Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.17 | 51.01 | 50.11 | 51.01 | 1,082,527 | +0.71(+1.41%) |
Apr 29, 2013 | 50.56 | 50.59 | 50.08 | 50.30 | 483,586 | +0.01(+0.02%) |
Apr 26, 2013 | 49.75 | 50.45 | 49.57 | 50.30 | 785,173 | +0.85(+1.72%) |
Apr 25, 2013 | 49.68 | 49.87 | 49.17 | 49.45 | 789,940 | -0.04(-0.08%) |
Apr 24, 2013 | 48.79 | 49.52 | 48.60 | 49.49 | 544,706 | +0.76(+1.56%) |
Apr 23, 2013 | 48.10 | 48.81 | 48.00 | 48.73 | 510,288 | +0.91(+1.91%) |
Apr 22, 2013 | 47.84 | 47.94 | 47.20 | 47.82 | 445,302 | +0.02(+0.05%) |
Apr 19, 2013 | 47.15 | 47.83 | 46.87 | 47.79 | 519,187 | +0.72(+1.52%) |
Apr 18, 2013 | 46.86 | 47.24 | 46.70 | 47.07 | 634,736 | +0.20(+0.44%) |
Apr 17, 2013 | 47.35 | 47.52 | 46.60 | 46.87 | 524,093 | -0.89(-1.86%) |
Apr 16, 2013 | 47.37 | 47.83 | 47.24 | 47.76 | 496,999 | +0.74(+1.58%) |
Apr 15, 2013 | 49.35 | 49.35 | 46.99 | 47.02 | 807,713 | -1.27(-2.63%) |
Apr 12, 2013 | 48.02 | 48.33 | 47.85 | 48.29 | 737,483 | +0.15(+0.30%) |
Apr 11, 2013 | 48.62 | 48.62 | 47.87 | 48.14 | 974,909 | -0.51(-1.06%) |
Apr 10, 2013 | 48.22 | 49.09 | 48.12 | 48.66 | 489,498 | +0.64(+1.34%) |
Apr 09, 2013 | 47.98 | 48.14 | 47.62 | 48.01 | 473,728 | +0.02(+0.05%) |
Apr 08, 2013 | 48.07 | 48.13 | 47.44 | 47.99 | 321,630 | -0.04(-0.08%) |
Apr 05, 2013 | 47.64 | 48.16 | 47.46 | 48.03 | 696,802 | -0.14(-0.29%) |
Apr 04, 2013 | 47.59 | 48.25 | 47.52 | 48.17 | 672,464 | +0.73(+1.53%) |
Apr 03, 2013 | 47.91 | 48.06 | 47.44 | 47.44 | 866,360 | -0.54(-1.12%) |
Apr 02, 2013 | 48.38 | 48.39 | 47.82 | 47.98 | 372,825 | -0.16(-0.34%) |
Apr 01, 2013 | 48.65 | 48.74 | 48.04 | 48.14 | 302,425 | -0.52(-1.07%) |
Mar 28, 2013 | 48.17 | 48.75 | 47.95 | 48.66 | 626,015 | +0.57(+1.19%) |
Mar 27, 2013 | 47.75 | 48.17 | 47.56 | 48.09 | 546,140 | +0.17(+0.36%) |
Mar 26, 2013 | 48.04 | 48.17 | 47.81 | 47.92 | 498,958 | +0.08(+0.17%) |
Mar 25, 2013 | 48.14 | 48.19 | 47.69 | 47.84 | 553,140 | -0.09(-0.19%) |
Mar 22, 2013 | 48.28 | 48.29 | 47.86 | 47.93 | 596,408 | -0.09(-0.19%) |
Mar 21, 2013 | 48.30 | 48.81 | 47.92 | 48.02 | 581,080 | -0.69(-1.41%) |
Mar 20, 2013 | 49.17 | 49.50 | 48.70 | 48.70 | 606,520 | -0.43(-0.88%) |
Mar 19, 2013 | 49.06 | 49.27 | 48.90 | 49.14 | 310,308 | +0.12(+0.25%) |
