Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.80 | 49.69 | 48.44 | 49.69 | 71,853 | +0.94(+1.94%) |
Apr 29, 2013 | 47.90 | 49.01 | 47.67 | 48.74 | 26,470 | +1.28(+2.70%) |
Apr 26, 2013 | 47.82 | 47.74 | 46.92 | 47.46 | 31,220 | -0.28(-0.58%) |
Apr 25, 2013 | 47.38 | 48.35 | 47.22 | 47.74 | 54,407 | +1.41(+3.04%) |
Apr 24, 2013 | 45.34 | 46.66 | 45.34 | 46.33 | 11,346 | +1.11(+2.46%) |
Apr 23, 2013 | 44.46 | 45.41 | 44.35 | 45.22 | 17,626 | -0.48(-1.05%) |
Apr 22, 2013 | 45.56 | 45.67 | 44.93 | 45.69 | 36,382 | +0.46(+1.02%) |
Apr 19, 2013 | 45.04 | 45.56 | 44.81 | 45.23 | 49,095 | +2.73(+6.43%) |
Apr 18, 2013 | 43.06 | 43.06 | 42.18 | 42.50 | 28,649 | +0.22(+0.52%) |
Apr 17, 2013 | 42.69 | 42.75 | 41.48 | 42.28 | 37,200 | -1.86(-4.22%) |
Apr 16, 2013 | 43.94 | 44.16 | 43.44 | 44.15 | 17,957 | +1.64(+3.85%) |
Apr 15, 2013 | 43.63 | 43.83 | 42.51 | 42.51 | 45,424 | -2.65(-5.87%) |
Apr 12, 2013 | 45.29 | 45.42 | 44.49 | 45.16 | 31,063 | -0.75(-1.64%) |
Apr 11, 2013 | 46.19 | 46.26 | 45.75 | 45.92 | 30,229 | -0.42(-0.91%) |
Apr 10, 2013 | 46.25 | 46.81 | 46.25 | 46.34 | 50,263 | +0.52(+1.12%) |
Apr 09, 2013 | 45.09 | 46.42 | 44.98 | 45.82 | 35,334 | +1.51(+3.41%) |
Apr 08, 2013 | 44.09 | 44.60 | 43.49 | 44.31 | 22,871 | -0.07(-0.15%) |
Apr 05, 2013 | 42.69 | 44.50 | 42.45 | 44.38 | 33,031 | -0.83(-1.83%) |
Apr 04, 2013 | 44.99 | 45.21 | 44.51 | 45.21 | 16,918 | +0.31(+0.70%) |
Apr 03, 2013 | 46.21 | 46.38 | 44.65 | 44.89 | 30,273 | -1.57(-3.39%) |
Apr 02, 2013 | 46.85 | 47.07 | 46.38 | 46.47 | 19,777 | +0.08(+0.18%) |
Apr 01, 2013 | 47.37 | 47.37 | 46.06 | 46.38 | 22,573 | -1.26(-2.65%) |
Mar 28, 2013 | 47.26 | 47.76 | 46.89 | 47.65 | 20,796 | -0.96(-1.97%) |
Mar 27, 2013 | 48.24 | 48.60 | 47.67 | 48.60 | 23,191 | +0.12(+0.25%) |
Mar 26, 2013 | 48.46 | 48.79 | 48.37 | 48.48 | 20,790 | +1.37(+2.91%) |
Mar 25, 2013 | 47.87 | 48.40 | 46.87 | 47.11 | 15,055 | -0.53(-1.12%) |
Mar 22, 2013 | 47.48 | 47.75 | 47.34 | 47.65 | 8,062 | +0.29(+0.61%) |
Mar 21, 2013 | 47.65 | 47.88 | 47.22 | 47.35 | 28,955 | -1.12(-2.31%) |
Mar 20, 2013 | 48.46 | 48.85 | 47.97 | 48.47 | 44,145 | +2.36(+5.11%) |
Mar 19, 2013 | 46.28 | 46.50 | 45.23 | 46.12 | 68,680 | -1.12(-2.38%) |
