Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.55 | 44.71 | 44.30 | 44.63 | 384,192 | +0.25(+0.56%) |
Mar 27, 2013 | 44.13 | 44.38 | 43.93 | 44.38 | 391,017 | -0.03(-0.07%) |
Mar 26, 2013 | 44.62 | 44.84 | 44.07 | 44.41 | 518,684 | -0.07(-0.16%) |
Mar 25, 2013 | 44.51 | 44.84 | 44.19 | 44.48 | 300,722 | +0.12(+0.27%) |
Mar 22, 2013 | 44.17 | 44.50 | 43.99 | 44.36 | 349,658 | +0.36(+0.82%) |
Mar 21, 2013 | 44.25 | 44.31 | 43.93 | 44.00 | 660,411 | -0.48(-1.08%) |
Mar 20, 2013 | 44.45 | 44.71 | 44.06 | 44.48 | 267,246 | +0.26(+0.59%) |
Mar 19, 2013 | 45.19 | 45.22 | 43.95 | 44.22 | 672,038 | -0.86(-1.91%) |
Mar 18, 2013 | 45.05 | 45.30 | 44.90 | 45.08 | 377,699 | -0.64(-1.40%) |
Mar 15, 2013 | 45.29 | 45.73 | 45.01 | 45.72 | 822,217 | +0.45(+0.99%) |
Mar 14, 2013 | 44.84 | 45.60 | 44.58 | 45.27 | 574,538 | +0.61(+1.37%) |
Mar 13, 2013 | 44.54 | 44.82 | 44.35 | 44.66 | 242,156 | +0.15(+0.34%) |
Mar 12, 2013 | 44.31 | 44.65 | 44.00 | 44.51 | 681,696 | +0.16(+0.36%) |
Mar 11, 2013 | 43.78 | 44.52 | 43.28 | 44.35 | 858,650 | +0.39(+0.89%) |
Mar 08, 2013 | 43.83 | 44.07 | 43.50 | 43.96 | 421,898 | +0.31(+0.71%) |
Mar 07, 2013 | 43.34 | 43.78 | 43.08 | 43.65 | 923,919 | +0.33(+0.76%) |
Mar 06, 2013 | 42.80 | 43.83 | 42.61 | 43.32 | 974,560 | +0.72(+1.69%) |
Mar 05, 2013 | 42.50 | 42.84 | 42.48 | 42.60 | 888,284 | +0.41(+0.97%) |
Mar 04, 2013 | 42.40 | 42.43 | 41.53 | 42.19 | 616,945 | -0.31(-0.73%) |
Mar 01, 2013 | 42.17 | 42.61 | 41.65 | 42.50 | 469,947 | +0.05(+0.12%) |
Feb 28, 2013 | 42.23 | 42.59 | 42.10 | 42.45 | 535,012 | +0.35(+0.83%) |
Feb 27, 2013 | 42.30 | 42.81 | 42.07 | 42.10 | 1,096,466 | -0.15(-0.36%) |
Feb 26, 2013 | 42.13 | 42.40 | 41.40 | 42.25 | 577,414 | +0.30(+0.72%) |
Feb 25, 2013 | 43.69 | 44.33 | 41.95 | 41.95 | 563,664 | -1.51(-3.47%) |
Feb 22, 2013 | 43.35 | 43.69 | 43.03 | 43.46 | 571,135 | +0.26(+0.60%) |
Feb 21, 2013 | 43.51 | 43.55 | 42.90 | 43.20 | 953,203 | -0.44(-1.01%) |
Feb 20, 2013 | 44.38 | 44.38 | 43.55 | 43.64 | 643,152 | -0.75(-1.69%) |
Feb 19, 2013 | 44.32 | 44.69 | 43.99 | 44.39 | 783,844 | +0.20(+0.45%) |
Feb 15, 2013 | 44.46 | 44.70 | 43.87 | 44.19 | 890,839 | -0.20(-0.45%) |
Feb 14, 2013 | 44.31 | 44.78 | 44.26 | 44.39 | 639,777 | -0.02(-0.05%) |
