Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.65 | 40.00 | 39.53 | 39.70 | 136,615 | -0.14(-0.35%) |
May 30, 2013 | 39.48 | 39.84 | 39.39 | 39.84 | 119,033 | +0.33(+0.84%) |
May 29, 2013 | 39.27 | 39.61 | 38.74 | 39.51 | 118,492 | +0.01(+0.03%) |
May 28, 2013 | 39.60 | 40.33 | 39.40 | 39.50 | 225,605 | -0.06(-0.15%) |
May 24, 2013 | 39.31 | 39.60 | 38.69 | 39.56 | 392,836 | +0.23(+0.58%) |
May 23, 2013 | 38.85 | 39.37 | 38.44 | 39.33 | 156,139 | +0.33(+0.85%) |
May 22, 2013 | 39.33 | 39.46 | 38.74 | 39.00 | 424,981 | -0.51(-1.29%) |
May 21, 2013 | 39.49 | 39.84 | 39.01 | 39.51 | 314,079 | -0.15(-0.38%) |
May 20, 2013 | 39.06 | 39.68 | 38.95 | 39.66 | 163,644 | +0.62(+1.59%) |
May 17, 2013 | 39.13 | 39.48 | 38.81 | 39.04 | 174,058 | +0.12(+0.31%) |
May 16, 2013 | 38.88 | 39.22 | 38.73 | 38.92 | 218,443 | -0.03(-0.08%) |
May 15, 2013 | 38.79 | 39.19 | 38.53 | 38.95 | 344,254 | +0.18(+0.46%) |
May 13, 2013 | 38.87 | 39.17 | 38.66 | 38.77 | 234,907 | -0.21(-0.54%) |
May 10, 2013 | 38.45 | 39.10 | 38.45 | 38.98 | 148,375 | +0.58(+1.51%) |
May 09, 2013 | 38.30 | 38.41 | 38.19 | 38.40 | 105,194 | +0.10(+0.26%) |
May 08, 2013 | 38.26 | 38.39 | 38.12 | 38.30 | 178,705 | -0.01(-0.03%) |
May 07, 2013 | 38.35 | 38.60 | 38.19 | 38.31 | 160,905 | -0.08(-0.21%) |
May 06, 2013 | 38.55 | 38.58 | 38.21 | 38.39 | 112,956 | -0.22(-0.57%) |
May 03, 2013 | 38.36 | 38.91 | 38.21 | 38.61 | 187,315 | +0.40(+1.05%) |
May 02, 2013 | 38.11 | 38.43 | 37.82 | 38.21 | 200,301 | +0.06(+0.16%) |
May 01, 2013 | 37.96 | 38.40 | 37.72 | 38.15 | 229,936 | -0.02(-0.05%) |
Apr 30, 2013 | 38.14 | 38.31 | 37.85 | 38.17 | 208,293 | -0.07(-0.18%) |
Apr 29, 2013 | 37.78 | 38.37 | 37.66 | 38.24 | 117,219 | +0.49(+1.30%) |
Apr 26, 2013 | 37.80 | 37.92 | 37.63 | 37.75 | 93,048 | -0.17(-0.45%) |
Apr 25, 2013 | 37.38 | 37.97 | 37.37 | 37.92 | 105,388 | +0.58(+1.55%) |
Apr 24, 2013 | 37.27 | 37.51 | 37.20 | 37.34 | 185,752 | +0.07(+0.19%) |
Apr 23, 2013 | 37.29 | 37.41 | 37.06 | 37.27 | 81,431 | +0.14(+0.38%) |
Apr 22, 2013 | 37.33 | 37.33 | 36.78 | 37.13 | 103,570 | -0.12(-0.32%) |
Apr 19, 2013 | 36.73 | 37.30 | 36.56 | 37.25 | 195,107 | +0.70(+1.92%) |
Apr 18, 2013 | 36.81 | 36.89 | 36.46 | 36.55 | 281,173 | -0.35(-0.95%) |
