Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.29 | 43.06 | 42.29 | 42.97 | 111,241 | +0.47(+1.11%) |
Apr 29, 2013 | 42.52 | 43.00 | 42.27 | 42.50 | 79,993 | +0.05(+0.12%) |
Apr 26, 2013 | 42.86 | 42.85 | 42.08 | 42.45 | 135,451 | -0.40(-0.93%) |
Apr 25, 2013 | 42.85 | 43.11 | 42.71 | 42.85 | 43,890 | +0.23(+0.54%) |
Apr 24, 2013 | 41.61 | 42.64 | 41.61 | 42.62 | 45,516 | +0.93(+2.23%) |
Apr 23, 2013 | 41.22 | 41.71 | 40.97 | 41.69 | 84,696 | +0.79(+1.93%) |
Apr 22, 2013 | 41.54 | 41.54 | 40.61 | 40.90 | 144,346 | -0.51(-1.23%) |
Apr 19, 2013 | 41.52 | 41.61 | 41.25 | 41.41 | 95,335 | -0.07(-0.17%) |
Apr 18, 2013 | 42.06 | 42.16 | 41.38 | 41.48 | 153,463 | -0.38(-0.91%) |
Apr 17, 2013 | 42.08 | 42.13 | 41.59 | 41.86 | 146,774 | -0.42(-0.99%) |
Apr 16, 2013 | 41.96 | 42.46 | 41.81 | 42.28 | 122,232 | +0.54(+1.29%) |
Apr 15, 2013 | 42.43 | 42.55 | 41.63 | 41.74 | 139,242 | -0.85(-2.00%) |
Apr 12, 2013 | 42.90 | 43.02 | 42.48 | 42.59 | 57,653 | -0.41(-0.95%) |
Apr 11, 2013 | 43.15 | 43.29 | 42.77 | 43.00 | 69,185 | -0.24(-0.56%) |
Apr 10, 2013 | 42.24 | 43.48 | 42.09 | 43.24 | 228,353 | +1.19(+2.83%) |
Apr 09, 2013 | 42.28 | 42.41 | 42.02 | 42.05 | 116,766 | -0.21(-0.50%) |
Apr 08, 2013 | 41.99 | 42.34 | 41.88 | 42.26 | 96,909 | +0.26(+0.62%) |
Apr 05, 2013 | 41.47 | 42.06 | 41.43 | 42.00 | 64,799 | +0.00(+0.00%) |
Apr 04, 2013 | 41.87 | 42.29 | 41.86 | 42.00 | 90,947 | +0.02(+0.05%) |
Apr 03, 2013 | 42.34 | 42.63 | 41.90 | 41.98 | 83,535 | -0.56(-1.32%) |
Apr 02, 2013 | 43.08 | 43.29 | 42.29 | 42.54 | 117,315 | -0.40(-0.93%) |
Apr 01, 2013 | 42.60 | 43.18 | 42.28 | 42.94 | 187,930 | +0.22(+0.51%) |
Mar 28, 2013 | 43.37 | 43.50 | 42.56 | 42.72 | 184,134 | -0.53(-1.23%) |
Mar 27, 2013 | 43.47 | 43.47 | 42.98 | 43.25 | 71,844 | -0.37(-0.85%) |
Mar 26, 2013 | 43.56 | 43.88 | 43.31 | 43.62 | 60,450 | +0.34(+0.79%) |
Mar 25, 2013 | 43.61 | 43.97 | 43.11 | 43.28 | 36,318 | -0.29(-0.67%) |
Mar 22, 2013 | 44.00 | 44.18 | 43.48 | 43.57 | 57,442 | -0.19(-0.43%) |
Mar 21, 2013 | 44.08 | 44.29 | 43.56 | 43.76 | 57,204 | -0.61(-1.37%) |
Mar 20, 2013 | 44.67 | 44.67 | 44.22 | 44.37 | 121,721 | -0.07(-0.16%) |
Mar 19, 2013 | 44.65 | 44.65 | 44.19 | 44.44 | 82,986 | +0.10(+0.23%) |
