Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 59.09 | 59.47 | 58.86 | 59.46 | 123,339 | +0.42(+0.72%) |
Apr 29, 2013 | 58.86 | 59.17 | 58.76 | 59.04 | 158,024 | +0.42(+0.71%) |
Apr 26, 2013 | 58.78 | 58.84 | 58.42 | 58.62 | 118,429 | -0.22(-0.37%) |
Apr 25, 2013 | 58.76 | 59.17 | 58.69 | 58.84 | 215,604 | +0.27(+0.46%) |
Apr 24, 2013 | 58.33 | 58.63 | 58.15 | 58.57 | 180,866 | +0.26(+0.45%) |
Apr 23, 2013 | 57.89 | 58.31 | 57.74 | 58.31 | 289,374 | +0.76(+1.32%) |
Apr 22, 2013 | 57.46 | 57.67 | 56.66 | 57.55 | 233,838 | +0.24(+0.42%) |
Apr 19, 2013 | 56.83 | 57.38 | 56.58 | 57.31 | 193,529 | +0.73(+1.28%) |
Apr 18, 2013 | 57.13 | 57.18 | 56.34 | 56.58 | 363,165 | -0.41(-0.71%) |
Apr 17, 2013 | 57.46 | 57.49 | 56.53 | 56.99 | 245,360 | -0.94(-1.63%) |
Apr 16, 2013 | 57.45 | 57.97 | 57.27 | 57.93 | 169,496 | +0.98(+1.72%) |
Apr 15, 2013 | 58.62 | 58.65 | 56.82 | 56.95 | 234,932 | -1.99(-3.38%) |
Apr 12, 2013 | 58.87 | 59.07 | 58.58 | 58.94 | 966,961 | -0.21(-0.35%) |
Apr 11, 2013 | 58.86 | 59.36 | 58.74 | 59.15 | 192,354 | +0.23(+0.38%) |
Apr 10, 2013 | 58.23 | 59.00 | 58.23 | 58.93 | 178,929 | +0.87(+1.51%) |
Apr 09, 2013 | 58.13 | 58.33 | 57.87 | 58.05 | 99,113 | -0.03(-0.04%) |
Apr 08, 2013 | 57.63 | 58.08 | 57.41 | 58.08 | 114,737 | +0.47(+0.81%) |
Apr 05, 2013 | 56.89 | 57.61 | 56.72 | 57.61 | 161,405 | -0.10(-0.16%) |
Apr 04, 2013 | 57.35 | 57.71 | 57.22 | 57.71 | 259,460 | +0.39(+0.68%) |
Apr 03, 2013 | 58.30 | 58.34 | 57.13 | 57.32 | 198,793 | -0.93(-1.60%) |
Apr 02, 2013 | 58.75 | 58.87 | 58.11 | 58.25 | 1,437,019 | -0.19(-0.33%) |
Apr 01, 2013 | 59.07 | 59.21 | 58.24 | 58.44 | 268,138 | -0.63(-1.07%) |
Mar 28, 2013 | 58.99 | 59.20 | 58.85 | 59.07 | 179,513 | +0.18(+0.31%) |
Mar 27, 2013 | 58.61 | 58.95 | 58.23 | 58.89 | 271,927 | +0.08(+0.13%) |
Mar 26, 2013 | 58.77 | 58.82 | 58.52 | 58.81 | 197,008 | +0.35(+0.59%) |
Mar 25, 2013 | 58.75 | 59.00 | 58.17 | 58.47 | 201,743 | -0.09(-0.15%) |
Mar 22, 2013 | 58.56 | 58.68 | 58.43 | 58.56 | 108,906 | +0.12(+0.21%) |
Mar 21, 2013 | 58.51 | 58.79 | 58.18 | 58.43 | 205,778 | -0.43(-0.74%) |
Mar 20, 2013 | 58.68 | 58.91 | 58.59 | 58.87 | 127,325 | +0.58(+1.00%) |
Mar 19, 2013 | 58.64 | 58.75 | 57.82 | 58.28 | 189,267 | -0.21(-0.35%) |