Apr 17, 2013 | 37.79 | 37.79 | 36.70 | 36.90 | 274,136 | -0.96(-2.54%) |
Apr 16, 2013 | 37.41 | 37.89 | 37.17 | 37.86 | 239,653 | +0.76(+2.05%) |
Apr 15, 2013 | 38.64 | 38.64 | 37.07 | 37.10 | 288,821 | -1.62(-4.18%) |
Apr 12, 2013 | 38.58 | 38.73 | 38.35 | 38.72 | 279,988 | +0.09(+0.23%) |
Apr 11, 2013 | 38.35 | 38.68 | 38.23 | 38.63 | 248,154 | +0.32(+0.84%) |
Apr 10, 2013 | 37.89 | 38.41 | 37.74 | 38.31 | 225,423 | +0.60(+1.59%) |
Apr 09, 2013 | 37.65 | 37.92 | 37.51 | 37.71 | 356,321 | +0.03(+0.08%) |
Apr 08, 2013 | 37.56 | 37.68 | 37.25 | 37.68 | 316,176 | +0.32(+0.86%) |
Apr 05, 2013 | 36.55 | 37.42 | 36.14 | 37.36 | 662,912 | +0.51(+1.38%) |
Apr 04, 2013 | 37.26 | 37.47 | 36.79 | 36.85 | 230,828 | -0.45(-1.21%) |
Apr 03, 2013 | 37.95 | 37.95 | 37.27 | 37.30 | 337,132 | -0.59(-1.56%) |
Apr 02, 2013 | 38.20 | 38.38 | 37.55 | 37.89 | 380,664 | -0.29(-0.76%) |
Apr 01, 2013 | 38.80 | 39.01 | 38.01 | 38.18 | 419,375 | -0.78(-2.00%) |
Mar 28, 2013 | 38.58 | 39.01 | 38.25 | 38.96 | 653,118 | +0.55(+1.43%) |
Mar 27, 2013 | 38.43 | 38.58 | 38.23 | 38.41 | 304,432 | -0.30(-0.77%) |
Mar 26, 2013 | 38.99 | 39.03 | 38.63 | 38.71 | 145,929 | -0.05(-0.13%) |
Mar 25, 2013 | 38.78 | 38.90 | 38.60 | 38.76 | 248,769 | +0.13(+0.34%) |
Mar 22, 2013 | 38.76 | 38.98 | 38.40 | 38.63 | 241,902 | -0.21(-0.54%) |
Mar 21, 2013 | 38.71 | 39.05 | 38.60 | 38.84 | 328,267 | -0.05(-0.13%) |
Mar 20, 2013 | 39.07 | 39.27 | 38.79 | 38.89 | 237,487 | -0.10(-0.26%) |
Mar 19, 2013 | 39.33 | 39.53 | 38.97 | 38.99 | 182,585 | -0.33(-0.84%) |
Mar 18, 2013 | 39.45 | 39.58 | 39.02 | 39.32 | 203,443 | -0.22(-0.56%) |
Mar 15, 2013 | 39.93 | 40.19 | 39.53 | 39.54 | 594,056 | -0.45(-1.13%) |
Mar 14, 2013 | 39.96 | 40.26 | 39.91 | 39.99 | 299,158 | +0.02(+0.05%) |
Mar 13, 2013 | 39.52 | 40.30 | 39.52 | 39.97 | 271,793 | +0.48(+1.22%) |
Mar 12, 2013 | 38.62 | 39.76 | 38.43 | 39.49 | 477,007 | +1.11(+2.89%) |
Mar 11, 2013 | 38.45 | 38.70 | 38.29 | 38.38 | 455,544 | -0.10(-0.26%) |
Mar 08, 2013 | 39.60 | 39.60 | 38.34 | 38.48 | 389,906 | -0.76(-1.94%) |
Mar 07, 2013 | 36.80 | 39.63 | 36.65 | 39.24 | 808,859 | +2.67(+7.30%) |
Mar 06, 2013 | 36.68 | 36.95 | 36.47 | 36.57 | 300,270 | +0.10(+0.27%) |
Mar 05, 2013 | 36.33 | 36.80 | 36.33 | 36.47 | 180,983 | +0.38(+1.05%) |