Mar 18, 2013 | 44.37 | 44.95 | 44.18 | 44.34 | 88,411 | -0.46(-1.03%) |
Mar 15, 2013 | 44.90 | 45.29 | 44.60 | 44.80 | 171,805 | -0.20(-0.44%) |
Mar 14, 2013 | 44.47 | 45.15 | 44.34 | 45.00 | 91,277 | +0.53(+1.19%) |
Mar 13, 2013 | 44.29 | 44.56 | 44.14 | 44.47 | 107,685 | +0.15(+0.34%) |
Mar 12, 2013 | 44.50 | 44.50 | 43.93 | 44.32 | 94,675 | -0.18(-0.40%) |
Mar 11, 2013 | 44.51 | 44.83 | 44.33 | 44.50 | 98,479 | -0.11(-0.25%) |
Mar 08, 2013 | 44.72 | 45.04 | 44.37 | 44.61 | 76,064 | +0.26(+0.59%) |
Mar 07, 2013 | 44.39 | 44.57 | 44.01 | 44.35 | 131,472 | +0.10(+0.23%) |
Mar 06, 2013 | 44.12 | 44.47 | 43.85 | 44.25 | 159,029 | +0.26(+0.59%) |
Mar 05, 2013 | 43.55 | 44.22 | 43.55 | 43.99 | 257,860 | +0.59(+1.36%) |
Mar 04, 2013 | 42.11 | 43.43 | 42.04 | 43.40 | 257,075 | +1.33(+3.16%) |
Mar 01, 2013 | 41.46 | 42.40 | 41.23 | 42.07 | 173,206 | +0.33(+0.79%) |
Feb 28, 2013 | 41.74 | 41.86 | 41.44 | 41.74 | 1,001,234 | -0.07(-0.17%) |
Feb 27, 2013 | 41.81 | 42.10 | 41.62 | 41.81 | 444,998 | -0.02(-0.05%) |
Feb 26, 2013 | 42.00 | 42.22 | 41.69 | 41.83 | 308,668 | -0.33(-0.78%) |
Feb 25, 2013 | 43.49 | 43.49 | 42.15 | 42.16 | 245,279 | -1.24(-2.86%) |
Feb 22, 2013 | 43.47 | 43.47 | 43.26 | 43.40 | 98,517 | +0.00(+0.00%) |
Feb 21, 2013 | 44.00 | 44.02 | 43.03 | 43.40 | 215,141 | -0.60(-1.36%) |
Feb 20, 2013 | 44.24 | 44.29 | 43.94 | 44.00 | 351,377 | -0.34(-0.77%) |
Feb 19, 2013 | 45.18 | 45.49 | 44.18 | 44.34 | 414,129 | -0.85(-1.88%) |
Feb 15, 2013 | 45.80 | 45.80 | 45.07 | 45.19 | 338,660 | -0.31(-0.68%) |
Feb 14, 2013 | 45.39 | 45.81 | 45.36 | 45.50 | 154,893 | +0.10(+0.22%) |
Feb 13, 2013 | 44.73 | 45.40 | 44.73 | 45.40 | 249,923 | +0.40(+0.89%) |
Feb 12, 2013 | 46.66 | 46.91 | 44.25 | 45.00 | 699,573 | -3.40(-7.02%) |
Feb 11, 2013 | 48.27 | 48.59 | 48.02 | 48.40 | 76,049 | +0.00(+0.00%) |
Feb 08, 2013 | 47.72 | 48.50 | 47.69 | 48.40 | 58,978 | +0.60(+1.26%) |
Feb 07, 2013 | 47.14 | 47.81 | 46.92 | 47.80 | 54,975 | +0.62(+1.31%) |
Feb 06, 2013 | 47.00 | 47.18 | 46.55 | 47.18 | 102,135 | +0.36(+0.77%) |
Feb 04, 2013 | 47.62 | 47.62 | 46.58 | 46.82 | 54,831 | -1.02(-2.13%) |
Feb 01, 2013 | 47.33 | 47.87 | 46.32 | 47.84 | 73,447 | +0.84(+1.79%) |
Jan 31, 2013 | 47.40 | 47.62 | 46.82 | 47.00 | 81,724 | -0.52(-1.09%) |
