Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.27 | 51.60 | 51.15 | 51.15 | 2,956 | -0.51(-0.99%) |
Feb 27, 2013 | 50.65 | 51.88 | 50.65 | 51.66 | 10,871 | +1.00(+1.98%) |
Feb 26, 2013 | 50.54 | 51.15 | 50.24 | 50.65 | 5,222 | -0.11(-0.22%) |
Feb 25, 2013 | 49.77 | 50.83 | 49.60 | 50.76 | 7,251 | +0.58(+1.17%) |
Feb 22, 2013 | 49.31 | 50.21 | 49.31 | 50.18 | 2,518 | +0.84(+1.70%) |
Feb 21, 2013 | 49.49 | 50.20 | 48.87 | 49.34 | 8,453 | -0.64(-1.28%) |
Feb 20, 2013 | 49.32 | 50.01 | 49.32 | 49.98 | 3,241 | +0.56(+1.13%) |
Feb 19, 2013 | 49.32 | 49.50 | 48.52 | 49.42 | 7,339 | +0.10(+0.20%) |
Feb 15, 2013 | 48.45 | 49.96 | 48.45 | 49.32 | 10,975 | +0.09(+0.19%) |
Feb 14, 2013 | 48.46 | 49.28 | 47.14 | 49.23 | 17,306 | -0.17(-0.35%) |
Feb 13, 2013 | 49.01 | 49.40 | 48.47 | 49.40 | 3,002 | -0.08(-0.17%) |
Feb 12, 2013 | 49.49 | 50.08 | 49.49 | 49.49 | 2,395 | +0.01(+0.02%) |
Feb 11, 2013 | 48.35 | 49.50 | 48.35 | 49.48 | 6,481 | +1.03(+2.13%) |
Feb 08, 2013 | 48.21 | 48.96 | 48.01 | 48.44 | 6,454 | +0.21(+0.44%) |
Feb 07, 2013 | 48.31 | 48.85 | 47.95 | 48.23 | 6,249 | -0.31(-0.64%) |
Feb 06, 2013 | 48.29 | 48.73 | 47.96 | 48.55 | 3,887 | +0.60(+1.26%) |
Feb 04, 2013 | 47.73 | 48.17 | 47.73 | 47.94 | 4,592 | -0.01(-0.02%) |
Feb 01, 2013 | 47.80 | 48.76 | 47.50 | 47.95 | 13,563 | +0.59(+1.25%) |
Jan 31, 2013 | 47.73 | 47.91 | 46.71 | 47.36 | 14,406 | -0.14(-0.29%) |
Jan 30, 2013 | 47.39 | 47.94 | 47.27 | 47.49 | 11,716 | -0.05(-0.12%) |
Jan 29, 2013 | 47.12 | 47.93 | 47.12 | 47.55 | 7,846 | +0.43(+0.91%) |
Jan 28, 2013 | 47.95 | 48.53 | 47.04 | 47.12 | 29,474 | -0.85(-1.77%) |
Jan 25, 2013 | 48.09 | 48.13 | 47.76 | 47.97 | 16,676 | -0.12(-0.25%) |
Jan 24, 2013 | 48.90 | 48.90 | 48.08 | 48.09 | 7,957 | -0.41(-0.85%) |
Jan 23, 2013 | 49.37 | 49.55 | 48.45 | 48.50 | 30,053 | -1.10(-2.21%) |
Jan 22, 2013 | 49.72 | 49.72 | 49.21 | 49.60 | 5,278 | -0.04(-0.07%) |
Jan 18, 2013 | 48.77 | 49.78 | 48.77 | 49.63 | 9,531 | +0.62(+1.27%) |
Jan 17, 2013 | 48.71 | 49.41 | 48.64 | 49.01 | 8,445 | +0.14(+0.28%) |
Jan 16, 2013 | 49.14 | 49.56 | 48.65 | 48.87 | 8,539 | -0.31(-0.63%) |
Jan 15, 2013 | 48.43 | 49.77 | 48.41 | 49.18 | 6,865 | +0.20(+0.41%) |
