Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.47 | 39.79 | 39.03 | 39.73 | 185,332 | +0.28(+0.71%) |
Apr 29, 2013 | 39.36 | 39.71 | 39.02 | 39.45 | 152,994 | +0.82(+2.13%) |
Apr 26, 2013 | 39.48 | 40.16 | 38.15 | 38.63 | 600,727 | -0.42(-1.09%) |
Apr 25, 2013 | 38.08 | 39.31 | 37.97 | 39.05 | 365,818 | +1.97(+5.31%) |
Apr 24, 2013 | 36.89 | 37.19 | 36.56 | 37.08 | 221,882 | +0.93(+2.57%) |
Apr 23, 2013 | 36.36 | 36.38 | 35.42 | 36.15 | 506,313 | -0.64(-1.74%) |
Apr 22, 2013 | 36.95 | 37.00 | 36.39 | 36.79 | 407,515 | +1.44(+4.07%) |
Apr 19, 2013 | 35.66 | 35.67 | 34.84 | 35.35 | 374,621 | +0.72(+2.08%) |
Apr 18, 2013 | 34.54 | 35.22 | 34.25 | 34.63 | 539,111 | +0.88(+2.61%) |
Apr 17, 2013 | 34.32 | 35.02 | 33.45 | 33.75 | 644,200 | +0.02(+0.06%) |
Apr 16, 2013 | 34.98 | 35.10 | 33.15 | 33.73 | 1,269,011 | +0.92(+2.80%) |
Apr 15, 2013 | 35.68 | 36.09 | 32.30 | 32.81 | 2,602,631 | -7.65(-18.91%) |
Apr 12, 2013 | 43.28 | 43.43 | 40.18 | 40.46 | 1,352,072 | -4.30(-9.61%) |
Apr 11, 2013 | 44.60 | 45.18 | 44.53 | 44.76 | 132,822 | +0.15(+0.34%) |
Apr 10, 2013 | 45.76 | 45.76 | 44.56 | 44.61 | 380,922 | -1.57(-3.40%) |
Apr 09, 2013 | 45.56 | 46.48 | 45.56 | 46.18 | 147,818 | +0.71(+1.56%) |
Apr 08, 2013 | 45.21 | 45.71 | 45.16 | 45.47 | 121,614 | -0.38(-0.83%) |
Apr 05, 2013 | 45.08 | 45.96 | 44.83 | 45.85 | 224,841 | +1.54(+3.48%) |
Apr 04, 2013 | 43.93 | 44.50 | 43.83 | 44.31 | 246,790 | -0.27(-0.61%) |
Apr 03, 2013 | 45.39 | 45.68 | 44.15 | 44.58 | 489,855 | -1.08(-2.37%) |
Apr 02, 2013 | 46.06 | 46.17 | 45.56 | 45.66 | 226,698 | -1.40(-2.97%) |
Apr 01, 2013 | 46.95 | 47.15 | 46.87 | 47.06 | 112,066 | +0.17(+0.36%) |
Mar 28, 2013 | 46.95 | 47.29 | 46.76 | 46.89 | 138,663 | -0.54(-1.14%) |
Mar 27, 2013 | 47.01 | 47.61 | 46.93 | 47.43 | 171,835 | +0.33(+0.70%) |
Mar 26, 2013 | 46.94 | 47.19 | 46.81 | 47.10 | 323,247 | -0.29(-0.61%) |
Mar 25, 2013 | 47.06 | 47.60 | 46.87 | 47.39 | 296,864 | -0.20(-0.42%) |
Mar 22, 2013 | 47.52 | 47.85 | 47.52 | 47.59 | 164,467 | -0.41(-0.85%) |
Mar 21, 2013 | 47.97 | 48.10 | 47.84 | 48.00 | 136,483 | +0.54(+1.14%) |
Mar 20, 2013 | 47.56 | 47.75 | 47.30 | 47.46 | 156,880 | -0.43(-0.90%) |
Mar 19, 2013 | 47.37 | 48.06 | 47.33 | 47.89 | 333,500 | +0.45(+0.95%) |
