Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.53 | 39.90 | 38.80 | 39.87 | 521,293 | +0.28(+0.71%) |
Apr 29, 2013 | 39.65 | 40.08 | 39.33 | 39.59 | 304,863 | +0.27(+0.69%) |
Apr 26, 2013 | 39.37 | 39.67 | 39.16 | 39.32 | 258,532 | -0.35(-0.88%) |
Apr 25, 2013 | 39.20 | 40.03 | 39.08 | 39.67 | 293,766 | +0.55(+1.41%) |
Apr 24, 2013 | 38.17 | 39.18 | 38.17 | 39.12 | 319,743 | +0.96(+2.52%) |
Apr 23, 2013 | 37.91 | 38.19 | 37.60 | 38.16 | 168,713 | +0.26(+0.69%) |
Apr 22, 2013 | 37.93 | 37.95 | 37.56 | 37.90 | 345,164 | +0.04(+0.11%) |
Apr 19, 2013 | 38.42 | 38.75 | 37.83 | 37.86 | 323,241 | -0.54(-1.41%) |
Apr 18, 2013 | 38.25 | 38.70 | 37.74 | 38.40 | 273,257 | +0.60(+1.59%) |
Apr 17, 2013 | 38.48 | 38.48 | 37.62 | 37.80 | 216,480 | -1.00(-2.58%) |
Apr 16, 2013 | 38.60 | 39.03 | 38.08 | 38.80 | 430,806 | +0.53(+1.38%) |
Apr 15, 2013 | 39.29 | 39.29 | 38.26 | 38.27 | 505,630 | -1.26(-3.19%) |
Apr 12, 2013 | 39.63 | 39.87 | 39.46 | 39.53 | 232,123 | -0.36(-0.90%) |
Apr 11, 2013 | 40.02 | 40.07 | 39.74 | 39.89 | 193,432 | -0.15(-0.37%) |
Apr 10, 2013 | 39.89 | 40.27 | 39.79 | 40.04 | 388,897 | +0.24(+0.60%) |
Apr 09, 2013 | 39.63 | 39.99 | 39.47 | 39.80 | 151,090 | +0.28(+0.71%) |
Apr 08, 2013 | 39.52 | 39.72 | 39.37 | 39.52 | 165,640 | +0.02(+0.05%) |
Apr 05, 2013 | 39.12 | 39.54 | 38.66 | 39.50 | 513,971 | -0.28(-0.70%) |
Apr 04, 2013 | 39.97 | 40.20 | 39.70 | 39.78 | 320,762 | -0.30(-0.75%) |
Apr 03, 2013 | 40.77 | 40.89 | 39.87 | 40.08 | 271,598 | -0.69(-1.69%) |
Apr 02, 2013 | 40.79 | 40.87 | 40.68 | 40.77 | 400,193 | +0.02(+0.05%) |
Apr 01, 2013 | 40.99 | 41.15 | 40.71 | 40.75 | 209,031 | -0.11(-0.27%) |
Mar 28, 2013 | 41.05 | 41.26 | 40.86 | 40.86 | 255,724 | -0.13(-0.32%) |
Mar 27, 2013 | 41.02 | 41.35 | 40.68 | 40.99 | 418,881 | -0.17(-0.41%) |
Mar 26, 2013 | 41.58 | 41.58 | 41.13 | 41.16 | 269,388 | -0.19(-0.46%) |
Mar 25, 2013 | 41.98 | 42.00 | 41.28 | 41.35 | 155,232 | -0.28(-0.67%) |
Mar 22, 2013 | 41.63 | 42.04 | 41.62 | 41.63 | 178,152 | +0.04(+0.10%) |
Mar 21, 2013 | 42.32 | 42.32 | 41.53 | 41.59 | 235,532 | -0.60(-1.42%) |
Mar 20, 2013 | 42.50 | 42.52 | 42.08 | 42.19 | 185,009 | +0.07(+0.17%) |
Mar 19, 2013 | 42.33 | 42.65 | 41.93 | 42.12 | 216,571 | -0.30(-0.71%) |
