Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.47 | 50.47 | 49.91 | 50.02 | 253,036 | -0.43(-0.85%) |
Feb 27, 2013 | 49.45 | 50.60 | 49.12 | 50.44 | 323,833 | +0.91(+1.83%) |
Feb 26, 2013 | 50.51 | 50.51 | 49.36 | 49.54 | 542,553 | -0.90(-1.79%) |
Feb 25, 2013 | 50.34 | 51.73 | 50.34 | 50.44 | 663,687 | +0.07(+0.13%) |
Feb 22, 2013 | 50.34 | 50.48 | 49.80 | 50.37 | 245,750 | +0.03(+0.07%) |
Feb 21, 2013 | 50.15 | 50.69 | 49.96 | 50.34 | 590,396 | +0.27(+0.54%) |
Feb 20, 2013 | 50.35 | 50.45 | 49.90 | 50.07 | 563,648 | -0.18(-0.35%) |
Feb 19, 2013 | 50.58 | 50.58 | 50.00 | 50.25 | 345,313 | -0.33(-0.65%) |
Feb 15, 2013 | 50.13 | 50.58 | 49.96 | 50.58 | 308,678 | +0.41(+0.82%) |
Feb 14, 2013 | 50.15 | 50.27 | 49.90 | 50.17 | 122,662 | +0.07(+0.13%) |
Feb 13, 2013 | 50.37 | 50.45 | 49.92 | 50.10 | 273,676 | -0.09(-0.17%) |
Feb 12, 2013 | 50.05 | 50.32 | 49.91 | 50.19 | 252,435 | +0.10(+0.20%) |
Feb 11, 2013 | 50.17 | 50.27 | 49.96 | 50.08 | 232,954 | +0.01(+0.03%) |
Feb 08, 2013 | 49.90 | 50.34 | 49.90 | 50.07 | 585,385 | +0.33(+0.66%) |
Feb 07, 2013 | 48.98 | 49.76 | 48.76 | 49.74 | 395,891 | +0.71(+1.46%) |
Feb 06, 2013 | 48.42 | 49.30 | 48.27 | 49.03 | 598,385 | +0.05(+0.10%) |
Feb 04, 2013 | 48.66 | 49.04 | 48.66 | 48.98 | 246,136 | +0.19(+0.39%) |
Feb 01, 2013 | 48.70 | 48.94 | 48.46 | 48.79 | 213,248 | +0.27(+0.56%) |
Jan 31, 2013 | 48.36 | 48.75 | 48.01 | 48.52 | 325,761 | +0.16(+0.33%) |
Jan 30, 2013 | 48.49 | 48.79 | 48.25 | 48.36 | 519,475 | -0.03(-0.06%) |
Jan 29, 2013 | 48.40 | 48.54 | 48.25 | 48.39 | 389,252 | +0.09(+0.20%) |
Jan 28, 2013 | 48.74 | 48.78 | 47.97 | 48.29 | 316,072 | -0.30(-0.61%) |
Jan 25, 2013 | 48.70 | 48.75 | 48.39 | 48.59 | 410,392 | +0.03(+0.07%) |
Jan 24, 2013 | 48.66 | 48.87 | 48.43 | 48.56 | 598,633 | -0.01(-0.03%) |
Jan 23, 2013 | 48.72 | 48.95 | 48.49 | 48.57 | 365,846 | -0.41(-0.84%) |
Jan 22, 2013 | 48.92 | 49.06 | 48.87 | 48.98 | 246,887 | +0.14(+0.29%) |
Jan 18, 2013 | 48.81 | 49.16 | 48.67 | 48.84 | 238,979 | -0.01(-0.01%) |
Jan 17, 2013 | 49.05 | 49.09 | 48.69 | 48.85 | 296,842 | -0.27(-0.55%) |
Jan 16, 2013 | 48.98 | 49.33 | 48.80 | 49.11 | 297,214 | +0.08(+0.16%) |
Jan 15, 2013 | 48.58 | 49.32 | 48.50 | 49.03 | 337,811 | +0.07(+0.15%) |