Mar 18, 2013 | 47.65 | 47.76 | 47.27 | 47.44 | 204,669 | +0.81(+1.74%) |
Mar 15, 2013 | 46.73 | 47.02 | 46.63 | 46.63 | 140,733 | +0.17(+0.37%) |
Mar 14, 2013 | 46.03 | 46.74 | 46.03 | 46.46 | 75,259 | +0.00(+0.00%) |
Mar 13, 2013 | 46.79 | 47.02 | 46.31 | 46.46 | 150,588 | -0.31(-0.66%) |
Mar 12, 2013 | 46.72 | 47.05 | 46.60 | 46.77 | 132,429 | +0.70(+1.52%) |
Mar 11, 2013 | 45.96 | 46.09 | 45.85 | 46.07 | 74,777 | +0.17(+0.37%) |
Mar 08, 2013 | 45.19 | 46.34 | 45.13 | 45.90 | 309,181 | +0.05(+0.11%) |
Mar 07, 2013 | 46.07 | 46.17 | 45.72 | 45.85 | 119,303 | -0.33(-0.71%) |
Mar 06, 2013 | 45.54 | 46.28 | 45.01 | 46.18 | 269,888 | +0.45(+0.98%) |
Mar 05, 2013 | 46.11 | 46.27 | 45.56 | 45.73 | 170,932 | +0.11(+0.24%) |
Mar 04, 2013 | 45.70 | 45.88 | 45.38 | 45.62 | 166,697 | -0.14(-0.31%) |
Mar 01, 2013 | 46.16 | 46.43 | 45.52 | 45.76 | 360,452 | -0.26(-0.56%) |
Feb 28, 2013 | 46.55 | 46.62 | 45.70 | 46.02 | 283,027 | -1.01(-2.15%) |
Feb 27, 2013 | 47.64 | 47.73 | 46.80 | 47.03 | 224,528 | -1.08(-2.24%) |
Feb 26, 2013 | 46.98 | 48.45 | 46.31 | 48.11 | 514,897 | +2.05(+4.45%) |
Feb 22, 2013 | 45.61 | 46.07 | 45.39 | 46.06 | 153,679 | +0.20(+0.44%) |
Feb 21, 2013 | 45.41 | 46.31 | 45.40 | 45.86 | 356,524 | +0.78(+1.73%) |
Feb 20, 2013 | 46.63 | 46.66 | 44.73 | 45.08 | 747,403 | -2.48(-5.21%) |
Feb 19, 2013 | 47.84 | 47.86 | 47.31 | 47.56 | 390,195 | -0.26(-0.54%) |
Feb 15, 2013 | 48.25 | 48.35 | 47.15 | 47.82 | 1,569,942 | -1.66(-3.35%) |
Feb 14, 2013 | 50.10 | 50.32 | 49.31 | 49.48 | 880,755 | -0.46(-0.93%) |
Feb 13, 2013 | 50.28 | 50.33 | 49.79 | 49.94 | 427,090 | -0.55(-1.09%) |
Feb 12, 2013 | 50.15 | 50.61 | 49.88 | 50.49 | 201,888 | +0.11(+0.22%) |
Feb 11, 2013 | 50.42 | 50.57 | 50.12 | 50.38 | 403,747 | -1.19(-2.31%) |
Feb 08, 2013 | 51.52 | 51.88 | 51.37 | 51.57 | 136,669 | -0.21(-0.41%) |
Feb 07, 2013 | 51.37 | 52.46 | 51.33 | 51.78 | 447,546 | -0.34(-0.65%) |
Feb 06, 2013 | 51.95 | 52.26 | 51.91 | 52.12 | 206,315 | +0.21(+0.40%) |
Feb 04, 2013 | 51.36 | 52.09 | 51.36 | 51.91 | 213,023 | +0.36(+0.70%) |
Feb 01, 2013 | 52.29 | 52.35 | 51.19 | 51.55 | 284,538 | +0.18(+0.35%) |
Jan 31, 2013 | 51.67 | 51.78 | 50.93 | 51.37 | 255,736 | -0.67(-1.29%) |
Jan 30, 2013 | 52.34 | 52.55 | 51.69 | 52.04 | 392,926 | +0.75(+1.46%) |
