Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.85 | 49.25 | 48.66 | 49.22 | 0 | +0.60(+1.24%) |
Apr 29, 2013 | 48.51 | 48.76 | 48.37 | 48.62 | 497,873 | +0.46(+0.96%) |
Apr 26, 2013 | 48.19 | 48.43 | 48.00 | 48.15 | 383,031 | -0.28(-0.57%) |
Apr 25, 2013 | 48.27 | 48.55 | 48.22 | 48.43 | 622,144 | +0.42(+0.88%) |
Apr 24, 2013 | 47.72 | 48.12 | 47.72 | 48.01 | 0 | +0.31(+0.65%) |
Apr 23, 2013 | 47.55 | 47.81 | 47.46 | 47.70 | 426,358 | -0.03(-0.07%) |
Apr 22, 2013 | 47.60 | 47.75 | 47.44 | 47.73 | 267,497 | +0.21(+0.45%) |
Apr 19, 2013 | 47.35 | 47.56 | 47.28 | 47.52 | 489,319 | +0.83(+1.78%) |
Apr 18, 2013 | 47.00 | 47.00 | 46.57 | 46.69 | 334,809 | +0.11(+0.23%) |
Apr 17, 2013 | 46.74 | 46.79 | 46.30 | 46.58 | 627,703 | -0.54(-1.14%) |
Apr 16, 2013 | 47.05 | 47.17 | 46.86 | 47.12 | 323,100 | +0.99(+2.15%) |
Apr 15, 2013 | 46.67 | 46.76 | 46.08 | 46.13 | 841,395 | -0.78(-1.67%) |
Apr 12, 2013 | 47.15 | 47.15 | 46.60 | 46.91 | 477,458 | -0.62(-1.30%) |
Apr 11, 2013 | 47.47 | 47.71 | 47.44 | 47.53 | 353,898 | +0.02(+0.05%) |
Apr 10, 2013 | 47.23 | 47.64 | 47.23 | 47.50 | 430,616 | +0.51(+1.07%) |
Apr 09, 2013 | 46.65 | 47.19 | 46.60 | 47.00 | 611,231 | +0.34(+0.73%) |
Apr 08, 2013 | 46.47 | 46.68 | 46.30 | 46.65 | 471,568 | -0.18(-0.38%) |
Apr 05, 2013 | 46.28 | 46.87 | 46.18 | 46.83 | 465,973 | -0.44(-0.93%) |
Apr 04, 2013 | 47.20 | 47.33 | 46.96 | 47.27 | 819,300 | -0.20(-0.43%) |
Apr 03, 2013 | 47.81 | 47.87 | 47.36 | 47.48 | 638,446 | -0.43(-0.90%) |
Apr 02, 2013 | 48.06 | 48.07 | 47.84 | 47.91 | 486,573 | +0.22(+0.46%) |
Apr 01, 2013 | 48.04 | 48.13 | 47.58 | 47.69 | 432,041 | -0.44(-0.91%) |
Mar 28, 2013 | 47.93 | 48.16 | 47.88 | 48.13 | 679,730 | +0.00(+0.00%) |
Mar 27, 2013 | 47.94 | 48.15 | 47.77 | 48.13 | 699,198 | +0.08(+0.17%) |
Mar 26, 2013 | 47.74 | 48.06 | 47.74 | 48.05 | 549,813 | +0.73(+1.53%) |
Mar 25, 2013 | 47.54 | 47.70 | 47.15 | 47.32 | 761,730 | -0.02(-0.03%) |
Mar 22, 2013 | 47.31 | 47.35 | 47.15 | 47.34 | 375,512 | +0.23(+0.48%) |
Mar 21, 2013 | 47.29 | 47.39 | 47.06 | 47.11 | 1,094,024 | -0.42(-0.89%) |
Mar 20, 2013 | 47.57 | 47.63 | 47.40 | 47.53 | 1,770,824 | +0.39(+0.83%) |
Mar 19, 2013 | 47.44 | 47.44 | 46.87 | 47.14 | 523,931 | -0.24(-0.52%) |