Jan 30, 2013 | 47.64 | 48.12 | 47.31 | 47.52 | 66,063 | -0.05(-0.11%) |
Jan 29, 2013 | 47.05 | 47.63 | 46.87 | 47.57 | 48,953 | +0.38(+0.81%) |
Jan 28, 2013 | 47.70 | 48.22 | 46.94 | 47.19 | 74,532 | -0.49(-1.03%) |
Jan 25, 2013 | 47.55 | 47.72 | 47.17 | 47.68 | 77,726 | +0.32(+0.68%) |
Jan 24, 2013 | 46.54 | 47.38 | 46.32 | 47.36 | 85,656 | +0.84(+1.81%) |
Jan 23, 2013 | 46.47 | 46.78 | 46.30 | 46.52 | 113,663 | +0.10(+0.22%) |
Jan 22, 2013 | 46.41 | 46.70 | 46.12 | 46.42 | 65,669 | +0.00(+0.00%) |
Jan 18, 2013 | 46.09 | 46.52 | 46.01 | 46.42 | 126,838 | +0.33(+0.72%) |
Jan 17, 2013 | 46.14 | 46.30 | 45.90 | 46.09 | 83,456 | -0.06(-0.13%) |
Jan 16, 2013 | 46.33 | 46.51 | 46.10 | 46.15 | 60,929 | -0.40(-0.86%) |
Jan 15, 2013 | 46.22 | 46.64 | 46.18 | 46.55 | 38,443 | +0.06(+0.13%) |
Jan 14, 2013 | 46.57 | 46.57 | 46.31 | 46.49 | 46,823 | -0.25(-0.53%) |
Jan 11, 2013 | 46.80 | 47.00 | 46.43 | 46.74 | 48,304 | +0.04(+0.09%) |
Jan 10, 2013 | 45.00 | 46.82 | 44.85 | 46.70 | 157,152 | +0.01(+0.02%) |
Jan 09, 2013 | 47.20 | 47.49 | 46.47 | 46.69 | 104,204 | -0.49(-1.04%) |
Jan 08, 2013 | 47.10 | 47.41 | 46.95 | 47.18 | 70,703 | +0.11(+0.23%) |
Jan 07, 2013 | 47.63 | 47.90 | 47.00 | 47.07 | 38,212 | -0.83(-1.73%) |
Jan 04, 2013 | 47.71 | 48.00 | 47.56 | 47.90 | 30,430 | +0.19(+0.40%) |
Jan 03, 2013 | 48.07 | 48.16 | 47.54 | 47.71 | 47,517 | -0.43(-0.89%) |
Jan 02, 2013 | 48.92 | 49.11 | 48.05 | 48.14 | 127,665 | +0.05(+0.10%) |
Dec 31, 2012 | 46.81 | 48.12 | 46.78 | 48.09 | 45,578 | +1.09(+2.32%) |
Dec 28, 2012 | 47.74 | 47.97 | 46.86 | 47.00 | 67,578 | -0.96(-2.00%) |
Dec 27, 2012 | 47.90 | 48.12 | 47.34 | 47.96 | 62,395 | +0.01(+0.02%) |
Dec 26, 2012 | 48.03 | 48.22 | 47.79 | 47.95 | 49,050 | -0.04(-0.08%) |
Dec 24, 2012 | 48.06 | 48.14 | 47.66 | 47.99 | 27,287 | +0.01(+0.02%) |
Dec 21, 2012 | 47.82 | 48.31 | 47.63 | 47.98 | 234,318 | -0.06(-0.12%) |
Dec 20, 2012 | 47.48 | 48.19 | 47.32 | 48.04 | 105,355 | +0.49(+1.03%) |
Dec 19, 2012 | 46.47 | 47.73 | 46.46 | 47.55 | 222,227 | +1.03(+2.21%) |
Dec 18, 2012 | 46.51 | 46.90 | 44.90 | 46.52 | 295,100 | +0.27(+0.58%) |
Dec 17, 2012 | 48.89 | 48.89 | 45.75 | 46.25 | 216,526 | -2.60(-5.32%) |
Dec 14, 2012 | 48.89 | 49.22 | 48.43 | 48.85 | 29,498 | -0.28(-0.57%) |
