Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.25 | 49.29 | 49.24 | 49.29 | 467,982 | +0.03(+0.06%) |
Feb 27, 2013 | 49.25 | 49.26 | 49.24 | 49.26 | 110,031 | -0.01(-0.02%) |
Feb 26, 2013 | 49.24 | 49.27 | 49.24 | 49.27 | 197,787 | +0.01(+0.02%) |
Feb 22, 2013 | 49.23 | 49.26 | 49.22 | 49.26 | 209,697 | +0.03(+0.06%) |
Feb 21, 2013 | 49.24 | 49.25 | 49.21 | 49.23 | 331,741 | -0.03(-0.06%) |
Feb 20, 2013 | 49.23 | 49.26 | 49.22 | 49.26 | 226,377 | +0.03(+0.06%) |
Feb 19, 2013 | 49.20 | 49.25 | 49.20 | 49.23 | 147,877 | -0.01(-0.02%) |
Feb 15, 2013 | 49.21 | 49.24 | 49.21 | 49.24 | 148,591 | +0.01(+0.02%) |
Feb 14, 2013 | 49.23 | 49.23 | 49.21 | 49.23 | 207,881 | +0.00(+0.00%) |
Feb 13, 2013 | 49.22 | 49.25 | 49.19 | 49.23 | 232,201 | +0.01(+0.02%) |
Feb 12, 2013 | 49.23 | 49.23 | 49.17 | 49.22 | 196,463 | -0.02(-0.04%) |
Feb 11, 2013 | 49.23 | 49.25 | 49.21 | 49.24 | 283,959 | +0.02(+0.04%) |
Feb 08, 2013 | 49.22 | 49.24 | 49.21 | 49.22 | 204,166 | +0.00(+0.01%) |
Feb 07, 2013 | 49.22 | 49.23 | 49.20 | 49.22 | 574,581 | +0.01(+0.01%) |
Feb 06, 2013 | 49.22 | 49.27 | 49.19 | 49.21 | 2,945,145 | -0.01(-0.02%) |
Feb 04, 2013 | 49.24 | 49.24 | 49.19 | 49.22 | 139,442 | -0.04(-0.08%) |
Feb 01, 2013 | 49.22 | 49.26 | 49.20 | 49.26 | 189,907 | +0.01(+0.02%) |
Jan 31, 2013 | 49.22 | 49.25 | 49.22 | 49.25 | 413,767 | +0.03(+0.06%) |
Jan 30, 2013 | 49.22 | 49.23 | 49.18 | 49.22 | 103,037 | +0.00(+0.00%) |
Jan 29, 2013 | 49.24 | 49.25 | 49.20 | 49.22 | 197,487 | -0.03(-0.06%) |
Jan 28, 2013 | 49.23 | 49.25 | 49.22 | 49.25 | 173,032 | +0.00(+0.00%) |
Jan 25, 2013 | 49.23 | 49.26 | 49.22 | 49.25 | 120,849 | +0.03(+0.06%) |
Jan 24, 2013 | 49.22 | 49.24 | 49.17 | 49.22 | 127,031 | -0.01(-0.02%) |
Jan 23, 2013 | 49.22 | 49.24 | 49.21 | 49.23 | 212,042 | +0.01(+0.02%) |
Jan 22, 2013 | 49.17 | 49.23 | 49.17 | 49.22 | 138,351 | -0.02(-0.04%) |
Jan 18, 2013 | 49.23 | 49.24 | 49.18 | 49.24 | 181,408 | +0.01(+0.03%) |
Jan 17, 2013 | 49.22 | 49.24 | 49.20 | 49.23 | 161,328 | +0.01(+0.01%) |
Jan 16, 2013 | 49.22 | 49.23 | 49.17 | 49.22 | 112,439 | +0.00(+0.00%) |
Jan 15, 2013 | 49.24 | 49.24 | 49.20 | 49.22 | 236,768 | +0.00(+0.00%) |
Jan 14, 2013 | 49.23 | 49.25 | 49.20 | 49.22 | 188,708 | -0.01(-0.02%) |