Mar 18, 2013 | 47.62 | 47.62 | 47.33 | 47.39 | 1,029,877 | -0.59(-1.24%) |
Mar 15, 2013 | 48.06 | 48.09 | 47.86 | 47.98 | 188,957 | -0.54(-1.11%) |
Mar 14, 2013 | 48.32 | 48.58 | 48.32 | 48.52 | 371,945 | +0.31(+0.64%) |
Mar 13, 2013 | 48.54 | 48.54 | 48.21 | 48.21 | 419,748 | -0.46(-0.95%) |
Mar 12, 2013 | 48.99 | 48.99 | 48.58 | 48.67 | 2,306,825 | -0.52(-1.06%) |
Mar 11, 2013 | 49.20 | 49.30 | 49.10 | 49.20 | 768,190 | -0.26(-0.53%) |
Mar 08, 2013 | 49.47 | 49.51 | 49.22 | 49.46 | 669,687 | +0.26(+0.53%) |
Mar 07, 2013 | 49.11 | 49.20 | 49.04 | 49.20 | 761,263 | +0.06(+0.12%) |
Mar 06, 2013 | 49.24 | 49.24 | 48.99 | 49.14 | 670,035 | +0.13(+0.27%) |
Mar 05, 2013 | 48.93 | 49.08 | 48.85 | 49.01 | 1,485,498 | +0.41(+0.84%) |
Mar 04, 2013 | 48.54 | 48.60 | 48.30 | 48.60 | 557,838 | -0.38(-0.78%) |
Mar 01, 2013 | 48.78 | 49.06 | 48.66 | 48.98 | 895,851 | +0.01(+0.02%) |
Feb 28, 2013 | 49.12 | 49.28 | 48.96 | 48.98 | 498,072 | -0.05(-0.10%) |
Feb 27, 2013 | 48.50 | 49.16 | 48.50 | 49.03 | 425,413 | +0.66(+1.36%) |
Feb 26, 2013 | 48.47 | 48.51 | 48.17 | 48.37 | 329,139 | -0.47(-0.97%) |
Feb 22, 2013 | 48.97 | 48.99 | 48.69 | 48.84 | 456,056 | +0.13(+0.27%) |
Feb 21, 2013 | 48.76 | 48.87 | 48.48 | 48.71 | 999,869 | -0.51(-1.03%) |
Feb 20, 2013 | 49.73 | 49.73 | 49.19 | 49.21 | 2,036,635 | -0.23(-0.46%) |
Feb 19, 2013 | 49.42 | 49.53 | 49.33 | 49.44 | 650,222 | +0.05(+0.10%) |
Feb 15, 2013 | 49.62 | 49.62 | 49.32 | 49.39 | 481,074 | -0.09(-0.18%) |
Feb 14, 2013 | 49.38 | 49.51 | 49.24 | 49.48 | 319,385 | +0.06(+0.12%) |
Feb 13, 2013 | 49.47 | 49.53 | 49.35 | 49.42 | 381,869 | +0.30(+0.61%) |
Feb 12, 2013 | 49.07 | 49.29 | 48.89 | 49.12 | 636,527 | +0.13(+0.27%) |
Feb 11, 2013 | 48.96 | 49.07 | 48.77 | 48.99 | 832,115 | +0.01(+0.02%) |
Feb 08, 2013 | 48.75 | 49.05 | 48.70 | 48.98 | 405,799 | +0.57(+1.18%) |
Feb 07, 2013 | 48.81 | 48.81 | 48.32 | 48.41 | 1,769,527 | -0.55(-1.11%) |
Feb 06, 2013 | 48.76 | 48.98 | 48.58 | 48.96 | 1,289,395 | +0.12(+0.25%) |
Feb 04, 2013 | 49.26 | 49.28 | 48.76 | 48.84 | 911,057 | -0.69(-1.40%) |
Feb 01, 2013 | 49.48 | 49.61 | 49.29 | 49.53 | 1,397,388 | +0.27(+0.55%) |
Jan 31, 2013 | 49.31 | 49.37 | 49.20 | 49.26 | 2,540,475 | -0.13(-0.26%) |
Jan 30, 2013 | 49.42 | 49.51 | 49.29 | 49.39 | 703,601 | +0.06(+0.12%) |
