Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.41 | 49.41 | 48.86 | 48.89 | 208,562 | -0.86(-1.72%) |
May 30, 2013 | 49.73 | 50.46 | 49.55 | 49.75 | 132,246 | +0.24(+0.48%) |
May 29, 2013 | 49.11 | 49.68 | 48.93 | 49.51 | 149,006 | -0.07(-0.14%) |
May 28, 2013 | 49.64 | 50.01 | 49.23 | 49.58 | 154,244 | +0.65(+1.32%) |
May 24, 2013 | 48.62 | 48.95 | 48.31 | 48.93 | 78,527 | -0.09(-0.18%) |
May 23, 2013 | 48.71 | 49.50 | 48.71 | 49.02 | 181,480 | -0.06(-0.12%) |
May 22, 2013 | 49.75 | 50.54 | 48.85 | 49.08 | 200,529 | -0.72(-1.44%) |
May 21, 2013 | 49.51 | 50.02 | 49.46 | 49.80 | 96,438 | +0.21(+0.42%) |
May 20, 2013 | 50.27 | 50.60 | 49.31 | 49.59 | 202,564 | -0.96(-1.89%) |
May 17, 2013 | 50.33 | 50.71 | 50.04 | 50.54 | 224,763 | +0.59(+1.18%) |
May 16, 2013 | 49.61 | 50.62 | 49.56 | 49.96 | 199,980 | +0.34(+0.68%) |
May 15, 2013 | 49.09 | 50.02 | 48.84 | 49.62 | 213,091 | +1.35(+2.81%) |
May 13, 2013 | 48.55 | 48.77 | 48.12 | 48.26 | 128,457 | -0.28(-0.57%) |
May 10, 2013 | 48.12 | 48.93 | 48.00 | 48.54 | 198,294 | +0.58(+1.20%) |
May 09, 2013 | 47.93 | 48.15 | 47.63 | 47.97 | 235,551 | -0.15(-0.31%) |
May 08, 2013 | 47.84 | 48.26 | 47.76 | 48.11 | 197,889 | +0.13(+0.27%) |
May 07, 2013 | 47.80 | 48.36 | 47.60 | 47.99 | 219,330 | +0.29(+0.61%) |
May 06, 2013 | 47.07 | 47.92 | 46.86 | 47.70 | 244,452 | +0.42(+0.88%) |
May 03, 2013 | 46.37 | 47.63 | 46.09 | 47.28 | 317,909 | +1.18(+2.57%) |
May 02, 2013 | 45.46 | 46.47 | 45.23 | 46.09 | 189,745 | +0.74(+1.62%) |
May 01, 2013 | 46.07 | 46.23 | 45.16 | 45.36 | 423,587 | -1.03(-2.21%) |
Apr 30, 2013 | 44.93 | 46.56 | 44.85 | 46.38 | 332,294 | +1.46(+3.26%) |
Apr 29, 2013 | 44.15 | 45.37 | 43.98 | 44.92 | 291,189 | +0.93(+2.10%) |
Apr 26, 2013 | 43.92 | 44.10 | 43.89 | 43.99 | 282,129 | -0.10(-0.23%) |
Apr 25, 2013 | 45.18 | 45.18 | 43.84 | 44.09 | 203,604 | +0.28(+0.64%) |
Apr 24, 2013 | 43.67 | 43.97 | 43.34 | 43.81 | 145,476 | +0.00(+0.00%) |
Apr 23, 2013 | 43.48 | 43.93 | 42.99 | 43.81 | 115,723 | +0.67(+1.55%) |
Apr 22, 2013 | 42.92 | 43.19 | 42.15 | 43.15 | 137,258 | +0.32(+0.74%) |
Apr 19, 2013 | 42.54 | 42.87 | 42.05 | 42.83 | 130,849 | +0.34(+0.80%) |
Apr 18, 2013 | 42.55 | 42.80 | 41.94 | 42.49 | 170,690 | -0.02(-0.05%) |