Mar 18, 2013 | 58.26 | 58.73 | 57.76 | 58.49 | 398,401 | -0.29(-0.49%) |
Mar 15, 2013 | 58.75 | 58.86 | 58.59 | 58.78 | 125,133 | -0.14(-0.23%) |
Mar 14, 2013 | 58.58 | 58.91 | 58.49 | 58.91 | 242,247 | +0.51(+0.87%) |
Mar 13, 2013 | 58.26 | 58.51 | 58.08 | 58.40 | 329,542 | +0.17(+0.30%) |
Mar 12, 2013 | 58.24 | 58.37 | 58.04 | 58.23 | 139,554 | -0.08(-0.13%) |
Mar 11, 2013 | 58.14 | 58.33 | 58.07 | 58.31 | 159,202 | +0.06(+0.10%) |
Mar 08, 2013 | 58.17 | 58.30 | 57.76 | 58.25 | 299,223 | +0.47(+0.81%) |
Mar 07, 2013 | 57.54 | 57.79 | 57.54 | 57.78 | 161,098 | +0.24(+0.42%) |
Mar 06, 2013 | 57.55 | 57.64 | 57.37 | 57.54 | 122,470 | +0.16(+0.27%) |
Mar 05, 2013 | 56.97 | 57.44 | 56.91 | 57.38 | 170,936 | +0.70(+1.24%) |
Mar 04, 2013 | 56.40 | 56.71 | 56.17 | 56.68 | 228,874 | +0.17(+0.31%) |
Mar 01, 2013 | 56.07 | 56.56 | 55.65 | 56.51 | 284,720 | +0.15(+0.26%) |
Feb 28, 2013 | 56.55 | 56.78 | 56.36 | 56.36 | 157,259 | +0.00(+0.00%) |
Feb 27, 2013 | 55.68 | 56.61 | 55.64 | 56.36 | 108,739 | +0.72(+1.29%) |
Feb 26, 2013 | 55.59 | 55.76 | 55.16 | 55.64 | 112,393 | +0.29(+0.53%) |
Feb 25, 2013 | 56.83 | 56.83 | 55.35 | 55.35 | 278,869 | -1.14(-2.02%) |
Feb 22, 2013 | 56.20 | 56.49 | 56.13 | 56.49 | 123,800 | +0.61(+1.10%) |
Feb 21, 2013 | 56.34 | 56.44 | 55.60 | 55.88 | 185,432 | -0.56(-1.00%) |
Feb 20, 2013 | 57.50 | 57.54 | 56.44 | 56.44 | 228,471 | -1.01(-1.76%) |
Feb 19, 2013 | 57.15 | 57.49 | 57.13 | 57.45 | 376,455 | +0.40(+0.70%) |
Feb 15, 2013 | 57.16 | 57.26 | 56.95 | 57.05 | 136,375 | -0.06(-0.11%) |
Feb 14, 2013 | 56.87 | 57.19 | 56.80 | 57.12 | 106,507 | +0.10(+0.17%) |
Feb 13, 2013 | 56.90 | 57.09 | 56.77 | 57.02 | 146,031 | +0.19(+0.34%) |
Feb 12, 2013 | 56.67 | 56.92 | 56.67 | 56.83 | 125,093 | +0.15(+0.26%) |
Feb 11, 2013 | 56.80 | 56.80 | 56.49 | 56.68 | 161,653 | -0.06(-0.11%) |
Feb 08, 2013 | 56.51 | 56.77 | 56.48 | 56.74 | 187,047 | +0.37(+0.66%) |
Feb 07, 2013 | 56.45 | 56.57 | 55.96 | 56.37 | 218,579 | -0.12(-0.21%) |
Feb 06, 2013 | 56.06 | 56.52 | 55.98 | 56.49 | 143,217 | +0.72(+1.29%) |
Feb 04, 2013 | 56.07 | 56.26 | 55.68 | 55.77 | 262,503 | -0.58(-1.03%) |
Feb 01, 2013 | 56.16 | 56.54 | 56.08 | 56.35 | 338,151 | +0.45(+0.80%) |
Jan 31, 2013 | 55.56 | 55.96 | 55.46 | 55.90 | 241,572 | +0.28(+0.50%) |
