Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 64.06 | 65.00 | 63.26 | 64.69 | 0 | +0.30(+0.47%) |
Apr 29, 2013 | 62.66 | 64.47 | 62.40 | 64.39 | 1,146,215 | +1.78(+2.84%) |
Apr 26, 2013 | 62.06 | 62.68 | 62.36 | 62.61 | 1,067,397 | +0.07(+0.11%) |
Apr 25, 2013 | 62.38 | 63.00 | 62.31 | 62.54 | 0 | -0.12(-0.19%) |
Apr 24, 2013 | 61.99 | 63.07 | 61.79 | 62.66 | 0 | +0.22(+0.35%) |
Apr 23, 2013 | 60.00 | 63.82 | 59.99 | 62.44 | 6,998,809 | +7.32(+13.28%) |
Apr 22, 2013 | 55.93 | 56.23 | 54.84 | 55.12 | 1,971,091 | -0.97(-1.73%) |
Apr 19, 2013 | 56.75 | 57.00 | 56.00 | 56.09 | 1,178,267 | -0.24(-0.43%) |
Apr 18, 2013 | 58.00 | 58.00 | 56.19 | 56.33 | 954,946 | -1.34(-2.32%) |
Apr 17, 2013 | 57.72 | 57.86 | 57.13 | 57.67 | 841,875 | -0.19(-0.33%) |
Apr 16, 2013 | 55.99 | 57.90 | 55.66 | 57.86 | 1,131,363 | +2.30(+4.14%) |
Apr 15, 2013 | 58.04 | 58.65 | 55.25 | 55.56 | 1,397,195 | -2.28(-3.94%) |
Apr 12, 2013 | 57.37 | 58.00 | 57.34 | 57.84 | 560,286 | -0.11(-0.19%) |
Apr 11, 2013 | 56.92 | 58.23 | 56.81 | 57.95 | 1,305,426 | +0.68(+1.19%) |
Apr 10, 2013 | 55.67 | 57.29 | 55.63 | 57.27 | 1,419,243 | +1.74(+3.13%) |
Apr 09, 2013 | 55.14 | 55.95 | 54.64 | 55.53 | 1,015,548 | +0.30(+0.54%) |
Apr 08, 2013 | 54.32 | 55.24 | 54.17 | 55.23 | 898,019 | +0.80(+1.47%) |
Apr 05, 2013 | 54.16 | 54.59 | 53.93 | 54.43 | 501,848 | -0.50(-0.91%) |
Apr 04, 2013 | 54.67 | 54.94 | 54.38 | 54.93 | 690,516 | +0.65(+1.20%) |
Apr 03, 2013 | 54.35 | 54.84 | 53.87 | 54.28 | 1,447,492 | -0.25(-0.46%) |
Apr 02, 2013 | 54.20 | 54.87 | 53.84 | 54.53 | 1,073,714 | +0.29(+0.53%) |
Apr 01, 2013 | 54.18 | 54.36 | 53.77 | 54.24 | 782,497 | +0.26(+0.48%) |
Mar 28, 2013 | 53.86 | 54.32 | 53.70 | 53.98 | 1,716,522 | +0.00(+0.00%) |
Mar 27, 2013 | 53.51 | 54.06 | 52.99 | 53.98 | 732,991 | +0.10(+0.19%) |
Mar 26, 2013 | 52.94 | 53.94 | 52.75 | 53.88 | 643,435 | +1.00(+1.89%) |
Mar 25, 2013 | 52.88 | 53.40 | 52.79 | 52.88 | 460,594 | -0.10(-0.19%) |
Mar 22, 2013 | 53.35 | 53.45 | 52.81 | 52.98 | 425,255 | -0.15(-0.28%) |
Mar 21, 2013 | 52.61 | 53.42 | 52.50 | 53.13 | 726,576 | +0.24(+0.45%) |
Mar 20, 2013 | 52.10 | 53.09 | 51.74 | 52.89 | 970,066 | +1.16(+2.24%) |
Mar 19, 2013 | 52.05 | 52.16 | 50.30 | 51.73 | 1,525,727 | -0.45(-0.86%) |
Mar 18, 2013 | 52.10 | 52.26 | 51.34 | 52.18 | 842,886 | -0.10(-0.19%) |
