Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.76 | 52.23 | 51.62 | 52.19 | 153,168 | +0.35(+0.68%) |
Mar 27, 2013 | 51.46 | 51.91 | 51.15 | 51.83 | 99,984 | +0.11(+0.20%) |
Mar 26, 2013 | 51.60 | 51.77 | 51.37 | 51.73 | 58,621 | +0.40(+0.77%) |
Mar 25, 2013 | 51.56 | 51.75 | 51.00 | 51.33 | 161,453 | -0.23(-0.44%) |
Mar 22, 2013 | 51.41 | 51.78 | 51.24 | 51.56 | 106,767 | +0.56(+1.11%) |
Mar 21, 2013 | 51.53 | 51.54 | 50.94 | 51.00 | 635,069 | -0.84(-1.62%) |
Mar 20, 2013 | 51.45 | 51.86 | 51.39 | 51.83 | 368,167 | +0.68(+1.33%) |
Mar 19, 2013 | 51.58 | 51.68 | 50.71 | 51.16 | 419,592 | -0.21(-0.41%) |
Mar 18, 2013 | 51.49 | 51.82 | 51.11 | 51.37 | 143,459 | -0.66(-1.27%) |
Mar 15, 2013 | 52.94 | 52.94 | 51.90 | 52.03 | 280,947 | -0.86(-1.63%) |
Mar 14, 2013 | 52.95 | 53.15 | 52.82 | 52.89 | 227,440 | +0.27(+0.52%) |
Mar 13, 2013 | 52.47 | 52.78 | 52.18 | 52.62 | 273,239 | +0.16(+0.30%) |
Mar 12, 2013 | 52.18 | 52.51 | 52.05 | 52.46 | 386,782 | +0.22(+0.42%) |
Mar 11, 2013 | 52.14 | 52.31 | 51.75 | 52.24 | 200,102 | +0.05(+0.10%) |
Mar 08, 2013 | 52.31 | 52.43 | 51.74 | 52.19 | 209,917 | +0.07(+0.14%) |
Mar 07, 2013 | 52.00 | 52.36 | 51.96 | 52.12 | 155,645 | +0.24(+0.46%) |
Mar 06, 2013 | 51.98 | 52.18 | 51.76 | 51.88 | 199,775 | +0.06(+0.12%) |
Mar 05, 2013 | 51.24 | 51.94 | 51.24 | 51.82 | 173,148 | +1.00(+1.96%) |
Mar 04, 2013 | 50.81 | 50.92 | 50.46 | 50.82 | 177,002 | -0.14(-0.28%) |
Mar 01, 2013 | 50.82 | 51.14 | 50.29 | 50.96 | 197,218 | -0.21(-0.41%) |
Feb 28, 2013 | 51.17 | 51.54 | 51.06 | 51.17 | 202,785 | +0.04(+0.07%) |
Feb 27, 2013 | 50.61 | 51.39 | 50.34 | 51.14 | 260,446 | +0.83(+1.65%) |
Feb 26, 2013 | 50.28 | 50.43 | 49.90 | 50.31 | 152,655 | +0.34(+0.67%) |
Feb 25, 2013 | 51.22 | 51.39 | 49.97 | 49.98 | 316,291 | -0.97(-1.90%) |
Feb 22, 2013 | 50.36 | 50.97 | 50.22 | 50.94 | 236,097 | +1.05(+2.10%) |
Feb 21, 2013 | 50.70 | 50.70 | 49.54 | 49.90 | 199,680 | -0.95(-1.87%) |
Feb 20, 2013 | 52.00 | 52.02 | 50.81 | 50.85 | 346,015 | -1.11(-2.14%) |
Feb 19, 2013 | 51.42 | 51.99 | 51.40 | 51.96 | 200,646 | +0.59(+1.15%) |
Feb 15, 2013 | 51.67 | 51.79 | 51.15 | 51.37 | 87,985 | -0.28(-0.55%) |
Feb 14, 2013 | 50.95 | 51.68 | 50.90 | 51.65 | 210,457 | +0.53(+1.03%) |