Mar 18, 2013 | 48.88 | 49.30 | 48.78 | 49.01 | 458,267 | -0.37(-0.74%) |
Mar 15, 2013 | 49.62 | 49.62 | 49.26 | 49.38 | 508,236 | -0.29(-0.57%) |
Mar 14, 2013 | 49.40 | 50.00 | 49.21 | 49.67 | 272,758 | +0.38(+0.78%) |
Mar 13, 2013 | 49.06 | 49.46 | 49.01 | 49.28 | 333,013 | +0.23(+0.47%) |
Mar 12, 2013 | 49.07 | 49.21 | 48.93 | 49.06 | 381,418 | -0.07(-0.15%) |
Mar 11, 2013 | 48.64 | 49.45 | 48.57 | 49.13 | 360,286 | +0.28(+0.57%) |
Mar 08, 2013 | 48.37 | 49.06 | 48.28 | 48.85 | 466,645 | +0.78(+1.63%) |
Mar 07, 2013 | 48.22 | 48.61 | 48.04 | 48.07 | 369,009 | -0.02(-0.05%) |
Mar 06, 2013 | 47.90 | 48.24 | 47.77 | 48.09 | 459,490 | +0.38(+0.80%) |
Mar 05, 2013 | 47.37 | 48.00 | 47.37 | 47.71 | 758,376 | +0.60(+1.26%) |
Mar 04, 2013 | 46.73 | 47.23 | 46.49 | 47.11 | 396,034 | +0.20(+0.43%) |
Mar 01, 2013 | 46.71 | 47.20 | 46.21 | 46.91 | 637,570 | +0.02(+0.03%) |
Feb 28, 2013 | 47.02 | 47.20 | 46.87 | 46.89 | 1,214,367 | -0.15(-0.31%) |
Feb 27, 2013 | 46.95 | 47.40 | 46.71 | 47.04 | 860,239 | +0.18(+0.38%) |
Feb 26, 2013 | 47.02 | 47.10 | 46.41 | 46.86 | 473,301 | -1.17(-2.43%) |
Feb 22, 2013 | 47.93 | 48.24 | 47.87 | 48.03 | 434,739 | +0.10(+0.20%) |
Feb 21, 2013 | 48.04 | 48.19 | 47.69 | 47.93 | 282,010 | -0.19(-0.39%) |
Feb 20, 2013 | 48.62 | 48.75 | 48.05 | 48.12 | 356,551 | -0.51(-1.06%) |
Feb 19, 2013 | 48.25 | 48.71 | 48.22 | 48.63 | 538,746 | +0.39(+0.81%) |
Feb 15, 2013 | 48.11 | 48.38 | 48.07 | 48.24 | 342,178 | -0.02(-0.03%) |
Feb 14, 2013 | 48.04 | 48.30 | 48.02 | 48.26 | 279,126 | +0.03(+0.07%) |
Feb 13, 2013 | 48.16 | 48.31 | 47.85 | 48.22 | 458,617 | +0.10(+0.20%) |
Feb 12, 2013 | 48.17 | 48.31 | 48.00 | 48.13 | 417,995 | +0.00(+0.00%) |
Feb 11, 2013 | 47.91 | 48.26 | 47.80 | 48.13 | 436,808 | +0.11(+0.24%) |
Feb 08, 2013 | 47.85 | 48.01 | 47.69 | 48.01 | 521,119 | +0.38(+0.80%) |
Feb 07, 2013 | 47.82 | 47.83 | 46.94 | 47.63 | 553,351 | -0.02(-0.03%) |
Feb 06, 2013 | 47.06 | 47.64 | 46.95 | 47.64 | 786,761 | +0.28(+0.59%) |
Feb 04, 2013 | 47.71 | 47.84 | 46.97 | 47.37 | 833,134 | -0.47(-0.99%) |
Feb 01, 2013 | 49.13 | 50.45 | 47.73 | 47.84 | 2,188,336 | +1.04(+2.21%) |
Jan 31, 2013 | 46.43 | 46.90 | 46.16 | 46.80 | 570,891 | +0.20(+0.44%) |
Jan 30, 2013 | 46.39 | 46.64 | 46.20 | 46.60 | 825,705 | +0.27(+0.58%) |