Mar 18, 2013 | 47.32 | 47.69 | 47.00 | 47.24 | 25,985 | -1.80(-3.68%) |
Mar 15, 2013 | 48.61 | 49.31 | 48.41 | 49.04 | 31,727 | -0.73(-1.46%) |
Mar 14, 2013 | 49.48 | 50.06 | 49.48 | 49.77 | 20,211 | +0.99(+2.04%) |
Mar 13, 2013 | 49.20 | 49.20 | 48.64 | 48.78 | 61,714 | -1.69(-3.36%) |
Mar 12, 2013 | 51.33 | 51.33 | 50.00 | 50.47 | 60,815 | -1.73(-3.31%) |
Mar 11, 2013 | 52.65 | 53.03 | 52.00 | 52.20 | 38,595 | -1.18(-2.21%) |
Mar 08, 2013 | 53.75 | 53.88 | 52.97 | 53.38 | 43,382 | +1.33(+2.56%) |
Mar 07, 2013 | 51.81 | 52.10 | 51.49 | 52.04 | 20,073 | +0.30(+0.59%) |
Mar 06, 2013 | 52.00 | 52.04 | 51.50 | 51.74 | 15,630 | +0.84(+1.65%) |
Mar 05, 2013 | 50.59 | 51.37 | 50.59 | 50.90 | 22,382 | +0.57(+1.13%) |
Mar 04, 2013 | 50.00 | 50.33 | 49.51 | 50.33 | 35,234 | -1.78(-3.41%) |
Mar 01, 2013 | 52.00 | 52.40 | 51.47 | 52.11 | 27,988 | -0.98(-1.84%) |
Feb 28, 2013 | 53.18 | 53.84 | 52.93 | 53.08 | 44,014 | +1.27(+2.45%) |
Feb 27, 2013 | 50.62 | 52.18 | 50.62 | 51.81 | 24,861 | +1.03(+2.03%) |
Feb 26, 2013 | 50.62 | 51.10 | 49.85 | 50.78 | 19,949 | -1.20(-2.30%) |
Feb 22, 2013 | 51.99 | 52.20 | 51.58 | 51.98 | 40,279 | +0.11(+0.21%) |
Feb 21, 2013 | 52.20 | 52.23 | 51.23 | 51.87 | 63,638 | -1.54(-2.88%) |
Feb 20, 2013 | 54.59 | 54.59 | 53.13 | 53.41 | 35,078 | -1.06(-1.94%) |
Feb 19, 2013 | 54.35 | 54.76 | 54.27 | 54.47 | 40,364 | -2.37(-4.18%) |
Feb 15, 2013 | 57.31 | 57.31 | 56.37 | 56.84 | 19,009 | +0.17(+0.31%) |
Feb 14, 2013 | 56.60 | 56.84 | 56.39 | 56.66 | 20,117 | +0.54(+0.97%) |
Feb 13, 2013 | 55.97 | 56.32 | 55.97 | 56.12 | 10,723 | +0.62(+1.11%) |
Feb 12, 2013 | 55.56 | 55.94 | 55.17 | 55.51 | 13,031 | +0.15(+0.27%) |
Feb 11, 2013 | 55.48 | 55.54 | 54.82 | 55.36 | 13,881 | -0.24(-0.43%) |
Feb 08, 2013 | 54.82 | 55.76 | 54.82 | 55.60 | 34,084 | +0.82(+1.50%) |
Feb 07, 2013 | 55.33 | 55.37 | 54.13 | 54.78 | 101,681 | -2.70(-4.69%) |
Feb 06, 2013 | 56.94 | 57.47 | 56.59 | 57.47 | 53,245 | -0.44(-0.76%) |
Feb 04, 2013 | 59.71 | 59.72 | 57.57 | 57.92 | 102,110 | -3.38(-5.51%) |
Feb 01, 2013 | 61.10 | 61.61 | 60.83 | 61.29 | 66,233 | +1.03(+1.71%) |
Jan 31, 2013 | 60.15 | 60.56 | 59.92 | 60.26 | 14,666 | -0.33(-0.55%) |
Jan 30, 2013 | 60.74 | 60.94 | 60.52 | 60.59 | 19,231 | +0.13(+0.21%) |
