Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 60.24 | 60.59 | 59.96 | 60.19 | 610,785 | +0.11(+0.18%) |
Mar 27, 2013 | 59.28 | 60.33 | 59.13 | 60.08 | 643,206 | -0.03(-0.05%) |
Mar 26, 2013 | 59.83 | 60.16 | 59.53 | 60.11 | 573,776 | +0.68(+1.14%) |
Mar 25, 2013 | 59.46 | 60.14 | 59.10 | 59.43 | 697,770 | +0.20(+0.34%) |
Mar 22, 2013 | 58.56 | 59.34 | 57.89 | 59.23 | 613,221 | +0.49(+0.83%) |
Mar 21, 2013 | 58.39 | 59.03 | 57.82 | 58.75 | 813,868 | +0.07(+0.11%) |
Mar 20, 2013 | 57.24 | 58.91 | 57.07 | 58.68 | 1,016,577 | +1.75(+3.08%) |
Mar 19, 2013 | 57.10 | 57.66 | 56.39 | 56.93 | 1,212,186 | -0.15(-0.27%) |
Mar 18, 2013 | 56.41 | 57.36 | 56.26 | 57.08 | 1,019,672 | -0.25(-0.44%) |
Mar 15, 2013 | 57.35 | 57.71 | 57.22 | 57.33 | 1,549,962 | -0.04(-0.06%) |
Mar 14, 2013 | 57.00 | 57.76 | 57.00 | 57.37 | 838,058 | +0.40(+0.71%) |
Mar 13, 2013 | 56.73 | 57.40 | 56.45 | 56.97 | 1,223,323 | +0.57(+1.01%) |
Mar 12, 2013 | 55.67 | 56.63 | 55.38 | 56.40 | 945,221 | +0.80(+1.45%) |
Mar 11, 2013 | 56.69 | 57.24 | 55.04 | 55.59 | 1,980,263 | -2.30(-3.97%) |
Mar 08, 2013 | 57.81 | 58.01 | 57.40 | 57.89 | 776,713 | +0.47(+0.81%) |
Mar 07, 2013 | 58.05 | 58.23 | 56.92 | 57.43 | 1,003,671 | -0.66(-1.13%) |
Mar 06, 2013 | 58.58 | 58.81 | 58.00 | 58.08 | 742,958 | -0.23(-0.39%) |
Mar 05, 2013 | 58.31 | 59.16 | 58.00 | 58.31 | 1,066,214 | +0.11(+0.19%) |
Mar 04, 2013 | 56.69 | 58.24 | 56.69 | 58.20 | 1,154,720 | +1.42(+2.51%) |
Mar 01, 2013 | 56.87 | 57.12 | 56.25 | 56.78 | 899,218 | -0.37(-0.65%) |
Feb 28, 2013 | 57.86 | 58.19 | 57.14 | 57.15 | 743,983 | -0.28(-0.48%) |
Feb 27, 2013 | 56.59 | 57.66 | 56.25 | 57.43 | 614,862 | +0.72(+1.26%) |
Feb 26, 2013 | 56.48 | 56.83 | 56.03 | 56.71 | 402,452 | +0.50(+0.90%) |
Feb 25, 2013 | 57.02 | 57.78 | 56.21 | 56.21 | 786,280 | -0.66(-1.16%) |
Feb 22, 2013 | 56.05 | 56.99 | 55.93 | 56.86 | 647,351 | +1.11(+1.99%) |
Feb 21, 2013 | 56.73 | 56.73 | 55.61 | 55.75 | 700,760 | -0.85(-1.51%) |
Feb 20, 2013 | 57.57 | 57.67 | 56.60 | 56.61 | 1,121,240 | -0.96(-1.67%) |
Feb 19, 2013 | 56.43 | 58.40 | 56.40 | 57.57 | 1,760,720 | +1.18(+2.09%) |
Feb 15, 2013 | 56.18 | 56.64 | 55.99 | 56.40 | 613,920 | +0.13(+0.23%) |
Feb 14, 2013 | 56.56 | 56.84 | 56.21 | 56.26 | 445,510 | -0.47(-0.84%) |
