Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.00 | 53.17 | 52.62 | 52.95 | 0 | -0.16(-0.29%) |
Apr 29, 2013 | 53.34 | 53.72 | 52.91 | 53.11 | 242,847 | +0.09(+0.16%) |
Apr 26, 2013 | 53.57 | 53.70 | 52.88 | 53.02 | 267,689 | -0.67(-1.26%) |
Apr 25, 2013 | 53.11 | 54.25 | 52.45 | 53.70 | 422,716 | +0.62(+1.17%) |
Apr 24, 2013 | 52.82 | 53.10 | 52.32 | 53.08 | 265,580 | +0.36(+0.69%) |
Apr 23, 2013 | 51.01 | 52.74 | 50.79 | 52.71 | 300,952 | +2.01(+3.96%) |
Apr 22, 2013 | 49.64 | 50.82 | 49.47 | 50.71 | 166,294 | +1.08(+2.17%) |
Apr 19, 2013 | 49.29 | 49.69 | 48.95 | 49.63 | 165,860 | +0.39(+0.80%) |
Apr 18, 2013 | 48.95 | 49.36 | 48.57 | 49.24 | 274,120 | +0.46(+0.95%) |
Apr 17, 2013 | 48.46 | 49.33 | 48.18 | 48.77 | 775,527 | -0.46(-0.94%) |
Apr 16, 2013 | 49.61 | 50.18 | 48.94 | 49.24 | 432,933 | -0.18(-0.37%) |
Apr 15, 2013 | 50.89 | 50.89 | 49.18 | 49.42 | 397,927 | -1.75(-3.42%) |
Apr 12, 2013 | 50.80 | 51.23 | 50.46 | 51.17 | 179,574 | +0.05(+0.09%) |
Apr 11, 2013 | 52.48 | 52.88 | 51.00 | 51.13 | 598,059 | -1.25(-2.39%) |
Apr 10, 2013 | 51.52 | 52.85 | 51.52 | 52.37 | 1,053,793 | +0.96(+1.86%) |
Apr 09, 2013 | 50.99 | 51.46 | 50.57 | 51.42 | 170,656 | +0.65(+1.28%) |
Apr 08, 2013 | 50.50 | 50.77 | 49.87 | 50.77 | 131,543 | +0.50(+1.00%) |
Apr 05, 2013 | 50.29 | 50.61 | 49.95 | 50.27 | 195,613 | -0.70(-1.38%) |
Apr 04, 2013 | 50.20 | 51.06 | 49.81 | 50.97 | 210,720 | +0.54(+1.07%) |
Apr 03, 2013 | 51.06 | 51.21 | 50.08 | 50.43 | 312,964 | -1.95(-3.72%) |
Apr 02, 2013 | 53.40 | 53.40 | 52.13 | 52.38 | 178,310 | -0.77(-1.44%) |
Apr 01, 2013 | 53.26 | 53.31 | 52.53 | 53.15 | 302,309 | -0.01(-0.02%) |
Mar 28, 2013 | 53.42 | 53.61 | 52.97 | 53.16 | 241,435 | -0.07(-0.14%) |
Mar 27, 2013 | 53.09 | 53.40 | 52.70 | 53.23 | 157,631 | -0.18(-0.34%) |
Mar 26, 2013 | 53.61 | 53.61 | 53.01 | 53.41 | 97,625 | +0.12(+0.22%) |
Mar 25, 2013 | 53.73 | 53.80 | 53.04 | 53.30 | 170,090 | -0.29(-0.54%) |
Mar 22, 2013 | 53.10 | 53.69 | 53.01 | 53.59 | 203,681 | +0.65(+1.22%) |
Mar 21, 2013 | 52.91 | 53.27 | 52.64 | 52.94 | 224,281 | -0.26(-0.50%) |
Mar 20, 2013 | 52.62 | 53.48 | 52.44 | 53.20 | 284,968 | +0.75(+1.43%) |
Mar 19, 2013 | 52.30 | 52.84 | 51.85 | 52.46 | 193,344 | +0.26(+0.49%) |