Dec 13, 2012 | 49.41 | 49.51 | 48.93 | 49.13 | 28,688 | -0.24(-0.49%) |
Dec 12, 2012 | 50.65 | 50.65 | 49.31 | 49.37 | 58,296 | -1.12(-2.22%) |
Dec 11, 2012 | 49.70 | 50.55 | 49.40 | 50.49 | 50,053 | +0.79(+1.59%) |
Dec 10, 2012 | 49.60 | 49.90 | 49.25 | 49.70 | 78,950 | +0.06(+0.12%) |
Dec 07, 2012 | 50.02 | 50.02 | 49.19 | 49.64 | 36,412 | -0.22(-0.44%) |
Dec 06, 2012 | 50.02 | 50.02 | 49.35 | 49.86 | 31,220 | -0.30(-0.60%) |
Dec 05, 2012 | 49.97 | 50.50 | 49.54 | 50.16 | 55,034 | +0.30(+0.60%) |
Dec 04, 2012 | 49.68 | 49.99 | 49.20 | 49.86 | 44,377 | +0.91(+1.86%) |
Nov 30, 2012 | 49.42 | 49.42 | 48.39 | 48.95 | 90,493 | -0.51(-1.03%) |
Nov 29, 2012 | 48.44 | 49.49 | 48.34 | 49.46 | 51,962 | +1.29(+2.68%) |
Nov 28, 2012 | 48.33 | 48.33 | 47.35 | 48.17 | 157,285 | -0.57(-1.17%) |
Nov 27, 2012 | 49.24 | 49.32 | 48.25 | 48.74 | 43,447 | -0.55(-1.12%) |
Nov 26, 2012 | 48.01 | 49.30 | 47.86 | 49.29 | 40,435 | +1.07(+2.22%) |
Nov 23, 2012 | 48.30 | 48.30 | 47.82 | 48.22 | 26,531 | +0.17(+0.35%) |
Nov 21, 2012 | 48.28 | 48.28 | 47.77 | 48.05 | 28,432 | -0.06(-0.12%) |
Nov 20, 2012 | 48.16 | 48.67 | 47.60 | 48.11 | 39,824 | -0.29(-0.60%) |
Nov 19, 2012 | 47.80 | 48.40 | 47.60 | 48.40 | 57,334 | +1.10(+2.33%) |
Nov 16, 2012 | 47.03 | 47.39 | 46.57 | 47.30 | 102,464 | +0.17(+0.36%) |
Nov 15, 2012 | 46.88 | 47.19 | 46.48 | 47.13 | 71,793 | +0.15(+0.32%) |
Nov 14, 2012 | 47.53 | 48.07 | 46.79 | 46.98 | 101,760 | -0.50(-1.05%) |
Nov 13, 2012 | 47.81 | 47.91 | 47.17 | 47.48 | 68,032 | -0.52(-1.08%) |
Nov 12, 2012 | 47.87 | 48.19 | 47.37 | 48.00 | 27,008 | +0.21(+0.44%) |
Nov 09, 2012 | 47.45 | 48.08 | 47.45 | 47.79 | 64,870 | +0.01(+0.02%) |
Nov 08, 2012 | 48.04 | 48.07 | 47.45 | 47.78 | 93,527 | -0.20(-0.42%) |
Nov 07, 2012 | 49.51 | 49.55 | 47.60 | 47.98 | 86,851 | -2.03(-4.06%) |
Nov 06, 2012 | 48.47 | 50.46 | 48.14 | 50.01 | 80,813 | +1.87(+3.88%) |
Nov 05, 2012 | 48.40 | 48.48 | 47.55 | 48.14 | 47,553 | -0.18(-0.37%) |
Nov 02, 2012 | 49.52 | 49.52 | 48.18 | 48.32 | 51,039 | -1.15(-2.32%) |
Nov 01, 2012 | 49.02 | 50.05 | 48.43 | 49.47 | 101,552 | +0.67(+1.37%) |
Oct 31, 2012 | 46.79 | 48.99 | 46.33 | 48.80 | 59,163 | +0.28(+0.58%) |
