Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.51 | 57.05 | 55.17 | 56.32 | 5,440,609 | +1.29(+2.34%) |
Apr 29, 2013 | 59.58 | 60.81 | 54.77 | 55.03 | 16,644,341 | +4.73(+9.40%) |
Apr 26, 2013 | 49.20 | 51.22 | 49.86 | 50.30 | 2,594,125 | +0.44(+0.88%) |
Apr 25, 2013 | 49.30 | 50.46 | 48.74 | 49.86 | 1,697,432 | +1.14(+2.34%) |
Apr 24, 2013 | 47.82 | 48.91 | 47.37 | 48.72 | 0 | +0.80(+1.67%) |
Apr 23, 2013 | 45.88 | 48.44 | 45.82 | 47.92 | 1,829,750 | +1.62(+3.50%) |
Apr 22, 2013 | 46.26 | 46.98 | 45.54 | 46.30 | 1,472,564 | +0.04(+0.09%) |
Apr 19, 2013 | 47.15 | 47.15 | 46.18 | 46.26 | 1,236,895 | -0.28(-0.60%) |
Apr 18, 2013 | 46.95 | 47.29 | 46.06 | 46.54 | 909,635 | -0.40(-0.85%) |
Apr 17, 2013 | 47.20 | 47.99 | 46.51 | 46.94 | 1,775,968 | -0.41(-0.87%) |
Apr 16, 2013 | 48.12 | 48.50 | 45.68 | 47.35 | 2,457,943 | -0.13(-0.28%) |
Apr 15, 2013 | 49.12 | 49.50 | 47.10 | 47.48 | 2,079,923 | -2.35(-4.71%) |
Apr 12, 2013 | 48.52 | 49.99 | 48.11 | 49.83 | 1,039,319 | +1.23(+2.53%) |
Apr 11, 2013 | 48.56 | 49.32 | 48.32 | 48.60 | 1,638,194 | +0.08(+0.16%) |
Apr 10, 2013 | 48.75 | 50.00 | 48.50 | 48.52 | 1,981,467 | -0.25(-0.51%) |
Apr 09, 2013 | 47.87 | 49.26 | 47.60 | 48.77 | 1,891,922 | +1.21(+2.54%) |
Apr 08, 2013 | 47.58 | 48.30 | 47.09 | 47.56 | 1,332,498 | -0.02(-0.04%) |
Apr 05, 2013 | 48.69 | 48.79 | 46.54 | 47.58 | 2,808,928 | -1.50(-3.06%) |
Apr 04, 2013 | 50.19 | 50.61 | 48.50 | 49.08 | 1,509,698 | -1.19(-2.36%) |
Apr 03, 2013 | 50.24 | 51.57 | 50.02 | 50.27 | 2,214,349 | +0.25(+0.50%) |
Apr 02, 2013 | 48.23 | 50.65 | 47.39 | 50.02 | 2,906,056 | +1.84(+3.82%) |
Apr 01, 2013 | 48.36 | 49.00 | 47.92 | 48.18 | 1,083,049 | -0.41(-0.84%) |
Mar 28, 2013 | 48.45 | 48.93 | 47.91 | 48.59 | 1,006,183 | -0.35(-0.72%) |
Mar 27, 2013 | 48.15 | 49.58 | 47.82 | 48.94 | 1,348,727 | +0.51(+1.05%) |
Mar 26, 2013 | 49.74 | 49.80 | 48.00 | 48.43 | 1,342,049 | -1.10(-2.22%) |
Mar 25, 2013 | 50.05 | 50.44 | 49.23 | 49.53 | 1,192,141 | -0.51(-1.02%) |
Mar 22, 2013 | 49.11 | 50.92 | 49.11 | 50.04 | 1,947,154 | +0.93(+1.89%) |
Mar 21, 2013 | 49.02 | 49.80 | 48.65 | 49.11 | 1,016,730 | -0.49(-0.99%) |
Mar 20, 2013 | 47.95 | 49.99 | 47.67 | 49.60 | 2,028,402 | +2.09(+4.40%) |
Mar 19, 2013 | 48.05 | 48.44 | 46.72 | 47.51 | 1,212,112 | -0.62(-1.29%) |
