Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.36 | 51.70 | 51.25 | 51.25 | 2,950 | -0.51(-0.99%) |
Feb 27, 2013 | 50.75 | 51.98 | 50.74 | 51.76 | 10,851 | +1.01(+1.98%) |
Feb 26, 2013 | 50.63 | 51.25 | 50.34 | 50.75 | 5,212 | -0.11(-0.22%) |
Feb 25, 2013 | 49.86 | 50.93 | 49.70 | 50.86 | 7,237 | +0.59(+1.16%) |
Feb 22, 2013 | 49.41 | 50.30 | 49.41 | 50.28 | 2,513 | +0.84(+1.70%) |
Feb 21, 2013 | 49.59 | 50.29 | 48.97 | 49.43 | 8,437 | -0.64(-1.28%) |
Feb 20, 2013 | 49.42 | 50.10 | 49.42 | 50.07 | 3,235 | +0.56(+1.13%) |
Feb 19, 2013 | 49.42 | 49.60 | 48.61 | 49.52 | 7,325 | +0.10(+0.20%) |
Feb 15, 2013 | 48.55 | 50.06 | 48.55 | 49.42 | 10,955 | +0.09(+0.19%) |
Feb 14, 2013 | 48.56 | 49.37 | 47.23 | 49.32 | 17,273 | -0.17(-0.35%) |
Feb 13, 2013 | 49.10 | 49.50 | 48.56 | 49.50 | 2,996 | -0.08(-0.17%) |
Feb 12, 2013 | 49.58 | 50.17 | 49.58 | 49.58 | 2,390 | +0.01(+0.02%) |
Feb 11, 2013 | 48.45 | 49.60 | 48.45 | 49.57 | 6,469 | +1.03(+2.13%) |
Feb 08, 2013 | 48.30 | 49.05 | 48.10 | 48.54 | 6,441 | +0.21(+0.44%) |
Feb 07, 2013 | 48.40 | 48.94 | 48.04 | 48.33 | 6,237 | -0.31(-0.64%) |
Feb 06, 2013 | 48.38 | 48.82 | 48.05 | 48.64 | 3,880 | +0.60(+1.26%) |
Feb 04, 2013 | 47.82 | 48.26 | 47.82 | 48.03 | 4,584 | -0.01(-0.02%) |
Feb 01, 2013 | 47.89 | 48.86 | 47.59 | 48.04 | 13,537 | +0.59(+1.25%) |
Jan 31, 2013 | 47.82 | 48.00 | 46.80 | 47.45 | 14,378 | -0.14(-0.29%) |
Jan 30, 2013 | 47.48 | 48.03 | 47.36 | 47.59 | 11,693 | -0.05(-0.12%) |
Jan 29, 2013 | 47.21 | 48.02 | 47.21 | 47.64 | 7,831 | +0.43(+0.91%) |
Jan 28, 2013 | 48.04 | 48.62 | 47.13 | 47.21 | 29,418 | -0.85(-1.77%) |
Jan 25, 2013 | 48.18 | 48.23 | 47.85 | 48.06 | 16,645 | -0.12(-0.25%) |
Jan 24, 2013 | 48.99 | 48.99 | 48.17 | 48.18 | 7,942 | -0.41(-0.85%) |
Jan 23, 2013 | 49.46 | 49.64 | 48.55 | 48.59 | 29,996 | -1.10(-2.21%) |
Jan 22, 2013 | 49.82 | 49.82 | 49.30 | 49.69 | 5,268 | -0.04(-0.07%) |
Jan 18, 2013 | 48.87 | 49.87 | 48.87 | 49.73 | 9,513 | +0.62(+1.27%) |
Jan 17, 2013 | 48.80 | 49.51 | 48.73 | 49.10 | 8,429 | +0.14(+0.28%) |
Jan 16, 2013 | 49.23 | 49.65 | 48.75 | 48.97 | 8,523 | -0.31(-0.63%) |
Jan 15, 2013 | 48.52 | 49.86 | 48.50 | 49.28 | 6,852 | +0.20(+0.41%) |