Jan 29, 2013 | 51.24 | 51.40 | 51.07 | 51.29 | 250,129 | +0.47(+0.92%) |
Jan 28, 2013 | 50.80 | 51.10 | 50.66 | 50.82 | 284,432 | -0.23(-0.45%) |
Jan 25, 2013 | 50.98 | 51.29 | 50.83 | 51.05 | 309,343 | -0.55(-1.07%) |
Jan 24, 2013 | 51.94 | 52.11 | 51.42 | 51.60 | 355,277 | -1.14(-2.16%) |
Jan 23, 2013 | 53.18 | 53.18 | 52.59 | 52.74 | 116,606 | -0.28(-0.53%) |
Jan 22, 2013 | 52.92 | 53.37 | 52.83 | 53.02 | 115,406 | +0.37(+0.70%) |
Jan 18, 2013 | 53.19 | 53.22 | 52.65 | 52.65 | 100,890 | -0.16(-0.30%) |
Jan 17, 2013 | 51.90 | 53.51 | 51.84 | 52.81 | 412,375 | +0.43(+0.82%) |
Jan 16, 2013 | 52.21 | 52.55 | 52.08 | 52.38 | 82,458 | +0.06(+0.11%) |
Jan 15, 2013 | 52.47 | 52.71 | 52.24 | 52.32 | 243,579 | +0.67(+1.30%) |
Jan 14, 2013 | 51.90 | 51.95 | 51.43 | 51.65 | 186,254 | +0.28(+0.55%) |
Jan 11, 2013 | 51.86 | 51.88 | 50.75 | 51.37 | 244,723 | -0.60(-1.15%) |
Jan 10, 2013 | 51.71 | 52.31 | 51.70 | 51.97 | 199,833 | +0.97(+1.90%) |
Jan 09, 2013 | 51.17 | 51.23 | 50.63 | 51.00 | 326,875 | -0.05(-0.10%) |
Jan 08, 2013 | 50.93 | 51.37 | 50.71 | 51.05 | 347,647 | +0.71(+1.41%) |
Jan 07, 2013 | 50.25 | 50.61 | 50.10 | 50.34 | 133,101 | -0.62(-1.22%) |
Jan 04, 2013 | 50.36 | 51.05 | 49.97 | 50.96 | 379,341 | -0.52(-1.01%) |
Jan 03, 2013 | 52.32 | 52.54 | 51.25 | 51.48 | 272,401 | -1.27(-2.41%) |
Jan 02, 2013 | 53.23 | 53.29 | 52.74 | 52.75 | 330,624 | +0.72(+1.38%) |
Dec 31, 2012 | 51.25 | 52.45 | 51.25 | 52.03 | 333,486 | +1.02(+2.00%) |
Dec 28, 2012 | 51.28 | 51.32 | 50.78 | 51.01 | 136,968 | -0.45(-0.87%) |
Dec 27, 2012 | 50.87 | 51.54 | 50.74 | 51.46 | 143,450 | +0.27(+0.53%) |
Dec 26, 2012 | 51.56 | 51.64 | 51.13 | 51.19 | 118,781 | +0.09(+0.18%) |
Dec 24, 2012 | 51.23 | 51.30 | 50.99 | 51.10 | 195,637 | +0.23(+0.45%) |
Dec 21, 2012 | 50.54 | 51.15 | 50.52 | 50.87 | 317,641 | +0.39(+0.77%) |
Dec 20, 2012 | 50.56 | 50.77 | 49.65 | 50.48 | 608,656 | -1.33(-2.57%) |
Dec 19, 2012 | 51.52 | 52.15 | 51.41 | 51.81 | 295,409 | -0.22(-0.42%) |
Dec 18, 2012 | 53.55 | 53.59 | 51.27 | 52.03 | 387,898 | -1.59(-2.97%) |
Dec 17, 2012 | 53.40 | 53.73 | 53.40 | 53.62 | 56,939 | +0.19(+0.36%) |
Dec 14, 2012 | 53.43 | 53.63 | 53.40 | 53.43 | 61,836 | -0.14(-0.26%) |
