Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.95 | 51.29 | 50.07 | 50.13 | 911,760 | -0.90(-1.76%) |
May 30, 2013 | 51.06 | 51.35 | 50.88 | 51.03 | 720,986 | -0.13(-0.25%) |
May 29, 2013 | 50.57 | 51.46 | 50.36 | 51.16 | 1,462,094 | -0.07(-0.14%) |
May 28, 2013 | 50.81 | 51.41 | 50.74 | 51.23 | 1,001,857 | +0.86(+1.71%) |
May 24, 2013 | 49.88 | 50.38 | 49.49 | 50.37 | 561,313 | +0.27(+0.54%) |
May 23, 2013 | 49.43 | 50.30 | 49.37 | 50.10 | 580,880 | +0.20(+0.40%) |
May 22, 2013 | 50.41 | 50.65 | 49.68 | 49.90 | 722,675 | -0.27(-0.54%) |
May 21, 2013 | 50.55 | 50.83 | 50.14 | 50.17 | 689,268 | -0.19(-0.38%) |
May 20, 2013 | 50.30 | 50.94 | 50.06 | 50.36 | 680,534 | -0.10(-0.20%) |
May 17, 2013 | 49.31 | 50.67 | 49.31 | 50.46 | 983,651 | +1.03(+2.08%) |
May 16, 2013 | 49.71 | 50.49 | 49.37 | 49.43 | 1,086,654 | -0.39(-0.78%) |
May 15, 2013 | 49.27 | 49.84 | 49.16 | 49.82 | 697,381 | +0.83(+1.69%) |
May 13, 2013 | 49.04 | 49.37 | 48.58 | 48.99 | 883,908 | +0.20(+0.41%) |
May 10, 2013 | 48.57 | 48.98 | 48.32 | 48.79 | 716,755 | +0.27(+0.56%) |
May 09, 2013 | 48.26 | 48.96 | 48.11 | 48.52 | 963,717 | +0.23(+0.48%) |
May 08, 2013 | 47.06 | 48.45 | 47.01 | 48.29 | 963,009 | +1.09(+2.31%) |
May 07, 2013 | 46.68 | 47.31 | 46.49 | 47.20 | 644,745 | +0.60(+1.29%) |
May 06, 2013 | 46.42 | 46.78 | 46.18 | 46.60 | 603,016 | +0.13(+0.28%) |
May 03, 2013 | 46.39 | 46.58 | 45.90 | 46.47 | 690,140 | +0.57(+1.24%) |
May 02, 2013 | 45.41 | 46.07 | 45.30 | 45.90 | 900,586 | +0.68(+1.50%) |
May 01, 2013 | 45.92 | 45.92 | 45.20 | 45.22 | 983,927 | -0.98(-2.12%) |
Apr 30, 2013 | 44.99 | 46.51 | 43.95 | 46.20 | 1,602,693 | +1.61(+3.61%) |
Apr 29, 2013 | 44.18 | 44.62 | 43.95 | 44.59 | 804,952 | +0.66(+1.50%) |
Apr 26, 2013 | 44.18 | 44.25 | 43.93 | 43.93 | 872,679 | -0.33(-0.75%) |
Apr 25, 2013 | 43.78 | 44.33 | 43.64 | 44.26 | 842,208 | +0.68(+1.56%) |
Apr 24, 2013 | 43.12 | 43.76 | 42.92 | 43.58 | 792,022 | +0.48(+1.11%) |
Apr 23, 2013 | 42.99 | 43.22 | 42.72 | 43.10 | 1,234,646 | +0.36(+0.84%) |
Apr 22, 2013 | 42.04 | 43.04 | 41.80 | 42.74 | 1,221,120 | +0.76(+1.81%) |
Apr 19, 2013 | 41.75 | 42.08 | 41.62 | 41.98 | 933,018 | +0.32(+0.77%) |
Apr 18, 2013 | 41.63 | 41.83 | 41.08 | 41.66 | 1,269,203 | -0.05(-0.12%) |