Feb 13, 2013 | 51.12 | 51.38 | 50.89 | 51.12 | 139,494 | +0.11(+0.21%) |
Feb 12, 2013 | 50.86 | 51.10 | 50.79 | 51.02 | 374,209 | +0.09(+0.17%) |
Feb 11, 2013 | 50.89 | 51.05 | 50.65 | 50.93 | 165,617 | +0.12(+0.24%) |
Feb 08, 2013 | 50.30 | 50.90 | 50.30 | 50.80 | 281,795 | +0.62(+1.23%) |
Feb 07, 2013 | 50.41 | 50.50 | 49.76 | 50.19 | 211,243 | -0.27(-0.54%) |
Feb 06, 2013 | 50.03 | 50.51 | 50.03 | 50.46 | 152,292 | +0.90(+1.81%) |
Feb 04, 2013 | 49.96 | 50.43 | 49.55 | 49.56 | 397,848 | -0.77(-1.54%) |
Feb 01, 2013 | 49.62 | 50.36 | 49.60 | 50.34 | 288,191 | +0.96(+1.94%) |
Jan 31, 2013 | 49.60 | 49.80 | 49.29 | 49.38 | 213,986 | -0.12(-0.25%) |
Jan 30, 2013 | 49.38 | 49.80 | 49.35 | 49.50 | 177,720 | +0.05(+0.11%) |
Jan 29, 2013 | 49.68 | 49.68 | 49.29 | 49.45 | 233,288 | -0.32(-0.64%) |
Jan 28, 2013 | 49.68 | 49.94 | 49.62 | 49.76 | 202,001 | +0.12(+0.25%) |
Jan 25, 2013 | 49.36 | 49.89 | 49.31 | 49.64 | 316,058 | +0.63(+1.28%) |
Jan 24, 2013 | 48.82 | 49.47 | 48.69 | 49.01 | 225,947 | -0.47(-0.94%) |
Jan 23, 2013 | 49.18 | 49.53 | 49.03 | 49.48 | 322,834 | +0.55(+1.12%) |
Jan 22, 2013 | 49.13 | 49.13 | 48.69 | 48.94 | 172,538 | -0.17(-0.34%) |
Jan 18, 2013 | 49.05 | 49.27 | 48.88 | 49.10 | 368,443 | -0.21(-0.43%) |
Jan 17, 2013 | 48.71 | 49.41 | 48.57 | 49.31 | 656,184 | +0.92(+1.89%) |
Jan 16, 2013 | 47.75 | 48.49 | 47.75 | 48.40 | 301,572 | +0.57(+1.20%) |
Jan 15, 2013 | 47.94 | 47.94 | 47.60 | 47.82 | 165,267 | -0.26(-0.55%) |
Jan 14, 2013 | 47.95 | 48.20 | 47.70 | 48.09 | 317,304 | -0.08(-0.16%) |
Jan 11, 2013 | 47.86 | 48.23 | 47.86 | 48.17 | 218,533 | +0.23(+0.48%) |
Jan 10, 2013 | 47.79 | 48.00 | 47.56 | 47.94 | 216,414 | +0.69(+1.45%) |
Jan 09, 2013 | 47.05 | 47.29 | 46.96 | 47.25 | 97,101 | +0.45(+0.96%) |
Jan 08, 2013 | 47.29 | 47.39 | 46.76 | 46.80 | 345,699 | -0.55(-1.15%) |
Jan 07, 2013 | 47.38 | 47.54 | 47.05 | 47.35 | 242,975 | -0.17(-0.36%) |
Jan 04, 2013 | 47.65 | 47.66 | 47.25 | 47.52 | 152,753 | -0.03(-0.06%) |
Jan 03, 2013 | 47.82 | 47.92 | 47.38 | 47.54 | 190,187 | -0.32(-0.68%) |
Jan 02, 2013 | 47.58 | 47.87 | 45.85 | 47.87 | 764,195 | +2.02(+4.40%) |
Dec 31, 2012 | 45.09 | 45.98 | 45.00 | 45.85 | 133,657 | +0.76(+1.68%) |
