Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.76 | 51.04 | 50.39 | 50.39 | 183,976 | -0.82(-1.60%) |
May 30, 2013 | 50.80 | 51.34 | 50.80 | 51.21 | 249,166 | +0.33(+0.65%) |
May 29, 2013 | 50.84 | 50.91 | 50.66 | 50.88 | 28,358 | -0.27(-0.53%) |
May 28, 2013 | 51.47 | 51.58 | 51.05 | 51.15 | 17,095 | +0.25(+0.49%) |
May 24, 2013 | 50.85 | 50.98 | 50.74 | 50.90 | 10,694 | -0.38(-0.74%) |
May 23, 2013 | 50.87 | 51.28 | 50.61 | 51.28 | 13,394 | -0.45(-0.88%) |
May 22, 2013 | 52.43 | 52.84 | 51.67 | 51.74 | 58,381 | -0.55(-1.06%) |
May 21, 2013 | 52.19 | 52.38 | 52.04 | 52.29 | 18,335 | +0.28(+0.54%) |
May 20, 2013 | 51.89 | 52.03 | 51.74 | 52.01 | 12,563 | +0.27(+0.53%) |
May 17, 2013 | 51.33 | 51.74 | 51.29 | 51.74 | 17,892 | +0.50(+0.97%) |
May 16, 2013 | 51.27 | 51.47 | 51.19 | 51.24 | 22,210 | -0.12(-0.24%) |
May 15, 2013 | 50.94 | 51.40 | 50.94 | 51.37 | 4,019 | +0.48(+0.94%) |
May 13, 2013 | 50.93 | 50.94 | 50.66 | 50.89 | 18,134 | +0.01(+0.02%) |
May 10, 2013 | 50.75 | 50.88 | 50.61 | 50.88 | 17,346 | +0.12(+0.24%) |
May 09, 2013 | 50.75 | 51.06 | 50.75 | 50.75 | 8,007 | -0.20(-0.39%) |
May 08, 2013 | 50.57 | 50.98 | 50.57 | 50.95 | 8,729 | +0.59(+1.16%) |
May 07, 2013 | 50.33 | 50.46 | 50.18 | 50.37 | 11,779 | +0.21(+0.41%) |
May 06, 2013 | 50.04 | 50.19 | 49.83 | 50.16 | 39,468 | +0.07(+0.13%) |
May 03, 2013 | 49.69 | 50.14 | 49.25 | 50.09 | 54,923 | +0.84(+1.71%) |
May 02, 2013 | 48.89 | 49.35 | 48.89 | 49.25 | 38,771 | +0.27(+0.56%) |
May 01, 2013 | 49.31 | 49.31 | 48.85 | 48.98 | 552,131 | -0.57(-1.15%) |
Apr 30, 2013 | 49.19 | 49.55 | 49.02 | 49.55 | 263,355 | +0.25(+0.50%) |
Apr 29, 2013 | 49.05 | 49.38 | 49.05 | 49.30 | 6,207 | +0.26(+0.54%) |
Apr 26, 2013 | 49.07 | 49.13 | 48.86 | 49.04 | 54,384 | +0.01(+0.02%) |
Apr 25, 2013 | 48.98 | 49.23 | 48.94 | 49.03 | 25,961 | +0.31(+0.63%) |
Apr 24, 2013 | 48.57 | 48.84 | 48.56 | 48.72 | 8,134 | +0.50(+1.04%) |
Apr 23, 2013 | 48.02 | 48.29 | 47.96 | 48.22 | 51,010 | +0.46(+0.95%) |
Apr 22, 2013 | 47.39 | 47.80 | 47.39 | 47.76 | 3,296 | +0.13(+0.28%) |
Apr 19, 2013 | 47.53 | 47.63 | 47.43 | 47.63 | 6,783 | +0.18(+0.38%) |
Apr 18, 2013 | 47.67 | 47.80 | 47.34 | 47.45 | 49,982 | -0.26(-0.55%) |
