Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.22 | 40.22 | 39.56 | 39.72 | 55,426 | -0.85(-2.09%) |
Feb 27, 2013 | 39.58 | 41.13 | 39.58 | 40.57 | 42,274 | +1.30(+3.30%) |
Feb 26, 2013 | 39.05 | 39.72 | 38.78 | 39.27 | 51,828 | +0.61(+1.57%) |
Feb 25, 2013 | 40.69 | 40.69 | 38.58 | 38.66 | 60,964 | -1.70(-4.20%) |
Feb 22, 2013 | 39.89 | 40.56 | 39.28 | 40.36 | 25,540 | +0.79(+2.00%) |
Feb 21, 2013 | 39.80 | 40.83 | 39.44 | 39.57 | 28,724 | -0.13(-0.33%) |
Feb 20, 2013 | 41.38 | 41.38 | 39.35 | 39.70 | 91,367 | -1.58(-3.83%) |
Feb 19, 2013 | 41.30 | 42.21 | 40.72 | 41.28 | 60,496 | +0.24(+0.58%) |
Feb 15, 2013 | 41.57 | 41.57 | 40.56 | 41.04 | 48,429 | -0.23(-0.56%) |
Feb 14, 2013 | 41.25 | 41.30 | 40.51 | 41.27 | 27,143 | +0.05(+0.13%) |
Feb 13, 2013 | 41.15 | 41.26 | 40.52 | 41.22 | 36,123 | +0.23(+0.56%) |
Feb 12, 2013 | 40.85 | 41.33 | 40.47 | 40.99 | 37,280 | +0.12(+0.28%) |
Feb 11, 2013 | 40.65 | 40.99 | 39.29 | 40.87 | 34,626 | +0.03(+0.08%) |
Feb 08, 2013 | 40.18 | 41.04 | 40.18 | 40.84 | 22,220 | +0.88(+2.19%) |
Feb 07, 2013 | 39.87 | 40.22 | 39.24 | 39.97 | 25,368 | -0.12(-0.29%) |
Feb 06, 2013 | 39.35 | 41.68 | 39.16 | 40.08 | 84,924 | +0.31(+0.79%) |
Feb 04, 2013 | 41.14 | 41.33 | 39.38 | 39.77 | 85,708 | -1.77(-4.27%) |
Feb 01, 2013 | 39.55 | 42.10 | 39.26 | 41.54 | 102,891 | +2.29(+5.83%) |
Jan 31, 2013 | 38.66 | 39.45 | 38.66 | 39.25 | 55,006 | +0.46(+1.19%) |
Jan 30, 2013 | 38.82 | 39.79 | 38.66 | 38.79 | 68,244 | -0.18(-0.45%) |
Jan 29, 2013 | 38.71 | 39.33 | 38.71 | 38.97 | 38,436 | +0.18(+0.46%) |
Jan 28, 2013 | 38.78 | 40.69 | 38.54 | 38.79 | 67,333 | +0.14(+0.36%) |
Jan 25, 2013 | 38.59 | 38.77 | 38.11 | 38.66 | 81,017 | +0.08(+0.20%) |
Jan 24, 2013 | 38.71 | 38.82 | 38.17 | 38.58 | 65,590 | +0.04(+0.10%) |
Jan 23, 2013 | 38.44 | 39.16 | 38.12 | 38.54 | 123,566 | +0.10(+0.26%) |
Jan 22, 2013 | 38.43 | 38.51 | 38.02 | 38.44 | 76,844 | +0.03(+0.08%) |
Jan 18, 2013 | 38.43 | 39.56 | 38.35 | 38.41 | 78,050 | -0.06(-0.16%) |
Jan 17, 2013 | 38.47 | 38.54 | 38.26 | 38.47 | 86,557 | +0.08(+0.20%) |
Jan 16, 2013 | 38.66 | 38.67 | 38.25 | 38.39 | 124,477 | -0.39(-1.01%) |
Jan 15, 2013 | 38.33 | 39.03 | 38.33 | 38.79 | 110,743 | +0.07(+0.18%) |