Feb 13, 2013 | 56.25 | 56.86 | 56.13 | 56.74 | 665,784 | +0.54(+0.96%) |
Feb 12, 2013 | 55.40 | 56.35 | 54.95 | 56.20 | 552,968 | +0.69(+1.24%) |
Feb 11, 2013 | 55.81 | 55.99 | 55.43 | 55.51 | 578,166 | -0.30(-0.54%) |
Feb 08, 2013 | 55.51 | 56.45 | 55.45 | 55.81 | 496,786 | +0.31(+0.55%) |
Feb 07, 2013 | 55.33 | 55.88 | 54.95 | 55.51 | 582,703 | -0.07(-0.12%) |
Feb 06, 2013 | 55.36 | 55.72 | 55.29 | 55.57 | 816,328 | -0.46(-0.82%) |
Feb 04, 2013 | 55.81 | 56.25 | 55.59 | 56.03 | 857,920 | -0.05(-0.09%) |
Feb 01, 2013 | 55.99 | 56.54 | 55.37 | 56.08 | 1,099,478 | +0.42(+0.75%) |
Jan 31, 2013 | 53.96 | 55.78 | 53.88 | 55.67 | 1,333,816 | +1.35(+2.49%) |
Jan 30, 2013 | 54.22 | 54.88 | 54.16 | 54.31 | 1,079,115 | +0.44(+0.81%) |
Jan 29, 2013 | 52.77 | 54.17 | 52.67 | 53.88 | 1,498,252 | +2.50(+4.86%) |
Jan 28, 2013 | 51.14 | 51.52 | 50.68 | 51.38 | 709,354 | +0.33(+0.64%) |
Jan 25, 2013 | 50.53 | 51.06 | 50.39 | 51.05 | 721,651 | +0.74(+1.47%) |
Jan 24, 2013 | 50.15 | 50.60 | 50.06 | 50.31 | 931,531 | +0.13(+0.26%) |
Jan 23, 2013 | 49.47 | 50.23 | 49.43 | 50.18 | 518,046 | +0.76(+1.54%) |
Jan 22, 2013 | 49.43 | 49.49 | 49.05 | 49.42 | 231,252 | +0.01(+0.01%) |
Jan 18, 2013 | 48.93 | 49.60 | 48.63 | 49.41 | 315,807 | +0.52(+1.06%) |
Jan 17, 2013 | 48.65 | 49.27 | 48.39 | 48.89 | 681,480 | +0.28(+0.57%) |
Jan 16, 2013 | 47.97 | 48.85 | 47.78 | 48.62 | 530,058 | +0.61(+1.28%) |
Jan 15, 2013 | 47.05 | 48.18 | 46.83 | 48.00 | 491,190 | +0.67(+1.42%) |
Jan 14, 2013 | 46.75 | 47.34 | 46.70 | 47.33 | 560,872 | +0.58(+1.23%) |
Jan 11, 2013 | 46.96 | 47.02 | 46.62 | 46.75 | 478,112 | -0.21(-0.45%) |
Jan 10, 2013 | 47.34 | 47.34 | 46.91 | 46.97 | 602,571 | -0.18(-0.37%) |
Jan 09, 2013 | 47.51 | 47.62 | 47.00 | 47.14 | 736,602 | -0.22(-0.46%) |
Jan 08, 2013 | 47.34 | 47.51 | 47.30 | 47.36 | 611,162 | +0.01(+0.02%) |
Jan 07, 2013 | 47.39 | 47.62 | 47.32 | 47.35 | 812,152 | -0.01(-0.03%) |
Jan 04, 2013 | 47.49 | 47.83 | 47.35 | 47.37 | 621,669 | -0.12(-0.25%) |
Jan 03, 2013 | 46.44 | 47.96 | 46.44 | 47.48 | 741,609 | +0.14(+0.29%) |
Jan 02, 2013 | 47.65 | 47.65 | 46.93 | 47.35 | 568,097 | +0.52(+1.11%) |
Dec 31, 2012 | 45.58 | 46.92 | 45.42 | 46.83 | 360,814 | +1.04(+2.28%) |