Jan 14, 2013 | 49.34 | 49.55 | 48.82 | 48.96 | 390,192 | -0.51(-1.02%) |
Jan 11, 2013 | 49.82 | 49.93 | 49.23 | 49.47 | 394,071 | -0.48(-0.96%) |
Jan 10, 2013 | 51.22 | 51.32 | 48.83 | 49.94 | 556,026 | -1.38(-2.69%) |
Jan 09, 2013 | 50.82 | 51.42 | 50.60 | 51.32 | 195,047 | +0.41(+0.81%) |
Jan 08, 2013 | 51.75 | 51.88 | 50.34 | 50.91 | 337,563 | -1.00(-1.92%) |
Jan 07, 2013 | 52.17 | 52.44 | 51.88 | 51.91 | 297,324 | -0.44(-0.84%) |
Jan 04, 2013 | 52.02 | 52.50 | 51.84 | 52.35 | 242,519 | +0.45(+0.87%) |
Jan 03, 2013 | 51.45 | 52.02 | 51.42 | 51.90 | 281,779 | +0.38(+0.73%) |
Jan 02, 2013 | 51.40 | 51.62 | 50.31 | 51.52 | 397,055 | +1.21(+2.40%) |
Dec 31, 2012 | 50.53 | 50.85 | 49.98 | 50.31 | 392,991 | -0.32(-0.63%) |
Dec 28, 2012 | 50.89 | 51.16 | 50.60 | 50.63 | 151,449 | -0.59(-1.14%) |
Dec 27, 2012 | 51.18 | 51.30 | 50.50 | 51.22 | 220,337 | -0.01(-0.03%) |
Dec 26, 2012 | 51.41 | 51.42 | 51.02 | 51.23 | 323,890 | +0.03(+0.07%) |
Dec 24, 2012 | 50.98 | 51.28 | 50.42 | 51.20 | 135,721 | +0.31(+0.61%) |
Dec 21, 2012 | 51.05 | 51.76 | 50.79 | 50.89 | 967,306 | -0.55(-1.06%) |
Dec 20, 2012 | 51.34 | 51.81 | 51.09 | 51.43 | 283,037 | +0.30(+0.59%) |
Dec 19, 2012 | 51.26 | 51.41 | 51.00 | 51.13 | 279,489 | +0.14(+0.28%) |
Dec 18, 2012 | 50.63 | 51.06 | 50.41 | 50.99 | 329,493 | +0.47(+0.93%) |
Dec 17, 2012 | 50.10 | 51.01 | 50.05 | 50.52 | 440,568 | +0.40(+0.79%) |
Dec 14, 2012 | 50.95 | 51.09 | 49.49 | 50.12 | 474,645 | -0.85(-1.67%) |
Dec 13, 2012 | 51.39 | 51.57 | 50.74 | 50.97 | 126,764 | -0.35(-0.68%) |
Dec 12, 2012 | 52.06 | 52.06 | 51.25 | 51.32 | 176,774 | -0.54(-1.04%) |
Dec 11, 2012 | 52.27 | 52.50 | 51.69 | 51.86 | 229,101 | -0.24(-0.47%) |
Dec 10, 2012 | 51.40 | 52.19 | 51.20 | 52.10 | 142,454 | +0.80(+1.56%) |
Dec 07, 2012 | 51.47 | 51.69 | 51.20 | 51.30 | 184,108 | -0.13(-0.25%) |
Dec 06, 2012 | 51.18 | 51.51 | 51.02 | 51.42 | 146,071 | +0.21(+0.41%) |
Dec 05, 2012 | 50.97 | 51.45 | 50.64 | 51.22 | 142,124 | +0.50(+0.98%) |
Dec 04, 2012 | 50.87 | 51.42 | 50.69 | 50.72 | 221,262 | -0.73(-1.43%) |
Nov 30, 2012 | 52.06 | 52.26 | 51.10 | 51.45 | 329,922 | -0.69(-1.32%) |
Nov 29, 2012 | 52.06 | 52.23 | 51.45 | 52.14 | 184,699 | +0.18(+0.35%) |
Nov 28, 2012 | 51.77 | 52.19 | 51.38 | 51.96 | 226,274 | -0.04(-0.07%) |