Jan 29, 2013 | 45.77 | 46.45 | 45.48 | 46.33 | 569,224 | +0.58(+1.27%) |
Jan 28, 2013 | 45.38 | 45.79 | 45.28 | 45.75 | 555,432 | +0.50(+1.10%) |
Jan 25, 2013 | 45.34 | 45.37 | 45.02 | 45.26 | 904,358 | -0.09(-0.20%) |
Jan 24, 2013 | 45.85 | 45.86 | 45.20 | 45.34 | 943,895 | -0.77(-1.68%) |
Jan 23, 2013 | 45.82 | 46.13 | 45.71 | 46.12 | 554,260 | +0.24(+0.53%) |
Jan 22, 2013 | 45.67 | 46.02 | 45.55 | 45.87 | 978,550 | +0.12(+0.27%) |
Jan 18, 2013 | 45.43 | 45.94 | 45.09 | 45.75 | 482,035 | +0.42(+0.92%) |
Jan 17, 2013 | 45.18 | 45.79 | 44.89 | 45.34 | 775,371 | +0.48(+1.07%) |
Jan 16, 2013 | 45.31 | 45.31 | 44.83 | 44.86 | 376,263 | -0.47(-1.04%) |
Jan 15, 2013 | 45.12 | 45.42 | 45.12 | 45.33 | 306,138 | -0.09(-0.20%) |
Jan 14, 2013 | 45.26 | 45.42 | 45.08 | 45.42 | 193,588 | +0.02(+0.05%) |
Jan 11, 2013 | 45.16 | 45.39 | 44.81 | 45.39 | 367,888 | +0.29(+0.63%) |
Jan 10, 2013 | 45.21 | 45.40 | 44.85 | 45.11 | 567,262 | +0.02(+0.04%) |
Jan 09, 2013 | 44.69 | 45.11 | 44.51 | 45.09 | 511,101 | +0.63(+1.41%) |
Jan 08, 2013 | 45.01 | 45.18 | 44.36 | 44.46 | 709,151 | -0.69(-1.52%) |
Jan 07, 2013 | 45.35 | 45.54 | 45.11 | 45.15 | 381,957 | -0.45(-0.98%) |
Jan 04, 2013 | 45.17 | 45.61 | 45.11 | 45.60 | 475,244 | +0.35(+0.78%) |
Jan 03, 2013 | 44.94 | 45.49 | 44.81 | 45.25 | 558,258 | +0.19(+0.42%) |
Jan 02, 2013 | 44.38 | 45.06 | 44.31 | 45.06 | 526,281 | +1.41(+3.23%) |
Dec 31, 2012 | 43.13 | 43.67 | 42.96 | 43.65 | 401,953 | +0.39(+0.90%) |
Dec 28, 2012 | 43.00 | 43.56 | 42.92 | 43.26 | 343,997 | +0.11(+0.26%) |
Dec 27, 2012 | 43.50 | 43.50 | 42.99 | 43.14 | 407,269 | -0.20(-0.45%) |
Dec 26, 2012 | 43.75 | 43.93 | 43.28 | 43.34 | 276,603 | -0.44(-1.01%) |
Dec 24, 2012 | 43.66 | 44.10 | 43.51 | 43.78 | 205,491 | +0.01(+0.02%) |
Dec 21, 2012 | 43.62 | 44.07 | 43.43 | 43.77 | 876,325 | -0.30(-0.68%) |
Dec 20, 2012 | 44.02 | 44.23 | 43.65 | 44.07 | 778,514 | +0.20(+0.45%) |
Dec 19, 2012 | 44.58 | 44.61 | 43.80 | 43.88 | 687,401 | +0.24(+0.54%) |
Dec 18, 2012 | 43.16 | 43.66 | 43.09 | 43.64 | 688,122 | +0.54(+1.25%) |
Dec 17, 2012 | 42.25 | 43.10 | 42.16 | 43.10 | 499,645 | +1.06(+2.52%) |
Dec 14, 2012 | 42.70 | 42.97 | 41.64 | 42.04 | 916,169 | -0.73(-1.70%) |