Dec 13, 2012 | 53.23 | 53.93 | 53.21 | 53.57 | 193,380 | -0.94(-1.72%) |
Dec 12, 2012 | 54.83 | 55.28 | 54.30 | 54.51 | 192,038 | +0.07(+0.13%) |
Dec 11, 2012 | 54.32 | 54.45 | 54.09 | 54.44 | 179,484 | -0.13(-0.24%) |
Dec 10, 2012 | 54.79 | 54.79 | 54.51 | 54.57 | 95,776 | +0.46(+0.86%) |
Dec 07, 2012 | 53.90 | 54.11 | 53.77 | 54.11 | 194,292 | +0.42(+0.77%) |
Dec 06, 2012 | 53.15 | 54.00 | 53.05 | 53.69 | 143,260 | +0.29(+0.54%) |
Dec 05, 2012 | 53.46 | 53.67 | 52.84 | 53.40 | 181,896 | -0.26(-0.48%) |
Dec 04, 2012 | 53.41 | 53.89 | 53.29 | 53.66 | 219,909 | -1.08(-1.97%) |
Nov 30, 2012 | 55.28 | 55.51 | 54.41 | 54.74 | 300,267 | -0.76(-1.37%) |
Nov 29, 2012 | 55.48 | 55.66 | 55.26 | 55.50 | 226,383 | +0.43(+0.78%) |
Nov 28, 2012 | 54.36 | 55.23 | 54.29 | 55.07 | 291,521 | -1.43(-2.53%) |
Nov 27, 2012 | 56.79 | 56.90 | 56.44 | 56.50 | 176,421 | -0.50(-0.88%) |
Nov 26, 2012 | 57.07 | 57.15 | 56.85 | 57.00 | 222,756 | -0.12(-0.21%) |
Nov 23, 2012 | 55.99 | 57.36 | 55.91 | 57.12 | 319,062 | +1.42(+2.55%) |
Nov 21, 2012 | 55.47 | 55.88 | 55.32 | 55.70 | 206,112 | +0.06(+0.11%) |
Nov 20, 2012 | 55.90 | 56.02 | 55.25 | 55.64 | 342,901 | -0.28(-0.50%) |
Nov 19, 2012 | 55.85 | 56.14 | 55.70 | 55.92 | 262,459 | +1.31(+2.40%) |
Nov 16, 2012 | 54.55 | 54.90 | 54.37 | 54.61 | 125,868 | -0.13(-0.24%) |
Nov 15, 2012 | 55.34 | 55.39 | 54.16 | 54.74 | 302,273 | -0.72(-1.30%) |
Nov 14, 2012 | 55.65 | 56.05 | 55.25 | 55.46 | 133,909 | +0.00(+0.00%) |
Nov 13, 2012 | 55.16 | 55.97 | 55.10 | 55.46 | 126,289 | -0.18(-0.32%) |
Nov 12, 2012 | 56.07 | 56.22 | 55.50 | 55.64 | 119,813 | -0.28(-0.50%) |
Nov 09, 2012 | 56.21 | 56.39 | 55.73 | 55.92 | 347,593 | -0.11(-0.20%) |
Nov 08, 2012 | 54.77 | 56.12 | 54.77 | 56.03 | 296,205 | +0.98(+1.77%) |
Nov 07, 2012 | 55.26 | 55.44 | 54.04 | 55.05 | 424,033 | +0.16(+0.28%) |
Nov 06, 2012 | 53.30 | 55.20 | 53.16 | 54.90 | 286,228 | +2.02(+3.82%) |
Nov 05, 2012 | 52.76 | 52.97 | 52.65 | 52.88 | 70,288 | +0.44(+0.84%) |
Nov 02, 2012 | 53.72 | 53.72 | 52.27 | 52.44 | 370,692 | -2.35(-4.30%) |
Nov 01, 2012 | 55.42 | 55.42 | 54.79 | 54.79 | 114,269 | -0.49(-0.88%) |
Oct 31, 2012 | 55.06 | 55.62 | 55.01 | 55.28 | 137,975 | +0.62(+1.13%) |
Oct 26, 2012 | 54.93 | 54.66 | 54.66 | 54.66 | 114,700 | -0.09(-0.16%) |