Nov 27, 2012 | 52.40 | 52.75 | 51.81 | 51.99 | 269,625 | -0.41(-0.78%) |
Nov 26, 2012 | 52.24 | 52.75 | 52.14 | 52.40 | 301,357 | +0.16(+0.31%) |
Nov 23, 2012 | 51.73 | 52.44 | 51.73 | 52.24 | 107,677 | +0.49(+0.94%) |
Nov 21, 2012 | 51.84 | 52.02 | 51.57 | 51.75 | 98,242 | +0.12(+0.23%) |
Nov 20, 2012 | 51.06 | 52.16 | 50.80 | 51.63 | 471,785 | +0.35(+0.69%) |
Nov 19, 2012 | 50.38 | 51.28 | 50.19 | 51.28 | 265,668 | +1.24(+2.49%) |
Nov 16, 2012 | 49.73 | 50.53 | 49.35 | 50.03 | 175,258 | +0.38(+0.77%) |
Nov 15, 2012 | 49.90 | 50.64 | 49.32 | 49.65 | 288,946 | -0.36(-0.72%) |
Nov 14, 2012 | 50.62 | 50.73 | 49.86 | 50.01 | 283,230 | -0.84(-1.64%) |
Nov 13, 2012 | 50.93 | 51.61 | 50.50 | 50.85 | 264,811 | -0.34(-0.67%) |
Nov 12, 2012 | 52.36 | 52.36 | 50.93 | 51.19 | 217,811 | -1.11(-2.12%) |
Nov 09, 2012 | 52.05 | 53.35 | 52.05 | 52.30 | 565,053 | +0.16(+0.31%) |
Nov 08, 2012 | 52.13 | 52.48 | 51.85 | 52.14 | 170,752 | -0.07(-0.13%) |
Nov 07, 2012 | 52.32 | 52.60 | 51.41 | 52.21 | 235,614 | -0.55(-1.04%) |
Nov 06, 2012 | 52.60 | 53.27 | 52.23 | 52.76 | 227,755 | +0.53(+1.01%) |
Nov 05, 2012 | 51.87 | 52.42 | 51.71 | 52.23 | 188,733 | +0.12(+0.23%) |
Nov 02, 2012 | 54.29 | 54.29 | 51.77 | 52.11 | 466,963 | -1.86(-3.45%) |
Nov 01, 2012 | 52.54 | 54.03 | 52.32 | 53.97 | 414,449 | +1.20(+2.28%) |
Oct 31, 2012 | 51.91 | 53.53 | 51.85 | 52.76 | 281,762 | +1.24(+2.40%) |
Oct 26, 2012 | 52.09 | 51.53 | 51.53 | 51.53 | 192,629 | -0.42(-0.81%) |
Oct 25, 2012 | 51.10 | 52.21 | 51.00 | 51.95 | 180,856 | +1.14(+2.25%) |
Oct 24, 2012 | 51.38 | 51.79 | 50.76 | 50.80 | 250,251 | -0.48(-0.93%) |
Oct 23, 2012 | 51.59 | 51.77 | 51.02 | 51.28 | 278,911 | -0.43(-0.83%) |
Oct 19, 2012 | 51.83 | 52.11 | 51.10 | 51.71 | 382,015 | -0.11(-0.22%) |
Oct 18, 2012 | 52.29 | 52.38 | 51.53 | 51.82 | 408,092 | -0.29(-0.56%) |
Oct 17, 2012 | 52.03 | 52.57 | 51.44 | 52.11 | 323,062 | +0.18(+0.35%) |
Oct 16, 2012 | 51.85 | 52.19 | 51.36 | 51.93 | 356,699 | +0.19(+0.36%) |
Oct 15, 2012 | 51.35 | 52.09 | 50.88 | 51.75 | 146,027 | +0.48(+0.93%) |
Oct 12, 2012 | 51.82 | 51.82 | 50.97 | 51.27 | 149,838 | -0.50(-0.96%) |
Oct 11, 2012 | 51.48 | 52.01 | 51.28 | 51.77 | 329,149 | +0.64(+1.24%) |
Oct 10, 2012 | 50.82 | 51.38 | 50.80 | 51.13 | 488,254 | +0.13(+0.25%) |