Jan 11, 2013 | 49.23 | 49.23 | 49.18 | 49.23 | 104,758 | +0.01(+0.02%) |
Jan 10, 2013 | 49.22 | 49.23 | 49.20 | 49.22 | 251,116 | +0.01(+0.02%) |
Jan 09, 2013 | 49.20 | 49.26 | 49.17 | 49.21 | 170,563 | -0.02(-0.04%) |
Jan 08, 2013 | 49.18 | 49.24 | 49.17 | 49.23 | 76,336 | +0.01(+0.02%) |
Jan 07, 2013 | 49.22 | 49.23 | 49.14 | 49.22 | 180,661 | -0.01(-0.02%) |
Jan 04, 2013 | 49.21 | 49.23 | 49.17 | 49.23 | 113,411 | +0.02(+0.04%) |
Jan 03, 2013 | 49.15 | 49.24 | 49.15 | 49.21 | 213,387 | +0.01(+0.02%) |
Jan 02, 2013 | 49.22 | 49.22 | 49.15 | 49.20 | 177,366 | -0.01(-0.02%) |
Dec 31, 2012 | 49.17 | 49.23 | 49.17 | 49.21 | 348,045 | -0.02(-0.04%) |
Dec 28, 2012 | 49.23 | 49.23 | 49.20 | 49.23 | 58,791 | +0.00(+0.00%) |
Dec 27, 2012 | 49.23 | 49.24 | 49.19 | 49.23 | 65,582 | -0.01(-0.02%) |
Dec 26, 2012 | 49.18 | 49.26 | 49.18 | 49.24 | 775,803 | +0.00(+0.00%) |
Dec 24, 2012 | 49.11 | 49.25 | 48.85 | 49.24 | 2,080,289 | +0.14(+0.28%) |
Dec 21, 2012 | 49.09 | 49.12 | 49.04 | 49.11 | 72,825 | -0.02(-0.04%) |
Dec 20, 2012 | 49.13 | 49.13 | 49.08 | 49.13 | 69,742 | +0.00(+0.00%) |
Dec 19, 2012 | 49.04 | 49.13 | 49.04 | 49.13 | 227,429 | +0.03(+0.06%) |
Dec 18, 2012 | 49.09 | 49.11 | 49.03 | 49.10 | 129,005 | -0.01(-0.02%) |
Dec 17, 2012 | 49.11 | 49.12 | 49.08 | 49.11 | 129,850 | +0.03(+0.06%) |
Dec 14, 2012 | 49.04 | 49.11 | 49.03 | 49.08 | 126,400 | +0.04(+0.08%) |
Dec 13, 2012 | 49.00 | 49.04 | 48.98 | 49.04 | 153,002 | +0.03(+0.06%) |
Dec 12, 2012 | 48.98 | 49.01 | 48.92 | 49.01 | 83,555 | +0.08(+0.16%) |
Dec 11, 2012 | 48.91 | 49.00 | 48.86 | 48.93 | 149,846 | +0.06(+0.12%) |
Dec 10, 2012 | 49.05 | 49.05 | 48.80 | 48.87 | 1,879,471 | -0.20(-0.42%) |
Dec 07, 2012 | 49.08 | 49.10 | 49.06 | 49.08 | 74,328 | -0.01(-0.02%) |
Dec 06, 2012 | 49.05 | 49.09 | 48.98 | 49.09 | 121,089 | +0.06(+0.12%) |
Dec 05, 2012 | 49.05 | 49.06 | 48.94 | 49.03 | 59,634 | +0.01(+0.02%) |
Dec 04, 2012 | 48.98 | 49.03 | 48.90 | 49.02 | 90,087 | -0.12(-0.24%) |
Nov 30, 2012 | 49.15 | 49.16 | 49.06 | 49.14 | 123,973 | -0.02(-0.04%) |
Nov 29, 2012 | 49.14 | 49.15 | 49.13 | 49.15 | 69,154 | +0.02(+0.04%) |
Nov 28, 2012 | 49.14 | 49.15 | 49.06 | 49.14 | 86,920 | -0.01(-0.02%) |