Apr 17, 2013 | 42.21 | 42.45 | 41.29 | 41.71 | 1,755,082 | -0.65(-1.53%) |
Apr 16, 2013 | 42.97 | 43.10 | 42.15 | 42.36 | 1,827,837 | -0.44(-1.03%) |
Apr 15, 2013 | 43.78 | 43.93 | 42.56 | 42.80 | 2,147,016 | -1.26(-2.86%) |
Apr 12, 2013 | 44.80 | 45.75 | 43.85 | 44.06 | 2,523,086 | -2.50(-5.37%) |
Apr 11, 2013 | 45.68 | 46.58 | 45.56 | 46.56 | 1,023,249 | +0.75(+1.64%) |
Apr 10, 2013 | 45.15 | 45.84 | 45.08 | 45.81 | 705,696 | +0.86(+1.91%) |
Apr 09, 2013 | 44.67 | 45.38 | 44.48 | 44.95 | 802,474 | +0.21(+0.47%) |
Apr 08, 2013 | 44.62 | 44.74 | 44.33 | 44.74 | 508,681 | +0.22(+0.49%) |
Apr 05, 2013 | 44.76 | 44.88 | 44.37 | 44.52 | 616,287 | -0.75(-1.66%) |
Apr 04, 2013 | 45.64 | 45.78 | 45.10 | 45.27 | 597,366 | -0.53(-1.16%) |
Apr 03, 2013 | 46.32 | 46.66 | 45.59 | 45.80 | 774,738 | -0.45(-0.97%) |
Apr 02, 2013 | 46.36 | 46.50 | 45.93 | 46.25 | 778,169 | +0.21(+0.46%) |
Apr 01, 2013 | 46.29 | 46.29 | 45.75 | 46.04 | 1,050,284 | -0.30(-0.65%) |
Mar 28, 2013 | 45.35 | 46.58 | 45.01 | 46.34 | 1,314,906 | +1.05(+2.32%) |
Mar 27, 2013 | 44.66 | 45.38 | 44.32 | 45.29 | 851,265 | +0.39(+0.87%) |
Mar 26, 2013 | 44.82 | 45.05 | 44.67 | 44.90 | 925,337 | +0.27(+0.60%) |
Mar 25, 2013 | 44.05 | 44.71 | 44.03 | 44.63 | 1,092,381 | +0.64(+1.45%) |
Mar 22, 2013 | 44.26 | 44.31 | 43.70 | 43.99 | 952,226 | -0.14(-0.32%) |
Mar 21, 2013 | 44.58 | 44.91 | 44.13 | 44.13 | 963,340 | -0.85(-1.89%) |
Mar 20, 2013 | 44.89 | 45.16 | 44.70 | 44.98 | 763,441 | +0.37(+0.83%) |
Mar 19, 2013 | 44.47 | 46.11 | 44.11 | 44.61 | 1,141,419 | +0.31(+0.70%) |
Mar 18, 2013 | 43.92 | 44.60 | 43.75 | 44.30 | 811,491 | -0.06(-0.14%) |
Mar 15, 2013 | 44.74 | 44.93 | 44.22 | 44.36 | 1,581,432 | -0.53(-1.18%) |
Mar 14, 2013 | 45.44 | 45.50 | 44.77 | 44.89 | 854,291 | -0.37(-0.82%) |
Mar 13, 2013 | 44.94 | 45.42 | 44.66 | 45.26 | 878,616 | +0.33(+0.73%) |
Mar 12, 2013 | 44.80 | 44.95 | 44.47 | 44.93 | 1,218,620 | +0.11(+0.25%) |
Mar 11, 2013 | 45.38 | 45.45 | 44.59 | 44.82 | 1,315,876 | -0.60(-1.32%) |
Mar 08, 2013 | 45.94 | 46.00 | 45.08 | 45.42 | 1,025,981 | -0.32(-0.70%) |
Mar 07, 2013 | 45.75 | 46.23 | 45.48 | 45.74 | 785,884 | +0.01(+0.02%) |
Mar 06, 2013 | 46.79 | 46.80 | 45.39 | 45.73 | 1,754,181 | -1.50(-3.18%) |