Apr 17, 2013 | 48.14 | 48.14 | 47.50 | 47.72 | 32,177 | -0.92(-1.89%) |
Apr 16, 2013 | 48.57 | 48.66 | 48.42 | 48.63 | 11,007 | +0.64(+1.33%) |
Apr 15, 2013 | 48.98 | 48.98 | 48.00 | 48.00 | 41,498 | -1.30(-2.65%) |
Apr 12, 2013 | 49.27 | 49.32 | 49.19 | 49.30 | 6,857 | -0.39(-0.78%) |
Apr 11, 2013 | 49.48 | 49.80 | 49.46 | 49.69 | 4,926 | +0.38(+0.76%) |
Apr 10, 2013 | 48.90 | 49.33 | 48.88 | 49.31 | 4,974 | +0.78(+1.61%) |
Apr 09, 2013 | 48.54 | 48.68 | 48.30 | 48.53 | 129,548 | +0.17(+0.34%) |
Apr 08, 2013 | 48.08 | 48.37 | 48.07 | 48.37 | 11,672 | +0.12(+0.26%) |
Apr 05, 2013 | 47.67 | 48.24 | 47.67 | 48.24 | 269,036 | -0.10(-0.20%) |
Apr 04, 2013 | 48.22 | 48.50 | 48.19 | 48.34 | 10,046 | +0.17(+0.34%) |
Apr 03, 2013 | 48.67 | 48.67 | 48.05 | 48.18 | 35,820 | -0.37(-0.77%) |
Apr 02, 2013 | 48.56 | 48.77 | 48.46 | 48.55 | 105,581 | +0.21(+0.44%) |
Apr 01, 2013 | 48.78 | 48.78 | 48.29 | 48.33 | 11,903 | -0.65(-1.33%) |
Mar 28, 2013 | 48.85 | 48.99 | 48.72 | 48.99 | 32,868 | +0.23(+0.47%) |
Mar 27, 2013 | 48.43 | 48.82 | 48.43 | 48.76 | 34,064 | -0.26(-0.52%) |
Mar 26, 2013 | 48.92 | 49.01 | 48.86 | 49.01 | 10,602 | +0.31(+0.63%) |
Mar 25, 2013 | 49.32 | 49.33 | 48.58 | 48.71 | 65,972 | -0.40(-0.82%) |
Mar 22, 2013 | 49.03 | 49.14 | 49.03 | 49.11 | 5,569 | +0.18(+0.37%) |
Mar 21, 2013 | 49.15 | 49.21 | 48.92 | 48.93 | 9,989 | -0.50(-1.02%) |
Mar 20, 2013 | 49.52 | 49.52 | 49.26 | 49.43 | 26,828 | +0.20(+0.40%) |
Mar 19, 2013 | 49.22 | 49.29 | 48.98 | 49.23 | 19,415 | +0.00(+0.00%) |
Mar 18, 2013 | 49.14 | 49.51 | 49.05 | 49.23 | 84,111 | -0.30(-0.60%) |
Mar 15, 2013 | 49.42 | 49.55 | 49.40 | 49.53 | 35,699 | +0.08(+0.17%) |
Mar 14, 2013 | 49.28 | 49.45 | 49.18 | 49.45 | 17,429 | +0.31(+0.62%) |
Mar 13, 2013 | 49.03 | 49.14 | 48.89 | 49.14 | 7,077 | +0.07(+0.13%) |
Mar 12, 2013 | 49.29 | 49.30 | 48.90 | 49.08 | 46,540 | -0.14(-0.29%) |
Mar 11, 2013 | 49.17 | 49.32 | 49.06 | 49.22 | 30,111 | +0.04(+0.08%) |
Mar 08, 2013 | 49.01 | 49.20 | 48.87 | 49.18 | 51,010 | +0.20(+0.40%) |
Mar 07, 2013 | 48.91 | 49.08 | 48.90 | 48.98 | 62,062 | +0.10(+0.19%) |
Mar 06, 2013 | 48.91 | 48.91 | 48.72 | 48.88 | 11,914 | +0.09(+0.19%) |