Mar 18, 2013 | 47.55 | 48.82 | 47.25 | 48.13 | 1,380,414 | -0.14(-0.29%) |
Mar 15, 2013 | 48.70 | 49.08 | 48.04 | 48.27 | 1,127,333 | -0.36(-0.74%) |
Mar 14, 2013 | 48.73 | 49.08 | 48.16 | 48.63 | 1,115,889 | +0.16(+0.33%) |
Mar 13, 2013 | 48.30 | 49.10 | 47.75 | 48.47 | 1,892,818 | +0.06(+0.12%) |
Mar 12, 2013 | 49.35 | 49.78 | 48.25 | 48.41 | 1,664,749 | -1.39(-2.79%) |
Mar 11, 2013 | 49.06 | 50.04 | 48.07 | 49.80 | 1,639,248 | +0.11(+0.22%) |
Mar 08, 2013 | 49.60 | 50.19 | 49.22 | 49.69 | 1,892,610 | +0.88(+1.80%) |
Mar 07, 2013 | 49.01 | 49.50 | 48.20 | 48.81 | 1,925,260 | +0.26(+0.54%) |
Mar 06, 2013 | 49.44 | 49.44 | 48.06 | 48.55 | 2,848,524 | -1.92(-3.80%) |
Mar 05, 2013 | 50.17 | 50.94 | 48.13 | 50.47 | 4,859,982 | +0.68(+1.37%) |
Mar 04, 2013 | 51.18 | 51.20 | 48.83 | 49.79 | 2,555,162 | -1.21(-2.37%) |
Mar 01, 2013 | 50.84 | 51.44 | 50.20 | 51.00 | 1,741,632 | -0.64(-1.24%) |
Feb 28, 2013 | 52.60 | 52.78 | 51.40 | 51.64 | 1,449,094 | +0.06(+0.12%) |
Feb 27, 2013 | 51.23 | 51.97 | 50.59 | 51.58 | 1,558,411 | +0.23(+0.45%) |
Feb 26, 2013 | 52.62 | 52.89 | 49.65 | 51.35 | 3,373,178 | -0.91(-1.74%) |
Feb 25, 2013 | 55.21 | 55.63 | 52.10 | 52.26 | 2,735,615 | -2.79(-5.07%) |
Feb 22, 2013 | 55.00 | 55.48 | 52.92 | 55.05 | 2,966,089 | +0.25(+0.46%) |
Feb 21, 2013 | 55.26 | 56.74 | 54.29 | 54.80 | 3,052,048 | -1.55(-2.75%) |
Feb 20, 2013 | 57.45 | 59.60 | 56.23 | 56.35 | 7,771,677 | +2.87(+5.37%) |
Feb 19, 2013 | 56.15 | 56.40 | 53.43 | 53.48 | 3,357,629 | -2.52(-4.50%) |
Feb 15, 2013 | 55.79 | 57.55 | 55.73 | 56.00 | 3,047,993 | +0.34(+0.61%) |
Feb 14, 2013 | 53.20 | 55.92 | 53.20 | 55.66 | 2,049,575 | +2.30(+4.31%) |
Feb 13, 2013 | 52.62 | 53.87 | 52.31 | 53.36 | 1,112,559 | +0.83(+1.58%) |
Feb 12, 2013 | 52.82 | 53.55 | 52.33 | 52.53 | 1,340,671 | -0.67(-1.26%) |
Feb 11, 2013 | 53.75 | 53.88 | 53.10 | 53.20 | 1,043,225 | -0.52(-0.97%) |
Feb 08, 2013 | 53.38 | 54.17 | 52.93 | 53.72 | 1,059,965 | +0.49(+0.92%) |
Feb 07, 2013 | 54.56 | 54.64 | 52.75 | 53.23 | 1,360,111 | -1.21(-2.22%) |
Feb 06, 2013 | 53.21 | 54.89 | 53.10 | 54.44 | 1,934,153 | +0.80(+1.49%) |
Feb 04, 2013 | 55.93 | 56.10 | 53.49 | 53.64 | 2,882,315 | -2.88(-5.10%) |
Feb 01, 2013 | 55.37 | 56.59 | 54.69 | 56.52 | 2,204,799 | +1.59(+2.89%) |
Jan 31, 2013 | 55.50 | 56.09 | 54.70 | 54.93 | 962,957 | -0.97(-1.74%) |