Jan 30, 2013 | 56.09 | 56.09 | 55.51 | 55.63 | 144,058 | -0.42(-0.76%) |
Jan 29, 2013 | 56.07 | 56.11 | 55.85 | 56.05 | 168,634 | -0.03(-0.06%) |
Jan 28, 2013 | 56.27 | 56.27 | 55.83 | 56.08 | 288,832 | -0.06(-0.10%) |
Jan 25, 2013 | 55.96 | 56.16 | 55.75 | 56.14 | 379,586 | +0.50(+0.90%) |
Jan 24, 2013 | 55.51 | 55.95 | 55.43 | 55.64 | 259,254 | +0.21(+0.37%) |
Jan 23, 2013 | 55.53 | 55.70 | 55.36 | 55.43 | 204,234 | -0.06(-0.11%) |
Jan 22, 2013 | 55.12 | 55.51 | 55.02 | 55.49 | 260,870 | +0.42(+0.75%) |
Jan 18, 2013 | 55.01 | 55.10 | 54.83 | 55.07 | 283,100 | +0.10(+0.19%) |
Jan 17, 2013 | 54.69 | 55.10 | 54.69 | 54.97 | 271,676 | +0.43(+0.79%) |
Jan 16, 2013 | 54.61 | 54.68 | 54.44 | 54.54 | 153,840 | -0.16(-0.30%) |
Jan 15, 2013 | 54.16 | 54.74 | 54.14 | 54.70 | 172,710 | +0.24(+0.44%) |
Jan 14, 2013 | 54.36 | 54.53 | 54.25 | 54.46 | 154,515 | +0.08(+0.14%) |
Jan 11, 2013 | 54.42 | 54.44 | 54.16 | 54.38 | 167,842 | -0.03(-0.06%) |
Jan 10, 2013 | 54.58 | 54.69 | 54.12 | 54.42 | 219,566 | +0.13(+0.24%) |
Jan 09, 2013 | 54.14 | 54.33 | 54.08 | 54.29 | 157,565 | +0.35(+0.66%) |
Jan 08, 2013 | 54.01 | 54.08 | 53.70 | 53.93 | 126,469 | -0.07(-0.13%) |
Jan 07, 2013 | 54.01 | 54.10 | 53.87 | 54.00 | 226,963 | -0.16(-0.30%) |
Jan 04, 2013 | 54.03 | 54.28 | 53.79 | 54.16 | 178,845 | +0.43(+0.81%) |
Jan 03, 2013 | 53.82 | 54.10 | 53.65 | 53.73 | 312,146 | -0.03(-0.06%) |
Jan 02, 2013 | 53.57 | 53.77 | 53.37 | 53.77 | 357,541 | +1.42(+2.71%) |
Dec 31, 2012 | 51.40 | 52.40 | 51.30 | 52.35 | 330,413 | +0.98(+1.90%) |
Dec 28, 2012 | 51.45 | 51.79 | 51.32 | 51.37 | 188,667 | -0.37(-0.72%) |
Dec 27, 2012 | 51.92 | 51.94 | 51.15 | 51.74 | 158,904 | +0.01(+0.02%) |
Dec 26, 2012 | 52.26 | 52.33 | 51.72 | 51.73 | 391,155 | -0.37(-0.71%) |
Dec 24, 2012 | 52.14 | 52.17 | 51.93 | 52.11 | 83,575 | -0.17(-0.33%) |
Dec 21, 2012 | 51.91 | 52.31 | 51.78 | 52.28 | 225,470 | -0.39(-0.74%) |
Dec 20, 2012 | 52.49 | 52.66 | 52.27 | 52.66 | 151,373 | +0.31(+0.59%) |
Dec 19, 2012 | 52.46 | 52.60 | 52.30 | 52.36 | 96,043 | +0.01(+0.02%) |
Dec 18, 2012 | 51.80 | 52.37 | 51.71 | 52.35 | 394,714 | +0.74(+1.44%) |
Dec 17, 2012 | 51.23 | 51.64 | 51.15 | 51.61 | 133,779 | +0.53(+1.03%) |