Jan 14, 2013 | 48.88 | 50.02 | 48.68 | 49.08 | 10,419 | -0.07(-0.15%) |
Jan 11, 2013 | 50.32 | 50.32 | 49.06 | 49.15 | 12,918 | -0.95(-1.90%) |
Jan 10, 2013 | 50.33 | 50.33 | 49.87 | 50.10 | 6,279 | -0.23(-0.45%) |
Jan 09, 2013 | 49.31 | 50.33 | 48.52 | 50.33 | 13,261 | +1.27(+2.59%) |
Jan 08, 2013 | 49.31 | 49.77 | 49.05 | 49.06 | 8,095 | -0.56(-1.13%) |
Jan 07, 2013 | 48.10 | 49.62 | 47.64 | 49.62 | 8,989 | +1.20(+2.48%) |
Jan 04, 2013 | 48.77 | 48.77 | 48.09 | 48.42 | 9,649 | -0.31(-0.64%) |
Jan 03, 2013 | 48.31 | 49.12 | 48.31 | 48.73 | 9,668 | +0.42(+0.87%) |
Jan 02, 2013 | 49.05 | 49.36 | 47.59 | 48.31 | 18,731 | -0.59(-1.20%) |
Dec 31, 2012 | 48.73 | 49.42 | 47.59 | 48.89 | 11,540 | +0.48(+1.00%) |
Dec 28, 2012 | 47.84 | 48.56 | 47.82 | 48.41 | 8,821 | +0.47(+0.97%) |
Dec 27, 2012 | 48.63 | 49.25 | 47.59 | 47.94 | 27,137 | -0.93(-1.91%) |
Dec 26, 2012 | 49.61 | 49.61 | 48.74 | 48.88 | 12,006 | -0.45(-0.91%) |
Dec 24, 2012 | 49.42 | 49.96 | 49.32 | 49.32 | 15,511 | -0.64(-1.28%) |
Dec 21, 2012 | 50.66 | 50.66 | 49.64 | 49.96 | 17,290 | -1.02(-1.99%) |
Dec 20, 2012 | 50.78 | 52.01 | 49.87 | 50.98 | 29,543 | +0.38(+0.76%) |
Dec 19, 2012 | 50.56 | 50.73 | 49.81 | 50.60 | 11,840 | -0.14(-0.27%) |
Dec 18, 2012 | 50.38 | 51.08 | 50.10 | 50.73 | 16,589 | +0.58(+1.15%) |
Dec 17, 2012 | 50.40 | 50.70 | 50.07 | 50.16 | 12,251 | -0.72(-1.42%) |
Dec 14, 2012 | 51.25 | 51.25 | 50.74 | 50.88 | 3,497 | +0.55(+1.09%) |
Dec 13, 2012 | 51.37 | 51.40 | 50.33 | 50.33 | 21,693 | -1.14(-2.22%) |
Dec 12, 2012 | 51.08 | 51.76 | 50.75 | 51.47 | 8,787 | +0.77(+1.52%) |
Dec 11, 2012 | 52.15 | 52.36 | 50.40 | 50.71 | 18,293 | -1.28(-2.47%) |
Dec 10, 2012 | 52.07 | 52.74 | 51.60 | 51.99 | 8,787 | +0.43(+0.83%) |
Dec 07, 2012 | 52.15 | 52.38 | 51.56 | 51.56 | 3,895 | -0.46(-0.88%) |
Dec 06, 2012 | 51.80 | 52.09 | 51.65 | 52.02 | 9,245 | -0.09(-0.17%) |
Dec 05, 2012 | 51.76 | 52.38 | 51.47 | 52.11 | 19,057 | -0.73(-1.38%) |
Dec 04, 2012 | 51.93 | 53.05 | 50.91 | 52.84 | 32,031 | +0.64(+1.22%) |
Nov 30, 2012 | 51.00 | 52.61 | 50.66 | 52.20 | 16,016 | +0.80(+1.56%) |
Nov 29, 2012 | 50.82 | 51.46 | 50.20 | 51.40 | 5,472 | +1.29(+2.58%) |
Nov 28, 2012 | 51.19 | 51.86 | 50.10 | 50.10 | 17,898 | -1.45(-2.81%) |