Dec 28, 2012 | 45.55 | 46.10 | 45.53 | 45.78 | 419,799 | -0.06(-0.13%) |
Dec 27, 2012 | 45.64 | 45.98 | 45.35 | 45.84 | 295,098 | +0.34(+0.75%) |
Dec 26, 2012 | 46.00 | 46.15 | 45.40 | 45.50 | 433,089 | -0.54(-1.17%) |
Dec 24, 2012 | 46.56 | 46.56 | 45.79 | 46.04 | 346,399 | -0.37(-0.80%) |
Dec 21, 2012 | 46.62 | 47.23 | 46.35 | 46.41 | 1,336,130 | -0.85(-1.81%) |
Dec 20, 2012 | 47.24 | 47.50 | 46.70 | 47.26 | 668,277 | -0.01(-0.02%) |
Dec 19, 2012 | 48.05 | 48.08 | 46.99 | 47.27 | 899,125 | -0.69(-1.43%) |
Dec 18, 2012 | 47.90 | 48.06 | 47.75 | 47.96 | 752,622 | +0.04(+0.09%) |
Dec 17, 2012 | 47.94 | 48.14 | 47.71 | 47.91 | 861,935 | +0.14(+0.29%) |
Dec 14, 2012 | 48.90 | 48.90 | 47.73 | 47.78 | 601,018 | -0.46(-0.95%) |
Dec 13, 2012 | 48.34 | 48.59 | 48.01 | 48.23 | 638,861 | -0.12(-0.26%) |
Dec 12, 2012 | 48.34 | 48.68 | 48.19 | 48.36 | 423,950 | +0.13(+0.27%) |
Dec 11, 2012 | 48.65 | 49.27 | 48.14 | 48.23 | 730,686 | -0.03(-0.06%) |
Dec 10, 2012 | 47.29 | 48.31 | 47.04 | 48.26 | 857,758 | +0.88(+1.86%) |
Dec 07, 2012 | 47.22 | 47.49 | 46.86 | 47.38 | 556,341 | +0.33(+0.69%) |
Dec 06, 2012 | 47.15 | 47.43 | 46.90 | 47.05 | 766,826 | -0.22(-0.46%) |
Dec 05, 2012 | 47.19 | 48.30 | 47.12 | 47.27 | 1,215,523 | +0.60(+1.29%) |
Dec 04, 2012 | 46.90 | 47.19 | 46.43 | 46.66 | 833,011 | -0.45(-0.96%) |
Nov 30, 2012 | 46.99 | 47.37 | 46.78 | 47.12 | 582,074 | +0.09(+0.19%) |
Nov 29, 2012 | 46.85 | 47.09 | 46.55 | 47.03 | 425,914 | +0.30(+0.64%) |
Nov 28, 2012 | 46.19 | 46.79 | 45.76 | 46.73 | 586,210 | +0.25(+0.53%) |
Nov 27, 2012 | 46.74 | 46.90 | 46.43 | 46.48 | 590,092 | -0.35(-0.74%) |
Nov 26, 2012 | 46.92 | 47.04 | 46.44 | 46.83 | 433,848 | -0.32(-0.68%) |
Nov 23, 2012 | 46.75 | 47.26 | 46.75 | 47.15 | 216,586 | +0.61(+1.31%) |
Nov 21, 2012 | 46.55 | 46.85 | 46.23 | 46.54 | 416,828 | +0.14(+0.30%) |
Nov 20, 2012 | 46.05 | 46.59 | 45.75 | 46.40 | 506,850 | -0.08(-0.17%) |
Nov 19, 2012 | 45.88 | 46.76 | 45.88 | 46.48 | 623,683 | +1.08(+2.38%) |
Nov 16, 2012 | 45.26 | 45.54 | 44.79 | 45.40 | 476,357 | +0.12(+0.27%) |
Nov 15, 2012 | 44.87 | 45.65 | 44.72 | 45.28 | 758,945 | +0.41(+0.92%) |
Nov 14, 2012 | 45.55 | 45.78 | 44.74 | 44.86 | 1,081,767 | -0.50(-1.11%) |
Nov 13, 2012 | 44.60 | 45.57 | 44.55 | 45.36 | 892,003 | +0.59(+1.31%) |