Jan 29, 2013 | 59.16 | 60.63 | 59.16 | 60.47 | 25,322 | +1.67(+2.84%) |
Jan 28, 2013 | 59.56 | 59.76 | 58.76 | 58.80 | 21,535 | -0.44(-0.74%) |
Jan 25, 2013 | 59.76 | 59.76 | 58.50 | 59.23 | 46,493 | -1.14(-1.89%) |
Jan 24, 2013 | 60.65 | 61.24 | 60.32 | 60.37 | 32,079 | -0.09(-0.15%) |
Jan 23, 2013 | 60.80 | 60.80 | 60.23 | 60.46 | 22,400 | -0.58(-0.96%) |
Jan 22, 2013 | 61.41 | 62.35 | 60.79 | 61.05 | 37,539 | +0.02(+0.03%) |
Jan 18, 2013 | 60.83 | 61.44 | 60.50 | 61.03 | 29,800 | +1.05(+1.75%) |
Jan 17, 2013 | 59.53 | 60.36 | 59.53 | 59.98 | 10,365 | +0.50(+0.84%) |
Jan 16, 2013 | 58.59 | 59.49 | 58.54 | 59.48 | 12,520 | -0.21(-0.35%) |
Jan 15, 2013 | 59.61 | 59.75 | 59.31 | 59.69 | 27,629 | -0.12(-0.20%) |
Jan 14, 2013 | 60.07 | 60.17 | 59.48 | 59.81 | 29,608 | +0.76(+1.29%) |
Jan 11, 2013 | 58.98 | 59.13 | 58.45 | 59.05 | 29,450 | -1.33(-2.20%) |
Jan 10, 2013 | 60.05 | 60.75 | 59.70 | 60.37 | 31,148 | +1.47(+2.50%) |
Jan 09, 2013 | 58.76 | 59.35 | 58.67 | 58.90 | 40,196 | +1.08(+1.86%) |
Jan 08, 2013 | 58.03 | 58.03 | 56.94 | 57.82 | 71,177 | -1.91(-3.19%) |
Jan 07, 2013 | 59.79 | 59.85 | 59.51 | 59.73 | 32,662 | -0.98(-1.62%) |
Jan 04, 2013 | 60.00 | 60.85 | 59.83 | 60.71 | 45,169 | +0.07(+0.12%) |
Jan 03, 2013 | 61.08 | 61.66 | 60.40 | 60.64 | 83,193 | -0.72(-1.17%) |
Jan 02, 2013 | 61.03 | 61.62 | 57.40 | 61.36 | 80,239 | +3.96(+6.89%) |
Dec 31, 2012 | 55.68 | 57.47 | 55.68 | 57.40 | 60,456 | +2.42(+4.40%) |
Dec 28, 2012 | 54.26 | 55.24 | 52.92 | 54.98 | 35,074 | +0.23(+0.42%) |
Dec 27, 2012 | 54.85 | 55.13 | 54.01 | 54.75 | 61,704 | +0.11(+0.20%) |
Dec 26, 2012 | 54.69 | 55.31 | 54.64 | 54.64 | 15,997 | +0.91(+1.70%) |
Dec 24, 2012 | 54.03 | 54.03 | 53.40 | 53.73 | 12,164 | -0.21(-0.39%) |
Dec 21, 2012 | 53.38 | 53.94 | 53.09 | 53.94 | 57,800 | -1.50(-2.70%) |
Dec 20, 2012 | 55.04 | 55.57 | 54.68 | 55.44 | 24,512 | +0.78(+1.42%) |
Dec 19, 2012 | 55.00 | 55.12 | 54.57 | 54.66 | 16,510 | -0.19(-0.35%) |
Dec 18, 2012 | 53.93 | 54.98 | 53.49 | 54.85 | 35,728 | +0.54(+1.00%) |
Dec 17, 2012 | 54.23 | 54.40 | 53.98 | 54.31 | 61,101 | +0.36(+0.67%) |
Dec 14, 2012 | 53.84 | 54.37 | 53.74 | 53.95 | 42,526 | +1.78(+3.40%) |