Oct 26, 2012 | 48.65 | 48.52 | 48.52 | 48.52 | 40,900 | -0.01(-0.02%) |
Oct 25, 2012 | 49.03 | 49.73 | 48.00 | 48.53 | 45,054 | -0.21(-0.43%) |
Oct 24, 2012 | 49.59 | 49.59 | 48.44 | 48.74 | 43,122 | -0.52(-1.06%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.50 | 49.26 | 42,297 | -0.75(-1.50%) |
Oct 19, 2012 | 50.36 | 50.36 | 49.97 | 50.01 | 52,216 | -0.54(-1.07%) |
Oct 18, 2012 | 50.40 | 50.70 | 50.17 | 50.55 | 41,841 | -0.01(-0.02%) |
Oct 17, 2012 | 50.84 | 50.84 | 50.25 | 50.56 | 46,483 | -0.11(-0.22%) |
Oct 16, 2012 | 50.84 | 50.84 | 50.43 | 50.67 | 31,476 | +0.03(+0.06%) |
Oct 15, 2012 | 50.32 | 50.77 | 49.82 | 50.64 | 84,396 | +0.51(+1.02%) |
Oct 12, 2012 | 50.28 | 50.32 | 50.00 | 50.13 | 71,369 | +0.13(+0.26%) |
Oct 11, 2012 | 50.29 | 50.50 | 49.83 | 50.00 | 36,596 | +0.00(+0.00%) |
Oct 10, 2012 | 49.98 | 50.06 | 49.66 | 50.00 | 57,880 | +0.14(+0.28%) |
Oct 09, 2012 | 49.98 | 50.13 | 49.43 | 49.86 | 90,350 | -0.15(-0.30%) |
Oct 08, 2012 | 50.21 | 50.49 | 49.99 | 50.01 | 43,633 | -0.34(-0.68%) |
Oct 05, 2012 | 50.49 | 51.39 | 50.12 | 50.35 | 34,478 | -0.24(-0.47%) |
Oct 04, 2012 | 50.45 | 50.68 | 49.97 | 50.59 | 45,545 | +0.42(+0.84%) |
Oct 03, 2012 | 50.18 | 50.67 | 49.95 | 50.17 | 74,812 | +0.02(+0.04%) |
Oct 02, 2012 | 50.15 | 50.15 | 49.96 | 50.15 | 56,929 | +0.00(+0.00%) |
Oct 01, 2012 | 50.30 | 50.41 | 50.00 | 50.15 | 69,339 | +0.09(+0.18%) |
Sep 28, 2012 | 50.03 | 50.57 | 49.84 | 50.06 | 36,691 | -0.29(-0.58%) |
Sep 27, 2012 | 50.23 | 50.44 | 49.91 | 50.35 | 104,520 | +0.20(+0.40%) |
Sep 26, 2012 | 50.18 | 50.19 | 49.97 | 50.15 | 50,781 | +0.14(+0.28%) |
Sep 25, 2012 | 50.29 | 50.29 | 49.80 | 50.01 | 76,895 | -0.10(-0.20%) |
Sep 24, 2012 | 49.88 | 50.22 | 49.71 | 50.11 | 133,255 | -0.03(-0.06%) |
Sep 21, 2012 | 50.56 | 50.85 | 50.11 | 50.14 | 121,525 | -0.06(-0.12%) |
Sep 20, 2012 | 49.71 | 50.24 | 49.57 | 50.20 | 64,011 | +0.10(+0.20%) |
Sep 19, 2012 | 50.51 | 50.51 | 49.21 | 50.10 | 70,811 | -0.44(-0.87%) |
Sep 18, 2012 | 50.53 | 50.96 | 50.07 | 50.54 | 52,403 | +0.04(+0.08%) |
Sep 17, 2012 | 50.47 | 50.60 | 49.50 | 50.50 | 82,342 | -0.32(-0.63%) |
Sep 14, 2012 | 52.17 | 52.53 | 50.38 | 50.82 | 105,696 | -1.21(-2.33%) |
Sep 13, 2012 | 50.79 | 52.11 | 50.14 | 52.03 | 84,579 | +1.35(+2.66%) |
