Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.59 | 51.86 | 50.24 | 51.84 | 847,565 | +0.73(+1.43%) |
Apr 29, 2013 | 51.18 | 51.46 | 50.58 | 51.11 | 636,060 | +0.08(+0.16%) |
Apr 26, 2013 | 51.00 | 51.23 | 50.51 | 51.03 | 1,507,380 | -0.35(-0.68%) |
Apr 25, 2013 | 52.13 | 54.87 | 47.35 | 51.38 | 2,576,449 | -2.03(-3.80%) |
Apr 24, 2013 | 52.80 | 53.78 | 52.54 | 53.41 | 817,615 | +0.82(+1.56%) |
Apr 23, 2013 | 52.45 | 52.99 | 51.80 | 52.59 | 681,886 | +0.45(+0.87%) |
Apr 22, 2013 | 52.45 | 52.45 | 51.16 | 52.13 | 706,792 | -0.20(-0.38%) |
Apr 19, 2013 | 52.43 | 52.56 | 51.59 | 52.33 | 526,214 | +0.30(+0.58%) |
Apr 18, 2013 | 52.37 | 53.03 | 51.31 | 52.03 | 722,480 | -0.12(-0.23%) |
Apr 17, 2013 | 52.52 | 52.52 | 51.59 | 52.15 | 987,727 | -1.08(-2.02%) |
Apr 16, 2013 | 52.44 | 53.36 | 52.09 | 53.23 | 1,223,363 | +1.72(+3.34%) |
Apr 15, 2013 | 52.72 | 52.80 | 51.18 | 51.51 | 679,879 | -2.02(-3.78%) |
Apr 12, 2013 | 54.21 | 54.68 | 52.95 | 53.53 | 597,348 | -0.87(-1.60%) |
Apr 11, 2013 | 55.31 | 55.66 | 54.25 | 54.40 | 496,545 | -1.02(-1.84%) |
Apr 10, 2013 | 55.66 | 55.66 | 54.79 | 55.42 | 435,099 | +0.06(+0.12%) |
Apr 09, 2013 | 54.56 | 55.78 | 54.21 | 55.35 | 609,920 | +1.06(+1.95%) |
Apr 08, 2013 | 54.08 | 54.29 | 53.73 | 54.29 | 500,079 | +0.35(+0.65%) |
Apr 05, 2013 | 52.13 | 54.14 | 51.71 | 53.94 | 816,161 | +1.00(+1.88%) |
Apr 04, 2013 | 52.98 | 53.90 | 52.45 | 52.95 | 750,245 | +0.10(+0.20%) |
Apr 03, 2013 | 53.94 | 53.94 | 52.02 | 52.84 | 984,301 | -1.07(-1.98%) |
Apr 02, 2013 | 55.70 | 55.75 | 53.51 | 53.91 | 666,808 | -1.22(-2.21%) |
Apr 01, 2013 | 56.69 | 56.69 | 55.02 | 55.13 | 493,835 | -1.57(-2.77%) |
Mar 28, 2013 | 56.52 | 56.80 | 55.97 | 56.70 | 471,382 | +0.06(+0.11%) |
Mar 27, 2013 | 55.84 | 56.72 | 55.39 | 56.64 | 538,810 | +0.14(+0.25%) |
Mar 26, 2013 | 55.87 | 56.65 | 55.85 | 56.49 | 724,003 | +0.79(+1.42%) |
Mar 25, 2013 | 55.44 | 56.44 | 55.03 | 55.70 | 636,709 | +0.42(+0.76%) |
Mar 22, 2013 | 55.24 | 55.58 | 54.90 | 55.28 | 274,500 | +0.19(+0.35%) |
Mar 21, 2013 | 55.54 | 56.17 | 55.03 | 55.09 | 679,640 | -0.66(-1.19%) |
Mar 20, 2013 | 55.38 | 55.99 | 55.03 | 55.75 | 538,173 | +0.69(+1.24%) |
Mar 19, 2013 | 55.00 | 55.17 | 53.95 | 55.07 | 622,390 | +0.10(+0.17%) |