Nov 27, 2012 | 49.11 | 49.15 | 49.11 | 49.15 | 75,409 | +0.00(+0.00%) |
Nov 26, 2012 | 49.12 | 49.19 | 49.12 | 49.15 | 92,741 | -0.03(-0.06%) |
Nov 23, 2012 | 49.13 | 49.17 | 49.12 | 49.17 | 23,038 | +0.05(+0.10%) |
Nov 21, 2012 | 49.14 | 49.15 | 49.06 | 49.13 | 97,799 | -0.04(-0.08%) |
Nov 20, 2012 | 49.15 | 49.16 | 49.04 | 49.16 | 208,896 | +0.00(+0.00%) |
Nov 19, 2012 | 49.14 | 49.20 | 49.12 | 49.16 | 522,109 | +0.03(+0.06%) |
Nov 16, 2012 | 49.13 | 49.16 | 49.13 | 49.14 | 38,820 | +0.03(+0.06%) |
Nov 15, 2012 | 49.15 | 49.15 | 49.11 | 49.11 | 82,440 | -0.01(-0.02%) |
Nov 14, 2012 | 49.13 | 49.16 | 49.07 | 49.12 | 162,542 | -0.02(-0.04%) |
Nov 13, 2012 | 49.12 | 49.15 | 49.12 | 49.14 | 44,013 | +0.01(+0.02%) |
Nov 12, 2012 | 49.12 | 49.15 | 49.10 | 49.13 | 37,158 | +0.00(+0.00%) |
Nov 09, 2012 | 49.14 | 49.14 | 49.03 | 49.13 | 37,158 | -0.02(-0.04%) |
Nov 08, 2012 | 49.15 | 49.17 | 49.09 | 49.15 | 134,175 | -0.01(-0.02%) |
Nov 07, 2012 | 49.16 | 49.19 | 49.14 | 49.15 | 77,012 | -0.02(-0.04%) |
Nov 06, 2012 | 49.17 | 49.18 | 49.15 | 49.17 | 31,138 | +0.01(+0.02%) |
Nov 05, 2012 | 49.16 | 49.16 | 49.10 | 49.16 | 108,269 | -0.01(-0.02%) |
Nov 02, 2012 | 49.16 | 49.19 | 49.14 | 49.17 | 85,624 | -0.04(-0.08%) |
Nov 01, 2012 | 49.10 | 49.25 | 49.10 | 49.21 | 300,786 | -0.04(-0.08%) |
Oct 31, 2012 | 49.14 | 49.52 | 49.14 | 49.25 | 231,611 | +0.08(+0.16%) |
Oct 26, 2012 | 49.15 | 49.17 | 49.17 | 49.17 | 123,665 | +0.01(+0.02%) |
Oct 25, 2012 | 49.15 | 49.16 | 49.10 | 49.16 | 67,158 | +0.00(+0.00%) |
Oct 24, 2012 | 49.14 | 49.17 | 49.13 | 49.16 | 60,279 | +0.03(+0.06%) |
Oct 23, 2012 | 49.15 | 49.16 | 49.11 | 49.14 | 28,460 | +0.01(+0.02%) |
Oct 19, 2012 | 49.11 | 49.15 | 49.11 | 49.13 | 49,148 | -0.01(-0.02%) |
Oct 18, 2012 | 49.13 | 49.14 | 49.08 | 49.14 | 60,020 | +0.03(+0.06%) |
Oct 17, 2012 | 49.12 | 49.13 | 49.06 | 49.11 | 35,093 | +0.01(+0.02%) |
Oct 16, 2012 | 49.12 | 49.13 | 49.03 | 49.10 | 63,043 | -0.02(-0.04%) |
Oct 15, 2012 | 49.12 | 49.13 | 49.08 | 49.12 | 50,538 | +0.00(+0.00%) |
Oct 12, 2012 | 49.13 | 49.13 | 49.10 | 49.12 | 77,219 | +0.03(+0.06%) |
Oct 11, 2012 | 49.10 | 49.11 | 49.01 | 49.09 | 100,540 | -0.01(-0.02%) |
Oct 10, 2012 | 49.07 | 49.11 | 49.07 | 49.10 | 38,829 | +0.01(+0.02%) |