Jan 29, 2013 | 49.21 | 49.45 | 49.07 | 49.33 | 858,820 | +0.54(+1.10%) |
Jan 28, 2013 | 48.98 | 48.98 | 48.67 | 48.80 | 1,168,512 | -0.29(-0.58%) |
Jan 25, 2013 | 49.20 | 49.20 | 48.81 | 49.08 | 794,496 | -0.33(-0.68%) |
Jan 24, 2013 | 49.54 | 49.63 | 49.33 | 49.42 | 767,893 | -0.15(-0.30%) |
Jan 23, 2013 | 49.49 | 49.60 | 49.41 | 49.56 | 856,152 | -0.22(-0.44%) |
Jan 22, 2013 | 49.85 | 49.85 | 49.63 | 49.78 | 1,042,733 | +0.04(+0.08%) |
Jan 18, 2013 | 49.80 | 49.85 | 49.60 | 49.74 | 1,258,519 | +0.00(+0.00%) |
Jan 17, 2013 | 49.60 | 49.94 | 49.55 | 49.74 | 1,476,326 | +0.30(+0.61%) |
Jan 16, 2013 | 49.30 | 49.53 | 49.22 | 49.44 | 397,851 | -0.10(-0.20%) |
Jan 15, 2013 | 49.47 | 49.55 | 49.35 | 49.54 | 465,269 | -0.11(-0.23%) |
Jan 14, 2013 | 49.75 | 49.75 | 49.42 | 49.65 | 342,380 | +0.11(+0.23%) |
Jan 11, 2013 | 49.55 | 49.57 | 49.33 | 49.54 | 323,994 | -0.34(-0.69%) |
Jan 10, 2013 | 49.84 | 49.95 | 49.62 | 49.88 | 353,992 | +0.38(+0.77%) |
Jan 09, 2013 | 49.46 | 49.56 | 49.34 | 49.50 | 679,177 | +0.37(+0.76%) |
Jan 08, 2013 | 49.36 | 49.37 | 48.98 | 49.12 | 268,939 | -0.42(-0.84%) |
Jan 07, 2013 | 49.60 | 49.60 | 49.40 | 49.54 | 306,724 | -0.39(-0.78%) |
Jan 04, 2013 | 49.74 | 49.96 | 49.65 | 49.93 | 363,735 | +0.00(+0.00%) |
Jan 03, 2013 | 49.95 | 50.23 | 49.88 | 49.93 | 511,647 | -0.38(-0.76%) |
Jan 02, 2013 | 50.15 | 50.46 | 49.23 | 50.31 | 638,479 | +1.09(+2.21%) |
Dec 31, 2012 | 48.76 | 49.29 | 48.50 | 49.23 | 884,836 | +0.66(+1.37%) |
Dec 28, 2012 | 48.26 | 48.70 | 48.26 | 48.56 | 3,254,923 | +0.25(+0.52%) |
Dec 27, 2012 | 48.40 | 48.40 | 47.98 | 48.31 | 253,706 | +0.12(+0.25%) |
Dec 26, 2012 | 48.41 | 48.45 | 48.18 | 48.19 | 590,519 | +0.13(+0.27%) |
Dec 24, 2012 | 48.15 | 48.15 | 47.88 | 48.06 | 348,121 | +0.02(+0.03%) |
Dec 21, 2012 | 47.89 | 48.06 | 47.75 | 48.04 | 365,359 | -0.56(-1.16%) |
Dec 20, 2012 | 48.42 | 48.60 | 48.25 | 48.60 | 506,936 | +0.23(+0.48%) |
Dec 19, 2012 | 48.59 | 48.59 | 48.36 | 48.37 | 594,208 | -0.13(-0.26%) |
Dec 18, 2012 | 48.28 | 48.54 | 48.03 | 48.50 | 834,352 | -0.24(-0.48%) |
Dec 17, 2012 | 48.62 | 48.78 | 48.49 | 48.73 | 447,872 | -0.02(-0.03%) |
Dec 14, 2012 | 48.76 | 48.86 | 48.62 | 48.75 | 352,934 | +0.23(+0.47%) |