Oct 09, 2012 | 50.88 | 51.27 | 50.68 | 51.00 | 273,123 | +0.09(+0.17%) |
Oct 08, 2012 | 50.69 | 51.08 | 50.23 | 50.92 | 147,983 | +0.13(+0.25%) |
Oct 05, 2012 | 50.64 | 51.04 | 50.56 | 50.79 | 150,140 | +0.27(+0.53%) |
Oct 04, 2012 | 50.79 | 51.26 | 50.03 | 50.52 | 392,365 | -0.12(-0.24%) |
Oct 03, 2012 | 50.68 | 51.08 | 50.09 | 50.64 | 450,895 | +0.11(+0.21%) |
Oct 02, 2012 | 49.79 | 50.64 | 49.77 | 50.54 | 377,676 | +0.64(+1.27%) |
Oct 01, 2012 | 50.06 | 50.88 | 49.54 | 49.90 | 476,939 | -0.01(-0.03%) |
Sep 28, 2012 | 49.60 | 50.13 | 49.56 | 49.91 | 236,280 | +0.00(+0.00%) |
Sep 27, 2012 | 49.95 | 50.12 | 49.44 | 49.91 | 310,144 | +0.12(+0.24%) |
Sep 26, 2012 | 50.76 | 50.88 | 49.52 | 49.79 | 406,698 | -1.01(-1.99%) |
Sep 25, 2012 | 51.34 | 51.57 | 50.41 | 50.80 | 758,136 | -0.36(-0.71%) |
Sep 24, 2012 | 50.84 | 51.30 | 50.26 | 51.16 | 533,866 | -0.01(-0.01%) |
Sep 21, 2012 | 50.75 | 51.69 | 50.66 | 51.17 | 1,003,379 | +0.56(+1.11%) |
Sep 20, 2012 | 49.56 | 50.68 | 49.32 | 50.61 | 534,949 | +0.90(+1.82%) |
Sep 19, 2012 | 48.95 | 49.83 | 48.55 | 49.71 | 344,855 | +0.96(+1.98%) |
Sep 18, 2012 | 48.12 | 48.86 | 48.05 | 48.74 | 425,412 | +0.37(+0.76%) |
Sep 17, 2012 | 47.97 | 48.78 | 47.85 | 48.37 | 632,228 | +0.11(+0.22%) |
Sep 14, 2012 | 48.88 | 48.88 | 47.77 | 48.27 | 711,363 | -0.46(-0.93%) |
Sep 13, 2012 | 48.86 | 49.67 | 48.63 | 48.72 | 414,448 | -0.34(-0.70%) |
Sep 12, 2012 | 49.57 | 49.57 | 48.76 | 49.06 | 155,303 | -0.36(-0.73%) |
Sep 11, 2012 | 50.76 | 51.15 | 48.78 | 49.42 | 501,073 | -1.34(-2.64%) |
Sep 10, 2012 | 50.92 | 51.82 | 50.72 | 50.76 | 176,183 | -0.21(-0.41%) |
Sep 07, 2012 | 50.25 | 51.30 | 50.23 | 50.97 | 195,824 | +0.79(+1.57%) |
Sep 06, 2012 | 49.35 | 50.44 | 49.26 | 50.18 | 144,799 | +0.93(+1.89%) |
Sep 05, 2012 | 48.72 | 49.43 | 48.33 | 49.25 | 238,153 | +0.65(+1.34%) |
Sep 04, 2012 | 48.15 | 48.81 | 47.86 | 48.60 | 261,510 | +0.54(+1.13%) |
Aug 31, 2012 | 48.11 | 48.21 | 47.66 | 48.06 | 140,499 | +0.25(+0.52%) |
Aug 30, 2012 | 47.91 | 48.04 | 47.64 | 47.81 | 149,198 | -0.27(-0.57%) |
Aug 29, 2012 | 47.99 | 48.30 | 47.87 | 48.09 | 149,918 | +0.43(+0.91%) |
Aug 27, 2012 | 48.53 | 48.53 | 47.59 | 47.65 | 142,947 | -0.73(-1.51%) |
