Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.03 | 39.75 | 38.73 | 39.65 | 541,554 | +0.50(+1.28%) |
Apr 29, 2013 | 39.88 | 40.17 | 38.99 | 39.15 | 624,554 | -0.70(-1.76%) |
Apr 26, 2013 | 40.54 | 44.39 | 39.72 | 39.85 | 1,556,443 | -4.54(-10.23%) |
Apr 25, 2013 | 44.20 | 45.28 | 43.82 | 44.39 | 345,936 | +0.19(+0.43%) |
Apr 24, 2013 | 43.78 | 44.37 | 43.66 | 44.20 | 0 | +0.51(+1.17%) |
Apr 23, 2013 | 43.07 | 43.86 | 43.07 | 43.69 | 136,792 | +0.73(+1.70%) |
Apr 22, 2013 | 42.80 | 43.20 | 42.65 | 42.96 | 242,572 | +0.14(+0.33%) |
Apr 19, 2013 | 43.39 | 43.71 | 42.45 | 42.82 | 265,879 | -0.38(-0.88%) |
Apr 18, 2013 | 43.82 | 43.82 | 42.62 | 43.20 | 189,007 | -0.59(-1.35%) |
Apr 17, 2013 | 44.72 | 44.93 | 43.25 | 43.79 | 323,048 | -1.32(-2.93%) |
Apr 16, 2013 | 45.96 | 45.96 | 44.70 | 45.11 | 246,115 | -0.50(-1.10%) |
Apr 15, 2013 | 46.67 | 46.88 | 44.99 | 45.61 | 388,087 | -1.39(-2.96%) |
Apr 12, 2013 | 46.75 | 47.12 | 46.45 | 47.00 | 236,242 | +0.08(+0.17%) |
Apr 11, 2013 | 46.70 | 46.92 | 45.96 | 46.92 | 212,828 | +0.30(+0.64%) |
Apr 10, 2013 | 45.62 | 46.88 | 45.52 | 46.62 | 172,852 | +1.22(+2.69%) |
Apr 09, 2013 | 45.30 | 45.65 | 44.92 | 45.40 | 134,583 | +0.31(+0.69%) |
Apr 08, 2013 | 44.79 | 45.11 | 44.52 | 45.09 | 96,473 | +0.43(+0.96%) |
Apr 05, 2013 | 44.87 | 44.93 | 44.48 | 44.66 | 454,252 | -0.79(-1.74%) |
Apr 04, 2013 | 44.74 | 45.48 | 44.74 | 45.45 | 172,267 | +0.69(+1.54%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.41 | 44.76 | 374,082 | -0.24(-0.53%) |
Apr 02, 2013 | 45.66 | 46.10 | 44.82 | 45.00 | 145,579 | -0.37(-0.82%) |
Apr 01, 2013 | 46.33 | 46.40 | 44.97 | 45.37 | 138,296 | -1.03(-2.22%) |
Mar 28, 2013 | 45.91 | 46.50 | 45.63 | 46.40 | 145,592 | +0.35(+0.76%) |
Mar 27, 2013 | 45.59 | 46.23 | 44.93 | 46.05 | 188,414 | +0.30(+0.66%) |
Mar 26, 2013 | 45.83 | 46.05 | 45.49 | 45.75 | 112,395 | +0.04(+0.09%) |
Mar 25, 2013 | 45.81 | 46.23 | 45.40 | 45.71 | 142,188 | -0.08(-0.17%) |
Mar 22, 2013 | 46.01 | 46.17 | 45.20 | 45.79 | 235,984 | -0.21(-0.46%) |
Mar 21, 2013 | 46.45 | 46.90 | 45.99 | 46.00 | 230,355 | -0.73(-1.56%) |
Mar 20, 2013 | 46.51 | 47.01 | 46.13 | 46.73 | 170,927 | +0.38(+0.82%) |
Mar 19, 2013 | 46.34 | 46.46 | 45.61 | 46.35 | 265,636 | +0.20(+0.43%) |