Mar 05, 2013 | 48.47 | 48.79 | 48.47 | 48.79 | 16,358 | +0.58(+1.20%) |
Mar 04, 2013 | 47.95 | 48.22 | 47.79 | 48.21 | 358,178 | +0.20(+0.41%) |
Mar 01, 2013 | 47.96 | 48.20 | 47.76 | 48.01 | 8,646 | -0.07(-0.14%) |
Feb 28, 2013 | 48.35 | 48.38 | 48.08 | 48.08 | 166,403 | -0.16(-0.33%) |
Feb 27, 2013 | 47.40 | 48.24 | 47.40 | 48.24 | 14,184 | +0.73(+1.54%) |
Feb 26, 2013 | 47.37 | 47.51 | 47.19 | 47.51 | 4,884 | -0.66(-1.38%) |
Feb 22, 2013 | 47.93 | 48.19 | 47.93 | 48.17 | 16,316 | +0.59(+1.25%) |
Feb 21, 2013 | 47.71 | 47.71 | 47.38 | 47.57 | 11,918 | -0.47(-0.98%) |
Feb 20, 2013 | 48.64 | 48.64 | 48.05 | 48.05 | 8,452 | -0.47(-0.97%) |
Feb 19, 2013 | 48.42 | 48.58 | 48.40 | 48.51 | 13,045 | +0.43(+0.89%) |
Feb 15, 2013 | 48.10 | 48.17 | 47.97 | 48.09 | 13,853 | +0.01(+0.02%) |
Feb 14, 2013 | 47.92 | 48.12 | 47.83 | 48.08 | 52,125 | -0.02(-0.05%) |
Feb 13, 2013 | 48.18 | 48.26 | 47.98 | 48.10 | 26,729 | +0.33(+0.69%) |
Feb 12, 2013 | 47.67 | 47.84 | 47.63 | 47.77 | 17,609 | +0.16(+0.33%) |
Feb 11, 2013 | 47.54 | 47.62 | 47.42 | 47.62 | 8,494 | +0.14(+0.30%) |
Feb 08, 2013 | 47.36 | 47.61 | 47.36 | 47.47 | 9,136 | +0.06(+0.14%) |
Feb 07, 2013 | 47.50 | 47.56 | 47.07 | 47.41 | 9,971 | -0.12(-0.24%) |
Feb 06, 2013 | 47.29 | 47.57 | 47.29 | 47.53 | 16,733 | +0.29(+0.61%) |
Feb 04, 2013 | 47.48 | 47.48 | 47.17 | 47.24 | 50,075 | -0.68(-1.41%) |
Feb 01, 2013 | 47.80 | 48.05 | 47.80 | 47.91 | 283,080 | +0.46(+0.97%) |
Jan 31, 2013 | 47.66 | 47.66 | 47.41 | 47.45 | 32,056 | -0.20(-0.42%) |
Jan 30, 2013 | 47.99 | 47.99 | 47.65 | 47.65 | 83,425 | -0.26(-0.53%) |
Jan 29, 2013 | 47.72 | 47.91 | 47.72 | 47.91 | 75,482 | +0.21(+0.45%) |
Jan 28, 2013 | 47.77 | 47.77 | 47.59 | 47.69 | 20,418 | -0.06(-0.12%) |
Jan 25, 2013 | 47.83 | 47.83 | 47.62 | 47.75 | 8,799 | +0.31(+0.64%) |
Jan 24, 2013 | 47.32 | 47.68 | 47.32 | 47.44 | 11,368 | +0.17(+0.37%) |
Jan 23, 2013 | 47.17 | 47.30 | 47.00 | 47.27 | 45,255 | -0.01(-0.02%) |
Jan 22, 2013 | 47.19 | 47.29 | 46.98 | 47.28 | 38,111 | +0.09(+0.19%) |
Jan 18, 2013 | 47.07 | 47.19 | 46.88 | 47.19 | 9,080 | +0.20(+0.42%) |
Jan 17, 2013 | 46.80 | 47.02 | 46.70 | 46.99 | 12,241 | +0.44(+0.94%) |
