Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.47 | 46.67 | 45.47 | 46.62 | 0 | +1.01(+2.21%) |
Apr 29, 2013 | 45.13 | 45.74 | 45.12 | 45.61 | 2,296,394 | +0.51(+1.13%) |
Apr 26, 2013 | 45.34 | 45.34 | 45.05 | 45.10 | 2,149,467 | -0.07(-0.15%) |
Apr 25, 2013 | 45.00 | 45.44 | 44.75 | 45.17 | 5,202,756 | +0.35(+0.78%) |
Apr 24, 2013 | 45.35 | 45.40 | 44.69 | 44.82 | 0 | -0.38(-0.84%) |
Apr 23, 2013 | 45.21 | 45.61 | 45.05 | 45.20 | 3,225,871 | -0.39(-0.86%) |
Apr 22, 2013 | 46.49 | 46.67 | 44.85 | 45.59 | 5,416,251 | +0.30(+0.66%) |
Apr 19, 2013 | 45.27 | 45.53 | 44.75 | 45.29 | 2,019,441 | -0.12(-0.26%) |
Apr 18, 2013 | 45.58 | 45.96 | 44.96 | 45.41 | 1,612,167 | -0.09(-0.20%) |
Apr 17, 2013 | 45.66 | 45.93 | 45.26 | 45.50 | 1,121,753 | -0.45(-0.98%) |
Apr 16, 2013 | 46.04 | 46.06 | 45.63 | 45.95 | 1,245,708 | +0.21(+0.46%) |
Apr 15, 2013 | 46.23 | 46.49 | 45.66 | 45.74 | 1,719,753 | -0.81(-1.74%) |
Apr 12, 2013 | 47.38 | 47.38 | 46.38 | 46.55 | 2,481,998 | -0.74(-1.56%) |
Apr 11, 2013 | 46.97 | 48.02 | 46.92 | 47.29 | 1,971,858 | -0.27(-0.56%) |
Apr 10, 2013 | 47.69 | 48.08 | 47.54 | 47.55 | 1,767,435 | +0.06(+0.14%) |
Apr 09, 2013 | 46.59 | 48.47 | 46.59 | 47.49 | 4,220,590 | +1.27(+2.75%) |
Apr 08, 2013 | 46.10 | 46.39 | 45.48 | 46.22 | 2,127,272 | -0.04(-0.09%) |
Apr 05, 2013 | 45.00 | 46.48 | 44.41 | 46.26 | 3,297,555 | +0.63(+1.38%) |
Apr 04, 2013 | 45.22 | 45.97 | 45.16 | 45.63 | 2,400,992 | +0.37(+0.82%) |
Apr 03, 2013 | 45.73 | 46.09 | 44.83 | 45.26 | 3,479,698 | -0.44(-0.96%) |
Apr 02, 2013 | 46.52 | 46.59 | 45.50 | 45.70 | 2,940,008 | -0.52(-1.13%) |
Apr 01, 2013 | 46.89 | 47.16 | 46.11 | 46.22 | 2,065,961 | -0.77(-1.64%) |
Mar 28, 2013 | 46.98 | 47.20 | 46.77 | 46.99 | 2,303,012 | -0.25(-0.53%) |
Mar 27, 2013 | 46.48 | 47.35 | 46.33 | 47.24 | 2,961,667 | +0.74(+1.59%) |
Mar 26, 2013 | 47.34 | 47.66 | 46.41 | 46.50 | 3,291,139 | -0.67(-1.42%) |
Mar 25, 2013 | 48.15 | 48.40 | 46.45 | 47.17 | 5,811,856 | -1.72(-3.52%) |
Mar 22, 2013 | 49.77 | 49.85 | 48.64 | 48.89 | 2,259,291 | -0.56(-1.13%) |
Mar 21, 2013 | 49.08 | 49.88 | 48.92 | 49.45 | 1,505,913 | -0.21(-0.42%) |
Mar 20, 2013 | 49.38 | 49.91 | 49.32 | 49.66 | 1,311,414 | +0.55(+1.12%) |
Mar 19, 2013 | 49.64 | 50.17 | 48.93 | 49.11 | 3,179,045 | -0.46(-0.93%) |