Nov 12, 2012 | 44.91 | 45.04 | 44.43 | 44.78 | 453,062 | -0.15(-0.32%) |
Nov 09, 2012 | 44.33 | 45.55 | 44.33 | 44.92 | 997,394 | +0.58(+1.31%) |
Nov 08, 2012 | 44.35 | 45.41 | 44.12 | 44.34 | 545,706 | +0.04(+0.10%) |
Nov 07, 2012 | 45.52 | 45.52 | 43.89 | 44.30 | 710,669 | -1.41(-3.08%) |
Nov 06, 2012 | 45.41 | 45.95 | 45.26 | 45.71 | 487,994 | +0.30(+0.66%) |
Nov 05, 2012 | 44.88 | 45.56 | 44.59 | 45.41 | 575,211 | +0.56(+1.25%) |
Nov 02, 2012 | 45.78 | 45.91 | 44.82 | 44.85 | 565,616 | -0.82(-1.80%) |
Nov 01, 2012 | 43.61 | 46.20 | 43.61 | 45.67 | 1,374,279 | +2.73(+6.36%) |
Oct 31, 2012 | 42.01 | 43.23 | 41.99 | 42.94 | 569,788 | +0.68(+1.62%) |
Oct 26, 2012 | 42.57 | 42.25 | 42.25 | 42.25 | 552,906 | -0.36(-0.85%) |
Oct 25, 2012 | 43.11 | 43.50 | 42.46 | 42.62 | 558,910 | -0.30(-0.69%) |
Oct 24, 2012 | 42.18 | 44.03 | 42.16 | 42.92 | 1,970,048 | +3.52(+8.95%) |
Oct 23, 2012 | 39.78 | 39.78 | 39.18 | 39.39 | 583,760 | -0.84(-2.08%) |
Oct 19, 2012 | 41.05 | 41.14 | 40.18 | 40.23 | 430,608 | -0.96(-2.33%) |
Oct 18, 2012 | 41.13 | 41.41 | 41.05 | 41.19 | 243,991 | -0.06(-0.14%) |
Oct 17, 2012 | 40.21 | 41.55 | 40.15 | 41.24 | 705,134 | +1.06(+2.64%) |
Oct 16, 2012 | 40.09 | 40.62 | 39.93 | 40.18 | 602,265 | +0.15(+0.38%) |
Oct 15, 2012 | 39.52 | 40.20 | 39.41 | 40.03 | 459,398 | +0.64(+1.62%) |
Oct 12, 2012 | 39.76 | 39.85 | 39.26 | 39.39 | 405,275 | -0.31(-0.77%) |
Oct 11, 2012 | 40.52 | 40.59 | 39.60 | 39.70 | 527,082 | -0.56(-1.39%) |
Oct 10, 2012 | 39.78 | 40.30 | 39.59 | 40.26 | 570,076 | +0.47(+1.19%) |
Oct 09, 2012 | 39.99 | 40.18 | 39.60 | 39.78 | 434,419 | -0.29(-0.73%) |
Oct 08, 2012 | 39.59 | 40.10 | 39.38 | 40.08 | 266,514 | +0.35(+0.88%) |
Oct 05, 2012 | 39.91 | 40.14 | 39.62 | 39.73 | 429,190 | +0.01(+0.02%) |
Oct 04, 2012 | 39.54 | 40.00 | 39.35 | 39.72 | 372,965 | +0.33(+0.85%) |
Oct 03, 2012 | 39.09 | 39.56 | 38.79 | 39.38 | 476,532 | +0.25(+0.63%) |
Oct 02, 2012 | 39.14 | 39.23 | 38.87 | 39.14 | 296,572 | +0.25(+0.64%) |
Oct 01, 2012 | 38.91 | 39.21 | 38.36 | 38.89 | 527,767 | -0.04(-0.11%) |
Sep 28, 2012 | 38.99 | 39.15 | 38.73 | 38.93 | 406,078 | -0.30(-0.76%) |
Sep 27, 2012 | 39.24 | 39.36 | 39.02 | 39.23 | 457,859 | +0.07(+0.19%) |
