Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.13 | 56.40 | 55.50 | 55.50 | 96,000 | -0.80(-1.43%) |
May 30, 2013 | 56.19 | 56.53 | 56.19 | 56.30 | 60,061 | +0.13(+0.22%) |
May 29, 2013 | 56.31 | 56.32 | 55.88 | 56.18 | 94,101 | -0.40(-0.71%) |
May 28, 2013 | 56.85 | 57.10 | 56.46 | 56.58 | 50,762 | +0.31(+0.56%) |
May 24, 2013 | 55.96 | 56.27 | 55.80 | 56.27 | 63,429 | -0.04(-0.08%) |
May 23, 2013 | 55.99 | 56.46 | 55.83 | 56.31 | 97,243 | -0.21(-0.36%) |
May 22, 2013 | 57.10 | 57.61 | 56.28 | 56.52 | 108,754 | -0.51(-0.89%) |
May 21, 2013 | 56.94 | 57.24 | 56.81 | 57.02 | 49,019 | +0.09(+0.16%) |
May 20, 2013 | 56.93 | 57.17 | 56.80 | 56.94 | 56,823 | -0.07(-0.13%) |
May 17, 2013 | 56.76 | 57.01 | 56.64 | 57.01 | 59,583 | +0.53(+0.93%) |
May 16, 2013 | 56.68 | 56.85 | 56.43 | 56.48 | 47,844 | -0.33(-0.58%) |
May 15, 2013 | 56.57 | 56.85 | 56.51 | 56.81 | 59,899 | +0.55(+0.98%) |
May 13, 2013 | 56.18 | 56.42 | 56.11 | 56.26 | 67,374 | -0.01(-0.02%) |
May 10, 2013 | 56.05 | 56.27 | 55.95 | 56.27 | 36,456 | +0.25(+0.45%) |
May 09, 2013 | 56.08 | 56.31 | 55.89 | 56.02 | 63,344 | -0.08(-0.14%) |
May 08, 2013 | 55.76 | 56.10 | 55.72 | 56.10 | 71,358 | +0.28(+0.51%) |
May 07, 2013 | 55.79 | 55.85 | 55.51 | 55.81 | 79,459 | +0.20(+0.36%) |
May 06, 2013 | 55.56 | 55.68 | 55.51 | 55.61 | 59,850 | +0.14(+0.26%) |
May 03, 2013 | 55.37 | 55.64 | 55.31 | 55.47 | 95,839 | +0.62(+1.12%) |
May 02, 2013 | 54.43 | 54.93 | 54.35 | 54.85 | 58,809 | +0.60(+1.10%) |
May 01, 2013 | 54.51 | 54.56 | 54.19 | 54.26 | 61,057 | -0.34(-0.62%) |
Apr 30, 2013 | 54.34 | 54.62 | 54.17 | 54.59 | 67,288 | +0.33(+0.61%) |
Apr 29, 2013 | 54.00 | 54.41 | 53.91 | 54.26 | 58,064 | +0.46(+0.85%) |
Apr 26, 2013 | 53.84 | 53.92 | 53.81 | 53.81 | 65,906 | -0.09(-0.17%) |
Apr 25, 2013 | 53.82 | 54.11 | 53.80 | 53.90 | 125,258 | +0.21(+0.40%) |
Apr 24, 2013 | 53.62 | 53.92 | 53.60 | 53.68 | 46,963 | -0.03(-0.05%) |
Apr 23, 2013 | 53.48 | 53.79 | 53.25 | 53.71 | 87,750 | +0.49(+0.92%) |
Apr 22, 2013 | 52.99 | 53.32 | 52.71 | 53.22 | 78,046 | +0.36(+0.68%) |
Apr 19, 2013 | 52.52 | 52.95 | 52.42 | 52.86 | 60,306 | +0.22(+0.42%) |
Apr 18, 2013 | 53.27 | 53.27 | 52.44 | 52.64 | 147,218 | -0.52(-0.97%) |