Feb 13, 2013 | 44.83 | 45.04 | 44.40 | 44.41 | 636,350 | -0.34(-0.76%) |
Feb 12, 2013 | 45.19 | 45.41 | 44.70 | 44.75 | 554,673 | -0.25(-0.56%) |
Feb 11, 2013 | 45.44 | 45.61 | 44.74 | 45.00 | 435,796 | -0.59(-1.29%) |
Feb 08, 2013 | 45.23 | 45.64 | 45.11 | 45.59 | 453,051 | +0.37(+0.82%) |
Feb 07, 2013 | 44.98 | 45.30 | 44.56 | 45.22 | 861,795 | +0.18(+0.40%) |
Feb 06, 2013 | 45.25 | 45.38 | 44.71 | 45.04 | 955,097 | -0.48(-1.05%) |
Feb 04, 2013 | 44.99 | 45.76 | 44.99 | 45.52 | 1,308,866 | +0.23(+0.51%) |
Feb 01, 2013 | 45.13 | 46.38 | 44.82 | 45.29 | 2,099,567 | +0.51(+1.14%) |
Jan 31, 2013 | 40.50 | 45.22 | 40.48 | 44.78 | 6,708,493 | -4.50(-9.13%) |
Jan 30, 2013 | 50.15 | 50.34 | 49.15 | 49.28 | 695,246 | -0.82(-1.64%) |
Jan 29, 2013 | 49.65 | 50.30 | 49.60 | 50.10 | 1,262,690 | +0.40(+0.80%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.47 | 49.70 | 809,335 | -0.55(-1.09%) |
Jan 25, 2013 | 50.10 | 50.50 | 49.88 | 50.25 | 589,712 | +0.27(+0.54%) |
Jan 24, 2013 | 49.78 | 50.33 | 48.91 | 49.98 | 813,097 | -0.01(-0.02%) |
Jan 23, 2013 | 49.68 | 50.00 | 49.37 | 49.99 | 725,379 | +0.19(+0.38%) |
Jan 22, 2013 | 49.61 | 49.82 | 49.13 | 49.80 | 823,724 | +0.18(+0.36%) |
Jan 18, 2013 | 50.17 | 50.23 | 49.59 | 49.62 | 1,321,062 | -0.47(-0.94%) |
Jan 17, 2013 | 50.34 | 50.34 | 49.84 | 50.09 | 762,067 | +0.10(+0.20%) |
Jan 16, 2013 | 49.94 | 50.28 | 49.69 | 49.99 | 662,838 | -0.15(-0.30%) |
Jan 15, 2013 | 49.84 | 50.24 | 49.68 | 50.14 | 698,034 | +0.00(+0.00%) |
Jan 14, 2013 | 49.90 | 50.52 | 49.83 | 50.14 | 701,662 | +0.24(+0.48%) |
Jan 11, 2013 | 49.88 | 49.96 | 49.60 | 49.90 | 1,168,438 | +0.03(+0.06%) |
Jan 10, 2013 | 49.33 | 50.20 | 49.27 | 49.87 | 2,143,190 | +0.55(+1.12%) |
Jan 09, 2013 | 47.99 | 49.45 | 47.91 | 49.32 | 1,210,212 | +1.73(+3.64%) |
Jan 08, 2013 | 47.35 | 47.62 | 46.78 | 47.59 | 871,183 | +0.06(+0.13%) |
Jan 07, 2013 | 47.10 | 48.36 | 46.74 | 47.53 | 1,198,167 | +1.30(+2.81%) |
Jan 04, 2013 | 46.06 | 46.37 | 45.80 | 46.23 | 541,347 | +0.28(+0.61%) |
Jan 03, 2013 | 45.82 | 46.46 | 45.73 | 45.95 | 488,801 | +0.09(+0.20%) |
Jan 02, 2013 | 45.64 | 45.86 | 45.22 | 45.86 | 583,231 | +1.22(+2.73%) |
Dec 31, 2012 | 43.25 | 44.65 | 43.14 | 44.64 | 454,503 | +1.32(+3.05%) |