Mar 05, 2013 | 47.33 | 47.51 | 47.02 | 47.23 | 620,834 | -0.10(-0.21%) |
Mar 04, 2013 | 47.51 | 47.73 | 47.05 | 47.33 | 490,730 | -0.38(-0.80%) |
Mar 01, 2013 | 47.85 | 48.17 | 47.33 | 47.71 | 684,098 | -0.36(-0.75%) |
Feb 28, 2013 | 48.19 | 48.44 | 47.99 | 48.07 | 816,172 | +0.01(+0.02%) |
Feb 27, 2013 | 47.34 | 48.49 | 47.34 | 48.06 | 924,441 | +0.75(+1.59%) |
Feb 26, 2013 | 47.09 | 47.46 | 46.90 | 47.31 | 775,554 | +0.21(+0.45%) |
Feb 25, 2013 | 48.26 | 48.37 | 47.10 | 47.10 | 978,969 | -0.88(-1.83%) |
Feb 22, 2013 | 47.13 | 48.20 | 47.13 | 47.98 | 858,359 | +0.98(+2.09%) |
Feb 21, 2013 | 47.21 | 47.21 | 46.68 | 47.00 | 878,315 | -0.46(-0.97%) |
Feb 20, 2013 | 47.18 | 47.88 | 47.18 | 47.46 | 847,755 | -0.19(-0.40%) |
Feb 19, 2013 | 47.57 | 48.06 | 47.30 | 47.65 | 971,742 | +0.04(+0.08%) |
Feb 15, 2013 | 47.94 | 47.97 | 47.45 | 47.61 | 900,043 | -0.13(-0.27%) |
Feb 14, 2013 | 46.96 | 47.87 | 46.87 | 47.74 | 932,812 | +0.64(+1.36%) |
Feb 13, 2013 | 46.84 | 47.18 | 46.63 | 47.10 | 638,905 | +0.35(+0.75%) |
Feb 12, 2013 | 46.59 | 46.89 | 46.37 | 46.75 | 661,855 | +0.21(+0.45%) |
Feb 11, 2013 | 46.53 | 46.86 | 46.27 | 46.54 | 812,915 | -0.08(-0.17%) |
Feb 08, 2013 | 46.69 | 47.02 | 46.49 | 46.62 | 811,828 | +0.09(+0.19%) |
Feb 07, 2013 | 46.56 | 46.88 | 46.21 | 46.53 | 879,865 | +0.03(+0.06%) |
Feb 06, 2013 | 46.10 | 46.70 | 45.97 | 46.50 | 647,921 | +0.82(+1.80%) |
Feb 04, 2013 | 46.01 | 46.25 | 45.66 | 45.68 | 746,754 | -0.60(-1.30%) |
Feb 01, 2013 | 46.04 | 46.50 | 45.61 | 46.28 | 1,387,856 | +0.08(+0.17%) |
Jan 31, 2013 | 46.86 | 47.05 | 46.15 | 46.20 | 1,317,012 | -0.70(-1.49%) |
Jan 30, 2013 | 46.78 | 47.49 | 46.72 | 46.90 | 984,518 | -0.19(-0.40%) |
Jan 29, 2013 | 48.82 | 48.84 | 46.72 | 47.09 | 1,680,110 | -2.16(-4.39%) |
Jan 28, 2013 | 49.72 | 49.72 | 49.11 | 49.25 | 686,134 | -0.24(-0.48%) |
Jan 25, 2013 | 49.50 | 49.64 | 49.19 | 49.49 | 812,477 | +0.01(+0.02%) |
Jan 24, 2013 | 49.59 | 49.85 | 49.24 | 49.48 | 764,508 | -0.07(-0.14%) |
Jan 23, 2013 | 49.95 | 50.06 | 49.42 | 49.55 | 543,212 | -0.30(-0.60%) |
Jan 22, 2013 | 50.03 | 50.13 | 49.48 | 49.85 | 619,205 | -0.09(-0.18%) |
Jan 18, 2013 | 49.75 | 50.09 | 49.05 | 49.94 | 860,720 | +0.21(+0.42%) |
Jan 17, 2013 | 49.86 | 50.02 | 49.66 | 49.73 | 627,870 | +0.24(+0.48%) |