Nov 27, 2012 | 51.74 | 52.00 | 51.07 | 51.55 | 25,695 | -0.79(-1.51%) |
Nov 26, 2012 | 53.73 | 54.01 | 52.29 | 52.35 | 14,305 | -1.46(-2.71%) |
Nov 23, 2012 | 54.14 | 54.20 | 53.42 | 53.80 | 1,099 | +0.15(+0.27%) |
Nov 21, 2012 | 53.07 | 54.11 | 52.84 | 53.66 | 3,757 | +0.00(+0.00%) |
Nov 20, 2012 | 53.00 | 53.74 | 52.47 | 53.66 | 6,489 | +0.55(+1.04%) |
Nov 19, 2012 | 52.66 | 53.93 | 51.93 | 53.11 | 12,592 | +0.61(+1.15%) |
Nov 16, 2012 | 52.68 | 52.68 | 51.42 | 52.50 | 5,927 | +0.12(+0.23%) |
Nov 15, 2012 | 52.35 | 52.38 | 51.53 | 52.38 | 6,770 | +0.23(+0.44%) |
Nov 14, 2012 | 52.10 | 52.68 | 50.83 | 52.15 | 14,254 | +0.20(+0.39%) |
Nov 13, 2012 | 52.29 | 52.54 | 51.03 | 51.95 | 12,078 | -0.61(-1.16%) |
Nov 12, 2012 | 52.15 | 52.67 | 50.75 | 52.56 | 13,954 | +0.75(+1.44%) |
Nov 09, 2012 | 51.89 | 52.15 | 50.60 | 51.82 | 13,086 | -0.34(-0.65%) |
Nov 08, 2012 | 52.20 | 52.32 | 51.63 | 52.15 | 6,942 | +0.17(+0.33%) |
Nov 07, 2012 | 52.38 | 52.38 | 51.55 | 51.98 | 8,274 | -0.13(-0.24%) |
Nov 06, 2012 | 50.49 | 53.04 | 49.32 | 52.11 | 17,315 | +1.32(+2.60%) |
Nov 05, 2012 | 48.22 | 51.02 | 48.18 | 50.79 | 9,186 | +2.47(+5.11%) |
Nov 02, 2012 | 48.41 | 49.45 | 47.38 | 48.32 | 14,577 | -0.19(-0.39%) |
Nov 01, 2012 | 47.92 | 48.56 | 47.69 | 48.51 | 5,267 | +0.57(+1.20%) |
Oct 31, 2012 | 48.45 | 49.19 | 47.94 | 47.94 | 8,623 | -1.18(-2.39%) |
Oct 26, 2012 | 48.12 | 49.11 | 49.11 | 49.11 | 6,586 | +0.62(+1.28%) |
Oct 25, 2012 | 48.81 | 48.81 | 47.37 | 48.49 | 16,602 | -0.39(-0.81%) |
Oct 24, 2012 | 48.79 | 49.46 | 48.78 | 48.88 | 16,926 | -0.22(-0.45%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.41 | 49.10 | 8,868 | -1.78(-3.49%) |
Oct 19, 2012 | 50.67 | 51.12 | 50.67 | 50.88 | 10,694 | -0.09(-0.17%) |
Oct 18, 2012 | 51.20 | 51.46 | 50.66 | 50.97 | 10,037 | -0.35(-0.68%) |
Oct 17, 2012 | 51.02 | 51.46 | 50.64 | 51.32 | 16,303 | +0.29(+0.57%) |
Oct 16, 2012 | 50.72 | 51.20 | 50.56 | 51.02 | 5,194 | +0.35(+0.68%) |
Oct 15, 2012 | 51.05 | 51.05 | 50.66 | 50.68 | 769 | -0.15(-0.30%) |
Oct 12, 2012 | 50.10 | 50.83 | 49.75 | 50.83 | 23,598 | +0.67(+1.34%) |
Oct 11, 2012 | 51.19 | 51.19 | 49.88 | 50.16 | 8,618 | -0.93(-1.82%) |