Mar 18, 2013 | 45.99 | 46.48 | 45.57 | 46.15 | 323,450 | -0.20(-0.43%) |
Mar 15, 2013 | 46.00 | 46.68 | 45.90 | 46.35 | 719,926 | +0.60(+1.31%) |
Mar 14, 2013 | 44.60 | 45.97 | 44.60 | 45.75 | 329,931 | +1.06(+2.37%) |
Mar 13, 2013 | 43.79 | 44.78 | 43.76 | 44.69 | 297,919 | +0.82(+1.87%) |
Mar 12, 2013 | 43.47 | 43.98 | 43.16 | 43.87 | 168,384 | +0.22(+0.50%) |
Mar 11, 2013 | 43.74 | 43.81 | 43.05 | 43.65 | 190,383 | +0.26(+0.60%) |
Mar 08, 2013 | 43.44 | 43.83 | 43.18 | 43.39 | 146,688 | +0.22(+0.51%) |
Mar 07, 2013 | 42.67 | 43.40 | 42.42 | 43.17 | 252,114 | +0.41(+0.96%) |
Mar 06, 2013 | 42.62 | 42.98 | 42.29 | 42.76 | 233,061 | +0.44(+1.04%) |
Mar 05, 2013 | 42.01 | 42.81 | 41.96 | 42.32 | 176,430 | +0.36(+0.86%) |
Mar 04, 2013 | 41.46 | 42.09 | 41.35 | 41.96 | 244,049 | +0.46(+1.11%) |
Mar 01, 2013 | 41.88 | 42.05 | 41.41 | 41.50 | 332,339 | -0.57(-1.35%) |
Feb 28, 2013 | 43.19 | 43.48 | 42.07 | 42.07 | 239,208 | -0.03(-0.07%) |
Feb 27, 2013 | 42.01 | 42.23 | 41.85 | 42.10 | 288,226 | +0.15(+0.36%) |
Feb 26, 2013 | 42.34 | 42.88 | 41.94 | 41.95 | 296,813 | -0.13(-0.31%) |
Feb 25, 2013 | 43.55 | 43.55 | 42.03 | 42.08 | 271,247 | -1.30(-3.00%) |
Feb 22, 2013 | 42.41 | 43.38 | 42.41 | 43.38 | 227,227 | +1.03(+2.43%) |
Feb 21, 2013 | 43.08 | 43.10 | 42.28 | 42.35 | 486,939 | -0.88(-2.04%) |
Feb 20, 2013 | 43.24 | 43.67 | 43.14 | 43.23 | 332,379 | -0.17(-0.39%) |
Feb 19, 2013 | 43.61 | 43.62 | 42.84 | 43.40 | 422,075 | -0.11(-0.25%) |
Feb 15, 2013 | 42.99 | 43.88 | 42.90 | 43.51 | 358,685 | +0.00(+0.00%) |
Feb 14, 2013 | 42.02 | 44.51 | 42.02 | 43.51 | 1,181,179 | -4.34(-9.07%) |
Feb 13, 2013 | 47.86 | 48.42 | 47.37 | 47.85 | 283,008 | -0.05(-0.10%) |
Feb 12, 2013 | 47.50 | 47.94 | 47.30 | 47.90 | 251,200 | +0.42(+0.88%) |
Feb 11, 2013 | 47.65 | 47.89 | 47.05 | 47.48 | 279,227 | -0.07(-0.15%) |
Feb 08, 2013 | 47.04 | 47.69 | 46.95 | 47.55 | 131,392 | +0.62(+1.32%) |
Feb 07, 2013 | 47.45 | 47.66 | 46.61 | 46.93 | 234,751 | -0.51(-1.08%) |
Feb 06, 2013 | 46.87 | 47.84 | 46.36 | 47.44 | 253,158 | +1.57(+3.42%) |
Feb 04, 2013 | 46.40 | 46.57 | 45.59 | 45.87 | 170,449 | -0.61(-1.31%) |
Feb 01, 2013 | 46.71 | 46.87 | 46.45 | 46.48 | 189,098 | +0.09(+0.19%) |
Jan 31, 2013 | 45.84 | 46.41 | 45.63 | 46.39 | 127,003 | +0.63(+1.38%) |