Jan 16, 2013 | 46.40 | 46.61 | 46.36 | 46.55 | 18,263 | -0.17(-0.37%) |
Jan 15, 2013 | 46.57 | 46.80 | 46.57 | 46.72 | 97,321 | -0.07(-0.14%) |
Jan 14, 2013 | 46.80 | 46.83 | 46.67 | 46.79 | 36,772 | +0.07(+0.16%) |
Jan 11, 2013 | 46.78 | 46.79 | 46.63 | 46.72 | 9,592 | -0.07(-0.14%) |
Jan 10, 2013 | 46.83 | 46.84 | 46.52 | 46.78 | 28,363 | +0.38(+0.82%) |
Jan 09, 2013 | 46.24 | 46.46 | 46.20 | 46.40 | 27,801 | +0.46(+1.01%) |
Jan 08, 2013 | 45.93 | 46.00 | 45.90 | 45.94 | 13,729 | -0.45(-0.98%) |
Jan 07, 2013 | 46.34 | 46.43 | 46.26 | 46.39 | 14,719 | -0.21(-0.44%) |
Jan 04, 2013 | 46.31 | 46.60 | 46.31 | 46.60 | 232,322 | +0.29(+0.62%) |
Jan 03, 2013 | 46.51 | 46.66 | 46.31 | 46.31 | 20,713 | -0.21(-0.44%) |
Jan 02, 2013 | 46.48 | 46.52 | 46.30 | 46.52 | 50,454 | +1.18(+2.61%) |
Dec 31, 2012 | 44.79 | 45.62 | 44.79 | 45.34 | 74,135 | +0.54(+1.20%) |
Dec 28, 2012 | 44.92 | 45.15 | 44.76 | 44.80 | 51,528 | -0.55(-1.22%) |
Dec 27, 2012 | 45.30 | 45.35 | 44.96 | 45.35 | 13,196 | +0.19(+0.43%) |
Dec 26, 2012 | 45.51 | 45.53 | 45.07 | 45.15 | 17,760 | -0.23(-0.51%) |
Dec 24, 2012 | 45.30 | 45.39 | 45.26 | 45.39 | 13,491 | +0.02(+0.04%) |
Dec 21, 2012 | 45.23 | 45.43 | 45.17 | 45.37 | 10,639 | -0.31(-0.67%) |
Dec 20, 2012 | 45.50 | 45.69 | 45.48 | 45.68 | 8,064 | +0.24(+0.53%) |
Dec 19, 2012 | 45.48 | 45.73 | 45.36 | 45.44 | 124,863 | +0.06(+0.13%) |
Dec 18, 2012 | 45.11 | 45.39 | 44.93 | 45.38 | 98,883 | +0.55(+1.23%) |
Dec 17, 2012 | 44.74 | 44.89 | 44.59 | 44.82 | 75,118 | +0.14(+0.31%) |
Dec 14, 2012 | 44.43 | 44.81 | 44.43 | 44.69 | 34,039 | +0.23(+0.51%) |
Dec 13, 2012 | 44.54 | 44.69 | 44.35 | 44.46 | 4,047 | -0.22(-0.49%) |
Dec 12, 2012 | 44.65 | 44.97 | 44.62 | 44.68 | 79,740 | +0.09(+0.20%) |
Dec 11, 2012 | 44.49 | 44.78 | 44.49 | 44.59 | 143,545 | +0.11(+0.24%) |
Dec 10, 2012 | 44.33 | 44.51 | 44.27 | 44.48 | 34,083 | +0.22(+0.50%) |
Dec 07, 2012 | 44.15 | 44.31 | 44.15 | 44.26 | 484,359 | +0.12(+0.28%) |
Dec 06, 2012 | 43.93 | 44.15 | 43.92 | 44.14 | 16,501 | +0.22(+0.50%) |
Dec 05, 2012 | 43.75 | 44.15 | 43.58 | 43.92 | 11,622 | +0.17(+0.40%) |
Dec 04, 2012 | 43.68 | 43.80 | 43.57 | 43.74 | 19,644 | -0.12(-0.27%) |
Nov 30, 2012 | 43.89 | 43.89 | 43.74 | 43.86 | 5,373 | +0.24(+0.54%) |