Apr 17, 2013 | 42.74 | 42.74 | 42.03 | 42.51 | 209,042 | -0.50(-1.16%) |
Apr 16, 2013 | 42.03 | 43.08 | 42.02 | 43.01 | 207,325 | +1.40(+3.37%) |
Apr 15, 2013 | 42.14 | 42.20 | 41.44 | 41.60 | 247,266 | -0.79(-1.86%) |
Apr 12, 2013 | 42.73 | 42.94 | 42.36 | 42.39 | 87,815 | -0.73(-1.69%) |
Apr 11, 2013 | 42.87 | 43.23 | 42.51 | 43.12 | 128,775 | +0.23(+0.53%) |
Apr 10, 2013 | 41.65 | 43.03 | 41.58 | 42.89 | 191,584 | +1.44(+3.48%) |
Apr 09, 2013 | 42.17 | 42.17 | 41.19 | 41.44 | 90,886 | -0.60(-1.42%) |
Apr 08, 2013 | 41.26 | 42.06 | 41.15 | 42.04 | 94,171 | +0.35(+0.84%) |
Apr 05, 2013 | 42.13 | 42.13 | 41.42 | 41.69 | 127,956 | -0.94(-2.20%) |
Apr 04, 2013 | 43.50 | 43.50 | 42.24 | 42.63 | 420,510 | -0.89(-2.04%) |
Apr 03, 2013 | 43.97 | 44.13 | 43.36 | 43.51 | 180,453 | -0.34(-0.77%) |
Apr 02, 2013 | 44.53 | 44.60 | 43.50 | 43.85 | 124,325 | -0.41(-0.92%) |
Apr 01, 2013 | 45.36 | 45.56 | 43.94 | 44.26 | 130,722 | -1.23(-2.71%) |
Mar 28, 2013 | 45.70 | 45.75 | 45.40 | 45.50 | 108,463 | -0.20(-0.44%) |
Mar 27, 2013 | 44.91 | 45.75 | 44.78 | 45.69 | 129,564 | +0.54(+1.19%) |
Mar 26, 2013 | 45.20 | 45.24 | 44.82 | 45.16 | 63,320 | +0.12(+0.27%) |
Mar 25, 2013 | 45.32 | 45.57 | 44.63 | 45.04 | 189,888 | -0.22(-0.48%) |
Mar 22, 2013 | 45.52 | 45.61 | 45.09 | 45.26 | 54,390 | -0.03(-0.07%) |
Mar 21, 2013 | 45.41 | 45.74 | 45.21 | 45.29 | 107,957 | -0.55(-1.19%) |
Mar 20, 2013 | 45.80 | 46.12 | 45.41 | 45.83 | 108,731 | +0.33(+0.72%) |
Mar 19, 2013 | 45.48 | 45.66 | 44.98 | 45.51 | 128,295 | +0.04(+0.09%) |
Mar 18, 2013 | 45.19 | 45.65 | 45.14 | 45.47 | 99,962 | -0.24(-0.52%) |
Mar 15, 2013 | 45.80 | 45.80 | 45.50 | 45.70 | 287,085 | -0.07(-0.15%) |
Mar 14, 2013 | 45.44 | 45.80 | 45.27 | 45.77 | 127,016 | +0.55(+1.21%) |
Mar 13, 2013 | 45.11 | 45.29 | 44.93 | 45.23 | 138,560 | +0.23(+0.51%) |
Mar 12, 2013 | 45.06 | 45.14 | 44.63 | 45.00 | 182,481 | -0.22(-0.48%) |
Mar 11, 2013 | 45.53 | 45.59 | 45.09 | 45.22 | 82,725 | -0.44(-0.96%) |
Mar 08, 2013 | 45.62 | 45.73 | 45.26 | 45.66 | 89,979 | +0.31(+0.68%) |
Mar 07, 2013 | 45.36 | 45.51 | 45.12 | 45.35 | 104,291 | -0.13(-0.28%) |
Mar 06, 2013 | 45.25 | 45.57 | 45.03 | 45.48 | 395,265 | +0.38(+0.84%) |
Mar 05, 2013 | 44.03 | 45.11 | 43.94 | 45.10 | 465,324 | +1.09(+2.47%) |