Dec 28, 2012 | 43.20 | 43.71 | 43.14 | 43.32 | 303,689 | -0.19(-0.44%) |
Dec 27, 2012 | 43.47 | 43.81 | 42.97 | 43.51 | 425,516 | +0.12(+0.28%) |
Dec 26, 2012 | 43.83 | 44.00 | 43.32 | 43.39 | 380,017 | -0.38(-0.87%) |
Dec 24, 2012 | 43.82 | 43.85 | 43.61 | 43.77 | 229,922 | -0.08(-0.18%) |
Dec 21, 2012 | 43.52 | 43.94 | 43.23 | 43.85 | 932,323 | -0.09(-0.20%) |
Dec 20, 2012 | 43.51 | 44.09 | 43.33 | 43.94 | 920,039 | +0.42(+0.97%) |
Dec 19, 2012 | 43.49 | 43.81 | 42.93 | 43.52 | 825,413 | +0.12(+0.28%) |
Dec 18, 2012 | 42.60 | 43.65 | 42.49 | 43.40 | 613,423 | +0.91(+2.14%) |
Dec 17, 2012 | 42.15 | 42.59 | 42.06 | 42.49 | 489,985 | +0.41(+0.97%) |
Dec 14, 2012 | 41.13 | 42.45 | 41.08 | 42.08 | 804,713 | +0.89(+2.16%) |
Dec 13, 2012 | 41.85 | 41.95 | 41.08 | 41.19 | 883,236 | -0.64(-1.53%) |
Dec 12, 2012 | 41.61 | 42.11 | 41.57 | 41.83 | 1,005,894 | +0.35(+0.84%) |
Dec 11, 2012 | 41.29 | 41.53 | 41.18 | 41.48 | 600,469 | +0.37(+0.90%) |
Dec 10, 2012 | 40.61 | 41.19 | 40.31 | 41.11 | 653,760 | +0.36(+0.88%) |
Dec 07, 2012 | 40.30 | 40.80 | 39.72 | 40.75 | 530,858 | +0.76(+1.90%) |
Dec 06, 2012 | 39.87 | 40.29 | 39.68 | 39.99 | 400,538 | -0.07(-0.17%) |
Dec 05, 2012 | 39.69 | 40.27 | 39.52 | 40.06 | 477,359 | +0.22(+0.55%) |
Dec 04, 2012 | 39.62 | 39.95 | 39.22 | 39.84 | 603,715 | +0.28(+0.71%) |
Nov 30, 2012 | 39.40 | 39.71 | 39.26 | 39.56 | 592,319 | +0.14(+0.36%) |
Nov 29, 2012 | 38.90 | 39.47 | 38.75 | 39.42 | 980,064 | +0.74(+1.91%) |
Nov 28, 2012 | 38.17 | 38.76 | 37.98 | 38.68 | 816,355 | +0.26(+0.68%) |
Nov 27, 2012 | 38.56 | 38.93 | 38.38 | 38.42 | 720,122 | -0.17(-0.44%) |
Nov 26, 2012 | 38.65 | 38.78 | 38.31 | 38.59 | 605,559 | -0.30(-0.77%) |
Nov 23, 2012 | 38.57 | 39.16 | 38.57 | 38.89 | 165,843 | +0.58(+1.51%) |
Nov 21, 2012 | 38.59 | 38.87 | 38.29 | 38.31 | 396,732 | -0.24(-0.62%) |
Nov 20, 2012 | 37.66 | 38.65 | 37.51 | 38.55 | 758,495 | +0.98(+2.61%) |
Nov 19, 2012 | 37.89 | 38.10 | 36.97 | 37.57 | 1,937,906 | +0.22(+0.59%) |
Nov 16, 2012 | 37.71 | 38.03 | 36.91 | 37.35 | 731,473 | -0.15(-0.40%) |
Nov 15, 2012 | 37.95 | 38.05 | 37.34 | 37.50 | 800,045 | -0.50(-1.32%) |
Nov 14, 2012 | 38.46 | 38.71 | 37.84 | 38.00 | 563,504 | -0.40(-1.04%) |
Nov 13, 2012 | 38.19 | 39.10 | 38.02 | 38.40 | 493,553 | -0.03(-0.08%) |