Oct 10, 2012 | 51.02 | 51.37 | 50.38 | 51.09 | 8,783 | +0.15(+0.30%) |
Oct 09, 2012 | 51.04 | 51.32 | 50.56 | 50.93 | 5,849 | +0.13(+0.25%) |
Oct 08, 2012 | 49.89 | 50.92 | 49.55 | 50.81 | 4,882 | +0.94(+1.88%) |
Oct 05, 2012 | 50.58 | 50.58 | 49.48 | 49.87 | 16,107 | -0.76(-1.49%) |
Oct 04, 2012 | 49.65 | 51.53 | 49.65 | 50.62 | 12,303 | +1.17(+2.36%) |
Oct 03, 2012 | 49.83 | 49.84 | 49.10 | 49.46 | 16,092 | -0.10(-0.20%) |
Oct 02, 2012 | 49.66 | 49.66 | 49.56 | 49.56 | 22,154 | -0.07(-0.15%) |
Oct 01, 2012 | 49.83 | 50.40 | 49.55 | 49.63 | 13,936 | -0.38(-0.76%) |
Sep 28, 2012 | 49.58 | 50.70 | 49.15 | 50.01 | 9,593 | +0.45(+0.91%) |
Sep 27, 2012 | 49.48 | 50.04 | 49.34 | 49.56 | 14,947 | -0.42(-0.85%) |
Sep 26, 2012 | 50.53 | 50.53 | 49.80 | 49.99 | 6,117 | -0.26(-0.53%) |
Sep 25, 2012 | 50.77 | 50.95 | 50.12 | 50.25 | 7,046 | +0.06(+0.13%) |
Sep 24, 2012 | 51.82 | 51.98 | 50.11 | 50.19 | 10,666 | -1.50(-2.91%) |
Sep 21, 2012 | 51.88 | 52.10 | 51.48 | 51.69 | 6,276 | -0.20(-0.39%) |
Sep 20, 2012 | 50.70 | 52.06 | 50.70 | 51.89 | 6,147 | +1.19(+2.35%) |
Sep 19, 2012 | 48.61 | 51.01 | 48.61 | 50.70 | 27,336 | +0.94(+1.89%) |
Sep 18, 2012 | 50.73 | 51.37 | 49.06 | 49.76 | 24,090 | -0.72(-1.43%) |
Sep 17, 2012 | 50.85 | 51.01 | 50.05 | 50.48 | 13,096 | -0.21(-0.41%) |
Sep 14, 2012 | 52.39 | 52.39 | 50.10 | 50.69 | 14,498 | -0.41(-0.80%) |
Sep 13, 2012 | 52.48 | 53.43 | 50.10 | 51.10 | 15,760 | -1.42(-2.71%) |
Sep 12, 2012 | 53.11 | 53.80 | 52.20 | 52.52 | 1,995 | -0.35(-0.65%) |
Sep 11, 2012 | 53.07 | 53.07 | 52.81 | 52.86 | 4,442 | -0.54(-1.01%) |
Sep 10, 2012 | 52.44 | 53.75 | 52.44 | 53.40 | 31,657 | -0.34(-0.63%) |
Sep 07, 2012 | 53.78 | 53.78 | 53.30 | 53.74 | 7,866 | +0.08(+0.15%) |
Sep 06, 2012 | 53.98 | 54.51 | 53.46 | 53.66 | 3,951 | -0.09(-0.17%) |
Sep 05, 2012 | 54.02 | 54.50 | 53.71 | 53.75 | 10,749 | +0.07(+0.14%) |
Sep 04, 2012 | 54.21 | 54.21 | 53.54 | 53.68 | 6,272 | +0.12(+0.22%) |
Aug 31, 2012 | 54.51 | 54.56 | 53.38 | 53.56 | 7,955 | -0.46(-0.84%) |
Aug 30, 2012 | 54.33 | 54.33 | 52.59 | 54.01 | 6,157 | -0.32(-0.59%) |
Aug 29, 2012 | 54.30 | 54.55 | 54.11 | 54.33 | 8,949 | -0.19(-0.34%) |
Aug 27, 2012 | 54.64 | 55.52 | 54.41 | 54.52 | 6,256 | -0.05(-0.09%) |