Oct 25, 2012 | 54.93 | 55.04 | 54.56 | 54.75 | 171,829 | +0.81(+1.50%) |
Oct 24, 2012 | 54.60 | 54.60 | 53.80 | 53.94 | 192,799 | -0.42(-0.77%) |
Oct 23, 2012 | 54.77 | 54.77 | 54.17 | 54.36 | 203,860 | -1.05(-1.89%) |
Oct 19, 2012 | 56.46 | 56.46 | 54.90 | 55.41 | 396,329 | -1.24(-2.19%) |
Oct 18, 2012 | 56.71 | 57.00 | 56.55 | 56.65 | 230,240 | -0.54(-0.94%) |
Oct 17, 2012 | 56.98 | 57.48 | 56.76 | 57.19 | 157,763 | +0.04(+0.07%) |
Oct 16, 2012 | 56.72 | 57.15 | 56.60 | 57.15 | 141,071 | +0.80(+1.42%) |
Oct 15, 2012 | 56.88 | 56.89 | 55.86 | 56.35 | 474,345 | -1.20(-2.09%) |
Oct 12, 2012 | 58.29 | 58.47 | 57.40 | 57.55 | 172,914 | -0.89(-1.52%) |
Oct 11, 2012 | 58.39 | 58.83 | 58.32 | 58.44 | 73,961 | +0.29(+0.50%) |
Oct 10, 2012 | 57.90 | 58.43 | 57.76 | 58.15 | 113,885 | -0.05(-0.09%) |
Oct 09, 2012 | 58.78 | 59.00 | 57.98 | 58.20 | 304,987 | -0.72(-1.22%) |
Oct 08, 2012 | 58.71 | 59.08 | 58.67 | 58.92 | 88,734 | -0.43(-0.72%) |
Oct 05, 2012 | 59.50 | 59.85 | 58.92 | 59.35 | 236,602 | -0.71(-1.18%) |
Oct 04, 2012 | 59.78 | 60.33 | 59.61 | 60.06 | 272,148 | +0.84(+1.42%) |
Oct 03, 2012 | 59.28 | 59.31 | 58.92 | 59.22 | 99,884 | +0.24(+0.41%) |
Oct 02, 2012 | 59.27 | 59.40 | 58.67 | 58.98 | 190,185 | -0.13(-0.22%) |
Oct 01, 2012 | 59.53 | 59.97 | 58.78 | 59.11 | 333,755 | +0.24(+0.41%) |
Sep 28, 2012 | 58.98 | 59.24 | 58.50 | 58.87 | 220,889 | -0.29(-0.49%) |
Sep 27, 2012 | 58.31 | 59.34 | 58.15 | 59.16 | 329,168 | +1.66(+2.89%) |
Sep 26, 2012 | 57.25 | 57.68 | 56.52 | 57.50 | 484,947 | -0.61(-1.05%) |
Sep 25, 2012 | 58.80 | 59.01 | 57.94 | 58.11 | 233,207 | -0.21(-0.36%) |
Sep 24, 2012 | 58.04 | 58.50 | 58.02 | 58.32 | 191,287 | -0.58(-0.98%) |
Sep 21, 2012 | 59.54 | 59.71 | 58.66 | 58.90 | 348,988 | +0.31(+0.53%) |
Sep 20, 2012 | 58.31 | 58.71 | 57.71 | 58.59 | 400,288 | -0.14(-0.24%) |
Sep 19, 2012 | 58.82 | 58.92 | 58.44 | 58.73 | 208,813 | -0.01(-0.02%) |
Sep 18, 2012 | 58.18 | 58.91 | 58.06 | 58.74 | 299,682 | +0.84(+1.45%) |
Sep 17, 2012 | 58.80 | 58.88 | 57.69 | 57.90 | 297,272 | -0.92(-1.56%) |
Sep 14, 2012 | 58.86 | 59.07 | 58.48 | 58.82 | 467,262 | +0.36(+0.62%) |
Sep 13, 2012 | 56.26 | 58.91 | 55.09 | 58.46 | 1,037,916 | +2.16(+3.84%) |