Mar 18, 2013 | 49.85 | 49.97 | 49.23 | 49.57 | 1,192,551 | -0.53(-1.06%) |
Mar 15, 2013 | 50.46 | 50.67 | 49.64 | 50.10 | 2,415,011 | -0.33(-0.65%) |
Mar 14, 2013 | 51.08 | 51.64 | 50.38 | 50.43 | 2,159,673 | -0.44(-0.86%) |
Mar 13, 2013 | 50.89 | 51.20 | 50.57 | 50.87 | 789,716 | -0.04(-0.08%) |
Mar 12, 2013 | 50.85 | 51.20 | 50.41 | 50.91 | 1,318,092 | -0.02(-0.04%) |
Mar 11, 2013 | 51.04 | 51.57 | 50.82 | 50.93 | 1,697,008 | -0.30(-0.59%) |
Mar 08, 2013 | 52.22 | 52.38 | 51.00 | 51.23 | 1,935,467 | -0.02(-0.04%) |
Mar 07, 2013 | 51.89 | 52.01 | 51.18 | 51.25 | 2,281,094 | -0.49(-0.95%) |
Mar 06, 2013 | 52.18 | 52.25 | 51.67 | 51.74 | 1,498,828 | -0.01(-0.02%) |
Mar 05, 2013 | 51.80 | 51.93 | 51.47 | 51.75 | 2,505,594 | +0.15(+0.29%) |
Mar 04, 2013 | 51.75 | 51.94 | 51.49 | 51.60 | 1,734,491 | -0.23(-0.45%) |
Mar 01, 2013 | 52.47 | 52.47 | 51.65 | 51.84 | 1,794,766 | -0.67(-1.29%) |
Feb 28, 2013 | 52.80 | 53.02 | 52.49 | 52.51 | 1,563,446 | -0.21(-0.40%) |
Feb 27, 2013 | 51.76 | 52.90 | 51.70 | 52.72 | 1,333,687 | +0.68(+1.31%) |
Feb 26, 2013 | 52.04 | 52.64 | 51.62 | 52.04 | 1,949,533 | +0.10(+0.19%) |
Feb 25, 2013 | 52.35 | 52.76 | 51.84 | 51.94 | 1,697,209 | -0.29(-0.56%) |
Feb 22, 2013 | 51.54 | 52.29 | 51.23 | 52.23 | 1,525,644 | +1.22(+2.39%) |
Feb 21, 2013 | 51.31 | 51.78 | 50.93 | 51.01 | 2,071,524 | -0.64(-1.24%) |
Feb 20, 2013 | 51.48 | 52.50 | 51.44 | 51.65 | 1,486,066 | -0.23(-0.44%) |
Feb 19, 2013 | 51.54 | 51.97 | 51.35 | 51.88 | 1,116,117 | +0.52(+1.01%) |
Feb 15, 2013 | 51.21 | 51.78 | 51.11 | 51.36 | 2,054,928 | +0.09(+0.18%) |
Feb 14, 2013 | 51.43 | 51.61 | 50.97 | 51.27 | 1,471,451 | -0.16(-0.31%) |
Feb 13, 2013 | 51.80 | 52.12 | 51.11 | 51.43 | 1,411,830 | -0.34(-0.66%) |
Feb 12, 2013 | 51.01 | 51.80 | 51.00 | 51.77 | 1,502,831 | +0.70(+1.37%) |
Feb 11, 2013 | 51.47 | 51.79 | 51.01 | 51.07 | 971,025 | -0.59(-1.14%) |
Feb 08, 2013 | 50.97 | 51.81 | 50.91 | 51.66 | 1,104,494 | +0.87(+1.71%) |
Feb 07, 2013 | 51.27 | 51.51 | 50.21 | 50.79 | 1,472,537 | -0.26(-0.51%) |
Feb 06, 2013 | 50.40 | 51.28 | 50.30 | 51.05 | 1,452,575 | +0.82(+1.63%) |
Feb 04, 2013 | 50.87 | 51.07 | 50.15 | 50.23 | 1,390,117 | -0.75(-1.47%) |
Feb 01, 2013 | 50.00 | 51.91 | 49.93 | 50.98 | 3,159,299 | +0.98(+1.96%) |
Jan 31, 2013 | 48.92 | 50.05 | 48.74 | 50.00 | 2,814,926 | +1.46(+3.01%) |