Mar 04, 2013 | 43.79 | 44.05 | 43.52 | 44.01 | 113,734 | +0.18(+0.41%) |
Mar 01, 2013 | 43.78 | 43.94 | 43.18 | 43.83 | 206,765 | -0.32(-0.72%) |
Feb 28, 2013 | 44.14 | 44.49 | 43.97 | 44.15 | 245,644 | +0.10(+0.23%) |
Feb 27, 2013 | 43.23 | 44.18 | 43.21 | 44.05 | 146,145 | +0.78(+1.79%) |
Feb 26, 2013 | 43.40 | 43.86 | 42.87 | 43.28 | 105,359 | +0.11(+0.25%) |
Feb 25, 2013 | 44.08 | 44.25 | 43.17 | 43.17 | 149,787 | -0.75(-1.70%) |
Feb 22, 2013 | 43.48 | 44.17 | 43.16 | 43.91 | 373,552 | +0.75(+1.73%) |
Feb 21, 2013 | 44.35 | 44.37 | 43.16 | 43.17 | 282,810 | -1.18(-2.67%) |
Feb 20, 2013 | 44.87 | 45.31 | 44.32 | 44.35 | 196,512 | -0.54(-1.20%) |
Feb 19, 2013 | 44.81 | 45.12 | 44.64 | 44.89 | 674,968 | +0.04(+0.09%) |
Feb 15, 2013 | 44.82 | 45.08 | 44.72 | 44.85 | 186,603 | +0.09(+0.20%) |
Feb 14, 2013 | 44.56 | 44.94 | 44.45 | 44.76 | 111,103 | -0.06(-0.13%) |
Feb 13, 2013 | 44.74 | 45.09 | 44.49 | 44.82 | 262,649 | +0.06(+0.13%) |
Feb 12, 2013 | 45.57 | 45.57 | 44.72 | 44.76 | 273,284 | -0.92(-2.00%) |
Feb 11, 2013 | 45.17 | 45.73 | 44.79 | 45.67 | 401,641 | +0.33(+0.72%) |
Feb 08, 2013 | 45.18 | 45.53 | 45.08 | 45.35 | 386,635 | +0.30(+0.66%) |
Feb 07, 2013 | 44.97 | 45.06 | 44.57 | 45.05 | 259,280 | +0.01(+0.02%) |
Feb 06, 2013 | 44.65 | 45.09 | 44.56 | 45.04 | 224,905 | +0.60(+1.34%) |
Feb 04, 2013 | 44.66 | 45.00 | 44.36 | 44.44 | 235,784 | -0.62(-1.37%) |
Feb 01, 2013 | 45.19 | 45.19 | 44.74 | 45.06 | 177,633 | +0.20(+0.44%) |
Jan 31, 2013 | 45.24 | 45.31 | 43.95 | 44.86 | 285,971 | +0.63(+1.42%) |
Jan 30, 2013 | 44.24 | 44.29 | 43.83 | 44.23 | 235,941 | +0.06(+0.14%) |
Jan 29, 2013 | 44.49 | 44.66 | 43.84 | 44.17 | 273,133 | -0.48(-1.07%) |
Jan 28, 2013 | 44.44 | 44.72 | 44.22 | 44.65 | 132,064 | +0.35(+0.79%) |
Jan 25, 2013 | 44.75 | 44.75 | 44.08 | 44.30 | 229,816 | -0.35(-0.78%) |
Jan 24, 2013 | 44.29 | 44.79 | 43.92 | 44.65 | 245,767 | +0.31(+0.70%) |
Jan 23, 2013 | 44.73 | 44.75 | 44.26 | 44.34 | 122,852 | -0.19(-0.42%) |
Jan 22, 2013 | 44.29 | 44.58 | 44.17 | 44.53 | 127,105 | +0.25(+0.56%) |
Jan 18, 2013 | 44.21 | 44.32 | 43.93 | 44.28 | 156,641 | -0.02(-0.04%) |
Jan 17, 2013 | 43.87 | 44.42 | 43.69 | 44.30 | 147,506 | +0.68(+1.55%) |