Oct 09, 2012 | 49.11 | 49.12 | 49.04 | 49.09 | 62,765 | -0.03(-0.06%) |
Oct 08, 2012 | 49.00 | 49.12 | 49.00 | 49.12 | 41,928 | +0.07(+0.14%) |
Oct 05, 2012 | 49.03 | 49.12 | 49.03 | 49.05 | 100,273 | +0.04(+0.08%) |
Oct 04, 2012 | 49.07 | 49.07 | 48.99 | 49.01 | 50,735 | +0.00(+0.00%) |
Oct 03, 2012 | 48.95 | 49.05 | 48.89 | 49.01 | 43,315 | -0.02(-0.04%) |
Oct 02, 2012 | 48.84 | 49.03 | 48.81 | 49.03 | 75,260 | +0.03(+0.06%) |
Oct 01, 2012 | 48.97 | 49.13 | 48.79 | 49.00 | 594,626 | -0.09(-0.18%) |
Sep 28, 2012 | 49.10 | 49.10 | 49.06 | 49.09 | 55,531 | +0.02(+0.04%) |
Sep 27, 2012 | 49.11 | 49.11 | 49.05 | 49.07 | 50,162 | -0.02(-0.04%) |
Sep 26, 2012 | 49.11 | 49.12 | 49.04 | 49.09 | 55,070 | -0.03(-0.06%) |
Sep 25, 2012 | 49.10 | 49.12 | 49.04 | 49.12 | 121,623 | +0.03(+0.06%) |
Sep 24, 2012 | 49.01 | 49.15 | 48.92 | 49.09 | 392,592 | +0.04(+0.08%) |
Sep 21, 2012 | 49.07 | 49.11 | 48.96 | 49.05 | 46,002 | -0.03(-0.06%) |
Sep 20, 2012 | 49.08 | 49.15 | 49.05 | 49.08 | 71,391 | -0.04(-0.08%) |
Sep 19, 2012 | 49.03 | 49.13 | 48.99 | 49.12 | 65,338 | +0.12(+0.24%) |
Sep 18, 2012 | 49.00 | 49.02 | 48.97 | 49.00 | 157,719 | +0.00(+0.00%) |
Sep 17, 2012 | 48.94 | 49.01 | 48.87 | 49.00 | 41,823 | +0.07(+0.14%) |
Sep 14, 2012 | 48.85 | 48.98 | 48.85 | 48.93 | 82,538 | +0.03(+0.06%) |
Sep 13, 2012 | 48.89 | 48.90 | 48.81 | 48.90 | 86,993 | +0.03(+0.06%) |
Sep 12, 2012 | 48.88 | 48.89 | 48.83 | 48.87 | 22,170 | +0.09(+0.18%) |
Sep 11, 2012 | 48.83 | 48.89 | 48.79 | 48.79 | 83,891 | +0.00(+0.00%) |
Sep 10, 2012 | 48.84 | 48.91 | 48.77 | 48.79 | 335,679 | -0.10(-0.20%) |
Sep 07, 2012 | 48.91 | 48.93 | 48.88 | 48.88 | 125,356 | -0.03(-0.06%) |
Sep 06, 2012 | 48.92 | 48.93 | 48.86 | 48.91 | 67,329 | +0.05(+0.10%) |
Sep 05, 2012 | 48.90 | 48.90 | 48.84 | 48.86 | 102,078 | -0.03(-0.06%) |
Sep 04, 2012 | 48.86 | 48.96 | 48.86 | 48.89 | 149,154 | +0.05(+0.10%) |
Aug 31, 2012 | 48.94 | 48.94 | 48.84 | 48.84 | 131,933 | -0.09(-0.18%) |
Aug 30, 2012 | 48.83 | 48.93 | 48.83 | 48.93 | 52,287 | +0.05(+0.10%) |
Aug 29, 2012 | 48.85 | 48.92 | 48.85 | 48.88 | 300,195 | +0.03(+0.06%) |
Aug 27, 2012 | 48.84 | 48.88 | 48.79 | 48.85 | 34,585 | +0.00(+0.00%) |