Mar 18, 2013 | 42.14 | 42.81 | 42.12 | 42.42 | 212,390 | -0.28(-0.66%) |
Mar 15, 2013 | 41.71 | 42.70 | 41.68 | 42.70 | 463,702 | +1.09(+2.62%) |
Mar 14, 2013 | 41.21 | 41.71 | 41.10 | 41.61 | 277,540 | +0.48(+1.17%) |
Mar 13, 2013 | 42.39 | 42.46 | 41.13 | 41.13 | 161,002 | -1.22(-2.88%) |
Mar 12, 2013 | 42.53 | 42.71 | 42.28 | 42.35 | 126,653 | -0.08(-0.19%) |
Mar 11, 2013 | 42.41 | 42.60 | 42.29 | 42.43 | 116,396 | -0.03(-0.07%) |
Mar 08, 2013 | 42.71 | 42.71 | 42.31 | 42.46 | 169,939 | +0.07(+0.17%) |
Mar 07, 2013 | 42.34 | 42.54 | 42.27 | 42.39 | 191,240 | +0.31(+0.74%) |
Mar 06, 2013 | 42.33 | 42.50 | 42.03 | 42.08 | 129,139 | -0.18(-0.43%) |
Mar 05, 2013 | 42.25 | 42.80 | 42.15 | 42.26 | 290,374 | +0.32(+0.76%) |
Mar 04, 2013 | 41.82 | 41.94 | 41.72 | 41.94 | 520,520 | +0.03(+0.07%) |
Mar 01, 2013 | 41.40 | 42.13 | 41.38 | 41.91 | 903,319 | +0.37(+0.89%) |
Feb 28, 2013 | 41.65 | 41.67 | 41.27 | 41.54 | 408,773 | -0.16(-0.38%) |
Feb 27, 2013 | 41.14 | 41.76 | 40.94 | 41.70 | 236,903 | +0.35(+0.85%) |
Feb 26, 2013 | 41.36 | 41.71 | 40.83 | 41.35 | 238,650 | +0.09(+0.22%) |
Feb 25, 2013 | 42.00 | 42.10 | 41.24 | 41.26 | 266,006 | -0.78(-1.86%) |
Feb 22, 2013 | 41.75 | 42.04 | 41.29 | 42.04 | 135,951 | +0.30(+0.72%) |
Feb 21, 2013 | 41.93 | 42.02 | 41.23 | 41.74 | 236,929 | -0.33(-0.78%) |
Feb 20, 2013 | 42.20 | 42.25 | 41.86 | 42.07 | 433,282 | -0.19(-0.45%) |
Feb 19, 2013 | 42.09 | 42.27 | 42.02 | 42.26 | 159,110 | +0.14(+0.33%) |
Feb 15, 2013 | 41.74 | 42.17 | 41.74 | 42.12 | 240,403 | +0.03(+0.07%) |
Feb 14, 2013 | 42.39 | 42.41 | 41.94 | 42.09 | 145,468 | -0.53(-1.24%) |
Feb 13, 2013 | 42.57 | 42.68 | 42.14 | 42.62 | 290,679 | +0.06(+0.14%) |
Feb 12, 2013 | 42.52 | 42.73 | 42.29 | 42.56 | 239,464 | +0.17(+0.40%) |
Feb 11, 2013 | 42.70 | 42.74 | 42.15 | 42.39 | 307,582 | -0.57(-1.33%) |
Feb 08, 2013 | 43.25 | 43.26 | 42.88 | 42.96 | 413,027 | -0.39(-0.90%) |
Feb 07, 2013 | 44.37 | 44.37 | 43.11 | 43.35 | 233,617 | -0.77(-1.75%) |
Feb 06, 2013 | 43.96 | 44.39 | 43.95 | 44.12 | 246,037 | +0.43(+0.98%) |
Feb 04, 2013 | 43.66 | 44.11 | 43.48 | 43.69 | 263,144 | -0.38(-0.86%) |
Feb 01, 2013 | 43.42 | 44.34 | 43.33 | 44.07 | 575,916 | +0.12(+0.27%) |
Jan 31, 2013 | 43.82 | 44.13 | 43.50 | 43.95 | 705,496 | +0.10(+0.23%) |