Jan 16, 2013 | 43.77 | 43.86 | 43.19 | 43.62 | 112,149 | -0.21(-0.48%) |
Jan 15, 2013 | 43.38 | 43.90 | 43.38 | 43.83 | 93,472 | +0.19(+0.43%) |
Jan 14, 2013 | 43.70 | 43.91 | 43.46 | 43.64 | 127,702 | -0.26(-0.59%) |
Jan 11, 2013 | 43.87 | 43.94 | 43.29 | 43.90 | 182,723 | +0.12(+0.27%) |
Jan 10, 2013 | 43.79 | 43.95 | 43.20 | 43.78 | 131,065 | +0.22(+0.50%) |
Jan 09, 2013 | 42.98 | 43.63 | 42.78 | 43.56 | 121,375 | +0.74(+1.72%) |
Jan 08, 2013 | 42.64 | 43.03 | 42.54 | 42.83 | 143,354 | +0.05(+0.12%) |
Jan 07, 2013 | 42.77 | 42.97 | 42.42 | 42.78 | 65,784 | -0.33(-0.76%) |
Jan 04, 2013 | 43.08 | 43.38 | 42.80 | 43.11 | 109,300 | +0.22(+0.51%) |
Jan 03, 2013 | 43.14 | 43.63 | 42.76 | 42.89 | 102,034 | -0.28(-0.65%) |
Jan 02, 2013 | 42.81 | 43.20 | 41.83 | 43.17 | 219,511 | +1.33(+3.19%) |
Dec 31, 2012 | 41.25 | 41.99 | 41.07 | 41.83 | 240,362 | +0.63(+1.52%) |
Dec 28, 2012 | 41.27 | 41.69 | 41.20 | 41.21 | 158,004 | -0.31(-0.74%) |
Dec 27, 2012 | 41.30 | 41.79 | 41.15 | 41.51 | 293,567 | +0.19(+0.46%) |
Dec 26, 2012 | 41.56 | 41.99 | 41.10 | 41.32 | 107,624 | -0.24(-0.57%) |
Dec 24, 2012 | 41.74 | 41.79 | 41.28 | 41.56 | 74,161 | -0.26(-0.62%) |
Dec 21, 2012 | 41.60 | 42.40 | 41.58 | 41.82 | 681,147 | -0.22(-0.52%) |
Dec 20, 2012 | 41.67 | 42.18 | 41.65 | 42.04 | 288,496 | +0.29(+0.69%) |
Dec 19, 2012 | 41.88 | 42.00 | 41.74 | 41.75 | 355,645 | -0.23(-0.55%) |
Dec 18, 2012 | 41.86 | 42.01 | 41.72 | 41.98 | 584,810 | +0.18(+0.43%) |
Dec 17, 2012 | 41.49 | 42.09 | 41.31 | 41.80 | 211,377 | +0.35(+0.84%) |
Dec 14, 2012 | 41.48 | 42.00 | 41.40 | 41.45 | 107,870 | -0.24(-0.57%) |
Dec 13, 2012 | 41.97 | 42.33 | 41.50 | 41.69 | 122,563 | -0.23(-0.55%) |
Dec 12, 2012 | 42.30 | 42.55 | 41.85 | 41.92 | 112,777 | -0.34(-0.80%) |
Dec 11, 2012 | 41.90 | 42.58 | 41.87 | 42.26 | 207,773 | +0.75(+1.80%) |
Dec 10, 2012 | 42.04 | 42.19 | 41.49 | 41.51 | 176,911 | -0.45(-1.07%) |
Dec 07, 2012 | 42.27 | 42.27 | 41.79 | 41.96 | 186,714 | -0.09(-0.21%) |
Dec 06, 2012 | 42.39 | 42.59 | 41.96 | 42.05 | 247,626 | -0.38(-0.89%) |
Dec 05, 2012 | 43.11 | 43.17 | 42.39 | 42.43 | 216,849 | -0.61(-1.41%) |
Dec 04, 2012 | 42.16 | 43.24 | 41.95 | 43.04 | 286,366 | +0.44(+1.03%) |
Nov 30, 2012 | 43.06 | 43.12 | 42.25 | 42.60 | 196,681 | -0.32(-0.74%) |