Aug 24, 2012 | 54.77 | 55.06 | 53.95 | 54.57 | 5,680 | +0.09(+0.17%) |
Aug 23, 2012 | 54.45 | 54.96 | 54.45 | 54.48 | 1,981 | -0.32(-0.58%) |
Aug 22, 2012 | 54.84 | 54.84 | 54.51 | 54.79 | 3,018 | -0.05(-0.09%) |
Aug 21, 2012 | 54.14 | 55.18 | 53.92 | 54.84 | 6,512 | +1.15(+2.14%) |
Aug 20, 2012 | 53.38 | 54.23 | 53.38 | 53.69 | 6,661 | +0.04(+0.07%) |
Aug 17, 2012 | 53.85 | 53.85 | 52.85 | 53.66 | 11,503 | -0.91(-1.67%) |
Aug 16, 2012 | 55.49 | 55.49 | 53.73 | 54.57 | 10,723 | -0.67(-1.20%) |
Aug 15, 2012 | 54.57 | 55.52 | 54.57 | 55.23 | 3,971 | +0.51(+0.93%) |
Aug 14, 2012 | 53.91 | 55.12 | 53.55 | 54.73 | 4,006 | +0.20(+0.37%) |
Aug 13, 2012 | 53.11 | 54.66 | 53.09 | 54.52 | 3,191 | +1.28(+2.40%) |
Aug 10, 2012 | 53.62 | 54.59 | 53.25 | 53.25 | 7,083 | -0.64(-1.18%) |
Aug 09, 2012 | 54.52 | 54.57 | 53.89 | 53.89 | 12,513 | -0.68(-1.25%) |
Aug 08, 2012 | 53.38 | 55.30 | 53.25 | 54.57 | 29,225 | +0.84(+1.56%) |
Aug 07, 2012 | 53.55 | 53.73 | 52.44 | 53.73 | 6,810 | +0.53(+0.99%) |
Aug 06, 2012 | 52.59 | 53.55 | 52.59 | 53.20 | 4,972 | +0.36(+0.69%) |
Aug 03, 2012 | 52.21 | 53.00 | 51.85 | 52.84 | 5,679 | +0.82(+1.58%) |
Aug 02, 2012 | 50.65 | 52.06 | 50.51 | 52.02 | 11,561 | +1.23(+2.42%) |
Aug 01, 2012 | 51.07 | 51.33 | 50.79 | 50.79 | 12,067 | -0.28(-0.55%) |
Jul 31, 2012 | 51.47 | 51.93 | 50.76 | 51.07 | 6,489 | -0.36(-0.71%) |
Jul 30, 2012 | 51.23 | 52.72 | 51.11 | 51.43 | 13,633 | +0.11(+0.21%) |
Jul 27, 2012 | 51.26 | 51.47 | 51.02 | 51.33 | 6,569 | +0.26(+0.50%) |
Jul 26, 2012 | 51.24 | 51.63 | 50.82 | 51.07 | 9,129 | -0.26(-0.51%) |
Jul 25, 2012 | 51.30 | 51.47 | 50.45 | 51.33 | 6,267 | +0.05(+0.09%) |
Jul 24, 2012 | 50.67 | 51.48 | 50.62 | 51.29 | 8,918 | +0.36(+0.72%) |
Jul 23, 2012 | 51.01 | 51.61 | 50.45 | 50.92 | 7,741 | -0.59(-1.15%) |
Jul 20, 2012 | 51.55 | 52.15 | 50.10 | 51.52 | 7,881 | -0.26(-0.51%) |
Jul 19, 2012 | 50.69 | 52.09 | 50.69 | 51.78 | 6,804 | +0.91(+1.79%) |
Jul 18, 2012 | 50.64 | 51.38 | 50.64 | 50.87 | 8,545 | +0.12(+0.23%) |
Jul 17, 2012 | 50.56 | 51.15 | 50.24 | 50.75 | 11,986 | +0.21(+0.41%) |
Jul 16, 2012 | 51.14 | 51.69 | 50.49 | 50.54 | 11,453 | -0.65(-1.26%) |
Jul 13, 2012 | 50.75 | 51.19 | 50.62 | 51.19 | 8,355 | +0.09(+0.18%) |