Dec 13, 2012 | 42.87 | 43.17 | 42.75 | 42.77 | 611,194 | -0.27(-0.63%) |
Dec 12, 2012 | 43.14 | 43.76 | 42.94 | 43.04 | 898,449 | +0.10(+0.23%) |
Dec 11, 2012 | 42.67 | 42.94 | 42.54 | 42.94 | 522,345 | +0.38(+0.90%) |
Dec 10, 2012 | 42.34 | 42.83 | 42.15 | 42.56 | 431,419 | +0.16(+0.37%) |
Dec 07, 2012 | 42.51 | 42.56 | 42.24 | 42.40 | 266,242 | +0.06(+0.13%) |
Dec 06, 2012 | 42.34 | 42.43 | 42.12 | 42.34 | 367,940 | +0.04(+0.10%) |
Dec 05, 2012 | 41.90 | 42.47 | 41.76 | 42.30 | 317,149 | +0.53(+1.27%) |
Dec 04, 2012 | 41.45 | 41.95 | 41.41 | 41.77 | 487,636 | +0.02(+0.04%) |
Nov 30, 2012 | 41.83 | 42.03 | 41.57 | 41.76 | 709,753 | -0.06(-0.14%) |
Nov 29, 2012 | 41.56 | 41.91 | 41.48 | 41.81 | 485,099 | +0.46(+1.10%) |
Nov 28, 2012 | 41.18 | 41.49 | 40.91 | 41.36 | 585,788 | +0.07(+0.16%) |
Nov 27, 2012 | 41.27 | 41.50 | 41.03 | 41.29 | 518,786 | +0.02(+0.06%) |
Nov 26, 2012 | 40.91 | 41.28 | 40.91 | 41.27 | 418,406 | +0.36(+0.88%) |
Nov 23, 2012 | 40.75 | 41.05 | 40.66 | 40.91 | 479,972 | +0.22(+0.54%) |
Nov 21, 2012 | 40.38 | 40.78 | 40.25 | 40.69 | 684,229 | +0.34(+0.85%) |
Nov 20, 2012 | 40.12 | 40.52 | 40.01 | 40.35 | 619,159 | +0.18(+0.45%) |
Nov 19, 2012 | 40.51 | 40.51 | 39.78 | 40.17 | 1,484,331 | +0.50(+1.25%) |
Nov 16, 2012 | 40.10 | 40.13 | 39.44 | 39.67 | 1,478,764 | -0.28(-0.69%) |
Nov 15, 2012 | 39.85 | 40.27 | 39.77 | 39.95 | 1,066,193 | +0.15(+0.37%) |
Nov 14, 2012 | 40.79 | 41.08 | 39.77 | 39.80 | 801,326 | -0.96(-2.36%) |
Nov 13, 2012 | 41.16 | 41.45 | 40.74 | 40.76 | 624,266 | -0.60(-1.46%) |
Nov 12, 2012 | 41.86 | 42.01 | 40.79 | 41.36 | 1,292,479 | -0.29(-0.70%) |
Nov 09, 2012 | 41.71 | 42.03 | 41.45 | 41.66 | 365,693 | -0.15(-0.37%) |
Nov 08, 2012 | 42.32 | 42.72 | 41.59 | 41.81 | 762,453 | -0.62(-1.46%) |
Nov 07, 2012 | 43.62 | 43.79 | 42.17 | 42.43 | 527,970 | -1.27(-2.91%) |
Nov 06, 2012 | 43.46 | 43.90 | 43.27 | 43.71 | 352,279 | +0.43(+1.00%) |
Nov 05, 2012 | 43.23 | 43.37 | 42.91 | 43.27 | 393,952 | +0.16(+0.38%) |
Nov 02, 2012 | 43.26 | 43.81 | 43.08 | 43.11 | 567,478 | -0.46(-1.05%) |
Nov 01, 2012 | 43.30 | 44.15 | 43.30 | 43.57 | 775,137 | +0.41(+0.94%) |
Oct 31, 2012 | 42.91 | 43.28 | 42.82 | 43.16 | 581,140 | +0.21(+0.49%) |
Oct 26, 2012 | 43.12 | 42.95 | 42.95 | 42.95 | 384,278 | -0.14(-0.32%) |