Jan 16, 2013 | 49.56 | 49.62 | 49.31 | 49.49 | 365,694 | -0.16(-0.32%) |
Jan 15, 2013 | 48.95 | 49.70 | 48.90 | 49.65 | 634,785 | +0.46(+0.94%) |
Jan 14, 2013 | 49.67 | 49.67 | 48.87 | 49.19 | 616,063 | -0.56(-1.13%) |
Jan 11, 2013 | 50.29 | 50.29 | 49.71 | 49.75 | 596,384 | -0.29(-0.58%) |
Jan 10, 2013 | 50.28 | 50.53 | 49.81 | 50.04 | 495,923 | +0.04(+0.08%) |
Jan 09, 2013 | 49.12 | 50.01 | 49.05 | 50.00 | 1,138,912 | +1.09(+2.23%) |
Jan 08, 2013 | 49.37 | 49.52 | 48.83 | 48.91 | 858,338 | -1.16(-2.32%) |
Jan 07, 2013 | 49.59 | 50.21 | 49.34 | 50.07 | 764,519 | +0.19(+0.38%) |
Jan 04, 2013 | 49.58 | 50.24 | 49.25 | 49.88 | 710,995 | +0.44(+0.89%) |
Jan 03, 2013 | 50.21 | 50.46 | 49.42 | 49.44 | 774,112 | -0.77(-1.53%) |
Jan 02, 2013 | 50.30 | 50.30 | 48.96 | 50.21 | 979,327 | +1.25(+2.55%) |
Dec 31, 2012 | 48.25 | 48.97 | 48.11 | 48.96 | 525,335 | +0.65(+1.35%) |
Dec 28, 2012 | 48.83 | 48.91 | 48.30 | 48.31 | 438,328 | -0.81(-1.65%) |
Dec 27, 2012 | 49.40 | 49.48 | 48.50 | 49.12 | 465,822 | -0.27(-0.55%) |
Dec 26, 2012 | 49.51 | 49.89 | 49.11 | 49.39 | 478,651 | -0.15(-0.30%) |
Dec 24, 2012 | 49.35 | 49.69 | 49.28 | 49.54 | 278,500 | -0.13(-0.26%) |
Dec 21, 2012 | 49.37 | 50.04 | 49.36 | 49.67 | 1,166,074 | -0.23(-0.46%) |
Dec 20, 2012 | 50.00 | 50.20 | 49.69 | 49.90 | 1,169,344 | -0.20(-0.40%) |
Dec 19, 2012 | 49.71 | 50.35 | 49.48 | 50.10 | 1,259,665 | +0.40(+0.80%) |
Dec 18, 2012 | 48.70 | 49.72 | 48.45 | 49.70 | 1,030,664 | +1.06(+2.18%) |
Dec 17, 2012 | 48.44 | 48.74 | 48.15 | 48.64 | 726,992 | +0.47(+0.98%) |
Dec 14, 2012 | 48.51 | 48.60 | 48.09 | 48.17 | 648,566 | -0.63(-1.29%) |
Dec 13, 2012 | 48.92 | 49.38 | 48.51 | 48.80 | 790,576 | -0.26(-0.53%) |
Dec 12, 2012 | 49.50 | 49.74 | 48.95 | 49.06 | 1,220,518 | -0.25(-0.51%) |
Dec 11, 2012 | 49.01 | 49.59 | 48.97 | 49.31 | 763,955 | +0.29(+0.59%) |
Dec 10, 2012 | 48.16 | 49.15 | 48.11 | 49.02 | 975,192 | +0.53(+1.09%) |
Dec 07, 2012 | 48.05 | 48.52 | 47.82 | 48.49 | 629,561 | +0.46(+0.96%) |
Dec 06, 2012 | 47.02 | 48.05 | 46.25 | 48.03 | 1,130,535 | +0.05(+0.10%) |
Dec 05, 2012 | 47.56 | 48.07 | 47.18 | 47.98 | 713,209 | +0.37(+0.78%) |
Dec 04, 2012 | 46.47 | 47.69 | 46.40 | 47.61 | 958,162 | +0.48(+1.02%) |
Nov 30, 2012 | 47.30 | 47.47 | 46.86 | 47.13 | 634,992 | -0.11(-0.23%) |