Dec 13, 2012 | 52.62 | 52.86 | 51.91 | 52.17 | 39,598 | -0.97(-1.82%) |
Dec 12, 2012 | 53.69 | 54.01 | 53.13 | 53.14 | 79,805 | +0.48(+0.91%) |
Dec 11, 2012 | 52.30 | 53.18 | 52.21 | 52.66 | 37,202 | +0.18(+0.35%) |
Dec 10, 2012 | 52.07 | 53.00 | 52.05 | 52.48 | 56,096 | +0.86(+1.66%) |
Dec 07, 2012 | 51.60 | 51.74 | 51.32 | 51.62 | 29,178 | +0.37(+0.72%) |
Dec 06, 2012 | 50.55 | 51.25 | 50.26 | 51.25 | 66,497 | +0.52(+1.03%) |
Dec 05, 2012 | 50.43 | 51.58 | 50.24 | 50.73 | 60,809 | +2.80(+5.84%) |
Dec 04, 2012 | 47.91 | 48.58 | 47.83 | 47.93 | 16,001 | -0.24(-0.50%) |
Nov 30, 2012 | 48.54 | 48.57 | 48.09 | 48.17 | 13,853 | +0.77(+1.63%) |
Nov 29, 2012 | 47.96 | 48.15 | 47.35 | 47.40 | 13,572 | -0.06(-0.14%) |
Nov 28, 2012 | 46.57 | 47.55 | 46.02 | 47.46 | 27,982 | -0.12(-0.25%) |
Nov 27, 2012 | 47.92 | 48.17 | 47.55 | 47.58 | 13,038 | -1.12(-2.31%) |
Nov 26, 2012 | 48.38 | 48.70 | 48.17 | 48.70 | 18,045 | -0.30(-0.62%) |
Nov 23, 2012 | 48.71 | 49.13 | 48.60 | 49.01 | 22,614 | +2.17(+4.64%) |
Nov 21, 2012 | 46.85 | 47.14 | 46.32 | 46.84 | 22,063 | +1.03(+2.25%) |
Nov 20, 2012 | 45.61 | 45.83 | 44.99 | 45.81 | 31,171 | -0.94(-2.01%) |
Nov 19, 2012 | 46.15 | 46.95 | 46.15 | 46.74 | 34,223 | +1.97(+4.40%) |
Nov 16, 2012 | 44.82 | 44.97 | 44.06 | 44.77 | 26,865 | +0.13(+0.29%) |
Nov 15, 2012 | 44.32 | 44.74 | 43.99 | 44.65 | 24,802 | -0.16(-0.35%) |
Nov 14, 2012 | 45.92 | 46.03 | 44.59 | 44.80 | 20,003 | -0.48(-1.06%) |
Nov 13, 2012 | 45.10 | 45.67 | 44.48 | 45.28 | 31,283 | -1.50(-3.21%) |
Nov 12, 2012 | 46.67 | 47.19 | 46.66 | 46.78 | 17,770 | +0.21(+0.45%) |
Nov 09, 2012 | 46.08 | 47.07 | 45.81 | 46.57 | 25,342 | -0.26(-0.55%) |
Nov 08, 2012 | 48.45 | 48.45 | 46.30 | 46.83 | 32,457 | -1.78(-3.66%) |
Nov 07, 2012 | 49.31 | 49.31 | 47.98 | 48.61 | 41,044 | -2.18(-4.29%) |
Nov 06, 2012 | 49.70 | 50.91 | 49.70 | 50.78 | 23,281 | +0.92(+1.85%) |
Nov 05, 2012 | 49.68 | 50.09 | 48.78 | 49.86 | 19,496 | +0.72(+1.46%) |
Nov 02, 2012 | 50.90 | 50.90 | 49.08 | 49.15 | 22,740 | -0.74(-1.48%) |
Nov 01, 2012 | 49.73 | 50.40 | 46.02 | 49.88 | 47,420 | +2.54(+5.37%) |
Oct 31, 2012 | 48.19 | 48.37 | 47.24 | 47.34 | 13,931 | -0.47(-0.98%) |
Oct 26, 2012 | 48.01 | 47.81 | 47.81 | 47.81 | 22,709 | -1.45(-2.95%) |