Mar 18, 2013 | 51.29 | 52.38 | 51.29 | 52.20 | 197,270 | +0.46(+0.88%) |
Mar 15, 2013 | 51.81 | 51.81 | 50.71 | 51.75 | 363,557 | -0.28(-0.54%) |
Mar 14, 2013 | 51.06 | 52.16 | 50.91 | 52.03 | 248,447 | +0.92(+1.80%) |
Mar 13, 2013 | 50.86 | 51.44 | 50.71 | 51.11 | 324,137 | +0.12(+0.23%) |
Mar 12, 2013 | 51.09 | 51.65 | 49.97 | 50.99 | 500,895 | -1.35(-2.58%) |
Mar 11, 2013 | 52.23 | 52.80 | 51.84 | 52.34 | 357,503 | -0.09(-0.17%) |
Mar 08, 2013 | 52.18 | 52.63 | 51.40 | 52.43 | 172,554 | +0.70(+1.36%) |
Mar 07, 2013 | 51.63 | 52.25 | 51.46 | 51.73 | 133,142 | -0.01(-0.02%) |
Mar 06, 2013 | 52.57 | 52.59 | 51.55 | 51.74 | 186,148 | -0.87(-1.65%) |
Mar 05, 2013 | 51.87 | 53.17 | 51.87 | 52.60 | 407,780 | +0.83(+1.60%) |
Mar 04, 2013 | 51.84 | 52.10 | 51.40 | 51.77 | 204,020 | -0.32(-0.61%) |
Mar 01, 2013 | 51.16 | 52.43 | 51.08 | 52.09 | 214,477 | +0.49(+0.95%) |
Feb 28, 2013 | 51.98 | 52.34 | 51.53 | 51.60 | 207,577 | -0.25(-0.47%) |
Feb 27, 2013 | 50.34 | 51.89 | 50.34 | 51.85 | 252,094 | +1.35(+2.67%) |
Feb 26, 2013 | 49.89 | 50.57 | 49.66 | 50.50 | 343,147 | +0.85(+1.71%) |
Feb 25, 2013 | 51.14 | 51.29 | 49.56 | 49.65 | 269,364 | -1.41(-2.77%) |
Feb 22, 2013 | 51.36 | 51.88 | 50.85 | 51.06 | 292,535 | -0.14(-0.27%) |
Feb 21, 2013 | 50.51 | 51.84 | 50.15 | 51.20 | 302,904 | +0.57(+1.13%) |
Feb 20, 2013 | 51.33 | 51.65 | 50.61 | 50.62 | 290,837 | -0.82(-1.60%) |
Feb 19, 2013 | 50.78 | 51.67 | 50.23 | 51.44 | 276,168 | +0.90(+1.79%) |
Feb 15, 2013 | 51.05 | 51.05 | 50.27 | 50.54 | 201,599 | -0.23(-0.45%) |
Feb 14, 2013 | 50.24 | 50.94 | 49.95 | 50.77 | 168,613 | +0.47(+0.94%) |
Feb 13, 2013 | 50.09 | 50.41 | 49.88 | 50.30 | 161,268 | +0.09(+0.18%) |
Feb 12, 2013 | 49.86 | 50.31 | 49.67 | 50.20 | 225,094 | +0.36(+0.71%) |
Feb 11, 2013 | 50.14 | 50.36 | 49.55 | 49.85 | 193,006 | -0.40(-0.80%) |
Feb 08, 2013 | 50.15 | 50.28 | 49.85 | 50.25 | 191,998 | +0.25(+0.49%) |
Feb 07, 2013 | 50.13 | 50.25 | 49.71 | 50.00 | 146,096 | -0.01(-0.02%) |
Feb 06, 2013 | 49.81 | 50.19 | 49.45 | 50.01 | 272,550 | +0.50(+1.01%) |
Feb 04, 2013 | 50.05 | 50.26 | 49.39 | 49.51 | 398,748 | -0.78(-1.54%) |
Feb 01, 2013 | 50.19 | 50.62 | 49.76 | 50.29 | 338,377 | +0.38(+0.77%) |
Jan 31, 2013 | 49.63 | 50.11 | 49.42 | 49.90 | 389,540 | +0.27(+0.55%) |