Dec 28, 2012 | 45.10 | 45.55 | 45.06 | 45.09 | 149,702 | -0.29(-0.64%) |
Dec 27, 2012 | 45.58 | 45.59 | 44.87 | 45.38 | 183,720 | -0.24(-0.52%) |
Dec 26, 2012 | 46.08 | 46.35 | 45.56 | 45.62 | 94,663 | -0.30(-0.65%) |
Dec 24, 2012 | 46.06 | 46.13 | 45.77 | 45.92 | 90,271 | -0.21(-0.46%) |
Dec 21, 2012 | 45.61 | 46.16 | 45.20 | 46.13 | 173,618 | -0.43(-0.93%) |
Dec 20, 2012 | 46.67 | 46.68 | 46.21 | 46.56 | 205,677 | -0.09(-0.19%) |
Dec 19, 2012 | 46.55 | 47.02 | 46.55 | 46.65 | 521,750 | -0.11(-0.23%) |
Dec 18, 2012 | 46.09 | 46.78 | 45.93 | 46.76 | 375,395 | +0.86(+1.88%) |
Dec 17, 2012 | 45.79 | 46.13 | 45.55 | 45.89 | 266,680 | +0.19(+0.42%) |
Dec 14, 2012 | 46.00 | 46.11 | 45.54 | 45.70 | 167,014 | -0.35(-0.77%) |
Dec 13, 2012 | 46.40 | 46.86 | 45.91 | 46.05 | 115,052 | -0.44(-0.95%) |
Dec 12, 2012 | 46.78 | 46.90 | 46.42 | 46.49 | 378,641 | -0.18(-0.38%) |
Dec 11, 2012 | 46.05 | 46.80 | 45.97 | 46.67 | 299,399 | +0.87(+1.91%) |
Dec 10, 2012 | 45.49 | 45.91 | 45.49 | 45.80 | 164,994 | +0.30(+0.66%) |
Dec 07, 2012 | 45.59 | 45.62 | 45.21 | 45.50 | 121,565 | +0.10(+0.21%) |
Dec 06, 2012 | 44.88 | 45.45 | 44.88 | 45.40 | 256,286 | +0.44(+0.98%) |
Dec 05, 2012 | 45.11 | 45.12 | 44.61 | 44.96 | 89,075 | +0.01(+0.02%) |
Dec 04, 2012 | 44.66 | 45.11 | 44.52 | 44.95 | 257,176 | +0.06(+0.14%) |
Nov 30, 2012 | 45.01 | 45.15 | 44.77 | 44.89 | 116,708 | -0.06(-0.14%) |
Nov 29, 2012 | 45.00 | 45.17 | 44.69 | 44.95 | 221,020 | +0.13(+0.29%) |
Nov 28, 2012 | 44.13 | 44.89 | 43.71 | 44.82 | 175,502 | +0.47(+1.05%) |
Nov 27, 2012 | 44.51 | 44.77 | 44.30 | 44.35 | 144,104 | -0.10(-0.22%) |
Nov 26, 2012 | 44.22 | 44.56 | 44.12 | 44.45 | 86,933 | +0.19(+0.42%) |
Nov 23, 2012 | 43.85 | 44.51 | 43.69 | 44.26 | 114,230 | +0.72(+1.66%) |
Nov 21, 2012 | 43.44 | 43.58 | 43.31 | 43.54 | 150,723 | +0.16(+0.37%) |
Nov 20, 2012 | 43.37 | 43.48 | 42.98 | 43.38 | 365,709 | -0.19(-0.44%) |
Nov 19, 2012 | 43.32 | 43.58 | 43.06 | 43.58 | 151,952 | +0.86(+2.02%) |
Nov 16, 2012 | 42.84 | 42.95 | 41.94 | 42.71 | 287,710 | +0.01(+0.02%) |
Nov 15, 2012 | 43.37 | 43.44 | 42.58 | 42.70 | 340,133 | -0.54(-1.24%) |
Nov 14, 2012 | 44.25 | 44.39 | 43.16 | 43.24 | 306,118 | -0.71(-1.62%) |
Nov 13, 2012 | 44.02 | 44.34 | 43.90 | 43.96 | 157,807 | -0.33(-0.76%) |