Nov 29, 2012 | 42.07 | 43.01 | 41.90 | 42.92 | 158,673 | +1.08(+2.59%) |
Nov 28, 2012 | 41.84 | 41.88 | 41.04 | 41.83 | 215,424 | -0.26(-0.61%) |
Nov 27, 2012 | 42.51 | 42.91 | 42.05 | 42.09 | 166,800 | -0.52(-1.21%) |
Nov 26, 2012 | 42.25 | 42.68 | 42.02 | 42.61 | 93,605 | +0.09(+0.21%) |
Nov 23, 2012 | 42.79 | 42.79 | 42.28 | 42.52 | 62,208 | -0.07(-0.16%) |
Nov 21, 2012 | 41.74 | 42.65 | 41.64 | 42.59 | 157,917 | +0.90(+2.15%) |
Nov 20, 2012 | 41.39 | 41.79 | 41.15 | 41.69 | 104,445 | +0.13(+0.31%) |
Nov 19, 2012 | 41.45 | 41.56 | 40.94 | 41.56 | 93,758 | +0.59(+1.43%) |
Nov 16, 2012 | 40.29 | 41.15 | 40.26 | 40.98 | 235,406 | +0.57(+1.40%) |
Nov 15, 2012 | 41.02 | 41.14 | 40.31 | 40.41 | 248,979 | -0.77(-1.86%) |
Nov 14, 2012 | 41.91 | 42.13 | 41.08 | 41.18 | 225,999 | -0.58(-1.38%) |
Nov 13, 2012 | 41.42 | 41.87 | 41.25 | 41.75 | 297,804 | -0.03(-0.07%) |
Nov 12, 2012 | 42.09 | 42.14 | 41.43 | 41.78 | 85,458 | -0.19(-0.45%) |
Nov 09, 2012 | 41.20 | 42.36 | 41.20 | 41.97 | 141,801 | +0.32(+0.76%) |
Nov 08, 2012 | 41.45 | 42.03 | 41.14 | 41.65 | 194,255 | +0.13(+0.31%) |
Nov 07, 2012 | 42.33 | 42.39 | 41.47 | 41.52 | 278,139 | -1.28(-3.00%) |
Nov 06, 2012 | 43.53 | 43.89 | 42.63 | 42.81 | 250,860 | -0.70(-1.60%) |
Nov 05, 2012 | 43.14 | 43.69 | 42.51 | 43.50 | 211,918 | +0.26(+0.60%) |
Nov 02, 2012 | 46.92 | 46.92 | 43.08 | 43.25 | 377,057 | -4.37(-9.17%) |
Nov 01, 2012 | 46.01 | 47.61 | 45.71 | 47.61 | 469,728 | +1.25(+2.70%) |
Oct 31, 2012 | 45.60 | 46.52 | 45.31 | 46.36 | 240,871 | +0.77(+1.68%) |
Oct 26, 2012 | 45.22 | 45.59 | 45.59 | 45.59 | 157,714 | +0.50(+1.10%) |
Oct 25, 2012 | 44.51 | 45.18 | 44.46 | 45.10 | 205,901 | +0.92(+2.07%) |
Oct 24, 2012 | 44.32 | 44.32 | 43.90 | 44.18 | 91,701 | +0.09(+0.20%) |
Oct 23, 2012 | 43.81 | 44.19 | 43.43 | 44.09 | 74,276 | +0.61(+1.40%) |
Oct 19, 2012 | 44.15 | 44.54 | 43.13 | 43.48 | 205,171 | -0.98(-2.21%) |
Oct 18, 2012 | 44.73 | 44.75 | 44.19 | 44.47 | 64,645 | -0.26(-0.58%) |
Oct 17, 2012 | 44.49 | 45.03 | 44.28 | 44.73 | 57,522 | +0.27(+0.60%) |
Oct 16, 2012 | 44.62 | 45.21 | 44.39 | 44.46 | 100,036 | -0.02(-0.04%) |
Oct 15, 2012 | 44.20 | 44.60 | 43.91 | 44.48 | 84,208 | +0.50(+1.13%) |