Mar 15, 2013 | 52.70 | 52.79 | 52.28 | 52.28 | 851,476 | -0.46(-0.87%) |
Mar 14, 2013 | 52.70 | 52.84 | 52.47 | 52.74 | 541,205 | +0.17(+0.32%) |
Mar 13, 2013 | 53.35 | 53.69 | 52.47 | 52.57 | 943,916 | -0.70(-1.31%) |
Mar 12, 2013 | 53.39 | 53.59 | 52.80 | 53.27 | 847,884 | -0.52(-0.97%) |
Mar 11, 2013 | 53.24 | 53.89 | 53.24 | 53.79 | 769,589 | +0.02(+0.04%) |
Mar 08, 2013 | 53.50 | 53.87 | 53.17 | 53.77 | 550,445 | +0.44(+0.83%) |
Mar 07, 2013 | 53.39 | 53.75 | 53.05 | 53.33 | 646,239 | +0.09(+0.17%) |
Mar 06, 2013 | 52.88 | 53.86 | 52.68 | 53.24 | 1,114,989 | +0.24(+0.45%) |
Mar 05, 2013 | 52.60 | 53.35 | 52.41 | 53.00 | 1,269,403 | +0.35(+0.66%) |
Mar 04, 2013 | 51.85 | 52.67 | 51.69 | 52.65 | 1,855,018 | +0.43(+0.82%) |
Mar 01, 2013 | 50.65 | 52.50 | 50.46 | 52.22 | 2,465,443 | +2.09(+4.17%) |
Feb 28, 2013 | 50.01 | 50.47 | 49.48 | 50.13 | 2,237,150 | +1.11(+2.26%) |
Feb 27, 2013 | 48.81 | 49.20 | 48.62 | 49.02 | 860,063 | +0.23(+0.47%) |
Feb 26, 2013 | 48.66 | 49.20 | 48.34 | 48.79 | 1,076,126 | +0.03(+0.06%) |
Feb 25, 2013 | 49.03 | 49.27 | 48.58 | 48.76 | 1,154,227 | -0.27(-0.55%) |
Feb 22, 2013 | 48.40 | 49.12 | 48.00 | 49.03 | 895,724 | +0.67(+1.39%) |
Feb 21, 2013 | 48.45 | 49.27 | 48.00 | 48.36 | 1,125,648 | -0.45(-0.92%) |
Feb 20, 2013 | 48.98 | 49.74 | 48.35 | 48.81 | 1,144,658 | -0.21(-0.43%) |
Feb 19, 2013 | 48.71 | 50.20 | 48.64 | 49.02 | 1,242,496 | +0.29(+0.60%) |
Feb 15, 2013 | 48.77 | 48.85 | 48.33 | 48.73 | 852,305 | -0.06(-0.12%) |
Feb 14, 2013 | 49.76 | 49.80 | 48.39 | 48.79 | 1,748,448 | -0.97(-1.95%) |
Feb 13, 2013 | 50.47 | 50.80 | 49.70 | 49.76 | 1,194,372 | -0.51(-1.01%) |
Feb 12, 2013 | 50.29 | 50.58 | 49.69 | 50.27 | 1,002,173 | +0.02(+0.04%) |
Feb 11, 2013 | 50.79 | 51.06 | 50.08 | 50.25 | 1,212,811 | -0.63(-1.24%) |
Feb 08, 2013 | 51.55 | 51.62 | 50.65 | 50.88 | 671,538 | -0.42(-0.82%) |
Feb 07, 2013 | 51.70 | 52.02 | 51.19 | 51.30 | 838,999 | -0.52(-1.00%) |
Feb 06, 2013 | 50.63 | 52.29 | 50.55 | 51.82 | 1,327,499 | +1.22(+2.41%) |
Feb 04, 2013 | 50.78 | 51.50 | 50.43 | 50.60 | 1,243,362 | -0.90(-1.75%) |
Feb 01, 2013 | 50.62 | 51.70 | 50.59 | 51.50 | 1,375,199 | +0.87(+1.72%) |
Jan 31, 2013 | 50.75 | 51.06 | 50.07 | 50.63 | 1,951,557 | -0.24(-0.47%) |