Dec 14, 2012 | 51.16 | 51.30 | 50.97 | 51.08 | 163,675 | -0.09(-0.18%) |
Dec 13, 2012 | 51.51 | 51.66 | 51.06 | 51.17 | 148,034 | -0.34(-0.66%) |
Dec 12, 2012 | 51.74 | 51.90 | 51.40 | 51.51 | 284,752 | -0.08(-0.15%) |
Dec 11, 2012 | 51.49 | 51.69 | 51.44 | 51.59 | 184,922 | +0.32(+0.62%) |
Dec 10, 2012 | 51.00 | 51.31 | 50.87 | 51.28 | 107,774 | +0.24(+0.47%) |
Dec 07, 2012 | 51.11 | 51.20 | 50.86 | 51.04 | 173,584 | +0.04(+0.08%) |
Dec 06, 2012 | 50.81 | 51.05 | 50.70 | 50.99 | 229,073 | +0.17(+0.34%) |
Dec 05, 2012 | 50.97 | 51.01 | 50.44 | 50.82 | 156,925 | +0.01(+0.02%) |
Dec 04, 2012 | 50.82 | 50.88 | 50.47 | 50.82 | 250,561 | -0.03(-0.05%) |
Nov 30, 2012 | 51.00 | 51.00 | 50.70 | 50.84 | 48,304 | -0.03(-0.06%) |
Nov 29, 2012 | 50.76 | 50.94 | 50.52 | 50.87 | 152,818 | +0.45(+0.88%) |
Nov 28, 2012 | 49.87 | 50.42 | 49.55 | 50.42 | 53,209 | +0.32(+0.63%) |
Nov 27, 2012 | 50.17 | 50.38 | 50.07 | 50.11 | 71,477 | -0.04(-0.08%) |
Nov 26, 2012 | 50.02 | 50.22 | 49.87 | 50.15 | 50,195 | +0.05(+0.10%) |
Nov 23, 2012 | 49.79 | 50.12 | 49.79 | 50.10 | 50,481 | +0.50(+1.01%) |
Nov 21, 2012 | 49.46 | 49.60 | 49.33 | 49.60 | 44,486 | +0.22(+0.45%) |
Nov 20, 2012 | 49.13 | 49.41 | 48.91 | 49.38 | 144,073 | +0.21(+0.43%) |
Nov 19, 2012 | 48.76 | 49.17 | 48.70 | 49.16 | 144,815 | +0.93(+1.92%) |
Nov 16, 2012 | 47.90 | 48.28 | 47.55 | 48.24 | 73,551 | +0.42(+0.87%) |
Nov 15, 2012 | 48.01 | 48.22 | 47.52 | 47.82 | 329,508 | -0.28(-0.58%) |
Nov 14, 2012 | 49.00 | 49.09 | 47.98 | 48.10 | 78,590 | -0.82(-1.68%) |
Nov 13, 2012 | 48.90 | 49.38 | 48.87 | 48.92 | 75,475 | -0.23(-0.48%) |
Nov 12, 2012 | 49.37 | 49.43 | 49.06 | 49.16 | 69,243 | -0.03(-0.07%) |
Nov 09, 2012 | 48.87 | 49.58 | 48.76 | 49.19 | 96,190 | +0.03(+0.07%) |
Nov 08, 2012 | 49.79 | 49.90 | 49.15 | 49.16 | 142,741 | -0.71(-1.42%) |
Nov 07, 2012 | 50.28 | 50.33 | 49.61 | 49.87 | 126,961 | -1.09(-2.15%) |
Nov 06, 2012 | 50.62 | 51.02 | 50.60 | 50.96 | 52,602 | +0.48(+0.94%) |
Nov 05, 2012 | 50.23 | 50.52 | 50.06 | 50.48 | 126,122 | +0.24(+0.47%) |
Nov 02, 2012 | 51.05 | 51.11 | 50.25 | 50.25 | 146,323 | -0.68(-1.34%) |
Nov 01, 2012 | 50.12 | 50.93 | 50.02 | 50.93 | 68,391 | +0.92(+1.84%) |
Oct 31, 2012 | 49.62 | 50.09 | 49.62 | 50.01 | 111,419 | +0.26(+0.51%) |