Oct 25, 2012 | 43.52 | 43.62 | 42.88 | 43.09 | 407,228 | -0.28(-0.64%) |
Oct 24, 2012 | 43.14 | 43.56 | 42.91 | 43.36 | 525,065 | +0.29(+0.66%) |
Oct 23, 2012 | 43.00 | 43.24 | 42.91 | 43.08 | 962,228 | -0.09(-0.21%) |
Oct 19, 2012 | 43.31 | 44.15 | 43.05 | 43.17 | 1,071,049 | -0.47(-1.08%) |
Oct 18, 2012 | 45.11 | 45.82 | 43.63 | 43.64 | 2,570,573 | -5.30(-10.83%) |
Oct 17, 2012 | 48.10 | 49.10 | 48.09 | 48.94 | 338,490 | +0.96(+2.01%) |
Oct 16, 2012 | 47.33 | 48.00 | 47.07 | 47.98 | 380,889 | +0.95(+2.03%) |
Oct 15, 2012 | 46.57 | 47.19 | 46.52 | 47.02 | 355,014 | +0.46(+0.98%) |
Oct 12, 2012 | 47.30 | 47.54 | 46.52 | 46.57 | 325,160 | -0.92(-1.94%) |
Oct 11, 2012 | 47.73 | 47.91 | 47.41 | 47.49 | 297,565 | +0.20(+0.43%) |
Oct 10, 2012 | 47.37 | 47.65 | 47.19 | 47.29 | 455,598 | -0.08(-0.17%) |
Oct 09, 2012 | 47.34 | 47.60 | 46.94 | 47.37 | 337,319 | -0.24(-0.50%) |
Oct 08, 2012 | 47.62 | 47.69 | 47.38 | 47.60 | 187,753 | -0.08(-0.17%) |
Oct 05, 2012 | 47.58 | 48.00 | 47.47 | 47.69 | 264,126 | +0.34(+0.72%) |
Oct 04, 2012 | 46.85 | 47.39 | 46.72 | 47.34 | 324,271 | +0.63(+1.34%) |
Oct 03, 2012 | 47.21 | 47.21 | 46.67 | 46.71 | 310,562 | -0.35(-0.75%) |
Oct 02, 2012 | 46.94 | 47.16 | 46.71 | 47.07 | 298,076 | +0.16(+0.33%) |
Oct 01, 2012 | 47.20 | 47.29 | 46.74 | 46.91 | 684,936 | -0.29(-0.60%) |
Sep 28, 2012 | 46.85 | 47.30 | 46.84 | 47.20 | 376,676 | +0.13(+0.28%) |
Sep 27, 2012 | 46.89 | 47.07 | 46.53 | 47.07 | 252,656 | +0.42(+0.89%) |
Sep 26, 2012 | 47.03 | 47.05 | 46.54 | 46.65 | 253,744 | -0.38(-0.81%) |
Sep 25, 2012 | 47.89 | 48.10 | 47.00 | 47.03 | 242,647 | -0.55(-1.15%) |
Sep 24, 2012 | 47.75 | 48.16 | 47.54 | 47.58 | 421,844 | -0.21(-0.44%) |
Sep 21, 2012 | 48.82 | 48.91 | 47.78 | 47.79 | 595,569 | -0.74(-1.53%) |
Sep 20, 2012 | 47.90 | 48.61 | 47.76 | 48.53 | 495,088 | +0.33(+0.69%) |
Sep 19, 2012 | 48.19 | 48.74 | 48.12 | 48.20 | 458,600 | -0.17(-0.35%) |
Sep 18, 2012 | 48.41 | 48.59 | 48.33 | 48.37 | 474,274 | -0.18(-0.37%) |
Sep 17, 2012 | 48.86 | 48.93 | 48.53 | 48.55 | 437,978 | -0.38(-0.78%) |
Sep 14, 2012 | 49.11 | 49.50 | 48.80 | 48.93 | 558,173 | +0.01(+0.02%) |
Sep 13, 2012 | 48.35 | 49.08 | 48.00 | 48.93 | 547,803 | +0.38(+0.79%) |