Jan 30, 2013 | 49.48 | 49.88 | 49.24 | 49.63 | 266,486 | +0.11(+0.23%) |
Jan 29, 2013 | 49.77 | 50.24 | 49.41 | 49.52 | 325,879 | -0.25(-0.51%) |
Jan 28, 2013 | 49.74 | 50.05 | 49.54 | 49.77 | 255,563 | -0.05(-0.11%) |
Jan 25, 2013 | 49.24 | 49.83 | 48.82 | 49.82 | 230,016 | +0.73(+1.48%) |
Jan 24, 2013 | 49.36 | 50.20 | 48.87 | 49.10 | 358,562 | -0.27(-0.55%) |
Jan 23, 2013 | 49.14 | 49.74 | 48.73 | 49.37 | 153,556 | -0.03(-0.06%) |
Jan 22, 2013 | 49.36 | 49.61 | 48.85 | 49.40 | 203,360 | +0.05(+0.11%) |
Jan 18, 2013 | 48.74 | 49.41 | 48.38 | 49.34 | 160,015 | +0.54(+1.10%) |
Jan 17, 2013 | 49.04 | 49.04 | 48.38 | 48.81 | 257,201 | -0.05(-0.11%) |
Jan 16, 2013 | 48.53 | 49.26 | 47.97 | 48.86 | 338,601 | +0.15(+0.32%) |
Jan 15, 2013 | 47.45 | 48.82 | 46.97 | 48.71 | 206,637 | +1.20(+2.53%) |
Jan 14, 2013 | 48.02 | 48.25 | 46.77 | 47.51 | 598,910 | -0.60(-1.25%) |
Jan 11, 2013 | 48.65 | 49.09 | 47.58 | 48.11 | 419,825 | -0.33(-0.68%) |
Jan 10, 2013 | 49.07 | 49.80 | 48.23 | 48.43 | 306,001 | -0.38(-0.78%) |
Jan 09, 2013 | 49.25 | 49.49 | 48.56 | 48.82 | 358,505 | -0.21(-0.43%) |
Jan 08, 2013 | 49.18 | 49.72 | 48.97 | 49.02 | 533,711 | -0.07(-0.15%) |
Jan 07, 2013 | 49.49 | 49.58 | 48.72 | 49.10 | 283,706 | -0.42(-0.84%) |
Jan 04, 2013 | 49.67 | 49.86 | 49.37 | 49.52 | 273,008 | +0.10(+0.20%) |
Jan 03, 2013 | 48.90 | 49.52 | 48.72 | 49.42 | 279,315 | +0.64(+1.30%) |
Jan 02, 2013 | 48.45 | 48.83 | 48.25 | 48.78 | 518,265 | +0.51(+1.05%) |
Dec 31, 2012 | 47.14 | 48.68 | 46.96 | 48.27 | 299,632 | +0.90(+1.90%) |
Dec 28, 2012 | 47.80 | 47.98 | 46.81 | 47.37 | 210,284 | -0.02(-0.04%) |
Dec 27, 2012 | 47.30 | 47.64 | 46.69 | 47.39 | 238,257 | -0.02(-0.04%) |
Dec 26, 2012 | 47.53 | 47.62 | 47.22 | 47.41 | 282,417 | -0.19(-0.40%) |
Dec 24, 2012 | 47.23 | 47.64 | 46.83 | 47.60 | 107,097 | -0.05(-0.10%) |
Dec 21, 2012 | 47.75 | 47.90 | 46.56 | 47.64 | 1,021,707 | -0.40(-0.83%) |
Dec 20, 2012 | 47.33 | 48.08 | 46.89 | 48.04 | 449,988 | +0.68(+1.44%) |
Dec 19, 2012 | 47.09 | 47.71 | 46.84 | 47.36 | 368,045 | +0.21(+0.44%) |
Dec 18, 2012 | 45.64 | 47.24 | 45.57 | 47.15 | 393,986 | +1.27(+2.77%) |
Dec 17, 2012 | 45.26 | 45.88 | 44.89 | 45.88 | 301,031 | +0.82(+1.82%) |
Dec 14, 2012 | 45.60 | 45.99 | 44.76 | 45.06 | 259,421 | -0.55(-1.22%) |