Sep 12, 2012 | 51.17 | 51.62 | 49.95 | 50.68 | 56,821 | -0.25(-0.49%) |
Sep 11, 2012 | 50.58 | 51.00 | 49.87 | 50.93 | 34,586 | +0.35(+0.69%) |
Sep 10, 2012 | 51.36 | 51.36 | 50.12 | 50.58 | 84,326 | -0.92(-1.79%) |
Sep 07, 2012 | 51.15 | 51.63 | 50.94 | 51.50 | 27,039 | +0.65(+1.28%) |
Sep 06, 2012 | 50.87 | 51.24 | 50.51 | 50.85 | 141,040 | +0.45(+0.89%) |
Sep 05, 2012 | 50.61 | 50.95 | 50.18 | 50.40 | 47,776 | -0.34(-0.67%) |
Sep 04, 2012 | 50.62 | 50.95 | 49.67 | 50.74 | 50,749 | +0.25(+0.50%) |
Aug 31, 2012 | 50.18 | 50.75 | 49.78 | 50.49 | 53,577 | +0.82(+1.65%) |
Aug 30, 2012 | 49.73 | 49.85 | 49.44 | 49.67 | 33,315 | -0.22(-0.44%) |
Aug 29, 2012 | 49.49 | 50.25 | 49.28 | 49.89 | 48,886 | +0.97(+1.98%) |
Aug 27, 2012 | 48.98 | 49.26 | 48.73 | 48.92 | 45,328 | +0.19(+0.39%) |
Aug 24, 2012 | 48.80 | 48.97 | 48.26 | 48.73 | 64,384 | +0.23(+0.47%) |
Aug 23, 2012 | 48.92 | 48.92 | 48.16 | 48.50 | 53,360 | -0.34(-0.70%) |
Aug 22, 2012 | 49.83 | 49.87 | 48.24 | 48.84 | 74,053 | -1.27(-2.53%) |
Aug 21, 2012 | 50.24 | 50.99 | 49.82 | 50.11 | 39,657 | +0.01(+0.02%) |
Aug 20, 2012 | 49.52 | 50.11 | 49.24 | 50.10 | 39,250 | +0.28(+0.56%) |
Aug 17, 2012 | 48.91 | 49.84 | 48.73 | 49.82 | 41,722 | +0.74(+1.51%) |
Aug 16, 2012 | 48.44 | 49.15 | 48.25 | 49.08 | 47,911 | +0.56(+1.15%) |
Aug 15, 2012 | 48.15 | 48.57 | 48.15 | 48.52 | 43,947 | +0.08(+0.17%) |
Aug 14, 2012 | 48.76 | 48.87 | 48.13 | 48.44 | 117,526 | -0.20(-0.41%) |
Aug 13, 2012 | 48.80 | 49.21 | 48.07 | 48.64 | 48,871 | -0.33(-0.67%) |
Aug 10, 2012 | 49.28 | 49.42 | 48.72 | 48.97 | 41,109 | -0.28(-0.57%) |
Aug 09, 2012 | 48.92 | 49.85 | 48.84 | 49.25 | 49,037 | +0.25(+0.51%) |
Aug 08, 2012 | 49.05 | 49.45 | 48.73 | 49.00 | 51,038 | -0.28(-0.57%) |
Aug 07, 2012 | 49.36 | 49.99 | 49.27 | 49.28 | 56,009 | +0.25(+0.51%) |
Aug 06, 2012 | 48.88 | 49.74 | 48.31 | 49.03 | 60,408 | +0.13(+0.27%) |
Aug 03, 2012 | 48.75 | 49.89 | 48.13 | 48.90 | 104,612 | +0.89(+1.85%) |
Aug 02, 2012 | 47.94 | 48.13 | 47.37 | 48.01 | 85,447 | -0.37(-0.76%) |
Aug 01, 2012 | 48.51 | 49.04 | 47.97 | 48.38 | 124,369 | +0.01(+0.02%) |
Jul 31, 2012 | 48.70 | 48.97 | 48.32 | 48.37 | 77,841 | -0.65(-1.33%) |
Jul 30, 2012 | 49.03 | 49.50 | 48.68 | 49.02 | 101,383 | -0.45(-0.91%) |