Jan 14, 2013 | 39.51 | 39.51 | 38.60 | 38.72 | 137,779 | -1.01(-2.55%) |
Jan 11, 2013 | 40.37 | 40.61 | 39.56 | 39.73 | 117,679 | -0.45(-1.11%) |
Jan 10, 2013 | 36.14 | 41.00 | 36.14 | 40.18 | 261,674 | -2.78(-6.47%) |
Jan 09, 2013 | 42.31 | 43.39 | 42.31 | 42.96 | 67,386 | +0.93(+2.21%) |
Jan 08, 2013 | 42.28 | 42.56 | 41.91 | 42.03 | 58,364 | -0.16(-0.38%) |
Jan 07, 2013 | 41.52 | 42.53 | 41.52 | 42.19 | 60,160 | +0.23(+0.55%) |
Jan 04, 2013 | 41.84 | 42.39 | 41.34 | 41.96 | 51,606 | +0.38(+0.92%) |
Jan 03, 2013 | 42.23 | 42.36 | 41.06 | 41.57 | 62,906 | -0.50(-1.19%) |
Jan 02, 2013 | 41.77 | 42.18 | 39.88 | 42.07 | 140,139 | +2.19(+5.49%) |
Dec 31, 2012 | 39.07 | 40.44 | 38.82 | 39.88 | 45,599 | +0.80(+2.04%) |
Dec 28, 2012 | 39.05 | 39.48 | 38.82 | 39.09 | 37,277 | -0.21(-0.53%) |
Dec 27, 2012 | 39.25 | 39.55 | 38.17 | 39.29 | 47,656 | -0.01(-0.02%) |
Dec 26, 2012 | 40.17 | 40.25 | 39.20 | 39.30 | 39,529 | -0.85(-2.12%) |
Dec 24, 2012 | 39.54 | 40.31 | 39.04 | 40.15 | 27,048 | +0.38(+0.97%) |
Dec 21, 2012 | 39.89 | 39.89 | 38.45 | 39.77 | 292,262 | -0.45(-1.13%) |
Dec 20, 2012 | 40.12 | 40.31 | 39.58 | 40.22 | 52,640 | +0.22(+0.54%) |
Dec 19, 2012 | 40.43 | 40.43 | 39.66 | 40.01 | 54,471 | -0.48(-1.18%) |
Dec 18, 2012 | 39.77 | 40.67 | 38.89 | 40.48 | 158,592 | +1.16(+2.95%) |
Dec 17, 2012 | 38.56 | 39.39 | 38.49 | 39.32 | 68,067 | +0.84(+2.20%) |
Dec 14, 2012 | 37.70 | 38.48 | 37.56 | 38.48 | 136,446 | +0.67(+1.77%) |
Dec 13, 2012 | 38.66 | 38.69 | 37.65 | 37.81 | 51,149 | -0.38(-1.01%) |
Dec 12, 2012 | 38.36 | 38.97 | 37.99 | 38.19 | 54,601 | +0.16(+0.42%) |
Dec 11, 2012 | 37.81 | 38.28 | 37.53 | 38.03 | 45,002 | +0.60(+1.60%) |
Dec 10, 2012 | 37.10 | 37.90 | 37.10 | 37.43 | 98,158 | +0.28(+0.74%) |
Dec 07, 2012 | 37.22 | 37.40 | 36.80 | 37.16 | 22,302 | +0.24(+0.64%) |
Dec 06, 2012 | 36.84 | 37.43 | 36.10 | 36.92 | 74,082 | +0.05(+0.15%) |
Dec 05, 2012 | 36.84 | 37.49 | 36.57 | 36.87 | 92,720 | +0.12(+0.33%) |
Dec 04, 2012 | 35.80 | 36.80 | 35.78 | 36.74 | 105,820 | +1.01(+2.81%) |
Nov 30, 2012 | 35.86 | 36.09 | 35.71 | 35.74 | 260,283 | -0.12(-0.32%) |
Nov 29, 2012 | 36.08 | 36.08 | 35.78 | 35.85 | 89,492 | +0.21(+0.60%) |
Nov 28, 2012 | 35.44 | 35.93 | 34.64 | 35.64 | 163,875 | +0.21(+0.60%) |