Dec 13, 2012 | 46.29 | 46.45 | 45.56 | 45.62 | 241,245 | -0.59(-1.28%) |
Dec 12, 2012 | 46.75 | 46.75 | 45.43 | 46.21 | 553,926 | -0.34(-0.72%) |
Dec 11, 2012 | 44.73 | 49.43 | 44.43 | 46.54 | 1,928,596 | +2.42(+5.48%) |
Dec 10, 2012 | 45.21 | 45.21 | 43.65 | 44.13 | 787,532 | -1.16(-2.57%) |
Dec 07, 2012 | 45.38 | 45.39 | 44.84 | 45.29 | 202,605 | +0.23(+0.50%) |
Dec 06, 2012 | 45.81 | 46.08 | 44.70 | 45.06 | 572,008 | -1.16(-2.52%) |
Dec 05, 2012 | 46.03 | 46.36 | 45.92 | 46.23 | 449,591 | +0.23(+0.49%) |
Dec 04, 2012 | 46.18 | 46.18 | 45.31 | 46.00 | 478,982 | +1.09(+2.43%) |
Nov 30, 2012 | 44.76 | 44.96 | 44.34 | 44.91 | 279,923 | +0.32(+0.71%) |
Nov 29, 2012 | 44.41 | 45.18 | 43.65 | 44.59 | 297,107 | +0.34(+0.76%) |
Nov 28, 2012 | 43.18 | 44.34 | 42.56 | 44.25 | 298,307 | +0.98(+2.27%) |
Nov 27, 2012 | 42.99 | 43.59 | 42.73 | 43.27 | 348,507 | +0.19(+0.44%) |
Nov 26, 2012 | 43.59 | 43.63 | 42.70 | 43.08 | 332,759 | -0.45(-1.04%) |
Nov 23, 2012 | 42.62 | 43.53 | 42.55 | 43.53 | 63,542 | +1.01(+2.37%) |
Nov 21, 2012 | 42.44 | 42.72 | 42.26 | 42.53 | 139,152 | +0.17(+0.41%) |
Nov 20, 2012 | 42.45 | 42.64 | 42.12 | 42.35 | 260,809 | -0.24(-0.56%) |
Nov 19, 2012 | 42.58 | 42.91 | 41.95 | 42.59 | 671,332 | +0.19(+0.45%) |
Nov 16, 2012 | 42.90 | 43.08 | 42.06 | 42.40 | 597,339 | -0.70(-1.62%) |
Nov 15, 2012 | 42.98 | 43.31 | 42.83 | 43.10 | 293,016 | +0.10(+0.23%) |
Nov 14, 2012 | 44.29 | 44.29 | 42.98 | 43.00 | 358,569 | -1.01(-2.29%) |
Nov 13, 2012 | 44.05 | 44.79 | 44.00 | 44.01 | 181,206 | -0.09(-0.21%) |
Nov 12, 2012 | 44.89 | 44.89 | 44.04 | 44.10 | 282,723 | -0.69(-1.54%) |
Nov 09, 2012 | 44.69 | 45.10 | 44.45 | 44.79 | 185,972 | -0.15(-0.34%) |
Nov 08, 2012 | 45.38 | 45.72 | 44.65 | 44.94 | 254,651 | -0.59(-1.30%) |
Nov 07, 2012 | 46.42 | 46.56 | 45.32 | 45.53 | 420,144 | -1.36(-2.91%) |
Nov 06, 2012 | 45.67 | 46.94 | 45.67 | 46.90 | 270,143 | +0.84(+1.82%) |
Nov 05, 2012 | 45.53 | 46.30 | 45.16 | 46.06 | 180,079 | +0.39(+0.86%) |
Nov 02, 2012 | 46.32 | 46.58 | 45.32 | 45.67 | 325,849 | -0.62(-1.34%) |
Nov 01, 2012 | 46.32 | 47.25 | 44.44 | 46.29 | 504,365 | -0.57(-1.22%) |
Oct 31, 2012 | 47.21 | 47.33 | 46.53 | 46.86 | 215,752 | -0.18(-0.38%) |