Jan 30, 2013 | 50.61 | 51.06 | 50.24 | 50.87 | 1,193,705 | +0.67(+1.33%) |
Jan 29, 2013 | 50.95 | 51.80 | 50.20 | 50.20 | 1,967,027 | -1.42(-2.75%) |
Jan 28, 2013 | 51.94 | 52.76 | 51.41 | 51.62 | 1,752,473 | -0.44(-0.85%) |
Jan 25, 2013 | 50.95 | 52.25 | 50.91 | 52.06 | 1,021,224 | +1.11(+2.18%) |
Jan 24, 2013 | 50.60 | 51.42 | 50.20 | 50.95 | 1,192,321 | +0.35(+0.69%) |
Jan 23, 2013 | 51.00 | 51.99 | 50.25 | 50.60 | 1,010,151 | -0.15(-0.30%) |
Jan 22, 2013 | 50.95 | 51.14 | 50.41 | 50.75 | 888,968 | -0.28(-0.55%) |
Jan 18, 2013 | 52.47 | 52.50 | 50.75 | 51.03 | 1,047,494 | -0.56(-1.09%) |
Jan 17, 2013 | 51.00 | 51.98 | 50.46 | 51.59 | 1,548,558 | +1.00(+1.98%) |
Jan 16, 2013 | 51.43 | 51.60 | 50.46 | 50.59 | 1,174,325 | -1.03(-2.00%) |
Jan 15, 2013 | 52.23 | 52.51 | 51.52 | 51.62 | 856,832 | -1.00(-1.90%) |
Jan 14, 2013 | 53.01 | 53.24 | 52.37 | 52.62 | 702,925 | -0.06(-0.11%) |
Jan 11, 2013 | 52.88 | 53.28 | 52.28 | 52.68 | 1,296,659 | -0.96(-1.79%) |
Jan 10, 2013 | 52.99 | 54.10 | 52.69 | 53.64 | 1,582,332 | +1.11(+2.11%) |
Jan 09, 2013 | 52.11 | 52.59 | 51.61 | 52.53 | 1,339,158 | +0.14(+0.27%) |
Jan 08, 2013 | 50.77 | 52.87 | 50.27 | 52.39 | 3,338,983 | +1.49(+2.94%) |
Jan 07, 2013 | 49.89 | 51.76 | 49.16 | 50.90 | 7,788,089 | -3.86(-7.06%) |
Jan 04, 2013 | 55.99 | 56.00 | 54.66 | 54.76 | 2,547,462 | -0.79(-1.42%) |
Jan 03, 2013 | 55.68 | 56.58 | 55.35 | 55.55 | 1,345,169 | +0.13(+0.23%) |
Jan 02, 2013 | 55.92 | 56.04 | 54.76 | 55.42 | 1,043,696 | -0.20(-0.36%) |
Dec 31, 2012 | 54.71 | 56.06 | 54.51 | 55.62 | 1,341,752 | +0.87(+1.59%) |
Dec 28, 2012 | 54.80 | 55.48 | 54.57 | 54.75 | 661,882 | -0.66(-1.19%) |
Dec 27, 2012 | 55.89 | 56.07 | 55.00 | 55.41 | 758,026 | -0.31(-0.56%) |
Dec 26, 2012 | 56.25 | 56.25 | 55.55 | 55.72 | 907,851 | -0.38(-0.68%) |
Dec 24, 2012 | 56.16 | 56.18 | 55.50 | 56.10 | 599,077 | -0.29(-0.51%) |
Dec 21, 2012 | 55.28 | 56.88 | 55.15 | 56.39 | 2,648,288 | +0.17(+0.30%) |
Dec 20, 2012 | 56.27 | 57.00 | 54.31 | 56.22 | 9,069,427 | +4.05(+7.77%) |
Dec 19, 2012 | 51.77 | 52.54 | 51.29 | 52.17 | 1,164,079 | +0.32(+0.61%) |
Dec 18, 2012 | 52.03 | 52.42 | 51.46 | 51.85 | 902,276 | -0.01(-0.02%) |
Dec 17, 2012 | 51.50 | 51.98 | 50.81 | 51.86 | 1,391,926 | +0.64(+1.25%) |
Dec 14, 2012 | 52.98 | 53.11 | 51.08 | 51.22 | 1,734,615 | -1.99(-3.74%) |
