Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.35 | 50.48 | 49.38 | 49.46 | 17,156 | -0.63(-1.26%) |
May 30, 2013 | 52.05 | 52.05 | 49.21 | 50.09 | 45,866 | -1.52(-2.94%) |
May 29, 2013 | 52.39 | 52.91 | 51.10 | 51.61 | 22,122 | -0.83(-1.59%) |
May 28, 2013 | 52.78 | 53.41 | 52.02 | 52.44 | 26,512 | +0.17(+0.33%) |
May 24, 2013 | 51.08 | 52.27 | 50.98 | 52.27 | 41,562 | +1.40(+2.74%) |
May 23, 2013 | 50.88 | 51.54 | 50.48 | 50.88 | 30,584 | -0.05(-0.10%) |
May 22, 2013 | 51.64 | 52.15 | 50.71 | 50.93 | 26,750 | -0.12(-0.23%) |
May 21, 2013 | 52.46 | 52.46 | 50.74 | 51.05 | 32,751 | -1.74(-3.29%) |
May 20, 2013 | 52.26 | 52.99 | 52.26 | 52.78 | 27,099 | +0.66(+1.27%) |
May 17, 2013 | 51.37 | 52.12 | 51.30 | 52.12 | 42,965 | +1.17(+2.31%) |
May 16, 2013 | 50.81 | 51.17 | 50.62 | 50.94 | 25,149 | +0.20(+0.40%) |
May 15, 2013 | 50.50 | 50.82 | 50.16 | 50.74 | 30,872 | +1.04(+2.09%) |
May 13, 2013 | 49.89 | 50.74 | 49.53 | 49.70 | 50,001 | +0.22(+0.45%) |
May 10, 2013 | 49.62 | 50.47 | 49.34 | 49.48 | 34,969 | +0.10(+0.21%) |
May 09, 2013 | 50.16 | 51.34 | 49.36 | 49.38 | 58,933 | -1.06(-2.09%) |
May 08, 2013 | 50.13 | 50.81 | 50.06 | 50.43 | 18,492 | +0.29(+0.58%) |
May 07, 2013 | 50.23 | 50.34 | 49.89 | 50.14 | 25,109 | +0.10(+0.20%) |
May 06, 2013 | 49.85 | 50.04 | 49.41 | 50.04 | 15,740 | +0.36(+0.72%) |
May 03, 2013 | 49.43 | 49.68 | 49.22 | 49.68 | 21,490 | +0.34(+0.69%) |
May 02, 2013 | 50.11 | 50.35 | 49.12 | 49.34 | 24,598 | -0.36(-0.72%) |
May 01, 2013 | 49.67 | 50.11 | 49.41 | 49.70 | 20,711 | +0.04(+0.08%) |
Apr 30, 2013 | 49.62 | 49.85 | 49.38 | 49.66 | 29,295 | +0.30(+0.61%) |
Apr 29, 2013 | 49.38 | 49.74 | 48.97 | 49.36 | 30,327 | +0.26(+0.52%) |
Apr 26, 2013 | 49.26 | 49.11 | 48.76 | 49.11 | 23,405 | +0.35(+0.71%) |
Apr 25, 2013 | 49.41 | 49.87 | 48.19 | 48.76 | 31,161 | -0.74(-1.49%) |
Apr 24, 2013 | 48.82 | 49.58 | 48.73 | 49.50 | 33,280 | +0.72(+1.47%) |
Apr 23, 2013 | 48.71 | 48.82 | 48.22 | 48.78 | 29,582 | +0.49(+1.02%) |
Apr 22, 2013 | 48.17 | 48.46 | 48.17 | 48.29 | 32,726 | +0.31(+0.64%) |
Apr 19, 2013 | 47.59 | 48.15 | 47.57 | 47.98 | 19,134 | +0.60(+1.26%) |
Apr 18, 2013 | 47.25 | 47.67 | 46.87 | 47.39 | 17,970 | +0.36(+0.76%) |