Mar 18, 2013 | 54.24 | 55.20 | 54.24 | 54.97 | 490,071 | -0.19(-0.35%) |
Mar 15, 2013 | 54.88 | 55.62 | 54.76 | 55.16 | 893,483 | +0.24(+0.44%) |
Mar 14, 2013 | 54.20 | 55.00 | 53.75 | 54.92 | 931,546 | +1.12(+2.09%) |
Mar 13, 2013 | 53.51 | 54.06 | 52.64 | 53.80 | 958,564 | +0.23(+0.43%) |
Mar 12, 2013 | 53.64 | 54.01 | 53.05 | 53.57 | 869,508 | -0.12(-0.22%) |
Mar 11, 2013 | 53.45 | 53.98 | 52.98 | 53.69 | 490,430 | +0.10(+0.19%) |
Mar 08, 2013 | 53.19 | 53.92 | 53.19 | 53.59 | 748,502 | +0.51(+0.96%) |
Mar 07, 2013 | 53.15 | 53.86 | 52.76 | 53.08 | 678,145 | -0.02(-0.05%) |
Mar 06, 2013 | 53.66 | 53.66 | 51.88 | 53.10 | 935,200 | +0.72(+1.38%) |
Mar 05, 2013 | 53.09 | 54.63 | 52.31 | 52.37 | 765,277 | +0.34(+0.66%) |
Mar 04, 2013 | 52.02 | 52.31 | 51.40 | 52.03 | 697,126 | -0.21(-0.39%) |
Mar 01, 2013 | 51.99 | 52.56 | 51.45 | 52.24 | 976,497 | -0.57(-1.08%) |
Feb 28, 2013 | 53.29 | 53.33 | 52.80 | 52.81 | 819,988 | -0.23(-0.43%) |
Feb 27, 2013 | 52.00 | 53.56 | 52.00 | 53.04 | 1,262,311 | +0.91(+1.75%) |
Feb 26, 2013 | 51.88 | 52.20 | 51.28 | 52.13 | 1,059,405 | +0.50(+0.97%) |
Feb 25, 2013 | 54.21 | 54.38 | 51.62 | 51.63 | 1,462,773 | -2.46(-4.55%) |
Feb 22, 2013 | 54.16 | 54.39 | 53.48 | 54.09 | 577,900 | +0.21(+0.38%) |
Feb 21, 2013 | 53.93 | 55.28 | 53.37 | 53.88 | 1,392,010 | -0.15(-0.28%) |
Feb 20, 2013 | 56.62 | 56.67 | 53.96 | 54.03 | 1,227,682 | -2.88(-5.06%) |
Feb 19, 2013 | 57.26 | 57.81 | 56.67 | 56.91 | 731,803 | -0.23(-0.40%) |
Feb 15, 2013 | 56.87 | 57.38 | 56.87 | 57.14 | 586,559 | +0.04(+0.07%) |
Feb 14, 2013 | 56.11 | 57.16 | 55.88 | 57.10 | 509,432 | +0.79(+1.39%) |
Feb 13, 2013 | 56.27 | 56.81 | 55.82 | 56.32 | 530,803 | +0.19(+0.34%) |
Feb 12, 2013 | 56.31 | 56.47 | 55.89 | 56.13 | 592,245 | -0.18(-0.32%) |
Feb 11, 2013 | 56.51 | 56.93 | 56.16 | 56.31 | 446,811 | -0.35(-0.62%) |
Feb 08, 2013 | 55.66 | 56.76 | 55.66 | 56.66 | 700,603 | +1.09(+1.97%) |
Feb 07, 2013 | 55.57 | 55.96 | 54.86 | 55.56 | 933,404 | -0.15(-0.27%) |
Feb 06, 2013 | 53.93 | 56.61 | 53.93 | 55.71 | 3,203,339 | +4.71(+9.24%) |
Feb 04, 2013 | 51.42 | 51.67 | 50.82 | 51.00 | 468,463 | -1.06(-2.04%) |
Feb 01, 2013 | 51.86 | 52.30 | 51.42 | 52.06 | 581,705 | +0.74(+1.44%) |
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.33 | 574,904 | +0.46(+0.90%) |