Aug 24, 2012 | 48.84 | 48.88 | 48.74 | 48.85 | 133,729 | -0.04(-0.08%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.85 | 48.89 | 52,371 | -0.01(-0.02%) |
Aug 22, 2012 | 48.89 | 48.93 | 48.85 | 48.90 | 702,318 | +0.01(+0.03%) |
Aug 21, 2012 | 48.89 | 48.90 | 48.83 | 48.89 | 50,160 | -0.02(-0.05%) |
Aug 20, 2012 | 48.87 | 48.92 | 48.86 | 48.91 | 300,691 | +0.10(+0.20%) |
Aug 17, 2012 | 48.81 | 48.83 | 48.81 | 48.81 | 20,793 | -0.01(-0.02%) |
Aug 16, 2012 | 48.86 | 48.87 | 48.82 | 48.82 | 90,549 | -0.05(-0.10%) |
Aug 15, 2012 | 48.79 | 48.88 | 48.79 | 48.87 | 87,777 | +0.05(+0.10%) |
Aug 14, 2012 | 48.81 | 48.82 | 48.79 | 48.82 | 29,754 | +0.01(+0.02%) |
Aug 13, 2012 | 48.84 | 48.85 | 48.79 | 48.81 | 54,952 | -0.03(-0.06%) |
Aug 10, 2012 | 48.82 | 48.85 | 48.80 | 48.84 | 44,089 | +0.07(+0.14%) |
Aug 09, 2012 | 48.80 | 48.80 | 48.78 | 48.78 | 38,584 | -0.03(-0.06%) |
Aug 08, 2012 | 48.81 | 48.83 | 48.79 | 48.80 | 59,566 | +0.00(+0.00%) |
Aug 07, 2012 | 48.80 | 48.83 | 48.73 | 48.80 | 103,420 | +0.02(+0.04%) |
Aug 06, 2012 | 48.77 | 48.79 | 48.74 | 48.79 | 36,181 | +0.00(+0.00%) |
Aug 03, 2012 | 48.78 | 48.79 | 48.75 | 48.79 | 17,867 | -0.00(-0.01%) |
Aug 02, 2012 | 48.79 | 48.80 | 48.74 | 48.79 | 24,964 | -0.00(-0.01%) |
Aug 01, 2012 | 48.69 | 48.79 | 48.69 | 48.79 | 35,864 | +0.03(+0.06%) |
Jul 31, 2012 | 48.79 | 48.83 | 48.70 | 48.77 | 26,639 | +0.01(+0.02%) |
Jul 30, 2012 | 48.75 | 48.76 | 48.71 | 48.76 | 31,286 | +0.00(+0.00%) |
Jul 27, 2012 | 48.76 | 48.76 | 48.63 | 48.76 | 38,989 | +0.02(+0.04%) |
Jul 26, 2012 | 48.73 | 48.76 | 48.70 | 48.74 | 68,573 | +0.00(+0.00%) |
Jul 25, 2012 | 48.72 | 48.77 | 48.65 | 48.74 | 53,471 | +0.00(+0.00%) |
Jul 24, 2012 | 48.69 | 48.76 | 48.59 | 48.74 | 36,753 | -0.03(-0.06%) |
Jul 23, 2012 | 48.78 | 48.78 | 48.71 | 48.77 | 54,219 | +0.00(+0.00%) |
Jul 20, 2012 | 48.74 | 48.77 | 48.68 | 48.77 | 50,202 | +0.05(+0.10%) |
Jul 19, 2012 | 48.69 | 48.72 | 48.69 | 48.72 | 24,450 | +0.01(+0.02%) |
Jul 18, 2012 | 48.69 | 48.72 | 48.69 | 48.71 | 35,975 | +0.01(+0.02%) |
Jul 17, 2012 | 48.71 | 48.72 | 48.55 | 48.70 | 57,537 | +0.00(+0.00%) |
Jul 16, 2012 | 48.71 | 48.71 | 48.61 | 48.70 | 99,195 | -0.00(-0.00%) |
Jul 13, 2012 | 48.70 | 48.71 | 48.59 | 48.70 | 39,486 | +0.03(+0.06%) |