Apr 17, 2013 | 47.40 | 47.50 | 46.36 | 47.03 | 28,545 | -0.44(-0.93%) |
Apr 16, 2013 | 46.91 | 47.81 | 46.91 | 47.47 | 49,325 | +1.02(+2.20%) |
Apr 15, 2013 | 48.00 | 48.34 | 46.45 | 46.45 | 36,370 | -1.63(-3.40%) |
Apr 12, 2013 | 48.85 | 49.02 | 47.74 | 48.08 | 37,665 | -0.56(-1.16%) |
Apr 11, 2013 | 49.45 | 49.45 | 48.54 | 48.65 | 36,775 | -0.53(-1.07%) |
Apr 10, 2013 | 49.29 | 49.29 | 48.73 | 49.17 | 25,115 | +0.03(+0.07%) |
Apr 09, 2013 | 49.11 | 49.16 | 48.42 | 49.14 | 23,078 | +0.46(+0.94%) |
Apr 08, 2013 | 48.08 | 48.68 | 48.02 | 48.68 | 19,358 | +0.75(+1.56%) |
Apr 05, 2013 | 47.27 | 47.93 | 47.10 | 47.93 | 10,569 | +0.10(+0.21%) |
Apr 04, 2013 | 48.22 | 48.24 | 47.59 | 47.83 | 20,194 | -0.36(-0.74%) |
Apr 03, 2013 | 48.15 | 48.22 | 47.50 | 48.19 | 32,966 | +0.20(+0.43%) |
Apr 02, 2013 | 47.59 | 47.98 | 47.44 | 47.98 | 27,411 | +0.68(+1.44%) |
Apr 01, 2013 | 47.59 | 47.59 | 47.23 | 47.30 | 10,311 | -0.10(-0.22%) |
Mar 28, 2013 | 47.23 | 47.62 | 47.15 | 47.40 | 25,367 | +0.32(+0.69%) |
Mar 27, 2013 | 47.20 | 47.42 | 46.91 | 47.08 | 16,071 | -0.15(-0.32%) |
Mar 26, 2013 | 46.99 | 47.33 | 46.89 | 47.23 | 22,664 | +0.44(+0.95%) |
Mar 25, 2013 | 46.91 | 47.22 | 46.67 | 46.79 | 17,952 | +0.14(+0.29%) |
Mar 22, 2013 | 46.40 | 46.81 | 46.36 | 46.65 | 28,879 | +0.49(+1.07%) |
Mar 21, 2013 | 46.47 | 46.81 | 46.14 | 46.16 | 28,472 | -0.22(-0.48%) |
Mar 20, 2013 | 46.06 | 46.47 | 45.75 | 46.38 | 23,944 | +0.65(+1.41%) |
Mar 19, 2013 | 45.94 | 46.50 | 45.72 | 45.73 | 17,731 | -0.02(-0.04%) |
Mar 18, 2013 | 46.28 | 46.28 | 45.61 | 45.75 | 21,711 | -0.54(-1.18%) |
Mar 15, 2013 | 46.40 | 46.55 | 46.06 | 46.30 | 22,912 | +0.07(+0.15%) |
Mar 14, 2013 | 46.30 | 46.64 | 46.16 | 46.23 | 16,649 | +0.05(+0.11%) |
Mar 13, 2013 | 46.57 | 46.65 | 45.97 | 46.18 | 36,624 | -0.17(-0.37%) |
Mar 12, 2013 | 46.40 | 46.68 | 45.82 | 46.35 | 20,375 | -0.05(-0.11%) |
Mar 11, 2013 | 46.98 | 47.08 | 46.31 | 46.40 | 21,718 | -0.31(-0.66%) |
Mar 08, 2013 | 46.87 | 47.06 | 46.38 | 46.70 | 33,014 | +0.29(+0.62%) |
Mar 07, 2013 | 46.77 | 46.82 | 45.55 | 46.41 | 27,708 | -0.14(-0.29%) |
Mar 06, 2013 | 47.40 | 47.54 | 46.26 | 46.55 | 31,613 | -1.04(-2.18%) |