Nov 12, 2012 | 44.48 | 44.58 | 44.03 | 44.29 | 195,887 | +0.03(+0.06%) |
Nov 09, 2012 | 44.12 | 44.83 | 44.10 | 44.26 | 161,464 | +0.05(+0.12%) |
Nov 08, 2012 | 44.96 | 44.98 | 44.21 | 44.21 | 247,065 | -0.51(-1.14%) |
Nov 07, 2012 | 45.35 | 45.47 | 44.51 | 44.72 | 462,665 | -1.24(-2.70%) |
Nov 06, 2012 | 45.38 | 46.05 | 45.31 | 45.96 | 250,862 | +0.68(+1.50%) |
Nov 05, 2012 | 44.52 | 45.44 | 44.41 | 45.29 | 105,406 | +0.78(+1.74%) |
Nov 02, 2012 | 45.36 | 45.49 | 44.51 | 44.51 | 267,672 | -0.85(-1.87%) |
Nov 01, 2012 | 44.01 | 45.44 | 43.97 | 45.36 | 359,015 | +1.38(+3.15%) |
Oct 31, 2012 | 43.89 | 44.28 | 43.74 | 43.97 | 297,074 | +0.08(+0.18%) |
Oct 26, 2012 | 43.74 | 43.89 | 43.89 | 43.89 | 151,010 | +0.14(+0.32%) |
Oct 25, 2012 | 43.61 | 43.78 | 43.25 | 43.75 | 146,539 | +0.63(+1.47%) |
Oct 24, 2012 | 44.30 | 44.30 | 43.08 | 43.12 | 250,858 | -0.71(-1.61%) |
Oct 23, 2012 | 43.23 | 43.89 | 43.06 | 43.82 | 192,424 | +0.22(+0.51%) |
Oct 19, 2012 | 44.94 | 44.94 | 43.60 | 43.60 | 347,202 | -1.35(-3.00%) |
Oct 18, 2012 | 45.13 | 45.34 | 44.75 | 44.95 | 245,359 | -0.44(-0.97%) |
Oct 17, 2012 | 45.07 | 45.64 | 44.99 | 45.39 | 163,553 | -0.09(-0.19%) |
Oct 16, 2012 | 44.59 | 45.52 | 44.59 | 45.48 | 235,481 | +1.01(+2.28%) |
Oct 15, 2012 | 44.04 | 44.57 | 44.04 | 44.47 | 218,485 | +0.59(+1.35%) |
Oct 12, 2012 | 44.10 | 44.25 | 43.82 | 43.88 | 286,808 | -0.26(-0.58%) |
Oct 11, 2012 | 44.52 | 44.52 | 44.09 | 44.13 | 194,683 | +0.13(+0.30%) |
Oct 10, 2012 | 44.61 | 44.61 | 43.96 | 44.00 | 295,708 | -0.62(-1.38%) |
Oct 09, 2012 | 45.29 | 45.30 | 44.48 | 44.62 | 309,900 | -0.70(-1.54%) |
Oct 08, 2012 | 45.50 | 45.62 | 45.21 | 45.31 | 303,845 | -0.50(-1.10%) |
Oct 05, 2012 | 46.04 | 46.58 | 45.74 | 45.81 | 284,087 | -0.05(-0.12%) |
Oct 04, 2012 | 45.74 | 45.92 | 45.39 | 45.87 | 166,519 | +0.24(+0.52%) |
Oct 03, 2012 | 45.87 | 45.89 | 45.45 | 45.63 | 215,024 | -0.14(-0.31%) |
Oct 02, 2012 | 45.79 | 45.84 | 45.49 | 45.77 | 162,348 | +0.22(+0.48%) |
Oct 01, 2012 | 45.98 | 46.14 | 45.45 | 45.55 | 96,264 | -0.18(-0.39%) |
Sep 28, 2012 | 45.84 | 46.04 | 45.64 | 45.73 | 132,662 | -0.37(-0.80%) |
Sep 27, 2012 | 45.44 | 46.19 | 45.13 | 46.10 | 323,038 | +1.02(+2.27%) |