Nov 27, 2012 | 35.91 | 36.51 | 35.42 | 35.42 | 105,339 | -0.80(-2.22%) |
Nov 26, 2012 | 36.26 | 36.46 | 36.04 | 36.23 | 36,518 | -0.17(-0.46%) |
Nov 23, 2012 | 36.52 | 36.96 | 36.01 | 36.39 | 40,037 | +0.07(+0.19%) |
Nov 21, 2012 | 36.11 | 36.56 | 35.96 | 36.33 | 29,559 | +0.29(+0.81%) |
Nov 20, 2012 | 36.52 | 36.52 | 35.83 | 36.03 | 42,927 | -0.62(-1.69%) |
Nov 19, 2012 | 36.38 | 37.07 | 35.91 | 36.65 | 43,780 | +0.42(+1.16%) |
Nov 16, 2012 | 34.30 | 37.45 | 34.30 | 36.23 | 208,204 | +0.47(+1.32%) |
Nov 15, 2012 | 36.93 | 37.69 | 35.49 | 35.76 | 106,365 | -1.05(-2.84%) |
Nov 14, 2012 | 37.69 | 37.93 | 36.59 | 36.81 | 44,384 | -0.88(-2.33%) |
Nov 13, 2012 | 37.69 | 38.27 | 37.31 | 37.69 | 56,275 | -0.46(-1.20%) |
Nov 12, 2012 | 38.53 | 39.84 | 37.56 | 38.14 | 53,161 | -0.15(-0.38%) |
Nov 09, 2012 | 37.94 | 39.05 | 37.89 | 38.29 | 51,581 | +0.06(+0.16%) |
Nov 08, 2012 | 38.79 | 38.79 | 38.01 | 38.23 | 43,413 | -0.49(-1.26%) |
Nov 07, 2012 | 38.43 | 39.04 | 38.14 | 38.72 | 71,585 | -0.47(-1.19%) |
Nov 06, 2012 | 38.63 | 39.44 | 38.63 | 39.18 | 52,425 | +0.48(+1.24%) |
Nov 05, 2012 | 38.47 | 39.21 | 38.40 | 38.70 | 39,651 | +0.18(+0.48%) |
Nov 02, 2012 | 39.33 | 39.53 | 38.08 | 38.52 | 107,000 | -0.71(-1.81%) |
Nov 01, 2012 | 38.98 | 39.48 | 38.84 | 39.23 | 192,971 | +0.50(+1.28%) |
Oct 31, 2012 | 39.05 | 39.05 | 38.43 | 38.73 | 35,910 | -0.15(-0.37%) |
Oct 26, 2012 | 39.46 | 38.88 | 38.88 | 38.88 | 207,782 | -0.57(-1.45%) |
Oct 25, 2012 | 39.73 | 39.73 | 39.03 | 39.45 | 82,186 | +0.21(+0.53%) |
Oct 24, 2012 | 39.44 | 40.11 | 38.92 | 39.24 | 259,701 | +0.41(+1.04%) |
Oct 23, 2012 | 39.05 | 39.05 | 38.04 | 38.84 | 175,511 | -0.48(-1.22%) |
Oct 19, 2012 | 39.16 | 39.51 | 38.79 | 39.32 | 139,897 | -0.13(-0.33%) |
Oct 18, 2012 | 39.38 | 39.89 | 39.09 | 39.45 | 85,513 | -0.06(-0.15%) |
Oct 17, 2012 | 38.88 | 40.35 | 38.23 | 39.51 | 68,594 | +0.72(+1.85%) |
Oct 16, 2012 | 38.42 | 38.89 | 38.27 | 38.79 | 48,920 | +0.71(+1.87%) |
Oct 15, 2012 | 38.06 | 38.37 | 37.52 | 38.08 | 62,889 | +0.08(+0.22%) |
Oct 12, 2012 | 38.30 | 38.51 | 37.83 | 38.00 | 37,317 | -0.34(-0.88%) |
Oct 11, 2012 | 38.77 | 38.80 | 38.15 | 38.34 | 68,968 | -0.11(-0.28%) |
Oct 10, 2012 | 39.07 | 39.07 | 38.10 | 38.44 | 161,443 | -0.54(-1.39%) |