Aug 24, 2012 | 48.43 | 48.68 | 48.07 | 48.39 | 123,972 | -0.04(-0.08%) |
Aug 23, 2012 | 48.90 | 48.93 | 48.33 | 48.43 | 144,284 | -0.59(-1.21%) |
Aug 22, 2012 | 48.74 | 49.18 | 48.39 | 49.02 | 176,267 | +0.22(+0.45%) |
Aug 21, 2012 | 48.58 | 49.52 | 48.58 | 48.80 | 174,523 | +0.45(+0.93%) |
Aug 20, 2012 | 48.30 | 48.66 | 47.77 | 48.35 | 265,320 | +0.05(+0.10%) |
Aug 17, 2012 | 47.93 | 48.41 | 47.78 | 48.30 | 125,265 | +0.37(+0.76%) |
Aug 16, 2012 | 47.54 | 48.00 | 47.47 | 47.93 | 237,745 | +0.32(+0.67%) |
Aug 15, 2012 | 47.44 | 47.69 | 47.33 | 47.61 | 93,485 | +0.16(+0.34%) |
Aug 14, 2012 | 47.89 | 48.02 | 47.32 | 47.45 | 151,648 | -0.19(-0.39%) |
Aug 13, 2012 | 48.33 | 48.33 | 47.22 | 47.64 | 125,131 | -0.68(-1.40%) |
Aug 10, 2012 | 47.95 | 48.35 | 47.69 | 48.32 | 273,853 | +0.32(+0.66%) |
Aug 09, 2012 | 48.01 | 48.48 | 47.68 | 48.00 | 151,374 | +0.13(+0.28%) |
Aug 08, 2012 | 48.67 | 48.67 | 47.42 | 47.87 | 195,212 | -0.29(-0.61%) |
Aug 07, 2012 | 47.81 | 48.30 | 47.67 | 48.16 | 209,410 | +0.47(+0.98%) |
Aug 06, 2012 | 47.69 | 48.03 | 47.62 | 47.69 | 148,238 | -0.03(-0.06%) |
Aug 03, 2012 | 47.79 | 47.95 | 47.36 | 47.72 | 266,223 | +0.66(+1.40%) |
Aug 02, 2012 | 47.09 | 47.68 | 46.53 | 47.06 | 371,658 | -0.27(-0.58%) |
Aug 01, 2012 | 48.22 | 48.22 | 47.19 | 47.34 | 417,533 | -0.74(-1.53%) |
Jul 31, 2012 | 48.70 | 48.80 | 47.77 | 48.07 | 701,201 | -1.49(-3.00%) |
Jul 30, 2012 | 49.40 | 50.50 | 49.22 | 49.56 | 584,495 | +0.29(+0.59%) |
Jul 27, 2012 | 49.41 | 49.55 | 49.00 | 49.27 | 1,134,610 | +0.11(+0.23%) |
Jul 26, 2012 | 50.44 | 50.49 | 49.14 | 49.16 | 341,577 | -0.72(-1.44%) |
Jul 25, 2012 | 50.40 | 50.44 | 49.65 | 49.87 | 209,784 | -0.23(-0.46%) |
Jul 24, 2012 | 50.44 | 50.44 | 49.70 | 50.11 | 256,909 | -0.23(-0.46%) |
Jul 23, 2012 | 49.86 | 50.51 | 49.54 | 50.34 | 278,516 | -0.07(-0.13%) |
Jul 20, 2012 | 50.27 | 50.56 | 50.09 | 50.41 | 216,634 | -0.11(-0.22%) |
Jul 19, 2012 | 50.51 | 50.67 | 50.12 | 50.52 | 521,862 | +0.01(+0.01%) |
Jul 18, 2012 | 50.49 | 50.64 | 50.34 | 50.51 | 554,805 | +0.00(+0.00%) |
Jul 17, 2012 | 50.68 | 50.68 | 49.96 | 50.51 | 469,246 | -0.03(-0.07%) |
Jul 16, 2012 | 50.43 | 50.66 | 49.79 | 50.55 | 337,012 | -0.01(-0.01%) |
Jul 13, 2012 | 50.55 | 50.87 | 50.41 | 50.55 | 586,665 | +0.05(+0.11%) |