Oct 26, 2012 | 50.11 | 49.75 | 49.75 | 49.75 | 68,000 | -0.16(-0.32%) |
Oct 25, 2012 | 50.15 | 50.31 | 49.63 | 49.91 | 77,544 | +0.09(+0.19%) |
Oct 24, 2012 | 50.13 | 50.26 | 49.75 | 49.82 | 47,930 | -0.12(-0.24%) |
Oct 23, 2012 | 49.80 | 50.05 | 49.39 | 49.94 | 81,281 | -0.47(-0.93%) |
Oct 19, 2012 | 50.95 | 50.96 | 50.22 | 50.41 | 87,346 | -0.83(-1.61%) |
Oct 18, 2012 | 51.33 | 51.47 | 51.12 | 51.23 | 47,392 | -0.14(-0.27%) |
Oct 17, 2012 | 51.02 | 51.44 | 50.96 | 51.37 | 77,501 | +0.37(+0.72%) |
Oct 16, 2012 | 50.70 | 51.04 | 50.68 | 51.00 | 53,900 | +0.55(+1.08%) |
Oct 15, 2012 | 50.25 | 50.49 | 49.99 | 50.46 | 178,796 | +0.31(+0.61%) |
Oct 12, 2012 | 50.47 | 50.59 | 50.02 | 50.15 | 50,714 | -0.31(-0.61%) |
Oct 11, 2012 | 50.53 | 50.83 | 50.40 | 50.46 | 64,261 | +0.18(+0.36%) |
Oct 10, 2012 | 50.48 | 50.50 | 50.12 | 50.28 | 69,536 | -0.19(-0.37%) |
Oct 09, 2012 | 50.96 | 51.00 | 50.38 | 50.47 | 77,611 | -0.54(-1.07%) |
Oct 08, 2012 | 50.93 | 51.14 | 50.91 | 51.01 | 64,594 | -0.22(-0.43%) |
Oct 05, 2012 | 51.56 | 51.78 | 51.13 | 51.23 | 106,145 | -0.05(-0.10%) |
Oct 04, 2012 | 51.11 | 51.28 | 50.79 | 51.28 | 216,531 | +0.41(+0.80%) |
Oct 03, 2012 | 50.96 | 51.12 | 50.57 | 50.88 | 234,732 | +0.03(+0.07%) |
Oct 02, 2012 | 50.88 | 50.89 | 50.59 | 50.84 | 151,258 | +0.13(+0.25%) |
Oct 01, 2012 | 50.96 | 51.13 | 50.49 | 50.71 | 81,938 | +0.00(+0.00%) |
Sep 28, 2012 | 50.66 | 50.88 | 50.45 | 50.71 | 48,825 | -0.19(-0.37%) |
Sep 27, 2012 | 50.52 | 51.03 | 50.42 | 50.90 | 92,533 | +0.54(+1.08%) |
Sep 26, 2012 | 50.75 | 50.75 | 50.13 | 50.36 | 67,504 | -0.32(-0.62%) |
Sep 25, 2012 | 51.62 | 51.66 | 50.65 | 50.67 | 80,316 | -0.77(-1.49%) |
Sep 24, 2012 | 51.47 | 51.66 | 51.34 | 51.44 | 86,357 | -0.20(-0.40%) |
Sep 21, 2012 | 51.96 | 52.02 | 51.64 | 51.64 | 46,109 | +0.07(+0.13%) |
Sep 20, 2012 | 51.65 | 51.65 | 51.29 | 51.57 | 73,090 | -0.37(-0.72%) |
Sep 19, 2012 | 52.04 | 52.08 | 51.79 | 51.95 | 72,424 | +0.08(+0.15%) |
Sep 18, 2012 | 52.02 | 52.02 | 51.69 | 51.87 | 55,831 | -0.18(-0.34%) |
Sep 17, 2012 | 52.34 | 52.35 | 51.92 | 52.05 | 75,327 | -0.43(-0.83%) |
Sep 14, 2012 | 52.15 | 52.69 | 51.90 | 52.48 | 123,236 | +0.58(+1.12%) |
Sep 13, 2012 | 51.28 | 52.15 | 51.10 | 51.91 | 101,299 | +0.60(+1.18%) |