Sep 12, 2012 | 56.87 | 56.90 | 55.74 | 56.30 | 274,154 | +0.03(+0.05%) |
Sep 11, 2012 | 56.46 | 56.67 | 56.18 | 56.27 | 211,803 | +0.38(+0.69%) |
Sep 10, 2012 | 56.24 | 56.40 | 55.82 | 55.89 | 228,784 | -0.72(-1.27%) |
Sep 07, 2012 | 56.21 | 56.99 | 55.93 | 56.61 | 504,548 | +2.33(+4.29%) |
Sep 06, 2012 | 54.50 | 54.85 | 54.25 | 54.28 | 316,999 | +0.41(+0.76%) |
Sep 05, 2012 | 53.80 | 53.95 | 53.62 | 53.87 | 117,489 | -0.14(-0.26%) |
Sep 04, 2012 | 53.77 | 54.21 | 53.52 | 54.01 | 408,343 | +0.21(+0.39%) |
Aug 31, 2012 | 51.88 | 53.83 | 50.92 | 53.80 | 787,546 | +2.23(+4.32%) |
Aug 30, 2012 | 51.98 | 52.03 | 51.18 | 51.57 | 153,449 | -0.02(-0.04%) |
Aug 29, 2012 | 52.18 | 52.26 | 51.26 | 51.59 | 296,044 | -0.47(-0.90%) |
Aug 27, 2012 | 52.32 | 52.65 | 52.05 | 52.06 | 223,832 | -0.37(-0.71%) |
Aug 24, 2012 | 52.36 | 52.62 | 52.09 | 52.43 | 191,116 | +0.02(+0.04%) |
Aug 23, 2012 | 52.09 | 52.74 | 51.99 | 52.41 | 443,457 | +0.92(+1.79%) |
Aug 22, 2012 | 50.71 | 51.58 | 50.26 | 51.49 | 376,772 | +1.03(+2.04%) |
Aug 21, 2012 | 50.42 | 50.69 | 50.38 | 50.46 | 393,459 | +1.00(+2.02%) |
Aug 20, 2012 | 48.99 | 49.56 | 48.99 | 49.46 | 106,443 | +0.28(+0.57%) |
Aug 17, 2012 | 49.32 | 49.33 | 48.88 | 49.18 | 91,131 | +0.13(+0.27%) |
Aug 16, 2012 | 48.61 | 49.38 | 48.39 | 49.05 | 238,473 | +0.62(+1.28%) |
Aug 15, 2012 | 48.27 | 48.56 | 48.24 | 48.43 | 67,679 | +0.25(+0.52%) |
Aug 14, 2012 | 48.10 | 48.41 | 47.98 | 48.18 | 117,348 | -0.52(-1.07%) |
Aug 13, 2012 | 49.37 | 49.59 | 48.66 | 48.70 | 166,661 | -0.74(-1.50%) |
Aug 10, 2012 | 49.29 | 49.87 | 49.11 | 49.44 | 146,252 | +0.17(+0.35%) |
Aug 09, 2012 | 48.92 | 49.32 | 48.89 | 49.27 | 94,855 | +0.28(+0.57%) |
Aug 08, 2012 | 49.00 | 49.22 | 48.87 | 48.99 | 73,929 | +0.10(+0.20%) |
Aug 07, 2012 | 48.94 | 49.08 | 48.38 | 48.89 | 97,987 | +0.01(+0.02%) |
Aug 06, 2012 | 48.66 | 49.24 | 48.58 | 48.88 | 145,505 | +0.45(+0.93%) |
Aug 03, 2012 | 47.86 | 48.62 | 47.75 | 48.43 | 173,416 | +0.89(+1.87%) |
Aug 02, 2012 | 47.92 | 48.21 | 47.25 | 47.54 | 129,390 | -0.68(-1.41%) |
Aug 01, 2012 | 48.26 | 48.62 | 47.06 | 48.22 | 255,425 | -0.87(-1.77%) |
Jul 31, 2012 | 49.73 | 49.84 | 48.91 | 49.09 | 174,505 | -0.57(-1.15%) |
Jul 30, 2012 | 49.29 | 49.79 | 49.19 | 49.66 | 179,008 | -0.05(-0.10%) |