Jan 14, 2013 | 48.79 | 49.92 | 48.59 | 48.98 | 10,439 | -0.07(-0.15%) |
Jan 11, 2013 | 50.23 | 50.23 | 48.97 | 49.06 | 12,943 | -0.95(-1.90%) |
Jan 10, 2013 | 50.23 | 50.23 | 49.78 | 50.01 | 6,291 | -0.23(-0.45%) |
Jan 09, 2013 | 49.22 | 50.23 | 48.43 | 50.23 | 13,287 | +1.27(+2.59%) |
Jan 08, 2013 | 49.22 | 49.68 | 48.96 | 48.97 | 8,110 | -0.56(-1.12%) |
Jan 07, 2013 | 48.00 | 49.52 | 47.55 | 49.52 | 9,006 | +1.20(+2.48%) |
Jan 04, 2013 | 48.67 | 48.68 | 48.00 | 48.33 | 9,667 | -0.31(-0.64%) |
Jan 03, 2013 | 48.22 | 49.03 | 48.22 | 48.64 | 9,687 | +0.42(+0.87%) |
Jan 02, 2013 | 48.96 | 49.26 | 47.50 | 48.22 | 18,766 | -0.58(-1.20%) |
Dec 31, 2012 | 48.64 | 49.32 | 47.49 | 48.80 | 11,562 | +0.48(+1.00%) |
Dec 28, 2012 | 47.75 | 48.46 | 47.73 | 48.32 | 8,838 | +0.47(+0.97%) |
Dec 27, 2012 | 48.54 | 49.15 | 47.49 | 47.85 | 27,189 | -0.93(-1.91%) |
Dec 26, 2012 | 49.51 | 49.51 | 48.65 | 48.78 | 12,029 | -0.45(-0.91%) |
Dec 24, 2012 | 49.32 | 49.86 | 49.23 | 49.23 | 15,541 | -0.64(-1.28%) |
Dec 21, 2012 | 50.56 | 50.56 | 49.55 | 49.87 | 17,323 | -1.01(-1.99%) |
Dec 20, 2012 | 50.68 | 51.92 | 49.78 | 50.88 | 29,599 | +0.38(+0.76%) |
Dec 19, 2012 | 50.46 | 50.64 | 49.71 | 50.50 | 11,862 | -0.14(-0.27%) |
Dec 18, 2012 | 50.28 | 50.98 | 50.01 | 50.64 | 16,621 | +0.58(+1.15%) |
Dec 17, 2012 | 50.31 | 50.60 | 49.97 | 50.06 | 12,274 | -0.72(-1.42%) |
Dec 14, 2012 | 51.15 | 51.15 | 50.65 | 50.78 | 3,504 | +0.55(+1.09%) |
Dec 13, 2012 | 51.28 | 51.30 | 50.23 | 50.23 | 21,735 | -1.14(-2.22%) |
Dec 12, 2012 | 50.98 | 51.66 | 50.65 | 51.38 | 8,803 | +0.77(+1.52%) |
Dec 11, 2012 | 52.05 | 52.26 | 50.30 | 50.61 | 18,328 | -1.28(-2.47%) |
Dec 10, 2012 | 51.97 | 52.64 | 51.51 | 51.89 | 8,803 | +0.43(+0.83%) |
Dec 07, 2012 | 52.05 | 52.28 | 51.46 | 51.46 | 3,903 | -0.45(-0.88%) |
Dec 06, 2012 | 51.70 | 51.99 | 51.55 | 51.92 | 9,263 | -0.09(-0.17%) |
Dec 05, 2012 | 51.66 | 52.28 | 51.37 | 52.01 | 19,093 | -0.73(-1.38%) |
Dec 04, 2012 | 51.83 | 52.95 | 50.81 | 52.74 | 32,092 | +0.64(+1.22%) |
Nov 30, 2012 | 50.90 | 52.51 | 50.56 | 52.10 | 16,047 | +0.80(+1.56%) |
Nov 29, 2012 | 50.73 | 51.36 | 50.11 | 51.30 | 5,482 | +1.29(+2.58%) |
Nov 28, 2012 | 51.09 | 51.76 | 50.01 | 50.01 | 17,932 | -1.45(-2.81%) |