Jul 12, 2012 | 50.36 | 50.79 | 50.10 | 50.50 | 554,340 | -0.16(-0.31%) |
Jul 11, 2012 | 51.10 | 51.26 | 50.28 | 50.66 | 322,674 | -0.19(-0.37%) |
Jul 10, 2012 | 51.83 | 52.06 | 50.23 | 50.84 | 379,259 | -0.64(-1.25%) |
Jul 09, 2012 | 49.97 | 51.63 | 49.97 | 51.49 | 231,064 | +0.08(+0.16%) |
Jul 06, 2012 | 51.28 | 51.72 | 51.16 | 51.41 | 181,463 | -0.30(-0.58%) |
Jul 05, 2012 | 51.31 | 51.97 | 51.07 | 51.71 | 221,274 | +0.06(+0.12%) |
Jul 03, 2012 | 50.65 | 52.20 | 50.47 | 51.65 | 191,089 | +1.07(+2.12%) |
Jul 02, 2012 | 50.89 | 51.05 | 50.24 | 50.58 | 363,204 | -0.11(-0.22%) |
Jun 29, 2012 | 49.81 | 50.88 | 49.81 | 50.69 | 390,175 | +1.63(+3.33%) |
Jun 28, 2012 | 48.23 | 49.06 | 48.09 | 49.06 | 295,616 | +0.56(+1.16%) |
Jun 27, 2012 | 47.73 | 48.76 | 47.61 | 48.49 | 298,351 | +1.00(+2.10%) |
Jun 26, 2012 | 46.43 | 48.20 | 46.43 | 47.49 | 674,924 | +1.18(+2.54%) |
Jun 25, 2012 | 45.92 | 46.52 | 45.69 | 46.32 | 322,152 | +0.00(+0.00%) |
Jun 22, 2012 | 46.33 | 46.62 | 46.15 | 46.32 | 481,564 | +0.03(+0.07%) |
Jun 21, 2012 | 46.78 | 46.78 | 46.16 | 46.29 | 495,567 | -0.71(-1.51%) |
Jun 20, 2012 | 47.15 | 47.39 | 46.54 | 47.00 | 224,232 | -0.19(-0.41%) |
Jun 19, 2012 | 46.60 | 47.34 | 46.60 | 47.19 | 392,802 | +0.52(+1.11%) |
Jun 18, 2012 | 46.15 | 46.70 | 45.85 | 46.67 | 233,574 | +0.25(+0.53%) |
Jun 15, 2012 | 45.94 | 46.48 | 45.62 | 46.42 | 482,977 | +0.61(+1.33%) |
Jun 14, 2012 | 45.67 | 46.25 | 45.34 | 45.81 | 366,143 | +0.07(+0.15%) |
Jun 13, 2012 | 46.34 | 46.52 | 45.50 | 45.75 | 477,140 | -0.80(-1.71%) |
Jun 12, 2012 | 46.80 | 46.82 | 46.05 | 46.54 | 679,842 | -0.20(-0.43%) |
Jun 11, 2012 | 47.81 | 48.01 | 46.68 | 46.74 | 352,565 | -0.74(-1.57%) |
Jun 08, 2012 | 47.45 | 47.71 | 47.00 | 47.49 | 477,283 | -0.24(-0.50%) |
Jun 07, 2012 | 50.79 | 50.79 | 47.70 | 47.73 | 381,820 | -0.35(-0.73%) |
Jun 06, 2012 | 47.81 | 48.42 | 47.63 | 48.08 | 261,131 | +0.65(+1.37%) |
Jun 05, 2012 | 46.94 | 47.69 | 46.82 | 47.43 | 216,363 | +0.26(+0.55%) |
Jun 04, 2012 | 47.49 | 47.70 | 46.13 | 47.17 | 383,384 | -0.35(-0.74%) |
Jun 01, 2012 | 50.56 | 50.56 | 46.52 | 47.52 | 396,367 | +0.23(+0.49%) |
May 31, 2012 | 47.75 | 47.76 | 46.78 | 47.29 | 226,828 | -0.37(-0.77%) |
May 30, 2012 | 48.51 | 48.51 | 47.59 | 47.65 | 186,024 | -1.19(-2.44%) |