Dec 13, 2012 | 53.18 | 53.76 | 52.63 | 53.21 | 994,139 | -0.01(-0.02%) |
Dec 12, 2012 | 52.59 | 53.43 | 52.30 | 53.22 | 1,088,957 | +0.86(+1.64%) |
Dec 11, 2012 | 52.05 | 53.40 | 51.99 | 52.36 | 1,103,659 | +0.21(+0.40%) |
Dec 10, 2012 | 51.89 | 52.53 | 51.75 | 52.15 | 964,882 | +0.57(+1.11%) |
Dec 07, 2012 | 51.77 | 52.11 | 51.50 | 51.58 | 1,290,877 | -0.31(-0.60%) |
Dec 06, 2012 | 51.64 | 52.60 | 51.08 | 51.89 | 703,879 | +0.20(+0.39%) |
Dec 05, 2012 | 51.76 | 52.25 | 51.46 | 51.69 | 759,771 | -0.07(-0.14%) |
Dec 04, 2012 | 52.27 | 52.45 | 51.42 | 51.76 | 1,638,939 | -1.95(-3.63%) |
Nov 30, 2012 | 52.23 | 53.75 | 51.95 | 53.71 | 2,749,187 | +1.47(+2.81%) |
Nov 29, 2012 | 51.25 | 53.91 | 51.17 | 52.24 | 2,507,860 | +1.06(+2.07%) |
Nov 28, 2012 | 50.84 | 51.35 | 50.25 | 51.18 | 1,026,529 | -0.01(-0.02%) |
Nov 27, 2012 | 51.53 | 52.23 | 51.15 | 51.19 | 1,227,052 | +0.02(+0.04%) |
Nov 26, 2012 | 52.10 | 52.30 | 49.24 | 51.17 | 1,897,416 | -1.76(-3.33%) |
Nov 23, 2012 | 53.21 | 53.55 | 52.67 | 52.93 | 1,859,284 | +1.24(+2.40%) |
Nov 21, 2012 | 50.55 | 52.00 | 50.40 | 51.69 | 1,124,812 | +1.17(+2.32%) |
Nov 20, 2012 | 49.74 | 50.76 | 49.57 | 50.52 | 1,003,245 | +0.45(+0.90%) |
Nov 19, 2012 | 49.30 | 50.45 | 48.87 | 50.07 | 1,280,478 | +0.64(+1.29%) |
Nov 16, 2012 | 48.62 | 49.49 | 48.29 | 49.43 | 1,213,753 | +1.17(+2.42%) |
Nov 15, 2012 | 48.46 | 48.75 | 47.92 | 48.26 | 1,029,965 | -0.18(-0.37%) |
Nov 14, 2012 | 48.56 | 48.85 | 48.10 | 48.44 | 984,018 | -0.26(-0.53%) |
Nov 13, 2012 | 48.05 | 49.54 | 47.68 | 48.70 | 1,093,576 | +0.48(+1.00%) |
Nov 12, 2012 | 48.81 | 49.20 | 47.95 | 48.22 | 893,500 | -0.61(-1.25%) |
Nov 09, 2012 | 48.10 | 49.74 | 47.76 | 48.83 | 1,973,800 | +0.62(+1.29%) |
Nov 08, 2012 | 48.03 | 49.02 | 47.80 | 48.21 | 1,283,207 | +0.00(+0.00%) |
Nov 07, 2012 | 47.55 | 52.22 | 47.02 | 48.21 | 3,611,059 | +0.53(+1.11%) |
Nov 06, 2012 | 48.13 | 48.24 | 47.59 | 47.68 | 1,120,836 | -0.60(-1.24%) |
Nov 05, 2012 | 47.59 | 48.41 | 47.59 | 48.28 | 1,239,496 | +0.35(+0.73%) |
Nov 02, 2012 | 48.89 | 48.99 | 47.52 | 47.93 | 1,339,535 | -1.11(-2.26%) |
Nov 01, 2012 | 48.06 | 49.20 | 47.75 | 49.04 | 1,907,655 | +1.54(+3.24%) |
Oct 31, 2012 | 47.73 | 47.73 | 46.65 | 47.50 | 1,310,464 | -0.43(-0.90%) |