Nov 29, 2012 | 47.02 | 47.58 | 46.78 | 47.24 | 622,200 | +0.24(+0.51%) |
Nov 28, 2012 | 46.50 | 47.05 | 46.17 | 47.00 | 585,895 | +0.35(+0.75%) |
Nov 27, 2012 | 46.57 | 47.06 | 46.46 | 46.65 | 900,252 | +0.08(+0.17%) |
Nov 26, 2012 | 46.82 | 47.06 | 46.50 | 46.57 | 648,459 | -0.26(-0.56%) |
Nov 23, 2012 | 46.51 | 46.83 | 46.46 | 46.83 | 375,434 | +0.57(+1.23%) |
Nov 21, 2012 | 46.38 | 46.42 | 46.09 | 46.26 | 773,499 | -0.01(-0.02%) |
Nov 20, 2012 | 46.44 | 46.44 | 45.94 | 46.27 | 1,252,119 | -0.32(-0.69%) |
Nov 19, 2012 | 46.82 | 46.93 | 46.39 | 46.59 | 952,010 | +0.17(+0.37%) |
Nov 16, 2012 | 46.30 | 46.55 | 45.74 | 46.42 | 1,619,800 | +0.12(+0.26%) |
Nov 15, 2012 | 46.91 | 47.20 | 46.03 | 46.30 | 1,453,990 | -0.56(-1.20%) |
Nov 14, 2012 | 48.20 | 48.34 | 46.69 | 46.86 | 1,180,779 | -1.08(-2.25%) |
Nov 13, 2012 | 47.72 | 48.44 | 47.55 | 47.94 | 1,194,232 | -0.20(-0.42%) |
Nov 12, 2012 | 48.46 | 49.04 | 47.79 | 48.14 | 537,029 | -0.51(-1.05%) |
Nov 09, 2012 | 47.86 | 49.05 | 47.83 | 48.65 | 1,037,565 | +0.69(+1.44%) |
Nov 08, 2012 | 48.35 | 48.82 | 47.89 | 47.96 | 760,224 | -0.29(-0.60%) |
Nov 07, 2012 | 48.93 | 48.93 | 48.02 | 48.25 | 1,220,015 | -1.00(-2.03%) |
Nov 06, 2012 | 48.23 | 49.47 | 48.23 | 49.25 | 929,485 | +0.87(+1.80%) |
Nov 05, 2012 | 47.20 | 48.48 | 47.18 | 48.38 | 804,747 | +0.92(+1.94%) |
Nov 02, 2012 | 47.96 | 48.00 | 47.01 | 47.46 | 695,102 | -0.20(-0.42%) |
Nov 01, 2012 | 45.79 | 47.71 | 45.75 | 47.66 | 876,928 | +1.88(+4.11%) |
Oct 31, 2012 | 46.74 | 46.87 | 45.73 | 45.78 | 1,002,787 | -1.36(-2.89%) |
Oct 26, 2012 | 47.17 | 47.14 | 47.14 | 47.14 | 970,800 | +0.08(+0.17%) |
Oct 25, 2012 | 46.82 | 47.26 | 46.70 | 47.06 | 719,771 | +0.41(+0.88%) |
Oct 24, 2012 | 46.49 | 46.83 | 45.94 | 46.65 | 1,254,912 | +0.48(+1.04%) |
Oct 23, 2012 | 45.87 | 46.38 | 45.62 | 46.17 | 851,499 | -0.16(-0.35%) |
Oct 19, 2012 | 46.90 | 46.94 | 46.12 | 46.33 | 785,195 | -0.62(-1.32%) |
Oct 18, 2012 | 47.16 | 47.25 | 46.68 | 46.95 | 1,132,802 | -0.19(-0.40%) |
Oct 17, 2012 | 46.97 | 47.46 | 46.81 | 47.14 | 797,202 | +0.18(+0.38%) |
Oct 16, 2012 | 46.79 | 47.14 | 46.73 | 46.96 | 1,899,831 | +0.10(+0.21%) |
Oct 15, 2012 | 47.84 | 48.30 | 46.54 | 46.86 | 3,029,614 | -1.98(-4.05%) |