Jul 27, 2012 | 49.76 | 49.98 | 49.20 | 49.71 | 252,610 | +0.44(+0.89%) |
Jul 26, 2012 | 49.21 | 49.54 | 48.81 | 49.27 | 210,714 | +0.72(+1.48%) |
Jul 25, 2012 | 48.41 | 48.94 | 48.19 | 48.55 | 278,184 | +1.30(+2.75%) |
Jul 24, 2012 | 47.29 | 47.37 | 46.40 | 47.25 | 113,625 | +0.31(+0.66%) |
Jul 23, 2012 | 46.61 | 47.12 | 46.48 | 46.94 | 103,795 | -0.42(-0.89%) |
Jul 20, 2012 | 46.89 | 47.55 | 46.81 | 47.36 | 88,361 | +0.18(+0.38%) |
Jul 19, 2012 | 47.42 | 47.73 | 46.95 | 47.18 | 307,405 | +0.22(+0.47%) |
Jul 18, 2012 | 46.74 | 47.32 | 46.56 | 46.96 | 121,059 | -0.27(-0.57%) |
Jul 17, 2012 | 47.60 | 47.86 | 46.62 | 47.23 | 366,004 | -0.47(-0.99%) |
Jul 16, 2012 | 47.86 | 48.03 | 47.57 | 47.70 | 146,864 | +0.07(+0.15%) |
Jul 13, 2012 | 47.25 | 48.11 | 47.24 | 47.63 | 241,885 | +0.96(+2.06%) |
Jul 12, 2012 | 45.88 | 46.95 | 45.60 | 46.67 | 221,329 | -0.24(-0.51%) |
Jul 11, 2012 | 46.67 | 47.23 | 46.40 | 46.91 | 185,592 | +0.48(+1.03%) |
Jul 10, 2012 | 48.25 | 48.31 | 46.24 | 46.43 | 319,538 | -1.17(-2.46%) |
Jul 09, 2012 | 47.38 | 47.93 | 47.20 | 47.60 | 193,332 | +0.20(+0.42%) |
Jul 06, 2012 | 47.75 | 47.90 | 46.94 | 47.40 | 279,663 | -1.23(-2.53%) |
Jul 05, 2012 | 48.46 | 49.05 | 48.31 | 48.63 | 153,429 | -1.10(-2.22%) |
Jul 03, 2012 | 49.44 | 49.89 | 49.33 | 49.73 | 128,702 | +1.43(+2.97%) |
Jul 02, 2012 | 48.00 | 49.00 | 47.84 | 48.30 | 186,210 | +0.01(+0.02%) |
Jun 29, 2012 | 48.30 | 48.82 | 47.99 | 48.29 | 286,649 | +2.45(+5.35%) |
Jun 28, 2012 | 46.32 | 46.52 | 45.30 | 45.84 | 566,474 | -1.06(-2.26%) |
Jun 27, 2012 | 47.22 | 47.30 | 46.50 | 46.90 | 279,594 | +0.08(+0.17%) |
Jun 26, 2012 | 47.03 | 47.17 | 46.51 | 46.82 | 247,570 | -0.66(-1.39%) |
Jun 25, 2012 | 46.76 | 47.72 | 46.56 | 47.48 | 344,107 | +0.67(+1.43%) |
Jun 22, 2012 | 46.40 | 46.84 | 45.92 | 46.81 | 159,287 | +0.36(+0.78%) |
Jun 21, 2012 | 47.48 | 47.75 | 46.32 | 46.45 | 474,331 | -2.35(-4.82%) |
Jun 20, 2012 | 48.90 | 49.71 | 47.84 | 48.80 | 674,324 | -0.80(-1.61%) |
Jun 19, 2012 | 50.14 | 50.16 | 49.46 | 49.60 | 257,554 | -0.42(-0.84%) |
Jun 18, 2012 | 49.79 | 50.23 | 49.19 | 50.02 | 241,560 | +0.03(+0.06%) |
Jun 15, 2012 | 49.94 | 50.38 | 49.76 | 49.99 | 256,010 | +0.07(+0.14%) |