Oct 09, 2012 | 39.17 | 39.47 | 38.66 | 38.98 | 59,021 | -0.26(-0.66%) |
Oct 08, 2012 | 38.98 | 39.45 | 38.60 | 39.24 | 82,176 | -0.05(-0.12%) |
Oct 05, 2012 | 40.34 | 40.51 | 39.05 | 39.29 | 82,487 | -0.76(-1.89%) |
Oct 04, 2012 | 40.31 | 40.31 | 39.51 | 40.05 | 61,984 | -0.08(-0.19%) |
Oct 03, 2012 | 40.68 | 40.68 | 39.51 | 40.12 | 155,852 | -0.54(-1.33%) |
Oct 02, 2012 | 41.55 | 41.56 | 40.17 | 40.67 | 120,669 | -0.70(-1.70%) |
Oct 01, 2012 | 40.35 | 41.81 | 40.26 | 41.37 | 65,174 | +1.51(+3.80%) |
Sep 28, 2012 | 40.22 | 40.74 | 39.85 | 39.86 | 55,061 | -0.64(-1.59%) |
Sep 27, 2012 | 41.04 | 41.04 | 40.09 | 40.50 | 105,388 | -0.14(-0.34%) |
Sep 26, 2012 | 40.80 | 41.28 | 40.01 | 40.64 | 97,543 | +0.25(+0.62%) |
Sep 25, 2012 | 41.80 | 42.03 | 40.28 | 40.38 | 66,687 | -1.26(-3.03%) |
Sep 24, 2012 | 40.87 | 42.00 | 40.32 | 41.64 | 65,319 | +0.27(+0.65%) |
Sep 21, 2012 | 42.05 | 42.10 | 41.12 | 41.38 | 232,135 | -0.05(-0.11%) |
Sep 20, 2012 | 40.87 | 41.87 | 40.26 | 41.42 | 59,863 | -0.21(-0.51%) |
Sep 19, 2012 | 41.95 | 41.95 | 41.29 | 41.64 | 57,472 | -0.21(-0.49%) |
Sep 18, 2012 | 42.08 | 42.34 | 41.45 | 41.84 | 131,854 | -0.50(-1.17%) |
Sep 17, 2012 | 43.75 | 43.75 | 42.16 | 42.34 | 113,903 | -1.60(-3.65%) |
Sep 14, 2012 | 43.52 | 44.34 | 43.03 | 43.95 | 126,096 | +0.90(+2.10%) |
Sep 13, 2012 | 41.39 | 44.05 | 41.20 | 43.04 | 159,836 | +1.60(+3.85%) |
Sep 12, 2012 | 41.51 | 41.71 | 40.62 | 41.45 | 99,810 | +0.38(+0.93%) |
Sep 11, 2012 | 40.49 | 41.42 | 40.38 | 41.06 | 112,638 | +0.50(+1.24%) |
Sep 10, 2012 | 39.07 | 40.75 | 39.07 | 40.56 | 167,951 | +1.38(+3.53%) |
Sep 07, 2012 | 37.09 | 39.46 | 36.47 | 39.18 | 68,067 | +2.42(+6.59%) |
Sep 06, 2012 | 36.06 | 36.94 | 35.72 | 36.75 | 190,249 | +1.02(+2.84%) |
Sep 05, 2012 | 36.26 | 36.42 | 35.62 | 35.74 | 98,883 | -0.80(-2.20%) |
Sep 04, 2012 | 37.26 | 37.28 | 36.04 | 36.54 | 134,977 | -0.72(-1.93%) |
Aug 31, 2012 | 37.21 | 37.50 | 36.72 | 37.26 | 65,549 | +0.51(+1.39%) |
Aug 30, 2012 | 36.69 | 36.88 | 35.97 | 36.75 | 72,521 | -0.26(-0.70%) |
Aug 29, 2012 | 37.28 | 37.40 | 36.37 | 37.01 | 74,260 | -1.36(-3.55%) |
Aug 27, 2012 | 39.18 | 39.52 | 38.22 | 38.37 | 98,065 | -0.71(-1.81%) |