Oct 12, 2012 | 43.75 | 44.26 | 43.55 | 43.98 | 59,921 | +0.20(+0.45%) |
Oct 11, 2012 | 43.94 | 44.44 | 43.59 | 43.78 | 67,223 | +0.18(+0.41%) |
Oct 10, 2012 | 43.44 | 43.79 | 43.39 | 43.60 | 61,123 | +0.22(+0.50%) |
Oct 09, 2012 | 44.28 | 44.30 | 43.25 | 43.38 | 92,521 | -0.95(-2.13%) |
Oct 08, 2012 | 44.27 | 44.62 | 44.12 | 44.33 | 59,044 | -0.10(-0.22%) |
Oct 05, 2012 | 45.31 | 45.93 | 44.41 | 44.43 | 168,790 | -0.81(-1.78%) |
Oct 04, 2012 | 44.38 | 45.24 | 43.80 | 45.24 | 153,398 | +0.96(+2.18%) |
Oct 03, 2012 | 43.60 | 44.40 | 43.18 | 44.27 | 122,213 | +0.70(+1.60%) |
Oct 02, 2012 | 43.40 | 43.83 | 43.18 | 43.57 | 260,763 | +0.36(+0.83%) |
Oct 01, 2012 | 44.17 | 44.26 | 42.54 | 43.22 | 242,871 | -0.82(-1.85%) |
Sep 28, 2012 | 44.27 | 44.58 | 43.99 | 44.03 | 139,936 | -0.39(-0.87%) |
Sep 27, 2012 | 44.34 | 44.60 | 44.11 | 44.42 | 125,814 | +0.08(+0.18%) |
Sep 26, 2012 | 44.74 | 45.00 | 44.20 | 44.34 | 147,471 | -0.28(-0.62%) |
Sep 25, 2012 | 45.76 | 45.76 | 44.53 | 44.62 | 193,737 | -0.97(-2.14%) |
Sep 24, 2012 | 45.40 | 45.76 | 45.28 | 45.59 | 112,456 | -0.12(-0.26%) |
Sep 21, 2012 | 45.27 | 45.87 | 44.90 | 45.71 | 491,284 | +0.77(+1.70%) |
Sep 20, 2012 | 44.52 | 45.00 | 44.34 | 44.95 | 93,456 | +0.23(+0.51%) |
Sep 19, 2012 | 44.77 | 45.03 | 44.34 | 44.72 | 197,715 | -0.13(-0.29%) |
Sep 18, 2012 | 44.81 | 45.22 | 44.55 | 44.85 | 142,060 | -0.02(-0.04%) |
Sep 17, 2012 | 45.15 | 45.21 | 44.52 | 44.87 | 228,520 | -0.48(-1.05%) |
Sep 14, 2012 | 45.03 | 45.63 | 45.03 | 45.34 | 145,301 | +0.42(+0.93%) |
Sep 13, 2012 | 45.02 | 45.27 | 44.47 | 44.93 | 274,979 | -0.11(-0.24%) |
Sep 12, 2012 | 45.23 | 45.23 | 44.57 | 45.04 | 159,505 | +0.28(+0.62%) |
Sep 11, 2012 | 44.53 | 44.90 | 44.23 | 44.76 | 186,402 | +0.16(+0.36%) |
Sep 10, 2012 | 44.48 | 44.88 | 44.26 | 44.60 | 175,631 | +0.07(+0.16%) |
Sep 07, 2012 | 45.05 | 45.05 | 44.46 | 44.53 | 132,285 | -0.42(-0.93%) |
Sep 06, 2012 | 44.03 | 44.97 | 43.76 | 44.95 | 203,718 | +1.18(+2.71%) |
Sep 05, 2012 | 43.96 | 44.31 | 43.71 | 43.76 | 216,404 | -0.40(-0.90%) |
Sep 04, 2012 | 42.20 | 44.36 | 42.13 | 44.16 | 249,051 | +1.69(+3.98%) |
Aug 31, 2012 | 42.45 | 42.81 | 42.00 | 42.47 | 318,513 | +0.41(+0.97%) |
Aug 30, 2012 | 43.06 | 43.06 | 42.03 | 42.06 | 237,674 | -1.13(-2.62%) |