Sep 26, 2012 | 39.78 | 39.81 | 39.14 | 39.16 | 586,406 | -0.65(-1.62%) |
Sep 25, 2012 | 40.63 | 40.63 | 39.78 | 39.81 | 396,932 | -0.60(-1.47%) |
Sep 24, 2012 | 40.18 | 40.77 | 40.18 | 40.40 | 439,949 | +0.12(+0.29%) |
Sep 21, 2012 | 41.11 | 41.11 | 40.26 | 40.29 | 527,184 | -0.56(-1.37%) |
Sep 20, 2012 | 40.63 | 40.99 | 40.58 | 40.85 | 349,349 | -0.09(-0.23%) |
Sep 19, 2012 | 40.71 | 41.14 | 40.42 | 40.94 | 456,458 | +0.20(+0.48%) |
Sep 18, 2012 | 40.82 | 40.85 | 40.39 | 40.74 | 432,774 | -0.07(-0.16%) |
Sep 17, 2012 | 41.56 | 41.72 | 40.79 | 40.81 | 321,667 | -0.83(-1.99%) |
Sep 14, 2012 | 41.31 | 41.93 | 41.15 | 41.64 | 523,400 | +0.51(+1.25%) |
Sep 13, 2012 | 40.36 | 41.36 | 40.24 | 41.12 | 535,304 | +0.64(+1.57%) |
Sep 12, 2012 | 40.58 | 40.88 | 40.27 | 40.49 | 399,286 | -0.06(-0.14%) |
Sep 11, 2012 | 39.96 | 40.80 | 39.93 | 40.55 | 586,883 | +0.66(+1.67%) |
Sep 10, 2012 | 39.79 | 40.36 | 39.72 | 39.88 | 358,187 | +0.11(+0.27%) |
Sep 07, 2012 | 39.24 | 40.03 | 39.21 | 39.77 | 527,858 | +0.63(+1.60%) |
Sep 06, 2012 | 38.70 | 39.28 | 38.55 | 39.15 | 387,360 | +0.53(+1.38%) |
Sep 05, 2012 | 38.63 | 38.68 | 38.41 | 38.61 | 338,934 | +0.02(+0.06%) |
Sep 04, 2012 | 38.55 | 38.76 | 38.29 | 38.59 | 435,159 | -0.02(-0.06%) |
Aug 31, 2012 | 38.24 | 38.71 | 37.80 | 38.61 | 627,767 | +0.58(+1.52%) |
Aug 30, 2012 | 38.35 | 38.52 | 38.00 | 38.03 | 407,593 | -0.45(-1.16%) |
Aug 29, 2012 | 38.63 | 38.80 | 38.34 | 38.48 | 314,714 | -0.45(-1.17%) |
Aug 27, 2012 | 39.12 | 39.38 | 38.81 | 38.94 | 530,051 | -0.05(-0.13%) |
Aug 24, 2012 | 38.82 | 39.20 | 38.77 | 38.99 | 347,541 | +0.04(+0.11%) |
Aug 23, 2012 | 38.98 | 39.26 | 38.84 | 38.94 | 297,079 | -0.01(-0.04%) |
Aug 22, 2012 | 39.16 | 39.28 | 38.53 | 38.96 | 520,891 | -0.34(-0.86%) |
Aug 21, 2012 | 39.49 | 39.65 | 39.20 | 39.30 | 386,429 | -0.06(-0.15%) |
Aug 20, 2012 | 39.15 | 39.37 | 39.05 | 39.36 | 367,651 | +0.22(+0.55%) |
Aug 17, 2012 | 38.80 | 39.15 | 38.71 | 39.14 | 572,388 | +0.40(+1.04%) |
Aug 16, 2012 | 38.68 | 38.94 | 38.53 | 38.73 | 468,691 | +0.00(+0.00%) |
Aug 15, 2012 | 38.81 | 38.94 | 38.59 | 38.73 | 362,620 | -0.05(-0.13%) |
Aug 14, 2012 | 39.01 | 39.24 | 38.65 | 38.79 | 480,082 | +0.00(+0.00%) |
Aug 13, 2012 | 38.83 | 39.04 | 38.50 | 38.79 | 547,716 | -0.02(-0.06%) |