Jan 30, 2013 | 43.93 | 44.22 | 43.69 | 43.85 | 413,373 | -0.09(-0.20%) |
Jan 29, 2013 | 44.70 | 44.87 | 43.88 | 43.94 | 539,911 | -0.65(-1.46%) |
Jan 28, 2013 | 44.69 | 44.76 | 44.29 | 44.59 | 120,375 | -0.24(-0.54%) |
Jan 25, 2013 | 44.40 | 45.03 | 44.38 | 44.83 | 219,022 | +0.28(+0.63%) |
Jan 24, 2013 | 44.23 | 44.72 | 44.16 | 44.55 | 170,800 | +0.28(+0.63%) |
Jan 23, 2013 | 44.31 | 44.44 | 43.82 | 44.27 | 366,885 | -0.03(-0.07%) |
Jan 22, 2013 | 44.70 | 45.16 | 44.14 | 44.30 | 174,842 | +0.29(+0.66%) |
Jan 18, 2013 | 43.91 | 44.06 | 43.77 | 44.01 | 140,889 | -0.03(-0.07%) |
Jan 17, 2013 | 44.59 | 44.60 | 44.01 | 44.04 | 174,518 | -0.38(-0.86%) |
Jan 16, 2013 | 44.41 | 44.70 | 44.33 | 44.42 | 97,110 | -0.22(-0.49%) |
Jan 15, 2013 | 44.45 | 44.64 | 44.31 | 44.64 | 100,113 | +0.10(+0.22%) |
Jan 14, 2013 | 44.39 | 44.71 | 44.20 | 44.54 | 116,862 | +0.04(+0.09%) |
Jan 11, 2013 | 44.27 | 44.71 | 43.87 | 44.50 | 149,760 | +0.34(+0.77%) |
Jan 10, 2013 | 44.04 | 44.23 | 43.93 | 44.16 | 82,190 | +0.38(+0.87%) |
Jan 09, 2013 | 43.85 | 44.18 | 43.57 | 43.78 | 123,840 | -0.15(-0.34%) |
Jan 08, 2013 | 43.64 | 43.97 | 43.23 | 43.93 | 169,266 | +0.13(+0.30%) |
Jan 07, 2013 | 44.04 | 44.04 | 43.55 | 43.80 | 317,735 | +0.20(+0.46%) |
Jan 04, 2013 | 43.00 | 43.79 | 42.91 | 43.60 | 160,613 | +0.65(+1.51%) |
Jan 03, 2013 | 43.15 | 43.29 | 42.60 | 42.95 | 190,269 | -0.17(-0.39%) |
Jan 02, 2013 | 43.85 | 43.99 | 42.99 | 43.12 | 286,361 | +0.08(+0.19%) |
Dec 31, 2012 | 42.40 | 43.36 | 42.25 | 43.04 | 191,865 | +0.52(+1.22%) |
Dec 28, 2012 | 42.62 | 42.93 | 42.45 | 42.52 | 331,864 | -0.33(-0.77%) |
Dec 27, 2012 | 43.05 | 43.10 | 42.51 | 42.85 | 144,756 | +0.19(+0.45%) |
Dec 26, 2012 | 43.08 | 43.20 | 42.66 | 42.66 | 42,864 | -0.38(-0.88%) |
Dec 24, 2012 | 43.19 | 43.53 | 42.98 | 43.04 | 62,374 | -0.26(-0.60%) |
Dec 21, 2012 | 43.29 | 43.54 | 43.20 | 43.30 | 192,857 | -0.31(-0.71%) |
Dec 20, 2012 | 43.48 | 43.64 | 43.11 | 43.61 | 154,817 | +0.24(+0.55%) |
Dec 19, 2012 | 43.14 | 43.47 | 43.05 | 43.37 | 166,556 | +0.26(+0.60%) |
Dec 18, 2012 | 42.79 | 43.43 | 42.79 | 43.11 | 175,034 | +0.13(+0.30%) |
Dec 17, 2012 | 43.16 | 43.23 | 42.74 | 42.98 | 143,863 | -0.06(-0.14%) |
Dec 14, 2012 | 42.17 | 43.09 | 42.16 | 43.04 | 407,558 | +0.69(+1.63%) |