Sep 12, 2012 | 51.25 | 51.35 | 51.00 | 51.30 | 40,163 | +0.22(+0.43%) |
Sep 11, 2012 | 51.00 | 51.25 | 50.93 | 51.08 | 95,211 | +0.09(+0.18%) |
Sep 10, 2012 | 51.05 | 51.24 | 50.93 | 50.99 | 77,408 | -0.20(-0.40%) |
Sep 07, 2012 | 50.91 | 51.30 | 50.90 | 51.19 | 86,326 | +0.31(+0.62%) |
Sep 06, 2012 | 50.13 | 50.99 | 50.11 | 50.88 | 90,312 | +0.97(+1.95%) |
Sep 05, 2012 | 49.95 | 50.01 | 49.71 | 49.90 | 42,443 | -0.02(-0.03%) |
Sep 04, 2012 | 49.54 | 50.02 | 49.15 | 49.92 | 110,276 | +0.45(+0.91%) |
Aug 31, 2012 | 49.64 | 49.64 | 49.04 | 49.47 | 59,267 | +0.22(+0.45%) |
Aug 30, 2012 | 49.41 | 49.46 | 49.10 | 49.25 | 49,621 | -0.38(-0.77%) |
Aug 29, 2012 | 49.61 | 49.75 | 49.40 | 49.63 | 37,188 | +0.29(+0.59%) |
Aug 27, 2012 | 49.56 | 49.57 | 49.21 | 49.34 | 69,693 | +0.01(+0.02%) |
Aug 24, 2012 | 49.16 | 49.45 | 48.96 | 49.33 | 108,846 | +0.13(+0.26%) |
Aug 23, 2012 | 49.46 | 49.46 | 49.04 | 49.21 | 50,702 | -0.31(-0.62%) |
Aug 22, 2012 | 49.46 | 49.64 | 49.29 | 49.51 | 133,961 | -0.11(-0.22%) |
Aug 21, 2012 | 49.81 | 50.18 | 49.51 | 49.62 | 99,747 | +0.03(+0.05%) |
Aug 20, 2012 | 49.62 | 49.72 | 49.37 | 49.60 | 66,489 | -0.17(-0.34%) |
Aug 17, 2012 | 49.56 | 49.79 | 49.45 | 49.77 | 68,103 | +0.32(+0.64%) |
Aug 16, 2012 | 48.95 | 49.54 | 48.86 | 49.45 | 92,891 | +0.50(+1.03%) |
Aug 15, 2012 | 48.67 | 48.98 | 48.56 | 48.95 | 61,964 | +0.34(+0.70%) |
Aug 14, 2012 | 48.94 | 49.10 | 48.49 | 48.61 | 55,147 | -0.12(-0.24%) |
Aug 13, 2012 | 48.69 | 48.79 | 48.32 | 48.73 | 41,182 | -0.14(-0.28%) |
Aug 10, 2012 | 48.63 | 48.87 | 48.53 | 48.87 | 119,655 | +0.03(+0.07%) |
Aug 09, 2012 | 48.62 | 48.94 | 48.59 | 48.83 | 48,709 | +0.14(+0.28%) |
Aug 08, 2012 | 48.51 | 48.78 | 48.29 | 48.70 | 45,251 | +0.02(+0.03%) |
Aug 07, 2012 | 48.58 | 48.95 | 48.41 | 48.68 | 113,952 | +0.43(+0.88%) |
Aug 06, 2012 | 47.93 | 48.42 | 47.89 | 48.25 | 113,091 | +0.35(+0.73%) |
Aug 03, 2012 | 47.55 | 48.05 | 47.55 | 47.90 | 54,141 | +0.98(+2.09%) |
Aug 02, 2012 | 46.74 | 47.60 | 46.41 | 46.92 | 107,578 | -0.23(-0.49%) |
Aug 01, 2012 | 47.84 | 47.84 | 47.13 | 47.15 | 51,175 | -0.54(-1.12%) |
Jul 31, 2012 | 47.85 | 48.14 | 47.67 | 47.69 | 62,447 | -0.31(-0.64%) |
Jul 30, 2012 | 48.19 | 48.35 | 47.84 | 48.00 | 50,807 | -0.20(-0.41%) |