Aug 29, 2012 | 43.96 | 44.18 | 43.09 | 43.20 | 154,107 | -0.02(-0.05%) |
Aug 27, 2012 | 43.40 | 43.54 | 43.11 | 43.22 | 146,883 | -0.08(-0.18%) |
Aug 24, 2012 | 43.59 | 43.73 | 43.14 | 43.30 | 116,006 | -0.44(-1.00%) |
Aug 23, 2012 | 43.75 | 43.95 | 43.54 | 43.73 | 88,940 | -0.07(-0.16%) |
Aug 22, 2012 | 44.55 | 44.68 | 43.67 | 43.80 | 171,191 | -0.82(-1.83%) |
Aug 21, 2012 | 44.46 | 44.80 | 44.05 | 44.62 | 220,460 | +0.19(+0.43%) |
Aug 20, 2012 | 45.34 | 45.34 | 44.22 | 44.43 | 164,062 | -0.99(-2.19%) |
Aug 17, 2012 | 44.11 | 45.48 | 44.00 | 45.42 | 255,585 | +1.32(+3.00%) |
Aug 16, 2012 | 43.58 | 44.25 | 43.57 | 44.10 | 112,823 | +0.39(+0.89%) |
Aug 15, 2012 | 43.07 | 43.90 | 43.07 | 43.71 | 116,403 | +0.52(+1.20%) |
Aug 14, 2012 | 44.33 | 44.33 | 43.02 | 43.20 | 175,036 | -0.86(-1.94%) |
Aug 13, 2012 | 43.97 | 44.17 | 43.05 | 44.05 | 171,190 | -0.11(-0.25%) |
Aug 10, 2012 | 44.00 | 44.20 | 43.65 | 44.16 | 104,561 | +0.06(+0.14%) |
Aug 09, 2012 | 44.20 | 44.30 | 43.92 | 44.10 | 103,718 | -0.02(-0.05%) |
Aug 08, 2012 | 43.72 | 44.25 | 43.72 | 44.12 | 328,807 | +0.26(+0.59%) |
Aug 07, 2012 | 44.00 | 44.06 | 43.75 | 43.86 | 335,614 | +0.03(+0.07%) |
Aug 06, 2012 | 43.75 | 44.04 | 43.58 | 43.83 | 175,317 | +0.06(+0.14%) |
Aug 03, 2012 | 43.20 | 44.26 | 43.13 | 43.77 | 559,615 | +0.70(+1.62%) |
Aug 02, 2012 | 42.26 | 43.26 | 42.26 | 43.08 | 274,555 | +0.53(+1.24%) |
Aug 01, 2012 | 43.37 | 43.51 | 42.53 | 42.55 | 451,559 | -0.50(-1.16%) |
Jul 31, 2012 | 42.81 | 43.38 | 42.77 | 43.05 | 242,610 | +0.19(+0.44%) |
Jul 30, 2012 | 43.17 | 43.57 | 42.38 | 42.86 | 276,067 | -0.09(-0.21%) |
Jul 27, 2012 | 39.37 | 43.24 | 39.16 | 42.95 | 412,566 | +3.98(+10.21%) |
Jul 26, 2012 | 43.62 | 43.62 | 38.77 | 38.97 | 539,957 | -4.65(-10.67%) |
Jul 25, 2012 | 43.27 | 43.99 | 43.19 | 43.62 | 202,416 | +0.68(+1.57%) |
Jul 24, 2012 | 42.64 | 43.04 | 42.59 | 42.95 | 178,742 | +0.35(+0.82%) |
Jul 23, 2012 | 42.72 | 42.86 | 42.29 | 42.60 | 206,056 | -0.75(-1.72%) |
Jul 20, 2012 | 43.50 | 43.70 | 43.24 | 43.35 | 157,553 | -0.46(-1.04%) |
Jul 19, 2012 | 43.75 | 43.99 | 43.65 | 43.80 | 123,253 | +0.01(+0.02%) |
Jul 18, 2012 | 43.90 | 44.73 | 43.53 | 43.79 | 175,948 | -0.17(-0.38%) |