Mar 04, 2013 | 36.14 | 36.34 | 35.96 | 36.09 | 425,717 | -0.15(-0.41%) |
Mar 01, 2013 | 36.49 | 36.60 | 36.07 | 36.24 | 559,151 | -0.34(-0.93%) |
Feb 28, 2013 | 37.12 | 37.16 | 36.57 | 36.58 | 517,009 | -0.57(-1.53%) |
Feb 27, 2013 | 37.63 | 37.64 | 37.07 | 37.15 | 354,036 | -0.42(-1.12%) |
Feb 26, 2013 | 37.80 | 37.80 | 37.51 | 37.57 | 220,348 | -0.05(-0.13%) |
Feb 25, 2013 | 38.05 | 38.22 | 37.60 | 37.62 | 220,755 | -0.43(-1.13%) |
Feb 22, 2013 | 37.94 | 38.39 | 37.94 | 38.05 | 159,144 | +0.11(+0.29%) |
Feb 21, 2013 | 39.08 | 39.08 | 37.85 | 37.94 | 390,819 | -1.33(-3.39%) |
Feb 20, 2013 | 39.75 | 39.93 | 39.22 | 39.27 | 192,107 | -0.38(-0.96%) |
Feb 19, 2013 | 39.51 | 39.98 | 39.51 | 39.65 | 535,045 | -0.03(-0.08%) |
Feb 15, 2013 | 39.46 | 39.88 | 39.46 | 39.68 | 154,063 | +0.17(+0.43%) |
Feb 14, 2013 | 38.69 | 39.57 | 38.59 | 39.51 | 228,847 | +0.68(+1.75%) |
Feb 13, 2013 | 38.87 | 38.87 | 38.50 | 38.83 | 149,541 | -0.04(-0.10%) |
Feb 12, 2013 | 38.71 | 38.96 | 38.69 | 38.87 | 147,414 | +0.01(+0.03%) |
Feb 11, 2013 | 38.81 | 38.96 | 38.51 | 38.86 | 135,140 | +0.06(+0.15%) |
Feb 08, 2013 | 38.50 | 39.18 | 38.25 | 38.80 | 373,569 | +0.43(+1.12%) |
Feb 07, 2013 | 38.54 | 38.65 | 38.29 | 38.37 | 290,248 | -0.09(-0.23%) |
Feb 06, 2013 | 38.00 | 38.46 | 37.82 | 38.46 | 406,489 | +0.08(+0.21%) |
Feb 04, 2013 | 38.72 | 38.72 | 38.23 | 38.38 | 395,228 | -0.42(-1.08%) |
Feb 01, 2013 | 38.32 | 38.82 | 38.12 | 38.80 | 367,815 | +0.50(+1.31%) |
Jan 31, 2013 | 38.34 | 38.77 | 37.99 | 38.30 | 411,607 | +0.08(+0.21%) |
Jan 30, 2013 | 38.20 | 38.29 | 38.06 | 38.22 | 396,993 | +0.00(+0.00%) |
Jan 29, 2013 | 38.47 | 38.47 | 37.95 | 38.22 | 533,253 | -0.07(-0.18%) |
Jan 28, 2013 | 38.40 | 38.40 | 38.18 | 38.29 | 632,481 | -0.01(-0.03%) |
Jan 25, 2013 | 38.83 | 38.83 | 37.99 | 38.30 | 305,191 | -0.38(-0.98%) |
Jan 24, 2013 | 38.50 | 38.81 | 38.50 | 38.68 | 310,827 | +0.27(+0.70%) |
Jan 23, 2013 | 38.66 | 38.66 | 38.27 | 38.41 | 269,060 | -0.03(-0.08%) |
Jan 22, 2013 | 38.26 | 38.76 | 37.75 | 38.44 | 701,302 | -1.75(-4.35%) |
Jan 18, 2013 | 40.28 | 40.33 | 40.06 | 40.19 | 167,500 | -0.01(-0.02%) |
Jan 17, 2013 | 40.46 | 40.53 | 40.13 | 40.20 | 185,332 | -0.30(-0.74%) |