Jan 30, 2013 | 46.23 | 46.70 | 45.70 | 45.76 | 200,407 | -0.67(-1.44%) |
Jan 29, 2013 | 46.65 | 46.94 | 46.07 | 46.43 | 122,074 | -0.33(-0.71%) |
Jan 28, 2013 | 47.22 | 47.25 | 46.56 | 46.76 | 254,079 | -0.50(-1.06%) |
Jan 25, 2013 | 46.49 | 47.45 | 46.23 | 47.26 | 437,916 | +0.98(+2.12%) |
Jan 24, 2013 | 45.74 | 46.41 | 45.53 | 46.28 | 160,491 | +0.66(+1.45%) |
Jan 23, 2013 | 45.41 | 45.79 | 45.22 | 45.62 | 140,599 | +0.33(+0.73%) |
Jan 22, 2013 | 44.87 | 45.44 | 44.50 | 45.29 | 256,193 | +0.32(+0.71%) |
Jan 18, 2013 | 45.00 | 45.03 | 44.65 | 44.97 | 167,914 | -0.01(-0.02%) |
Jan 17, 2013 | 44.51 | 45.05 | 44.00 | 44.98 | 278,544 | +0.00(+0.00%) |
Jan 16, 2013 | 44.70 | 45.11 | 44.37 | 44.98 | 129,382 | +0.19(+0.42%) |
Jan 15, 2013 | 44.50 | 44.81 | 44.00 | 44.79 | 115,401 | -0.01(-0.02%) |
Jan 14, 2013 | 45.08 | 45.13 | 44.41 | 44.80 | 184,221 | -0.48(-1.06%) |
Jan 11, 2013 | 44.49 | 45.31 | 44.26 | 45.28 | 216,922 | +0.70(+1.57%) |
Jan 10, 2013 | 45.06 | 45.26 | 44.22 | 44.58 | 232,720 | -0.31(-0.69%) |
Jan 09, 2013 | 44.93 | 45.49 | 44.78 | 44.89 | 132,689 | +0.01(+0.02%) |
Jan 08, 2013 | 44.71 | 45.11 | 44.31 | 44.88 | 281,031 | +0.16(+0.36%) |
Jan 07, 2013 | 45.59 | 45.73 | 44.61 | 44.72 | 316,213 | -0.92(-2.02%) |
Jan 04, 2013 | 45.30 | 45.80 | 45.11 | 45.64 | 172,829 | +0.32(+0.71%) |
Jan 03, 2013 | 45.58 | 45.61 | 45.08 | 45.32 | 182,717 | -0.31(-0.68%) |
Jan 02, 2013 | 45.44 | 45.65 | 44.76 | 45.63 | 213,306 | +1.15(+2.59%) |
Dec 31, 2012 | 43.66 | 44.63 | 43.56 | 44.48 | 153,987 | +0.69(+1.58%) |
Dec 28, 2012 | 43.97 | 44.17 | 43.63 | 43.79 | 109,866 | -0.50(-1.13%) |
Dec 27, 2012 | 44.51 | 44.51 | 43.64 | 44.29 | 120,983 | -0.28(-0.63%) |
Dec 26, 2012 | 44.49 | 45.04 | 44.29 | 44.57 | 132,676 | +0.06(+0.13%) |
Dec 24, 2012 | 45.20 | 45.20 | 44.08 | 44.51 | 108,437 | -0.75(-1.66%) |
Dec 21, 2012 | 44.61 | 45.41 | 43.69 | 45.26 | 911,221 | +0.05(+0.11%) |
Dec 20, 2012 | 45.05 | 45.33 | 44.61 | 45.21 | 171,385 | +0.07(+0.16%) |
Dec 19, 2012 | 44.93 | 45.25 | 44.35 | 45.14 | 236,104 | +0.02(+0.04%) |
Dec 18, 2012 | 44.55 | 45.27 | 44.32 | 45.12 | 295,346 | +0.47(+1.05%) |
Dec 17, 2012 | 44.53 | 44.81 | 43.95 | 44.65 | 349,375 | +0.17(+0.38%) |