Jan 30, 2013 | 48.94 | 49.16 | 48.30 | 48.54 | 1,802,407 | -0.22(-0.45%) |
Jan 29, 2013 | 49.39 | 49.43 | 48.60 | 48.76 | 1,898,937 | -0.58(-1.18%) |
Jan 28, 2013 | 49.42 | 50.02 | 49.34 | 49.34 | 1,476,674 | +0.00(+0.00%) |
Jan 25, 2013 | 49.01 | 49.35 | 48.75 | 49.34 | 1,950,524 | +0.33(+0.67%) |
Jan 24, 2013 | 48.28 | 49.63 | 48.25 | 49.01 | 2,719,593 | +0.35(+0.72%) |
Jan 23, 2013 | 45.99 | 49.22 | 45.86 | 48.66 | 6,329,037 | +0.69(+1.44%) |
Jan 22, 2013 | 48.40 | 48.46 | 47.64 | 47.97 | 5,009,269 | -0.15(-0.31%) |
Jan 18, 2013 | 49.20 | 49.32 | 48.05 | 48.12 | 2,603,650 | -1.05(-2.14%) |
Jan 17, 2013 | 49.35 | 49.57 | 48.82 | 49.17 | 2,273,615 | -0.01(-0.02%) |
Jan 16, 2013 | 48.35 | 49.32 | 48.25 | 49.18 | 1,708,501 | +0.89(+1.84%) |
Jan 15, 2013 | 48.03 | 48.52 | 47.96 | 48.29 | 2,539,930 | +0.14(+0.29%) |
Jan 14, 2013 | 48.44 | 48.55 | 47.87 | 48.15 | 2,050,642 | -0.31(-0.64%) |
Jan 11, 2013 | 49.25 | 49.40 | 48.40 | 48.46 | 2,961,579 | -0.83(-1.68%) |
Jan 10, 2013 | 49.16 | 49.40 | 48.91 | 49.29 | 1,731,133 | +0.40(+0.82%) |
Jan 09, 2013 | 48.33 | 49.20 | 48.20 | 48.89 | 1,879,978 | +0.67(+1.39%) |
Jan 08, 2013 | 47.50 | 48.48 | 47.40 | 48.22 | 2,129,637 | +1.02(+2.16%) |
Jan 07, 2013 | 46.75 | 47.40 | 46.71 | 47.20 | 2,269,348 | +0.36(+0.77%) |
Jan 04, 2013 | 47.34 | 47.39 | 46.50 | 46.84 | 2,550,267 | -0.34(-0.73%) |
Jan 03, 2013 | 49.08 | 49.38 | 45.75 | 47.18 | 5,226,693 | -2.06(-4.18%) |
Jan 02, 2013 | 49.33 | 49.36 | 48.54 | 49.24 | 1,528,842 | +1.63(+3.42%) |
Dec 31, 2012 | 46.89 | 47.92 | 46.59 | 47.61 | 1,457,515 | +0.54(+1.15%) |
Dec 28, 2012 | 46.92 | 47.39 | 46.92 | 47.07 | 671,542 | -0.19(-0.40%) |
Dec 27, 2012 | 47.42 | 47.64 | 47.12 | 47.26 | 1,015,850 | -0.17(-0.35%) |
Dec 26, 2012 | 47.47 | 47.77 | 47.15 | 47.43 | 654,328 | -0.09(-0.19%) |
Dec 24, 2012 | 47.19 | 47.76 | 47.09 | 47.52 | 376,951 | -0.03(-0.06%) |
Dec 21, 2012 | 47.00 | 48.08 | 46.84 | 47.55 | 1,457,593 | -0.48(-1.00%) |
Dec 20, 2012 | 47.88 | 48.62 | 47.31 | 48.03 | 1,596,100 | +0.31(+0.65%) |
Dec 19, 2012 | 47.51 | 48.75 | 47.35 | 47.72 | 2,249,408 | +0.59(+1.25%) |
Dec 18, 2012 | 46.65 | 47.37 | 46.48 | 47.13 | 1,240,321 | +0.70(+1.51%) |
Dec 17, 2012 | 46.68 | 46.74 | 46.27 | 46.43 | 1,097,800 | -0.31(-0.66%) |
Dec 14, 2012 | 46.37 | 47.17 | 46.28 | 46.74 | 1,385,899 | +0.21(+0.45%) |