Jul 27, 2012 | 47.34 | 48.32 | 47.23 | 48.19 | 185,296 | +1.08(+2.30%) |
Jul 26, 2012 | 47.07 | 47.35 | 46.78 | 47.11 | 128,880 | +0.55(+1.19%) |
Jul 25, 2012 | 46.65 | 46.84 | 46.35 | 46.56 | 89,225 | +0.10(+0.22%) |
Jul 24, 2012 | 47.21 | 47.21 | 46.18 | 46.46 | 54,779 | -0.64(-1.36%) |
Jul 23, 2012 | 46.95 | 47.21 | 46.68 | 47.09 | 80,850 | -0.64(-1.34%) |
Jul 20, 2012 | 48.05 | 48.19 | 47.68 | 47.73 | 129,786 | -0.57(-1.18%) |
Jul 19, 2012 | 48.55 | 48.55 | 48.17 | 48.30 | 320,870 | -0.02(-0.04%) |
Jul 18, 2012 | 47.95 | 48.51 | 47.89 | 48.32 | 105,562 | +0.32(+0.66%) |
Jul 17, 2012 | 47.98 | 48.12 | 47.37 | 48.01 | 77,877 | +0.23(+0.48%) |
Jul 16, 2012 | 47.95 | 48.01 | 47.57 | 47.78 | 149,986 | -0.20(-0.43%) |
Jul 13, 2012 | 47.49 | 48.11 | 47.49 | 47.98 | 70,735 | +0.66(+1.39%) |
Jul 12, 2012 | 47.13 | 47.53 | 46.72 | 47.32 | 39,865 | -0.14(-0.31%) |
Jul 11, 2012 | 47.68 | 47.82 | 47.22 | 47.47 | 36,031 | -0.19(-0.39%) |
Jul 10, 2012 | 48.53 | 48.60 | 47.47 | 47.66 | 90,743 | -0.58(-1.20%) |
Jul 09, 2012 | 48.30 | 48.39 | 48.04 | 48.24 | 53,386 | -0.16(-0.33%) |
Jul 06, 2012 | 48.47 | 48.53 | 48.18 | 48.40 | 65,034 | -0.57(-1.17%) |
Jul 05, 2012 | 48.99 | 49.15 | 48.70 | 48.97 | 265,244 | -0.03(-0.05%) |
Jul 03, 2012 | 48.53 | 49.04 | 48.39 | 48.99 | 67,018 | +0.60(+1.25%) |
Jul 02, 2012 | 48.25 | 48.41 | 47.48 | 48.39 | 130,180 | +0.35(+0.73%) |
Jun 29, 2012 | 47.81 | 48.04 | 47.45 | 48.04 | 80,297 | +1.31(+2.81%) |
Jun 28, 2012 | 46.36 | 46.73 | 45.89 | 46.73 | 305,837 | +0.07(+0.15%) |
Jun 27, 2012 | 46.33 | 46.72 | 46.18 | 46.66 | 109,937 | +0.45(+0.98%) |
Jun 26, 2012 | 45.99 | 46.36 | 45.74 | 46.21 | 109,461 | +0.32(+0.69%) |
Jun 25, 2012 | 46.01 | 46.13 | 45.72 | 45.89 | 448,214 | -0.79(-1.70%) |
Jun 22, 2012 | 46.60 | 46.85 | 46.39 | 46.69 | 202,155 | +0.37(+0.81%) |
Jun 21, 2012 | 47.53 | 47.58 | 46.29 | 46.31 | 69,037 | -1.18(-2.49%) |
Jun 20, 2012 | 47.66 | 47.84 | 47.21 | 47.49 | 68,952 | -0.10(-0.21%) |
Jun 19, 2012 | 47.21 | 47.82 | 47.08 | 47.60 | 88,119 | +0.69(+1.47%) |
Jun 18, 2012 | 46.44 | 47.02 | 46.20 | 46.91 | 55,002 | +0.26(+0.55%) |
Jun 15, 2012 | 46.35 | 46.70 | 46.15 | 46.65 | 108,384 | +0.52(+1.13%) |