Jan 30, 2013 | 51.26 | 51.55 | 50.64 | 50.87 | 497,187 | -0.43(-0.83%) |
Jan 29, 2013 | 50.90 | 51.71 | 50.80 | 51.30 | 513,201 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.76 | 416,429 | -0.17(-0.33%) |
Jan 25, 2013 | 50.67 | 50.92 | 50.00 | 50.92 | 445,418 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.86 | 49.86 | 50.37 | 592,502 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.90 | 50.24 | 50.41 | 637,448 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.33 | 49.61 | 50.91 | 805,605 | +0.76(+1.52%) |
Jan 18, 2013 | 50.40 | 50.42 | 49.79 | 50.15 | 578,511 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.47 | 49.82 | 50.33 | 754,052 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.30 | 49.54 | 973,275 | -1.05(-2.08%) |
Jan 15, 2013 | 50.11 | 50.76 | 50.04 | 50.60 | 569,080 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,132 | -0.46(-0.90%) |
Jan 11, 2013 | 51.21 | 51.26 | 50.53 | 50.88 | 526,546 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.71 | 51.31 | 887,870 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,356 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,898 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,245 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.22 | 417,026 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.26 | 50.21 | 50.26 | 840,045 | -0.95(-1.86%) |
Jan 02, 2013 | 50.99 | 51.31 | 49.17 | 51.21 | 661,861 | +2.04(+4.15%) |
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 415,980 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,469 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.57 | 513,071 | -0.24(-0.49%) |
Dec 26, 2012 | 49.04 | 49.53 | 48.77 | 48.81 | 422,620 | +0.00(+0.00%) |
Dec 24, 2012 | 48.81 | 48.90 | 48.62 | 48.81 | 208,299 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.03 | 47.98 | 48.96 | 902,038 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.03 | 49.17 | 833,734 | +0.98(+2.02%) |
Dec 19, 2012 | 48.22 | 48.96 | 48.13 | 48.19 | 835,155 | -0.17(-0.34%) |
Dec 18, 2012 | 47.54 | 48.88 | 47.43 | 48.36 | 1,051,020 | +0.82(+1.74%) |
Dec 17, 2012 | 47.04 | 47.56 | 46.92 | 47.54 | 551,432 | +0.55(+1.16%) |