Jul 12, 2012 | 50.24 | 51.13 | 50.20 | 51.10 | 8,064 | +0.17(+0.34%) |
Jul 11, 2012 | 51.35 | 51.35 | 50.64 | 50.92 | 10,305 | -0.15(-0.30%) |
Jul 10, 2012 | 51.46 | 51.46 | 50.61 | 51.08 | 7,829 | -0.05(-0.09%) |
Jul 09, 2012 | 50.21 | 51.12 | 50.14 | 51.12 | 8,996 | +0.71(+1.41%) |
Jul 06, 2012 | 50.95 | 50.95 | 50.10 | 50.41 | 8,866 | -0.94(-1.83%) |
Jul 05, 2012 | 51.56 | 51.61 | 50.20 | 51.35 | 13,864 | -0.37(-0.72%) |
Jul 03, 2012 | 52.25 | 52.25 | 51.49 | 51.73 | 12,333 | -0.28(-0.54%) |
Jul 02, 2012 | 51.90 | 52.04 | 51.39 | 52.01 | 10,341 | +0.01(+0.02%) |
Jun 29, 2012 | 52.45 | 52.68 | 51.84 | 52.00 | 7,683 | +0.16(+0.32%) |
Jun 28, 2012 | 51.90 | 52.56 | 51.41 | 51.84 | 8,307 | +0.05(+0.09%) |
Jun 27, 2012 | 52.40 | 52.75 | 51.47 | 51.79 | 7,956 | -0.22(-0.42%) |
Jun 26, 2012 | 52.44 | 52.75 | 51.92 | 52.01 | 6,889 | -0.69(-1.31%) |
Jun 25, 2012 | 52.56 | 52.76 | 51.84 | 52.70 | 3,935 | -0.05(-0.09%) |
Jun 22, 2012 | 52.30 | 52.84 | 51.38 | 52.75 | 5,346 | +0.17(+0.32%) |
Jun 21, 2012 | 51.81 | 52.83 | 51.40 | 52.58 | 6,256 | +1.20(+2.33%) |
Jun 20, 2012 | 52.44 | 52.95 | 51.38 | 51.38 | 12,624 | -0.81(-1.55%) |
Jun 19, 2012 | 52.61 | 52.87 | 51.99 | 52.19 | 9,056 | -0.51(-0.97%) |
Jun 18, 2012 | 52.09 | 52.75 | 51.39 | 52.70 | 6,344 | +0.40(+0.77%) |
Jun 15, 2012 | 52.15 | 52.68 | 51.57 | 52.30 | 5,653 | -0.23(-0.44%) |
Jun 14, 2012 | 51.34 | 52.78 | 51.34 | 52.53 | 10,721 | +1.23(+2.40%) |
Jun 13, 2012 | 51.93 | 52.94 | 51.30 | 51.30 | 9,074 | -1.24(-2.36%) |
Jun 12, 2012 | 52.08 | 52.81 | 51.38 | 52.54 | 11,741 | +0.86(+1.66%) |
Jun 11, 2012 | 52.84 | 52.84 | 51.43 | 51.68 | 9,499 | -1.03(-1.95%) |
Jun 08, 2012 | 52.02 | 52.77 | 51.94 | 52.71 | 9,709 | +0.14(+0.27%) |
Jun 07, 2012 | 53.13 | 53.14 | 51.93 | 52.56 | 13,457 | -0.60(-1.13%) |
Jun 06, 2012 | 51.74 | 53.17 | 51.47 | 53.17 | 6,232 | +1.25(+2.40%) |
Jun 05, 2012 | 51.25 | 52.08 | 50.72 | 51.92 | 4,928 | +0.34(+0.67%) |
Jun 04, 2012 | 51.69 | 51.88 | 51.15 | 51.57 | 4,185 | -0.14(-0.28%) |
Jun 01, 2012 | 51.56 | 51.84 | 51.02 | 51.72 | 17,452 | -0.41(-0.79%) |
May 31, 2012 | 51.02 | 52.29 | 50.24 | 52.13 | 9,582 | +1.11(+2.18%) |
May 30, 2012 | 50.92 | 51.27 | 49.38 | 51.02 | 7,011 | -0.10(-0.20%) |