Dec 13, 2012 | 46.38 | 46.93 | 46.13 | 46.53 | 1,331,610 | +0.12(+0.26%) |
Dec 12, 2012 | 46.86 | 47.29 | 46.28 | 46.41 | 1,065,634 | -0.32(-0.68%) |
Dec 11, 2012 | 46.27 | 46.92 | 46.12 | 46.73 | 1,459,661 | +0.36(+0.78%) |
Dec 10, 2012 | 46.20 | 46.91 | 46.11 | 46.37 | 1,934,406 | +0.04(+0.09%) |
Dec 07, 2012 | 45.43 | 46.47 | 45.18 | 46.33 | 3,264,052 | +1.29(+2.86%) |
Dec 06, 2012 | 44.73 | 45.08 | 44.61 | 45.04 | 2,247,950 | +0.33(+0.74%) |
Dec 05, 2012 | 45.11 | 45.39 | 44.44 | 44.71 | 2,133,984 | -0.45(-1.00%) |
Dec 04, 2012 | 45.47 | 46.17 | 45.10 | 45.16 | 1,864,822 | -1.01(-2.19%) |
Nov 30, 2012 | 45.67 | 46.23 | 45.46 | 46.17 | 1,238,401 | +0.58(+1.27%) |
Nov 29, 2012 | 46.13 | 46.69 | 45.51 | 45.59 | 1,301,633 | -0.23(-0.50%) |
Nov 28, 2012 | 45.44 | 45.82 | 45.08 | 45.82 | 970,662 | +0.31(+0.68%) |
Nov 27, 2012 | 46.26 | 46.54 | 45.41 | 45.51 | 2,383,158 | -0.62(-1.34%) |
Nov 26, 2012 | 45.79 | 46.30 | 45.70 | 46.13 | 1,171,748 | +0.12(+0.26%) |
Nov 23, 2012 | 45.74 | 46.35 | 45.64 | 46.01 | 743,951 | +0.51(+1.12%) |
Nov 21, 2012 | 45.08 | 45.60 | 45.08 | 45.50 | 1,269,530 | +0.28(+0.62%) |
Nov 20, 2012 | 44.59 | 45.49 | 44.52 | 45.22 | 1,860,499 | +0.36(+0.80%) |
Nov 19, 2012 | 44.26 | 44.94 | 44.07 | 44.86 | 1,872,268 | +1.19(+2.72%) |
Nov 16, 2012 | 44.08 | 44.42 | 42.91 | 43.67 | 4,239,304 | -0.37(-0.84%) |
Nov 15, 2012 | 44.11 | 44.32 | 43.73 | 44.04 | 1,472,593 | -0.19(-0.43%) |
Nov 14, 2012 | 44.34 | 44.74 | 44.12 | 44.23 | 1,804,793 | -0.04(-0.09%) |
Nov 13, 2012 | 44.41 | 44.83 | 43.98 | 44.27 | 1,555,905 | -0.32(-0.72%) |
Nov 12, 2012 | 44.62 | 44.68 | 44.20 | 44.59 | 1,760,888 | +0.25(+0.56%) |
Nov 09, 2012 | 43.72 | 44.60 | 43.52 | 44.34 | 3,003,548 | +0.23(+0.52%) |
Nov 08, 2012 | 44.50 | 44.76 | 43.92 | 44.11 | 2,858,026 | -0.21(-0.47%) |
Nov 07, 2012 | 44.93 | 45.48 | 44.30 | 44.32 | 2,252,000 | -0.96(-2.12%) |
Nov 06, 2012 | 44.61 | 45.48 | 44.55 | 45.28 | 1,955,799 | +0.68(+1.52%) |
Nov 05, 2012 | 44.64 | 44.99 | 44.39 | 44.60 | 1,419,496 | -0.30(-0.67%) |
Nov 02, 2012 | 45.73 | 45.78 | 44.84 | 44.90 | 1,495,739 | -0.56(-1.23%) |
Nov 01, 2012 | 44.65 | 45.60 | 44.60 | 45.46 | 1,801,412 | +0.94(+2.11%) |
Oct 31, 2012 | 44.55 | 44.66 | 44.00 | 44.52 | 1,901,407 | +0.25(+0.56%) |