Aug 24, 2012 | 39.11 | 39.52 | 38.42 | 39.07 | 86,801 | +0.01(+0.02%) |
Aug 23, 2012 | 39.33 | 39.37 | 38.57 | 39.07 | 123,800 | -0.27(-0.68%) |
Aug 22, 2012 | 39.02 | 39.65 | 39.02 | 39.33 | 152,625 | -0.05(-0.12%) |
Aug 21, 2012 | 38.72 | 40.02 | 38.40 | 39.38 | 93,799 | +0.96(+2.50%) |
Aug 20, 2012 | 39.05 | 39.26 | 38.15 | 38.42 | 126,714 | -0.62(-1.58%) |
Aug 17, 2012 | 37.36 | 39.23 | 37.28 | 39.04 | 145,210 | +1.76(+4.71%) |
Aug 16, 2012 | 36.18 | 37.67 | 35.32 | 37.28 | 113,312 | +1.09(+3.01%) |
Aug 15, 2012 | 35.19 | 36.19 | 34.89 | 36.19 | 72,822 | +0.83(+2.35%) |
Aug 14, 2012 | 35.34 | 35.48 | 34.63 | 35.36 | 125,087 | +0.18(+0.50%) |
Aug 13, 2012 | 35.63 | 36.09 | 34.62 | 35.19 | 114,428 | -0.44(-1.24%) |
Aug 10, 2012 | 35.60 | 35.81 | 34.82 | 35.63 | 72,829 | +0.02(+0.06%) |
Aug 09, 2012 | 35.35 | 35.99 | 34.87 | 35.61 | 87,322 | +0.30(+0.84%) |
Aug 08, 2012 | 34.81 | 36.07 | 34.68 | 35.31 | 127,298 | +0.49(+1.40%) |
Aug 07, 2012 | 35.29 | 35.42 | 34.76 | 34.82 | 143,703 | -0.20(-0.56%) |
Aug 06, 2012 | 35.75 | 35.75 | 34.88 | 35.02 | 221,071 | -0.68(-1.90%) |
Aug 03, 2012 | 35.15 | 36.96 | 34.27 | 35.70 | 203,145 | -1.03(-2.80%) |
Aug 02, 2012 | 36.09 | 37.66 | 36.01 | 36.72 | 80,042 | +0.10(+0.27%) |
Aug 01, 2012 | 37.01 | 37.27 | 36.13 | 36.63 | 76,187 | -0.04(-0.10%) |
Jul 31, 2012 | 37.67 | 37.96 | 36.53 | 36.66 | 78,512 | +0.05(+0.15%) |
Jul 30, 2012 | 37.13 | 37.13 | 36.26 | 36.61 | 46,763 | -0.59(-1.60%) |
Jul 27, 2012 | 35.56 | 37.58 | 35.45 | 37.20 | 78,229 | +1.83(+5.16%) |
Jul 26, 2012 | 36.11 | 36.98 | 35.36 | 35.38 | 105,738 | -0.04(-0.11%) |
Jul 25, 2012 | 36.89 | 36.89 | 35.31 | 35.42 | 108,134 | -0.96(-2.64%) |
Jul 24, 2012 | 37.43 | 37.60 | 35.96 | 36.37 | 55,693 | -0.77(-2.07%) |
Jul 23, 2012 | 37.20 | 37.49 | 36.91 | 37.14 | 73,114 | -1.19(-3.12%) |
Jul 20, 2012 | 39.58 | 39.58 | 38.22 | 38.34 | 79,388 | -1.65(-4.13%) |
Jul 19, 2012 | 39.95 | 40.37 | 39.42 | 39.99 | 85,067 | +0.28(+0.71%) |
Jul 18, 2012 | 39.00 | 40.03 | 38.71 | 39.71 | 36,625 | +0.63(+1.62%) |
Jul 17, 2012 | 40.25 | 40.25 | 38.84 | 39.07 | 68,070 | -0.87(-2.19%) |
Jul 16, 2012 | 40.02 | 40.48 | 39.74 | 39.95 | 75,254 | -0.39(-0.96%) |
Jul 13, 2012 | 38.79 | 40.43 | 38.79 | 40.34 | 126,514 | +1.67(+4.31%) |