Aug 10, 2012 | 38.57 | 38.87 | 38.34 | 38.81 | 813,066 | +0.18(+0.47%) |
Aug 09, 2012 | 38.21 | 38.78 | 38.03 | 38.63 | 339,425 | +0.32(+0.83%) |
Aug 08, 2012 | 38.03 | 38.55 | 37.88 | 38.31 | 468,670 | +0.21(+0.55%) |
Aug 07, 2012 | 37.80 | 38.27 | 37.61 | 38.10 | 404,106 | +0.52(+1.38%) |
Aug 06, 2012 | 37.49 | 37.72 | 37.39 | 37.58 | 462,447 | +0.05(+0.13%) |
Aug 03, 2012 | 37.38 | 37.65 | 37.23 | 37.53 | 315,743 | +0.59(+1.60%) |
Aug 02, 2012 | 37.20 | 37.44 | 36.75 | 36.94 | 531,846 | -0.47(-1.25%) |
Aug 01, 2012 | 38.11 | 38.11 | 37.19 | 37.41 | 446,087 | -0.44(-1.16%) |
Jul 31, 2012 | 38.50 | 38.74 | 37.82 | 37.85 | 520,332 | -0.75(-1.95%) |
Jul 30, 2012 | 38.44 | 39.06 | 38.38 | 38.60 | 293,656 | +0.04(+0.09%) |
Jul 27, 2012 | 37.90 | 38.84 | 37.63 | 38.56 | 309,828 | +0.75(+1.99%) |
Jul 26, 2012 | 38.40 | 38.40 | 37.46 | 37.81 | 692,362 | -0.30(-0.80%) |
Jul 25, 2012 | 38.63 | 38.80 | 36.99 | 38.11 | 995,209 | -0.87(-2.24%) |
Jul 24, 2012 | 39.31 | 39.44 | 38.67 | 38.99 | 463,444 | -0.30(-0.75%) |
Jul 23, 2012 | 39.02 | 39.58 | 38.60 | 39.28 | 445,522 | -0.35(-0.89%) |
Jul 20, 2012 | 39.79 | 40.19 | 39.33 | 39.64 | 365,899 | -0.49(-1.22%) |
Jul 19, 2012 | 39.56 | 40.50 | 39.47 | 40.13 | 311,359 | +0.71(+1.81%) |
Jul 18, 2012 | 39.23 | 40.11 | 39.23 | 39.41 | 417,920 | -0.25(-0.62%) |
Jul 17, 2012 | 38.84 | 39.87 | 38.84 | 39.66 | 418,491 | +0.93(+2.40%) |
Jul 16, 2012 | 38.68 | 38.93 | 38.30 | 38.73 | 216,839 | +0.02(+0.06%) |
Jul 13, 2012 | 38.37 | 39.18 | 38.33 | 38.71 | 428,772 | +0.50(+1.30%) |
Jul 12, 2012 | 38.25 | 38.51 | 37.86 | 38.21 | 378,910 | -0.41(-1.07%) |
Jul 11, 2012 | 39.26 | 39.38 | 38.31 | 38.62 | 439,860 | -0.63(-1.60%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.95 | 39.25 | 289,753 | -0.27(-0.69%) |
Jul 09, 2012 | 39.80 | 40.12 | 39.36 | 39.52 | 254,024 | -0.38(-0.94%) |
Jul 06, 2012 | 39.76 | 40.06 | 39.64 | 39.90 | 270,896 | -0.13(-0.32%) |
Jul 05, 2012 | 39.84 | 40.48 | 39.76 | 40.03 | 467,856 | +0.22(+0.54%) |
Jul 03, 2012 | 39.80 | 40.25 | 39.69 | 39.81 | 193,451 | +0.12(+0.29%) |
Jul 02, 2012 | 39.51 | 39.85 | 39.40 | 39.69 | 310,089 | +0.16(+0.40%) |
Jun 29, 2012 | 39.51 | 39.64 | 39.17 | 39.54 | 362,978 | +0.77(+1.97%) |