Nov 27, 2012 | 51.64 | 51.90 | 50.97 | 51.45 | 25,744 | -0.79(-1.51%) |
Nov 26, 2012 | 53.63 | 53.91 | 52.19 | 52.25 | 14,332 | -1.45(-2.71%) |
Nov 23, 2012 | 54.04 | 54.10 | 53.32 | 53.70 | 1,101 | +0.15(+0.27%) |
Nov 21, 2012 | 52.97 | 54.01 | 52.74 | 53.56 | 3,764 | +0.00(+0.00%) |
Nov 20, 2012 | 52.90 | 53.64 | 52.37 | 53.56 | 6,502 | +0.55(+1.04%) |
Nov 19, 2012 | 52.55 | 53.83 | 51.84 | 53.01 | 12,616 | +0.60(+1.15%) |
Nov 16, 2012 | 52.58 | 52.58 | 51.32 | 52.40 | 5,938 | +0.12(+0.23%) |
Nov 15, 2012 | 52.26 | 52.28 | 51.43 | 52.28 | 6,783 | +0.23(+0.44%) |
Nov 14, 2012 | 52.00 | 52.58 | 50.74 | 52.05 | 14,282 | +0.20(+0.39%) |
Nov 13, 2012 | 52.19 | 52.44 | 50.94 | 51.85 | 12,101 | -0.61(-1.16%) |
Nov 12, 2012 | 52.05 | 52.57 | 50.65 | 52.46 | 13,980 | +0.75(+1.44%) |
Nov 09, 2012 | 51.79 | 52.05 | 50.50 | 51.72 | 13,111 | -0.34(-0.65%) |
Nov 08, 2012 | 52.10 | 52.22 | 51.54 | 52.05 | 6,956 | +0.17(+0.33%) |
Nov 07, 2012 | 52.28 | 52.28 | 51.45 | 51.88 | 8,290 | -0.13(-0.24%) |
Nov 06, 2012 | 50.39 | 52.94 | 49.23 | 52.01 | 17,348 | +1.32(+2.60%) |
Nov 05, 2012 | 48.13 | 50.92 | 48.09 | 50.69 | 9,204 | +2.46(+5.11%) |
Nov 02, 2012 | 48.32 | 49.35 | 47.29 | 48.23 | 14,605 | -0.19(-0.39%) |
Nov 01, 2012 | 47.83 | 48.46 | 47.60 | 48.42 | 5,277 | +0.57(+1.20%) |
Oct 31, 2012 | 48.35 | 49.10 | 47.85 | 47.85 | 8,640 | -1.17(-2.39%) |
Oct 26, 2012 | 48.03 | 49.02 | 49.02 | 49.02 | 6,598 | +0.62(+1.28%) |
Oct 25, 2012 | 48.72 | 48.72 | 47.28 | 48.40 | 16,634 | -0.39(-0.81%) |
Oct 24, 2012 | 48.70 | 49.36 | 48.69 | 48.79 | 16,958 | -0.22(-0.45%) |
Oct 23, 2012 | 49.41 | 49.41 | 48.32 | 49.01 | 8,885 | -1.77(-3.49%) |
Oct 19, 2012 | 50.57 | 51.02 | 50.57 | 50.78 | 10,715 | -0.09(-0.17%) |
Oct 18, 2012 | 51.10 | 51.36 | 50.57 | 50.87 | 10,056 | -0.35(-0.68%) |
Oct 17, 2012 | 50.92 | 51.36 | 50.55 | 51.22 | 16,334 | +0.29(+0.57%) |
Oct 16, 2012 | 50.63 | 51.10 | 50.46 | 50.93 | 5,204 | +0.35(+0.68%) |
Oct 15, 2012 | 50.96 | 50.96 | 50.56 | 50.58 | 770 | -0.15(-0.30%) |
Oct 12, 2012 | 50.01 | 50.74 | 49.65 | 50.74 | 23,643 | +0.67(+1.34%) |
Oct 11, 2012 | 51.09 | 51.09 | 49.78 | 50.06 | 8,634 | -0.93(-1.82%) |
Oct 10, 2012 | 50.92 | 51.27 | 50.28 | 50.99 | 8,800 | +0.15(+0.30%) |