Oct 26, 2012 | 47.98 | 47.93 | 47.93 | 47.93 | 1,878,700 | +0.33(+0.69%) |
Oct 25, 2012 | 46.82 | 49.37 | 46.22 | 47.60 | 2,848,330 | +1.48(+3.21%) |
Oct 24, 2012 | 45.00 | 47.32 | 44.78 | 46.12 | 2,112,988 | +0.93(+2.06%) |
Oct 23, 2012 | 46.28 | 46.63 | 44.85 | 45.19 | 1,511,726 | -1.49(-3.19%) |
Oct 19, 2012 | 47.14 | 47.38 | 46.48 | 46.68 | 1,430,133 | -0.45(-0.95%) |
Oct 18, 2012 | 47.68 | 48.05 | 46.93 | 47.13 | 1,011,916 | -0.78(-1.63%) |
Oct 17, 2012 | 48.35 | 48.55 | 47.71 | 47.91 | 1,079,236 | -0.28(-0.58%) |
Oct 16, 2012 | 49.00 | 49.47 | 47.84 | 48.19 | 2,219,443 | +0.12(+0.25%) |
Oct 15, 2012 | 51.30 | 51.30 | 46.50 | 48.07 | 7,103,203 | -3.09(-6.04%) |
Oct 12, 2012 | 52.16 | 52.46 | 50.98 | 51.16 | 2,586,089 | -1.07(-2.05%) |
Oct 11, 2012 | 51.73 | 52.58 | 51.25 | 52.23 | 1,471,276 | +1.14(+2.23%) |
Oct 10, 2012 | 51.03 | 52.41 | 50.63 | 51.09 | 1,991,387 | +0.22(+0.43%) |
Oct 09, 2012 | 52.06 | 52.06 | 50.80 | 50.87 | 1,503,309 | -1.08(-2.08%) |
Oct 08, 2012 | 51.62 | 52.47 | 51.25 | 51.95 | 1,494,454 | +0.16(+0.31%) |
Oct 05, 2012 | 52.78 | 52.97 | 51.45 | 51.79 | 2,007,699 | -0.46(-0.88%) |
Oct 04, 2012 | 51.58 | 52.88 | 51.12 | 52.25 | 1,789,108 | +0.83(+1.61%) |
Oct 03, 2012 | 51.44 | 52.19 | 50.00 | 51.42 | 1,641,400 | +0.42(+0.82%) |
Oct 02, 2012 | 52.28 | 52.96 | 50.51 | 51.00 | 8,846,593 | +1.97(+4.02%) |
Oct 01, 2012 | 48.22 | 50.08 | 48.20 | 49.03 | 2,612,432 | +0.84(+1.74%) |
Sep 28, 2012 | 46.85 | 48.50 | 46.50 | 48.19 | 2,114,371 | +1.21(+2.58%) |
Sep 27, 2012 | 46.96 | 47.38 | 46.58 | 46.98 | 657,480 | +0.13(+0.28%) |
Sep 26, 2012 | 47.69 | 47.75 | 46.84 | 46.85 | 1,501,981 | -0.63(-1.33%) |
Sep 25, 2012 | 48.18 | 48.36 | 47.39 | 47.48 | 1,220,549 | -0.64(-1.33%) |
Sep 24, 2012 | 48.15 | 48.46 | 47.32 | 48.12 | 833,305 | -0.36(-0.74%) |
Sep 21, 2012 | 48.21 | 48.75 | 47.93 | 48.48 | 1,515,856 | +0.35(+0.73%) |
Sep 20, 2012 | 47.72 | 48.30 | 47.24 | 48.13 | 1,515,870 | +0.45(+0.94%) |
Sep 19, 2012 | 47.47 | 48.25 | 47.38 | 47.68 | 1,496,942 | -0.22(-0.46%) |
Sep 18, 2012 | 47.70 | 49.27 | 47.19 | 47.90 | 2,820,199 | +0.20(+0.42%) |
Sep 17, 2012 | 47.67 | 48.83 | 46.95 | 47.70 | 2,261,218 | -0.09(-0.19%) |
Sep 14, 2012 | 46.89 | 48.30 | 46.51 | 47.79 | 1,543,260 | +1.31(+2.82%) |
Sep 13, 2012 | 45.00 | 47.10 | 44.95 | 46.48 | 2,784,985 | +1.42(+3.15%) |