Oct 26, 2012 | 46.42 | 47.04 | 47.04 | 47.04 | 368,037 | +0.88(+1.90%) |
Oct 25, 2012 | 45.34 | 46.18 | 45.27 | 46.16 | 227,230 | +1.00(+2.21%) |
Oct 24, 2012 | 45.14 | 45.32 | 44.43 | 45.16 | 271,582 | +0.28(+0.63%) |
Oct 23, 2012 | 44.94 | 45.14 | 44.46 | 44.88 | 430,678 | +0.24(+0.53%) |
Oct 19, 2012 | 44.86 | 44.95 | 44.28 | 44.65 | 333,258 | -0.24(-0.55%) |
Oct 18, 2012 | 44.85 | 45.12 | 44.47 | 44.89 | 328,404 | +0.22(+0.49%) |
Oct 17, 2012 | 45.42 | 45.42 | 44.43 | 44.67 | 644,638 | -0.57(-1.26%) |
Oct 16, 2012 | 45.76 | 45.90 | 44.95 | 45.24 | 819,427 | -0.94(-2.04%) |
Oct 15, 2012 | 47.00 | 47.17 | 46.04 | 46.19 | 348,298 | -0.83(-1.77%) |
Oct 12, 2012 | 47.22 | 47.31 | 46.97 | 47.02 | 159,070 | -0.32(-0.67%) |
Oct 11, 2012 | 47.75 | 47.92 | 47.24 | 47.34 | 165,339 | -0.25(-0.53%) |
Oct 10, 2012 | 47.75 | 47.88 | 47.18 | 47.59 | 216,802 | -0.18(-0.38%) |
Oct 09, 2012 | 49.30 | 49.61 | 47.65 | 47.77 | 149,304 | -1.60(-3.25%) |
Oct 08, 2012 | 47.99 | 49.82 | 47.88 | 49.38 | 184,926 | +0.42(+0.85%) |
Oct 05, 2012 | 49.20 | 49.58 | 48.80 | 48.96 | 289,955 | -0.21(-0.42%) |
Oct 04, 2012 | 49.78 | 49.89 | 49.07 | 49.17 | 345,138 | -0.29(-0.59%) |
Oct 03, 2012 | 50.75 | 50.95 | 48.97 | 49.46 | 525,839 | -1.60(-3.14%) |
Oct 02, 2012 | 51.83 | 51.83 | 50.96 | 51.06 | 176,000 | -0.44(-0.86%) |
Oct 01, 2012 | 51.89 | 52.25 | 51.22 | 51.51 | 253,983 | -0.27(-0.53%) |
Sep 28, 2012 | 52.09 | 52.36 | 51.48 | 51.78 | 204,162 | -0.61(-1.16%) |
Sep 27, 2012 | 52.22 | 52.57 | 51.70 | 52.38 | 104,777 | +0.24(+0.47%) |
Sep 26, 2012 | 52.10 | 52.58 | 51.90 | 52.14 | 213,919 | +0.19(+0.37%) |
Sep 25, 2012 | 52.58 | 52.67 | 51.90 | 51.95 | 145,250 | -0.49(-0.93%) |
Sep 24, 2012 | 52.56 | 52.77 | 52.19 | 52.44 | 137,812 | -0.16(-0.31%) |
Sep 21, 2012 | 53.18 | 53.25 | 52.19 | 52.60 | 395,413 | -0.08(-0.15%) |
Sep 20, 2012 | 52.56 | 53.09 | 52.48 | 52.68 | 155,600 | -0.14(-0.26%) |
Sep 19, 2012 | 53.26 | 53.46 | 52.75 | 52.82 | 228,280 | -0.50(-0.93%) |
Sep 18, 2012 | 53.30 | 53.55 | 53.17 | 53.32 | 129,815 | -0.17(-0.32%) |
Sep 17, 2012 | 54.18 | 54.18 | 53.15 | 53.49 | 188,608 | +0.09(+0.17%) |
Sep 14, 2012 | 54.14 | 54.40 | 53.15 | 53.40 | 247,487 | -0.52(-0.96%) |
Sep 13, 2012 | 53.24 | 54.50 | 53.24 | 53.92 | 648,043 | +0.60(+1.12%) |
