Jul 03, 2012 | 39.64 | 40.79 | 39.16 | 39.93 | 4,078 | -0.10(-0.24%) |
Jul 02, 2012 | 39.93 | 40.79 | 37.81 | 40.02 | 18,169 | +0.00(+0.00%) |
Jun 29, 2012 | 35.90 | 41.56 | 35.90 | 40.02 | 32,487 | +4.61(+13.01%) |
Jun 28, 2012 | 34.84 | 35.61 | 34.50 | 35.42 | 3,845 | +0.19(+0.54%) |
Jun 27, 2012 | 33.98 | 35.32 | 33.87 | 35.22 | 9,113 | +1.44(+4.26%) |
Jun 26, 2012 | 33.69 | 34.55 | 32.59 | 33.78 | 8,498 | +0.29(+0.86%) |
Jun 25, 2012 | 34.36 | 34.36 | 31.67 | 33.50 | 6,036 | -1.63(-4.64%) |
Jun 22, 2012 | 34.17 | 35.80 | 33.30 | 35.13 | 42,637 | +1.06(+3.10%) |
Jun 21, 2012 | 35.51 | 36.18 | 33.59 | 34.07 | 5,104 | -1.54(-4.31%) |
Jun 20, 2012 | 36.76 | 36.95 | 35.32 | 35.61 | 13,360 | -1.34(-3.64%) |
Jun 19, 2012 | 35.03 | 37.24 | 34.46 | 36.95 | 11,468 | +2.11(+6.06%) |
Jun 18, 2012 | 36.37 | 37.43 | 33.40 | 34.84 | 7,732 | -1.63(-4.47%) |
Jun 15, 2012 | 33.30 | 36.95 | 32.54 | 36.47 | 22,012 | +3.07(+9.20%) |
Jun 14, 2012 | 31.96 | 33.59 | 31.00 | 33.40 | 5,171 | +1.54(+4.82%) |
Jun 13, 2012 | 34.07 | 34.07 | 31.29 | 31.86 | 8,158 | -2.11(-6.21%) |
Jun 12, 2012 | 35.51 | 35.80 | 33.40 | 33.98 | 3,707 | -1.25(-3.54%) |
Jun 11, 2012 | 37.72 | 37.72 | 35.22 | 35.22 | 7,137 | -1.92(-5.17%) |
Jun 08, 2012 | 37.05 | 37.62 | 36.57 | 37.14 | 4,292 | +0.19(+0.52%) |
Jun 07, 2012 | 38.97 | 39.16 | 36.76 | 36.95 | 6,410 | -1.73(-4.47%) |
Jun 06, 2012 | 36.85 | 38.68 | 36.66 | 38.68 | 4,106 | +2.30(+6.33%) |
Jun 05, 2012 | 37.05 | 37.43 | 35.80 | 36.37 | 8,202 | -1.06(-2.82%) |
Jun 04, 2012 | 35.03 | 37.53 | 34.41 | 37.43 | 19,494 | +3.36(+9.86%) |
Jun 01, 2012 | 37.05 | 37.05 | 33.88 | 34.07 | 6,169 | -3.84(-10.13%) |
May 31, 2012 | 38.68 | 39.73 | 36.57 | 37.91 | 7,775 | -0.48(-1.25%) |
May 30, 2012 | 39.16 | 39.16 | 37.62 | 38.39 | 7,420 | -1.34(-3.38%) |
May 29, 2012 | 36.76 | 40.89 | 36.76 | 39.73 | 47,394 | +2.02(+5.34%) |
May 25, 2012 | 39.45 | 41.65 | 37.53 | 37.72 | 3,298 | -1.63(-4.15%) |
May 24, 2012 | 38.20 | 39.73 | 37.33 | 39.35 | 7,924 | +1.06(+2.76%) |
May 23, 2012 | 36.57 | 38.87 | 35.70 | 38.29 | 5,641 | +1.25(+3.37%) |
May 22, 2012 | 39.93 | 40.79 | 36.76 | 37.05 | 7,097 | -2.78(-6.99%) |
May 21, 2012 | 39.45 | 39.83 | 38.49 | 39.83 | 4,123 | +0.48(+1.22%) |
May 18, 2012 | 38.10 | 40.02 | 38.01 | 39.35 | 9,354 | +0.86(+2.24%) |
May 17, 2012 | 39.64 | 40.21 | 38.49 | 38.49 | 6,087 | -1.15(-2.91%) |
May 16, 2012 | 38.87 | 40.31 | 38.68 | 39.64 | 4,433 | +0.96(+2.48%) |
May 15, 2012 | 40.12 | 40.60 | 38.58 | 38.68 | 2,498 | -1.54(-3.82%) |
May 14, 2012 | 39.06 | 41.27 | 39.06 | 40.21 | 3,483 | +0.48(+1.21%) |
May 11, 2012 | 40.50 | 40.50 | 38.97 | 39.73 | 13,241 | -1.25(-3.04%) |
May 10, 2012 | 42.71 | 42.71 | 40.69 | 40.98 | 2,335 | -1.34(-3.17%) |
May 09, 2012 | 40.21 | 42.90 | 40.21 | 42.33 | 13,872 | +1.34(+3.28%) |
May 08, 2012 | 42.33 | 42.61 | 40.21 | 40.98 | 8,452 | -1.82(-4.26%) |
May 07, 2012 | 43.09 | 44.92 | 41.75 | 42.81 | 14,956 | -1.34(-3.04%) |
May 04, 2012 | 45.78 | 45.88 | 42.71 | 44.15 | 14,340 | -1.92(-4.17%) |
May 03, 2012 | 47.60 | 47.99 | 45.30 | 46.07 | 8,692 | -1.63(-3.42%) |
May 02, 2012 | 47.89 | 47.89 | 46.36 | 47.70 | 9,526 | -0.38(-0.80%) |