Apr 17, 2013 | 53.65 | 53.65 | 52.93 | 53.16 | 97,333 | -0.90(-1.67%) |
Apr 16, 2013 | 53.62 | 54.09 | 53.54 | 54.06 | 86,846 | +0.80(+1.51%) |
Apr 15, 2013 | 54.17 | 54.28 | 53.25 | 53.25 | 168,656 | -1.24(-2.28%) |
Apr 12, 2013 | 54.37 | 54.50 | 54.17 | 54.50 | 51,746 | -0.03(-0.05%) |
Apr 11, 2013 | 54.29 | 54.66 | 54.29 | 54.52 | 113,045 | +0.21(+0.39%) |
Apr 10, 2013 | 53.80 | 54.36 | 53.75 | 54.31 | 111,833 | +0.71(+1.33%) |
Apr 09, 2013 | 53.60 | 53.78 | 53.35 | 53.59 | 114,026 | +0.12(+0.22%) |
Apr 08, 2013 | 53.14 | 53.49 | 53.06 | 53.48 | 67,919 | +0.36(+0.67%) |
Apr 05, 2013 | 52.75 | 53.15 | 52.66 | 53.12 | 110,517 | -0.29(-0.55%) |
Apr 04, 2013 | 53.34 | 53.56 | 53.23 | 53.42 | 60,600 | +0.12(+0.22%) |
Apr 03, 2013 | 53.79 | 53.85 | 53.17 | 53.30 | 74,000 | -0.46(-0.86%) |
Apr 02, 2013 | 53.53 | 53.90 | 53.53 | 53.76 | 73,438 | +0.41(+0.77%) |
Apr 01, 2013 | 53.68 | 53.71 | 53.25 | 53.35 | 100,901 | -0.29(-0.55%) |
Mar 28, 2013 | 53.47 | 53.71 | 53.42 | 53.65 | 87,918 | +0.16(+0.30%) |
Mar 27, 2013 | 53.16 | 53.50 | 53.06 | 53.49 | 96,929 | +0.04(+0.07%) |
Mar 26, 2013 | 53.33 | 53.46 | 53.25 | 53.45 | 112,537 | +0.37(+0.69%) |
Mar 25, 2013 | 53.42 | 53.51 | 52.87 | 53.08 | 90,334 | -0.14(-0.27%) |
Mar 22, 2013 | 52.95 | 53.24 | 52.94 | 53.23 | 53,315 | +0.47(+0.89%) |
Mar 21, 2013 | 52.90 | 53.03 | 52.68 | 52.76 | 62,864 | -0.42(-0.79%) |
Mar 20, 2013 | 53.09 | 53.28 | 53.06 | 53.18 | 83,401 | +0.33(+0.62%) |
Mar 19, 2013 | 53.09 | 53.15 | 52.49 | 52.85 | 64,565 | -0.12(-0.22%) |
Mar 18, 2013 | 52.76 | 53.17 | 52.68 | 52.97 | 78,417 | -0.25(-0.47%) |
Mar 15, 2013 | 53.32 | 53.34 | 53.13 | 53.21 | 54,368 | -0.12(-0.23%) |
Mar 14, 2013 | 53.26 | 53.37 | 53.21 | 53.34 | 43,726 | +0.28(+0.52%) |
Mar 13, 2013 | 53.07 | 53.17 | 52.90 | 53.06 | 35,237 | +0.04(+0.08%) |
Mar 12, 2013 | 53.16 | 53.18 | 52.86 | 53.02 | 71,681 | -0.21(-0.40%) |
Mar 11, 2013 | 52.94 | 53.23 | 52.94 | 53.23 | 54,840 | +0.20(+0.39%) |
Mar 08, 2013 | 52.98 | 53.08 | 52.77 | 53.03 | 114,920 | +0.20(+0.37%) |
Mar 07, 2013 | 52.79 | 52.86 | 52.69 | 52.83 | 57,743 | +0.11(+0.20%) |
Mar 06, 2013 | 52.95 | 52.95 | 52.65 | 52.72 | 50,524 | -0.01(-0.02%) |
Mar 05, 2013 | 52.40 | 52.85 | 52.40 | 52.73 | 110,223 | +0.54(+1.04%) |