Dec 13, 2012 | 42.92 | 42.92 | 42.06 | 42.35 | 193,797 | -0.63(-1.47%) |
Dec 12, 2012 | 43.30 | 43.41 | 42.91 | 42.98 | 172,539 | -0.03(-0.07%) |
Dec 11, 2012 | 43.07 | 43.31 | 42.93 | 43.01 | 105,420 | +0.07(+0.16%) |
Dec 10, 2012 | 43.54 | 43.57 | 42.60 | 42.94 | 186,076 | -0.25(-0.58%) |
Dec 07, 2012 | 44.21 | 44.24 | 43.14 | 43.19 | 211,357 | -0.72(-1.64%) |
Dec 06, 2012 | 43.29 | 44.05 | 43.15 | 43.91 | 398,021 | +0.66(+1.53%) |
Dec 05, 2012 | 42.75 | 43.36 | 42.64 | 43.25 | 295,185 | +0.67(+1.57%) |
Dec 04, 2012 | 43.09 | 43.09 | 42.58 | 42.58 | 261,075 | -0.10(-0.23%) |
Nov 30, 2012 | 43.46 | 43.53 | 42.54 | 42.68 | 297,651 | -0.86(-1.98%) |
Nov 29, 2012 | 43.61 | 43.90 | 43.37 | 43.54 | 208,160 | +0.23(+0.53%) |
Nov 28, 2012 | 42.23 | 43.51 | 42.23 | 43.31 | 382,574 | +0.59(+1.38%) |
Nov 27, 2012 | 43.58 | 43.66 | 42.56 | 42.72 | 214,556 | -0.67(-1.54%) |
Nov 26, 2012 | 43.75 | 43.84 | 43.22 | 43.39 | 317,480 | -0.42(-0.96%) |
Nov 23, 2012 | 43.68 | 43.87 | 43.51 | 43.81 | 65,965 | +0.47(+1.08%) |
Nov 21, 2012 | 43.62 | 43.85 | 43.25 | 43.34 | 156,516 | -0.30(-0.69%) |
Nov 20, 2012 | 43.95 | 43.97 | 43.40 | 43.64 | 135,757 | -0.30(-0.68%) |
Nov 19, 2012 | 44.06 | 44.31 | 43.74 | 43.94 | 120,671 | +0.53(+1.22%) |
Nov 16, 2012 | 43.53 | 43.98 | 43.07 | 43.41 | 284,957 | -0.03(-0.07%) |
Nov 15, 2012 | 43.50 | 43.81 | 42.75 | 43.44 | 250,949 | +0.16(+0.37%) |
Nov 14, 2012 | 44.67 | 44.73 | 43.20 | 43.28 | 346,326 | -1.53(-3.41%) |
Nov 13, 2012 | 44.84 | 45.34 | 44.58 | 44.81 | 154,699 | -0.42(-0.93%) |
Nov 12, 2012 | 45.06 | 45.41 | 45.05 | 45.23 | 125,373 | +0.28(+0.62%) |
Nov 09, 2012 | 45.06 | 45.33 | 44.82 | 44.95 | 166,740 | -0.34(-0.75%) |
Nov 08, 2012 | 45.66 | 46.11 | 45.13 | 45.29 | 146,503 | -0.42(-0.92%) |
Nov 07, 2012 | 45.67 | 46.04 | 45.45 | 45.71 | 160,461 | -0.56(-1.21%) |
Nov 06, 2012 | 46.00 | 46.50 | 45.89 | 46.27 | 280,815 | +0.74(+1.63%) |
Nov 05, 2012 | 44.88 | 45.87 | 44.88 | 45.53 | 147,403 | +0.01(+0.02%) |
Nov 02, 2012 | 45.79 | 45.97 | 45.41 | 45.52 | 421,352 | -0.20(-0.44%) |
Nov 01, 2012 | 44.30 | 45.80 | 44.19 | 45.72 | 346,226 | +1.82(+4.15%) |
Oct 31, 2012 | 44.22 | 45.05 | 43.10 | 43.90 | 274,297 | -0.28(-0.63%) |