Jan 16, 2013 | 40.42 | 40.82 | 40.38 | 40.50 | 101,009 | -0.08(-0.20%) |
Jan 15, 2013 | 40.23 | 41.69 | 40.19 | 40.58 | 210,278 | +0.13(+0.32%) |
Jan 14, 2013 | 40.26 | 40.64 | 40.25 | 40.45 | 182,019 | +0.20(+0.50%) |
Jan 11, 2013 | 40.72 | 41.00 | 40.00 | 40.25 | 154,840 | -0.48(-1.18%) |
Jan 10, 2013 | 40.66 | 41.00 | 40.62 | 40.73 | 273,489 | +0.26(+0.64%) |
Jan 09, 2013 | 40.35 | 40.50 | 40.22 | 40.47 | 232,270 | +0.27(+0.67%) |
Jan 08, 2013 | 39.75 | 40.83 | 39.63 | 40.20 | 232,093 | +0.43(+1.08%) |
Jan 07, 2013 | 39.85 | 40.31 | 39.77 | 39.77 | 179,759 | -0.31(-0.77%) |
Jan 04, 2013 | 39.77 | 40.28 | 39.77 | 40.08 | 341,962 | +0.15(+0.38%) |
Jan 03, 2013 | 39.99 | 40.12 | 39.65 | 39.93 | 276,753 | +0.10(+0.25%) |
Jan 02, 2013 | 40.03 | 40.06 | 38.93 | 39.83 | 257,255 | +0.90(+2.31%) |
Dec 31, 2012 | 38.61 | 39.02 | 38.48 | 38.93 | 214,372 | +0.37(+0.96%) |
Dec 28, 2012 | 38.49 | 39.06 | 38.49 | 38.56 | 344,888 | -0.01(-0.03%) |
Dec 27, 2012 | 38.23 | 38.61 | 38.08 | 38.57 | 446,105 | +0.22(+0.57%) |
Dec 26, 2012 | 37.80 | 38.42 | 37.61 | 38.35 | 306,370 | +0.59(+1.56%) |
Dec 24, 2012 | 38.40 | 38.75 | 37.76 | 37.76 | 195,453 | -1.01(-2.61%) |
Dec 21, 2012 | 37.30 | 38.77 | 37.29 | 38.77 | 1,161,869 | +1.21(+3.22%) |
Dec 20, 2012 | 37.32 | 37.95 | 37.01 | 37.56 | 425,080 | +0.26(+0.70%) |
Dec 19, 2012 | 37.50 | 37.50 | 37.23 | 37.30 | 359,972 | +0.11(+0.30%) |
Dec 18, 2012 | 36.00 | 37.34 | 35.62 | 37.19 | 491,068 | +0.24(+0.65%) |
Dec 17, 2012 | 36.07 | 37.15 | 36.07 | 36.95 | 400,924 | +0.42(+1.15%) |
Dec 14, 2012 | 36.85 | 37.13 | 36.45 | 36.53 | 203,925 | -0.39(-1.06%) |
Dec 13, 2012 | 37.50 | 37.61 | 36.77 | 36.92 | 300,928 | -0.48(-1.28%) |
Dec 12, 2012 | 37.32 | 37.73 | 37.15 | 37.40 | 286,385 | +0.33(+0.89%) |
Dec 11, 2012 | 40.56 | 40.72 | 36.90 | 37.07 | 753,433 | -3.43(-8.47%) |
Dec 10, 2012 | 42.40 | 42.40 | 40.27 | 40.50 | 294,492 | -2.22(-5.20%) |
Dec 07, 2012 | 43.01 | 43.01 | 42.19 | 42.72 | 72,133 | -0.13(-0.30%) |
Dec 06, 2012 | 42.21 | 43.10 | 41.78 | 42.85 | 104,559 | +0.68(+1.61%) |
Dec 05, 2012 | 42.27 | 42.32 | 41.74 | 42.17 | 178,480 | +0.10(+0.24%) |
Dec 04, 2012 | 41.92 | 42.18 | 41.54 | 42.07 | 106,153 | -0.63(-1.48%) |
Nov 30, 2012 | 42.32 | 42.71 | 41.86 | 42.70 | 175,354 | +0.47(+1.11%) |