Mar 05, 2013 | 47.30 | 47.85 | 46.96 | 47.59 | 84,913 | +0.63(+1.34%) |
Mar 04, 2013 | 46.24 | 46.96 | 46.13 | 46.96 | 19,706 | +0.56(+1.21%) |
Mar 01, 2013 | 46.23 | 46.64 | 46.09 | 46.40 | 24,233 | +0.17(+0.37%) |
Feb 28, 2013 | 45.92 | 46.45 | 45.70 | 46.23 | 44,918 | +0.37(+0.82%) |
Feb 27, 2013 | 45.21 | 45.90 | 45.21 | 45.85 | 52,292 | +0.60(+1.32%) |
Feb 26, 2013 | 45.46 | 45.46 | 44.98 | 45.26 | 41,440 | -0.31(-0.67%) |
Feb 22, 2013 | 45.82 | 45.83 | 45.12 | 45.56 | 16,320 | +0.00(+0.00%) |
Feb 21, 2013 | 45.63 | 45.70 | 44.66 | 45.56 | 44,333 | -0.24(-0.52%) |
Feb 20, 2013 | 46.23 | 46.40 | 45.57 | 45.80 | 30,144 | -0.22(-0.48%) |
Feb 19, 2013 | 45.94 | 46.21 | 45.85 | 46.02 | 30,952 | -0.37(-0.81%) |
Feb 15, 2013 | 47.20 | 47.30 | 46.21 | 46.40 | 50,630 | -0.56(-1.20%) |
Feb 14, 2013 | 46.81 | 47.13 | 45.39 | 46.96 | 62,573 | +0.19(+0.40%) |
Feb 13, 2013 | 46.57 | 46.80 | 46.53 | 46.77 | 21,393 | +0.32(+0.70%) |
Feb 12, 2013 | 46.24 | 46.64 | 46.16 | 46.45 | 40,173 | +0.32(+0.70%) |
Feb 11, 2013 | 45.87 | 46.19 | 45.85 | 46.13 | 49,780 | +0.29(+0.63%) |
Feb 08, 2013 | 45.73 | 45.94 | 45.68 | 45.84 | 22,522 | +0.26(+0.56%) |
Feb 07, 2013 | 46.11 | 46.11 | 45.38 | 45.58 | 45,650 | -0.41(-0.89%) |
Feb 06, 2013 | 46.19 | 46.19 | 45.85 | 45.99 | 24,148 | +0.20(+0.45%) |
Feb 04, 2013 | 45.84 | 45.97 | 45.70 | 45.78 | 52,140 | -0.14(-0.30%) |
Feb 01, 2013 | 45.92 | 46.21 | 45.73 | 45.92 | 48,507 | +0.03(+0.07%) |
Jan 31, 2013 | 45.85 | 45.97 | 45.51 | 45.89 | 37,348 | +0.26(+0.56%) |
Jan 30, 2013 | 46.13 | 46.24 | 45.51 | 45.63 | 26,919 | -0.31(-0.67%) |
Jan 29, 2013 | 45.36 | 45.97 | 45.27 | 45.94 | 36,395 | +0.82(+1.81%) |
Jan 28, 2013 | 45.36 | 45.80 | 44.90 | 45.12 | 24,204 | -0.34(-0.75%) |
Jan 25, 2013 | 45.67 | 45.92 | 45.41 | 45.46 | 31,988 | -0.03(-0.07%) |
Jan 24, 2013 | 45.61 | 45.73 | 45.09 | 45.50 | 24,031 | +0.10(+0.23%) |
Jan 23, 2013 | 45.29 | 45.63 | 45.22 | 45.39 | 21,679 | +0.02(+0.04%) |
Jan 22, 2013 | 45.21 | 45.55 | 45.07 | 45.38 | 23,666 | +0.39(+0.87%) |
Jan 18, 2013 | 45.02 | 45.07 | 44.78 | 44.98 | 17,653 | +0.19(+0.42%) |
Jan 17, 2013 | 44.68 | 45.17 | 44.68 | 44.80 | 50,003 | +0.12(+0.27%) |
Jan 16, 2013 | 44.49 | 44.76 | 44.30 | 44.68 | 32,941 | +0.26(+0.57%) |