Nov 12, 2012 | 39.24 | 39.27 | 38.30 | 38.43 | 383,779 | -0.63(-1.61%) |
Nov 09, 2012 | 38.87 | 39.45 | 38.70 | 39.06 | 946,786 | -0.05(-0.13%) |
Nov 08, 2012 | 40.58 | 40.60 | 38.16 | 39.11 | 2,169,654 | -1.55(-3.81%) |
Nov 07, 2012 | 41.57 | 42.13 | 40.63 | 40.66 | 668,313 | -1.47(-3.49%) |
Nov 06, 2012 | 42.17 | 42.45 | 41.53 | 42.13 | 526,904 | +0.11(+0.26%) |
Nov 05, 2012 | 42.13 | 42.35 | 41.02 | 42.02 | 807,643 | -0.29(-0.69%) |
Nov 02, 2012 | 44.07 | 46.00 | 42.22 | 42.31 | 1,453,665 | -1.13(-2.60%) |
Nov 01, 2012 | 42.09 | 43.69 | 41.75 | 43.44 | 765,146 | +1.51(+3.60%) |
Oct 31, 2012 | 42.44 | 42.69 | 41.12 | 41.93 | 455,759 | -0.21(-0.50%) |
Oct 26, 2012 | 39.17 | 42.14 | 42.14 | 42.14 | 592,700 | -0.49(-1.15%) |
Oct 25, 2012 | 42.74 | 42.74 | 42.04 | 42.63 | 607,607 | +0.27(+0.64%) |
Oct 24, 2012 | 43.06 | 43.23 | 42.20 | 42.36 | 638,272 | -0.52(-1.21%) |
Oct 23, 2012 | 42.85 | 43.46 | 42.42 | 42.88 | 917,679 | -0.90(-2.06%) |
Oct 19, 2012 | 44.55 | 44.55 | 43.51 | 43.78 | 705,535 | -0.97(-2.17%) |
Oct 18, 2012 | 44.20 | 44.78 | 43.94 | 44.75 | 1,149,839 | +0.37(+0.83%) |
Oct 17, 2012 | 44.56 | 44.76 | 44.08 | 44.38 | 660,706 | -0.06(-0.14%) |
Oct 16, 2012 | 43.41 | 44.57 | 43.41 | 44.44 | 420,892 | +1.36(+3.16%) |
Oct 15, 2012 | 42.89 | 43.25 | 42.47 | 43.08 | 416,465 | +0.27(+0.63%) |
Oct 12, 2012 | 43.21 | 43.44 | 42.54 | 42.81 | 537,980 | -0.31(-0.72%) |
Oct 11, 2012 | 43.61 | 43.93 | 42.88 | 43.12 | 934,359 | -0.16(-0.37%) |
Oct 10, 2012 | 44.43 | 44.43 | 43.04 | 43.28 | 1,038,125 | -1.14(-2.57%) |
Oct 09, 2012 | 45.92 | 45.94 | 44.39 | 44.42 | 616,200 | -1.48(-3.22%) |
Oct 08, 2012 | 46.10 | 46.62 | 45.87 | 45.90 | 342,772 | -0.37(-0.80%) |
Oct 05, 2012 | 46.71 | 47.30 | 46.26 | 46.27 | 524,807 | -0.05(-0.11%) |
Oct 04, 2012 | 46.10 | 46.35 | 45.85 | 46.32 | 509,753 | +0.46(+1.00%) |
Oct 03, 2012 | 46.33 | 46.57 | 45.79 | 45.86 | 679,945 | -0.17(-0.37%) |
Oct 02, 2012 | 47.48 | 47.53 | 45.94 | 46.03 | 672,183 | -1.21(-2.56%) |
Oct 01, 2012 | 46.44 | 47.57 | 46.38 | 47.24 | 629,102 | +1.08(+2.34%) |
Sep 28, 2012 | 46.47 | 46.56 | 45.82 | 46.16 | 413,740 | -0.66(-1.41%) |
Sep 27, 2012 | 46.28 | 46.89 | 45.85 | 46.82 | 398,337 | +0.85(+1.85%) |