Jan 30, 2013 | 55.73 | 56.67 | 55.30 | 55.90 | 1,634,946 | +0.14(+0.25%) |
Jan 29, 2013 | 56.17 | 56.38 | 54.64 | 55.76 | 1,874,623 | -0.42(-0.75%) |
Jan 28, 2013 | 57.16 | 57.48 | 55.98 | 56.18 | 1,586,799 | -0.41(-0.72%) |
Jan 25, 2013 | 56.93 | 57.23 | 55.62 | 56.59 | 1,500,755 | -0.07(-0.12%) |
Jan 24, 2013 | 57.11 | 58.77 | 56.07 | 56.66 | 2,987,835 | -0.94(-1.63%) |
Jan 23, 2013 | 56.38 | 57.70 | 56.10 | 57.60 | 2,422,957 | +1.62(+2.89%) |
Jan 22, 2013 | 55.50 | 56.91 | 55.00 | 55.98 | 2,390,030 | +0.35(+0.63%) |
Jan 18, 2013 | 54.59 | 56.00 | 54.48 | 55.63 | 2,984,048 | +1.80(+3.34%) |
Jan 17, 2013 | 54.53 | 55.28 | 53.03 | 53.83 | 1,945,103 | -0.51(-0.94%) |
Jan 16, 2013 | 55.51 | 56.00 | 54.00 | 54.34 | 2,576,140 | -1.17(-2.11%) |
Jan 15, 2013 | 54.74 | 55.75 | 53.91 | 55.51 | 1,595,853 | +0.51(+0.93%) |
Jan 14, 2013 | 55.50 | 56.05 | 54.00 | 55.00 | 1,755,109 | +0.03(+0.05%) |
Jan 11, 2013 | 53.73 | 56.14 | 53.70 | 54.97 | 3,432,359 | +0.75(+1.38%) |
Jan 10, 2013 | 52.15 | 54.54 | 51.60 | 54.22 | 2,831,209 | +2.68(+5.20%) |
Jan 09, 2013 | 51.76 | 52.43 | 50.61 | 51.54 | 2,098,168 | -0.27(-0.52%) |
Jan 08, 2013 | 52.20 | 53.00 | 51.41 | 51.81 | 1,381,026 | -0.76(-1.45%) |
Jan 07, 2013 | 51.81 | 52.67 | 51.40 | 52.57 | 1,368,041 | -0.19(-0.36%) |
Jan 04, 2013 | 52.70 | 52.94 | 51.70 | 52.76 | 1,466,652 | -0.01(-0.02%) |
Jan 03, 2013 | 52.34 | 53.61 | 51.54 | 52.77 | 2,200,712 | +0.50(+0.96%) |
Jan 02, 2013 | 52.67 | 53.29 | 51.75 | 52.27 | 3,947,413 | +2.09(+4.17%) |
Dec 31, 2012 | 48.37 | 50.80 | 48.37 | 50.18 | 2,544,763 | +1.83(+3.78%) |
Dec 28, 2012 | 47.01 | 49.44 | 46.76 | 48.35 | 2,356,129 | +1.05(+2.23%) |
Dec 27, 2012 | 48.18 | 48.25 | 46.63 | 47.30 | 1,291,212 | -0.73(-1.52%) |
Dec 26, 2012 | 46.20 | 48.43 | 46.00 | 48.03 | 1,961,295 | +0.72(+1.52%) |
Dec 24, 2012 | 47.82 | 48.06 | 46.07 | 47.31 | 1,271,681 | -0.78(-1.62%) |
Dec 21, 2012 | 47.28 | 48.29 | 47.10 | 48.09 | 1,500,889 | -0.67(-1.37%) |
Dec 20, 2012 | 49.85 | 49.88 | 47.51 | 48.76 | 2,067,720 | -0.20(-0.41%) |
Dec 19, 2012 | 49.20 | 51.75 | 48.88 | 48.96 | 4,290,536 | +0.32(+0.67%) |
Dec 18, 2012 | 49.09 | 49.65 | 47.88 | 48.64 | 3,262,730 | -0.01(-0.03%) |
Dec 17, 2012 | 47.04 | 48.75 | 47.00 | 48.65 | 4,768,041 | +3.32(+7.32%) |
Dec 14, 2012 | 45.16 | 46.70 | 45.02 | 45.33 | 2,445,764 | +0.80(+1.80%) |