Jan 15, 2013 | 44.44 | 44.44 | 44.27 | 44.42 | 23,585 | +0.00(+0.00%) |
Jan 14, 2013 | 44.56 | 44.56 | 44.00 | 44.42 | 34,560 | +0.03(+0.08%) |
Jan 11, 2013 | 44.17 | 44.47 | 43.79 | 44.39 | 49,078 | +0.46(+1.05%) |
Jan 10, 2013 | 43.50 | 44.25 | 43.42 | 43.93 | 31,104 | +0.61(+1.42%) |
Jan 09, 2013 | 43.55 | 43.93 | 43.23 | 43.32 | 46,207 | -0.10(-0.24%) |
Jan 08, 2013 | 43.33 | 43.95 | 43.29 | 43.42 | 56,179 | +0.09(+0.20%) |
Jan 07, 2013 | 42.72 | 43.33 | 42.72 | 43.33 | 16,346 | +0.24(+0.55%) |
Jan 04, 2013 | 42.91 | 43.27 | 42.77 | 43.09 | 20,426 | +0.12(+0.28%) |
Jan 03, 2013 | 42.75 | 43.38 | 42.11 | 42.98 | 39,360 | +0.43(+1.00%) |
Jan 02, 2013 | 42.12 | 42.55 | 41.51 | 42.55 | 17,293 | +1.04(+2.50%) |
Dec 31, 2012 | 41.02 | 41.66 | 40.90 | 41.51 | 11,942 | +0.67(+1.64%) |
Dec 28, 2012 | 41.00 | 41.19 | 40.73 | 40.84 | 17,074 | -0.26(-0.64%) |
Dec 27, 2012 | 41.19 | 41.19 | 40.64 | 41.10 | 28,402 | -0.05(-0.12%) |
Dec 26, 2012 | 40.83 | 41.15 | 40.52 | 41.15 | 28,237 | +0.54(+1.34%) |
Dec 24, 2012 | 40.69 | 41.19 | 40.29 | 40.61 | 21,972 | -0.20(-0.50%) |
Dec 21, 2012 | 40.54 | 41.24 | 40.03 | 40.81 | 38,430 | -0.03(-0.08%) |
Dec 20, 2012 | 41.26 | 41.26 | 40.57 | 40.85 | 39,873 | -0.20(-0.50%) |
Dec 19, 2012 | 40.85 | 41.10 | 40.46 | 41.05 | 43,118 | +0.39(+0.96%) |
Dec 18, 2012 | 40.37 | 41.03 | 40.30 | 40.66 | 31,269 | +0.07(+0.17%) |
Dec 17, 2012 | 41.44 | 41.44 | 40.29 | 40.59 | 33,796 | -0.61(-1.49%) |
Dec 14, 2012 | 41.14 | 41.38 | 40.88 | 41.20 | 23,236 | -0.26(-0.62%) |
Dec 13, 2012 | 41.29 | 41.82 | 41.15 | 41.46 | 15,280 | +0.14(+0.33%) |
Dec 12, 2012 | 41.63 | 42.28 | 41.27 | 41.32 | 41,499 | -0.09(-0.21%) |
Dec 11, 2012 | 41.48 | 41.78 | 41.07 | 41.41 | 25,503 | +0.32(+0.79%) |
Dec 10, 2012 | 41.83 | 42.14 | 40.97 | 41.09 | 23,751 | -0.58(-1.39%) |
Dec 07, 2012 | 41.80 | 41.92 | 41.26 | 41.66 | 14,268 | +0.19(+0.45%) |
Dec 06, 2012 | 41.51 | 41.51 | 41.20 | 41.48 | 14,136 | -0.03(-0.08%) |
Dec 05, 2012 | 41.46 | 41.51 | 41.17 | 41.51 | 16,179 | +0.20(+0.49%) |
Dec 04, 2012 | 41.39 | 41.44 | 40.61 | 41.31 | 38,492 | +0.18(+0.44%) |
Nov 30, 2012 | 41.26 | 41.55 | 40.86 | 41.13 | 26,407 | +0.11(+0.27%) |