Jul 12, 2012 | 37.92 | 39.17 | 37.22 | 38.67 | 71,754 | +0.22(+0.57%) |
Jul 11, 2012 | 37.44 | 38.68 | 37.28 | 38.45 | 71,335 | +1.00(+2.66%) |
Jul 10, 2012 | 38.39 | 39.62 | 36.85 | 37.45 | 167,125 | -0.91(-2.38%) |
Jul 09, 2012 | 40.31 | 40.80 | 38.04 | 38.37 | 180,706 | -0.12(-0.32%) |
Jul 06, 2012 | 39.12 | 39.16 | 38.20 | 38.49 | 41,782 | -1.15(-2.90%) |
Jul 05, 2012 | 40.11 | 40.72 | 39.61 | 39.64 | 69,759 | -0.71(-1.75%) |
Jul 03, 2012 | 38.59 | 40.60 | 38.59 | 40.35 | 53,683 | +1.67(+4.31%) |
Jul 02, 2012 | 38.91 | 38.91 | 37.81 | 38.68 | 121,606 | -0.08(-0.20%) |
Jun 29, 2012 | 35.82 | 39.04 | 35.67 | 38.76 | 136,569 | +3.63(+10.33%) |
Jun 28, 2012 | 35.05 | 35.13 | 34.41 | 35.13 | 369,443 | -0.37(-1.03%) |
Jun 27, 2012 | 34.88 | 35.96 | 34.88 | 35.49 | 114,246 | +0.49(+1.41%) |
Jun 26, 2012 | 35.45 | 35.80 | 34.72 | 35.00 | 171,208 | -0.55(-1.54%) |
Jun 25, 2012 | 36.87 | 37.16 | 34.82 | 35.54 | 165,812 | -2.00(-5.33%) |
Jun 22, 2012 | 37.56 | 37.80 | 36.55 | 37.55 | 106,781 | +0.36(+0.96%) |
Jun 21, 2012 | 38.90 | 38.92 | 36.68 | 37.19 | 78,961 | -1.70(-4.36%) |
Jun 20, 2012 | 39.74 | 40.25 | 38.50 | 38.88 | 86,526 | -1.02(-2.55%) |
Jun 19, 2012 | 38.41 | 40.36 | 38.37 | 39.90 | 100,376 | +1.83(+4.82%) |
Jun 18, 2012 | 38.72 | 38.85 | 37.71 | 38.07 | 93,181 | -0.86(-2.21%) |
Jun 15, 2012 | 39.11 | 39.17 | 38.19 | 38.93 | 286,812 | -0.21(-0.52%) |
Jun 14, 2012 | 38.53 | 39.31 | 38.25 | 39.14 | 96,095 | +0.78(+2.02%) |
Jun 13, 2012 | 38.08 | 38.92 | 37.56 | 38.36 | 107,582 | +0.06(+0.16%) |
Jun 12, 2012 | 37.81 | 38.60 | 37.02 | 38.30 | 129,944 | +0.79(+2.11%) |
Jun 11, 2012 | 39.11 | 39.42 | 37.40 | 37.51 | 119,218 | -0.97(-2.51%) |
Jun 08, 2012 | 38.89 | 39.49 | 37.76 | 38.47 | 94,125 | -0.64(-1.63%) |
Jun 07, 2012 | 39.35 | 40.41 | 38.95 | 39.11 | 108,211 | +0.46(+1.18%) |
Jun 06, 2012 | 38.55 | 39.07 | 38.08 | 38.66 | 65,337 | +0.40(+1.03%) |
Jun 05, 2012 | 37.54 | 38.35 | 37.54 | 38.26 | 82,625 | +0.43(+1.13%) |
Jun 04, 2012 | 38.75 | 38.82 | 36.80 | 37.83 | 139,277 | -0.48(-1.25%) |
Jun 01, 2012 | 37.61 | 39.05 | 37.61 | 38.31 | 103,757 | -0.49(-1.25%) |
May 31, 2012 | 39.74 | 39.74 | 37.71 | 38.80 | 171,486 | -0.96(-2.41%) |
May 30, 2012 | 40.61 | 40.86 | 39.44 | 39.76 | 86,649 | -1.48(-3.60%) |