Jul 27, 2012 | 48.41 | 49.68 | 47.52 | 49.47 | 72,944 | +1.06(+2.19%) |
Jul 26, 2012 | 49.02 | 49.02 | 47.74 | 48.41 | 84,951 | +0.39(+0.81%) |
Jul 25, 2012 | 48.25 | 48.27 | 47.44 | 48.02 | 92,991 | +0.10(+0.21%) |
Jul 24, 2012 | 48.78 | 48.97 | 47.38 | 47.92 | 157,751 | -0.87(-1.78%) |
Jul 23, 2012 | 49.20 | 49.31 | 48.63 | 48.79 | 118,221 | -1.35(-2.69%) |
Jul 20, 2012 | 50.73 | 51.53 | 49.93 | 50.14 | 91,442 | -1.04(-2.03%) |
Jul 19, 2012 | 51.65 | 51.65 | 51.00 | 51.18 | 72,459 | -0.37(-0.72%) |
Jul 18, 2012 | 51.06 | 51.65 | 50.01 | 51.55 | 119,721 | +0.24(+0.47%) |
Jul 17, 2012 | 51.61 | 51.83 | 50.64 | 51.31 | 115,783 | +0.08(+0.16%) |
Jul 16, 2012 | 51.20 | 51.92 | 50.00 | 51.23 | 183,223 | +0.08(+0.16%) |
Jul 13, 2012 | 49.36 | 51.15 | 49.15 | 51.15 | 169,851 | +2.07(+4.22%) |
Jul 12, 2012 | 48.64 | 49.35 | 48.05 | 49.08 | 239,087 | +0.03(+0.06%) |
Jul 11, 2012 | 48.86 | 49.48 | 48.43 | 49.05 | 127,294 | +0.37(+0.76%) |
Jul 10, 2012 | 48.80 | 49.11 | 48.21 | 48.68 | 100,760 | +0.01(+0.02%) |
Jul 09, 2012 | 48.65 | 48.95 | 48.47 | 48.67 | 99,783 | -0.27(-0.55%) |
Jul 06, 2012 | 48.38 | 48.97 | 48.08 | 48.94 | 91,762 | -0.06(-0.12%) |
Jul 05, 2012 | 48.32 | 49.09 | 48.24 | 49.00 | 92,473 | +0.29(+0.60%) |
Jul 03, 2012 | 47.93 | 48.71 | 47.74 | 48.71 | 38,503 | +0.69(+1.44%) |
Jul 02, 2012 | 48.01 | 48.35 | 47.71 | 48.02 | 89,302 | -0.06(-0.12%) |
Jun 29, 2012 | 47.37 | 48.12 | 47.01 | 48.08 | 97,988 | +1.60(+3.44%) |
Jun 28, 2012 | 46.38 | 46.60 | 45.69 | 46.48 | 64,459 | -0.34(-0.73%) |
Jun 27, 2012 | 46.28 | 47.05 | 46.28 | 46.82 | 175,471 | +0.52(+1.12%) |
Jun 26, 2012 | 47.00 | 47.00 | 46.24 | 46.30 | 102,038 | -0.62(-1.32%) |
Jun 25, 2012 | 44.72 | 47.98 | 44.30 | 46.92 | 311,302 | +1.78(+3.94%) |
Jun 22, 2012 | 45.05 | 45.24 | 44.72 | 45.14 | 146,523 | +0.35(+0.78%) |
Jun 21, 2012 | 44.90 | 45.05 | 44.65 | 44.79 | 168,069 | -0.16(-0.36%) |
Jun 20, 2012 | 45.40 | 45.53 | 44.79 | 44.95 | 59,540 | -0.59(-1.30%) |
Jun 19, 2012 | 44.54 | 45.77 | 44.42 | 45.54 | 78,246 | +1.10(+2.48%) |
Jun 18, 2012 | 44.16 | 44.59 | 44.09 | 44.44 | 41,144 | -0.06(-0.13%) |
Jun 15, 2012 | 44.43 | 44.85 | 44.07 | 44.50 | 122,664 | +0.11(+0.25%) |