Nov 29, 2012 | 41.17 | 41.43 | 40.88 | 41.02 | 23,608 | +0.31(+0.75%) |
Nov 28, 2012 | 40.61 | 40.85 | 40.35 | 40.71 | 38,930 | +0.05(+0.13%) |
Nov 27, 2012 | 41.34 | 41.61 | 40.34 | 40.66 | 55,072 | -0.53(-1.28%) |
Nov 26, 2012 | 40.98 | 41.68 | 40.85 | 41.19 | 31,464 | -0.12(-0.30%) |
Nov 23, 2012 | 41.46 | 42.23 | 41.31 | 41.31 | 6,652 | +0.36(+0.88%) |
Nov 21, 2012 | 41.38 | 41.48 | 40.81 | 40.95 | 28,722 | +0.09(+0.21%) |
Nov 20, 2012 | 42.12 | 42.12 | 40.23 | 40.86 | 40,122 | -1.53(-3.61%) |
Nov 19, 2012 | 41.51 | 42.64 | 41.51 | 42.40 | 65,935 | +1.23(+2.98%) |
Nov 16, 2012 | 39.40 | 41.38 | 39.40 | 41.17 | 37,545 | +2.26(+5.82%) |
Nov 15, 2012 | 39.16 | 39.94 | 37.63 | 38.91 | 35,635 | -0.49(-1.25%) |
Nov 14, 2012 | 40.39 | 41.03 | 39.40 | 39.40 | 41,665 | -0.68(-1.70%) |
Nov 13, 2012 | 40.86 | 40.86 | 40.05 | 40.08 | 30,239 | -1.24(-3.01%) |
Nov 12, 2012 | 42.21 | 42.33 | 41.21 | 41.32 | 19,659 | -0.70(-1.66%) |
Nov 09, 2012 | 42.21 | 42.21 | 41.44 | 42.02 | 28,961 | -0.09(-0.20%) |
Nov 08, 2012 | 42.81 | 42.84 | 41.90 | 42.11 | 28,128 | -0.29(-0.68%) |
Nov 07, 2012 | 42.81 | 42.94 | 42.26 | 42.40 | 23,687 | -0.43(-0.99%) |
Nov 06, 2012 | 42.86 | 42.92 | 42.54 | 42.82 | 9,769 | -0.03(-0.08%) |
Nov 05, 2012 | 43.11 | 43.16 | 42.65 | 42.86 | 10,415 | -0.05(-0.12%) |
Nov 02, 2012 | 43.27 | 43.38 | 42.84 | 42.91 | 17,109 | -0.31(-0.71%) |
Nov 01, 2012 | 42.92 | 43.44 | 42.91 | 43.21 | 29,971 | +0.29(+0.67%) |
Oct 31, 2012 | 42.99 | 43.33 | 42.48 | 42.92 | 29,840 | -0.41(-0.94%) |
Oct 26, 2012 | 43.47 | 43.33 | 43.33 | 43.33 | 16,503 | +0.05(+0.12%) |
Oct 25, 2012 | 43.59 | 43.84 | 42.77 | 43.28 | 17,841 | -0.05(-0.12%) |
Oct 24, 2012 | 43.55 | 43.76 | 42.81 | 43.33 | 26,018 | -0.09(-0.20%) |
Oct 23, 2012 | 43.61 | 43.62 | 43.32 | 43.42 | 19,946 | -0.51(-1.16%) |
Oct 19, 2012 | 44.05 | 44.05 | 43.70 | 43.93 | 10,865 | +0.00(+0.00%) |
Oct 18, 2012 | 44.30 | 44.39 | 43.59 | 43.93 | 24,879 | +0.20(+0.47%) |
Oct 17, 2012 | 44.27 | 44.66 | 43.67 | 43.72 | 22,984 | -0.12(-0.27%) |
Oct 16, 2012 | 44.61 | 44.75 | 43.83 | 43.84 | 11,733 | -0.17(-0.39%) |
Oct 15, 2012 | 44.41 | 44.44 | 43.81 | 44.01 | 15,385 | -0.10(-0.23%) |
Oct 12, 2012 | 44.17 | 44.25 | 43.84 | 44.12 | 16,179 | +0.19(+0.43%) |