Oct 09, 2012 | 50.95 | 51.22 | 50.46 | 50.84 | 5,860 | +0.13(+0.25%) |
Oct 08, 2012 | 49.79 | 50.83 | 49.45 | 50.71 | 4,891 | +0.94(+1.88%) |
Oct 05, 2012 | 50.48 | 50.48 | 49.38 | 49.77 | 16,138 | -0.75(-1.49%) |
Oct 04, 2012 | 49.55 | 51.44 | 49.55 | 50.53 | 12,326 | +1.16(+2.36%) |
Oct 03, 2012 | 49.74 | 49.75 | 49.01 | 49.36 | 16,123 | -0.10(-0.20%) |
Oct 02, 2012 | 49.56 | 49.56 | 49.46 | 49.46 | 22,197 | -0.07(-0.15%) |
Oct 01, 2012 | 49.74 | 50.30 | 49.45 | 49.54 | 13,963 | -0.38(-0.77%) |
Sep 28, 2012 | 49.48 | 50.61 | 49.05 | 49.92 | 9,612 | +0.45(+0.91%) |
Sep 27, 2012 | 49.38 | 49.95 | 49.25 | 49.47 | 14,975 | -0.42(-0.85%) |
Sep 26, 2012 | 50.44 | 50.44 | 49.71 | 49.89 | 6,129 | -0.26(-0.53%) |
Sep 25, 2012 | 50.67 | 50.85 | 50.03 | 50.15 | 7,059 | +0.06(+0.13%) |
Sep 24, 2012 | 51.72 | 51.88 | 50.02 | 50.09 | 10,686 | -1.50(-2.91%) |
Sep 21, 2012 | 51.78 | 52.00 | 51.38 | 51.59 | 6,288 | -0.20(-0.39%) |
Sep 20, 2012 | 50.60 | 51.96 | 50.60 | 51.79 | 6,158 | +1.19(+2.35%) |
Sep 19, 2012 | 48.52 | 50.91 | 48.52 | 50.60 | 27,388 | +0.94(+1.89%) |
Sep 18, 2012 | 50.64 | 51.27 | 48.96 | 49.66 | 24,136 | -0.72(-1.43%) |
Sep 17, 2012 | 50.75 | 50.91 | 49.95 | 50.38 | 13,121 | -0.21(-0.41%) |
Sep 14, 2012 | 52.29 | 52.29 | 50.01 | 50.59 | 14,526 | -0.41(-0.80%) |
Sep 13, 2012 | 52.38 | 53.33 | 50.01 | 51.00 | 15,790 | -1.42(-2.71%) |
Sep 12, 2012 | 53.01 | 53.70 | 52.10 | 52.42 | 1,999 | -0.35(-0.65%) |
Sep 11, 2012 | 52.96 | 52.96 | 52.71 | 52.76 | 4,450 | -0.54(-1.01%) |
Sep 10, 2012 | 52.34 | 53.65 | 52.34 | 53.30 | 31,718 | -0.34(-0.63%) |
Sep 07, 2012 | 53.68 | 53.68 | 53.20 | 53.64 | 7,881 | +0.08(+0.15%) |
Sep 06, 2012 | 53.87 | 54.41 | 53.36 | 53.56 | 3,959 | -0.09(-0.17%) |
Sep 05, 2012 | 53.92 | 54.39 | 53.61 | 53.65 | 10,770 | +0.07(+0.14%) |
Sep 04, 2012 | 54.11 | 54.11 | 53.44 | 53.57 | 6,284 | +0.12(+0.22%) |
Aug 31, 2012 | 54.41 | 54.46 | 53.27 | 53.46 | 7,970 | -0.45(-0.84%) |
Aug 30, 2012 | 54.23 | 54.23 | 52.49 | 53.91 | 6,168 | -0.32(-0.59%) |
Aug 29, 2012 | 54.19 | 54.45 | 54.00 | 54.23 | 8,966 | -0.19(-0.34%) |
Aug 27, 2012 | 54.54 | 55.41 | 54.31 | 54.41 | 6,268 | -0.05(-0.09%) |