Sep 12, 2012 | 44.79 | 45.86 | 44.77 | 45.06 | 1,454,857 | +0.14(+0.31%) |
Sep 11, 2012 | 44.68 | 45.00 | 43.95 | 44.92 | 1,932,661 | +0.22(+0.49%) |
Sep 10, 2012 | 45.21 | 45.37 | 44.23 | 44.70 | 971,288 | -0.67(-1.48%) |
Sep 07, 2012 | 42.97 | 45.63 | 42.94 | 45.37 | 2,316,290 | +2.42(+5.63%) |
Sep 06, 2012 | 42.41 | 43.14 | 42.03 | 42.95 | 1,254,010 | +0.78(+1.85%) |
Sep 05, 2012 | 42.46 | 42.77 | 41.74 | 42.17 | 914,686 | -0.26(-0.61%) |
Sep 04, 2012 | 41.97 | 42.50 | 40.71 | 42.43 | 1,453,385 | +0.35(+0.83%) |
Aug 31, 2012 | 42.11 | 42.44 | 41.69 | 42.08 | 972,475 | +0.08(+0.19%) |
Aug 30, 2012 | 41.99 | 42.26 | 41.64 | 42.00 | 588,381 | -0.29(-0.69%) |
Aug 29, 2012 | 41.69 | 42.40 | 41.59 | 42.29 | 1,347,591 | +0.53(+1.27%) |
Aug 27, 2012 | 41.65 | 42.08 | 41.46 | 41.76 | 733,930 | +0.12(+0.29%) |
Aug 24, 2012 | 41.84 | 42.09 | 41.16 | 41.64 | 768,787 | -0.03(-0.07%) |
Aug 23, 2012 | 41.65 | 42.05 | 41.31 | 41.67 | 1,045,217 | +0.03(+0.07%) |
Aug 22, 2012 | 41.51 | 42.19 | 41.25 | 41.64 | 1,319,089 | -0.10(-0.24%) |
Aug 21, 2012 | 41.17 | 42.14 | 41.17 | 41.74 | 1,096,212 | +0.52(+1.26%) |
Aug 20, 2012 | 40.80 | 41.60 | 40.80 | 41.22 | 1,049,660 | +0.48(+1.18%) |
Aug 17, 2012 | 41.48 | 41.55 | 40.42 | 40.74 | 1,025,548 | -0.52(-1.26%) |
Aug 16, 2012 | 41.61 | 41.73 | 41.12 | 41.26 | 1,152,120 | -0.39(-0.94%) |
Aug 15, 2012 | 41.60 | 41.91 | 41.37 | 41.65 | 542,643 | +0.06(+0.14%) |
Aug 14, 2012 | 42.36 | 42.36 | 41.50 | 41.59 | 773,491 | -0.41(-0.98%) |
Aug 13, 2012 | 43.43 | 43.60 | 41.78 | 42.00 | 1,164,208 | -1.60(-3.67%) |
Aug 10, 2012 | 42.81 | 43.60 | 42.58 | 43.60 | 911,823 | +0.64(+1.49%) |
Aug 09, 2012 | 43.49 | 43.79 | 42.73 | 42.96 | 784,668 | -0.65(-1.49%) |
Aug 08, 2012 | 43.81 | 44.02 | 43.06 | 43.61 | 789,797 | -0.02(-0.05%) |
Aug 07, 2012 | 42.41 | 44.62 | 42.41 | 43.63 | 1,328,774 | +1.08(+2.54%) |
Aug 06, 2012 | 42.03 | 42.80 | 42.03 | 42.55 | 710,999 | +0.42(+1.00%) |
Aug 03, 2012 | 41.78 | 42.86 | 41.67 | 42.13 | 792,949 | +0.64(+1.54%) |
Aug 02, 2012 | 41.20 | 41.95 | 41.14 | 41.49 | 992,640 | -0.42(-1.00%) |
Aug 01, 2012 | 41.53 | 42.40 | 41.28 | 41.91 | 721,495 | +0.44(+1.06%) |
Jul 31, 2012 | 42.03 | 42.46 | 41.31 | 41.47 | 923,513 | -0.89(-2.10%) |
Jul 30, 2012 | 41.98 | 42.56 | 41.74 | 42.36 | 769,704 | +0.06(+0.14%) |