Dec 13, 2012 | 48.72 | 48.76 | 48.41 | 48.52 | 316,452 | -0.18(-0.37%) |
Dec 12, 2012 | 48.81 | 48.97 | 48.61 | 48.70 | 335,122 | +0.10(+0.20%) |
Dec 11, 2012 | 48.51 | 48.71 | 48.39 | 48.60 | 455,225 | +0.19(+0.39%) |
Dec 10, 2012 | 48.06 | 48.53 | 48.06 | 48.41 | 225,895 | +0.14(+0.29%) |
Dec 07, 2012 | 48.31 | 48.31 | 48.07 | 48.28 | 604,103 | +0.18(+0.37%) |
Dec 06, 2012 | 47.77 | 48.11 | 47.77 | 48.10 | 197,167 | +0.24(+0.49%) |
Dec 05, 2012 | 47.80 | 48.13 | 47.71 | 47.86 | 517,794 | +0.59(+1.26%) |
Dec 04, 2012 | 47.35 | 47.49 | 47.24 | 47.27 | 555,112 | -0.15(-0.31%) |
Nov 30, 2012 | 47.54 | 47.54 | 47.27 | 47.41 | 237,950 | +0.12(+0.26%) |
Nov 29, 2012 | 47.08 | 47.36 | 47.05 | 47.29 | 201,782 | +0.37(+0.78%) |
Nov 28, 2012 | 46.35 | 46.95 | 46.23 | 46.92 | 239,821 | +0.34(+0.73%) |
Nov 27, 2012 | 46.70 | 46.83 | 46.54 | 46.58 | 263,536 | -0.22(-0.47%) |
Nov 26, 2012 | 46.74 | 46.80 | 46.51 | 46.80 | 216,228 | -0.01(-0.02%) |
Nov 23, 2012 | 46.55 | 46.88 | 46.55 | 46.81 | 185,525 | +0.85(+1.84%) |
Nov 21, 2012 | 45.84 | 46.07 | 45.77 | 45.96 | 138,698 | +0.07(+0.14%) |
Nov 20, 2012 | 45.77 | 45.90 | 45.56 | 45.90 | 115,354 | -0.20(-0.44%) |
Nov 19, 2012 | 45.74 | 46.10 | 45.74 | 46.10 | 152,512 | +0.81(+1.80%) |
Nov 16, 2012 | 45.25 | 45.35 | 44.90 | 45.29 | 351,609 | -0.07(-0.16%) |
Nov 15, 2012 | 45.31 | 45.47 | 45.12 | 45.36 | 195,828 | +0.04(+0.09%) |
Nov 14, 2012 | 45.81 | 45.93 | 45.21 | 45.32 | 481,521 | -0.37(-0.82%) |
Nov 13, 2012 | 45.51 | 45.94 | 45.51 | 45.69 | 334,378 | -0.52(-1.13%) |
Nov 12, 2012 | 46.13 | 46.34 | 46.08 | 46.21 | 347,290 | +0.17(+0.37%) |
Nov 09, 2012 | 45.75 | 46.29 | 45.73 | 46.04 | 411,411 | +0.29(+0.62%) |
Nov 08, 2012 | 46.18 | 46.45 | 45.73 | 45.76 | 325,463 | -0.47(-1.02%) |
Nov 07, 2012 | 46.53 | 46.66 | 46.00 | 46.23 | 366,767 | -0.78(-1.66%) |
Nov 06, 2012 | 46.70 | 47.09 | 46.69 | 47.01 | 188,871 | +0.34(+0.73%) |
Nov 05, 2012 | 46.50 | 46.71 | 46.26 | 46.67 | 278,147 | +0.29(+0.61%) |
Nov 02, 2012 | 46.92 | 46.92 | 46.31 | 46.39 | 219,971 | -0.31(-0.66%) |
Nov 01, 2012 | 46.43 | 46.78 | 46.30 | 46.70 | 654,657 | +0.83(+1.81%) |
Oct 31, 2012 | 46.27 | 46.27 | 45.77 | 45.86 | 338,839 | -0.07(-0.16%) |
Oct 26, 2012 | 45.97 | 45.94 | 45.94 | 45.94 | 607,505 | -0.42(-0.90%) |