Sep 12, 2012 | 48.93 | 49.07 | 48.35 | 48.54 | 375,856 | -0.24(-0.50%) |
Sep 11, 2012 | 48.48 | 48.93 | 48.48 | 48.79 | 494,453 | +0.26(+0.54%) |
Sep 10, 2012 | 48.88 | 48.92 | 48.31 | 48.53 | 428,702 | -0.32(-0.65%) |
Sep 07, 2012 | 48.69 | 48.92 | 48.67 | 48.84 | 314,484 | +0.33(+0.67%) |
Sep 06, 2012 | 48.00 | 48.84 | 48.00 | 48.52 | 505,727 | +0.62(+1.29%) |
Sep 05, 2012 | 48.50 | 48.67 | 47.76 | 47.90 | 518,040 | -0.62(-1.28%) |
Sep 04, 2012 | 47.82 | 48.53 | 47.60 | 48.52 | 537,143 | +0.61(+1.28%) |
Aug 31, 2012 | 47.30 | 48.02 | 47.12 | 47.91 | 522,012 | +0.84(+1.78%) |
Aug 30, 2012 | 46.67 | 47.07 | 46.61 | 47.07 | 344,606 | +0.17(+0.37%) |
Aug 29, 2012 | 46.94 | 47.14 | 46.79 | 46.89 | 454,736 | +0.02(+0.03%) |
Aug 27, 2012 | 47.13 | 47.34 | 46.76 | 46.88 | 294,120 | -0.04(-0.09%) |
Aug 24, 2012 | 46.53 | 47.02 | 46.40 | 46.92 | 138,154 | +0.38(+0.81%) |
Aug 23, 2012 | 46.95 | 47.12 | 46.53 | 46.54 | 188,845 | -0.39(-0.83%) |
Aug 22, 2012 | 47.08 | 47.40 | 46.68 | 46.94 | 251,294 | -0.25(-0.54%) |
Aug 21, 2012 | 47.13 | 47.59 | 46.95 | 47.19 | 305,216 | +0.11(+0.23%) |
Aug 20, 2012 | 46.93 | 47.16 | 46.71 | 47.08 | 171,821 | -0.02(-0.03%) |
Aug 17, 2012 | 46.83 | 47.26 | 46.78 | 47.10 | 424,840 | +0.29(+0.63%) |
Aug 16, 2012 | 46.49 | 47.03 | 46.26 | 46.80 | 317,401 | +0.25(+0.54%) |
Aug 15, 2012 | 45.75 | 46.65 | 45.66 | 46.55 | 231,467 | +0.84(+1.84%) |
Aug 14, 2012 | 46.23 | 46.62 | 45.61 | 45.71 | 302,253 | -0.20(-0.43%) |
Aug 13, 2012 | 46.20 | 46.20 | 45.50 | 45.91 | 160,603 | -0.28(-0.60%) |
Aug 10, 2012 | 45.56 | 46.23 | 45.48 | 46.18 | 298,555 | +0.38(+0.84%) |
Aug 09, 2012 | 45.96 | 46.35 | 45.72 | 45.80 | 658,986 | -0.24(-0.53%) |
Aug 08, 2012 | 45.88 | 46.49 | 45.83 | 46.05 | 281,636 | -0.12(-0.26%) |
Aug 07, 2012 | 46.08 | 46.26 | 45.92 | 46.17 | 371,209 | +0.35(+0.77%) |
Aug 06, 2012 | 45.55 | 46.26 | 45.50 | 45.82 | 367,567 | +0.24(+0.52%) |
Aug 03, 2012 | 44.81 | 45.80 | 44.63 | 45.58 | 458,606 | +1.50(+3.40%) |
Aug 02, 2012 | 44.77 | 45.06 | 43.88 | 44.08 | 892,959 | -1.08(-2.40%) |
Aug 01, 2012 | 45.64 | 45.83 | 45.12 | 45.17 | 705,998 | -0.24(-0.52%) |
Jul 31, 2012 | 45.83 | 45.92 | 45.38 | 45.40 | 617,147 | -0.48(-1.05%) |
Jul 30, 2012 | 45.55 | 46.04 | 45.50 | 45.88 | 766,242 | +0.29(+0.63%) |