Jun 28, 2012 | 38.38 | 38.83 | 38.30 | 38.77 | 444,058 | +0.13(+0.34%) |
Jun 27, 2012 | 38.63 | 39.12 | 38.40 | 38.64 | 351,116 | +0.27(+0.71%) |
Jun 26, 2012 | 38.21 | 38.56 | 37.80 | 38.37 | 427,794 | +0.17(+0.43%) |
Jun 25, 2012 | 37.88 | 38.34 | 37.67 | 38.20 | 398,341 | -0.20(-0.51%) |
Jun 22, 2012 | 38.56 | 38.57 | 38.14 | 38.40 | 530,804 | +0.05(+0.13%) |
Jun 21, 2012 | 39.23 | 39.32 | 38.14 | 38.34 | 373,888 | -0.98(-2.50%) |
Jun 20, 2012 | 39.06 | 39.77 | 38.89 | 39.33 | 853,523 | +0.38(+0.96%) |
Jun 19, 2012 | 38.83 | 39.20 | 38.60 | 38.95 | 473,848 | +0.36(+0.94%) |
Jun 18, 2012 | 38.31 | 38.71 | 38.15 | 38.59 | 403,095 | +0.06(+0.17%) |
Jun 15, 2012 | 38.48 | 39.12 | 38.48 | 38.53 | 674,292 | +0.18(+0.47%) |
Jun 14, 2012 | 38.12 | 38.48 | 37.92 | 38.35 | 722,279 | +0.22(+0.58%) |
Jun 13, 2012 | 38.80 | 38.82 | 37.91 | 38.12 | 362,918 | -0.91(-2.33%) |
Jun 12, 2012 | 38.42 | 39.10 | 38.32 | 39.03 | 407,740 | +0.78(+2.04%) |
Jun 11, 2012 | 39.11 | 39.22 | 38.21 | 38.25 | 339,143 | -0.60(-1.55%) |
Jun 08, 2012 | 38.40 | 39.03 | 38.09 | 38.86 | 654,551 | +0.44(+1.16%) |
Jun 07, 2012 | 38.92 | 38.92 | 38.36 | 38.41 | 470,989 | -0.11(-0.28%) |
Jun 06, 2012 | 38.07 | 38.61 | 37.95 | 38.52 | 543,586 | +0.72(+1.92%) |
Jun 05, 2012 | 37.11 | 37.91 | 36.93 | 37.79 | 702,868 | +0.60(+1.62%) |
Jun 04, 2012 | 36.99 | 37.33 | 36.78 | 37.19 | 668,877 | +0.19(+0.50%) |
Jun 01, 2012 | 37.89 | 38.58 | 36.98 | 37.01 | 1,871,238 | -1.76(-4.53%) |
May 31, 2012 | 38.75 | 38.95 | 38.26 | 38.76 | 882,899 | +0.00(+0.00%) |
May 30, 2012 | 39.00 | 39.06 | 38.28 | 38.76 | 682,983 | -0.60(-1.51%) |
May 29, 2012 | 39.08 | 39.40 | 38.97 | 39.36 | 406,441 | +0.51(+1.31%) |
May 25, 2012 | 39.13 | 39.24 | 38.77 | 38.85 | 388,883 | -0.24(-0.61%) |
May 24, 2012 | 39.34 | 39.56 | 38.50 | 39.08 | 416,057 | +0.50(+1.30%) |
May 23, 2012 | 38.24 | 38.65 | 37.85 | 38.58 | 702,314 | -0.14(-0.35%) |
May 22, 2012 | 38.77 | 39.16 | 38.50 | 38.72 | 624,135 | +0.16(+0.43%) |
May 21, 2012 | 38.00 | 38.67 | 37.51 | 38.55 | 1,043,090 | +0.60(+1.57%) |
May 18, 2012 | 39.23 | 39.23 | 37.88 | 37.96 | 1,216,803 | -1.36(-3.45%) |
May 17, 2012 | 40.21 | 40.30 | 39.31 | 39.31 | 1,232,531 | -0.80(-1.98%) |
May 16, 2012 | 40.84 | 41.00 | 40.02 | 40.11 | 1,029,070 | -0.57(-1.39%) |