Dec 14, 2012 | 44.22 | 44.99 | 44.09 | 44.48 | 182,988 | +0.27(+0.61%) |
Dec 13, 2012 | 44.29 | 44.34 | 43.75 | 44.21 | 221,986 | +0.07(+0.16%) |
Dec 12, 2012 | 44.80 | 44.99 | 44.04 | 44.14 | 142,127 | -0.44(-0.99%) |
Dec 11, 2012 | 44.55 | 44.96 | 44.38 | 44.58 | 239,121 | +0.06(+0.13%) |
Dec 10, 2012 | 43.89 | 44.63 | 43.89 | 44.52 | 159,694 | +0.68(+1.55%) |
Dec 07, 2012 | 43.93 | 44.00 | 43.58 | 43.84 | 104,098 | -0.04(-0.08%) |
Dec 06, 2012 | 43.71 | 44.24 | 43.43 | 43.88 | 223,238 | -0.06(-0.15%) |
Dec 05, 2012 | 44.01 | 44.24 | 43.54 | 43.94 | 210,621 | +0.16(+0.37%) |
Dec 04, 2012 | 43.09 | 43.96 | 42.92 | 43.78 | 268,553 | -0.02(-0.05%) |
Nov 30, 2012 | 43.42 | 44.06 | 43.41 | 43.80 | 336,612 | +0.49(+1.13%) |
Nov 29, 2012 | 43.72 | 43.91 | 43.11 | 43.31 | 235,392 | -0.20(-0.46%) |
Nov 28, 2012 | 41.80 | 43.62 | 41.80 | 43.51 | 392,263 | +1.27(+3.01%) |
Nov 27, 2012 | 41.94 | 42.58 | 41.76 | 42.24 | 306,239 | +0.50(+1.20%) |
Nov 26, 2012 | 41.21 | 42.19 | 41.01 | 41.74 | 267,999 | +0.26(+0.63%) |
Nov 23, 2012 | 41.67 | 41.67 | 41.10 | 41.48 | 47,518 | +0.23(+0.56%) |
Nov 21, 2012 | 40.75 | 41.42 | 40.38 | 41.25 | 184,466 | +0.63(+1.55%) |
Nov 20, 2012 | 40.43 | 40.81 | 40.30 | 40.62 | 248,608 | -0.18(-0.44%) |
Nov 19, 2012 | 41.12 | 41.12 | 40.12 | 40.80 | 353,114 | +0.16(+0.39%) |
Nov 16, 2012 | 41.13 | 41.22 | 39.71 | 40.64 | 650,706 | -0.72(-1.75%) |
Nov 15, 2012 | 38.99 | 41.81 | 38.42 | 41.36 | 1,272,121 | +2.42(+6.22%) |
Nov 14, 2012 | 38.78 | 39.38 | 38.78 | 38.94 | 429,056 | +0.17(+0.44%) |
Nov 13, 2012 | 38.61 | 39.00 | 38.21 | 38.77 | 319,069 | +0.04(+0.10%) |
Nov 12, 2012 | 38.78 | 39.22 | 38.39 | 38.73 | 112,791 | +0.02(+0.05%) |
Nov 09, 2012 | 38.83 | 39.52 | 38.45 | 38.71 | 163,600 | -0.22(-0.57%) |
Nov 08, 2012 | 39.23 | 39.57 | 38.70 | 38.93 | 156,345 | -0.43(-1.09%) |
Nov 07, 2012 | 39.93 | 40.34 | 39.14 | 39.36 | 349,526 | -1.05(-2.60%) |
Nov 06, 2012 | 40.08 | 40.69 | 39.78 | 40.41 | 285,363 | +0.59(+1.48%) |
Nov 05, 2012 | 39.35 | 40.10 | 38.89 | 39.82 | 286,476 | +0.30(+0.76%) |
Nov 02, 2012 | 39.61 | 39.80 | 39.31 | 39.52 | 390,492 | -0.05(-0.13%) |
Nov 01, 2012 | 39.96 | 40.00 | 36.87 | 39.57 | 952,328 | -1.49(-3.63%) |
Oct 31, 2012 | 41.09 | 41.51 | 40.65 | 41.06 | 225,547 | +0.02(+0.05%) |