Oct 11, 2012 | 43.90 | 44.05 | 43.81 | 43.93 | 11,847 | +0.22(+0.51%) |
Oct 10, 2012 | 44.00 | 44.00 | 43.27 | 43.71 | 24,904 | -0.31(-0.70%) |
Oct 09, 2012 | 43.83 | 44.01 | 43.35 | 44.01 | 23,293 | +0.31(+0.70%) |
Oct 08, 2012 | 43.84 | 43.84 | 43.60 | 43.71 | 7,948 | -0.05(-0.12%) |
Oct 05, 2012 | 43.84 | 44.05 | 43.52 | 43.76 | 29,504 | +0.24(+0.55%) |
Oct 04, 2012 | 43.84 | 43.98 | 43.32 | 43.52 | 14,846 | +0.02(+0.04%) |
Oct 03, 2012 | 43.42 | 43.96 | 43.01 | 43.50 | 44,477 | +0.12(+0.27%) |
Oct 02, 2012 | 43.54 | 43.88 | 43.13 | 43.38 | 16,572 | -0.14(-0.31%) |
Oct 01, 2012 | 43.25 | 43.54 | 43.10 | 43.52 | 30,682 | +0.27(+0.63%) |
Sep 28, 2012 | 43.08 | 43.32 | 42.57 | 43.25 | 16,757 | +0.00(+0.00%) |
Sep 27, 2012 | 42.86 | 43.25 | 42.48 | 43.25 | 9,818 | +0.53(+1.24%) |
Sep 26, 2012 | 42.82 | 42.89 | 42.43 | 42.72 | 18,318 | +0.09(+0.20%) |
Sep 25, 2012 | 42.77 | 42.82 | 42.60 | 42.64 | 25,862 | -0.05(-0.12%) |
Sep 24, 2012 | 42.69 | 42.89 | 42.50 | 42.69 | 21,820 | +0.00(+0.00%) |
Sep 21, 2012 | 42.96 | 42.96 | 42.57 | 42.69 | 14,890 | -0.14(-0.32%) |
Sep 20, 2012 | 42.86 | 42.86 | 42.60 | 42.82 | 16,980 | +0.10(+0.24%) |
Sep 19, 2012 | 42.87 | 42.92 | 42.50 | 42.72 | 25,836 | +0.02(+0.04%) |
Sep 18, 2012 | 42.74 | 42.74 | 42.40 | 42.70 | 23,728 | +0.00(+0.00%) |
Sep 17, 2012 | 42.94 | 42.94 | 42.58 | 42.70 | 5,550 | -0.03(-0.08%) |
Sep 14, 2012 | 425.50 | 43.08 | 42.50 | 42.74 | 27,204 | +0.19(+0.44%) |
Sep 13, 2012 | 42.69 | 42.69 | 42.33 | 42.55 | 14,004 | +0.00(+0.00%) |
Sep 12, 2012 | 42.72 | 42.79 | 41.80 | 42.55 | 31,660 | -0.02(-0.04%) |
Sep 11, 2012 | 42.77 | 42.77 | 42.21 | 42.57 | 19,495 | +0.02(+0.04%) |
Sep 10, 2012 | 42.79 | 42.79 | 42.40 | 42.55 | 9,435 | -0.02(-0.04%) |
Sep 07, 2012 | 42.26 | 42.60 | 42.18 | 42.57 | 12,606 | +0.48(+1.13%) |
Sep 06, 2012 | 42.86 | 42.98 | 41.99 | 42.09 | 15,654 | -0.37(-0.88%) |
Sep 05, 2012 | 42.40 | 42.57 | 42.14 | 42.46 | 12,647 | +0.14(+0.32%) |
Sep 04, 2012 | 42.91 | 43.04 | 42.26 | 42.33 | 17,097 | -0.24(-0.56%) |
Aug 31, 2012 | 42.82 | 43.69 | 42.24 | 42.57 | 25,110 | -0.07(-0.16%) |
Aug 30, 2012 | 42.31 | 42.75 | 41.82 | 42.64 | 28,298 | +0.27(+0.64%) |