Jun 14, 2012 | 45.87 | 46.30 | 45.67 | 46.13 | 58,168 | +0.39(+0.86%) |
Jun 13, 2012 | 46.17 | 46.40 | 45.57 | 45.74 | 88,515 | -0.58(-1.25%) |
Jun 12, 2012 | 45.95 | 46.32 | 45.68 | 46.32 | 449,846 | +0.56(+1.23%) |
Jun 11, 2012 | 46.97 | 47.15 | 45.76 | 45.76 | 56,309 | -0.95(-2.04%) |
Jun 08, 2012 | 46.25 | 46.80 | 45.90 | 46.71 | 104,117 | +0.38(+0.81%) |
Jun 07, 2012 | 47.27 | 47.38 | 46.30 | 46.33 | 92,874 | -0.22(-0.46%) |
Jun 06, 2012 | 45.89 | 46.63 | 45.89 | 46.55 | 92,064 | +1.03(+2.26%) |
Jun 05, 2012 | 44.65 | 45.56 | 44.58 | 45.52 | 92,745 | +0.60(+1.33%) |
Jun 04, 2012 | 45.19 | 45.38 | 44.45 | 44.92 | 121,475 | -0.22(-0.49%) |
Jun 01, 2012 | 45.75 | 46.09 | 45.10 | 45.14 | 186,920 | -1.43(-3.07%) |
May 31, 2012 | 46.63 | 46.79 | 45.98 | 46.58 | 252,817 | -0.13(-0.27%) |
May 30, 2012 | 47.21 | 47.21 | 46.59 | 46.70 | 104,946 | -0.89(-1.86%) |
May 29, 2012 | 47.29 | 47.74 | 47.15 | 47.59 | 81,640 | +0.61(+1.31%) |
May 25, 2012 | 47.02 | 47.22 | 46.81 | 46.98 | 77,975 | +0.02(+0.04%) |
May 24, 2012 | 46.99 | 47.08 | 46.46 | 46.96 | 77,179 | +0.04(+0.09%) |
May 23, 2012 | 46.10 | 46.95 | 45.87 | 46.91 | 120,255 | +0.28(+0.60%) |
May 22, 2012 | 46.83 | 47.14 | 46.37 | 46.63 | 93,571 | -0.05(-0.11%) |
May 21, 2012 | 45.67 | 46.73 | 45.53 | 46.69 | 95,453 | +1.08(+2.36%) |
May 18, 2012 | 46.23 | 46.37 | 45.54 | 45.61 | 156,570 | -0.53(-1.15%) |
May 17, 2012 | 47.40 | 47.49 | 46.14 | 46.14 | 362,311 | -1.22(-2.57%) |
May 16, 2012 | 47.93 | 48.18 | 47.32 | 47.36 | 214,137 | -0.39(-0.82%) |
May 15, 2012 | 47.90 | 48.21 | 47.61 | 47.75 | 91,641 | -0.21(-0.44%) |
May 14, 2012 | 48.08 | 48.31 | 47.79 | 47.96 | 106,444 | -0.67(-1.37%) |
May 11, 2012 | 48.28 | 48.96 | 48.17 | 48.63 | 97,559 | +0.06(+0.12%) |
May 10, 2012 | 48.91 | 48.91 | 48.42 | 48.57 | 102,615 | +0.09(+0.19%) |
May 09, 2012 | 48.11 | 48.69 | 47.90 | 48.47 | 131,007 | -0.23(-0.47%) |
May 08, 2012 | 48.53 | 48.76 | 47.86 | 48.70 | 108,454 | -0.11(-0.23%) |
May 07, 2012 | 48.53 | 49.01 | 48.49 | 48.81 | 193,174 | +0.03(+0.07%) |
May 04, 2012 | 49.26 | 49.30 | 48.67 | 48.78 | 112,807 | -0.78(-1.58%) |
May 03, 2012 | 50.28 | 50.42 | 49.43 | 49.56 | 148,368 | -0.74(-1.47%) |
May 02, 2012 | 49.81 | 50.40 | 49.79 | 50.30 | 122,413 | +0.11(+0.21%) |