Nov 29, 2012 | 41.91 | 42.26 | 41.76 | 42.23 | 59,301 | +0.59(+1.42%) |
Nov 28, 2012 | 41.91 | 42.05 | 41.52 | 41.64 | 77,672 | -0.46(-1.09%) |
Nov 27, 2012 | 41.90 | 42.45 | 41.55 | 42.10 | 99,211 | +0.04(+0.10%) |
Nov 26, 2012 | 41.70 | 42.26 | 41.50 | 42.06 | 188,877 | +0.34(+0.81%) |
Nov 23, 2012 | 41.42 | 41.81 | 41.35 | 41.72 | 63,914 | +0.29(+0.70%) |
Nov 21, 2012 | 41.51 | 41.63 | 40.97 | 41.43 | 108,088 | -0.10(-0.24%) |
Nov 20, 2012 | 41.27 | 41.63 | 40.80 | 41.53 | 75,556 | +0.26(+0.63%) |
Nov 19, 2012 | 41.19 | 41.66 | 41.00 | 41.27 | 211,077 | +0.45(+1.10%) |
Nov 16, 2012 | 41.21 | 41.59 | 40.62 | 40.82 | 131,054 | -0.51(-1.23%) |
Nov 15, 2012 | 41.52 | 41.92 | 41.15 | 41.33 | 199,390 | -0.28(-0.67%) |
Nov 14, 2012 | 42.47 | 42.75 | 41.58 | 41.61 | 120,959 | -0.87(-2.05%) |
Nov 13, 2012 | 42.45 | 42.66 | 42.25 | 42.48 | 330,110 | -0.22(-0.52%) |
Nov 12, 2012 | 42.50 | 43.09 | 42.34 | 42.70 | 134,223 | +0.36(+0.85%) |
Nov 09, 2012 | 42.48 | 43.08 | 42.02 | 42.34 | 228,460 | -0.45(-1.05%) |
Nov 08, 2012 | 43.09 | 43.21 | 42.78 | 42.79 | 117,044 | -0.26(-0.60%) |
Nov 07, 2012 | 43.93 | 43.93 | 43.01 | 43.05 | 101,935 | -1.24(-2.80%) |
Nov 06, 2012 | 43.24 | 44.53 | 43.20 | 44.29 | 79,914 | +1.04(+2.40%) |
Nov 05, 2012 | 43.65 | 43.65 | 42.87 | 43.25 | 115,406 | -0.55(-1.26%) |
Nov 02, 2012 | 44.62 | 44.85 | 43.76 | 43.80 | 159,818 | -0.63(-1.42%) |
Nov 01, 2012 | 43.30 | 44.55 | 42.73 | 44.43 | 219,884 | +1.05(+2.42%) |
Oct 31, 2012 | 43.30 | 43.52 | 43.20 | 43.38 | 147,565 | +0.18(+0.42%) |
Oct 26, 2012 | 43.16 | 43.20 | 43.20 | 43.20 | 154,500 | +0.11(+0.26%) |
Oct 25, 2012 | 42.99 | 43.23 | 42.82 | 43.09 | 154,391 | +0.21(+0.49%) |
Oct 24, 2012 | 42.97 | 43.04 | 42.46 | 42.88 | 144,163 | -0.04(-0.09%) |
Oct 23, 2012 | 43.56 | 43.67 | 42.57 | 42.92 | 174,152 | -1.08(-2.45%) |
Oct 19, 2012 | 43.96 | 44.14 | 43.84 | 44.00 | 277,012 | -0.27(-0.61%) |
Oct 18, 2012 | 44.88 | 44.94 | 44.13 | 44.27 | 255,599 | -0.70(-1.56%) |
Oct 17, 2012 | 45.07 | 45.15 | 44.89 | 44.97 | 173,683 | -0.15(-0.33%) |
Oct 16, 2012 | 45.10 | 45.41 | 45.07 | 45.12 | 79,322 | +0.09(+0.20%) |
Oct 15, 2012 | 45.04 | 45.26 | 44.78 | 45.03 | 131,998 | -0.03(-0.07%) |