Sep 12, 2012 | 52.58 | 53.42 | 52.41 | 53.32 | 436,928 | +0.77(+1.47%) |
Sep 11, 2012 | 54.37 | 54.37 | 52.53 | 52.55 | 1,297,653 | +2.11(+4.19%) |
Sep 10, 2012 | 50.18 | 50.84 | 50.02 | 50.44 | 551,081 | -0.76(-1.49%) |
Sep 07, 2012 | 51.85 | 51.85 | 51.18 | 51.20 | 255,612 | -0.37(-0.72%) |
Sep 06, 2012 | 51.59 | 51.68 | 51.39 | 51.57 | 350,093 | +0.26(+0.51%) |
Sep 05, 2012 | 51.41 | 51.74 | 51.26 | 51.31 | 285,759 | -0.34(-0.67%) |
Sep 04, 2012 | 50.72 | 51.79 | 50.72 | 51.65 | 308,748 | +0.41(+0.80%) |
Aug 31, 2012 | 51.62 | 51.62 | 51.02 | 51.24 | 153,916 | -0.23(-0.44%) |
Aug 30, 2012 | 51.48 | 51.65 | 51.38 | 51.47 | 125,376 | -0.18(-0.35%) |
Aug 29, 2012 | 51.95 | 52.02 | 51.03 | 51.65 | 153,943 | +0.38(+0.74%) |
Aug 27, 2012 | 51.61 | 51.87 | 51.14 | 51.27 | 161,285 | -0.24(-0.46%) |
Aug 24, 2012 | 51.20 | 51.73 | 50.74 | 51.51 | 160,804 | +0.30(+0.58%) |
Aug 23, 2012 | 51.44 | 52.07 | 50.85 | 51.21 | 166,135 | -0.21(-0.41%) |
Aug 22, 2012 | 51.61 | 52.06 | 51.21 | 51.42 | 111,248 | -0.13(-0.25%) |
Aug 21, 2012 | 51.89 | 52.14 | 51.02 | 51.54 | 154,812 | -0.13(-0.25%) |
Aug 20, 2012 | 51.71 | 52.10 | 51.48 | 51.67 | 230,838 | -0.01(-0.02%) |
Aug 17, 2012 | 52.37 | 52.42 | 51.57 | 51.68 | 406,745 | -0.88(-1.67%) |
Aug 16, 2012 | 54.19 | 54.22 | 52.47 | 52.56 | 309,447 | -2.17(-3.97%) |
Aug 15, 2012 | 54.21 | 54.91 | 53.91 | 54.73 | 260,781 | +0.59(+1.09%) |
Aug 14, 2012 | 54.49 | 54.68 | 54.06 | 54.14 | 297,400 | -0.04(-0.07%) |
Aug 13, 2012 | 53.90 | 54.50 | 53.09 | 54.18 | 180,101 | +0.60(+1.12%) |
Aug 10, 2012 | 54.56 | 55.00 | 53.55 | 53.58 | 230,630 | -0.91(-1.66%) |
Aug 09, 2012 | 54.60 | 55.00 | 54.39 | 54.49 | 139,942 | -0.23(-0.41%) |
Aug 08, 2012 | 53.54 | 54.81 | 53.54 | 54.71 | 169,580 | +1.24(+2.32%) |
Aug 07, 2012 | 53.36 | 54.35 | 53.25 | 53.47 | 275,203 | +0.42(+0.79%) |
Aug 06, 2012 | 53.38 | 54.09 | 53.05 | 53.06 | 145,274 | -0.23(-0.43%) |
Aug 03, 2012 | 52.85 | 53.48 | 52.25 | 53.28 | 256,903 | +0.94(+1.80%) |
Aug 02, 2012 | 51.81 | 52.74 | 51.49 | 52.34 | 207,767 | +0.50(+0.96%) |
Aug 01, 2012 | 53.87 | 54.09 | 51.84 | 51.84 | 289,660 | -2.01(-3.74%) |
Jul 31, 2012 | 53.69 | 54.22 | 53.32 | 53.85 | 288,977 | -0.20(-0.37%) |
Jul 30, 2012 | 52.66 | 54.26 | 52.66 | 54.05 | 223,266 | +1.35(+2.57%) |