Sep 26, 2012 | 45.01 | 45.16 | 44.48 | 45.07 | 519,254 | -0.33(-0.72%) |
Sep 25, 2012 | 46.83 | 46.84 | 45.36 | 45.40 | 277,044 | -1.37(-2.92%) |
Sep 24, 2012 | 47.07 | 47.11 | 46.56 | 46.77 | 255,555 | -0.68(-1.43%) |
Sep 21, 2012 | 47.75 | 47.95 | 47.45 | 47.45 | 79,551 | +0.05(+0.11%) |
Sep 20, 2012 | 47.60 | 47.69 | 47.15 | 47.39 | 394,479 | -0.47(-0.98%) |
Sep 19, 2012 | 47.94 | 48.17 | 47.82 | 47.86 | 223,000 | -0.29(-0.60%) |
Sep 18, 2012 | 48.19 | 48.31 | 48.04 | 48.15 | 194,063 | -0.20(-0.42%) |
Sep 17, 2012 | 48.67 | 48.76 | 48.17 | 48.35 | 122,439 | -0.50(-1.03%) |
Sep 14, 2012 | 48.55 | 49.36 | 48.48 | 48.86 | 193,772 | +0.63(+1.32%) |
Sep 13, 2012 | 47.72 | 48.41 | 47.36 | 48.22 | 634,877 | +0.42(+0.89%) |
Sep 12, 2012 | 47.88 | 48.12 | 47.57 | 47.80 | 144,276 | +0.11(+0.22%) |
Sep 11, 2012 | 47.48 | 47.88 | 47.35 | 47.69 | 142,866 | +0.31(+0.65%) |
Sep 10, 2012 | 47.91 | 48.06 | 47.33 | 47.38 | 268,952 | -0.84(-1.74%) |
Sep 07, 2012 | 48.27 | 48.30 | 47.93 | 48.22 | 752,807 | -0.13(-0.27%) |
Sep 06, 2012 | 47.29 | 48.59 | 47.26 | 48.35 | 393,879 | +1.43(+3.04%) |
Sep 05, 2012 | 47.16 | 47.45 | 46.77 | 46.93 | 85,668 | -0.26(-0.54%) |
Sep 04, 2012 | 47.63 | 47.63 | 46.69 | 47.18 | 121,234 | -0.37(-0.78%) |
Aug 31, 2012 | 47.37 | 47.79 | 46.94 | 47.55 | 261,625 | +0.56(+1.20%) |
Aug 30, 2012 | 47.41 | 47.49 | 46.91 | 46.99 | 253,523 | -0.73(-1.53%) |
Aug 29, 2012 | 47.68 | 47.92 | 47.37 | 47.72 | 182,883 | -0.02(-0.04%) |
Aug 27, 2012 | 48.06 | 48.14 | 47.56 | 47.74 | 147,667 | -0.19(-0.39%) |
Aug 24, 2012 | 47.73 | 48.06 | 47.37 | 47.92 | 116,303 | +0.24(+0.50%) |
Aug 23, 2012 | 47.77 | 47.87 | 47.39 | 47.68 | 121,105 | -0.27(-0.57%) |
Aug 22, 2012 | 48.26 | 48.26 | 47.67 | 47.96 | 405,307 | -0.35(-0.73%) |
Aug 21, 2012 | 48.43 | 48.94 | 48.14 | 48.31 | 210,381 | +0.03(+0.05%) |
Aug 20, 2012 | 48.48 | 48.48 | 47.96 | 48.28 | 495,128 | -0.33(-0.67%) |
Aug 17, 2012 | 48.93 | 48.93 | 48.46 | 48.61 | 90,095 | -0.35(-0.72%) |
Aug 16, 2012 | 48.17 | 49.05 | 48.17 | 48.96 | 286,980 | +0.76(+1.57%) |
Aug 15, 2012 | 47.76 | 48.42 | 47.63 | 48.20 | 158,426 | +0.27(+0.57%) |
Aug 14, 2012 | 48.67 | 48.68 | 47.73 | 47.93 | 499,835 | -0.37(-0.77%) |
Aug 13, 2012 | 48.61 | 48.61 | 47.81 | 48.30 | 145,020 | -0.42(-0.87%) |