Jul 12, 2012 | 48.69 | 48.69 | 48.22 | 48.67 | 22,097 | +0.00(+0.00%) |
Jul 11, 2012 | 48.64 | 48.67 | 48.59 | 48.67 | 49,168 | +0.04(+0.08%) |
Jul 10, 2012 | 48.59 | 48.63 | 48.49 | 48.63 | 12,006 | +0.01(+0.02%) |
Jul 09, 2012 | 48.63 | 48.63 | 48.59 | 48.62 | 35,603 | -0.02(-0.04%) |
Jul 06, 2012 | 48.61 | 48.73 | 48.59 | 48.64 | 129,207 | +0.03(+0.06%) |
Jul 05, 2012 | 48.64 | 48.64 | 48.59 | 48.61 | 35,671 | +0.00(+0.00%) |
Jul 03, 2012 | 48.55 | 48.61 | 48.46 | 48.61 | 28,548 | +0.00(+0.00%) |
Jul 02, 2012 | 48.63 | 48.68 | 48.51 | 48.61 | 497,670 | -0.01(-0.02%) |
Jun 29, 2012 | 48.62 | 48.67 | 48.59 | 48.62 | 44,863 | +0.00(+0.00%) |
Jun 28, 2012 | 48.61 | 48.62 | 48.53 | 48.62 | 26,280 | +0.06(+0.12%) |
Jun 27, 2012 | 48.54 | 48.57 | 48.52 | 48.56 | 100,917 | +0.03(+0.06%) |
Jun 26, 2012 | 48.56 | 48.57 | 48.51 | 48.53 | 67,906 | -0.04(-0.08%) |
Jun 25, 2012 | 48.60 | 48.62 | 48.54 | 48.57 | 24,864 | +0.03(+0.06%) |
Jun 22, 2012 | 48.55 | 48.55 | 48.50 | 48.54 | 15,358 | +0.00(+0.00%) |
Jun 21, 2012 | 48.55 | 48.57 | 48.47 | 48.54 | 19,624 | +0.00(+0.00%) |
Jun 20, 2012 | 48.59 | 48.59 | 48.51 | 48.54 | 66,203 | +0.00(+0.00%) |
Jun 19, 2012 | 48.53 | 48.56 | 48.50 | 48.54 | 47,018 | +0.02(+0.04%) |
Jun 18, 2012 | 48.58 | 48.99 | 48.52 | 48.52 | 1,011,942 | +0.00(+0.00%) |
Jun 15, 2012 | 48.52 | 48.52 | 48.48 | 48.52 | 6,947 | +0.05(+0.10%) |
Jun 14, 2012 | 48.52 | 48.52 | 48.43 | 48.47 | 10,957 | -0.02(-0.03%) |
Jun 13, 2012 | 48.50 | 48.50 | 48.45 | 48.49 | 9,906 | -0.03(-0.07%) |
Jun 12, 2012 | 48.51 | 48.52 | 48.50 | 48.52 | 12,105 | +0.00(+0.00%) |
Jun 11, 2012 | 48.52 | 48.52 | 48.48 | 48.52 | 12,633 | +0.03(+0.06%) |
Jun 08, 2012 | 48.52 | 48.52 | 48.49 | 48.49 | 8,507 | -0.03(-0.06%) |
Jun 07, 2012 | 48.60 | 48.60 | 48.47 | 48.52 | 84,363 | +0.06(+0.12%) |
Jun 06, 2012 | 48.37 | 48.52 | 48.37 | 48.46 | 139,305 | +0.06(+0.12%) |
Jun 05, 2012 | 48.31 | 48.41 | 48.31 | 48.41 | 16,532 | +0.03(+0.06%) |
Jun 04, 2012 | 48.32 | 48.44 | 48.30 | 48.38 | 37,516 | -0.01(-0.02%) |
Jun 01, 2012 | 48.25 | 48.79 | 48.25 | 48.39 | 86,990 | -0.07(-0.14%) |
May 31, 2012 | 48.37 | 48.46 | 48.37 | 48.45 | 4,606 | +0.08(+0.16%) |
May 30, 2012 | 48.39 | 48.41 | 48.37 | 48.38 | 21,394 | -0.01(-0.02%) |