Jun 14, 2012 | 43.93 | 44.46 | 43.91 | 44.39 | 49,070 | +0.49(+1.12%) |
Jun 13, 2012 | 43.87 | 44.53 | 43.74 | 43.90 | 78,379 | -0.14(-0.32%) |
Jun 12, 2012 | 43.38 | 44.04 | 42.98 | 44.04 | 104,633 | +0.89(+2.06%) |
Jun 11, 2012 | 44.91 | 44.91 | 42.92 | 43.15 | 195,201 | -1.27(-2.86%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.61 | 44.42 | 41,993 | +0.51(+1.16%) |
Jun 07, 2012 | 44.71 | 45.14 | 43.91 | 43.91 | 88,746 | -0.33(-0.75%) |
Jun 06, 2012 | 42.70 | 44.24 | 42.21 | 44.24 | 88,546 | +2.01(+4.76%) |
Jun 05, 2012 | 42.18 | 42.50 | 41.92 | 42.23 | 112,477 | -0.24(-0.57%) |
Jun 04, 2012 | 42.50 | 42.80 | 42.05 | 42.47 | 49,657 | +0.18(+0.43%) |
Jun 01, 2012 | 42.50 | 42.83 | 42.26 | 42.29 | 91,080 | -1.11(-2.56%) |
May 31, 2012 | 43.76 | 44.00 | 43.21 | 43.40 | 134,680 | -0.39(-0.89%) |
May 30, 2012 | 43.90 | 44.39 | 43.60 | 43.79 | 93,675 | -0.56(-1.26%) |
May 29, 2012 | 44.05 | 44.50 | 43.94 | 44.35 | 64,784 | +0.66(+1.51%) |
May 25, 2012 | 43.92 | 44.98 | 43.57 | 43.69 | 75,699 | -0.36(-0.82%) |
May 24, 2012 | 44.72 | 45.11 | 43.38 | 44.05 | 86,296 | -0.24(-0.54%) |
May 23, 2012 | 43.40 | 44.41 | 43.09 | 44.29 | 109,462 | +0.44(+1.00%) |
May 22, 2012 | 44.00 | 44.25 | 43.39 | 43.85 | 153,326 | +0.02(+0.05%) |
May 21, 2012 | 43.13 | 44.35 | 42.80 | 43.83 | 170,150 | +0.85(+1.98%) |
May 18, 2012 | 42.99 | 43.86 | 42.68 | 42.98 | 148,345 | -0.02(-0.05%) |
May 17, 2012 | 43.27 | 44.26 | 42.88 | 43.00 | 136,649 | +0.00(+0.00%) |
May 16, 2012 | 43.00 | 43.58 | 42.96 | 43.00 | 72,851 | +0.31(+0.73%) |
May 15, 2012 | 42.71 | 43.01 | 42.58 | 42.69 | 66,021 | -0.10(-0.23%) |
May 14, 2012 | 42.65 | 43.13 | 42.47 | 42.79 | 85,316 | -0.52(-1.20%) |
May 11, 2012 | 44.03 | 44.38 | 43.24 | 43.31 | 72,344 | -1.17(-2.63%) |
May 10, 2012 | 44.40 | 44.96 | 44.12 | 44.48 | 64,234 | +0.58(+1.32%) |
May 09, 2012 | 43.86 | 44.72 | 43.50 | 43.90 | 80,203 | -0.53(-1.19%) |
May 08, 2012 | 44.86 | 44.86 | 43.93 | 44.43 | 92,697 | -0.88(-1.94%) |
May 07, 2012 | 45.08 | 45.71 | 44.60 | 45.31 | 69,301 | -0.01(-0.02%) |
May 04, 2012 | 46.07 | 46.58 | 44.82 | 45.32 | 88,751 | -0.73(-1.59%) |
May 03, 2012 | 46.16 | 46.53 | 45.90 | 46.05 | 68,356 | -0.05(-0.11%) |
May 02, 2012 | 45.56 | 46.11 | 45.05 | 46.10 | 50,710 | +0.09(+0.20%) |