Jun 14, 2012 | 49.92 | 49.99 | 49.00 | 49.92 | 268,252 | +0.38(+0.77%) |
Jun 13, 2012 | 49.83 | 49.88 | 49.13 | 49.54 | 237,798 | +0.42(+0.86%) |
Jun 12, 2012 | 48.52 | 49.49 | 48.52 | 49.12 | 384,990 | +0.68(+1.40%) |
Jun 11, 2012 | 48.20 | 48.49 | 47.42 | 48.44 | 168,188 | +0.32(+0.67%) |
Jun 08, 2012 | 47.04 | 48.13 | 47.03 | 48.12 | 298,315 | +0.16(+0.33%) |
Jun 07, 2012 | 50.02 | 50.03 | 47.20 | 47.96 | 900,178 | -1.65(-3.32%) |
Jun 06, 2012 | 50.69 | 50.86 | 49.28 | 49.61 | 618,865 | +0.00(+0.00%) |
Jun 05, 2012 | 49.49 | 49.70 | 49.19 | 49.61 | 342,018 | -0.09(-0.18%) |
Jun 04, 2012 | 49.68 | 49.78 | 49.00 | 49.70 | 478,906 | -0.08(-0.16%) |
Jun 01, 2012 | 48.48 | 50.29 | 48.24 | 49.78 | 1,060,629 | +3.56(+7.70%) |
May 31, 2012 | 46.54 | 47.00 | 45.60 | 46.22 | 382,131 | -0.19(-0.41%) |
May 30, 2012 | 45.03 | 46.73 | 44.29 | 46.41 | 662,158 | +0.53(+1.16%) |
May 29, 2012 | 47.43 | 47.55 | 45.29 | 45.88 | 416,587 | -1.04(-2.22%) |
May 25, 2012 | 46.44 | 47.01 | 46.26 | 46.92 | 172,854 | +0.84(+1.82%) |
May 24, 2012 | 46.96 | 47.09 | 45.59 | 46.08 | 242,462 | -0.13(-0.28%) |
May 23, 2012 | 46.16 | 46.35 | 44.44 | 46.21 | 804,667 | -0.39(-0.84%) |
May 22, 2012 | 47.58 | 48.04 | 46.18 | 46.60 | 529,860 | -1.63(-3.38%) |
May 21, 2012 | 47.84 | 48.38 | 47.70 | 48.23 | 230,430 | +0.05(+0.10%) |
May 18, 2012 | 48.11 | 48.53 | 47.80 | 48.18 | 633,924 | +1.11(+2.36%) |
May 17, 2012 | 45.71 | 47.39 | 45.43 | 47.07 | 670,177 | +2.23(+4.97%) |
May 16, 2012 | 44.87 | 45.64 | 44.22 | 44.84 | 663,001 | -0.17(-0.38%) |
May 15, 2012 | 45.92 | 46.10 | 44.94 | 45.01 | 341,212 | -1.01(-2.19%) |
May 14, 2012 | 46.17 | 46.48 | 45.81 | 46.02 | 400,624 | -1.48(-3.12%) |
May 11, 2012 | 47.45 | 48.08 | 47.30 | 47.50 | 324,788 | -0.82(-1.70%) |
May 10, 2012 | 48.54 | 48.80 | 48.20 | 48.32 | 241,586 | +0.22(+0.46%) |
May 09, 2012 | 47.86 | 48.44 | 47.55 | 48.10 | 731,806 | -1.00(-2.04%) |
May 08, 2012 | 49.45 | 49.54 | 48.37 | 49.10 | 591,190 | -2.01(-3.93%) |
May 07, 2012 | 51.25 | 51.27 | 50.72 | 51.11 | 229,204 | -0.25(-0.49%) |
May 04, 2012 | 50.97 | 51.62 | 50.78 | 51.36 | 357,592 | +0.33(+0.65%) |
May 03, 2012 | 51.22 | 51.35 | 50.64 | 51.03 | 282,774 | -1.07(-2.05%) |
May 02, 2012 | 52.20 | 52.24 | 51.49 | 52.10 | 205,139 | -0.51(-0.97%) |