May 29, 2012 | 42.07 | 42.80 | 40.77 | 41.24 | 104,780 | -0.14(-0.33%) |
May 25, 2012 | 42.19 | 42.31 | 40.89 | 41.38 | 108,010 | -0.86(-2.04%) |
May 24, 2012 | 43.03 | 43.50 | 41.68 | 42.24 | 92,500 | -0.80(-1.85%) |
May 23, 2012 | 40.49 | 43.13 | 39.24 | 43.04 | 176,190 | +1.77(+4.30%) |
May 22, 2012 | 43.20 | 43.24 | 40.71 | 41.27 | 86,111 | -1.87(-4.34%) |
May 21, 2012 | 41.71 | 43.35 | 41.60 | 43.14 | 64,028 | +1.58(+3.81%) |
May 18, 2012 | 41.42 | 43.46 | 40.64 | 41.55 | 104,650 | -0.02(-0.04%) |
May 17, 2012 | 42.61 | 43.22 | 41.56 | 41.57 | 80,242 | -0.86(-2.04%) |
May 16, 2012 | 43.86 | 44.37 | 42.43 | 42.43 | 56,697 | -1.20(-2.76%) |
May 15, 2012 | 44.41 | 44.62 | 43.30 | 43.64 | 48,381 | -0.73(-1.66%) |
May 14, 2012 | 45.30 | 45.55 | 44.33 | 44.37 | 70,374 | -1.76(-3.81%) |
May 11, 2012 | 46.10 | 47.32 | 45.56 | 46.13 | 64,094 | -0.58(-1.23%) |
May 10, 2012 | 46.55 | 46.98 | 45.61 | 46.71 | 68,054 | +0.65(+1.41%) |
May 09, 2012 | 46.06 | 46.97 | 45.62 | 46.05 | 55,249 | -0.92(-1.95%) |
May 08, 2012 | 46.37 | 47.31 | 45.08 | 46.97 | 162,755 | -0.04(-0.08%) |
May 07, 2012 | 47.04 | 47.64 | 46.60 | 47.01 | 78,803 | -0.30(-0.64%) |
May 04, 2012 | 47.51 | 47.96 | 47.06 | 47.31 | 130,855 | -0.54(-1.12%) |
May 03, 2012 | 47.25 | 47.91 | 46.62 | 47.85 | 135,393 | +0.47(+0.99%) |
May 02, 2012 | 46.96 | 47.41 | 46.24 | 47.38 | 64,071 | -0.27(-0.56%) |
May 01, 2012 | 47.10 | 49.69 | 47.10 | 47.65 | 102,073 | +0.39(+0.82%) |
Apr 30, 2012 | 47.59 | 47.98 | 46.79 | 47.26 | 90,643 | -0.59(-1.24%) |
Apr 27, 2012 | 47.30 | 48.53 | 46.81 | 47.85 | 83,572 | +0.83(+1.76%) |
Apr 26, 2012 | 46.66 | 47.27 | 46.26 | 47.02 | 78,495 | +0.15(+0.32%) |
Apr 25, 2012 | 45.74 | 47.24 | 44.67 | 46.87 | 131,626 | +2.02(+4.51%) |
Apr 24, 2012 | 43.61 | 45.15 | 43.24 | 44.85 | 65,207 | +1.31(+3.01%) |
Apr 23, 2012 | 43.98 | 44.58 | 42.87 | 43.54 | 65,754 | -1.39(-3.10%) |
Apr 20, 2012 | 45.18 | 45.65 | 44.61 | 44.93 | 158,513 | +0.70(+1.59%) |
Apr 19, 2012 | 45.27 | 45.82 | 43.85 | 44.23 | 149,050 | -0.89(-1.96%) |
Apr 18, 2012 | 46.18 | 46.34 | 44.91 | 45.12 | 65,131 | -1.29(-2.78%) |
Apr 17, 2012 | 46.31 | 47.98 | 45.53 | 46.40 | 115,704 | +0.60(+1.31%) |