Aug 29, 2012 | 41.95 | 42.36 | 41.81 | 42.36 | 9,849 | +0.14(+0.32%) |
Aug 27, 2012 | 42.23 | 42.36 | 41.94 | 42.23 | 13,962 | +0.37(+0.90%) |
Aug 24, 2012 | 41.39 | 42.36 | 41.39 | 41.85 | 9,482 | -0.37(-0.89%) |
Aug 23, 2012 | 42.70 | 42.70 | 42.21 | 42.23 | 18,168 | -0.49(-1.16%) |
Aug 22, 2012 | 42.53 | 42.91 | 42.23 | 42.72 | 37,223 | -0.12(-0.28%) |
Aug 21, 2012 | 42.84 | 42.91 | 42.55 | 42.84 | 20,367 | +0.10(+0.24%) |
Aug 20, 2012 | 42.74 | 42.84 | 42.70 | 42.74 | 23,427 | +0.17(+0.40%) |
Aug 17, 2012 | 42.65 | 42.74 | 42.41 | 42.57 | 14,510 | +0.17(+0.40%) |
Aug 16, 2012 | 42.82 | 42.82 | 42.40 | 42.40 | 18,399 | -0.20(-0.48%) |
Aug 15, 2012 | 42.79 | 42.84 | 42.55 | 42.60 | 8,853 | -0.09(-0.20%) |
Aug 14, 2012 | 42.40 | 42.82 | 42.37 | 42.69 | 6,864 | +0.17(+0.40%) |
Aug 13, 2012 | 42.87 | 42.87 | 42.36 | 42.52 | 12,337 | -0.29(-0.68%) |
Aug 10, 2012 | 42.65 | 42.81 | 42.35 | 42.81 | 24,347 | +0.24(+0.56%) |
Aug 09, 2012 | 42.77 | 42.77 | 42.29 | 42.57 | 9,036 | +0.00(+0.00%) |
Aug 08, 2012 | 42.64 | 42.64 | 42.36 | 42.57 | 15,606 | +0.02(+0.04%) |
Aug 07, 2012 | 42.41 | 42.57 | 41.84 | 42.55 | 13,560 | +0.49(+1.17%) |
Aug 06, 2012 | 42.53 | 42.70 | 41.95 | 42.06 | 12,919 | -0.27(-0.64%) |
Aug 03, 2012 | 42.62 | 42.74 | 42.18 | 42.33 | 22,806 | -0.19(-0.44%) |
Aug 02, 2012 | 42.40 | 42.52 | 42.01 | 42.52 | 26,743 | +0.15(+0.36%) |
Aug 01, 2012 | 41.89 | 42.84 | 41.89 | 42.36 | 23,080 | +0.56(+1.34%) |
Jul 31, 2012 | 41.38 | 41.89 | 41.38 | 41.80 | 10,938 | +0.20(+0.49%) |
Jul 30, 2012 | 41.60 | 41.85 | 41.29 | 41.60 | 21,537 | +0.04(+0.10%) |
Jul 27, 2012 | 41.29 | 41.55 | 41.26 | 41.55 | 12,328 | +0.59(+1.43%) |
Jul 26, 2012 | 41.89 | 41.89 | 40.86 | 40.97 | 51,090 | -0.36(-0.87%) |
Jul 25, 2012 | 41.85 | 41.92 | 41.29 | 41.32 | 12,050 | -0.29(-0.69%) |
Jul 24, 2012 | 41.43 | 41.66 | 41.09 | 41.61 | 45,073 | +0.27(+0.65%) |
Jul 23, 2012 | 41.19 | 41.78 | 40.93 | 41.34 | 30,968 | -0.61(-1.46%) |
Jul 20, 2012 | 41.95 | 42.06 | 41.60 | 41.95 | 11,957 | -0.02(-0.04%) |
Jul 19, 2012 | 41.87 | 42.12 | 41.75 | 41.97 | 21,805 | +0.24(+0.57%) |
Jul 18, 2012 | 41.60 | 41.73 | 41.44 | 41.73 | 12,528 | +0.36(+0.86%) |
Jul 17, 2012 | 41.05 | 41.56 | 40.86 | 41.38 | 12,260 | +0.32(+0.79%) |