Nov 29, 2012 | 43.70 | 43.80 | 43.51 | 43.62 | 5,303 | +0.25(+0.58%) |
Nov 28, 2012 | 42.78 | 43.37 | 42.72 | 43.37 | 10,685 | +0.25(+0.57%) |
Nov 27, 2012 | 43.19 | 43.33 | 43.11 | 43.13 | 3,872 | -0.10(-0.23%) |
Nov 26, 2012 | 43.08 | 43.22 | 43.05 | 43.22 | 24,809 | +0.14(+0.32%) |
Nov 23, 2012 | 43.02 | 43.08 | 42.98 | 43.08 | 3,730 | +0.52(+1.21%) |
Nov 21, 2012 | 42.47 | 42.57 | 42.47 | 42.57 | 1,158 | +0.14(+0.33%) |
Nov 20, 2012 | 42.38 | 42.43 | 42.24 | 42.43 | 3,302 | +0.07(+0.15%) |
Nov 19, 2012 | 42.20 | 42.44 | 42.20 | 42.37 | 4,778 | +0.76(+1.83%) |
Nov 16, 2012 | 41.58 | 41.63 | 41.25 | 41.60 | 7,191 | +0.16(+0.39%) |
Nov 15, 2012 | 41.62 | 41.73 | 41.32 | 41.44 | 13,955 | -0.23(-0.56%) |
Nov 14, 2012 | 42.30 | 42.30 | 41.68 | 41.68 | 7,913 | -0.52(-1.22%) |
Nov 13, 2012 | 42.04 | 42.41 | 42.04 | 42.19 | 2,950 | -0.12(-0.29%) |
Nov 12, 2012 | 42.34 | 42.34 | 42.27 | 42.32 | 366 | +0.03(+0.08%) |
Nov 09, 2012 | 42.12 | 42.60 | 42.12 | 42.28 | 7,398 | +0.05(+0.12%) |
Nov 08, 2012 | 42.62 | 42.68 | 42.23 | 42.23 | 4,349 | -0.53(-1.24%) |
Nov 07, 2012 | 43.00 | 43.09 | 42.51 | 42.77 | 100,524 | -0.86(-1.97%) |
Nov 06, 2012 | 43.35 | 43.70 | 43.35 | 43.62 | 7,095 | +0.41(+0.95%) |
Nov 05, 2012 | 42.95 | 43.27 | 42.95 | 43.22 | 61,855 | +0.17(+0.40%) |
Nov 02, 2012 | 43.50 | 43.50 | 43.04 | 43.04 | 1,382 | -0.21(-0.50%) |
Nov 01, 2012 | 42.96 | 43.38 | 42.96 | 43.26 | 68,814 | +0.66(+1.56%) |
Oct 31, 2012 | 42.78 | 42.84 | 42.52 | 42.59 | 33,361 | +0.10(+0.23%) |
Oct 26, 2012 | 42.48 | 42.50 | 42.50 | 42.50 | 4,648 | -0.05(-0.12%) |
Oct 25, 2012 | 42.67 | 42.74 | 42.32 | 42.55 | 265,844 | +0.14(+0.33%) |
Oct 24, 2012 | 42.64 | 42.64 | 42.41 | 42.41 | 26,530 | -0.14(-0.33%) |
Oct 23, 2012 | 42.42 | 42.60 | 42.31 | 42.55 | 11,140 | -0.48(-1.12%) |
Oct 19, 2012 | 43.50 | 43.50 | 42.93 | 43.03 | 30,505 | -0.78(-1.79%) |
Oct 18, 2012 | 43.73 | 43.91 | 43.71 | 43.81 | 20,731 | +0.12(+0.27%) |
Oct 17, 2012 | 43.40 | 43.69 | 43.40 | 43.69 | 3,647 | +0.43(+0.99%) |
Oct 16, 2012 | 43.01 | 43.28 | 43.01 | 43.26 | 5,717 | +0.42(+0.97%) |
Oct 15, 2012 | 42.59 | 42.85 | 42.46 | 42.85 | 6,986 | +0.46(+1.08%) |