May 29, 2012 | 48.68 | 49.13 | 48.27 | 48.85 | 314,618 | +0.80(+1.66%) |
May 25, 2012 | 48.62 | 48.84 | 47.96 | 48.05 | 151,212 | -0.51(-1.05%) |
May 24, 2012 | 48.33 | 48.65 | 47.67 | 48.56 | 387,306 | +0.35(+0.73%) |
May 23, 2012 | 47.43 | 48.34 | 46.55 | 48.21 | 464,941 | +0.38(+0.80%) |
May 22, 2012 | 48.32 | 48.52 | 47.51 | 47.82 | 535,899 | -0.42(-0.88%) |
May 21, 2012 | 47.85 | 48.59 | 47.67 | 48.25 | 600,417 | +0.57(+1.19%) |
May 18, 2012 | 49.61 | 49.61 | 47.56 | 47.68 | 744,703 | -1.89(-3.82%) |
May 17, 2012 | 50.36 | 50.93 | 49.38 | 49.57 | 643,448 | -0.54(-1.08%) |
May 16, 2012 | 50.08 | 51.16 | 49.98 | 50.11 | 749,664 | +0.10(+0.20%) |
May 15, 2012 | 50.06 | 50.19 | 49.65 | 50.02 | 349,814 | +0.05(+0.11%) |
May 14, 2012 | 49.78 | 50.37 | 49.65 | 49.96 | 303,980 | -0.27(-0.54%) |
May 11, 2012 | 50.02 | 50.86 | 49.86 | 50.23 | 344,930 | -0.05(-0.10%) |
May 10, 2012 | 51.13 | 51.26 | 50.04 | 50.29 | 408,412 | -0.55(-1.09%) |
May 09, 2012 | 50.00 | 51.24 | 49.69 | 50.84 | 471,754 | +0.32(+0.64%) |
May 08, 2012 | 50.32 | 50.60 | 49.36 | 50.52 | 689,952 | -0.18(-0.36%) |
May 07, 2012 | 50.39 | 51.18 | 50.13 | 50.70 | 286,000 | +0.09(+0.17%) |
May 04, 2012 | 51.11 | 51.36 | 50.58 | 50.62 | 806,932 | -0.56(-1.10%) |
May 03, 2012 | 50.76 | 51.56 | 50.72 | 51.18 | 515,553 | +0.43(+0.85%) |
May 02, 2012 | 50.09 | 50.89 | 50.00 | 50.75 | 463,002 | +0.26(+0.51%) |
May 01, 2012 | 50.41 | 51.00 | 49.91 | 50.49 | 411,507 | -0.02(-0.04%) |
Apr 30, 2012 | 50.23 | 50.81 | 49.79 | 50.51 | 497,408 | +0.70(+1.40%) |
Apr 27, 2012 | 49.08 | 49.91 | 48.68 | 49.81 | 406,942 | +0.01(+0.03%) |
Apr 26, 2012 | 48.83 | 50.00 | 48.77 | 49.80 | 277,221 | +0.84(+1.71%) |
Apr 25, 2012 | 49.16 | 49.18 | 48.52 | 48.96 | 183,054 | +0.59(+1.21%) |
Apr 24, 2012 | 48.29 | 48.93 | 48.18 | 48.37 | 342,864 | +0.03(+0.07%) |
Apr 23, 2012 | 48.32 | 48.70 | 47.36 | 48.34 | 360,993 | -0.59(-1.21%) |
Apr 20, 2012 | 48.83 | 49.24 | 48.66 | 48.93 | 309,601 | +0.30(+0.61%) |
Apr 19, 2012 | 48.25 | 48.88 | 47.86 | 48.64 | 343,293 | +0.49(+1.01%) |
Apr 18, 2012 | 48.07 | 48.43 | 47.78 | 48.15 | 488,261 | +0.05(+0.10%) |
Apr 17, 2012 | 47.79 | 48.52 | 47.76 | 48.10 | 284,516 | +0.51(+1.07%) |