Aug 10, 2012 | 48.29 | 48.72 | 48.29 | 48.72 | 240,893 | +0.25(+0.51%) |
Aug 09, 2012 | 48.13 | 48.55 | 48.04 | 48.48 | 340,245 | +0.38(+0.79%) |
Aug 08, 2012 | 47.80 | 48.22 | 47.71 | 48.10 | 469,273 | +0.11(+0.24%) |
Aug 07, 2012 | 47.28 | 48.34 | 47.27 | 47.98 | 387,500 | +1.08(+2.31%) |
Aug 06, 2012 | 46.85 | 47.27 | 46.85 | 46.90 | 109,099 | +0.16(+0.34%) |
Aug 03, 2012 | 46.41 | 47.01 | 46.19 | 46.74 | 307,111 | +1.02(+2.24%) |
Aug 02, 2012 | 45.50 | 46.46 | 45.34 | 45.72 | 248,425 | -0.27(-0.59%) |
Aug 01, 2012 | 46.24 | 46.41 | 45.68 | 45.99 | 395,937 | -0.01(-0.02%) |
Jul 31, 2012 | 45.83 | 46.52 | 45.82 | 46.00 | 468,615 | +0.34(+0.73%) |
Jul 30, 2012 | 45.98 | 46.36 | 45.38 | 45.66 | 257,192 | -0.41(-0.90%) |
Jul 27, 2012 | 45.10 | 46.19 | 45.00 | 46.08 | 707,362 | +1.10(+2.45%) |
Jul 26, 2012 | 44.86 | 45.31 | 44.54 | 44.98 | 524,874 | +0.97(+2.20%) |
Jul 25, 2012 | 43.49 | 44.54 | 43.49 | 44.01 | 416,977 | +0.86(+2.00%) |
Jul 24, 2012 | 43.57 | 43.57 | 42.72 | 43.14 | 269,348 | -0.20(-0.47%) |
Jul 23, 2012 | 42.88 | 43.53 | 42.31 | 43.35 | 671,368 | -0.36(-0.83%) |
Jul 20, 2012 | 44.40 | 44.55 | 43.71 | 43.71 | 539,107 | -0.74(-1.67%) |
Jul 19, 2012 | 44.18 | 44.83 | 44.18 | 44.45 | 544,968 | +0.87(+2.00%) |
Jul 18, 2012 | 42.02 | 43.84 | 41.91 | 43.58 | 750,946 | +1.44(+3.41%) |
Jul 17, 2012 | 42.53 | 42.53 | 41.44 | 42.14 | 370,517 | -0.18(-0.42%) |
Jul 16, 2012 | 42.61 | 42.61 | 42.02 | 42.32 | 214,831 | -0.40(-0.93%) |
Jul 13, 2012 | 42.54 | 42.90 | 42.45 | 42.71 | 239,324 | +0.30(+0.71%) |
Jul 12, 2012 | 42.74 | 42.74 | 42.02 | 42.41 | 303,948 | -0.68(-1.58%) |
Jul 11, 2012 | 43.62 | 43.77 | 42.88 | 43.09 | 225,065 | -0.48(-1.11%) |
Jul 10, 2012 | 44.19 | 44.75 | 43.27 | 43.58 | 456,728 | -0.92(-2.06%) |
Jul 09, 2012 | 45.00 | 45.14 | 44.35 | 44.49 | 873,726 | -0.60(-1.33%) |
Jul 06, 2012 | 45.79 | 45.81 | 44.70 | 45.09 | 267,475 | -1.16(-2.52%) |
Jul 05, 2012 | 46.26 | 46.46 | 45.82 | 46.26 | 86,618 | -0.35(-0.76%) |
Jul 03, 2012 | 46.12 | 46.65 | 45.98 | 46.61 | 222,004 | +0.56(+1.23%) |
Jul 02, 2012 | 46.34 | 46.39 | 45.70 | 46.04 | 183,398 | -0.07(-0.15%) |
Jun 29, 2012 | 45.25 | 46.11 | 45.19 | 46.11 | 381,960 | +1.92(+4.35%) |