Dec 14, 2012 | 46.65 | 47.39 | 45.96 | 46.99 | 746,381 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.39 | 45.81 | 45.95 | 405,506 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,682 | -0.23(-0.50%) |
Dec 11, 2012 | 45.42 | 46.24 | 44.75 | 46.20 | 742,970 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.46 | 44.88 | 45.36 | 570,323 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.23 | 283,400 | +0.17(+0.39%) |
Dec 06, 2012 | 44.78 | 45.05 | 44.63 | 45.05 | 577,957 | +0.30(+0.67%) |
Dec 05, 2012 | 44.77 | 45.08 | 44.28 | 44.75 | 640,822 | +0.21(+0.46%) |
Dec 04, 2012 | 44.48 | 45.26 | 44.21 | 44.55 | 505,571 | -0.18(-0.41%) |
Nov 30, 2012 | 44.92 | 45.04 | 44.38 | 44.73 | 753,352 | -0.14(-0.32%) |
Nov 29, 2012 | 45.26 | 45.57 | 44.55 | 44.87 | 479,727 | +0.14(+0.32%) |
Nov 28, 2012 | 44.04 | 44.78 | 43.69 | 44.73 | 374,350 | +0.36(+0.80%) |
Nov 27, 2012 | 44.61 | 45.06 | 44.32 | 44.37 | 607,835 | -0.26(-0.59%) |
Nov 26, 2012 | 44.93 | 45.17 | 44.27 | 44.63 | 455,306 | -0.32(-0.70%) |
Nov 23, 2012 | 44.61 | 45.04 | 44.50 | 44.95 | 281,352 | +0.58(+1.32%) |
Nov 21, 2012 | 44.25 | 44.63 | 44.10 | 44.37 | 464,538 | +0.13(+0.30%) |
Nov 20, 2012 | 43.88 | 44.48 | 43.80 | 44.23 | 1,007,162 | +0.17(+0.38%) |
Nov 19, 2012 | 43.40 | 44.18 | 43.40 | 44.07 | 761,279 | +1.41(+3.29%) |
Nov 16, 2012 | 42.56 | 43.01 | 41.92 | 42.66 | 865,299 | +0.25(+0.60%) |
Nov 15, 2012 | 42.93 | 43.42 | 42.38 | 42.41 | 756,107 | -0.62(-1.45%) |
Nov 14, 2012 | 43.94 | 44.03 | 42.87 | 43.03 | 648,898 | -0.69(-1.59%) |
Nov 13, 2012 | 43.15 | 44.13 | 43.15 | 43.73 | 655,409 | -0.11(-0.25%) |
Nov 12, 2012 | 44.44 | 44.44 | 43.57 | 43.84 | 488,025 | +0.01(+0.02%) |
Nov 09, 2012 | 43.09 | 44.53 | 42.83 | 43.83 | 972,774 | +0.58(+1.35%) |
Nov 08, 2012 | 43.59 | 43.77 | 43.06 | 43.24 | 689,620 | -0.54(-1.24%) |
Nov 07, 2012 | 42.83 | 44.62 | 42.83 | 43.79 | 1,171,544 | -1.37(-3.02%) |
Nov 06, 2012 | 44.62 | 45.60 | 44.40 | 45.15 | 871,416 | +0.76(+1.71%) |
Nov 05, 2012 | 43.98 | 44.68 | 43.79 | 44.40 | 727,517 | +0.40(+0.92%) |
Nov 02, 2012 | 46.24 | 46.33 | 43.84 | 43.99 | 1,463,836 | -1.99(-4.33%) |
Nov 01, 2012 | 43.48 | 45.98 | 42.83 | 45.98 | 1,091,640 | +3.08(+7.18%) |
Oct 31, 2012 | 43.32 | 43.32 | 42.53 | 42.90 | 532,143 | -0.47(-1.07%) |