May 29, 2012 | 48.30 | 48.39 | 48.30 | 48.39 | 20,647 | +0.01(+0.02%) |
May 25, 2012 | 48.37 | 48.40 | 48.37 | 48.38 | 8,044 | -0.01(-0.02%) |
May 24, 2012 | 48.35 | 48.43 | 48.32 | 48.39 | 23,336 | +0.09(+0.18%) |
May 23, 2012 | 48.35 | 48.38 | 48.20 | 48.30 | 27,532 | -0.05(-0.10%) |
May 22, 2012 | 48.26 | 48.35 | 48.24 | 48.35 | 21,023 | +0.04(+0.08%) |
May 21, 2012 | 48.32 | 48.35 | 48.26 | 48.31 | 10,458 | +0.00(+0.00%) |
May 18, 2012 | 48.45 | 49.18 | 48.31 | 48.31 | 17,189 | -0.15(-0.32%) |
May 17, 2012 | 48.48 | 48.48 | 48.41 | 48.46 | 21,461 | -0.02(-0.04%) |
May 16, 2012 | 48.51 | 48.51 | 48.47 | 48.48 | 37,747 | -0.03(-0.06%) |
May 15, 2012 | 48.49 | 48.52 | 48.44 | 48.51 | 31,059 | -0.01(-0.02%) |
May 14, 2012 | 48.56 | 48.57 | 48.49 | 48.52 | 24,066 | -0.04(-0.08%) |
May 11, 2012 | 48.54 | 48.57 | 48.54 | 48.56 | 17,787 | +0.00(+0.00%) |
May 10, 2012 | 48.59 | 48.59 | 48.54 | 48.56 | 27,995 | +0.01(+0.01%) |
May 09, 2012 | 48.54 | 48.56 | 48.54 | 48.56 | 5,824 | -0.01(-0.01%) |
May 08, 2012 | 48.56 | 48.58 | 48.53 | 48.56 | 35,558 | +0.02(+0.04%) |
May 07, 2012 | 48.53 | 48.54 | 48.49 | 48.54 | 12,137 | +0.03(+0.06%) |
May 04, 2012 | 48.55 | 48.57 | 48.45 | 48.51 | 125,928 | -0.03(-0.06%) |
May 03, 2012 | 48.59 | 48.59 | 48.36 | 48.54 | 18,408 | -0.03(-0.06%) |
May 02, 2012 | 48.54 | 48.58 | 48.50 | 48.57 | 24,654 | -0.01(-0.02%) |
May 01, 2012 | 48.48 | 48.59 | 48.48 | 48.58 | 43,350 | +0.10(+0.20%) |
Apr 30, 2012 | 48.62 | 48.63 | 48.45 | 48.48 | 67,252 | -0.13(-0.26%) |
Apr 27, 2012 | 48.61 | 48.63 | 48.54 | 48.61 | 37,163 | -0.01(-0.02%) |
Apr 26, 2012 | 48.58 | 48.63 | 48.53 | 48.62 | 56,541 | +0.11(+0.22%) |
Apr 25, 2012 | 48.60 | 48.60 | 48.50 | 48.51 | 18,375 | -0.07(-0.14%) |
Apr 24, 2012 | 48.58 | 48.60 | 48.54 | 48.58 | 18,249 | -0.01(-0.02%) |
Apr 23, 2012 | 48.37 | 48.61 | 48.37 | 48.59 | 17,645 | -0.02(-0.04%) |
Apr 20, 2012 | 48.61 | 48.62 | 48.55 | 48.61 | 66,402 | +0.00(+0.00%) |
Apr 19, 2012 | 48.59 | 48.61 | 48.59 | 48.61 | 25,508 | +0.00(+0.00%) |
Apr 18, 2012 | 48.61 | 48.62 | 48.54 | 48.61 | 24,530 | +0.03(+0.06%) |
Apr 17, 2012 | 48.59 | 48.59 | 48.57 | 48.58 | 10,543 | -0.01(-0.02%) |