Apr 16, 2012 | 45.40 | 46.66 | 44.77 | 45.80 | 102,917 | +0.99(+2.20%) |
Apr 13, 2012 | 46.77 | 46.77 | 44.58 | 44.82 | 99,006 | -2.25(-4.78%) |
Apr 12, 2012 | 44.18 | 47.36 | 44.18 | 47.07 | 84,094 | +2.83(+6.41%) |
Apr 11, 2012 | 44.68 | 45.09 | 43.77 | 44.24 | 78,809 | +0.11(+0.24%) |
Apr 10, 2012 | 46.81 | 47.14 | 43.15 | 44.13 | 217,218 | -2.64(-5.64%) |
Apr 09, 2012 | 45.91 | 47.28 | 45.91 | 46.77 | 84,977 | -0.14(-0.29%) |
Apr 05, 2012 | 46.16 | 47.19 | 45.62 | 46.90 | 105,247 | +0.36(+0.77%) |
Apr 04, 2012 | 46.91 | 46.91 | 45.53 | 46.55 | 112,125 | -1.10(-2.31%) |
Apr 03, 2012 | 48.69 | 48.69 | 47.10 | 47.65 | 88,162 | -1.31(-2.68%) |
Apr 02, 2012 | 47.71 | 49.02 | 47.32 | 48.96 | 172,750 | +0.95(+1.99%) |
Mar 30, 2012 | 48.67 | 48.73 | 47.81 | 48.00 | 173,915 | -0.11(-0.22%) |
Mar 29, 2012 | 47.11 | 48.34 | 47.01 | 48.11 | 128,275 | +0.41(+0.86%) |
Mar 28, 2012 | 47.61 | 47.80 | 47.26 | 47.70 | 147,142 | +0.03(+0.06%) |
Mar 27, 2012 | 47.85 | 48.40 | 47.29 | 47.67 | 79,235 | -0.11(-0.24%) |
Mar 26, 2012 | 46.90 | 47.99 | 46.49 | 47.78 | 75,731 | +1.45(+3.12%) |
Mar 23, 2012 | 44.92 | 46.74 | 44.64 | 46.34 | 125,294 | +1.30(+2.88%) |
Mar 22, 2012 | 46.97 | 47.75 | 44.24 | 45.04 | 211,026 | -2.67(-5.59%) |
Mar 21, 2012 | 48.91 | 49.53 | 47.49 | 47.71 | 98,743 | -1.14(-2.34%) |
Mar 20, 2012 | 49.22 | 49.71 | 48.13 | 48.85 | 177,498 | -0.76(-1.53%) |
Mar 19, 2012 | 47.22 | 50.91 | 47.21 | 49.61 | 253,747 | +2.41(+5.11%) |
Mar 16, 2012 | 47.19 | 48.30 | 46.98 | 47.20 | 249,164 | +0.17(+0.37%) |
Mar 15, 2012 | 47.07 | 47.31 | 46.15 | 47.02 | 94,635 | +0.18(+0.39%) |
Mar 14, 2012 | 47.82 | 47.82 | 46.34 | 46.84 | 105,985 | -1.19(-2.48%) |
Mar 13, 2012 | 47.28 | 48.15 | 47.01 | 48.03 | 152,341 | +1.33(+2.84%) |
Mar 12, 2012 | 47.49 | 47.59 | 46.61 | 46.71 | 71,256 | -0.96(-2.02%) |
Mar 09, 2012 | 46.96 | 48.87 | 46.60 | 47.67 | 157,257 | +0.70(+1.48%) |
Mar 08, 2012 | 47.05 | 47.09 | 46.15 | 46.97 | 130,306 | +0.21(+0.45%) |
Mar 07, 2012 | 46.98 | 47.03 | 46.32 | 46.76 | 48,010 | +0.02(+0.05%) |
Mar 06, 2012 | 47.36 | 47.68 | 46.35 | 46.74 | 148,616 | -1.43(-2.97%) |
Mar 05, 2012 | 48.31 | 48.52 | 47.52 | 48.17 | 126,943 | -0.42(-0.87%) |
Mar 02, 2012 | 48.49 | 49.03 | 48.34 | 48.59 | 190,814 | +0.03(+0.06%) |