Oct 26, 2012 | 41.14 | 41.04 | 41.04 | 41.04 | 140,000 | -0.15(-0.36%) |
Oct 25, 2012 | 40.92 | 41.33 | 40.52 | 41.19 | 197,254 | +0.53(+1.30%) |
Oct 24, 2012 | 41.42 | 41.67 | 40.63 | 40.66 | 245,584 | -0.32(-0.78%) |
Oct 23, 2012 | 41.53 | 41.72 | 40.88 | 40.98 | 306,627 | -0.96(-2.29%) |
Oct 19, 2012 | 42.47 | 43.04 | 41.55 | 41.94 | 301,434 | -0.64(-1.50%) |
Oct 18, 2012 | 42.34 | 42.69 | 41.63 | 42.58 | 233,379 | +0.34(+0.80%) |
Oct 17, 2012 | 42.22 | 42.96 | 41.45 | 42.24 | 291,053 | +0.28(+0.67%) |
Oct 16, 2012 | 42.07 | 42.44 | 41.00 | 41.96 | 374,637 | +0.17(+0.41%) |
Oct 15, 2012 | 40.19 | 41.95 | 39.97 | 41.79 | 409,000 | -0.48(-1.14%) |
Oct 12, 2012 | 43.07 | 43.25 | 41.99 | 42.27 | 221,260 | -0.85(-1.97%) |
Oct 11, 2012 | 43.11 | 43.74 | 42.71 | 43.12 | 110,368 | +0.20(+0.47%) |
Oct 10, 2012 | 43.60 | 43.78 | 42.71 | 42.92 | 135,736 | -0.81(-1.85%) |
Oct 09, 2012 | 44.10 | 44.10 | 43.15 | 43.73 | 381,248 | -0.38(-0.86%) |
Oct 08, 2012 | 43.88 | 44.17 | 43.32 | 44.11 | 263,256 | -0.05(-0.11%) |
Oct 05, 2012 | 44.43 | 44.49 | 43.70 | 44.16 | 221,353 | -0.03(-0.07%) |
Oct 04, 2012 | 44.28 | 44.81 | 43.70 | 44.19 | 243,157 | +0.23(+0.52%) |
Oct 03, 2012 | 43.28 | 44.39 | 43.25 | 43.96 | 480,853 | +2.13(+5.09%) |
Oct 02, 2012 | 42.58 | 42.84 | 41.78 | 41.83 | 205,695 | -0.52(-1.23%) |
Oct 01, 2012 | 43.31 | 43.31 | 41.75 | 42.35 | 287,903 | -0.78(-1.81%) |
Sep 28, 2012 | 42.70 | 43.27 | 42.44 | 43.13 | 204,803 | +0.11(+0.26%) |
Sep 27, 2012 | 42.77 | 43.29 | 42.42 | 43.02 | 245,359 | +0.56(+1.32%) |
Sep 26, 2012 | 43.37 | 43.50 | 42.34 | 42.46 | 254,905 | -0.91(-2.09%) |
Sep 25, 2012 | 43.34 | 43.87 | 43.23 | 43.37 | 421,289 | +0.19(+0.44%) |
Sep 24, 2012 | 43.43 | 43.91 | 42.95 | 43.18 | 204,507 | -0.35(-0.80%) |
Sep 21, 2012 | 44.17 | 44.75 | 43.40 | 43.53 | 477,914 | -0.52(-1.18%) |
Sep 20, 2012 | 44.65 | 44.93 | 43.92 | 44.05 | 168,182 | -0.99(-2.20%) |
Sep 19, 2012 | 44.77 | 45.23 | 44.77 | 45.04 | 221,458 | +0.21(+0.47%) |
Sep 18, 2012 | 45.28 | 45.49 | 44.69 | 44.83 | 239,290 | -0.51(-1.12%) |
Sep 17, 2012 | 45.75 | 45.75 | 45.08 | 45.34 | 276,206 | -0.51(-1.11%) |
Sep 14, 2012 | 45.55 | 46.00 | 44.98 | 45.85 | 165,425 | +0.47(+1.04%) |
Sep 13, 2012 | 45.38 | 45.64 | 44.78 | 45.38 | 399,753 | +0.04(+0.09%) |