Apr 16, 2012 | 48.54 | 48.60 | 48.54 | 48.59 | 22,062 | -0.03(-0.06%) |
Apr 13, 2012 | 48.62 | 48.64 | 48.55 | 48.62 | 34,182 | +0.01(+0.02%) |
Apr 12, 2012 | 48.57 | 48.62 | 48.54 | 48.61 | 26,321 | +0.00(+0.00%) |
Apr 11, 2012 | 48.64 | 48.64 | 48.54 | 48.61 | 38,443 | -0.03(-0.06%) |
Apr 10, 2012 | 48.63 | 48.64 | 48.60 | 48.64 | 71,629 | +0.00(+0.00%) |
Apr 09, 2012 | 48.67 | 48.67 | 48.60 | 48.64 | 41,452 | +0.00(+0.00%) |
Apr 05, 2012 | 48.66 | 48.66 | 48.63 | 48.64 | 110,460 | -0.02(-0.04%) |
Apr 04, 2012 | 48.68 | 48.68 | 48.62 | 48.66 | 48,592 | +0.01(+0.02%) |
Apr 03, 2012 | 48.65 | 48.65 | 48.62 | 48.65 | 32,567 | +0.00(+0.00%) |
Apr 02, 2012 | 48.72 | 48.74 | 48.62 | 48.65 | 59,523 | -0.08(-0.16%) |
Mar 30, 2012 | 48.67 | 48.73 | 48.67 | 48.73 | 53,371 | +0.02(+0.04%) |
Mar 29, 2012 | 48.70 | 48.71 | 48.67 | 48.71 | 41,230 | +0.02(+0.04%) |
Mar 28, 2012 | 48.69 | 48.69 | 48.66 | 48.69 | 26,332 | +0.03(+0.06%) |
Mar 27, 2012 | 48.72 | 48.73 | 48.62 | 48.66 | 103,523 | -0.06(-0.12%) |
Mar 26, 2012 | 48.74 | 48.74 | 48.71 | 48.72 | 34,002 | -0.01(-0.02%) |
Mar 23, 2012 | 48.66 | 48.73 | 48.63 | 48.73 | 81,603 | +0.08(+0.16%) |
Mar 22, 2012 | 48.65 | 48.65 | 48.63 | 48.65 | 35,705 | +0.02(+0.04%) |
Mar 21, 2012 | 48.66 | 48.67 | 48.57 | 48.63 | 50,103 | -0.02(-0.04%) |
Mar 20, 2012 | 48.65 | 48.69 | 48.63 | 48.65 | 228,857 | +0.03(+0.06%) |
Mar 19, 2012 | 48.58 | 48.62 | 48.58 | 48.62 | 9,446 | +0.13(+0.26%) |
Mar 16, 2012 | 48.48 | 48.50 | 48.48 | 48.49 | 31,421 | +0.01(+0.02%) |
Mar 15, 2012 | 48.52 | 48.52 | 48.44 | 48.48 | 38,846 | -0.02(-0.04%) |
Mar 14, 2012 | 48.52 | 48.52 | 48.50 | 48.50 | 32,836 | -0.01(-0.02%) |
Mar 13, 2012 | 48.53 | 48.53 | 48.48 | 48.51 | 19,008 | +0.01(+0.02%) |
Mar 12, 2012 | 48.53 | 48.53 | 48.48 | 48.50 | 38,628 | +0.01(+0.02%) |
Mar 09, 2012 | 48.54 | 48.54 | 48.47 | 48.49 | 53,793 | -0.03(-0.06%) |
Mar 08, 2012 | 48.55 | 48.55 | 48.50 | 48.52 | 23,695 | +0.01(+0.02%) |
Mar 07, 2012 | 48.55 | 48.55 | 48.48 | 48.51 | 33,795 | -0.02(-0.04%) |
Mar 06, 2012 | 48.59 | 48.59 | 48.52 | 48.53 | 12,918 | -0.05(-0.10%) |
Mar 05, 2012 | 48.75 | 48.77 | 48.56 | 48.58 | 50,816 | -0.21(-0.44%) |
Mar 02, 2012 | 48.72 | 48.79 | 48.60 | 48.79 | 89,684 | +0.11(+0.22%) |