Oct 12, 2012 | 50.74 | 50.74 | 48.69 | 48.84 | 1,634,916 | -2.01(-3.95%) |
Oct 11, 2012 | 51.35 | 51.57 | 50.78 | 50.85 | 418,025 | -0.01(-0.02%) |
Oct 10, 2012 | 51.18 | 51.27 | 50.80 | 50.86 | 426,438 | -0.24(-0.47%) |
Oct 09, 2012 | 51.65 | 51.94 | 50.97 | 51.10 | 645,937 | -0.59(-1.14%) |
Oct 08, 2012 | 51.67 | 51.98 | 51.46 | 51.69 | 504,392 | -0.28(-0.54%) |
Oct 05, 2012 | 51.48 | 52.23 | 51.27 | 51.97 | 1,209,640 | +0.85(+1.66%) |
Oct 04, 2012 | 51.67 | 51.79 | 50.99 | 51.12 | 1,425,315 | -0.44(-0.85%) |
Oct 03, 2012 | 51.54 | 51.93 | 51.31 | 51.56 | 956,800 | +0.17(+0.33%) |
Oct 02, 2012 | 51.25 | 51.47 | 51.01 | 51.39 | 963,860 | +0.51(+1.00%) |
Oct 01, 2012 | 51.27 | 51.27 | 50.50 | 50.88 | 1,052,110 | -0.34(-0.66%) |
Sep 28, 2012 | 51.16 | 51.36 | 50.54 | 51.22 | 1,113,259 | -0.12(-0.23%) |
Sep 27, 2012 | 50.97 | 51.47 | 50.85 | 51.34 | 971,108 | +0.54(+1.06%) |
Sep 26, 2012 | 51.14 | 51.23 | 50.29 | 50.80 | 544,091 | -0.24(-0.47%) |
Sep 25, 2012 | 51.23 | 51.68 | 51.00 | 51.04 | 1,091,434 | -0.18(-0.35%) |
Sep 24, 2012 | 50.78 | 51.40 | 50.52 | 51.22 | 582,456 | +0.06(+0.12%) |
Sep 21, 2012 | 51.07 | 51.35 | 51.03 | 51.16 | 1,113,253 | +0.46(+0.91%) |
Sep 20, 2012 | 50.43 | 51.05 | 50.43 | 50.70 | 1,028,561 | +0.10(+0.20%) |
Sep 19, 2012 | 50.44 | 50.92 | 50.35 | 50.60 | 937,579 | +0.29(+0.58%) |
Sep 18, 2012 | 50.10 | 50.40 | 49.99 | 50.31 | 650,446 | +0.11(+0.22%) |
Sep 17, 2012 | 50.53 | 50.77 | 49.96 | 50.20 | 760,378 | -0.32(-0.63%) |
Sep 14, 2012 | 49.51 | 50.52 | 49.48 | 50.52 | 1,574,465 | +0.98(+1.98%) |
Sep 13, 2012 | 48.75 | 49.95 | 48.37 | 49.54 | 1,368,504 | +0.73(+1.50%) |
Sep 12, 2012 | 47.98 | 48.82 | 47.91 | 48.81 | 1,180,896 | +1.04(+2.18%) |
Sep 11, 2012 | 46.91 | 47.85 | 46.72 | 47.77 | 1,060,470 | +0.98(+2.09%) |
Sep 10, 2012 | 47.10 | 47.14 | 46.77 | 46.79 | 576,968 | -0.31(-0.66%) |
Sep 07, 2012 | 46.74 | 47.36 | 46.44 | 47.10 | 747,612 | +0.15(+0.32%) |
Sep 06, 2012 | 46.50 | 47.28 | 46.37 | 46.95 | 976,305 | +0.85(+1.84%) |
Sep 05, 2012 | 46.52 | 46.84 | 46.07 | 46.10 | 862,725 | -0.70(-1.50%) |
Sep 04, 2012 | 46.99 | 47.02 | 46.08 | 46.80 | 928,273 | -0.23(-0.49%) |
Aug 31, 2012 | 47.26 | 47.55 | 46.82 | 47.03 | 754,350 | -0.06(-0.13%) |
Aug 30, 2012 | 47.04 | 47.36 | 46.76 | 47.09 | 922,934 | -0.46(-0.97%) |