Jul 16, 2012 | 40.78 | 41.05 | 40.76 | 41.05 | 19,926 | +0.36(+0.88%) |
Jul 13, 2012 | 39.55 | 40.71 | 39.55 | 40.69 | 14,917 | +1.16(+2.93%) |
Jul 12, 2012 | 39.69 | 39.77 | 39.33 | 39.53 | 19,255 | -0.43(-1.08%) |
Jul 11, 2012 | 39.66 | 39.97 | 39.54 | 39.97 | 23,433 | +0.02(+0.06%) |
Jul 10, 2012 | 40.03 | 40.29 | 39.66 | 39.94 | 11,155 | -0.00(-0.00%) |
Jul 09, 2012 | 39.74 | 40.05 | 39.59 | 39.94 | 13,909 | +0.32(+0.82%) |
Jul 06, 2012 | 39.55 | 39.79 | 39.06 | 39.62 | 36,982 | +0.03(+0.09%) |
Jul 05, 2012 | 39.52 | 39.59 | 39.06 | 39.59 | 13,683 | +0.09(+0.22%) |
Jul 03, 2012 | 39.67 | 39.69 | 39.50 | 39.50 | 10,175 | +0.11(+0.29%) |
Jul 02, 2012 | 39.59 | 39.67 | 39.25 | 39.39 | 12,268 | +0.13(+0.32%) |
Jun 29, 2012 | 38.57 | 39.84 | 38.57 | 39.26 | 17,189 | +1.07(+2.81%) |
Jun 28, 2012 | 38.23 | 38.26 | 37.68 | 38.19 | 28,501 | +0.05(+0.13%) |
Jun 27, 2012 | 37.54 | 38.31 | 37.54 | 38.14 | 23,732 | +0.51(+1.36%) |
Jun 26, 2012 | 38.14 | 38.34 | 37.61 | 37.63 | 36,006 | -0.29(-0.76%) |
Jun 25, 2012 | 38.65 | 38.65 | 37.71 | 37.92 | 25,027 | -0.92(-2.37%) |
Jun 22, 2012 | 39.42 | 39.69 | 38.65 | 38.84 | 19,162 | -0.29(-0.74%) |
Jun 21, 2012 | 39.79 | 40.01 | 39.13 | 39.13 | 22,390 | -0.49(-1.25%) |
Jun 20, 2012 | 39.86 | 40.06 | 39.49 | 39.62 | 18,900 | -0.07(-0.17%) |
Jun 19, 2012 | 40.01 | 40.01 | 39.55 | 39.69 | 16,526 | +0.22(+0.56%) |
Jun 18, 2012 | 40.27 | 40.27 | 39.45 | 39.47 | 13,280 | -0.75(-1.86%) |
Jun 15, 2012 | 40.52 | 40.68 | 40.01 | 40.22 | 20,397 | -0.14(-0.34%) |
Jun 14, 2012 | 41.00 | 41.00 | 40.18 | 40.35 | 13,410 | -0.41(-1.00%) |
Jun 13, 2012 | 40.44 | 41.92 | 40.37 | 40.76 | 13,537 | +0.34(+0.84%) |
Jun 12, 2012 | 40.57 | 40.57 | 40.03 | 40.42 | 6,763 | +0.13(+0.31%) |
Jun 11, 2012 | 40.85 | 40.85 | 39.23 | 40.30 | 16,017 | -0.53(-1.31%) |
Jun 08, 2012 | 39.16 | 40.85 | 38.87 | 40.83 | 25,780 | +1.70(+4.35%) |
Jun 07, 2012 | 38.97 | 39.13 | 38.60 | 39.13 | 9,041 | +0.41(+1.06%) |
Jun 06, 2012 | 38.12 | 38.92 | 37.97 | 38.72 | 29,305 | +1.00(+2.66%) |
Jun 05, 2012 | 38.55 | 38.55 | 37.37 | 37.71 | 27,495 | -0.65(-1.69%) |
Jun 04, 2012 | 38.80 | 38.80 | 37.15 | 38.36 | 24,201 | -0.20(-0.53%) |