Jul 27, 2012 | 41.23 | 42.52 | 41.14 | 42.30 | 1,213,083 | +1.20(+2.92%) |
Jul 26, 2012 | 42.18 | 42.38 | 41.02 | 41.10 | 1,436,335 | -0.60(-1.44%) |
Jul 25, 2012 | 43.19 | 43.20 | 41.50 | 41.70 | 2,722,957 | +0.18(+0.43%) |
Jul 24, 2012 | 42.64 | 43.15 | 41.29 | 41.52 | 2,240,215 | -1.35(-3.15%) |
Jul 23, 2012 | 42.72 | 43.13 | 41.73 | 42.87 | 1,447,645 | +0.16(+0.37%) |
Jul 20, 2012 | 42.74 | 42.80 | 41.92 | 42.71 | 1,254,920 | -0.31(-0.72%) |
Jul 19, 2012 | 42.65 | 43.11 | 41.84 | 43.02 | 760,684 | +0.48(+1.13%) |
Jul 18, 2012 | 41.72 | 43.08 | 41.48 | 42.54 | 1,616,878 | +0.83(+1.99%) |
Jul 17, 2012 | 40.97 | 41.73 | 40.60 | 41.71 | 908,204 | +0.86(+2.11%) |
Jul 16, 2012 | 40.45 | 40.99 | 40.27 | 40.85 | 671,980 | +0.36(+0.89%) |
Jul 13, 2012 | 39.99 | 40.50 | 39.97 | 40.49 | 534,696 | +0.56(+1.40%) |
Jul 12, 2012 | 39.15 | 40.16 | 38.92 | 39.93 | 772,678 | +0.52(+1.32%) |
Jul 11, 2012 | 39.74 | 40.16 | 39.30 | 39.41 | 835,949 | -0.49(-1.23%) |
Jul 10, 2012 | 40.85 | 41.03 | 39.77 | 39.90 | 793,287 | -0.70(-1.72%) |
Jul 09, 2012 | 40.01 | 40.76 | 39.60 | 40.60 | 1,096,251 | +0.40(+1.00%) |
Jul 06, 2012 | 40.62 | 40.80 | 39.61 | 40.20 | 648,138 | -0.68(-1.66%) |
Jul 05, 2012 | 41.30 | 41.50 | 40.62 | 40.88 | 780,481 | -0.22(-0.54%) |
Jul 03, 2012 | 41.19 | 41.49 | 40.93 | 41.10 | 308,364 | -0.06(-0.16%) |
Jul 02, 2012 | 40.41 | 41.30 | 40.35 | 41.16 | 882,760 | +0.77(+1.92%) |
Jun 29, 2012 | 39.86 | 40.65 | 39.38 | 40.39 | 993,929 | +1.20(+3.06%) |
Jun 28, 2012 | 39.63 | 40.18 | 38.33 | 39.19 | 790,214 | -0.74(-1.85%) |
Jun 27, 2012 | 39.44 | 40.00 | 39.11 | 39.93 | 600,983 | +0.75(+1.91%) |
Jun 26, 2012 | 39.97 | 39.98 | 38.90 | 39.18 | 662,811 | -0.66(-1.66%) |
Jun 25, 2012 | 40.32 | 40.33 | 39.47 | 39.84 | 612,183 | -0.73(-1.81%) |
Jun 22, 2012 | 39.68 | 40.88 | 39.49 | 40.58 | 979,486 | +1.67(+4.28%) |
Jun 21, 2012 | 41.21 | 41.48 | 38.66 | 38.91 | 1,169,598 | -2.16(-5.26%) |
Jun 20, 2012 | 41.20 | 41.49 | 40.60 | 41.07 | 659,757 | -0.19(-0.46%) |
Jun 19, 2012 | 40.57 | 41.34 | 40.43 | 41.26 | 1,525,672 | +0.87(+2.15%) |
Jun 18, 2012 | 39.62 | 40.48 | 39.25 | 40.39 | 1,116,036 | +0.58(+1.46%) |
Jun 15, 2012 | 39.25 | 40.01 | 39.05 | 39.81 | 932,451 | +0.55(+1.40%) |
Jun 14, 2012 | 39.49 | 40.02 | 38.99 | 39.26 | 933,576 | -0.30(-0.76%) |