Oct 25, 2012 | 46.35 | 46.46 | 46.09 | 46.35 | 608,409 | +0.46(+1.01%) |
Oct 24, 2012 | 46.17 | 46.17 | 45.78 | 45.89 | 639,686 | +0.37(+0.82%) |
Oct 23, 2012 | 45.66 | 45.73 | 45.29 | 45.51 | 441,140 | -0.26(-0.57%) |
Oct 19, 2012 | 46.18 | 46.25 | 45.73 | 45.77 | 242,984 | -0.85(-1.82%) |
Oct 18, 2012 | 46.67 | 46.84 | 46.47 | 46.62 | 299,348 | -0.13(-0.28%) |
Oct 17, 2012 | 46.39 | 46.85 | 46.26 | 46.75 | 324,009 | +0.31(+0.67%) |
Oct 16, 2012 | 46.24 | 46.49 | 46.17 | 46.44 | 350,942 | +0.43(+0.94%) |
Oct 15, 2012 | 45.86 | 46.07 | 45.69 | 46.01 | 102,771 | +0.35(+0.76%) |
Oct 12, 2012 | 45.64 | 45.90 | 45.59 | 45.66 | 205,879 | -0.18(-0.39%) |
Oct 11, 2012 | 45.95 | 46.04 | 45.80 | 45.84 | 371,612 | +0.37(+0.82%) |
Oct 10, 2012 | 45.79 | 45.79 | 45.38 | 45.47 | 250,165 | -0.29(-0.64%) |
Oct 09, 2012 | 46.06 | 46.18 | 45.67 | 45.76 | 224,187 | -0.41(-0.88%) |
Oct 08, 2012 | 46.04 | 46.23 | 46.03 | 46.17 | 291,530 | -0.49(-1.05%) |
Oct 05, 2012 | 46.88 | 47.01 | 46.54 | 46.65 | 416,765 | +0.04(+0.09%) |
Oct 04, 2012 | 46.45 | 46.64 | 46.33 | 46.61 | 329,254 | +0.35(+0.76%) |
Oct 03, 2012 | 46.48 | 46.48 | 46.05 | 46.26 | 375,839 | +0.00(+0.00%) |
Oct 02, 2012 | 46.40 | 46.53 | 46.08 | 46.26 | 300,435 | -0.00(-0.01%) |
Oct 01, 2012 | 46.09 | 46.59 | 46.05 | 46.27 | 561,442 | +0.44(+0.95%) |
Sep 28, 2012 | 45.92 | 45.98 | 45.72 | 45.83 | 227,708 | -0.12(-0.27%) |
Sep 27, 2012 | 45.75 | 46.06 | 45.60 | 45.95 | 208,601 | +0.87(+1.93%) |
Sep 26, 2012 | 45.20 | 45.26 | 44.92 | 45.08 | 182,896 | -0.20(-0.45%) |
Sep 25, 2012 | 45.83 | 46.04 | 45.29 | 45.29 | 248,490 | -0.62(-1.35%) |
Sep 24, 2012 | 45.64 | 45.98 | 45.64 | 45.91 | 122,271 | +0.02(+0.04%) |
Sep 21, 2012 | 46.09 | 46.17 | 45.89 | 45.89 | 82,454 | +0.12(+0.27%) |
Sep 20, 2012 | 45.59 | 45.83 | 45.46 | 45.77 | 224,354 | -0.34(-0.74%) |
Sep 19, 2012 | 46.11 | 46.19 | 45.91 | 46.11 | 462,074 | +0.20(+0.44%) |
Sep 18, 2012 | 45.73 | 46.06 | 45.73 | 45.91 | 158,322 | -0.09(-0.20%) |
Sep 17, 2012 | 46.21 | 46.25 | 45.88 | 45.99 | 427,869 | -0.33(-0.72%) |
Sep 14, 2012 | 46.35 | 46.74 | 46.18 | 46.33 | 600,655 | +0.68(+1.50%) |
Sep 13, 2012 | 44.48 | 45.81 | 44.48 | 45.64 | 568,500 | +0.95(+2.11%) |