Oct 26, 2012 | 44.77 | 44.27 | 44.27 | 44.27 | 3,167,600 | -1.03(-2.27%) |
Oct 25, 2012 | 44.46 | 45.36 | 44.03 | 45.30 | 4,400,279 | +1.22(+2.77%) |
Oct 24, 2012 | 43.85 | 44.18 | 43.32 | 44.08 | 5,752,517 | +1.23(+2.87%) |
Oct 23, 2012 | 42.51 | 43.49 | 42.31 | 42.85 | 6,498,478 | +1.13(+2.70%) |
Oct 19, 2012 | 41.45 | 41.90 | 40.80 | 41.72 | 5,218,097 | +0.30(+0.73%) |
Oct 18, 2012 | 40.61 | 41.68 | 40.60 | 41.42 | 6,917,595 | +0.27(+0.66%) |
Oct 17, 2012 | 44.44 | 44.45 | 40.92 | 41.15 | 17,504,822 | -6.27(-13.22%) |
Oct 16, 2012 | 46.58 | 47.77 | 46.18 | 47.42 | 2,818,466 | +0.88(+1.89%) |
Oct 15, 2012 | 46.36 | 46.69 | 45.37 | 46.54 | 2,097,891 | +0.49(+1.06%) |
Oct 12, 2012 | 45.39 | 46.06 | 45.28 | 46.05 | 1,363,698 | +0.62(+1.36%) |
Oct 11, 2012 | 45.04 | 46.02 | 45.03 | 45.43 | 1,440,703 | -0.18(-0.39%) |
Oct 10, 2012 | 46.12 | 46.42 | 45.49 | 45.61 | 1,466,787 | -0.50(-1.08%) |
Oct 09, 2012 | 46.58 | 46.87 | 45.66 | 46.11 | 1,958,385 | -0.55(-1.18%) |
Oct 08, 2012 | 46.40 | 47.30 | 46.05 | 46.66 | 1,581,865 | -0.06(-0.13%) |
Oct 05, 2012 | 47.06 | 47.77 | 46.36 | 46.72 | 1,372,251 | +0.09(+0.19%) |
Oct 04, 2012 | 46.43 | 46.76 | 45.04 | 46.63 | 3,104,828 | +0.20(+0.43%) |
Oct 03, 2012 | 46.84 | 47.36 | 46.05 | 46.43 | 2,385,003 | -0.49(-1.04%) |
Oct 02, 2012 | 47.02 | 47.62 | 46.24 | 46.92 | 1,811,366 | +0.20(+0.43%) |
Oct 01, 2012 | 47.68 | 48.37 | 46.37 | 46.72 | 3,589,852 | -1.44(-2.99%) |
Sep 28, 2012 | 48.35 | 48.75 | 48.04 | 48.16 | 1,638,623 | -0.53(-1.09%) |
Sep 27, 2012 | 47.71 | 49.22 | 47.50 | 48.69 | 2,679,851 | +1.18(+2.48%) |
Sep 26, 2012 | 47.84 | 48.17 | 47.12 | 47.51 | 2,066,763 | -0.61(-1.27%) |
Sep 25, 2012 | 47.42 | 48.41 | 47.27 | 48.12 | 2,712,203 | +0.80(+1.69%) |
Sep 24, 2012 | 46.48 | 47.63 | 46.15 | 47.32 | 1,663,069 | +0.64(+1.37%) |
Sep 21, 2012 | 47.08 | 47.86 | 46.32 | 46.68 | 4,089,885 | -0.28(-0.60%) |
Sep 20, 2012 | 46.68 | 47.16 | 46.38 | 46.96 | 1,945,089 | +0.24(+0.51%) |
Sep 19, 2012 | 46.76 | 47.00 | 46.20 | 46.72 | 1,784,640 | -0.17(-0.36%) |
Sep 18, 2012 | 47.40 | 47.42 | 46.73 | 46.89 | 1,796,629 | -0.42(-0.89%) |
Sep 17, 2012 | 47.55 | 47.61 | 47.00 | 47.31 | 1,684,848 | -0.20(-0.42%) |
Sep 14, 2012 | 48.67 | 49.32 | 47.32 | 47.51 | 5,227,615 | -1.15(-2.36%) |
Sep 13, 2012 | 47.94 | 48.76 | 47.79 | 48.66 | 1,922,048 | +0.65(+1.35%) |