Sep 26, 2012 | 46.90 | 46.91 | 44.99 | 45.97 | 607,965 | -0.92(-1.96%) |
Sep 25, 2012 | 48.62 | 48.62 | 46.73 | 46.89 | 455,211 | -1.48(-3.06%) |
Sep 24, 2012 | 48.08 | 48.56 | 47.58 | 48.37 | 537,372 | -0.42(-0.86%) |
Sep 21, 2012 | 49.12 | 49.30 | 48.49 | 48.79 | 872,471 | +0.08(+0.16%) |
Sep 20, 2012 | 48.21 | 48.89 | 47.72 | 48.71 | 672,137 | -0.07(-0.14%) |
Sep 19, 2012 | 48.63 | 49.09 | 48.47 | 48.78 | 313,268 | +0.23(+0.47%) |
Sep 18, 2012 | 48.75 | 48.77 | 47.92 | 48.55 | 335,128 | -0.41(-0.84%) |
Sep 17, 2012 | 49.12 | 49.58 | 48.74 | 48.96 | 353,017 | -0.42(-0.85%) |
Sep 14, 2012 | 48.37 | 49.46 | 48.09 | 49.38 | 777,115 | +1.07(+2.21%) |
Sep 13, 2012 | 47.85 | 48.70 | 47.24 | 48.31 | 482,330 | +0.52(+1.09%) |
Sep 12, 2012 | 47.87 | 47.90 | 47.31 | 47.79 | 501,926 | +0.01(+0.02%) |
Sep 11, 2012 | 47.38 | 47.82 | 46.98 | 47.78 | 723,227 | +0.31(+0.65%) |
Sep 10, 2012 | 47.95 | 48.20 | 47.40 | 47.47 | 557,036 | -0.57(-1.19%) |
Sep 07, 2012 | 47.39 | 48.23 | 47.39 | 48.04 | 568,569 | +0.62(+1.31%) |
Sep 06, 2012 | 45.56 | 47.59 | 45.39 | 47.42 | 767,387 | +2.18(+4.82%) |
Sep 05, 2012 | 45.20 | 45.37 | 44.96 | 45.24 | 400,464 | -0.23(-0.51%) |
Sep 04, 2012 | 45.64 | 45.84 | 44.66 | 45.47 | 717,741 | -0.56(-1.22%) |
Aug 31, 2012 | 46.06 | 46.60 | 45.50 | 46.03 | 308,159 | +0.38(+0.83%) |
Aug 30, 2012 | 45.44 | 45.89 | 45.40 | 45.65 | 281,306 | -0.22(-0.48%) |
Aug 29, 2012 | 45.83 | 46.06 | 45.61 | 45.87 | 312,638 | +0.13(+0.28%) |
Aug 27, 2012 | 45.70 | 45.96 | 45.45 | 45.74 | 356,672 | +0.29(+0.64%) |
Aug 24, 2012 | 44.97 | 45.82 | 44.72 | 45.45 | 729,891 | +0.42(+0.93%) |
Aug 23, 2012 | 45.50 | 45.88 | 44.87 | 45.03 | 580,588 | -0.58(-1.27%) |
Aug 22, 2012 | 45.89 | 45.89 | 45.09 | 45.61 | 426,548 | -0.30(-0.65%) |
Aug 21, 2012 | 46.44 | 46.54 | 45.78 | 45.91 | 503,087 | -0.17(-0.37%) |
Aug 20, 2012 | 46.54 | 46.54 | 45.50 | 46.08 | 544,261 | -0.46(-0.99%) |
Aug 17, 2012 | 45.95 | 46.84 | 45.95 | 46.54 | 770,843 | +0.67(+1.46%) |
Aug 16, 2012 | 45.01 | 46.03 | 44.65 | 45.87 | 675,749 | +0.81(+1.80%) |
Aug 15, 2012 | 44.69 | 45.22 | 44.56 | 45.06 | 650,664 | +0.31(+0.69%) |
Aug 14, 2012 | 45.75 | 46.15 | 44.51 | 44.75 | 710,179 | -0.91(-1.99%) |
Aug 13, 2012 | 45.41 | 45.67 | 44.60 | 45.66 | 676,000 | -0.02(-0.04%) |