Aug 24, 2012 | 54.66 | 54.96 | 53.85 | 54.46 | 5,691 | +0.09(+0.17%) |
Aug 23, 2012 | 54.35 | 54.86 | 54.35 | 54.37 | 1,985 | -0.32(-0.58%) |
Aug 22, 2012 | 54.73 | 54.74 | 54.41 | 54.69 | 3,024 | -0.05(-0.09%) |
Aug 21, 2012 | 54.04 | 55.08 | 53.82 | 54.74 | 6,525 | +1.15(+2.14%) |
Aug 20, 2012 | 53.28 | 54.13 | 53.27 | 53.59 | 6,674 | +0.04(+0.07%) |
Aug 17, 2012 | 53.75 | 53.75 | 52.75 | 53.56 | 11,525 | -0.91(-1.67%) |
Aug 16, 2012 | 55.38 | 55.38 | 53.63 | 54.46 | 10,743 | -0.66(-1.20%) |
Aug 15, 2012 | 54.46 | 55.41 | 54.46 | 55.13 | 3,979 | +0.51(+0.93%) |
Aug 14, 2012 | 53.81 | 55.01 | 53.44 | 54.62 | 4,014 | +0.20(+0.37%) |
Aug 13, 2012 | 53.01 | 54.56 | 52.99 | 54.42 | 3,197 | +1.27(+2.40%) |
Aug 10, 2012 | 53.52 | 54.48 | 53.15 | 53.15 | 7,097 | -0.64(-1.18%) |
Aug 09, 2012 | 54.42 | 54.46 | 53.78 | 53.78 | 12,537 | -0.68(-1.25%) |
Aug 08, 2012 | 53.27 | 55.19 | 53.15 | 54.46 | 29,281 | +0.84(+1.56%) |
Aug 07, 2012 | 53.45 | 53.63 | 52.34 | 53.63 | 6,823 | +0.53(+0.99%) |
Aug 06, 2012 | 52.49 | 53.45 | 52.49 | 53.10 | 4,982 | +0.36(+0.69%) |
Aug 03, 2012 | 52.11 | 52.90 | 51.75 | 52.74 | 5,690 | +0.82(+1.58%) |
Aug 02, 2012 | 50.55 | 51.96 | 50.42 | 51.92 | 11,583 | +1.23(+2.42%) |
Aug 01, 2012 | 50.97 | 51.23 | 50.69 | 50.69 | 12,090 | -0.28(-0.55%) |
Jul 31, 2012 | 51.37 | 51.83 | 50.66 | 50.97 | 6,502 | -0.36(-0.71%) |
Jul 30, 2012 | 51.13 | 52.62 | 51.01 | 51.34 | 13,659 | +0.11(+0.21%) |
Jul 27, 2012 | 51.16 | 51.37 | 50.92 | 51.23 | 6,582 | +0.25(+0.50%) |
Jul 26, 2012 | 51.15 | 51.53 | 50.73 | 50.97 | 9,147 | -0.26(-0.51%) |
Jul 25, 2012 | 51.20 | 51.37 | 50.36 | 51.24 | 6,279 | +0.05(+0.09%) |
Jul 24, 2012 | 50.57 | 51.38 | 50.53 | 51.19 | 8,935 | +0.36(+0.72%) |
Jul 23, 2012 | 50.91 | 51.51 | 50.35 | 50.83 | 7,755 | -0.59(-1.15%) |
Jul 20, 2012 | 51.45 | 52.05 | 50.01 | 51.42 | 7,896 | -0.26(-0.51%) |
Jul 19, 2012 | 50.59 | 51.99 | 50.59 | 51.68 | 6,817 | +0.91(+1.79%) |
Jul 18, 2012 | 50.55 | 51.28 | 50.55 | 50.77 | 8,561 | +0.12(+0.23%) |
Jul 17, 2012 | 50.46 | 51.05 | 50.15 | 50.65 | 12,009 | +0.21(+0.41%) |
Jul 16, 2012 | 51.05 | 51.59 | 50.39 | 50.45 | 11,475 | -0.65(-1.26%) |
Jul 13, 2012 | 50.65 | 51.09 | 50.53 | 51.09 | 8,371 | +0.09(+0.18%) |