Oct 26, 2012 | 44.10 | 44.18 | 44.18 | 44.18 | 178,300 | -0.01(-0.02%) |
Oct 25, 2012 | 44.13 | 44.57 | 44.05 | 44.19 | 170,271 | +0.21(+0.48%) |
Oct 24, 2012 | 44.72 | 44.72 | 43.75 | 43.98 | 264,097 | -0.68(-1.52%) |
Oct 23, 2012 | 44.99 | 44.99 | 43.89 | 44.66 | 228,117 | -0.89(-1.95%) |
Oct 19, 2012 | 46.01 | 46.18 | 45.12 | 45.55 | 118,877 | -0.77(-1.66%) |
Oct 18, 2012 | 46.74 | 46.90 | 46.08 | 46.32 | 120,838 | -0.58(-1.24%) |
Oct 17, 2012 | 46.53 | 47.02 | 46.22 | 46.90 | 156,301 | +0.72(+1.56%) |
Oct 16, 2012 | 45.65 | 46.21 | 45.51 | 46.18 | 104,924 | +0.51(+1.12%) |
Oct 15, 2012 | 45.62 | 45.77 | 45.25 | 45.67 | 112,129 | +0.12(+0.26%) |
Oct 12, 2012 | 45.68 | 45.92 | 45.34 | 45.55 | 68,241 | -0.26(-0.57%) |
Oct 11, 2012 | 46.14 | 46.29 | 45.56 | 45.81 | 100,872 | +0.08(+0.17%) |
Oct 10, 2012 | 45.91 | 46.23 | 45.50 | 45.73 | 222,009 | -0.24(-0.52%) |
Oct 09, 2012 | 46.15 | 46.44 | 45.43 | 45.97 | 156,833 | -0.32(-0.69%) |
Oct 08, 2012 | 46.19 | 46.32 | 45.64 | 46.29 | 56,459 | +0.21(+0.46%) |
Oct 05, 2012 | 46.11 | 46.33 | 45.88 | 46.08 | 157,485 | +0.29(+0.63%) |
Oct 04, 2012 | 46.25 | 46.30 | 45.42 | 45.79 | 262,412 | -0.11(-0.24%) |
Oct 03, 2012 | 46.19 | 46.42 | 45.69 | 45.90 | 86,680 | -0.54(-1.16%) |
Oct 02, 2012 | 46.61 | 46.65 | 46.02 | 46.44 | 333,139 | +0.06(+0.13%) |
Oct 01, 2012 | 46.13 | 46.71 | 46.07 | 46.38 | 264,328 | +0.35(+0.76%) |
Sep 28, 2012 | 46.07 | 46.20 | 45.37 | 46.03 | 277,359 | -0.37(-0.80%) |
Sep 27, 2012 | 46.33 | 46.72 | 45.86 | 46.40 | 196,504 | +0.46(+1.00%) |
Sep 26, 2012 | 46.57 | 47.01 | 45.94 | 45.94 | 568,047 | -0.94(-2.01%) |
Sep 25, 2012 | 47.41 | 47.69 | 46.58 | 46.88 | 286,847 | -0.27(-0.57%) |
Sep 24, 2012 | 46.57 | 47.24 | 46.44 | 47.15 | 178,939 | +0.02(+0.04%) |
Sep 21, 2012 | 47.72 | 48.27 | 47.05 | 47.13 | 159,782 | -0.24(-0.51%) |
Sep 20, 2012 | 46.62 | 47.67 | 46.58 | 47.37 | 223,868 | +0.00(+0.00%) |
Sep 19, 2012 | 48.07 | 48.07 | 47.28 | 47.37 | 154,056 | -0.62(-1.29%) |
Sep 18, 2012 | 48.08 | 48.27 | 47.57 | 47.99 | 164,615 | -0.21(-0.44%) |
Sep 17, 2012 | 49.00 | 49.40 | 48.04 | 48.20 | 143,860 | -0.60(-1.23%) |
Sep 14, 2012 | 49.30 | 50.00 | 48.65 | 48.80 | 313,188 | -0.03(-0.06%) |
Sep 13, 2012 | 48.15 | 49.15 | 47.75 | 48.83 | 142,853 | +0.73(+1.52%) |