Aug 29, 2012 | 47.15 | 47.60 | 47.15 | 47.55 | 1,443,182 | +0.53(+1.13%) |
Aug 27, 2012 | 46.48 | 47.13 | 46.46 | 47.02 | 634,158 | +0.49(+1.05%) |
Aug 24, 2012 | 46.30 | 46.53 | 45.80 | 46.53 | 784,293 | -0.11(-0.24%) |
Aug 23, 2012 | 46.15 | 46.64 | 45.91 | 46.64 | 913,757 | +0.47(+1.02%) |
Aug 22, 2012 | 46.33 | 46.42 | 45.87 | 46.17 | 808,014 | -0.32(-0.69%) |
Aug 21, 2012 | 46.34 | 46.68 | 46.26 | 46.49 | 544,464 | +0.04(+0.09%) |
Aug 20, 2012 | 46.22 | 46.48 | 45.80 | 46.45 | 558,289 | +0.10(+0.22%) |
Aug 17, 2012 | 46.01 | 46.43 | 46.00 | 46.35 | 543,752 | +0.35(+0.76%) |
Aug 16, 2012 | 45.97 | 46.30 | 45.88 | 46.00 | 893,285 | +0.13(+0.28%) |
Aug 15, 2012 | 45.64 | 45.99 | 45.37 | 45.87 | 709,519 | +0.29(+0.64%) |
Aug 14, 2012 | 45.83 | 45.91 | 45.44 | 45.58 | 535,342 | -0.14(-0.31%) |
Aug 13, 2012 | 45.63 | 45.88 | 45.24 | 45.72 | 623,098 | +0.08(+0.18%) |
Aug 10, 2012 | 45.39 | 45.68 | 45.13 | 45.64 | 489,708 | +0.08(+0.18%) |
Aug 09, 2012 | 45.07 | 45.92 | 44.94 | 45.56 | 705,308 | +0.42(+0.93%) |
Aug 08, 2012 | 44.75 | 45.32 | 44.72 | 45.14 | 569,476 | +0.21(+0.47%) |
Aug 07, 2012 | 44.17 | 45.04 | 44.08 | 44.93 | 942,765 | +0.87(+1.97%) |
Aug 06, 2012 | 43.34 | 44.10 | 43.34 | 44.06 | 632,521 | +0.79(+1.83%) |
Aug 03, 2012 | 43.09 | 43.35 | 42.84 | 43.27 | 479,533 | +0.88(+2.08%) |
Aug 02, 2012 | 41.95 | 42.70 | 41.68 | 42.39 | 927,892 | +0.08(+0.19%) |
Aug 01, 2012 | 41.65 | 42.98 | 41.20 | 42.31 | 1,102,881 | +0.66(+1.58%) |
Jul 31, 2012 | 41.91 | 42.50 | 41.53 | 41.65 | 1,114,343 | -0.51(-1.21%) |
Jul 30, 2012 | 42.21 | 42.85 | 42.12 | 42.16 | 2,489,223 | -0.35(-0.82%) |
Jul 27, 2012 | 41.49 | 42.56 | 41.22 | 42.51 | 644,768 | +1.26(+3.05%) |
Jul 26, 2012 | 41.18 | 41.46 | 40.83 | 41.25 | 418,573 | +0.91(+2.26%) |
Jul 25, 2012 | 40.10 | 40.62 | 39.88 | 40.34 | 419,779 | +0.39(+0.98%) |
Jul 24, 2012 | 40.75 | 40.81 | 39.67 | 39.95 | 496,469 | -0.79(-1.94%) |
Jul 23, 2012 | 40.19 | 40.92 | 39.02 | 40.74 | 307,729 | -0.51(-1.24%) |
Jul 20, 2012 | 41.50 | 41.69 | 41.15 | 41.25 | 313,921 | -0.52(-1.24%) |
Jul 19, 2012 | 41.50 | 42.01 | 41.27 | 41.77 | 554,374 | +0.42(+1.02%) |
Jul 18, 2012 | 40.42 | 41.46 | 40.42 | 41.35 | 499,465 | +0.90(+2.22%) |