Aug 10, 2012 | 42.57 | 46.03 | 42.00 | 45.68 | 1,943,695 | +3.17(+7.46%) |
Aug 09, 2012 | 42.11 | 42.68 | 42.06 | 42.51 | 928,609 | +0.32(+0.76%) |
Aug 08, 2012 | 41.75 | 42.39 | 41.35 | 42.19 | 352,091 | +0.20(+0.48%) |
Aug 07, 2012 | 41.72 | 42.79 | 41.45 | 41.99 | 808,613 | +0.72(+1.74%) |
Aug 06, 2012 | 40.58 | 41.51 | 40.46 | 41.27 | 282,469 | +0.92(+2.28%) |
Aug 03, 2012 | 39.74 | 40.64 | 39.29 | 40.35 | 401,828 | +1.25(+3.20%) |
Aug 02, 2012 | 40.00 | 40.15 | 38.75 | 39.10 | 362,943 | -0.90(-2.25%) |
Aug 01, 2012 | 40.69 | 40.69 | 39.90 | 40.00 | 449,973 | -0.35(-0.87%) |
Jul 31, 2012 | 40.78 | 40.95 | 40.23 | 40.35 | 375,525 | -0.57(-1.39%) |
Jul 30, 2012 | 40.98 | 41.35 | 40.20 | 40.92 | 591,010 | +0.03(+0.07%) |
Jul 27, 2012 | 38.06 | 41.17 | 38.06 | 40.89 | 750,911 | +3.13(+8.29%) |
Jul 26, 2012 | 37.76 | 38.94 | 37.58 | 37.76 | 572,444 | +0.77(+2.08%) |
Jul 25, 2012 | 37.47 | 37.54 | 36.82 | 36.99 | 396,496 | -0.23(-0.62%) |
Jul 24, 2012 | 37.88 | 38.06 | 36.83 | 37.22 | 853,891 | -0.49(-1.30%) |
Jul 23, 2012 | 38.44 | 38.44 | 37.41 | 37.71 | 708,489 | -1.74(-4.41%) |
Jul 20, 2012 | 39.31 | 39.59 | 39.12 | 39.45 | 658,440 | -0.48(-1.20%) |
Jul 19, 2012 | 39.55 | 40.15 | 39.00 | 39.93 | 480,047 | +0.49(+1.24%) |
Jul 18, 2012 | 38.17 | 39.87 | 38.15 | 39.44 | 889,168 | +1.30(+3.41%) |
Jul 17, 2012 | 37.68 | 38.17 | 37.00 | 38.14 | 669,676 | +0.58(+1.54%) |
Jul 16, 2012 | 37.92 | 37.92 | 37.38 | 37.56 | 441,470 | -0.47(-1.24%) |
Jul 13, 2012 | 37.73 | 38.35 | 37.66 | 38.03 | 671,432 | +0.53(+1.41%) |
Jul 12, 2012 | 37.72 | 37.98 | 37.07 | 37.50 | 626,351 | -0.56(-1.47%) |
Jul 11, 2012 | 38.19 | 38.28 | 37.76 | 38.06 | 789,132 | -0.09(-0.24%) |
Jul 10, 2012 | 39.32 | 39.54 | 37.65 | 38.15 | 970,622 | -0.80(-2.05%) |
Jul 09, 2012 | 39.31 | 39.58 | 38.72 | 38.95 | 936,798 | -0.40(-1.02%) |
Jul 06, 2012 | 40.15 | 40.15 | 39.08 | 39.35 | 838,439 | -1.40(-3.44%) |
Jul 05, 2012 | 40.44 | 41.19 | 40.07 | 40.75 | 575,571 | -0.04(-0.10%) |
Jul 03, 2012 | 39.60 | 40.88 | 39.60 | 40.79 | 293,250 | +1.14(+2.88%) |
Jul 02, 2012 | 39.83 | 40.66 | 39.44 | 39.65 | 556,301 | +0.05(+0.13%) |
Jun 29, 2012 | 38.83 | 39.71 | 38.51 | 39.60 | 748,784 | +1.75(+4.62%) |
Jun 28, 2012 | 37.31 | 37.98 | 37.03 | 37.85 | 1,152,489 | +0.40(+1.07%) |