Sep 12, 2012 | 48.45 | 48.52 | 47.75 | 48.10 | 120,685 | -0.17(-0.35%) |
Sep 11, 2012 | 48.35 | 48.98 | 48.22 | 48.27 | 150,505 | +0.14(+0.29%) |
Sep 10, 2012 | 47.92 | 48.65 | 47.92 | 48.13 | 147,254 | +0.18(+0.38%) |
Sep 07, 2012 | 47.55 | 48.12 | 47.55 | 47.95 | 156,931 | +0.75(+1.59%) |
Sep 06, 2012 | 45.53 | 48.15 | 45.53 | 47.20 | 404,237 | +0.48(+1.03%) |
Sep 05, 2012 | 45.58 | 46.80 | 45.57 | 46.72 | 234,215 | +0.98(+2.14%) |
Sep 04, 2012 | 45.52 | 45.95 | 45.49 | 45.74 | 177,884 | +0.06(+0.13%) |
Aug 31, 2012 | 45.98 | 46.30 | 45.67 | 45.68 | 203,807 | +0.02(+0.04%) |
Aug 30, 2012 | 45.77 | 45.99 | 45.47 | 45.66 | 123,273 | -0.45(-0.98%) |
Aug 29, 2012 | 46.70 | 46.73 | 45.91 | 46.11 | 91,241 | -0.61(-1.31%) |
Aug 27, 2012 | 46.91 | 47.09 | 46.54 | 46.72 | 114,271 | -0.14(-0.30%) |
Aug 24, 2012 | 46.39 | 47.16 | 46.33 | 46.86 | 178,868 | +0.49(+1.06%) |
Aug 23, 2012 | 46.44 | 46.53 | 45.88 | 46.37 | 169,882 | -0.26(-0.56%) |
Aug 22, 2012 | 46.60 | 46.75 | 46.17 | 46.63 | 135,537 | -0.33(-0.70%) |
Aug 21, 2012 | 47.06 | 47.69 | 46.93 | 46.96 | 169,714 | -0.03(-0.06%) |
Aug 20, 2012 | 46.69 | 47.29 | 46.67 | 46.99 | 185,559 | +0.26(+0.56%) |
Aug 17, 2012 | 46.50 | 46.86 | 46.38 | 46.73 | 141,691 | +0.21(+0.45%) |
Aug 16, 2012 | 46.34 | 46.68 | 45.90 | 46.52 | 258,169 | +0.46(+1.00%) |
Aug 15, 2012 | 46.04 | 46.49 | 45.90 | 46.06 | 172,208 | +0.10(+0.22%) |
Aug 14, 2012 | 45.83 | 46.32 | 45.57 | 45.96 | 209,309 | +0.38(+0.83%) |
Aug 13, 2012 | 45.09 | 45.75 | 44.99 | 45.58 | 273,879 | +0.43(+0.95%) |
Aug 10, 2012 | 44.75 | 45.22 | 44.48 | 45.15 | 149,170 | +0.14(+0.31%) |
Aug 09, 2012 | 44.60 | 45.39 | 44.58 | 45.01 | 156,561 | +0.33(+0.74%) |
Aug 08, 2012 | 44.19 | 44.99 | 44.06 | 44.68 | 260,833 | +0.51(+1.15%) |
Aug 07, 2012 | 44.06 | 44.62 | 44.06 | 44.17 | 269,448 | +0.65(+1.49%) |
Aug 06, 2012 | 43.79 | 44.29 | 43.35 | 43.52 | 57,959 | -0.02(-0.05%) |
Aug 03, 2012 | 43.34 | 44.24 | 43.31 | 43.54 | 187,705 | +1.08(+2.54%) |
Aug 02, 2012 | 42.74 | 42.77 | 42.26 | 42.46 | 336,610 | -0.70(-1.62%) |
Aug 01, 2012 | 43.23 | 43.46 | 42.57 | 43.16 | 291,758 | +0.29(+0.68%) |
Jul 31, 2012 | 43.42 | 43.70 | 42.74 | 42.87 | 243,304 | -0.77(-1.76%) |
Jul 30, 2012 | 43.69 | 44.12 | 43.43 | 43.64 | 188,609 | +0.13(+0.30%) |