Oct 26, 2012 | 43.36 | 43.37 | 43.37 | 43.37 | 617,687 | +0.13(+0.29%) |
Oct 25, 2012 | 41.99 | 43.31 | 41.70 | 43.24 | 1,091,925 | +2.10(+5.10%) |
Oct 24, 2012 | 41.87 | 41.87 | 41.06 | 41.14 | 666,441 | -0.35(-0.84%) |
Oct 23, 2012 | 41.29 | 41.76 | 40.88 | 41.49 | 567,675 | -0.13(-0.30%) |
Oct 19, 2012 | 41.66 | 41.90 | 41.40 | 41.62 | 467,062 | -0.19(-0.45%) |
Oct 18, 2012 | 41.78 | 42.23 | 41.53 | 41.81 | 883,369 | -0.28(-0.66%) |
Oct 17, 2012 | 42.07 | 42.97 | 41.44 | 42.08 | 1,682,789 | +0.25(+0.60%) |
Oct 16, 2012 | 40.86 | 41.95 | 40.76 | 41.83 | 731,061 | +1.28(+3.15%) |
Oct 15, 2012 | 39.87 | 40.58 | 39.45 | 40.55 | 364,289 | +0.81(+2.03%) |
Oct 12, 2012 | 39.99 | 40.23 | 39.26 | 39.75 | 609,001 | -0.23(-0.57%) |
Oct 11, 2012 | 39.84 | 40.19 | 39.61 | 39.98 | 945,543 | +0.40(+1.02%) |
Oct 10, 2012 | 40.15 | 40.22 | 39.31 | 39.57 | 806,740 | -0.63(-1.57%) |
Oct 09, 2012 | 40.80 | 41.52 | 40.08 | 40.20 | 829,845 | -0.54(-1.32%) |
Oct 08, 2012 | 40.39 | 41.14 | 40.35 | 40.74 | 554,215 | -0.16(-0.39%) |
Oct 05, 2012 | 41.58 | 41.65 | 40.73 | 40.90 | 446,175 | -0.27(-0.65%) |
Oct 04, 2012 | 40.63 | 41.39 | 40.56 | 41.17 | 393,354 | +0.82(+2.04%) |
Oct 03, 2012 | 40.77 | 40.93 | 40.16 | 40.35 | 409,297 | -0.39(-0.95%) |
Oct 02, 2012 | 40.99 | 41.18 | 40.41 | 40.73 | 472,231 | +0.04(+0.10%) |
Oct 01, 2012 | 41.66 | 41.83 | 40.48 | 40.69 | 927,506 | -0.64(-1.55%) |
Sep 28, 2012 | 41.58 | 41.58 | 40.69 | 41.33 | 520,186 | -0.56(-1.34%) |
Sep 27, 2012 | 41.43 | 41.92 | 40.82 | 41.89 | 562,038 | +0.82(+2.00%) |
Sep 26, 2012 | 40.70 | 41.48 | 40.07 | 41.07 | 572,904 | +0.36(+0.89%) |
Sep 25, 2012 | 42.57 | 42.57 | 40.69 | 40.71 | 755,605 | -1.47(-3.48%) |
Sep 24, 2012 | 42.26 | 42.62 | 41.91 | 42.18 | 447,317 | -0.38(-0.89%) |
Sep 21, 2012 | 43.54 | 43.65 | 42.47 | 42.56 | 873,162 | -0.41(-0.96%) |
Sep 20, 2012 | 42.49 | 43.08 | 41.88 | 42.97 | 464,277 | -0.09(-0.20%) |
Sep 19, 2012 | 43.05 | 43.48 | 42.73 | 43.05 | 483,272 | -0.02(-0.04%) |
Sep 18, 2012 | 42.82 | 43.38 | 41.98 | 43.07 | 765,824 | -0.35(-0.80%) |
Sep 17, 2012 | 44.89 | 44.89 | 43.22 | 43.42 | 858,020 | -2.11(-4.63%) |
Sep 14, 2012 | 45.55 | 46.43 | 45.19 | 45.53 | 793,298 | +0.42(+0.93%) |
Sep 13, 2012 | 44.19 | 45.72 | 43.75 | 45.11 | 569,481 | +0.93(+2.11%) |