Oct 25, 2012 | 49.32 | 49.53 | 48.77 | 49.26 | 31,759 | +0.74(+1.53%) |
Oct 24, 2012 | 49.28 | 49.37 | 48.47 | 48.52 | 26,192 | +0.54(+1.13%) |
Oct 23, 2012 | 48.58 | 48.61 | 47.46 | 47.98 | 56,726 | -0.34(-0.70%) |
Oct 19, 2012 | 49.15 | 49.15 | 48.14 | 48.32 | 31,479 | -0.80(-1.63%) |
Oct 18, 2012 | 49.17 | 49.70 | 48.79 | 49.12 | 84,845 | +0.26(+0.53%) |
Oct 17, 2012 | 47.42 | 49.19 | 47.36 | 48.86 | 32,770 | +1.14(+2.39%) |
Oct 16, 2012 | 47.31 | 47.86 | 47.23 | 47.72 | 27,379 | +0.57(+1.21%) |
Oct 15, 2012 | 46.77 | 47.17 | 46.42 | 47.15 | 25,901 | +0.84(+1.81%) |
Oct 12, 2012 | 46.06 | 46.79 | 45.66 | 46.31 | 43,363 | +0.65(+1.43%) |
Oct 11, 2012 | 45.60 | 46.16 | 45.51 | 45.66 | 54,183 | +2.01(+4.60%) |
Oct 10, 2012 | 43.89 | 43.89 | 43.45 | 43.65 | 28,681 | +0.66(+1.54%) |
Oct 09, 2012 | 43.94 | 43.94 | 42.88 | 42.99 | 33,482 | +0.06(+0.15%) |
Oct 08, 2012 | 42.74 | 42.92 | 42.55 | 42.92 | 4,721 | -0.91(-2.08%) |
Oct 05, 2012 | 44.26 | 44.73 | 43.80 | 43.84 | 36,278 | +0.49(+1.13%) |
Oct 04, 2012 | 42.80 | 43.50 | 42.62 | 43.35 | 21,662 | +0.57(+1.33%) |
Oct 03, 2012 | 42.46 | 42.89 | 42.21 | 42.78 | 18,943 | +0.06(+0.13%) |
Oct 02, 2012 | 43.26 | 43.30 | 42.36 | 42.72 | 25,520 | -0.06(-0.13%) |
Oct 01, 2012 | 42.57 | 43.48 | 42.06 | 42.78 | 34,344 | +0.80(+1.91%) |
Sep 28, 2012 | 42.08 | 42.35 | 41.81 | 41.98 | 18,005 | -0.30(-0.72%) |
Sep 27, 2012 | 42.00 | 42.43 | 41.57 | 42.28 | 52,687 | +2.01(+4.98%) |
Sep 26, 2012 | 40.97 | 40.97 | 40.12 | 40.27 | 25,089 | -0.70(-1.71%) |
Sep 25, 2012 | 42.09 | 42.46 | 40.97 | 40.97 | 28,791 | -1.21(-2.88%) |
Sep 24, 2012 | 41.93 | 42.38 | 41.73 | 42.19 | 34,674 | -0.11(-0.26%) |
Sep 21, 2012 | 42.84 | 42.84 | 42.29 | 42.30 | 32,852 | +0.44(+1.06%) |
Sep 20, 2012 | 41.67 | 41.90 | 41.31 | 41.86 | 44,533 | -1.29(-2.99%) |
Sep 19, 2012 | 42.80 | 43.34 | 42.70 | 43.15 | 35,384 | +1.35(+3.22%) |
Sep 18, 2012 | 41.91 | 42.14 | 41.45 | 41.80 | 30,486 | -0.56(-1.33%) |
Sep 17, 2012 | 42.98 | 43.00 | 42.31 | 42.36 | 24,998 | -1.11(-2.56%) |
Sep 14, 2012 | 43.46 | 44.39 | 43.04 | 43.48 | 57,249 | +1.51(+3.60%) |
Sep 13, 2012 | 39.91 | 42.61 | 39.62 | 41.97 | 62,444 | +1.98(+4.94%) |