Dec 13, 2012 | 44.80 | 45.70 | 44.30 | 44.53 | 2,078,452 | -0.33(-0.72%) |
Dec 12, 2012 | 43.83 | 45.64 | 43.64 | 44.86 | 3,143,705 | +1.69(+3.90%) |
Dec 11, 2012 | 41.78 | 43.87 | 41.73 | 43.17 | 2,708,956 | +1.81(+4.38%) |
Dec 10, 2012 | 42.29 | 42.44 | 41.14 | 41.36 | 1,886,062 | -0.56(-1.34%) |
Dec 07, 2012 | 42.32 | 42.74 | 41.60 | 41.92 | 1,851,786 | -0.07(-0.17%) |
Dec 06, 2012 | 41.60 | 42.69 | 41.60 | 41.99 | 2,716,022 | +0.50(+1.21%) |
Dec 05, 2012 | 42.60 | 43.14 | 41.25 | 41.49 | 3,941,943 | -0.60(-1.43%) |
Dec 04, 2012 | 45.18 | 45.26 | 41.70 | 42.09 | 8,376,486 | -3.43(-7.54%) |
Nov 30, 2012 | 46.40 | 46.42 | 45.30 | 45.52 | 2,111,577 | -0.88(-1.90%) |
Nov 29, 2012 | 47.00 | 47.25 | 46.16 | 46.40 | 1,878,088 | -0.37(-0.79%) |
Nov 28, 2012 | 46.92 | 47.75 | 46.32 | 46.77 | 1,873,557 | -0.54(-1.14%) |
Nov 27, 2012 | 47.21 | 47.80 | 46.80 | 47.31 | 1,128,146 | +0.12(+0.24%) |
Nov 26, 2012 | 46.99 | 47.90 | 46.53 | 47.19 | 1,237,498 | +0.11(+0.24%) |
Nov 23, 2012 | 47.59 | 47.65 | 46.21 | 47.08 | 1,416,651 | -0.22(-0.47%) |
Nov 21, 2012 | 47.00 | 47.77 | 46.03 | 47.30 | 2,638,902 | +0.30(+0.64%) |
Nov 20, 2012 | 49.40 | 49.46 | 46.08 | 47.00 | 3,771,795 | -1.59(-3.27%) |
Nov 19, 2012 | 48.94 | 50.80 | 48.26 | 48.59 | 8,156,319 | +3.52(+7.81%) |
Nov 16, 2012 | 48.60 | 48.60 | 44.66 | 45.07 | 10,230,254 | -8.03(-15.12%) |
Nov 15, 2012 | 52.29 | 53.85 | 50.99 | 53.10 | 3,246,544 | +0.67(+1.28%) |
Nov 14, 2012 | 54.73 | 54.89 | 52.15 | 52.43 | 1,832,987 | -1.47(-2.73%) |
Nov 13, 2012 | 53.55 | 54.08 | 52.22 | 53.90 | 2,253,427 | -0.19(-0.35%) |
Nov 12, 2012 | 53.86 | 55.00 | 53.40 | 54.09 | 1,089,721 | +0.67(+1.25%) |
Nov 09, 2012 | 53.50 | 54.60 | 53.07 | 53.42 | 1,667,442 | -0.45(-0.84%) |
Nov 08, 2012 | 54.69 | 54.97 | 53.84 | 53.87 | 865,527 | -0.72(-1.32%) |
Nov 07, 2012 | 55.60 | 57.25 | 54.13 | 54.59 | 2,190,258 | -2.10(-3.70%) |
Nov 06, 2012 | 58.00 | 58.05 | 56.15 | 56.69 | 1,859,579 | -0.61(-1.06%) |
Nov 05, 2012 | 54.50 | 58.58 | 54.22 | 57.30 | 4,494,065 | +4.25(+8.01%) |
Nov 02, 2012 | 54.70 | 55.10 | 52.59 | 53.05 | 2,343,788 | -1.95(-3.55%) |
Nov 01, 2012 | 55.00 | 55.97 | 54.71 | 55.00 | 1,566,984 | +0.37(+0.68%) |
Oct 31, 2012 | 55.21 | 55.50 | 53.98 | 54.63 | 1,630,337 | -1.47(-2.62%) |