Jul 12, 2012 | 50.15 | 51.04 | 50.10 | 51.00 | 8,080 | +0.17(+0.34%) |
Jul 11, 2012 | 51.25 | 51.25 | 50.55 | 50.83 | 10,324 | -0.15(-0.30%) |
Jul 10, 2012 | 51.36 | 51.36 | 50.51 | 50.98 | 7,844 | -0.05(-0.09%) |
Jul 09, 2012 | 50.12 | 51.03 | 50.05 | 51.03 | 9,013 | +0.71(+1.41%) |
Jul 06, 2012 | 50.85 | 50.85 | 50.01 | 50.32 | 8,883 | -0.94(-1.83%) |
Jul 05, 2012 | 51.46 | 51.51 | 50.10 | 51.25 | 13,890 | -0.37(-0.72%) |
Jul 03, 2012 | 52.15 | 52.15 | 51.39 | 51.63 | 12,357 | -0.28(-0.54%) |
Jul 02, 2012 | 51.80 | 51.94 | 51.29 | 51.91 | 10,361 | +0.01(+0.02%) |
Jun 29, 2012 | 52.35 | 52.58 | 51.75 | 51.90 | 7,698 | +0.16(+0.32%) |
Jun 28, 2012 | 51.80 | 52.46 | 51.31 | 51.74 | 8,323 | +0.05(+0.09%) |
Jun 27, 2012 | 52.30 | 52.65 | 51.37 | 51.69 | 7,971 | -0.22(-0.42%) |
Jun 26, 2012 | 52.34 | 52.65 | 51.82 | 51.91 | 6,902 | -0.69(-1.31%) |
Jun 25, 2012 | 52.46 | 52.66 | 51.75 | 52.60 | 3,942 | -0.05(-0.09%) |
Jun 22, 2012 | 52.20 | 52.74 | 51.28 | 52.65 | 5,357 | +0.17(+0.32%) |
Jun 21, 2012 | 51.71 | 52.73 | 51.30 | 52.48 | 6,268 | +1.19(+2.33%) |
Jun 20, 2012 | 52.34 | 52.85 | 51.28 | 51.28 | 12,648 | -0.81(-1.55%) |
Jun 19, 2012 | 52.51 | 52.77 | 51.90 | 52.09 | 9,073 | -0.51(-0.97%) |
Jun 18, 2012 | 51.99 | 52.65 | 51.29 | 52.60 | 6,356 | +0.40(+0.77%) |
Jun 15, 2012 | 52.05 | 52.58 | 51.47 | 52.20 | 5,663 | -0.23(-0.44%) |
Jun 14, 2012 | 51.25 | 52.68 | 51.25 | 52.43 | 10,741 | +1.23(+2.40%) |
Jun 13, 2012 | 51.83 | 52.84 | 51.20 | 51.20 | 9,092 | -1.24(-2.36%) |
Jun 12, 2012 | 51.98 | 52.71 | 51.28 | 52.44 | 11,763 | +0.85(+1.66%) |
Jun 11, 2012 | 52.74 | 52.74 | 51.33 | 51.58 | 9,517 | -1.02(-1.95%) |
Jun 08, 2012 | 51.92 | 52.67 | 51.84 | 52.61 | 9,727 | +0.14(+0.27%) |
Jun 07, 2012 | 53.03 | 53.04 | 51.83 | 52.46 | 13,483 | -0.60(-1.13%) |
Jun 06, 2012 | 51.65 | 53.06 | 51.37 | 53.06 | 6,244 | +1.25(+2.40%) |
Jun 05, 2012 | 51.15 | 51.98 | 50.63 | 51.82 | 4,938 | +0.34(+0.67%) |
Jun 04, 2012 | 51.59 | 51.78 | 51.05 | 51.47 | 4,193 | -0.14(-0.28%) |
Jun 01, 2012 | 51.46 | 51.74 | 50.93 | 51.62 | 17,485 | -0.41(-0.79%) |
May 31, 2012 | 50.93 | 52.19 | 50.14 | 52.03 | 9,601 | +1.11(+2.18%) |
May 30, 2012 | 50.83 | 51.17 | 49.28 | 50.92 | 7,024 | -0.10(-0.20%) |