Sep 12, 2012 | 44.54 | 44.74 | 44.51 | 44.70 | 210,733 | +0.37(+0.83%) |
Sep 11, 2012 | 44.14 | 44.40 | 44.09 | 44.33 | 106,315 | +0.50(+1.13%) |
Sep 10, 2012 | 44.05 | 44.17 | 43.83 | 43.84 | 155,713 | -0.41(-0.92%) |
Sep 07, 2012 | 43.96 | 44.25 | 43.91 | 44.24 | 389,922 | +0.85(+1.95%) |
Sep 06, 2012 | 42.80 | 43.47 | 42.77 | 43.40 | 330,953 | +0.71(+1.66%) |
Sep 05, 2012 | 42.74 | 42.74 | 42.52 | 42.69 | 417,595 | -0.32(-0.74%) |
Sep 04, 2012 | 43.06 | 43.21 | 42.84 | 43.01 | 246,404 | -0.25(-0.58%) |
Aug 31, 2012 | 43.26 | 43.44 | 42.98 | 43.26 | 362,329 | +0.37(+0.87%) |
Aug 30, 2012 | 43.03 | 43.07 | 42.83 | 42.88 | 905,829 | -0.51(-1.16%) |
Aug 29, 2012 | 43.46 | 43.53 | 43.27 | 43.39 | 218,704 | -0.16(-0.37%) |
Aug 27, 2012 | 43.77 | 43.77 | 43.45 | 43.55 | 162,533 | -0.40(-0.91%) |
Aug 24, 2012 | 43.92 | 44.04 | 43.61 | 43.95 | 213,644 | +0.02(+0.04%) |
Aug 23, 2012 | 44.13 | 44.22 | 43.84 | 43.93 | 239,523 | -0.22(-0.50%) |
Aug 22, 2012 | 43.98 | 44.22 | 43.84 | 44.15 | 297,384 | -0.07(-0.17%) |
Aug 21, 2012 | 44.47 | 44.58 | 44.13 | 44.23 | 618,479 | -0.03(-0.07%) |
Aug 20, 2012 | 44.07 | 44.29 | 43.99 | 44.26 | 183,812 | +0.03(+0.07%) |
Aug 17, 2012 | 44.32 | 44.34 | 44.11 | 44.23 | 221,290 | -0.12(-0.28%) |
Aug 16, 2012 | 44.27 | 44.50 | 44.09 | 44.35 | 257,785 | +0.14(+0.31%) |
Aug 15, 2012 | 44.27 | 44.31 | 44.10 | 44.21 | 157,600 | -0.14(-0.31%) |
Aug 14, 2012 | 44.53 | 44.53 | 44.24 | 44.35 | 148,219 | +0.20(+0.46%) |
Aug 13, 2012 | 44.13 | 44.29 | 43.95 | 44.15 | 215,957 | -0.37(-0.82%) |
Aug 10, 2012 | 44.15 | 44.51 | 44.09 | 44.51 | 351,789 | +0.18(+0.40%) |
Aug 09, 2012 | 44.29 | 44.58 | 44.28 | 44.33 | 189,571 | +0.29(+0.67%) |
Aug 08, 2012 | 43.96 | 44.24 | 43.88 | 44.04 | 434,059 | -0.05(-0.11%) |
Aug 07, 2012 | 44.02 | 44.30 | 43.98 | 44.09 | 242,024 | +0.23(+0.52%) |
Aug 06, 2012 | 43.79 | 44.04 | 43.75 | 43.86 | 94,399 | +0.17(+0.39%) |
Aug 03, 2012 | 43.50 | 43.78 | 43.36 | 43.69 | 325,087 | +0.94(+2.19%) |
Aug 02, 2012 | 42.87 | 43.07 | 42.48 | 42.75 | 177,005 | -0.52(-1.20%) |
Aug 01, 2012 | 43.70 | 43.70 | 43.20 | 43.27 | 205,283 | +0.11(+0.26%) |
Jul 31, 2012 | 43.30 | 43.50 | 43.16 | 43.16 | 366,119 | +0.24(+0.55%) |
Jul 30, 2012 | 42.99 | 43.14 | 42.84 | 42.92 | 236,149 | -0.13(-0.30%) |