Oct 12, 2012 | 45.39 | 45.53 | 44.82 | 45.06 | 112,550 | -0.21(-0.46%) |
Oct 11, 2012 | 45.65 | 45.98 | 45.21 | 45.27 | 111,824 | -0.09(-0.20%) |
Oct 10, 2012 | 45.77 | 45.77 | 45.16 | 45.36 | 208,917 | -0.02(-0.04%) |
Oct 09, 2012 | 45.87 | 45.87 | 45.30 | 45.38 | 155,120 | -0.41(-0.90%) |
Oct 08, 2012 | 45.81 | 45.96 | 45.55 | 45.79 | 92,148 | -0.10(-0.22%) |
Oct 05, 2012 | 45.84 | 46.30 | 45.67 | 45.89 | 88,077 | +0.06(+0.13%) |
Oct 04, 2012 | 45.65 | 45.83 | 45.42 | 45.83 | 317,480 | +0.23(+0.50%) |
Oct 03, 2012 | 45.87 | 46.21 | 45.58 | 45.60 | 276,923 | -0.15(-0.33%) |
Oct 02, 2012 | 45.63 | 45.87 | 45.12 | 45.75 | 284,843 | +0.27(+0.59%) |
Oct 01, 2012 | 45.86 | 46.42 | 45.15 | 45.48 | 311,209 | -0.47(-1.02%) |
Sep 28, 2012 | 46.25 | 46.32 | 45.76 | 45.95 | 157,588 | -0.47(-1.01%) |
Sep 27, 2012 | 46.24 | 46.60 | 45.96 | 46.42 | 127,223 | -0.23(-0.49%) |
Sep 26, 2012 | 46.92 | 47.02 | 46.38 | 46.65 | 131,371 | -0.37(-0.79%) |
Sep 25, 2012 | 47.70 | 47.91 | 47.00 | 47.02 | 157,095 | -0.53(-1.11%) |
Sep 24, 2012 | 46.99 | 47.55 | 46.85 | 47.55 | 162,635 | +0.37(+0.78%) |
Sep 21, 2012 | 47.32 | 47.59 | 46.74 | 47.18 | 336,810 | +0.31(+0.66%) |
Sep 20, 2012 | 46.90 | 47.07 | 46.49 | 46.87 | 159,608 | -0.46(-0.97%) |
Sep 19, 2012 | 46.95 | 47.41 | 46.95 | 47.33 | 153,470 | +0.35(+0.74%) |
Sep 18, 2012 | 47.03 | 47.34 | 46.90 | 46.98 | 183,528 | +0.01(+0.02%) |
Sep 17, 2012 | 46.80 | 47.16 | 46.73 | 46.97 | 216,796 | -0.03(-0.06%) |
Sep 14, 2012 | 47.00 | 47.04 | 46.73 | 47.00 | 179,181 | +0.00(+0.00%) |
Sep 13, 2012 | 47.44 | 47.44 | 46.82 | 47.00 | 219,310 | -0.36(-0.76%) |
Sep 12, 2012 | 48.20 | 48.73 | 47.00 | 47.36 | 286,686 | -0.70(-1.46%) |
Sep 11, 2012 | 49.07 | 49.07 | 47.02 | 48.06 | 263,797 | -0.90(-1.84%) |
Sep 10, 2012 | 50.50 | 51.00 | 48.00 | 48.96 | 324,914 | -2.36(-4.60%) |
Sep 07, 2012 | 50.66 | 51.96 | 50.50 | 51.32 | 133,380 | +0.85(+1.68%) |
Sep 06, 2012 | 50.23 | 50.90 | 49.91 | 50.47 | 265,992 | +0.05(+0.10%) |
Sep 05, 2012 | 49.39 | 50.58 | 49.27 | 50.42 | 322,959 | +1.32(+2.69%) |
Sep 04, 2012 | 49.20 | 49.49 | 48.61 | 49.10 | 228,336 | -0.24(-0.49%) |
Aug 31, 2012 | 48.94 | 49.83 | 48.83 | 49.34 | 136,805 | +0.40(+0.82%) |
Aug 30, 2012 | 48.79 | 49.54 | 48.78 | 48.94 | 111,092 | -0.45(-0.91%) |