Sep 12, 2012 | 48.24 | 48.61 | 47.92 | 48.01 | 1,725,430 | +0.05(+0.10%) |
Sep 11, 2012 | 47.36 | 48.20 | 47.31 | 47.96 | 1,609,011 | +0.51(+1.06%) |
Sep 10, 2012 | 48.03 | 48.25 | 47.36 | 47.45 | 1,913,594 | -0.80(-1.67%) |
Sep 07, 2012 | 48.58 | 49.09 | 47.94 | 48.26 | 1,457,511 | -0.25(-0.52%) |
Sep 06, 2012 | 47.14 | 48.89 | 47.08 | 48.51 | 3,539,449 | +1.63(+3.48%) |
Sep 05, 2012 | 45.80 | 47.00 | 45.80 | 46.88 | 2,358,562 | +0.98(+2.14%) |
Sep 04, 2012 | 45.86 | 46.56 | 44.77 | 45.90 | 3,735,683 | -0.19(-0.41%) |
Aug 31, 2012 | 46.23 | 46.93 | 45.45 | 46.09 | 3,101,121 | +0.16(+0.35%) |
Aug 30, 2012 | 47.33 | 47.52 | 45.85 | 45.93 | 4,251,493 | -1.79(-3.75%) |
Aug 29, 2012 | 47.99 | 48.20 | 47.46 | 47.72 | 1,702,929 | -0.65(-1.34%) |
Aug 27, 2012 | 49.34 | 49.55 | 48.31 | 48.37 | 2,177,241 | -0.95(-1.93%) |
Aug 24, 2012 | 49.64 | 49.98 | 48.99 | 49.32 | 1,616,959 | -0.26(-0.52%) |
Aug 23, 2012 | 50.20 | 50.39 | 49.35 | 49.58 | 1,611,738 | -0.67(-1.33%) |
Aug 22, 2012 | 50.57 | 50.90 | 50.04 | 50.25 | 1,192,571 | -0.23(-0.46%) |
Aug 21, 2012 | 50.76 | 51.27 | 50.16 | 50.48 | 1,775,489 | -0.14(-0.28%) |
Aug 20, 2012 | 51.00 | 51.37 | 50.12 | 50.62 | 1,800,171 | -0.44(-0.86%) |
Aug 17, 2012 | 50.80 | 51.54 | 50.71 | 51.06 | 3,168,338 | +0.56(+1.11%) |
Aug 16, 2012 | 48.92 | 51.06 | 48.85 | 50.50 | 2,541,326 | +1.95(+4.02%) |
Aug 15, 2012 | 48.16 | 48.81 | 47.70 | 48.55 | 2,591,562 | +0.61(+1.27%) |
Aug 14, 2012 | 50.94 | 50.94 | 47.86 | 47.94 | 3,532,683 | -2.77(-5.46%) |
Aug 13, 2012 | 51.80 | 51.80 | 50.09 | 50.71 | 1,682,180 | -1.08(-2.09%) |
Aug 10, 2012 | 50.30 | 51.86 | 50.27 | 51.79 | 1,454,795 | +1.14(+2.25%) |
Aug 09, 2012 | 50.85 | 51.34 | 50.50 | 50.65 | 1,378,346 | -0.26(-0.51%) |
Aug 08, 2012 | 50.33 | 51.88 | 50.20 | 50.91 | 2,522,692 | +0.57(+1.13%) |
Aug 07, 2012 | 49.23 | 50.68 | 49.17 | 50.34 | 2,518,383 | +0.76(+1.53%) |
Aug 06, 2012 | 49.18 | 50.20 | 49.18 | 49.58 | 1,679,119 | +0.19(+0.38%) |
Aug 03, 2012 | 49.26 | 49.99 | 49.13 | 49.39 | 2,306,505 | +1.18(+2.45%) |
Aug 02, 2012 | 47.50 | 48.77 | 47.50 | 48.21 | 1,920,075 | +0.20(+0.42%) |
Aug 01, 2012 | 48.19 | 48.40 | 47.59 | 48.01 | 1,584,686 | -0.56(-1.15%) |
Jul 31, 2012 | 48.33 | 49.16 | 48.20 | 48.57 | 1,733,744 | +0.25(+0.52%) |
Jul 30, 2012 | 50.16 | 50.17 | 47.78 | 48.32 | 2,858,777 | -2.00(-3.97%) |