Sep 12, 2012 | 44.22 | 44.35 | 43.22 | 44.18 | 532,281 | +0.17(+0.38%) |
Sep 11, 2012 | 43.34 | 44.20 | 43.28 | 44.01 | 545,433 | +0.78(+1.81%) |
Sep 10, 2012 | 43.00 | 43.80 | 42.99 | 43.23 | 562,840 | +0.21(+0.48%) |
Sep 07, 2012 | 41.95 | 43.05 | 41.60 | 43.02 | 403,221 | +1.69(+4.09%) |
Sep 06, 2012 | 41.05 | 41.85 | 40.96 | 41.33 | 490,223 | +0.73(+1.81%) |
Sep 05, 2012 | 40.80 | 41.04 | 40.48 | 40.60 | 365,471 | -0.21(-0.50%) |
Sep 04, 2012 | 40.61 | 41.03 | 39.94 | 40.80 | 605,091 | +0.20(+0.49%) |
Aug 31, 2012 | 40.64 | 40.79 | 40.09 | 40.61 | 367,705 | +0.39(+0.98%) |
Aug 30, 2012 | 40.74 | 40.76 | 39.73 | 40.21 | 404,118 | -0.82(-2.00%) |
Aug 29, 2012 | 41.29 | 41.38 | 40.73 | 41.03 | 404,782 | -0.30(-0.73%) |
Aug 27, 2012 | 41.69 | 41.77 | 40.97 | 41.33 | 376,035 | -0.02(-0.06%) |
Aug 24, 2012 | 41.39 | 41.59 | 40.98 | 41.36 | 298,097 | -0.21(-0.49%) |
Aug 23, 2012 | 42.21 | 42.21 | 41.35 | 41.56 | 623,427 | -0.63(-1.50%) |
Aug 22, 2012 | 42.00 | 42.34 | 41.56 | 42.19 | 356,689 | -0.02(-0.04%) |
Aug 21, 2012 | 42.30 | 43.00 | 41.98 | 42.21 | 341,130 | +0.04(+0.09%) |
Aug 20, 2012 | 41.65 | 42.18 | 41.52 | 42.17 | 346,245 | +0.36(+0.87%) |
Aug 17, 2012 | 41.80 | 42.08 | 41.59 | 41.81 | 342,404 | +0.08(+0.19%) |
Aug 16, 2012 | 41.24 | 41.97 | 41.06 | 41.73 | 217,272 | +0.54(+1.30%) |
Aug 15, 2012 | 40.98 | 41.33 | 40.73 | 41.19 | 418,907 | +0.06(+0.13%) |
Aug 14, 2012 | 41.80 | 41.98 | 40.96 | 41.14 | 352,815 | -0.35(-0.85%) |
Aug 13, 2012 | 41.80 | 41.91 | 40.86 | 41.49 | 383,451 | -0.53(-1.25%) |
Aug 10, 2012 | 41.45 | 42.09 | 41.24 | 42.02 | 269,215 | +0.32(+0.77%) |
Aug 09, 2012 | 41.36 | 42.14 | 41.17 | 41.69 | 363,215 | +0.21(+0.51%) |
Aug 08, 2012 | 41.36 | 42.28 | 41.36 | 41.48 | 382,151 | -0.09(-0.23%) |
Aug 07, 2012 | 41.51 | 42.10 | 41.41 | 41.58 | 507,040 | +0.30(+0.72%) |
Aug 06, 2012 | 40.75 | 41.78 | 40.75 | 41.28 | 428,145 | +0.80(+1.98%) |
Aug 03, 2012 | 40.21 | 40.96 | 39.92 | 40.48 | 460,311 | +1.16(+2.96%) |
Aug 02, 2012 | 39.80 | 40.53 | 38.68 | 39.31 | 669,781 | -0.85(-2.11%) |
Aug 01, 2012 | 40.66 | 40.81 | 39.80 | 40.16 | 866,827 | -0.29(-0.72%) |
Jul 31, 2012 | 39.51 | 40.93 | 39.45 | 40.45 | 1,390,302 | +0.99(+2.51%) |
Jul 30, 2012 | 39.02 | 39.53 | 38.68 | 39.46 | 959,324 | +0.45(+1.15%) |