Sep 12, 2012 | 45.27 | 45.50 | 44.84 | 45.34 | 177,414 | +0.31(+0.69%) |
Sep 11, 2012 | 45.10 | 45.35 | 44.84 | 45.03 | 178,769 | +0.06(+0.13%) |
Sep 10, 2012 | 44.54 | 45.44 | 44.25 | 44.97 | 293,091 | +1.08(+2.46%) |
Sep 07, 2012 | 43.21 | 44.08 | 43.03 | 43.89 | 175,944 | +0.75(+1.74%) |
Sep 06, 2012 | 42.82 | 43.25 | 41.93 | 43.14 | 249,760 | +0.73(+1.72%) |
Sep 05, 2012 | 43.07 | 43.26 | 42.22 | 42.41 | 292,747 | -0.57(-1.33%) |
Sep 04, 2012 | 43.09 | 43.19 | 41.82 | 42.98 | 278,477 | -0.38(-0.88%) |
Aug 31, 2012 | 43.57 | 43.72 | 42.77 | 43.36 | 191,606 | -0.07(-0.16%) |
Aug 30, 2012 | 44.14 | 44.20 | 43.12 | 43.43 | 242,239 | -1.08(-2.43%) |
Aug 29, 2012 | 44.44 | 44.88 | 43.65 | 44.51 | 193,562 | +0.30(+0.68%) |
Aug 27, 2012 | 44.62 | 44.62 | 44.01 | 44.21 | 128,050 | -0.16(-0.36%) |
Aug 24, 2012 | 44.12 | 44.60 | 43.82 | 44.37 | 176,372 | +0.13(+0.29%) |
Aug 23, 2012 | 44.52 | 44.52 | 43.79 | 44.24 | 273,682 | -0.49(-1.10%) |
Aug 22, 2012 | 44.58 | 44.86 | 44.13 | 44.73 | 200,995 | -0.02(-0.04%) |
Aug 21, 2012 | 44.97 | 45.73 | 44.47 | 44.75 | 277,867 | -0.13(-0.29%) |
Aug 20, 2012 | 45.06 | 45.20 | 44.22 | 44.88 | 276,810 | -0.10(-0.22%) |
Aug 17, 2012 | 44.31 | 45.08 | 44.00 | 44.98 | 366,858 | +0.52(+1.17%) |
Aug 16, 2012 | 43.66 | 44.60 | 43.66 | 44.46 | 355,799 | +0.63(+1.44%) |
Aug 15, 2012 | 43.24 | 43.88 | 42.98 | 43.83 | 238,387 | +0.40(+0.92%) |
Aug 14, 2012 | 44.12 | 44.25 | 43.18 | 43.43 | 342,487 | -0.47(-1.07%) |
Aug 13, 2012 | 43.72 | 44.21 | 43.31 | 43.90 | 592,901 | -0.04(-0.09%) |
Aug 10, 2012 | 42.33 | 44.00 | 42.22 | 43.94 | 524,875 | +1.31(+3.07%) |
Aug 09, 2012 | 42.51 | 42.91 | 42.32 | 42.63 | 483,766 | +0.18(+0.42%) |
Aug 08, 2012 | 42.18 | 42.92 | 42.16 | 42.45 | 404,388 | -0.06(-0.14%) |
Aug 07, 2012 | 42.61 | 43.24 | 42.12 | 42.51 | 341,210 | +0.03(+0.07%) |
Aug 06, 2012 | 42.42 | 42.99 | 42.14 | 42.48 | 430,348 | +0.12(+0.28%) |
Aug 03, 2012 | 42.99 | 43.12 | 41.91 | 42.36 | 501,814 | +0.19(+0.45%) |
Aug 02, 2012 | 41.85 | 43.54 | 40.49 | 42.17 | 1,404,076 | +3.89(+10.16%) |
Aug 01, 2012 | 39.26 | 39.26 | 37.36 | 38.28 | 670,336 | -0.69(-1.77%) |
Jul 31, 2012 | 39.52 | 39.57 | 38.89 | 38.97 | 346,428 | -0.58(-1.47%) |
Jul 30, 2012 | 39.66 | 40.58 | 39.47 | 39.55 | 301,839 | -0.42(-1.05%) |