Jul 27, 2012 | 45.67 | 45.85 | 43.02 | 45.60 | 1,401,900 | -0.75(-1.62%) |
Jul 26, 2012 | 46.76 | 47.21 | 45.97 | 46.35 | 458,000 | +0.42(+0.92%) |
Jul 25, 2012 | 45.77 | 45.99 | 45.43 | 45.92 | 587,127 | +0.16(+0.36%) |
Jul 24, 2012 | 46.65 | 46.65 | 45.47 | 45.76 | 703,050 | -0.77(-1.65%) |
Jul 23, 2012 | 45.90 | 46.67 | 45.79 | 46.53 | 870,038 | -0.16(-0.33%) |
Jul 20, 2012 | 47.20 | 47.25 | 46.53 | 46.68 | 662,296 | -0.79(-1.67%) |
Jul 19, 2012 | 47.49 | 47.59 | 47.06 | 47.47 | 543,376 | +0.01(+0.02%) |
Jul 18, 2012 | 46.71 | 47.50 | 46.58 | 47.47 | 745,411 | +0.56(+1.20%) |
Jul 17, 2012 | 46.26 | 46.91 | 45.97 | 46.90 | 873,020 | +0.73(+1.57%) |
Jul 16, 2012 | 46.01 | 46.35 | 45.91 | 46.18 | 466,573 | -0.11(-0.25%) |
Jul 13, 2012 | 45.41 | 46.32 | 45.20 | 46.29 | 439,808 | +1.13(+2.49%) |
Jul 12, 2012 | 44.80 | 45.30 | 44.69 | 45.17 | 497,042 | -0.12(-0.27%) |
Jul 11, 2012 | 44.85 | 45.36 | 44.70 | 45.29 | 475,202 | +0.53(+1.18%) |
Jul 10, 2012 | 45.11 | 45.24 | 44.60 | 44.76 | 485,469 | -0.12(-0.27%) |
Jul 09, 2012 | 44.73 | 44.97 | 44.73 | 44.88 | 532,814 | -0.03(-0.07%) |
Jul 06, 2012 | 44.81 | 45.03 | 44.68 | 44.91 | 405,428 | -0.33(-0.74%) |
Jul 05, 2012 | 45.20 | 45.35 | 44.87 | 45.25 | 463,506 | -0.14(-0.31%) |
Jul 03, 2012 | 44.64 | 45.58 | 44.58 | 45.39 | 259,205 | +0.82(+1.83%) |
Jul 02, 2012 | 43.65 | 44.62 | 43.53 | 44.57 | 663,440 | +1.17(+2.71%) |
Jun 29, 2012 | 43.54 | 43.76 | 42.78 | 43.40 | 712,571 | +1.17(+2.78%) |
Jun 28, 2012 | 41.45 | 42.22 | 41.15 | 42.22 | 377,138 | +0.49(+1.17%) |
Jun 27, 2012 | 41.35 | 41.82 | 41.06 | 41.73 | 331,421 | +0.42(+1.01%) |
Jun 26, 2012 | 41.05 | 41.50 | 40.81 | 41.32 | 520,713 | +0.43(+1.06%) |
Jun 25, 2012 | 41.63 | 41.66 | 40.78 | 40.88 | 758,689 | -1.26(-3.00%) |
Jun 22, 2012 | 42.41 | 42.51 | 42.07 | 42.15 | 641,360 | -0.06(-0.14%) |
Jun 21, 2012 | 43.70 | 43.98 | 42.03 | 42.20 | 489,915 | -1.36(-3.13%) |
Jun 20, 2012 | 42.87 | 43.71 | 42.62 | 43.57 | 643,609 | +0.73(+1.71%) |
Jun 19, 2012 | 42.40 | 43.22 | 42.16 | 42.83 | 602,627 | +0.48(+1.14%) |
Jun 18, 2012 | 41.70 | 42.38 | 41.59 | 42.35 | 376,858 | +0.32(+0.76%) |
Jun 15, 2012 | 41.77 | 42.19 | 41.58 | 42.03 | 492,169 | +0.39(+0.94%) |