Jul 17, 2012 | 43.78 | 44.05 | 43.10 | 43.96 | 133,585 | +0.32(+0.73%) |
Jul 16, 2012 | 43.91 | 43.92 | 43.46 | 43.64 | 110,568 | -0.40(-0.90%) |
Jul 13, 2012 | 43.26 | 44.15 | 43.14 | 44.04 | 203,414 | +0.98(+2.29%) |
Jul 12, 2012 | 43.34 | 43.46 | 42.75 | 43.06 | 215,380 | -0.54(-1.23%) |
Jul 11, 2012 | 43.05 | 43.65 | 42.74 | 43.59 | 234,849 | +0.58(+1.34%) |
Jul 10, 2012 | 43.63 | 43.63 | 42.83 | 43.02 | 110,323 | -0.41(-0.94%) |
Jul 09, 2012 | 43.15 | 43.61 | 42.94 | 43.42 | 152,474 | +0.14(+0.32%) |
Jul 06, 2012 | 43.26 | 43.38 | 42.80 | 43.29 | 117,954 | -0.47(-1.07%) |
Jul 05, 2012 | 43.79 | 43.99 | 43.62 | 43.75 | 170,426 | -0.23(-0.52%) |
Jul 03, 2012 | 43.09 | 43.98 | 43.01 | 43.98 | 137,540 | +0.82(+1.89%) |
Jul 02, 2012 | 42.04 | 43.19 | 42.00 | 43.17 | 157,633 | +1.12(+2.67%) |
Jun 29, 2012 | 41.93 | 42.41 | 41.90 | 42.04 | 217,277 | +1.07(+2.62%) |
Jun 28, 2012 | 40.86 | 41.04 | 40.38 | 40.97 | 122,593 | -0.26(-0.63%) |
Jun 27, 2012 | 40.46 | 41.44 | 40.36 | 41.23 | 130,013 | +0.85(+2.09%) |
Jun 26, 2012 | 40.19 | 40.57 | 39.59 | 40.38 | 158,347 | +0.36(+0.89%) |
Jun 25, 2012 | 40.66 | 40.89 | 39.88 | 40.02 | 203,513 | -1.42(-3.43%) |
Jun 22, 2012 | 41.06 | 41.78 | 40.80 | 41.45 | 675,190 | +0.61(+1.49%) |
Jun 21, 2012 | 42.16 | 42.27 | 40.80 | 40.84 | 180,781 | -1.36(-3.23%) |
Jun 20, 2012 | 42.09 | 42.44 | 41.93 | 42.20 | 192,971 | +0.04(+0.09%) |
Jun 19, 2012 | 41.23 | 42.29 | 41.22 | 42.16 | 319,172 | +1.03(+2.51%) |
Jun 18, 2012 | 40.57 | 41.26 | 40.28 | 41.13 | 210,705 | +0.30(+0.73%) |
Jun 15, 2012 | 40.77 | 40.98 | 40.53 | 40.83 | 637,808 | +0.06(+0.15%) |
Jun 14, 2012 | 41.05 | 41.29 | 40.39 | 40.77 | 232,901 | -0.29(-0.70%) |
Jun 13, 2012 | 40.97 | 41.37 | 40.64 | 41.06 | 349,412 | -0.08(-0.19%) |
Jun 12, 2012 | 40.71 | 41.21 | 40.46 | 41.14 | 371,459 | +0.55(+1.35%) |
Jun 11, 2012 | 40.79 | 41.27 | 40.52 | 40.59 | 426,890 | +0.12(+0.30%) |
Jun 08, 2012 | 39.85 | 40.53 | 39.26 | 40.47 | 168,182 | +0.52(+1.29%) |
Jun 07, 2012 | 40.13 | 40.83 | 39.51 | 39.95 | 347,186 | +0.17(+0.42%) |
Jun 06, 2012 | 38.97 | 39.79 | 38.97 | 39.79 | 259,212 | +0.99(+2.56%) |
Jun 05, 2012 | 37.98 | 38.83 | 37.96 | 38.79 | 504,244 | +0.50(+1.30%) |
Jun 04, 2012 | 38.50 | 38.78 | 37.81 | 38.29 | 262,874 | -0.02(-0.05%) |