Oct 12, 2012 | 42.69 | 42.69 | 42.39 | 42.39 | 2,238 | -0.09(-0.21%) |
Oct 11, 2012 | 42.61 | 42.82 | 42.48 | 42.48 | 4,019 | +0.15(+0.37%) |
Oct 10, 2012 | 42.50 | 42.55 | 42.23 | 42.33 | 7,436 | -0.34(-0.80%) |
Oct 09, 2012 | 43.06 | 43.06 | 42.66 | 42.67 | 4,687 | -0.58(-1.34%) |
Oct 08, 2012 | 43.19 | 43.25 | 43.17 | 43.25 | 2,589 | -0.07(-0.17%) |
Oct 05, 2012 | 43.51 | 43.56 | 43.32 | 43.32 | 4,300 | +0.20(+0.47%) |
Oct 04, 2012 | 43.25 | 43.25 | 43.02 | 43.12 | 14,400 | +0.35(+0.81%) |
Oct 03, 2012 | 42.81 | 42.92 | 42.63 | 42.77 | 10,618 | -0.04(-0.08%) |
Oct 02, 2012 | 42.99 | 42.99 | 42.73 | 42.81 | 2,952 | +0.10(+0.23%) |
Oct 01, 2012 | 42.73 | 42.97 | 42.70 | 42.71 | 5,797 | +0.24(+0.56%) |
Sep 28, 2012 | 42.75 | 42.75 | 42.47 | 42.47 | 5,665 | -0.60(-1.39%) |
Sep 27, 2012 | 42.76 | 43.11 | 42.56 | 43.07 | 4,604 | +0.60(+1.42%) |
Sep 26, 2012 | 42.55 | 42.59 | 42.35 | 42.46 | 12,371 | -0.34(-0.80%) |
Sep 25, 2012 | 43.22 | 43.41 | 42.81 | 42.81 | 11,708 | -0.45(-1.04%) |
Sep 24, 2012 | 42.96 | 43.26 | 42.96 | 43.26 | 15,526 | -0.09(-0.21%) |
Sep 21, 2012 | 43.64 | 43.64 | 43.35 | 43.35 | 5,901 | -0.02(-0.04%) |
Sep 20, 2012 | 43.44 | 43.44 | 43.29 | 43.36 | 4,230 | -0.43(-0.97%) |
Sep 19, 2012 | 43.58 | 43.91 | 43.54 | 43.79 | 5,915 | +0.17(+0.39%) |
Sep 18, 2012 | 43.66 | 43.66 | 43.52 | 43.62 | 2,797 | -0.17(-0.39%) |
Sep 17, 2012 | 43.85 | 44.04 | 43.70 | 43.79 | 7,485 | -0.35(-0.80%) |
Sep 14, 2012 | 43.89 | 44.27 | 43.89 | 44.14 | 11,176 | +0.57(+1.32%) |
Sep 13, 2012 | 42.99 | 43.64 | 42.86 | 43.57 | 13,480 | +0.43(+1.00%) |
Sep 12, 2012 | 42.94 | 43.13 | 42.90 | 43.13 | 31,286 | +0.41(+0.96%) |
Sep 11, 2012 | 42.75 | 42.84 | 42.65 | 42.73 | 4,966 | +0.31(+0.73%) |
Sep 10, 2012 | 42.65 | 42.66 | 42.41 | 42.41 | 5,236 | -0.28(-0.65%) |
Sep 07, 2012 | 42.64 | 42.69 | 42.62 | 42.69 | 592 | +0.59(+1.40%) |
Sep 06, 2012 | 41.67 | 42.11 | 41.65 | 42.10 | 6,506 | +0.89(+2.16%) |
Sep 05, 2012 | 41.19 | 41.29 | 41.08 | 41.21 | 6,288 | -0.14(-0.33%) |
Sep 04, 2012 | 41.26 | 41.35 | 41.17 | 41.35 | 3,943 | -0.40(-0.95%) |
Aug 31, 2012 | 41.74 | 41.91 | 41.57 | 41.74 | 16,748 | +0.31(+0.75%) |
Aug 30, 2012 | 41.70 | 41.70 | 41.39 | 41.43 | 11,332 | -0.41(-0.98%) |