Jul 27, 2012 | 52.83 | 53.07 | 52.46 | 52.70 | 294,484 | +0.21(+0.40%) |
Jul 26, 2012 | 51.67 | 52.64 | 51.67 | 52.49 | 197,668 | +1.33(+2.60%) |
Jul 25, 2012 | 51.42 | 51.42 | 50.47 | 51.16 | 192,255 | +0.12(+0.23%) |
Jul 24, 2012 | 51.22 | 51.34 | 50.78 | 51.04 | 204,035 | -0.14(-0.26%) |
Jul 23, 2012 | 50.79 | 51.45 | 50.71 | 51.18 | 148,802 | -0.05(-0.09%) |
Jul 20, 2012 | 51.46 | 51.62 | 50.77 | 51.22 | 282,449 | -0.72(-1.39%) |
Jul 19, 2012 | 52.97 | 53.92 | 51.12 | 51.95 | 491,827 | -0.71(-1.36%) |
Jul 18, 2012 | 53.36 | 53.62 | 52.25 | 52.66 | 292,956 | -0.60(-1.12%) |
Jul 17, 2012 | 55.87 | 55.87 | 53.08 | 53.26 | 460,314 | -2.24(-4.04%) |
Jul 16, 2012 | 55.80 | 55.98 | 55.23 | 55.50 | 284,554 | -0.16(-0.29%) |
Jul 13, 2012 | 55.63 | 55.98 | 55.49 | 55.66 | 388,059 | +0.29(+0.52%) |
Jul 12, 2012 | 55.37 | 55.69 | 54.93 | 55.37 | 222,336 | -0.38(-0.68%) |
Jul 11, 2012 | 56.47 | 56.65 | 55.45 | 55.75 | 198,437 | -0.46(-0.82%) |
Jul 10, 2012 | 56.79 | 56.93 | 56.19 | 56.21 | 266,795 | -0.30(-0.53%) |
Jul 09, 2012 | 55.18 | 56.54 | 54.78 | 56.51 | 472,151 | +1.26(+2.27%) |
Jul 06, 2012 | 54.45 | 55.35 | 54.45 | 55.25 | 140,708 | +0.22(+0.39%) |
Jul 05, 2012 | 54.19 | 55.16 | 54.01 | 55.04 | 186,550 | +0.80(+1.48%) |
Jul 03, 2012 | 53.54 | 54.23 | 53.52 | 54.23 | 174,319 | +0.46(+0.86%) |
Jul 02, 2012 | 53.44 | 53.77 | 52.94 | 53.77 | 215,496 | +0.47(+0.88%) |
Jun 29, 2012 | 53.07 | 53.98 | 52.37 | 53.30 | 423,372 | +0.94(+1.79%) |
Jun 28, 2012 | 50.89 | 52.37 | 50.64 | 52.36 | 282,701 | +1.08(+2.11%) |
Jun 27, 2012 | 50.45 | 51.34 | 50.11 | 51.28 | 201,376 | +0.69(+1.36%) |
Jun 26, 2012 | 50.24 | 50.66 | 49.58 | 50.59 | 240,748 | +0.34(+0.68%) |
Jun 25, 2012 | 49.00 | 50.43 | 49.00 | 50.25 | 319,671 | +0.39(+0.78%) |
Jun 22, 2012 | 48.88 | 50.25 | 48.46 | 49.86 | 629,586 | +1.42(+2.93%) |
Jun 21, 2012 | 49.21 | 49.53 | 48.11 | 48.44 | 403,732 | -0.94(-1.90%) |
Jun 20, 2012 | 49.31 | 49.52 | 48.79 | 49.38 | 254,630 | -0.03(-0.05%) |
Jun 19, 2012 | 48.43 | 49.94 | 48.43 | 49.41 | 400,537 | +1.00(+2.07%) |
Jun 18, 2012 | 48.42 | 48.74 | 48.06 | 48.41 | 325,203 | -0.19(-0.39%) |
Jun 15, 2012 | 47.76 | 48.62 | 46.82 | 48.60 | 892,530 | +0.65(+1.36%) |