Sep 12, 2012 | 39.85 | 40.15 | 39.57 | 39.99 | 23,587 | +0.66(+1.69%) |
Sep 11, 2012 | 38.78 | 39.37 | 38.71 | 39.33 | 23,394 | +1.01(+2.64%) |
Sep 10, 2012 | 39.01 | 39.18 | 38.27 | 38.31 | 25,612 | -1.45(-3.63%) |
Sep 07, 2012 | 39.66 | 40.02 | 39.54 | 39.76 | 33,895 | +2.14(+5.70%) |
Sep 06, 2012 | 36.66 | 37.83 | 36.66 | 37.61 | 29,546 | +1.21(+3.31%) |
Sep 05, 2012 | 36.24 | 36.41 | 36.02 | 36.41 | 21,327 | -0.59(-1.59%) |
Sep 04, 2012 | 37.45 | 37.45 | 36.81 | 37.00 | 30,733 | -1.39(-3.62%) |
Aug 31, 2012 | 38.54 | 38.85 | 38.25 | 38.39 | 13,712 | +0.14(+0.36%) |
Aug 30, 2012 | 38.41 | 38.63 | 38.11 | 38.25 | 27,285 | -1.19(-3.01%) |
Aug 29, 2012 | 39.65 | 39.68 | 39.11 | 39.44 | 11,844 | -0.15(-0.37%) |
Aug 27, 2012 | 40.20 | 40.20 | 39.35 | 39.58 | 12,589 | -1.10(-2.71%) |
Aug 24, 2012 | 40.64 | 40.82 | 40.02 | 40.69 | 18,669 | -0.42(-1.03%) |
Aug 23, 2012 | 41.72 | 41.72 | 41.11 | 41.11 | 11,495 | -0.21(-0.51%) |
Aug 22, 2012 | 40.92 | 41.35 | 40.57 | 41.32 | 10,245 | -0.08(-0.20%) |
Aug 21, 2012 | 41.83 | 42.17 | 41.18 | 41.41 | 37,426 | -0.30(-0.73%) |
Aug 20, 2012 | 41.26 | 41.77 | 41.16 | 41.71 | 7,797 | -0.12(-0.29%) |
Aug 17, 2012 | 42.34 | 42.34 | 41.62 | 41.83 | 15,510 | -0.30(-0.72%) |
Aug 16, 2012 | 42.11 | 42.38 | 41.70 | 42.13 | 22,215 | -0.90(-2.10%) |
Aug 15, 2012 | 42.83 | 43.15 | 42.83 | 43.03 | 1,928 | -0.44(-1.02%) |
Aug 14, 2012 | 43.80 | 43.86 | 43.44 | 43.48 | 12,080 | +0.51(+1.18%) |
Aug 13, 2012 | 42.92 | 43.16 | 42.61 | 42.97 | 12,257 | -0.60(-1.37%) |
Aug 10, 2012 | 43.19 | 43.73 | 43.07 | 43.57 | 10,473 | -0.24(-0.55%) |
Aug 09, 2012 | 44.36 | 44.65 | 43.81 | 43.81 | 15,273 | +0.29(+0.66%) |
Aug 08, 2012 | 43.39 | 44.00 | 43.39 | 43.52 | 6,551 | -0.03(-0.06%) |
Aug 07, 2012 | 43.81 | 44.03 | 43.49 | 43.55 | 26,328 | +0.56(+1.31%) |
Aug 06, 2012 | 42.80 | 43.61 | 42.80 | 42.99 | 30,570 | +0.49(+1.15%) |
Aug 03, 2012 | 41.86 | 42.81 | 41.86 | 42.50 | 56,876 | +1.90(+4.67%) |
Aug 02, 2012 | 40.43 | 41.12 | 40.03 | 40.61 | 29,445 | -0.73(-1.76%) |
Aug 01, 2012 | 41.96 | 41.98 | 41.21 | 41.33 | 17,358 | +0.16(+0.38%) |
Jul 31, 2012 | 41.34 | 41.71 | 41.11 | 41.18 | 31,614 | +0.35(+0.86%) |
Jul 30, 2012 | 40.86 | 41.12 | 40.65 | 40.83 | 37,698 | -0.15(-0.36%) |