Jul 27, 2012 | 49.43 | 50.46 | 48.99 | 50.32 | 1,682,729 | +1.02(+2.07%) |
Jul 26, 2012 | 48.46 | 49.52 | 48.43 | 49.30 | 2,278,239 | +1.73(+3.64%) |
Jul 25, 2012 | 47.17 | 48.28 | 47.08 | 47.57 | 2,481,080 | +0.30(+0.63%) |
Jul 24, 2012 | 47.87 | 47.97 | 46.91 | 47.27 | 2,207,245 | -0.60(-1.25%) |
Jul 23, 2012 | 48.45 | 48.81 | 47.13 | 47.87 | 2,622,644 | -1.51(-3.06%) |
Jul 20, 2012 | 49.53 | 50.08 | 49.37 | 49.38 | 3,035,075 | -0.55(-1.10%) |
Jul 19, 2012 | 49.30 | 50.23 | 49.12 | 49.93 | 3,275,145 | +1.18(+2.42%) |
Jul 18, 2012 | 46.24 | 50.45 | 46.00 | 48.75 | 7,644,638 | +3.13(+6.86%) |
Jul 17, 2012 | 45.90 | 46.22 | 45.32 | 45.62 | 3,308,259 | +0.32(+0.71%) |
Jul 16, 2012 | 45.68 | 46.35 | 45.11 | 45.30 | 3,668,975 | -0.74(-1.61%) |
Jul 13, 2012 | 44.76 | 46.09 | 44.33 | 46.04 | 3,740,148 | +1.75(+3.95%) |
Jul 12, 2012 | 44.52 | 44.68 | 43.18 | 44.29 | 3,310,949 | -0.39(-0.87%) |
Jul 11, 2012 | 44.48 | 45.45 | 44.16 | 44.68 | 2,621,036 | +0.40(+0.90%) |
Jul 10, 2012 | 45.14 | 45.48 | 44.03 | 44.28 | 3,455,267 | -0.68(-1.51%) |
Jul 09, 2012 | 47.29 | 47.44 | 44.56 | 44.96 | 4,514,824 | -2.31(-4.89%) |
Jul 06, 2012 | 50.00 | 50.00 | 47.07 | 47.27 | 2,346,332 | -2.98(-5.93%) |
Jul 05, 2012 | 49.61 | 50.47 | 49.37 | 50.25 | 1,954,120 | +0.72(+1.45%) |
Jul 03, 2012 | 48.30 | 49.83 | 47.95 | 49.53 | 2,340,161 | +1.07(+2.21%) |
Jul 02, 2012 | 49.50 | 49.58 | 48.08 | 48.46 | 1,595,192 | -1.13(-2.28%) |
Jun 29, 2012 | 48.32 | 49.59 | 48.17 | 49.59 | 2,161,578 | +2.11(+4.44%) |
Jun 28, 2012 | 49.18 | 49.30 | 46.94 | 47.48 | 2,020,167 | -1.88(-3.81%) |
Jun 27, 2012 | 49.37 | 49.74 | 49.04 | 49.36 | 829,419 | +0.29(+0.59%) |
Jun 26, 2012 | 48.97 | 49.49 | 48.57 | 49.07 | 1,209,233 | +0.22(+0.45%) |
Jun 25, 2012 | 48.86 | 48.98 | 48.25 | 48.85 | 1,706,746 | -0.62(-1.25%) |
Jun 22, 2012 | 49.28 | 49.89 | 49.00 | 49.47 | 1,258,227 | +0.31(+0.63%) |
Jun 21, 2012 | 50.33 | 50.66 | 49.09 | 49.16 | 1,837,888 | -1.39(-2.75%) |
Jun 20, 2012 | 48.83 | 51.06 | 48.36 | 50.55 | 4,162,471 | +1.91(+3.93%) |
Jun 19, 2012 | 49.32 | 49.41 | 48.06 | 48.64 | 4,495,560 | -0.52(-1.06%) |
Jun 18, 2012 | 50.49 | 50.50 | 48.99 | 49.16 | 4,796,297 | -1.23(-2.44%) |
Jun 15, 2012 | 51.30 | 51.34 | 50.04 | 50.39 | 3,741,097 | -0.83(-1.62%) |