Jun 27, 2012 | 37.84 | 38.35 | 37.18 | 37.45 | 848,625 | -0.13(-0.35%) |
Jun 26, 2012 | 37.13 | 37.65 | 36.59 | 37.58 | 1,163,459 | +0.48(+1.29%) |
Jun 25, 2012 | 36.79 | 37.32 | 36.61 | 37.10 | 1,622,735 | -0.26(-0.70%) |
Jun 22, 2012 | 37.38 | 37.41 | 36.90 | 37.36 | 1,833,997 | +0.26(+0.70%) |
Jun 21, 2012 | 37.37 | 37.46 | 36.91 | 37.10 | 1,706,670 | -0.28(-0.75%) |
Jun 20, 2012 | 36.97 | 37.66 | 36.80 | 37.38 | 1,151,185 | +0.18(+0.48%) |
Jun 19, 2012 | 36.60 | 37.21 | 36.41 | 37.20 | 1,276,386 | +0.80(+2.20%) |
Jun 18, 2012 | 36.86 | 36.86 | 35.65 | 36.40 | 1,225,522 | -0.83(-2.23%) |
Jun 15, 2012 | 35.77 | 37.26 | 35.68 | 37.23 | 2,141,273 | +1.53(+4.29%) |
Jun 14, 2012 | 35.73 | 35.96 | 34.82 | 35.70 | 2,062,439 | -0.03(-0.08%) |
Jun 13, 2012 | 36.56 | 36.89 | 35.50 | 35.73 | 2,817,460 | -0.80(-2.19%) |
Jun 12, 2012 | 38.00 | 38.43 | 34.08 | 36.53 | 6,705,809 | -1.47(-3.87%) |
Jun 11, 2012 | 40.69 | 40.71 | 37.90 | 38.00 | 1,566,527 | -2.09(-5.21%) |
Jun 08, 2012 | 39.42 | 40.34 | 39.25 | 40.09 | 633,260 | +0.44(+1.11%) |
Jun 07, 2012 | 40.96 | 41.40 | 39.49 | 39.65 | 704,711 | -0.60(-1.49%) |
Jun 06, 2012 | 39.40 | 40.61 | 39.33 | 40.25 | 959,649 | +1.31(+3.36%) |
Jun 05, 2012 | 38.00 | 38.99 | 37.86 | 38.94 | 1,208,535 | +0.65(+1.70%) |
Jun 04, 2012 | 38.09 | 38.42 | 37.62 | 38.29 | 862,551 | +0.28(+0.74%) |
Jun 01, 2012 | 38.11 | 38.64 | 37.72 | 38.01 | 1,603,020 | -1.21(-3.09%) |
May 31, 2012 | 39.15 | 39.46 | 37.85 | 39.22 | 1,521,464 | +0.00(+0.00%) |
May 30, 2012 | 40.98 | 40.98 | 39.00 | 39.22 | 1,178,607 | -2.40(-5.77%) |
May 29, 2012 | 41.03 | 41.72 | 40.90 | 41.62 | 679,951 | +1.03(+2.54%) |
May 25, 2012 | 41.57 | 41.75 | 40.47 | 40.59 | 545,805 | -1.11(-2.66%) |
May 24, 2012 | 41.00 | 41.85 | 40.63 | 41.70 | 892,075 | +0.76(+1.86%) |
May 23, 2012 | 40.47 | 41.25 | 39.93 | 40.94 | 1,031,850 | +0.12(+0.29%) |
May 22, 2012 | 40.00 | 41.12 | 39.96 | 40.82 | 1,179,588 | +1.02(+2.56%) |
May 21, 2012 | 39.10 | 39.96 | 38.60 | 39.80 | 1,296,892 | +0.89(+2.29%) |
May 18, 2012 | 39.42 | 39.61 | 38.80 | 38.91 | 1,136,734 | -0.37(-0.94%) |
May 17, 2012 | 40.45 | 40.55 | 39.27 | 39.28 | 1,138,312 | -1.09(-2.70%) |
May 16, 2012 | 41.45 | 41.62 | 40.35 | 40.37 | 724,569 | -0.79(-1.92%) |