Jul 27, 2012 | 42.83 | 43.73 | 42.28 | 43.51 | 207,282 | +1.17(+2.76%) |
Jul 26, 2012 | 42.47 | 43.14 | 41.74 | 42.34 | 254,982 | +0.56(+1.34%) |
Jul 25, 2012 | 42.06 | 42.13 | 41.09 | 41.78 | 211,596 | -0.06(-0.14%) |
Jul 24, 2012 | 42.38 | 42.38 | 41.67 | 41.84 | 216,643 | -0.45(-1.06%) |
Jul 23, 2012 | 42.25 | 42.41 | 41.39 | 42.29 | 223,904 | -0.85(-1.97%) |
Jul 20, 2012 | 43.05 | 43.18 | 42.75 | 43.14 | 144,602 | -0.29(-0.67%) |
Jul 19, 2012 | 42.92 | 43.57 | 42.89 | 43.43 | 405,706 | +0.83(+1.95%) |
Jul 18, 2012 | 42.53 | 42.83 | 42.49 | 42.60 | 285,001 | +0.04(+0.09%) |
Jul 17, 2012 | 42.24 | 42.86 | 42.07 | 42.56 | 322,149 | +0.63(+1.50%) |
Jul 16, 2012 | 41.68 | 42.10 | 41.45 | 41.93 | 132,069 | +0.17(+0.41%) |
Jul 13, 2012 | 41.38 | 41.94 | 41.34 | 41.76 | 116,466 | +0.46(+1.11%) |
Jul 12, 2012 | 40.95 | 41.52 | 40.50 | 41.30 | 225,381 | +0.01(+0.02%) |
Jul 11, 2012 | 41.27 | 41.76 | 41.05 | 41.29 | 310,361 | +0.10(+0.24%) |
Jul 10, 2012 | 42.23 | 42.34 | 40.84 | 41.19 | 238,364 | -0.71(-1.69%) |
Jul 09, 2012 | 41.75 | 42.02 | 41.23 | 41.90 | 273,916 | -0.08(-0.19%) |
Jul 06, 2012 | 41.96 | 42.15 | 41.50 | 41.98 | 193,655 | -0.27(-0.64%) |
Jul 05, 2012 | 42.83 | 43.16 | 42.19 | 42.25 | 350,075 | -1.12(-2.58%) |
Jul 03, 2012 | 42.57 | 43.74 | 42.49 | 43.37 | 211,380 | +0.79(+1.86%) |
Jul 02, 2012 | 42.15 | 42.58 | 41.52 | 42.58 | 303,675 | +0.86(+2.06%) |
Jun 29, 2012 | 41.92 | 42.51 | 41.63 | 41.72 | 428,072 | +1.22(+3.01%) |
Jun 28, 2012 | 39.76 | 40.58 | 39.01 | 40.50 | 356,328 | +0.57(+1.43%) |
Jun 27, 2012 | 39.68 | 40.17 | 39.46 | 39.93 | 780,027 | +0.56(+1.42%) |
Jun 26, 2012 | 39.20 | 39.53 | 39.06 | 39.37 | 428,990 | +0.28(+0.72%) |
Jun 25, 2012 | 39.15 | 39.53 | 38.85 | 39.09 | 374,625 | -0.78(-1.96%) |
Jun 22, 2012 | 40.30 | 40.57 | 39.59 | 39.87 | 339,529 | -0.01(-0.03%) |
Jun 21, 2012 | 42.79 | 42.82 | 39.83 | 39.88 | 412,587 | -3.03(-7.06%) |
Jun 20, 2012 | 43.14 | 43.48 | 42.51 | 42.91 | 307,602 | -0.22(-0.51%) |
Jun 19, 2012 | 43.00 | 43.17 | 42.76 | 43.13 | 241,468 | +0.41(+0.96%) |
Jun 18, 2012 | 42.49 | 43.27 | 42.33 | 42.72 | 232,144 | -0.28(-0.65%) |
Jun 15, 2012 | 42.34 | 43.15 | 41.90 | 43.00 | 369,685 | +0.83(+1.97%) |