Jul 27, 2012 | 42.43 | 43.19 | 42.37 | 43.05 | 475,059 | +1.03(+2.46%) |
Jul 26, 2012 | 41.97 | 42.17 | 41.79 | 42.02 | 320,978 | +0.59(+1.44%) |
Jul 25, 2012 | 41.55 | 41.69 | 41.23 | 41.42 | 194,443 | +0.07(+0.16%) |
Jul 24, 2012 | 41.52 | 41.69 | 41.12 | 41.36 | 188,403 | -0.08(-0.20%) |
Jul 23, 2012 | 41.25 | 41.58 | 40.94 | 41.44 | 383,738 | -0.87(-2.06%) |
Jul 20, 2012 | 42.39 | 42.52 | 42.18 | 42.31 | 303,338 | -0.49(-1.14%) |
Jul 19, 2012 | 42.67 | 42.91 | 42.58 | 42.80 | 338,713 | +0.36(+0.84%) |
Jul 18, 2012 | 41.99 | 42.54 | 41.99 | 42.44 | 177,760 | -0.24(-0.55%) |
Jul 17, 2012 | 42.44 | 42.76 | 41.99 | 42.68 | 345,953 | +0.65(+1.55%) |
Jul 16, 2012 | 41.97 | 42.19 | 41.82 | 42.03 | 359,106 | -0.31(-0.73%) |
Jul 13, 2012 | 41.93 | 42.42 | 41.86 | 42.34 | 202,525 | +0.72(+1.72%) |
Jul 12, 2012 | 41.54 | 41.77 | 41.34 | 41.62 | 352,160 | -0.74(-1.75%) |
Jul 11, 2012 | 42.43 | 42.61 | 42.13 | 42.36 | 408,334 | +0.21(+0.50%) |
Jul 10, 2012 | 42.77 | 42.81 | 41.99 | 42.15 | 238,603 | -0.34(-0.81%) |
Jul 09, 2012 | 42.57 | 42.57 | 42.28 | 42.49 | 294,830 | -0.24(-0.57%) |
Jul 06, 2012 | 42.80 | 42.93 | 42.57 | 42.74 | 208,184 | -0.64(-1.48%) |
Jul 05, 2012 | 43.47 | 43.58 | 43.21 | 43.38 | 412,394 | -0.32(-0.73%) |
Jul 03, 2012 | 43.25 | 43.71 | 43.07 | 43.70 | 979,803 | +0.86(+2.02%) |
Jul 02, 2012 | 42.78 | 42.89 | 42.52 | 42.83 | 246,263 | -0.02(-0.06%) |
Jun 29, 2012 | 42.65 | 42.86 | 42.48 | 42.86 | 877,128 | +1.52(+3.67%) |
Jun 28, 2012 | 41.31 | 41.42 | 41.01 | 41.34 | 1,479,277 | -0.35(-0.84%) |
Jun 27, 2012 | 41.55 | 41.77 | 41.52 | 41.69 | 262,783 | +0.49(+1.19%) |
Jun 26, 2012 | 41.28 | 41.36 | 40.90 | 41.20 | 1,413,726 | +0.35(+0.86%) |
Jun 25, 2012 | 41.03 | 41.03 | 40.70 | 40.85 | 794,675 | -0.88(-2.11%) |
Jun 22, 2012 | 41.84 | 41.84 | 41.44 | 41.73 | 869,736 | +0.24(+0.59%) |
Jun 21, 2012 | 42.59 | 42.59 | 41.44 | 41.49 | 1,790,140 | -1.87(-4.32%) |
Jun 20, 2012 | 43.36 | 43.46 | 42.97 | 43.36 | 1,628,534 | +0.03(+0.08%) |
Jun 19, 2012 | 43.07 | 43.61 | 43.07 | 43.33 | 1,151,051 | +0.59(+1.39%) |
Jun 18, 2012 | 42.62 | 42.84 | 42.43 | 42.74 | 225,684 | +0.02(+0.06%) |
Jun 15, 2012 | 42.37 | 42.75 | 42.19 | 42.71 | 1,129,503 | +0.72(+1.71%) |
Jun 14, 2012 | 41.68 | 42.14 | 41.56 | 41.99 | 248,980 | +0.15(+0.35%) |