Aug 29, 2012 | 48.13 | 49.48 | 47.91 | 49.39 | 99,912 | +1.71(+3.59%) |
Aug 27, 2012 | 48.29 | 48.47 | 47.54 | 47.68 | 101,323 | -0.34(-0.71%) |
Aug 24, 2012 | 48.12 | 48.27 | 47.83 | 48.02 | 69,448 | -0.05(-0.10%) |
Aug 23, 2012 | 48.16 | 48.31 | 47.70 | 48.07 | 135,973 | -0.07(-0.15%) |
Aug 22, 2012 | 48.04 | 48.18 | 47.70 | 48.14 | 82,174 | -0.06(-0.12%) |
Aug 21, 2012 | 48.36 | 48.64 | 48.07 | 48.20 | 93,291 | -0.15(-0.31%) |
Aug 20, 2012 | 48.04 | 48.42 | 47.83 | 48.35 | 42,772 | +0.14(+0.29%) |
Aug 17, 2012 | 47.95 | 48.34 | 47.95 | 48.21 | 63,441 | +0.15(+0.31%) |
Aug 16, 2012 | 47.66 | 48.15 | 47.42 | 48.06 | 55,061 | +0.21(+0.44%) |
Aug 15, 2012 | 47.73 | 48.00 | 47.60 | 47.85 | 50,336 | -0.08(-0.17%) |
Aug 14, 2012 | 47.68 | 48.00 | 47.44 | 47.93 | 57,409 | +0.35(+0.74%) |
Aug 13, 2012 | 47.62 | 47.71 | 47.26 | 47.58 | 50,468 | -0.01(-0.02%) |
Aug 10, 2012 | 47.12 | 48.25 | 47.12 | 47.59 | 65,776 | +0.32(+0.68%) |
Aug 09, 2012 | 47.54 | 48.12 | 47.12 | 47.27 | 57,561 | -0.27(-0.57%) |
Aug 08, 2012 | 47.45 | 48.09 | 47.37 | 47.54 | 64,879 | +0.01(+0.02%) |
Aug 07, 2012 | 47.71 | 48.40 | 47.45 | 47.53 | 118,029 | -0.04(-0.08%) |
Aug 06, 2012 | 47.74 | 47.89 | 47.37 | 47.57 | 167,711 | +0.11(+0.23%) |
Aug 03, 2012 | 46.90 | 47.62 | 46.90 | 47.46 | 95,896 | +1.03(+2.22%) |
Aug 02, 2012 | 46.42 | 46.62 | 45.32 | 46.43 | 122,474 | -0.31(-0.66%) |
Aug 01, 2012 | 47.88 | 48.11 | 46.67 | 46.74 | 97,778 | -0.91(-1.91%) |
Jul 31, 2012 | 47.90 | 48.48 | 47.38 | 47.65 | 110,081 | -0.41(-0.85%) |
Jul 30, 2012 | 47.80 | 48.32 | 47.54 | 48.06 | 76,957 | +0.09(+0.19%) |
Jul 27, 2012 | 47.93 | 48.10 | 47.46 | 47.97 | 58,351 | +0.39(+0.82%) |
Jul 26, 2012 | 47.75 | 47.76 | 47.22 | 47.58 | 83,035 | +0.49(+1.04%) |
Jul 25, 2012 | 46.73 | 47.16 | 46.61 | 47.09 | 100,429 | +0.39(+0.84%) |
Jul 24, 2012 | 48.64 | 48.64 | 46.06 | 46.70 | 149,060 | -1.75(-3.61%) |
Jul 23, 2012 | 47.93 | 48.63 | 47.27 | 48.45 | 181,022 | +0.31(+0.64%) |
Jul 20, 2012 | 48.45 | 48.65 | 48.09 | 48.14 | 92,543 | -0.70(-1.43%) |
Jul 19, 2012 | 49.53 | 49.59 | 48.78 | 48.84 | 118,461 | -0.49(-0.99%) |
Jul 18, 2012 | 48.84 | 49.59 | 48.84 | 49.33 | 183,143 | +0.29(+0.59%) |