Apr 16, 2012 | 47.61 | 48.00 | 47.27 | 47.59 | 265,309 | +0.28(+0.60%) |
Apr 13, 2012 | 47.49 | 47.56 | 47.10 | 47.31 | 293,915 | -0.42(-0.87%) |
Apr 12, 2012 | 46.68 | 47.79 | 46.68 | 47.73 | 269,055 | +1.05(+2.25%) |
Apr 11, 2012 | 46.52 | 46.92 | 46.38 | 46.68 | 434,216 | +0.37(+0.80%) |
Apr 10, 2012 | 46.54 | 46.74 | 46.00 | 46.31 | 406,539 | -0.33(-0.71%) |
Apr 09, 2012 | 46.36 | 46.75 | 46.23 | 46.64 | 321,263 | -0.29(-0.62%) |
Apr 05, 2012 | 46.93 | 47.16 | 46.76 | 46.93 | 344,103 | -0.10(-0.21%) |
Apr 04, 2012 | 46.87 | 47.10 | 46.55 | 47.03 | 380,063 | -0.32(-0.68%) |
Apr 03, 2012 | 47.22 | 47.52 | 47.00 | 47.35 | 522,522 | -0.03(-0.07%) |
Apr 02, 2012 | 47.32 | 47.73 | 47.21 | 47.38 | 593,068 | +0.03(+0.06%) |
Mar 30, 2012 | 47.69 | 47.73 | 47.01 | 47.36 | 336,413 | -0.04(-0.08%) |
Mar 29, 2012 | 46.54 | 47.53 | 46.54 | 47.40 | 405,070 | +0.57(+1.23%) |
Mar 28, 2012 | 46.81 | 46.89 | 46.27 | 46.82 | 374,174 | +0.12(+0.25%) |
Mar 27, 2012 | 46.26 | 46.92 | 46.21 | 46.70 | 370,384 | +0.51(+1.11%) |
Mar 26, 2012 | 46.13 | 46.27 | 45.79 | 46.19 | 530,848 | +0.36(+0.79%) |
Mar 23, 2012 | 45.84 | 46.12 | 45.47 | 45.82 | 389,516 | -0.11(-0.23%) |
Mar 22, 2012 | 46.80 | 46.83 | 45.72 | 45.93 | 460,028 | -1.20(-2.55%) |
Mar 21, 2012 | 46.82 | 47.29 | 46.58 | 47.13 | 320,398 | +0.43(+0.92%) |
Mar 20, 2012 | 47.03 | 47.10 | 46.50 | 46.70 | 284,076 | -0.68(-1.43%) |
Mar 19, 2012 | 47.04 | 47.87 | 47.04 | 47.38 | 348,807 | +0.15(+0.31%) |
Mar 16, 2012 | 47.40 | 47.94 | 47.14 | 47.24 | 397,377 | -0.18(-0.38%) |
Mar 15, 2012 | 47.12 | 47.76 | 46.89 | 47.41 | 243,479 | +0.18(+0.39%) |
Mar 14, 2012 | 47.99 | 48.13 | 46.78 | 47.23 | 312,020 | -0.99(-2.05%) |
Mar 13, 2012 | 47.40 | 48.32 | 47.40 | 48.22 | 230,702 | +0.90(+1.90%) |
Mar 12, 2012 | 47.57 | 47.63 | 47.17 | 47.32 | 305,563 | -0.29(-0.61%) |
Mar 09, 2012 | 47.01 | 48.16 | 46.79 | 47.61 | 213,088 | +0.65(+1.39%) |
Mar 08, 2012 | 47.05 | 47.52 | 46.71 | 46.96 | 208,710 | +0.32(+0.68%) |
Mar 07, 2012 | 46.53 | 46.79 | 46.09 | 46.64 | 242,991 | +0.12(+0.26%) |
Mar 06, 2012 | 46.35 | 46.60 | 46.04 | 46.52 | 385,485 | -0.28(-0.61%) |
Mar 05, 2012 | 46.90 | 46.92 | 46.50 | 46.81 | 280,169 | -0.29(-0.62%) |
Mar 02, 2012 | 47.52 | 47.58 | 46.83 | 47.10 | 260,344 | -0.49(-1.03%) |