Aug 29, 2012 | 41.88 | 41.99 | 41.76 | 41.84 | 11,768 | -0.24(-0.56%) |
Aug 27, 2012 | 42.21 | 42.22 | 42.06 | 42.08 | 3,175 | -0.07(-0.17%) |
Aug 24, 2012 | 41.87 | 42.20 | 41.85 | 42.15 | 2,736 | +0.10(+0.23%) |
Aug 23, 2012 | 42.21 | 42.23 | 42.03 | 42.06 | 5,721 | -0.42(-1.00%) |
Aug 22, 2012 | 42.23 | 42.48 | 42.18 | 42.48 | 3,636 | +0.02(+0.04%) |
Aug 21, 2012 | 42.66 | 42.82 | 42.46 | 42.46 | 14,055 | -0.17(-0.40%) |
Aug 20, 2012 | 42.46 | 42.64 | 42.35 | 42.64 | 81,211 | +0.05(+0.12%) |
Aug 17, 2012 | 42.53 | 42.60 | 42.47 | 42.59 | 2,609 | +0.20(+0.48%) |
Aug 16, 2012 | 41.93 | 42.44 | 41.93 | 42.38 | 9,680 | +0.45(+1.07%) |
Aug 15, 2012 | 41.67 | 41.93 | 41.67 | 41.93 | 2,746 | +0.11(+0.25%) |
Aug 14, 2012 | 42.09 | 42.09 | 41.83 | 41.83 | 3,977 | -0.02(-0.04%) |
Aug 13, 2012 | 42.05 | 42.05 | 41.67 | 41.84 | 9,540 | -0.07(-0.18%) |
Aug 10, 2012 | 41.65 | 41.93 | 41.65 | 41.92 | 3,208 | +0.03(+0.08%) |
Aug 09, 2012 | 41.78 | 41.92 | 41.76 | 41.88 | 5,879 | +0.08(+0.20%) |
Aug 08, 2012 | 41.77 | 41.89 | 41.66 | 41.80 | 92,431 | -0.22(-0.53%) |
Aug 07, 2012 | 41.95 | 42.14 | 41.95 | 42.02 | 3,830 | +0.44(+1.06%) |
Aug 06, 2012 | 41.70 | 41.85 | 41.58 | 41.58 | 13,005 | +0.20(+0.49%) |
Aug 03, 2012 | 41.06 | 41.49 | 41.02 | 41.38 | 15,415 | +1.01(+2.51%) |
Aug 02, 2012 | 40.28 | 40.44 | 39.96 | 40.36 | 66,648 | -0.44(-1.07%) |
Aug 01, 2012 | 41.09 | 41.09 | 40.27 | 40.80 | 604,529 | -0.14(-0.35%) |
Jul 31, 2012 | 41.05 | 41.14 | 40.94 | 40.94 | 6,030 | -0.16(-0.40%) |
Jul 30, 2012 | 41.14 | 41.29 | 41.06 | 41.11 | 7,783 | -0.22(-0.53%) |
Jul 27, 2012 | 40.53 | 41.33 | 40.53 | 41.33 | 3,643 | +0.83(+2.06%) |
Jul 26, 2012 | 40.18 | 40.49 | 40.18 | 40.49 | 13,677 | +1.00(+2.54%) |
Jul 25, 2012 | 39.64 | 39.68 | 39.34 | 39.49 | 8,743 | +0.16(+0.41%) |
Jul 24, 2012 | 39.69 | 39.69 | 39.13 | 39.33 | 4,742 | -0.37(-0.93%) |
Jul 23, 2012 | 39.45 | 39.74 | 39.32 | 39.70 | 26,383 | -0.48(-1.20%) |
Jul 20, 2012 | 40.50 | 40.50 | 40.16 | 40.18 | 3,662 | -0.58(-1.42%) |
Jul 19, 2012 | 40.61 | 40.86 | 40.57 | 40.76 | 6,069 | +0.32(+0.79%) |
Jul 18, 2012 | 39.81 | 40.53 | 39.81 | 40.44 | 1,931 | +0.42(+1.06%) |