Jul 27, 2012 | 39.67 | 41.44 | 39.39 | 40.97 | 44,956 | +2.11(+5.42%) |
Jul 26, 2012 | 38.65 | 39.07 | 38.36 | 38.87 | 36,421 | +1.29(+3.43%) |
Jul 25, 2012 | 37.96 | 38.15 | 37.37 | 37.58 | 24,363 | +0.45(+1.21%) |
Jul 24, 2012 | 37.29 | 37.29 | 36.58 | 37.13 | 34,576 | -0.29(-0.76%) |
Jul 23, 2012 | 36.85 | 37.69 | 36.43 | 37.41 | 98,500 | -1.55(-3.97%) |
Jul 20, 2012 | 39.71 | 39.71 | 38.43 | 38.96 | 34,606 | -1.02(-2.56%) |
Jul 19, 2012 | 39.34 | 40.29 | 39.34 | 39.98 | 46,332 | +1.72(+4.50%) |
Jul 18, 2012 | 38.19 | 38.42 | 38.19 | 38.26 | 19,471 | -0.47(-1.21%) |
Jul 17, 2012 | 38.18 | 38.94 | 37.30 | 38.73 | 45,482 | +1.65(+4.44%) |
Jul 16, 2012 | 36.75 | 37.12 | 36.41 | 37.08 | 8,909 | -0.34(-0.91%) |
Jul 13, 2012 | 36.81 | 37.60 | 36.81 | 37.42 | 29,056 | +1.14(+3.15%) |
Jul 12, 2012 | 36.30 | 36.53 | 35.69 | 36.28 | 78,059 | -1.42(-3.76%) |
Jul 11, 2012 | 37.87 | 38.09 | 37.33 | 37.70 | 16,335 | +0.65(+1.76%) |
Jul 10, 2012 | 38.59 | 38.59 | 36.67 | 37.04 | 32,280 | -1.45(-3.78%) |
Jul 09, 2012 | 38.73 | 38.73 | 38.00 | 38.50 | 27,168 | -0.94(-2.38%) |
Jul 06, 2012 | 39.80 | 39.93 | 38.93 | 39.44 | 56,706 | -1.51(-3.69%) |
Jul 05, 2012 | 40.84 | 41.36 | 40.68 | 40.95 | 36,636 | -0.29(-0.69%) |
Jul 03, 2012 | 40.38 | 41.36 | 40.38 | 41.23 | 10,648 | +1.33(+3.34%) |
Jul 02, 2012 | 39.92 | 40.13 | 39.24 | 39.90 | 23,287 | -0.13(-0.32%) |
Jun 29, 2012 | 39.06 | 40.14 | 38.86 | 40.03 | 47,924 | +2.79(+7.49%) |
Jun 28, 2012 | 36.65 | 37.24 | 36.32 | 37.24 | 24,257 | -0.39(-1.05%) |
Jun 27, 2012 | 37.56 | 37.90 | 37.31 | 37.63 | 27,415 | +1.05(+2.87%) |
Jun 26, 2012 | 36.82 | 36.91 | 36.41 | 36.58 | 14,672 | +0.83(+2.32%) |
Jun 25, 2012 | 36.45 | 36.45 | 35.41 | 35.76 | 19,749 | -1.66(-4.43%) |
Jun 22, 2012 | 37.42 | 37.56 | 37.01 | 37.41 | 23,879 | +0.15(+0.40%) |
Jun 21, 2012 | 39.50 | 39.50 | 37.26 | 37.26 | 30,655 | -3.44(-8.46%) |
Jun 20, 2012 | 40.73 | 41.03 | 39.94 | 40.71 | 15,689 | -0.42(-1.03%) |
Jun 19, 2012 | 40.63 | 41.55 | 40.63 | 41.13 | 43,110 | +0.77(+1.92%) |
Jun 18, 2012 | 40.07 | 40.47 | 39.79 | 40.36 | 26,088 | +0.34(+0.85%) |
Jun 15, 2012 | 39.43 | 40.02 | 39.31 | 40.02 | 46,421 | +1.63(+4.24%) |