Jun 14, 2012 | 47.44 | 48.12 | 46.82 | 47.94 | 849,286 | +0.80(+1.69%) |
Jun 13, 2012 | 49.56 | 50.65 | 46.93 | 47.15 | 2,588,923 | -6.98(-12.90%) |
Jun 12, 2012 | 53.20 | 54.29 | 52.46 | 54.13 | 374,719 | +1.12(+2.11%) |
Jun 11, 2012 | 54.22 | 54.39 | 52.97 | 53.01 | 228,164 | -0.73(-1.36%) |
Jun 08, 2012 | 53.29 | 54.11 | 53.19 | 53.75 | 216,472 | +0.48(+0.90%) |
Jun 07, 2012 | 53.83 | 54.01 | 53.11 | 53.27 | 257,866 | -0.07(-0.14%) |
Jun 06, 2012 | 52.88 | 53.80 | 52.84 | 53.34 | 229,821 | +0.67(+1.27%) |
Jun 05, 2012 | 51.53 | 53.18 | 51.26 | 52.67 | 531,679 | +0.76(+1.46%) |
Jun 04, 2012 | 50.61 | 51.98 | 50.26 | 51.91 | 310,514 | +1.48(+2.94%) |
Jun 01, 2012 | 50.49 | 51.20 | 49.80 | 50.43 | 250,609 | -0.74(-1.45%) |
May 31, 2012 | 51.30 | 51.72 | 50.80 | 51.17 | 293,036 | -0.09(-0.18%) |
May 30, 2012 | 51.44 | 51.66 | 50.94 | 51.26 | 161,767 | -0.52(-0.99%) |
May 29, 2012 | 51.78 | 51.97 | 50.75 | 51.78 | 198,503 | +0.10(+0.19%) |
May 25, 2012 | 51.23 | 51.99 | 50.85 | 51.68 | 232,329 | +0.68(+1.33%) |
May 24, 2012 | 50.75 | 51.21 | 50.65 | 51.00 | 369,972 | +0.22(+0.43%) |
May 23, 2012 | 50.83 | 51.41 | 50.45 | 50.78 | 289,548 | -0.37(-0.72%) |
May 22, 2012 | 51.25 | 51.60 | 50.88 | 51.15 | 298,520 | -0.17(-0.33%) |
May 21, 2012 | 51.78 | 52.12 | 50.97 | 51.32 | 367,826 | -0.50(-0.96%) |
May 18, 2012 | 50.93 | 52.52 | 50.85 | 51.82 | 365,633 | +0.80(+1.56%) |
May 17, 2012 | 52.32 | 52.39 | 51.00 | 51.03 | 306,898 | -1.43(-2.72%) |
May 16, 2012 | 52.78 | 53.16 | 52.32 | 52.45 | 250,329 | -0.21(-0.39%) |
May 15, 2012 | 53.25 | 53.53 | 52.42 | 52.66 | 364,128 | -0.33(-0.61%) |
May 14, 2012 | 53.45 | 53.50 | 52.55 | 52.99 | 579,739 | -1.15(-2.12%) |
May 11, 2012 | 53.62 | 54.76 | 53.62 | 54.13 | 265,276 | +0.05(+0.08%) |
May 10, 2012 | 53.85 | 54.41 | 53.36 | 54.09 | 290,083 | +0.42(+0.77%) |
May 09, 2012 | 52.92 | 54.27 | 52.60 | 53.67 | 353,892 | +0.37(+0.70%) |
May 08, 2012 | 51.61 | 53.63 | 51.31 | 53.30 | 563,539 | +1.27(+2.45%) |
May 07, 2012 | 51.32 | 52.35 | 50.94 | 52.03 | 236,824 | +0.43(+0.84%) |
May 04, 2012 | 51.17 | 51.93 | 50.67 | 51.60 | 269,761 | +0.17(+0.33%) |
May 03, 2012 | 52.05 | 52.12 | 50.94 | 51.42 | 199,783 | -0.43(-0.84%) |
May 02, 2012 | 50.62 | 52.01 | 50.62 | 51.86 | 198,675 | +0.80(+1.58%) |