Jun 14, 2012 | 41.57 | 42.47 | 41.37 | 42.17 | 408,922 | +0.92(+2.23%) |
Jun 13, 2012 | 40.78 | 41.84 | 40.71 | 41.25 | 359,938 | +0.11(+0.27%) |
Jun 12, 2012 | 41.12 | 41.67 | 40.63 | 41.14 | 350,228 | +0.19(+0.46%) |
Jun 11, 2012 | 42.22 | 42.47 | 40.91 | 40.95 | 235,633 | -0.85(-2.03%) |
Jun 08, 2012 | 41.66 | 42.27 | 41.18 | 41.80 | 457,234 | -0.07(-0.17%) |
Jun 07, 2012 | 42.60 | 42.60 | 41.86 | 41.87 | 270,796 | +0.17(+0.41%) |
Jun 06, 2012 | 40.84 | 41.89 | 40.51 | 41.70 | 364,033 | +1.88(+4.72%) |
Jun 05, 2012 | 38.28 | 39.99 | 38.28 | 39.82 | 441,910 | +1.37(+3.56%) |
Jun 04, 2012 | 38.77 | 39.03 | 38.16 | 38.45 | 445,021 | -0.43(-1.11%) |
Jun 01, 2012 | 39.65 | 39.67 | 38.78 | 38.88 | 559,679 | -1.27(-3.16%) |
May 31, 2012 | 40.37 | 40.77 | 39.74 | 40.15 | 297,020 | -0.23(-0.57%) |
May 30, 2012 | 40.41 | 40.76 | 39.96 | 40.38 | 245,361 | -0.96(-2.32%) |
May 29, 2012 | 40.84 | 41.78 | 40.49 | 41.34 | 235,516 | +0.90(+2.23%) |
May 25, 2012 | 40.43 | 40.51 | 40.12 | 40.44 | 155,929 | -0.07(-0.17%) |
May 24, 2012 | 40.92 | 40.98 | 39.98 | 40.51 | 225,177 | -0.20(-0.49%) |
May 23, 2012 | 40.10 | 40.89 | 39.27 | 40.71 | 316,500 | +0.17(+0.42%) |
May 22, 2012 | 40.90 | 41.31 | 40.35 | 40.54 | 233,953 | -0.30(-0.73%) |
May 21, 2012 | 40.32 | 40.91 | 40.11 | 40.84 | 134,199 | +0.65(+1.62%) |
May 18, 2012 | 40.72 | 40.97 | 40.04 | 40.19 | 204,392 | -0.01(-0.02%) |
May 17, 2012 | 41.49 | 41.59 | 40.19 | 40.20 | 433,153 | -1.27(-3.06%) |
May 16, 2012 | 41.67 | 42.21 | 41.27 | 41.47 | 171,007 | -0.24(-0.58%) |
May 15, 2012 | 41.94 | 42.06 | 41.59 | 41.71 | 181,682 | -0.33(-0.78%) |
May 14, 2012 | 42.51 | 42.64 | 41.96 | 42.04 | 443,338 | -1.12(-2.59%) |
May 11, 2012 | 43.53 | 43.84 | 43.13 | 43.16 | 436,375 | -0.27(-0.62%) |
May 10, 2012 | 43.78 | 43.98 | 43.05 | 43.43 | 980,329 | +0.03(+0.07%) |
May 09, 2012 | 43.41 | 43.83 | 43.10 | 43.40 | 661,983 | -0.61(-1.39%) |
May 08, 2012 | 44.34 | 44.52 | 43.73 | 44.01 | 562,898 | -0.70(-1.57%) |
May 07, 2012 | 44.46 | 45.12 | 44.12 | 44.71 | 378,812 | +0.01(+0.02%) |
May 04, 2012 | 45.22 | 45.26 | 44.54 | 44.70 | 189,340 | -1.00(-2.19%) |
May 03, 2012 | 46.43 | 46.53 | 45.31 | 45.70 | 249,602 | -0.88(-1.89%) |
May 02, 2012 | 46.38 | 46.89 | 46.27 | 46.58 | 261,521 | -0.06(-0.13%) |