May 29, 2012 | 49.98 | 51.27 | 49.77 | 51.02 | 9,158 | +0.89(+1.78%) |
May 25, 2012 | 50.12 | 50.48 | 49.35 | 50.13 | 6,916 | +0.48(+0.97%) |
May 24, 2012 | 50.87 | 51.05 | 49.57 | 49.65 | 6,155 | -1.08(-2.13%) |
May 23, 2012 | 52.11 | 52.11 | 49.30 | 50.73 | 14,526 | -0.90(-1.74%) |
May 22, 2012 | 52.30 | 52.73 | 51.49 | 51.63 | 11,727 | -0.81(-1.54%) |
May 21, 2012 | 50.92 | 52.52 | 50.25 | 52.44 | 16,865 | +1.68(+3.31%) |
May 18, 2012 | 52.00 | 52.00 | 50.17 | 50.75 | 16,468 | -0.35(-0.68%) |
May 17, 2012 | 52.73 | 52.92 | 50.28 | 51.10 | 28,965 | -1.75(-3.30%) |
May 16, 2012 | 54.56 | 54.56 | 52.76 | 52.85 | 28,716 | -1.38(-2.54%) |
May 15, 2012 | 54.56 | 54.56 | 53.69 | 54.22 | 22,773 | -0.30(-0.54%) |
May 14, 2012 | 54.10 | 55.44 | 53.67 | 54.52 | 28,341 | +0.19(+0.35%) |
May 11, 2012 | 53.98 | 55.54 | 53.66 | 54.33 | 29,972 | -0.02(-0.03%) |
May 10, 2012 | 53.50 | 54.46 | 53.10 | 54.35 | 12,724 | +0.99(+1.86%) |
May 09, 2012 | 54.55 | 54.93 | 52.73 | 53.36 | 37,235 | -1.31(-2.40%) |
May 08, 2012 | 54.92 | 55.93 | 53.81 | 54.66 | 25,508 | +0.11(+0.20%) |
May 07, 2012 | 52.74 | 54.56 | 52.05 | 54.56 | 47,747 | +2.26(+4.33%) |
May 04, 2012 | 52.21 | 52.73 | 52.05 | 52.29 | 7,874 | -0.25(-0.47%) |
May 03, 2012 | 52.50 | 52.78 | 52.10 | 52.54 | 10,306 | +0.03(+0.05%) |
May 02, 2012 | 52.49 | 53.15 | 52.28 | 52.51 | 8,464 | -0.23(-0.44%) |
May 01, 2012 | 51.75 | 53.46 | 51.75 | 52.74 | 23,291 | +0.75(+1.44%) |
Apr 30, 2012 | 52.75 | 53.09 | 51.09 | 51.99 | 11,105 | -1.49(-2.79%) |
Apr 27, 2012 | 52.54 | 53.65 | 51.37 | 53.48 | 9,945 | +0.73(+1.38%) |
Apr 26, 2012 | 52.99 | 53.35 | 52.05 | 52.76 | 32,305 | -0.41(-0.77%) |
Apr 25, 2012 | 53.19 | 53.33 | 52.51 | 53.16 | 23,787 | +0.28(+0.53%) |
Apr 24, 2012 | 52.62 | 53.33 | 52.08 | 52.89 | 23,893 | +0.47(+0.89%) |
Apr 23, 2012 | 52.45 | 53.32 | 51.12 | 52.42 | 26,364 | -0.15(-0.28%) |
Apr 20, 2012 | 48.37 | 54.09 | 48.37 | 52.56 | 62,236 | +2.02(+3.99%) |
Apr 19, 2012 | 49.98 | 51.19 | 49.11 | 50.55 | 22,485 | +1.05(+2.11%) |
Apr 18, 2012 | 48.65 | 52.89 | 48.65 | 49.50 | 94,234 | +1.51(+3.15%) |
Apr 17, 2012 | 47.20 | 48.80 | 47.20 | 47.99 | 15,884 | +0.78(+1.66%) |