Jul 27, 2012 | 38.05 | 39.25 | 37.76 | 39.01 | 925,468 | +1.22(+3.22%) |
Jul 26, 2012 | 36.22 | 38.08 | 36.22 | 37.80 | 1,722,384 | +2.45(+6.94%) |
Jul 25, 2012 | 36.15 | 36.33 | 35.29 | 35.34 | 1,719,737 | -0.58(-1.62%) |
Jul 24, 2012 | 37.48 | 37.61 | 35.67 | 35.93 | 1,150,726 | -1.48(-3.95%) |
Jul 23, 2012 | 36.91 | 37.61 | 36.48 | 37.40 | 653,561 | -0.56(-1.47%) |
Jul 20, 2012 | 38.58 | 38.82 | 37.87 | 37.96 | 604,600 | -0.90(-2.31%) |
Jul 19, 2012 | 39.25 | 39.40 | 38.77 | 38.86 | 554,996 | -0.27(-0.68%) |
Jul 18, 2012 | 38.31 | 39.16 | 38.31 | 39.12 | 572,803 | +0.59(+1.53%) |
Jul 17, 2012 | 38.97 | 39.14 | 37.91 | 38.53 | 601,419 | -0.26(-0.67%) |
Jul 16, 2012 | 38.87 | 39.02 | 38.41 | 38.79 | 473,721 | -0.27(-0.68%) |
Jul 13, 2012 | 38.00 | 39.19 | 37.93 | 39.06 | 573,643 | +1.30(+3.43%) |
Jul 12, 2012 | 38.91 | 40.71 | 37.21 | 37.76 | 1,626,197 | -1.45(-3.71%) |
Jul 11, 2012 | 39.75 | 40.11 | 39.01 | 39.22 | 435,475 | -0.40(-1.01%) |
Jul 10, 2012 | 40.66 | 40.66 | 39.25 | 39.62 | 549,606 | -0.26(-0.65%) |
Jul 09, 2012 | 39.97 | 40.13 | 39.53 | 39.88 | 463,201 | -0.26(-0.65%) |
Jul 06, 2012 | 40.22 | 40.60 | 39.96 | 40.14 | 556,248 | -0.69(-1.69%) |
Jul 05, 2012 | 40.31 | 41.25 | 39.93 | 40.83 | 623,849 | +0.51(+1.27%) |
Jul 03, 2012 | 39.57 | 40.66 | 39.51 | 40.32 | 528,002 | +0.91(+2.31%) |
Jul 02, 2012 | 39.92 | 39.92 | 39.09 | 39.41 | 617,429 | -0.28(-0.69%) |
Jun 29, 2012 | 38.93 | 39.69 | 38.86 | 39.68 | 656,233 | +1.56(+4.08%) |
Jun 28, 2012 | 37.38 | 38.13 | 37.25 | 38.13 | 560,199 | +0.27(+0.71%) |
Jun 27, 2012 | 37.18 | 37.97 | 36.73 | 37.86 | 390,517 | +0.87(+2.36%) |
Jun 26, 2012 | 36.59 | 37.21 | 36.36 | 36.99 | 424,821 | +0.55(+1.51%) |
Jun 25, 2012 | 36.48 | 36.61 | 36.19 | 36.44 | 472,696 | -0.72(-1.92%) |
Jun 22, 2012 | 37.21 | 37.29 | 36.76 | 37.15 | 564,589 | +0.18(+0.49%) |
Jun 21, 2012 | 38.53 | 38.59 | 36.94 | 36.97 | 479,109 | -1.64(-4.25%) |
Jun 20, 2012 | 38.67 | 39.22 | 38.25 | 38.61 | 526,615 | -0.02(-0.04%) |
Jun 19, 2012 | 37.23 | 38.90 | 37.19 | 38.63 | 674,565 | +1.67(+4.51%) |
Jun 18, 2012 | 37.00 | 37.21 | 36.78 | 36.96 | 556,052 | -0.42(-1.11%) |
Jun 15, 2012 | 37.03 | 37.57 | 36.71 | 37.38 | 1,247,449 | +0.51(+1.39%) |