Oct 26, 2012 | 56.40 | 56.10 | 56.10 | 56.10 | 1,867,400 | -0.62(-1.09%) |
Oct 25, 2012 | 56.91 | 57.97 | 56.40 | 56.72 | 1,794,493 | +0.35(+0.62%) |
Oct 24, 2012 | 57.47 | 57.81 | 56.06 | 56.37 | 1,996,753 | +0.34(+0.60%) |
Oct 23, 2012 | 55.89 | 57.10 | 55.35 | 56.03 | 1,383,170 | -0.11(-0.19%) |
Oct 19, 2012 | 58.06 | 58.45 | 55.98 | 56.14 | 2,095,543 | -2.15(-3.69%) |
Oct 18, 2012 | 58.10 | 60.08 | 57.62 | 58.29 | 1,956,834 | -0.25(-0.43%) |
Oct 17, 2012 | 59.54 | 59.56 | 58.38 | 58.54 | 1,585,359 | -0.66(-1.11%) |
Oct 16, 2012 | 59.70 | 60.00 | 57.62 | 59.20 | 3,340,788 | -0.09(-0.15%) |
Oct 15, 2012 | 60.93 | 61.10 | 59.16 | 59.29 | 2,422,684 | -1.35(-2.22%) |
Oct 12, 2012 | 61.68 | 62.61 | 60.45 | 60.64 | 1,166,260 | -0.89(-1.45%) |
Oct 11, 2012 | 62.34 | 63.36 | 60.73 | 61.53 | 1,838,579 | -0.30(-0.49%) |
Oct 10, 2012 | 60.18 | 61.98 | 59.93 | 61.83 | 2,181,947 | +1.47(+2.44%) |
Oct 09, 2012 | 60.84 | 61.78 | 59.40 | 60.36 | 2,525,487 | -0.77(-1.26%) |
Oct 08, 2012 | 61.49 | 62.32 | 60.35 | 61.13 | 1,780,229 | -0.40(-0.65%) |
Oct 05, 2012 | 62.51 | 63.31 | 60.70 | 61.53 | 2,024,099 | -0.94(-1.50%) |
Oct 04, 2012 | 63.13 | 63.44 | 61.85 | 62.47 | 2,219,799 | -0.63(-1.00%) |
Oct 03, 2012 | 63.27 | 63.74 | 62.52 | 63.10 | 1,084,397 | +0.16(+0.25%) |
Oct 02, 2012 | 63.91 | 64.33 | 62.18 | 62.94 | 1,624,373 | -0.81(-1.27%) |
Oct 01, 2012 | 64.85 | 65.14 | 63.24 | 63.75 | 1,453,108 | -0.93(-1.44%) |
Sep 28, 2012 | 65.41 | 66.47 | 64.24 | 64.68 | 1,451,210 | -1.07(-1.63%) |
Sep 27, 2012 | 64.55 | 66.30 | 63.79 | 65.75 | 2,023,688 | +2.11(+3.32%) |
Sep 26, 2012 | 65.00 | 65.09 | 62.78 | 63.64 | 2,700,188 | -1.93(-2.94%) |
Sep 25, 2012 | 67.10 | 67.60 | 65.34 | 65.57 | 2,090,952 | -1.47(-2.19%) |
Sep 24, 2012 | 65.79 | 67.40 | 65.50 | 67.04 | 1,260,223 | +0.67(+1.01%) |
Sep 21, 2012 | 67.10 | 67.48 | 65.92 | 66.37 | 1,952,850 | -0.34(-0.51%) |
Sep 20, 2012 | 66.41 | 67.17 | 65.35 | 66.71 | 1,845,301 | -0.84(-1.24%) |
Sep 19, 2012 | 66.47 | 67.79 | 66.02 | 67.55 | 1,922,674 | +1.27(+1.92%) |
Sep 18, 2012 | 65.99 | 67.80 | 65.50 | 66.28 | 1,625,060 | +0.49(+0.74%) |
Sep 17, 2012 | 67.62 | 67.83 | 65.10 | 65.79 | 2,399,108 | -1.84(-2.72%) |
Sep 14, 2012 | 67.68 | 70.00 | 67.31 | 67.63 | 3,714,100 | +0.73(+1.09%) |
Sep 13, 2012 | 64.00 | 67.30 | 64.00 | 66.90 | 3,421,003 | +2.52(+3.91%) |