Jul 27, 2012 | 39.08 | 40.48 | 38.99 | 39.97 | 397,889 | +1.30(+3.36%) |
Jul 26, 2012 | 39.07 | 39.29 | 38.22 | 38.67 | 319,310 | +0.36(+0.94%) |
Jul 25, 2012 | 38.59 | 39.36 | 38.02 | 38.31 | 346,291 | -0.09(-0.23%) |
Jul 24, 2012 | 38.95 | 39.18 | 38.00 | 38.40 | 316,435 | -0.71(-1.82%) |
Jul 23, 2012 | 39.05 | 39.43 | 38.55 | 39.11 | 223,951 | -0.61(-1.54%) |
Jul 20, 2012 | 40.71 | 40.92 | 39.34 | 39.72 | 452,016 | -1.31(-3.19%) |
Jul 19, 2012 | 41.46 | 42.64 | 40.94 | 41.03 | 416,877 | -0.19(-0.46%) |
Jul 18, 2012 | 40.18 | 42.06 | 40.18 | 41.22 | 630,351 | +1.05(+2.61%) |
Jul 17, 2012 | 41.14 | 41.59 | 39.88 | 40.17 | 279,559 | -0.67(-1.64%) |
Jul 16, 2012 | 41.20 | 41.20 | 40.41 | 40.84 | 319,243 | -0.68(-1.64%) |
Jul 13, 2012 | 41.40 | 42.17 | 41.07 | 41.52 | 178,614 | +0.21(+0.51%) |
Jul 12, 2012 | 40.79 | 41.64 | 40.36 | 41.31 | 214,509 | +0.15(+0.36%) |
Jul 11, 2012 | 40.90 | 41.68 | 40.52 | 41.16 | 290,069 | +0.37(+0.91%) |
Jul 10, 2012 | 42.31 | 42.61 | 40.55 | 40.79 | 519,469 | -1.43(-3.39%) |
Jul 09, 2012 | 42.20 | 42.44 | 41.53 | 42.22 | 318,548 | -0.28(-0.66%) |
Jul 06, 2012 | 43.30 | 43.37 | 42.13 | 42.50 | 284,285 | -1.30(-2.97%) |
Jul 05, 2012 | 43.19 | 44.00 | 42.49 | 43.80 | 683,628 | +0.36(+0.83%) |
Jul 03, 2012 | 41.54 | 43.60 | 41.38 | 43.44 | 329,284 | +2.03(+4.90%) |
Jul 02, 2012 | 41.24 | 41.95 | 40.76 | 41.41 | 428,882 | +0.17(+0.41%) |
Jun 29, 2012 | 40.50 | 41.98 | 40.27 | 41.24 | 498,913 | +1.48(+3.72%) |
Jun 28, 2012 | 39.21 | 39.86 | 38.67 | 39.76 | 429,954 | -0.07(-0.18%) |
Jun 27, 2012 | 39.31 | 40.07 | 38.99 | 39.83 | 301,353 | +0.41(+1.04%) |
Jun 26, 2012 | 38.96 | 39.78 | 38.51 | 39.42 | 512,237 | +0.61(+1.57%) |
Jun 25, 2012 | 38.55 | 39.10 | 37.41 | 38.81 | 541,651 | +0.11(+0.28%) |
Jun 22, 2012 | 38.70 | 39.00 | 38.08 | 38.70 | 426,479 | +0.17(+0.44%) |
Jun 21, 2012 | 40.30 | 40.31 | 38.20 | 38.53 | 479,373 | -1.74(-4.32%) |
Jun 20, 2012 | 40.19 | 40.98 | 39.88 | 40.27 | 268,347 | +0.18(+0.45%) |
Jun 19, 2012 | 39.95 | 40.27 | 39.41 | 40.09 | 518,137 | +0.20(+0.50%) |
Jun 18, 2012 | 37.62 | 40.09 | 37.57 | 39.89 | 897,793 | +2.38(+6.34%) |
Jun 15, 2012 | 36.65 | 37.77 | 36.50 | 37.51 | 568,528 | +0.92(+2.51%) |