Jun 14, 2012 | 51.54 | 51.61 | 50.70 | 51.22 | 2,358,988 | -0.59(-1.14%) |
Jun 13, 2012 | 53.55 | 53.55 | 51.59 | 51.81 | 2,254,484 | -1.83(-3.41%) |
Jun 12, 2012 | 53.60 | 54.03 | 53.18 | 53.64 | 1,144,388 | +0.33(+0.62%) |
Jun 11, 2012 | 53.83 | 54.15 | 53.15 | 53.31 | 1,394,593 | -0.36(-0.67%) |
Jun 08, 2012 | 53.41 | 53.80 | 53.33 | 53.67 | 1,155,077 | -0.11(-0.20%) |
Jun 07, 2012 | 53.75 | 54.05 | 53.17 | 53.78 | 2,457,236 | +0.55(+1.03%) |
Jun 06, 2012 | 52.11 | 53.30 | 51.74 | 53.23 | 2,405,632 | +1.31(+2.52%) |
Jun 05, 2012 | 50.77 | 51.99 | 50.77 | 51.92 | 2,090,572 | +0.75(+1.47%) |
Jun 04, 2012 | 50.53 | 51.22 | 50.42 | 51.17 | 2,518,508 | +0.71(+1.41%) |
Jun 01, 2012 | 51.09 | 51.48 | 50.15 | 50.46 | 2,392,538 | -0.78(-1.52%) |
May 31, 2012 | 51.33 | 51.70 | 50.55 | 51.24 | 2,643,669 | -0.26(-0.50%) |
May 30, 2012 | 51.95 | 52.37 | 51.37 | 51.50 | 1,817,397 | -1.09(-2.07%) |
May 29, 2012 | 52.88 | 52.96 | 52.19 | 52.59 | 2,027,961 | +0.33(+0.63%) |
May 25, 2012 | 52.44 | 52.76 | 51.93 | 52.26 | 1,769,138 | -0.04(-0.08%) |
May 24, 2012 | 54.54 | 54.64 | 52.16 | 52.30 | 3,089,302 | -2.24(-4.11%) |
May 23, 2012 | 53.76 | 54.69 | 53.12 | 54.54 | 1,186,417 | +0.13(+0.24%) |
May 22, 2012 | 54.09 | 55.12 | 53.92 | 54.41 | 1,739,719 | +0.32(+0.59%) |
May 21, 2012 | 52.63 | 54.34 | 52.07 | 54.09 | 2,255,727 | +1.00(+1.88%) |
May 18, 2012 | 53.86 | 53.89 | 52.52 | 53.09 | 2,610,480 | -0.49(-0.91%) |
May 17, 2012 | 53.62 | 54.05 | 53.49 | 53.58 | 2,493,358 | -0.21(-0.39%) |
May 16, 2012 | 53.88 | 54.41 | 53.31 | 53.79 | 2,436,105 | +0.37(+0.69%) |
May 15, 2012 | 52.69 | 54.10 | 52.54 | 53.42 | 2,749,030 | +0.68(+1.29%) |
May 14, 2012 | 52.90 | 53.42 | 52.55 | 52.74 | 2,004,608 | -0.74(-1.38%) |
May 11, 2012 | 53.45 | 54.34 | 53.39 | 53.48 | 2,013,981 | -0.13(-0.24%) |
May 10, 2012 | 56.03 | 56.31 | 53.48 | 53.61 | 2,875,494 | -2.34(-4.18%) |
May 09, 2012 | 54.77 | 56.05 | 54.75 | 55.95 | 2,353,282 | +0.55(+0.99%) |
May 08, 2012 | 55.20 | 55.52 | 54.16 | 55.40 | 2,218,344 | -0.06(-0.11%) |
May 07, 2012 | 55.11 | 55.65 | 54.51 | 55.46 | 1,931,983 | +0.29(+0.53%) |
May 04, 2012 | 56.45 | 56.54 | 55.15 | 55.17 | 2,407,067 | -1.66(-2.92%) |
May 03, 2012 | 58.33 | 58.57 | 56.74 | 56.83 | 2,484,735 | -1.70(-2.90%) |
May 02, 2012 | 57.72 | 58.90 | 57.72 | 58.53 | 1,735,183 | +0.32(+0.55%) |