Jul 17, 2012 | 40.49 | 40.67 | 39.85 | 40.45 | 472,522 | +0.05(+0.12%) |
Jul 16, 2012 | 40.74 | 40.79 | 40.21 | 40.40 | 455,413 | -0.45(-1.10%) |
Jul 13, 2012 | 40.43 | 40.96 | 40.34 | 40.85 | 591,841 | +0.60(+1.49%) |
Jul 12, 2012 | 40.18 | 40.43 | 39.98 | 40.25 | 510,441 | -0.27(-0.67%) |
Jul 11, 2012 | 40.73 | 40.96 | 40.22 | 40.52 | 661,160 | -0.12(-0.30%) |
Jul 10, 2012 | 41.50 | 41.75 | 40.48 | 40.64 | 732,876 | -0.66(-1.60%) |
Jul 09, 2012 | 41.66 | 41.93 | 41.05 | 41.30 | 858,066 | -0.66(-1.57%) |
Jul 06, 2012 | 42.82 | 42.94 | 41.66 | 41.96 | 594,046 | -1.28(-2.96%) |
Jul 05, 2012 | 42.06 | 43.33 | 42.06 | 43.24 | 1,014,195 | +1.01(+2.39%) |
Jul 03, 2012 | 41.61 | 42.23 | 41.59 | 42.23 | 626,020 | +0.66(+1.59%) |
Jul 02, 2012 | 41.50 | 41.83 | 41.39 | 41.57 | 856,746 | -0.28(-0.67%) |
Jun 29, 2012 | 41.82 | 41.96 | 41.55 | 41.85 | 1,010,273 | +0.93(+2.27%) |
Jun 28, 2012 | 41.34 | 41.56 | 40.59 | 40.92 | 902,353 | -0.69(-1.66%) |
Jun 27, 2012 | 41.01 | 41.73 | 41.01 | 41.61 | 455,802 | +0.75(+1.84%) |
Jun 26, 2012 | 40.82 | 41.13 | 40.54 | 40.86 | 588,480 | +0.15(+0.37%) |
Jun 25, 2012 | 40.99 | 41.24 | 40.53 | 40.71 | 466,279 | -0.68(-1.64%) |
Jun 22, 2012 | 41.26 | 41.58 | 41.09 | 41.39 | 737,276 | +0.37(+0.90%) |
Jun 21, 2012 | 42.29 | 42.32 | 40.95 | 41.02 | 560,966 | -1.22(-2.89%) |
Jun 20, 2012 | 41.91 | 42.48 | 41.76 | 42.24 | 550,835 | +0.38(+0.91%) |
Jun 19, 2012 | 41.93 | 42.04 | 41.64 | 41.86 | 604,153 | +0.21(+0.50%) |
Jun 18, 2012 | 41.06 | 41.77 | 40.89 | 41.65 | 430,460 | +0.42(+1.02%) |
Jun 15, 2012 | 40.85 | 41.39 | 40.84 | 41.23 | 809,889 | +0.44(+1.08%) |
Jun 14, 2012 | 40.51 | 40.92 | 40.13 | 40.79 | 639,028 | +0.37(+0.92%) |
Jun 13, 2012 | 40.77 | 41.09 | 40.30 | 40.42 | 995,777 | -0.41(-1.00%) |
Jun 12, 2012 | 40.25 | 40.86 | 40.19 | 40.83 | 466,263 | +0.62(+1.54%) |
Jun 11, 2012 | 41.20 | 41.22 | 40.15 | 40.21 | 569,964 | -0.65(-1.59%) |
Jun 08, 2012 | 40.39 | 40.97 | 40.29 | 40.86 | 723,173 | +0.19(+0.47%) |
Jun 07, 2012 | 41.30 | 41.69 | 40.58 | 40.67 | 826,513 | -0.22(-0.54%) |
Jun 06, 2012 | 40.26 | 40.95 | 40.22 | 40.89 | 789,262 | +0.88(+2.20%) |
Jun 05, 2012 | 39.57 | 40.12 | 39.44 | 40.01 | 646,182 | +0.41(+1.04%) |
Jun 04, 2012 | 39.07 | 39.66 | 39.05 | 39.60 | 2,055,924 | +0.50(+1.28%) |