Jun 14, 2012 | 35.93 | 36.83 | 35.53 | 36.59 | 292,096 | +0.63(+1.75%) |
Jun 13, 2012 | 36.04 | 36.77 | 35.68 | 35.96 | 439,232 | -0.16(-0.44%) |
Jun 12, 2012 | 35.31 | 36.28 | 35.10 | 36.12 | 260,635 | +0.91(+2.58%) |
Jun 11, 2012 | 36.65 | 36.65 | 35.12 | 35.21 | 310,106 | -0.95(-2.63%) |
Jun 08, 2012 | 35.93 | 36.24 | 35.25 | 36.16 | 156,644 | +0.08(+0.22%) |
Jun 07, 2012 | 36.27 | 36.91 | 35.92 | 36.08 | 280,278 | +0.24(+0.67%) |
Jun 06, 2012 | 35.23 | 35.93 | 35.22 | 35.84 | 297,949 | +0.87(+2.49%) |
Jun 05, 2012 | 34.12 | 35.02 | 33.94 | 34.97 | 347,635 | +0.69(+2.01%) |
Jun 04, 2012 | 34.71 | 34.98 | 33.33 | 34.28 | 656,684 | -0.68(-1.95%) |
Jun 01, 2012 | 34.92 | 35.35 | 34.42 | 34.96 | 306,455 | -0.87(-2.43%) |
May 31, 2012 | 35.38 | 35.96 | 35.17 | 35.83 | 353,845 | +0.41(+1.16%) |
May 30, 2012 | 36.33 | 36.34 | 35.26 | 35.42 | 508,014 | -1.20(-3.28%) |
May 29, 2012 | 35.80 | 36.75 | 35.63 | 36.62 | 320,977 | +1.29(+3.65%) |
May 25, 2012 | 35.26 | 35.66 | 35.15 | 35.33 | 219,059 | +0.03(+0.08%) |
May 24, 2012 | 35.55 | 35.84 | 34.80 | 35.30 | 368,797 | -0.05(-0.14%) |
May 23, 2012 | 35.04 | 35.42 | 34.43 | 35.35 | 409,104 | +0.09(+0.26%) |
May 22, 2012 | 35.26 | 35.68 | 34.95 | 35.26 | 546,039 | +0.14(+0.40%) |
May 21, 2012 | 33.64 | 35.20 | 33.57 | 35.12 | 663,530 | +1.62(+4.84%) |
May 18, 2012 | 33.96 | 34.48 | 33.45 | 33.50 | 657,940 | -0.41(-1.21%) |
May 17, 2012 | 35.12 | 35.45 | 33.70 | 33.91 | 863,287 | -1.05(-2.99%) |
May 16, 2012 | 38.75 | 38.79 | 34.83 | 34.95 | 1,556,704 | -3.94(-10.12%) |
May 15, 2012 | 39.50 | 39.86 | 38.75 | 38.89 | 413,571 | -0.84(-2.11%) |
May 14, 2012 | 39.96 | 40.21 | 39.52 | 39.73 | 325,509 | -0.47(-1.17%) |
May 11, 2012 | 39.93 | 40.61 | 39.93 | 40.20 | 361,869 | -0.09(-0.22%) |
May 10, 2012 | 40.47 | 40.51 | 39.92 | 40.29 | 492,026 | +0.09(+0.22%) |
May 09, 2012 | 39.66 | 40.28 | 38.92 | 40.20 | 513,935 | +0.21(+0.53%) |
May 08, 2012 | 39.49 | 40.19 | 38.85 | 39.99 | 313,024 | +0.31(+0.78%) |
May 07, 2012 | 39.84 | 40.13 | 39.24 | 39.68 | 373,970 | -0.32(-0.80%) |
May 04, 2012 | 40.58 | 40.58 | 39.85 | 40.00 | 369,170 | -0.72(-1.77%) |
May 03, 2012 | 41.35 | 41.56 | 40.45 | 40.72 | 352,709 | -0.61(-1.48%) |
May 02, 2012 | 40.75 | 41.36 | 40.59 | 41.33 | 337,538 | +0.28(+0.68%) |