May 29, 2012 | 50.08 | 51.37 | 49.87 | 51.12 | 9,140 | +0.89(+1.78%) |
May 25, 2012 | 50.21 | 50.57 | 49.44 | 50.22 | 6,903 | +0.48(+0.97%) |
May 24, 2012 | 50.97 | 51.14 | 49.67 | 49.74 | 6,143 | -1.08(-2.13%) |
May 23, 2012 | 52.21 | 52.21 | 49.39 | 50.82 | 14,498 | -0.90(-1.74%) |
May 22, 2012 | 52.40 | 52.83 | 51.59 | 51.73 | 11,704 | -0.81(-1.54%) |
May 21, 2012 | 51.02 | 52.62 | 50.35 | 52.54 | 16,833 | +1.69(+3.31%) |
May 18, 2012 | 52.10 | 52.10 | 50.27 | 50.85 | 16,437 | -0.35(-0.68%) |
May 17, 2012 | 52.83 | 53.02 | 50.38 | 51.20 | 28,910 | -1.75(-3.30%) |
May 16, 2012 | 54.66 | 54.66 | 52.86 | 52.95 | 28,662 | -1.38(-2.54%) |
May 15, 2012 | 54.66 | 54.66 | 53.79 | 54.33 | 22,730 | -0.30(-0.54%) |
May 14, 2012 | 54.20 | 55.55 | 53.77 | 54.62 | 28,287 | +0.19(+0.35%) |
May 11, 2012 | 54.09 | 55.64 | 53.76 | 54.43 | 29,915 | -0.02(-0.03%) |
May 10, 2012 | 53.60 | 54.57 | 53.20 | 54.45 | 12,700 | +0.99(+1.86%) |
May 09, 2012 | 54.65 | 55.03 | 52.83 | 53.46 | 37,165 | -1.31(-2.40%) |
May 08, 2012 | 55.02 | 56.04 | 53.91 | 54.77 | 25,460 | +0.11(+0.20%) |
May 07, 2012 | 52.84 | 54.66 | 52.15 | 54.66 | 47,656 | +2.27(+4.33%) |
May 04, 2012 | 52.31 | 52.83 | 52.15 | 52.39 | 7,859 | -0.25(-0.47%) |
May 03, 2012 | 52.60 | 52.88 | 52.20 | 52.64 | 10,286 | +0.03(+0.05%) |
May 02, 2012 | 52.59 | 53.25 | 52.38 | 52.61 | 8,447 | -0.23(-0.44%) |
May 01, 2012 | 51.84 | 53.57 | 51.84 | 52.84 | 23,247 | +0.75(+1.44%) |
Apr 30, 2012 | 52.85 | 53.19 | 51.19 | 52.09 | 11,084 | -1.49(-2.79%) |
Apr 27, 2012 | 52.64 | 53.75 | 51.47 | 53.58 | 9,926 | +0.73(+1.38%) |
Apr 26, 2012 | 53.09 | 53.45 | 52.15 | 52.86 | 32,243 | -0.41(-0.77%) |
Apr 25, 2012 | 53.29 | 53.43 | 52.61 | 53.27 | 23,742 | +0.28(+0.53%) |
Apr 24, 2012 | 52.72 | 53.43 | 52.18 | 52.99 | 23,847 | +0.47(+0.89%) |
Apr 23, 2012 | 52.55 | 53.42 | 51.22 | 52.52 | 26,314 | -0.15(-0.28%) |
Apr 20, 2012 | 48.46 | 54.19 | 48.46 | 52.66 | 62,118 | +2.02(+3.99%) |
Apr 19, 2012 | 50.08 | 51.29 | 49.20 | 50.64 | 22,442 | +1.05(+2.11%) |
Apr 18, 2012 | 48.74 | 52.99 | 48.74 | 49.59 | 94,054 | +1.51(+3.15%) |
Apr 17, 2012 | 47.29 | 48.89 | 47.29 | 48.08 | 15,854 | +0.78(+1.66%) |