Apr 16, 2012 | 47.08 | 47.79 | 47.08 | 47.21 | 5,342 | +0.47(+1.01%) |
Apr 13, 2012 | 46.82 | 46.83 | 46.25 | 46.74 | 7,115 | -0.08(-0.17%) |
Apr 12, 2012 | 46.28 | 46.82 | 45.85 | 46.82 | 12,943 | +1.30(+2.86%) |
Apr 11, 2012 | 46.02 | 46.37 | 44.76 | 45.51 | 22,760 | +0.05(+0.11%) |
Apr 10, 2012 | 45.64 | 48.08 | 43.64 | 45.46 | 50,337 | +0.05(+0.10%) |
Apr 09, 2012 | 44.48 | 45.46 | 44.48 | 45.42 | 14,045 | +0.55(+1.22%) |
Apr 05, 2012 | 44.19 | 45.24 | 44.17 | 44.87 | 12,326 | +0.33(+0.73%) |
Apr 04, 2012 | 44.10 | 44.54 | 43.75 | 44.54 | 9,698 | +0.26(+0.60%) |
Apr 03, 2012 | 43.11 | 44.28 | 43.11 | 44.28 | 28,364 | +0.27(+0.62%) |
Apr 02, 2012 | 43.45 | 44.10 | 43.03 | 44.01 | 17,064 | +1.15(+2.67%) |
Mar 30, 2012 | 43.04 | 43.04 | 42.45 | 42.86 | 4,410 | -0.33(-0.76%) |
Mar 29, 2012 | 42.28 | 43.34 | 42.19 | 43.19 | 15,888 | +0.77(+1.82%) |
Mar 28, 2012 | 42.59 | 42.73 | 42.23 | 42.42 | 9,755 | -0.45(-1.04%) |
Mar 27, 2012 | 43.04 | 43.04 | 42.52 | 42.86 | 19,183 | +0.13(+0.30%) |
Mar 26, 2012 | 42.03 | 43.01 | 42.03 | 42.73 | 14,807 | +0.47(+1.12%) |
Mar 23, 2012 | 41.20 | 42.35 | 41.18 | 42.26 | 6,461 | +0.77(+1.86%) |
Mar 22, 2012 | 40.96 | 41.53 | 40.64 | 41.49 | 6,720 | +0.55(+1.36%) |
Mar 21, 2012 | 41.03 | 41.26 | 40.73 | 40.93 | 3,299 | +0.02(+0.06%) |
Mar 20, 2012 | 41.10 | 41.35 | 40.60 | 40.91 | 8,668 | -0.55(-1.32%) |
Mar 19, 2012 | 41.81 | 42.05 | 41.30 | 41.46 | 20,922 | -0.38(-0.90%) |
Mar 16, 2012 | 42.33 | 42.73 | 41.83 | 41.83 | 13,359 | -0.15(-0.35%) |
Mar 15, 2012 | 42.24 | 42.31 | 41.89 | 41.98 | 8,497 | +0.05(+0.11%) |
Mar 14, 2012 | 42.34 | 42.51 | 41.86 | 41.93 | 10,758 | -0.25(-0.60%) |
Mar 13, 2012 | 42.01 | 42.37 | 42.01 | 42.19 | 6,010 | +0.09(+0.21%) |
Mar 12, 2012 | 42.31 | 42.31 | 41.77 | 42.10 | 3,018 | +0.05(+0.12%) |
Mar 09, 2012 | 42.02 | 42.37 | 41.66 | 42.05 | 8,218 | +0.04(+0.09%) |
Mar 08, 2012 | 40.93 | 42.02 | 40.91 | 42.02 | 7,665 | +1.01(+2.46%) |
Mar 07, 2012 | 40.33 | 41.08 | 40.31 | 41.01 | 10,917 | +0.60(+1.49%) |
Mar 06, 2012 | 39.63 | 40.41 | 39.63 | 40.41 | 1,992 | +0.24(+0.59%) |
Mar 05, 2012 | 40.44 | 40.67 | 39.35 | 40.17 | 18,147 | -0.33(-0.81%) |
Mar 02, 2012 | 40.63 | 40.92 | 40.32 | 40.50 | 2,618 | -0.21(-0.51%) |