Jul 17, 2012 | 49.40 | 49.60 | 48.18 | 49.04 | 189,634 | -0.06(-0.12%) |
Jul 16, 2012 | 48.97 | 49.30 | 48.65 | 49.10 | 151,233 | -0.14(-0.28%) |
Jul 13, 2012 | 48.49 | 49.44 | 48.39 | 49.24 | 81,974 | +1.04(+2.16%) |
Jul 12, 2012 | 48.61 | 48.61 | 48.03 | 48.20 | 57,989 | -0.63(-1.29%) |
Jul 11, 2012 | 48.74 | 49.07 | 48.61 | 48.83 | 87,378 | +0.25(+0.51%) |
Jul 10, 2012 | 49.39 | 49.60 | 48.29 | 48.58 | 87,557 | -0.36(-0.74%) |
Jul 09, 2012 | 49.16 | 49.28 | 48.69 | 48.94 | 94,758 | -0.17(-0.35%) |
Jul 06, 2012 | 49.45 | 49.70 | 48.91 | 49.11 | 107,854 | -0.61(-1.23%) |
Jul 05, 2012 | 48.94 | 49.95 | 48.87 | 49.72 | 227,022 | +0.40(+0.81%) |
Jul 03, 2012 | 49.29 | 49.70 | 48.99 | 49.32 | 176,955 | +0.33(+0.67%) |
Jul 02, 2012 | 48.58 | 49.05 | 48.00 | 48.99 | 186,835 | +0.00(+0.00%) |
Jun 29, 2012 | 49.33 | 49.33 | 48.53 | 48.99 | 223,340 | +0.33(+0.68%) |
Jun 28, 2012 | 48.15 | 48.66 | 47.49 | 48.66 | 145,077 | +0.31(+0.64%) |
Jun 27, 2012 | 48.15 | 48.64 | 47.58 | 48.35 | 103,995 | +0.29(+0.60%) |
Jun 26, 2012 | 47.50 | 48.06 | 47.19 | 48.06 | 114,597 | +0.53(+1.12%) |
Jun 25, 2012 | 47.62 | 47.62 | 46.94 | 47.53 | 124,873 | -0.44(-0.92%) |
Jun 22, 2012 | 47.50 | 48.15 | 47.37 | 47.97 | 487,173 | +0.89(+1.89%) |
Jun 21, 2012 | 48.05 | 48.05 | 46.97 | 47.08 | 223,232 | -0.91(-1.90%) |
Jun 20, 2012 | 46.48 | 48.03 | 46.29 | 47.99 | 227,506 | +1.70(+3.67%) |
Jun 19, 2012 | 45.01 | 46.33 | 45.01 | 46.29 | 306,221 | +1.29(+2.87%) |
Jun 18, 2012 | 44.63 | 45.16 | 44.28 | 45.00 | 338,412 | +0.05(+0.11%) |
Jun 15, 2012 | 44.40 | 45.21 | 44.29 | 44.95 | 279,457 | +0.46(+1.03%) |
Jun 14, 2012 | 44.58 | 44.91 | 44.02 | 44.49 | 121,187 | -0.24(-0.54%) |
Jun 13, 2012 | 44.75 | 45.41 | 44.68 | 44.73 | 61,861 | -0.32(-0.71%) |
Jun 12, 2012 | 44.98 | 45.20 | 44.84 | 45.05 | 85,477 | +0.20(+0.45%) |
Jun 11, 2012 | 45.05 | 45.62 | 44.85 | 44.85 | 166,384 | -0.17(-0.38%) |
Jun 08, 2012 | 45.05 | 45.25 | 44.94 | 45.02 | 105,218 | -0.13(-0.29%) |
Jun 07, 2012 | 45.52 | 45.79 | 45.11 | 45.15 | 127,829 | +0.19(+0.42%) |
Jun 06, 2012 | 45.26 | 45.70 | 44.92 | 44.96 | 122,299 | -0.20(-0.44%) |
Jun 05, 2012 | 44.26 | 45.16 | 43.66 | 45.16 | 106,002 | +1.05(+2.38%) |
Jun 04, 2012 | 45.44 | 45.58 | 43.91 | 44.11 | 268,883 | -1.05(-2.33%) |