Jun 13, 2012 | 39.10 | 39.72 | 39.03 | 39.56 | 1,001,431 | +0.24(+0.61%) |
Jun 12, 2012 | 38.74 | 39.44 | 38.24 | 39.32 | 1,296,400 | +0.50(+1.29%) |
Jun 11, 2012 | 39.73 | 39.90 | 38.78 | 38.82 | 986,777 | -0.72(-1.82%) |
Jun 08, 2012 | 39.05 | 40.03 | 37.77 | 39.54 | 3,793,189 | +0.21(+0.53%) |
Jun 07, 2012 | 40.90 | 41.18 | 39.07 | 39.33 | 1,402,880 | -1.17(-2.89%) |
Jun 06, 2012 | 41.25 | 41.52 | 40.22 | 40.50 | 1,054,721 | -0.48(-1.17%) |
Jun 05, 2012 | 40.43 | 41.06 | 40.42 | 40.98 | 1,248,607 | +0.48(+1.19%) |
Jun 04, 2012 | 42.09 | 42.40 | 40.00 | 40.50 | 1,802,529 | -1.41(-3.36%) |
Jun 01, 2012 | 42.58 | 42.95 | 41.50 | 41.91 | 1,048,115 | -1.15(-2.67%) |
May 31, 2012 | 44.16 | 44.19 | 42.90 | 43.06 | 1,122,425 | -1.27(-2.86%) |
May 30, 2012 | 43.79 | 44.34 | 43.39 | 44.33 | 1,236,058 | +0.13(+0.29%) |
May 29, 2012 | 43.88 | 44.20 | 43.80 | 44.20 | 1,597,203 | +0.36(+0.82%) |
May 25, 2012 | 43.39 | 44.07 | 43.36 | 43.84 | 1,515,124 | +0.38(+0.87%) |
May 24, 2012 | 43.45 | 43.85 | 42.88 | 43.46 | 1,284,015 | +0.00(+0.00%) |
May 23, 2012 | 42.99 | 43.53 | 42.27 | 43.46 | 1,184,556 | +0.43(+1.00%) |
May 22, 2012 | 43.71 | 43.99 | 42.96 | 43.03 | 1,204,745 | -0.82(-1.87%) |
May 21, 2012 | 42.72 | 43.92 | 42.67 | 43.85 | 1,233,601 | +1.00(+2.33%) |
May 18, 2012 | 43.35 | 43.49 | 42.29 | 42.85 | 2,478,722 | -0.39(-0.90%) |
May 17, 2012 | 44.74 | 44.89 | 43.08 | 43.24 | 2,431,096 | -1.39(-3.11%) |
May 16, 2012 | 44.77 | 45.20 | 44.32 | 44.63 | 848,263 | +0.06(+0.13%) |
May 15, 2012 | 45.13 | 45.46 | 44.49 | 44.57 | 1,002,916 | -0.47(-1.04%) |
May 14, 2012 | 44.43 | 45.23 | 44.24 | 45.04 | 802,536 | +0.38(+0.85%) |
May 11, 2012 | 44.86 | 45.52 | 44.59 | 44.66 | 2,141,184 | -0.45(-1.00%) |
May 10, 2012 | 44.90 | 45.60 | 44.89 | 45.11 | 1,587,795 | +0.40(+0.89%) |
May 09, 2012 | 44.72 | 45.10 | 44.48 | 44.71 | 2,033,203 | -0.56(-1.24%) |
May 08, 2012 | 45.64 | 45.68 | 44.35 | 45.27 | 1,548,911 | -0.68(-1.48%) |
May 07, 2012 | 45.47 | 46.01 | 45.06 | 45.95 | 1,527,908 | +1.03(+2.29%) |
May 04, 2012 | 45.56 | 45.94 | 44.87 | 44.92 | 1,772,580 | -0.91(-1.99%) |
May 03, 2012 | 46.48 | 46.69 | 45.33 | 45.83 | 2,104,410 | -0.68(-1.46%) |
May 02, 2012 | 45.59 | 46.65 | 45.43 | 46.51 | 2,202,991 | +0.59(+1.28%) |