Sep 12, 2012 | 63.70 | 64.98 | 63.11 | 64.38 | 2,679,438 | +0.78(+1.23%) |
Sep 11, 2012 | 61.96 | 64.25 | 61.95 | 63.60 | 2,232,308 | +1.52(+2.45%) |
Sep 10, 2012 | 62.86 | 62.99 | 61.73 | 62.08 | 2,076,813 | -1.53(-2.41%) |
Sep 07, 2012 | 62.39 | 64.52 | 62.21 | 63.61 | 3,280,930 | +1.68(+2.71%) |
Sep 06, 2012 | 59.43 | 62.64 | 58.73 | 61.93 | 3,972,166 | +2.57(+4.33%) |
Sep 05, 2012 | 59.32 | 59.89 | 58.40 | 59.36 | 2,710,972 | -0.57(-0.95%) |
Sep 04, 2012 | 56.28 | 60.02 | 56.28 | 59.93 | 5,046,801 | +3.83(+6.83%) |
Aug 31, 2012 | 56.72 | 57.10 | 55.15 | 56.10 | 1,644,408 | -0.40(-0.71%) |
Aug 30, 2012 | 57.09 | 57.38 | 56.13 | 56.50 | 1,599,319 | -1.02(-1.77%) |
Aug 29, 2012 | 56.04 | 57.95 | 55.93 | 57.52 | 3,270,015 | +1.84(+3.30%) |
Aug 27, 2012 | 56.56 | 56.65 | 55.50 | 55.68 | 1,054,758 | -0.53(-0.94%) |
Aug 24, 2012 | 55.78 | 56.80 | 55.35 | 56.21 | 1,532,162 | +0.12(+0.21%) |
Aug 23, 2012 | 56.32 | 56.75 | 55.31 | 56.09 | 1,820,308 | -0.54(-0.95%) |
Aug 22, 2012 | 54.63 | 57.08 | 54.08 | 56.63 | 2,772,031 | +1.28(+2.31%) |
Aug 21, 2012 | 55.69 | 56.15 | 54.60 | 55.35 | 2,265,397 | -0.34(-0.61%) |
Aug 20, 2012 | 56.89 | 56.89 | 54.59 | 55.69 | 2,743,994 | -0.97(-1.71%) |
Aug 17, 2012 | 57.56 | 57.59 | 55.60 | 56.66 | 3,728,322 | +0.47(+0.84%) |
Aug 16, 2012 | 55.19 | 58.20 | 54.62 | 56.19 | 14,668,496 | +5.29(+10.39%) |
Aug 15, 2012 | 51.22 | 51.62 | 50.19 | 50.90 | 3,330,591 | -0.69(-1.34%) |
Aug 14, 2012 | 52.51 | 52.51 | 50.80 | 51.59 | 1,858,395 | -0.18(-0.35%) |
Aug 13, 2012 | 52.09 | 52.95 | 50.30 | 51.77 | 2,283,092 | -0.27(-0.52%) |
Aug 10, 2012 | 52.00 | 53.15 | 51.10 | 52.04 | 2,829,128 | -0.47(-0.90%) |
Aug 09, 2012 | 50.00 | 53.02 | 49.82 | 52.51 | 3,022,146 | +2.89(+5.82%) |
Aug 08, 2012 | 50.38 | 50.66 | 48.70 | 49.62 | 2,225,595 | -1.36(-2.67%) |
Aug 07, 2012 | 49.71 | 51.92 | 49.36 | 50.98 | 2,677,676 | +1.60(+3.24%) |
Aug 06, 2012 | 45.60 | 49.98 | 45.40 | 49.38 | 4,521,142 | +4.83(+10.84%) |
Aug 03, 2012 | 45.65 | 45.68 | 44.40 | 44.55 | 1,974,831 | +0.03(+0.07%) |
Aug 02, 2012 | 44.62 | 46.18 | 44.17 | 44.52 | 1,973,954 | -0.77(-1.70%) |
Aug 01, 2012 | 45.54 | 45.86 | 44.50 | 45.29 | 1,414,829 | -0.12(-0.26%) |
Jul 31, 2012 | 47.87 | 48.39 | 44.82 | 45.41 | 3,501,114 | -2.91(-6.02%) |
Jul 30, 2012 | 48.01 | 49.64 | 47.20 | 48.32 | 2,715,734 | -0.13(-0.27%) |