Jun 28, 2012 | 44.22 | 44.35 | 43.59 | 44.19 | 221,129 | -0.28(-0.63%) |
Jun 27, 2012 | 43.97 | 44.59 | 43.94 | 44.48 | 186,454 | +0.56(+1.28%) |
Jun 26, 2012 | 43.81 | 44.11 | 43.42 | 43.91 | 119,787 | +0.17(+0.38%) |
Jun 25, 2012 | 44.83 | 44.83 | 43.65 | 43.74 | 245,755 | -1.46(-3.24%) |
Jun 22, 2012 | 44.90 | 45.35 | 44.77 | 45.21 | 233,691 | +0.64(+1.44%) |
Jun 21, 2012 | 46.32 | 46.32 | 44.53 | 44.56 | 323,661 | -1.90(-4.08%) |
Jun 20, 2012 | 46.09 | 46.65 | 45.97 | 46.46 | 237,733 | +0.41(+0.88%) |
Jun 19, 2012 | 45.89 | 46.22 | 45.62 | 46.05 | 181,101 | +0.49(+1.08%) |
Jun 18, 2012 | 44.65 | 45.82 | 44.65 | 45.56 | 240,351 | +0.63(+1.39%) |
Jun 15, 2012 | 44.24 | 44.98 | 44.24 | 44.93 | 161,601 | +0.70(+1.57%) |
Jun 14, 2012 | 44.34 | 44.42 | 43.75 | 44.24 | 146,209 | -0.10(-0.22%) |
Jun 13, 2012 | 44.72 | 44.97 | 44.17 | 44.33 | 304,785 | -0.35(-0.79%) |
Jun 12, 2012 | 44.03 | 44.81 | 43.91 | 44.69 | 216,848 | +0.78(+1.79%) |
Jun 11, 2012 | 45.25 | 45.34 | 43.77 | 43.90 | 402,993 | -0.63(-1.41%) |
Jun 08, 2012 | 43.91 | 44.74 | 43.73 | 44.53 | 213,978 | +0.46(+1.04%) |
Jun 07, 2012 | 45.16 | 45.30 | 43.97 | 44.07 | 321,809 | -0.40(-0.89%) |
Jun 06, 2012 | 43.51 | 44.69 | 43.51 | 44.47 | 310,842 | +1.36(+3.15%) |
Jun 05, 2012 | 42.32 | 43.29 | 42.30 | 43.11 | 269,781 | +0.81(+1.92%) |
Jun 04, 2012 | 42.44 | 42.89 | 41.82 | 42.30 | 383,161 | -0.07(-0.17%) |
Jun 01, 2012 | 43.42 | 43.42 | 42.31 | 42.37 | 466,059 | -1.89(-4.28%) |
May 31, 2012 | 44.62 | 44.62 | 43.66 | 44.26 | 422,535 | -0.47(-1.04%) |
May 30, 2012 | 44.89 | 45.01 | 44.47 | 44.73 | 180,519 | -0.63(-1.40%) |
May 29, 2012 | 45.01 | 45.64 | 44.98 | 45.37 | 149,358 | +0.95(+2.14%) |
May 25, 2012 | 44.05 | 44.75 | 44.05 | 44.41 | 229,352 | +0.44(+1.00%) |
May 24, 2012 | 44.74 | 44.75 | 43.73 | 43.97 | 224,584 | -0.63(-1.42%) |
May 23, 2012 | 43.82 | 44.66 | 43.56 | 44.61 | 502,163 | +0.18(+0.40%) |
May 22, 2012 | 44.75 | 44.76 | 44.14 | 44.43 | 215,303 | -0.33(-0.73%) |
May 21, 2012 | 43.77 | 44.80 | 43.66 | 44.76 | 279,738 | +1.09(+2.50%) |
May 18, 2012 | 44.78 | 44.78 | 43.56 | 43.66 | 332,764 | -0.85(-1.92%) |
May 17, 2012 | 45.55 | 45.70 | 44.51 | 44.52 | 218,667 | -1.00(-2.21%) |
May 16, 2012 | 46.36 | 46.52 | 45.46 | 45.52 | 179,203 | -0.71(-1.54%) |