Jul 17, 2012 | 39.74 | 40.12 | 39.48 | 40.02 | 3,104 | +0.08(+0.20%) |
Jul 16, 2012 | 39.83 | 39.97 | 39.67 | 39.94 | 5,198 | -0.07(-0.18%) |
Jul 13, 2012 | 39.47 | 40.05 | 39.47 | 40.01 | 5,670 | +0.64(+1.62%) |
Jul 12, 2012 | 39.24 | 39.50 | 39.09 | 39.37 | 7,624 | -0.21(-0.54%) |
Jul 11, 2012 | 39.82 | 39.87 | 39.59 | 39.59 | 2,265 | -0.26(-0.64%) |
Jul 10, 2012 | 40.48 | 40.69 | 39.82 | 39.84 | 10,711 | -0.40(-0.99%) |
Jul 09, 2012 | 40.17 | 40.32 | 40.16 | 40.24 | 3,303 | -0.20(-0.48%) |
Jul 06, 2012 | 40.54 | 40.54 | 40.19 | 40.44 | 51,303 | -0.57(-1.38%) |
Jul 05, 2012 | 40.73 | 41.05 | 40.69 | 41.00 | 8,596 | -0.11(-0.27%) |
Jul 03, 2012 | 40.75 | 41.11 | 40.75 | 41.11 | 2,629 | +0.43(+1.04%) |
Jul 02, 2012 | 40.58 | 40.71 | 40.53 | 40.69 | 14,337 | -0.15(-0.36%) |
Jun 29, 2012 | 40.44 | 40.84 | 40.40 | 40.84 | 18,869 | +1.38(+3.50%) |
Jun 28, 2012 | 39.01 | 39.45 | 38.92 | 39.45 | 9,669 | +0.16(+0.40%) |
Jun 27, 2012 | 39.08 | 39.40 | 38.97 | 39.30 | 11,233 | +0.25(+0.65%) |
Jun 26, 2012 | 38.91 | 39.09 | 38.78 | 39.05 | 20,117 | +0.11(+0.27%) |
Jun 25, 2012 | 39.18 | 39.18 | 38.79 | 38.94 | 35,846 | -0.85(-2.14%) |
Jun 22, 2012 | 39.52 | 39.79 | 39.45 | 39.79 | 7,756 | +0.38(+0.98%) |
Jun 21, 2012 | 40.32 | 40.43 | 39.41 | 39.41 | 41,641 | -1.01(-2.49%) |
Jun 20, 2012 | 40.36 | 40.48 | 40.09 | 40.41 | 18,458 | +0.11(+0.27%) |
Jun 19, 2012 | 40.08 | 40.57 | 40.08 | 40.30 | 9,954 | +0.60(+1.52%) |
Jun 18, 2012 | 39.60 | 39.79 | 39.55 | 39.70 | 4,313 | +0.10(+0.26%) |
Jun 15, 2012 | 39.46 | 39.63 | 39.46 | 39.59 | 9,689 | +0.54(+1.38%) |
Jun 14, 2012 | 38.92 | 39.29 | 38.77 | 39.05 | 13,524 | +0.22(+0.56%) |
Jun 13, 2012 | 39.21 | 39.31 | 38.84 | 38.84 | 8,629 | -0.72(-1.81%) |
Jun 12, 2012 | 39.13 | 39.55 | 39.13 | 39.55 | 8,626 | +0.54(+1.38%) |
Jun 11, 2012 | 39.19 | 39.32 | 39.01 | 39.01 | 1,757 | -0.23(-0.58%) |
Jun 08, 2012 | 39.02 | 39.28 | 38.98 | 39.24 | 21,017 | +0.02(+0.04%) |
Jun 07, 2012 | 39.59 | 39.83 | 39.19 | 39.22 | 23,246 | +0.28(+0.72%) |
Jun 06, 2012 | 38.34 | 39.00 | 38.34 | 38.94 | 8,122 | +0.78(+2.05%) |
Jun 05, 2012 | 37.88 | 38.16 | 37.88 | 38.16 | 832 | +0.18(+0.47%) |
Jun 04, 2012 | 38.30 | 38.30 | 37.70 | 37.98 | 5,177 | +0.02(+0.04%) |