Jul 27, 2012 | 45.90 | 48.93 | 45.62 | 48.45 | 2,440,433 | +2.25(+4.87%) |
Jul 26, 2012 | 46.00 | 46.70 | 45.83 | 46.20 | 1,890,019 | +0.72(+1.58%) |
Jul 25, 2012 | 45.46 | 45.79 | 45.00 | 45.48 | 1,365,687 | -0.02(-0.04%) |
Jul 24, 2012 | 45.80 | 46.40 | 44.73 | 45.50 | 2,295,358 | +0.94(+2.11%) |
Jul 23, 2012 | 43.99 | 44.98 | 43.37 | 44.56 | 1,443,311 | -0.57(-1.26%) |
Jul 20, 2012 | 46.48 | 46.69 | 44.92 | 45.13 | 1,732,657 | -1.45(-3.12%) |
Jul 19, 2012 | 45.93 | 47.25 | 45.30 | 46.59 | 2,629,498 | +1.31(+2.90%) |
Jul 18, 2012 | 44.65 | 45.62 | 44.50 | 45.27 | 4,306,195 | +0.91(+2.05%) |
Jul 17, 2012 | 47.15 | 47.18 | 43.12 | 44.36 | 7,416,074 | -3.49(-7.29%) |
Jul 16, 2012 | 49.04 | 49.42 | 47.65 | 47.85 | 1,959,249 | -1.57(-3.18%) |
Jul 13, 2012 | 50.09 | 50.75 | 48.96 | 49.42 | 2,234,355 | -0.50(-1.00%) |
Jul 12, 2012 | 47.84 | 50.69 | 46.50 | 49.92 | 4,555,446 | +1.91(+3.98%) |
Jul 11, 2012 | 48.70 | 49.09 | 47.32 | 48.01 | 2,475,101 | +0.15(+0.31%) |
Jul 10, 2012 | 50.50 | 51.13 | 47.21 | 47.86 | 3,095,314 | -2.37(-4.72%) |
Jul 09, 2012 | 50.60 | 50.87 | 49.33 | 50.23 | 2,132,994 | -0.96(-1.88%) |
Jul 06, 2012 | 50.62 | 51.31 | 50.30 | 51.19 | 1,604,465 | -0.02(-0.04%) |
Jul 05, 2012 | 50.02 | 52.00 | 50.02 | 51.21 | 1,811,866 | +0.72(+1.43%) |
Jul 03, 2012 | 50.34 | 50.98 | 50.23 | 50.49 | 1,109,878 | +0.42(+0.84%) |
Jul 02, 2012 | 51.51 | 51.55 | 49.51 | 50.07 | 2,536,501 | -1.74(-3.36%) |
Jun 29, 2012 | 51.77 | 52.31 | 51.34 | 51.81 | 2,640,142 | +1.51(+3.00%) |
Jun 28, 2012 | 51.20 | 51.44 | 49.63 | 50.30 | 2,343,762 | -1.18(-2.29%) |
Jun 27, 2012 | 51.76 | 52.70 | 51.07 | 51.48 | 1,725,407 | +0.37(+0.72%) |
Jun 26, 2012 | 52.54 | 53.03 | 50.75 | 51.11 | 3,001,967 | -1.25(-2.39%) |
Jun 25, 2012 | 54.30 | 54.37 | 51.99 | 52.36 | 2,457,816 | -2.45(-4.47%) |
Jun 22, 2012 | 54.39 | 55.16 | 54.08 | 54.81 | 1,223,456 | +0.64(+1.18%) |
Jun 21, 2012 | 55.90 | 55.90 | 53.89 | 54.17 | 2,148,678 | -1.97(-3.51%) |
Jun 20, 2012 | 57.00 | 57.10 | 55.25 | 56.14 | 2,120,796 | -0.91(-1.60%) |
Jun 19, 2012 | 55.07 | 57.19 | 54.99 | 57.05 | 3,006,014 | +2.07(+3.77%) |
Jun 18, 2012 | 52.80 | 55.20 | 52.29 | 54.98 | 2,468,981 | +2.09(+3.95%) |
Jun 15, 2012 | 53.34 | 53.38 | 52.10 | 52.89 | 2,711,483 | +0.88(+1.69%) |