Jun 14, 2012 | 41.42 | 41.79 | 41.36 | 41.64 | 242,578 | +0.37(+0.89%) |
Jun 13, 2012 | 41.57 | 41.83 | 41.12 | 41.28 | 404,900 | -0.33(-0.80%) |
Jun 12, 2012 | 41.59 | 41.84 | 41.32 | 41.61 | 535,989 | +0.20(+0.49%) |
Jun 11, 2012 | 41.96 | 41.97 | 41.17 | 41.41 | 646,593 | -0.09(-0.22%) |
Jun 08, 2012 | 41.26 | 41.62 | 41.02 | 41.50 | 286,273 | +0.06(+0.14%) |
Jun 07, 2012 | 41.81 | 42.09 | 41.42 | 41.44 | 334,196 | +0.02(+0.04%) |
Jun 06, 2012 | 40.61 | 41.42 | 40.46 | 41.42 | 365,950 | +1.11(+2.75%) |
Jun 05, 2012 | 39.82 | 40.46 | 39.82 | 40.31 | 678,850 | +0.29(+0.73%) |
Jun 04, 2012 | 40.13 | 40.22 | 39.80 | 40.02 | 1,178,362 | +0.04(+0.10%) |
Jun 01, 2012 | 40.35 | 40.42 | 39.94 | 39.98 | 573,924 | -0.94(-2.29%) |
May 31, 2012 | 41.05 | 41.11 | 40.39 | 40.92 | 560,591 | -0.05(-0.12%) |
May 30, 2012 | 41.01 | 41.16 | 40.67 | 40.97 | 434,893 | -0.46(-1.12%) |
May 29, 2012 | 41.15 | 41.54 | 40.97 | 41.43 | 467,754 | +0.41(+0.99%) |
May 25, 2012 | 41.20 | 41.32 | 40.83 | 41.02 | 327,549 | -0.05(-0.12%) |
May 24, 2012 | 41.01 | 41.14 | 40.52 | 41.07 | 410,789 | +0.09(+0.22%) |
May 23, 2012 | 41.03 | 41.11 | 40.44 | 40.98 | 480,592 | -0.36(-0.87%) |
May 22, 2012 | 41.23 | 41.67 | 41.05 | 41.34 | 462,180 | +0.18(+0.44%) |
May 21, 2012 | 40.99 | 41.50 | 40.66 | 41.16 | 407,660 | +0.23(+0.56%) |
May 18, 2012 | 41.47 | 41.58 | 40.84 | 40.93 | 482,185 | -0.45(-1.08%) |
May 17, 2012 | 42.35 | 42.42 | 41.37 | 41.38 | 849,561 | -0.92(-2.18%) |
May 16, 2012 | 42.71 | 42.88 | 42.25 | 42.30 | 512,846 | -0.29(-0.67%) |
May 15, 2012 | 42.89 | 43.04 | 42.43 | 42.59 | 495,411 | -0.39(-0.91%) |
May 14, 2012 | 42.82 | 43.17 | 42.43 | 42.98 | 713,702 | -0.24(-0.55%) |
May 11, 2012 | 43.33 | 43.53 | 43.01 | 43.22 | 754,564 | -0.51(-1.16%) |
May 10, 2012 | 43.57 | 44.11 | 43.57 | 43.72 | 600,663 | +0.44(+1.02%) |
May 09, 2012 | 43.89 | 44.41 | 43.22 | 43.28 | 1,145,944 | -1.38(-3.09%) |
May 08, 2012 | 44.06 | 44.73 | 44.06 | 44.66 | 587,504 | +0.33(+0.75%) |
May 07, 2012 | 44.12 | 44.57 | 43.79 | 44.33 | 725,610 | +0.01(+0.02%) |
May 04, 2012 | 45.07 | 45.29 | 44.32 | 44.32 | 784,284 | -0.95(-2.09%) |
May 03, 2012 | 46.24 | 46.46 | 45.21 | 45.26 | 872,478 | -1.07(-2.31%) |
May 02, 2012 | 46.69 | 46.77 | 45.93 | 46.33 | 594,306 | -0.60(-1.27%) |