May 15, 2012 | 41.69 | 42.24 | 41.04 | 41.16 | 793,380 | -0.51(-1.22%) |
May 14, 2012 | 42.12 | 42.23 | 41.53 | 41.67 | 560,839 | -1.15(-2.69%) |
May 11, 2012 | 41.75 | 43.29 | 41.50 | 42.82 | 1,135,482 | +0.74(+1.76%) |
May 10, 2012 | 43.15 | 43.22 | 41.76 | 42.08 | 1,007,547 | -0.44(-1.03%) |
May 09, 2012 | 42.75 | 43.21 | 42.44 | 42.52 | 1,274,799 | -1.02(-2.34%) |
May 08, 2012 | 43.74 | 43.92 | 42.10 | 43.54 | 1,120,947 | -0.71(-1.60%) |
May 07, 2012 | 45.27 | 45.28 | 44.08 | 44.25 | 1,095,573 | -1.27(-2.79%) |
May 04, 2012 | 46.97 | 46.97 | 45.25 | 45.52 | 964,433 | -1.65(-3.50%) |
May 03, 2012 | 48.87 | 48.87 | 47.08 | 47.17 | 974,116 | -1.78(-3.64%) |
May 02, 2012 | 49.40 | 49.72 | 48.83 | 48.95 | 889,759 | -0.87(-1.75%) |
May 01, 2012 | 49.15 | 50.61 | 48.69 | 49.82 | 1,012,268 | +0.24(+0.48%) |
Apr 30, 2012 | 50.45 | 52.75 | 48.74 | 49.58 | 3,205,158 | +2.32(+4.91%) |
Apr 27, 2012 | 48.71 | 48.90 | 47.10 | 47.26 | 1,377,796 | -1.10(-2.27%) |
Apr 26, 2012 | 46.92 | 48.36 | 46.83 | 48.36 | 599,272 | +1.36(+2.89%) |
Apr 25, 2012 | 46.58 | 47.22 | 46.18 | 47.00 | 631,640 | +1.23(+2.69%) |
Apr 24, 2012 | 45.70 | 45.90 | 45.30 | 45.77 | 535,038 | +0.26(+0.57%) |
Apr 23, 2012 | 45.36 | 45.77 | 44.61 | 45.51 | 771,255 | -0.44(-0.96%) |
Apr 20, 2012 | 45.99 | 46.44 | 45.84 | 45.95 | 748,965 | +0.21(+0.46%) |
Apr 19, 2012 | 45.65 | 46.10 | 45.16 | 45.74 | 877,155 | +0.21(+0.46%) |
Apr 18, 2012 | 45.32 | 45.64 | 45.00 | 45.53 | 429,101 | -0.14(-0.31%) |
Apr 17, 2012 | 45.11 | 45.99 | 44.98 | 45.67 | 381,525 | +1.03(+2.31%) |
Apr 16, 2012 | 45.02 | 45.66 | 44.46 | 44.64 | 386,300 | -0.04(-0.09%) |
Apr 13, 2012 | 45.37 | 45.54 | 44.47 | 44.68 | 545,413 | -1.26(-2.74%) |
Apr 12, 2012 | 45.07 | 46.09 | 45.07 | 45.94 | 387,580 | +0.91(+2.02%) |
Apr 11, 2012 | 44.57 | 45.16 | 43.68 | 45.03 | 939,350 | +1.18(+2.69%) |
Apr 10, 2012 | 45.53 | 45.53 | 43.25 | 43.85 | 950,591 | -1.84(-4.03%) |
Apr 09, 2012 | 46.25 | 46.25 | 44.99 | 45.69 | 485,741 | -1.49(-3.16%) |
Apr 05, 2012 | 47.03 | 47.68 | 46.92 | 47.18 | 439,179 | -0.08(-0.17%) |
Apr 04, 2012 | 47.44 | 47.73 | 46.55 | 47.26 | 629,780 | -0.79(-1.64%) |
Apr 03, 2012 | 47.41 | 48.19 | 47.39 | 48.05 | 745,314 | +0.43(+0.90%) |