May 15, 2012 | 41.52 | 41.52 | 40.50 | 40.68 | 892,521 | -0.71(-1.72%) |
May 14, 2012 | 41.63 | 41.75 | 41.21 | 41.39 | 627,911 | -0.67(-1.60%) |
May 11, 2012 | 41.59 | 42.17 | 41.57 | 42.06 | 590,622 | +0.25(+0.60%) |
May 10, 2012 | 41.97 | 42.06 | 41.58 | 41.81 | 550,792 | +0.15(+0.36%) |
May 09, 2012 | 41.62 | 41.91 | 41.37 | 41.66 | 746,903 | -0.42(-1.01%) |
May 08, 2012 | 42.41 | 42.41 | 41.04 | 42.08 | 1,296,785 | -0.46(-1.08%) |
May 07, 2012 | 42.42 | 42.71 | 42.23 | 42.54 | 751,217 | -0.11(-0.27%) |
May 04, 2012 | 43.05 | 43.43 | 42.53 | 42.66 | 905,910 | -0.56(-1.29%) |
May 03, 2012 | 44.48 | 44.64 | 43.15 | 43.22 | 686,178 | -1.24(-2.79%) |
May 02, 2012 | 44.45 | 44.75 | 44.32 | 44.46 | 532,171 | -0.30(-0.67%) |
May 01, 2012 | 44.63 | 45.04 | 44.36 | 44.76 | 781,264 | +0.09(+0.19%) |
Apr 30, 2012 | 44.89 | 45.24 | 44.54 | 44.67 | 594,122 | -0.32(-0.70%) |
Apr 27, 2012 | 46.11 | 46.34 | 44.89 | 44.99 | 979,310 | -1.20(-2.59%) |
Apr 26, 2012 | 45.88 | 46.35 | 45.68 | 46.18 | 708,884 | +0.27(+0.59%) |
Apr 25, 2012 | 44.29 | 45.96 | 44.29 | 45.91 | 1,136,579 | +2.76(+6.40%) |
Apr 24, 2012 | 43.26 | 43.55 | 43.07 | 43.15 | 704,216 | -0.15(-0.35%) |
Apr 23, 2012 | 43.70 | 43.70 | 43.06 | 43.30 | 686,835 | -0.92(-2.08%) |
Apr 20, 2012 | 44.20 | 44.43 | 44.15 | 44.22 | 577,983 | +0.14(+0.33%) |
Apr 19, 2012 | 43.79 | 44.43 | 43.57 | 44.08 | 1,012,089 | +0.34(+0.77%) |
Apr 18, 2012 | 43.47 | 43.85 | 43.34 | 43.74 | 592,928 | +0.09(+0.21%) |
Apr 17, 2012 | 43.39 | 43.82 | 43.27 | 43.65 | 661,903 | +0.53(+1.23%) |
Apr 16, 2012 | 43.55 | 43.86 | 43.08 | 43.12 | 579,062 | -0.22(-0.51%) |
Apr 13, 2012 | 43.49 | 43.75 | 43.11 | 43.34 | 928,898 | -0.23(-0.53%) |
Apr 12, 2012 | 43.67 | 43.99 | 43.52 | 43.57 | 982,416 | -0.13(-0.30%) |
Apr 11, 2012 | 44.05 | 44.38 | 43.65 | 43.70 | 694,313 | -0.04(-0.10%) |
Apr 10, 2012 | 45.26 | 45.26 | 43.57 | 43.74 | 661,438 | -1.51(-3.33%) |
Apr 09, 2012 | 44.57 | 45.32 | 44.46 | 45.24 | 491,520 | +0.20(+0.45%) |
Apr 05, 2012 | 44.58 | 45.35 | 44.58 | 45.04 | 677,206 | +0.25(+0.56%) |
Apr 04, 2012 | 44.95 | 45.22 | 44.62 | 44.79 | 719,263 | -0.64(-1.40%) |
Apr 03, 2012 | 45.45 | 45.88 | 45.30 | 45.43 | 505,011 | -0.14(-0.30%) |