Jun 14, 2012 | 37.55 | 38.93 | 37.42 | 38.39 | 27,708 | +0.22(+0.58%) |
Jun 13, 2012 | 38.05 | 38.89 | 38.05 | 38.17 | 32,262 | +0.28(+0.73%) |
Jun 12, 2012 | 37.49 | 37.96 | 37.09 | 37.89 | 20,296 | +1.70(+4.70%) |
Jun 11, 2012 | 37.80 | 37.82 | 36.13 | 36.19 | 32,970 | -0.11(-0.30%) |
Jun 08, 2012 | 36.66 | 36.72 | 36.01 | 36.30 | 37,135 | -2.14(-5.56%) |
Jun 07, 2012 | 40.32 | 40.34 | 38.24 | 38.43 | 74,971 | +0.58(+1.53%) |
Jun 06, 2012 | 36.79 | 37.99 | 36.71 | 37.85 | 17,469 | +1.92(+5.35%) |
Jun 05, 2012 | 35.99 | 36.16 | 35.40 | 35.93 | 15,448 | +0.11(+0.31%) |
Jun 04, 2012 | 35.72 | 36.12 | 35.25 | 35.82 | 27,290 | -0.17(-0.46%) |
Jun 01, 2012 | 36.29 | 36.67 | 35.95 | 35.99 | 45,359 | -1.93(-5.10%) |
May 31, 2012 | 37.99 | 38.29 | 37.15 | 37.92 | 45,488 | +0.55(+1.48%) |
May 30, 2012 | 37.27 | 37.46 | 36.84 | 37.37 | 24,156 | -1.34(-3.47%) |
May 29, 2012 | 38.62 | 38.80 | 38.11 | 38.71 | 55,939 | +2.80(+7.79%) |
May 25, 2012 | 35.89 | 35.95 | 35.64 | 35.91 | 19,193 | -0.31(-0.86%) |
May 24, 2012 | 37.47 | 37.55 | 35.80 | 36.22 | 26,481 | -1.19(-3.17%) |
May 23, 2012 | 37.14 | 37.47 | 36.26 | 37.41 | 45,792 | -0.75(-1.98%) |
May 22, 2012 | 38.56 | 39.10 | 37.38 | 38.17 | 74,304 | -0.53(-1.38%) |
May 21, 2012 | 37.37 | 38.77 | 37.31 | 38.70 | 32,042 | +1.81(+4.92%) |
May 18, 2012 | 37.60 | 37.76 | 36.78 | 36.89 | 19,195 | -0.42(-1.13%) |
May 17, 2012 | 38.59 | 38.76 | 37.25 | 37.31 | 41,701 | -1.67(-4.27%) |
May 16, 2012 | 39.67 | 40.24 | 38.98 | 38.98 | 46,428 | -1.84(-4.51%) |
May 15, 2012 | 41.16 | 41.42 | 40.44 | 40.82 | 35,030 | -0.03(-0.07%) |
May 14, 2012 | 41.03 | 41.32 | 40.45 | 40.84 | 39,617 | -1.50(-3.54%) |
May 11, 2012 | 42.47 | 43.27 | 41.99 | 42.34 | 42,961 | -1.02(-2.36%) |
May 10, 2012 | 43.90 | 43.94 | 43.21 | 43.37 | 19,546 | -0.34(-0.78%) |
May 09, 2012 | 43.56 | 44.10 | 42.88 | 43.71 | 41,442 | -1.27(-2.82%) |
May 08, 2012 | 45.68 | 45.73 | 43.90 | 44.98 | 76,940 | -1.94(-4.14%) |
May 07, 2012 | 46.62 | 47.31 | 46.62 | 46.92 | 22,390 | -0.29(-0.60%) |
May 04, 2012 | 48.23 | 48.23 | 46.94 | 47.20 | 12,530 | -1.52(-3.12%) |
May 03, 2012 | 49.36 | 49.37 | 48.50 | 48.72 | 18,354 | -0.94(-1.89%) |
May 02, 2012 | 49.26 | 49.76 | 48.66 | 49.66 | 19,173 | -0.16(-0.31%) |