Apr 16, 2012 | 47.17 | 47.88 | 47.17 | 47.30 | 5,332 | +0.47(+1.01%) |
Apr 13, 2012 | 46.91 | 46.92 | 46.34 | 46.83 | 7,102 | -0.08(-0.17%) |
Apr 12, 2012 | 46.37 | 46.91 | 45.94 | 46.91 | 12,918 | +1.31(+2.86%) |
Apr 11, 2012 | 46.11 | 46.46 | 44.85 | 45.60 | 22,717 | +0.05(+0.11%) |
Apr 10, 2012 | 45.73 | 48.17 | 43.73 | 45.55 | 50,241 | +0.05(+0.10%) |
Apr 09, 2012 | 44.57 | 45.55 | 44.57 | 45.50 | 14,018 | +0.55(+1.22%) |
Apr 05, 2012 | 44.27 | 45.32 | 44.25 | 44.96 | 12,303 | +0.33(+0.73%) |
Apr 04, 2012 | 44.18 | 44.63 | 43.84 | 44.63 | 9,679 | +0.26(+0.60%) |
Apr 03, 2012 | 43.19 | 44.37 | 43.19 | 44.37 | 28,310 | +0.27(+0.62%) |
Apr 02, 2012 | 43.54 | 44.18 | 43.11 | 44.09 | 17,031 | +1.15(+2.67%) |
Mar 30, 2012 | 43.13 | 43.13 | 42.53 | 42.94 | 4,401 | -0.33(-0.76%) |
Mar 29, 2012 | 42.36 | 43.43 | 42.27 | 43.27 | 15,858 | +0.77(+1.82%) |
Mar 28, 2012 | 42.67 | 42.82 | 42.32 | 42.50 | 9,736 | -0.45(-1.04%) |
Mar 27, 2012 | 43.12 | 43.13 | 42.60 | 42.94 | 19,147 | +0.13(+0.30%) |
Mar 26, 2012 | 42.11 | 43.09 | 42.11 | 42.82 | 14,779 | +0.48(+1.12%) |
Mar 23, 2012 | 41.28 | 42.43 | 41.26 | 42.34 | 6,449 | +0.77(+1.86%) |
Mar 22, 2012 | 41.04 | 41.60 | 40.72 | 41.57 | 6,708 | +0.56(+1.36%) |
Mar 21, 2012 | 41.11 | 41.34 | 40.81 | 41.01 | 3,293 | +0.02(+0.06%) |
Mar 20, 2012 | 41.18 | 41.43 | 40.68 | 40.99 | 8,652 | -0.55(-1.32%) |
Mar 19, 2012 | 41.89 | 42.13 | 41.38 | 41.54 | 20,882 | -0.38(-0.90%) |
Mar 16, 2012 | 42.41 | 42.82 | 41.91 | 41.91 | 13,333 | -0.15(-0.35%) |
Mar 15, 2012 | 42.32 | 42.39 | 41.97 | 42.06 | 8,480 | +0.05(+0.11%) |
Mar 14, 2012 | 42.42 | 42.59 | 41.94 | 42.01 | 10,737 | -0.26(-0.60%) |
Mar 13, 2012 | 42.09 | 42.45 | 42.09 | 42.27 | 5,998 | +0.09(+0.21%) |
Mar 12, 2012 | 42.39 | 42.39 | 41.85 | 42.18 | 3,013 | +0.05(+0.12%) |
Mar 09, 2012 | 42.10 | 42.45 | 41.74 | 42.13 | 8,203 | +0.04(+0.09%) |
Mar 08, 2012 | 41.00 | 42.10 | 40.99 | 42.10 | 7,651 | +1.01(+2.46%) |
Mar 07, 2012 | 40.41 | 41.16 | 40.39 | 41.09 | 10,896 | +0.60(+1.49%) |
Mar 06, 2012 | 39.71 | 40.48 | 39.71 | 40.48 | 1,989 | +0.24(+0.59%) |
Mar 05, 2012 | 40.52 | 40.75 | 39.43 | 40.25 | 18,113 | -0.33(-0.81%) |
Mar 02, 2012 | 40.70 | 40.99 | 40.39 | 40.58 | 2,613 | -0.21(-0.51%) |