May 15, 2012 | 46.62 | 47.08 | 46.14 | 46.24 | 194,941 | -0.49(-1.06%) |
May 14, 2012 | 46.71 | 47.05 | 46.52 | 46.73 | 169,292 | -0.46(-0.97%) |
May 11, 2012 | 46.74 | 47.75 | 46.72 | 47.19 | 171,110 | +0.33(+0.70%) |
May 10, 2012 | 47.38 | 47.40 | 46.50 | 46.86 | 214,877 | -0.18(-0.37%) |
May 09, 2012 | 46.53 | 47.26 | 46.05 | 47.04 | 268,995 | -0.17(-0.35%) |
May 08, 2012 | 47.11 | 47.29 | 46.21 | 47.21 | 335,553 | -0.27(-0.58%) |
May 07, 2012 | 47.44 | 47.82 | 47.42 | 47.48 | 190,763 | -0.14(-0.30%) |
May 04, 2012 | 48.40 | 48.62 | 47.52 | 47.62 | 418,320 | -0.98(-2.01%) |
May 03, 2012 | 49.79 | 50.09 | 48.56 | 48.60 | 233,804 | -1.24(-2.49%) |
May 02, 2012 | 49.21 | 49.91 | 49.16 | 49.84 | 153,481 | +0.24(+0.48%) |
May 01, 2012 | 49.32 | 49.98 | 49.27 | 49.60 | 172,901 | +0.15(+0.30%) |
Apr 30, 2012 | 49.70 | 49.72 | 49.40 | 49.45 | 413,593 | -0.21(-0.43%) |
Apr 27, 2012 | 49.77 | 49.82 | 49.17 | 49.67 | 258,000 | +0.01(+0.02%) |
Apr 26, 2012 | 48.71 | 49.75 | 48.71 | 49.66 | 412,616 | +1.12(+2.31%) |
Apr 25, 2012 | 48.28 | 48.65 | 48.00 | 48.54 | 249,769 | +1.06(+2.23%) |
Apr 24, 2012 | 47.94 | 48.06 | 47.32 | 47.48 | 199,643 | -0.35(-0.74%) |
Apr 23, 2012 | 47.82 | 47.89 | 47.37 | 47.83 | 363,273 | -0.59(-1.22%) |
Apr 20, 2012 | 49.62 | 49.62 | 48.40 | 48.42 | 517,411 | -1.15(-2.31%) |
Apr 19, 2012 | 49.97 | 50.76 | 49.31 | 49.57 | 290,165 | -0.62(-1.23%) |
Apr 18, 2012 | 50.04 | 50.36 | 49.66 | 50.19 | 195,834 | -0.37(-0.73%) |
Apr 17, 2012 | 50.15 | 50.80 | 50.15 | 50.56 | 382,977 | +0.78(+1.56%) |
Apr 16, 2012 | 50.23 | 50.29 | 49.35 | 49.78 | 274,616 | -0.02(-0.04%) |
Apr 13, 2012 | 50.54 | 50.66 | 49.77 | 49.80 | 251,755 | -0.90(-1.77%) |
Apr 12, 2012 | 49.94 | 50.87 | 49.89 | 50.70 | 165,044 | +0.94(+1.90%) |
Apr 11, 2012 | 49.58 | 50.12 | 49.50 | 49.75 | 246,037 | +0.82(+1.68%) |
Apr 10, 2012 | 49.75 | 50.16 | 48.85 | 48.94 | 321,152 | -0.94(-1.89%) |
Apr 09, 2012 | 49.79 | 50.00 | 49.54 | 49.88 | 281,829 | -0.67(-1.33%) |
Apr 05, 2012 | 50.21 | 50.72 | 50.21 | 50.55 | 525,452 | +0.08(+0.16%) |
Apr 04, 2012 | 50.89 | 50.96 | 49.98 | 50.47 | 401,633 | -1.14(-2.20%) |
Apr 03, 2012 | 52.17 | 52.25 | 51.39 | 51.61 | 490,393 | -0.84(-1.60%) |