Jun 14, 2012 | 36.63 | 37.10 | 36.36 | 36.87 | 608,592 | +0.24(+0.67%) |
Jun 13, 2012 | 36.64 | 37.12 | 36.35 | 36.63 | 583,963 | -0.38(-1.02%) |
Jun 12, 2012 | 37.18 | 37.28 | 36.53 | 37.00 | 744,560 | +0.12(+0.32%) |
Jun 11, 2012 | 38.72 | 38.74 | 36.85 | 36.88 | 1,217,409 | -1.36(-3.55%) |
Jun 08, 2012 | 38.10 | 38.40 | 37.35 | 38.24 | 890,141 | +0.05(+0.14%) |
Jun 07, 2012 | 38.07 | 39.02 | 37.87 | 38.19 | 944,086 | +0.73(+1.95%) |
Jun 06, 2012 | 36.67 | 37.47 | 36.67 | 37.46 | 521,681 | +1.12(+3.07%) |
Jun 05, 2012 | 35.92 | 36.43 | 35.67 | 36.34 | 463,036 | +0.20(+0.57%) |
Jun 04, 2012 | 36.21 | 36.21 | 35.21 | 36.14 | 1,021,154 | -0.07(-0.20%) |
Jun 01, 2012 | 36.02 | 36.74 | 35.96 | 36.21 | 736,560 | -0.89(-2.39%) |
May 31, 2012 | 37.78 | 37.91 | 36.66 | 37.10 | 608,411 | -0.72(-1.89%) |
May 30, 2012 | 38.08 | 38.17 | 37.57 | 37.81 | 597,484 | -1.00(-2.57%) |
May 29, 2012 | 38.10 | 39.00 | 38.10 | 38.81 | 510,802 | +1.21(+3.21%) |
May 25, 2012 | 37.55 | 37.79 | 37.35 | 37.60 | 688,495 | -0.05(-0.12%) |
May 24, 2012 | 38.84 | 38.84 | 37.18 | 37.65 | 718,487 | -0.93(-2.42%) |
May 23, 2012 | 37.44 | 38.67 | 36.89 | 38.58 | 628,793 | +0.60(+1.59%) |
May 22, 2012 | 38.59 | 38.93 | 37.68 | 37.98 | 754,742 | -0.55(-1.42%) |
May 21, 2012 | 37.29 | 38.61 | 37.16 | 38.53 | 635,824 | +1.39(+3.76%) |
May 18, 2012 | 38.13 | 38.41 | 36.93 | 37.13 | 774,180 | -0.72(-1.90%) |
May 17, 2012 | 39.22 | 39.55 | 37.77 | 37.85 | 793,492 | -1.21(-3.11%) |
May 16, 2012 | 40.54 | 41.00 | 38.90 | 39.07 | 1,005,301 | -1.25(-3.09%) |
May 15, 2012 | 40.87 | 41.29 | 40.17 | 40.31 | 774,434 | -0.64(-1.57%) |
May 14, 2012 | 40.63 | 41.41 | 40.40 | 40.96 | 544,012 | -0.23(-0.55%) |
May 11, 2012 | 40.74 | 42.04 | 40.63 | 41.18 | 351,977 | +0.00(+0.00%) |
May 10, 2012 | 41.67 | 41.93 | 40.78 | 41.18 | 528,566 | -0.09(-0.23%) |
May 09, 2012 | 40.45 | 41.93 | 40.08 | 41.28 | 646,905 | -0.05(-0.11%) |
May 08, 2012 | 41.36 | 41.41 | 40.40 | 41.32 | 698,966 | -0.42(-0.99%) |
May 07, 2012 | 41.54 | 42.01 | 41.21 | 41.74 | 339,148 | -0.05(-0.13%) |
May 04, 2012 | 42.83 | 42.96 | 41.60 | 41.79 | 654,687 | -1.38(-3.19%) |
May 03, 2012 | 43.77 | 44.18 | 43.07 | 43.17 | 533,142 | -0.62(-1.41%) |
May 02, 2012 | 43.54 | 43.95 | 43.37 | 43.79 | 549,519 | -0.22(-0.50%) |