Jun 13, 2012 | 42.08 | 42.27 | 41.82 | 41.85 | 408,393 | -0.23(-0.54%) |
Jun 12, 2012 | 41.76 | 42.08 | 41.64 | 42.08 | 274,212 | +0.97(+2.36%) |
Jun 11, 2012 | 41.89 | 41.90 | 41.07 | 41.11 | 337,350 | -0.40(-0.96%) |
Jun 08, 2012 | 41.34 | 41.56 | 41.15 | 41.51 | 385,513 | -0.50(-1.18%) |
Jun 07, 2012 | 42.52 | 42.57 | 41.92 | 42.00 | 1,464,757 | +0.35(+0.84%) |
Jun 06, 2012 | 40.94 | 41.68 | 40.94 | 41.65 | 331,510 | +1.22(+3.02%) |
Jun 05, 2012 | 40.28 | 40.52 | 40.19 | 40.43 | 326,497 | +0.20(+0.49%) |
Jun 04, 2012 | 40.18 | 40.39 | 39.98 | 40.24 | 590,945 | -0.06(-0.14%) |
Jun 01, 2012 | 40.52 | 40.74 | 40.26 | 40.29 | 500,103 | -1.02(-2.46%) |
May 31, 2012 | 41.28 | 41.60 | 41.03 | 41.31 | 501,753 | +0.11(+0.26%) |
May 30, 2012 | 41.47 | 41.47 | 41.07 | 41.20 | 1,169,083 | -0.68(-1.61%) |
May 29, 2012 | 41.80 | 42.00 | 41.62 | 41.88 | 320,508 | +1.23(+3.03%) |
May 25, 2012 | 40.87 | 40.90 | 40.53 | 40.65 | 969,349 | -0.31(-0.76%) |
May 24, 2012 | 41.42 | 41.46 | 40.70 | 40.96 | 1,531,830 | -0.26(-0.63%) |
May 23, 2012 | 41.16 | 41.27 | 40.54 | 41.22 | 1,471,746 | -0.42(-1.00%) |
May 22, 2012 | 41.76 | 42.03 | 41.38 | 41.64 | 903,188 | -0.13(-0.31%) |
May 21, 2012 | 41.25 | 41.86 | 41.22 | 41.77 | 796,707 | +0.78(+1.91%) |
May 18, 2012 | 41.38 | 41.50 | 40.94 | 40.98 | 826,513 | -0.35(-0.85%) |
May 17, 2012 | 41.79 | 41.88 | 41.34 | 41.34 | 920,776 | -0.44(-1.05%) |
May 16, 2012 | 42.09 | 42.30 | 41.73 | 41.77 | 11,322,380 | -0.91(-2.14%) |
May 15, 2012 | 42.92 | 43.12 | 42.59 | 42.69 | 2,879,377 | -0.17(-0.40%) |
May 14, 2012 | 43.05 | 43.14 | 42.76 | 42.86 | 502,183 | -0.75(-1.72%) |
May 11, 2012 | 43.64 | 44.02 | 43.56 | 43.61 | 255,522 | -0.54(-1.22%) |
May 10, 2012 | 44.41 | 44.41 | 44.10 | 44.15 | 798,315 | +0.04(+0.09%) |
May 09, 2012 | 43.97 | 44.35 | 43.72 | 44.10 | 857,857 | -0.56(-1.26%) |
May 08, 2012 | 44.90 | 44.91 | 44.21 | 44.67 | 414,210 | -0.59(-1.30%) |
May 07, 2012 | 45.05 | 45.34 | 45.05 | 45.25 | 363,402 | +0.01(+0.02%) |
May 04, 2012 | 45.61 | 45.63 | 45.18 | 45.25 | 145,572 | -0.70(-1.52%) |
May 03, 2012 | 46.16 | 46.25 | 45.82 | 45.95 | 137,403 | -0.26(-0.56%) |
May 02, 2012 | 45.95 | 46.24 | 45.88 | 46.21 | 542,654 | +0.15(+0.32%) |