Jun 14, 2012 | 52.00 | 53.00 | 51.01 | 52.01 | 2,058,159 | +0.30(+0.58%) |
Jun 13, 2012 | 51.81 | 53.00 | 51.33 | 51.71 | 1,612,250 | -0.69(-1.32%) |
Jun 12, 2012 | 52.15 | 52.78 | 51.20 | 52.40 | 1,557,348 | +0.35(+0.67%) |
Jun 11, 2012 | 54.79 | 54.90 | 51.80 | 52.05 | 2,384,716 | -1.69(-3.14%) |
Jun 08, 2012 | 54.13 | 54.51 | 53.09 | 53.74 | 2,349,689 | -1.46(-2.64%) |
Jun 07, 2012 | 56.00 | 56.84 | 54.22 | 55.20 | 3,786,420 | +0.62(+1.14%) |
Jun 06, 2012 | 53.43 | 55.20 | 53.25 | 54.58 | 2,569,703 | +1.98(+3.76%) |
Jun 05, 2012 | 51.20 | 52.77 | 51.20 | 52.60 | 1,394,234 | +1.21(+2.35%) |
Jun 04, 2012 | 51.53 | 52.35 | 50.22 | 51.39 | 2,267,551 | +0.41(+0.80%) |
Jun 01, 2012 | 51.60 | 52.54 | 50.50 | 50.98 | 3,083,452 | -2.29(-4.30%) |
May 31, 2012 | 54.39 | 54.39 | 52.68 | 53.27 | 2,150,478 | -1.02(-1.88%) |
May 30, 2012 | 55.23 | 55.47 | 54.03 | 54.29 | 2,082,873 | -1.91(-3.40%) |
May 29, 2012 | 53.79 | 56.98 | 53.79 | 56.20 | 3,034,401 | +2.89(+5.42%) |
May 25, 2012 | 53.42 | 54.26 | 52.91 | 53.31 | 1,156,144 | -0.06(-0.11%) |
May 24, 2012 | 54.77 | 55.40 | 52.90 | 53.37 | 2,220,934 | -1.35(-2.47%) |
May 23, 2012 | 52.53 | 54.76 | 51.60 | 54.72 | 2,505,195 | +1.80(+3.40%) |
May 22, 2012 | 54.90 | 54.91 | 52.45 | 52.92 | 1,933,285 | -1.82(-3.32%) |
May 21, 2012 | 52.81 | 55.30 | 51.80 | 54.74 | 2,518,845 | +1.63(+3.07%) |
May 18, 2012 | 54.43 | 54.88 | 52.08 | 53.11 | 3,566,706 | -1.24(-2.28%) |
May 17, 2012 | 57.50 | 58.05 | 54.18 | 54.35 | 3,803,644 | -3.06(-5.33%) |
May 16, 2012 | 57.44 | 59.96 | 56.61 | 57.41 | 9,760,863 | +5.73(+11.09%) |
May 15, 2012 | 52.62 | 53.20 | 51.41 | 51.68 | 3,517,459 | -0.57(-1.09%) |
May 14, 2012 | 53.14 | 53.21 | 51.66 | 52.25 | 2,495,858 | -1.46(-2.72%) |
May 11, 2012 | 54.25 | 55.00 | 53.58 | 53.71 | 1,910,433 | -1.04(-1.90%) |
May 10, 2012 | 56.31 | 56.39 | 54.13 | 54.75 | 1,399,826 | -0.66(-1.19%) |
May 09, 2012 | 54.44 | 56.30 | 54.07 | 55.41 | 2,404,496 | +0.33(+0.60%) |
May 08, 2012 | 55.90 | 56.12 | 53.00 | 55.08 | 3,301,437 | -1.00(-1.78%) |
May 07, 2012 | 56.77 | 57.55 | 56.00 | 56.08 | 1,545,108 | -0.82(-1.44%) |
May 04, 2012 | 58.00 | 58.30 | 56.58 | 56.90 | 1,888,866 | -1.09(-1.88%) |
May 03, 2012 | 60.00 | 60.34 | 57.20 | 57.99 | 2,611,840 | -1.83(-3.06%) |
May 02, 2012 | 59.58 | 60.77 | 58.94 | 59.82 | 1,876,136 | +0.02(+0.03%) |