Mar 04, 2013 | 51.86 | 52.19 | 51.81 | 52.19 | 55,525 | +0.21(+0.41%) |
Mar 01, 2013 | 51.64 | 52.04 | 51.41 | 51.98 | 105,170 | +0.21(+0.41%) |
Feb 28, 2013 | 52.04 | 52.21 | 51.76 | 51.76 | 146,447 | -0.13(-0.26%) |
Feb 27, 2013 | 51.26 | 52.04 | 51.24 | 51.90 | 74,223 | +0.58(+1.13%) |
Feb 26, 2013 | 51.18 | 51.36 | 50.89 | 51.32 | 104,912 | -0.51(-0.98%) |
Feb 22, 2013 | 51.57 | 51.83 | 51.44 | 51.83 | 101,857 | +0.53(+1.02%) |
Feb 21, 2013 | 51.56 | 51.56 | 51.17 | 51.30 | 85,782 | -0.36(-0.69%) |
Feb 20, 2013 | 52.29 | 52.29 | 51.66 | 51.66 | 67,705 | -0.66(-1.26%) |
Feb 19, 2013 | 52.12 | 52.32 | 52.09 | 52.31 | 138,229 | +0.28(+0.55%) |
Feb 15, 2013 | 52.07 | 52.17 | 51.87 | 52.03 | 73,107 | +0.00(+0.00%) |
Feb 14, 2013 | 51.92 | 52.16 | 51.89 | 52.03 | 47,765 | -0.01(-0.02%) |
Feb 13, 2013 | 52.15 | 52.23 | 51.91 | 52.04 | 41,840 | +0.03(+0.05%) |
Feb 12, 2013 | 52.09 | 52.14 | 51.98 | 52.01 | 94,746 | -0.10(-0.19%) |
Feb 11, 2013 | 52.20 | 52.20 | 51.99 | 52.11 | 80,766 | -0.07(-0.14%) |
Feb 08, 2013 | 51.95 | 52.22 | 51.94 | 52.18 | 142,228 | +0.39(+0.76%) |
Feb 07, 2013 | 51.81 | 51.82 | 51.34 | 51.79 | 142,314 | +0.06(+0.12%) |
Feb 06, 2013 | 51.64 | 51.83 | 51.58 | 51.73 | 76,277 | +0.53(+1.03%) |
Feb 04, 2013 | 51.63 | 51.68 | 51.18 | 51.20 | 91,036 | -0.66(-1.27%) |
Feb 01, 2013 | 51.64 | 51.90 | 51.56 | 51.86 | 80,513 | +0.52(+1.01%) |
Jan 31, 2013 | 51.48 | 51.62 | 51.34 | 51.34 | 94,130 | -0.13(-0.26%) |
Jan 30, 2013 | 51.67 | 51.77 | 51.42 | 51.48 | 121,713 | -0.16(-0.31%) |
Jan 29, 2013 | 51.49 | 51.73 | 51.34 | 51.64 | 142,880 | +0.05(+0.10%) |
Jan 28, 2013 | 51.63 | 51.66 | 51.45 | 51.58 | 162,866 | -0.03(-0.05%) |
Jan 25, 2013 | 51.58 | 51.69 | 51.43 | 51.61 | 111,439 | +0.16(+0.31%) |
Jan 24, 2013 | 51.35 | 51.71 | 51.31 | 51.45 | 117,740 | -0.23(-0.45%) |
Jan 23, 2013 | 51.58 | 51.76 | 51.56 | 51.68 | 151,673 | +0.27(+0.52%) |
Jan 22, 2013 | 51.26 | 51.44 | 51.12 | 51.42 | 125,562 | +0.17(+0.33%) |
Jan 18, 2013 | 51.11 | 51.26 | 50.93 | 51.25 | 75,712 | +0.12(+0.23%) |
Jan 17, 2013 | 51.05 | 51.30 | 50.96 | 51.13 | 209,329 | +0.29(+0.58%) |
Jan 16, 2013 | 50.72 | 50.95 | 50.67 | 50.84 | 92,440 | +0.04(+0.09%) |
Jan 15, 2013 | 50.59 | 50.85 | 50.55 | 50.79 | 111,347 | -0.04(-0.09%) |
Jan 14, 2013 | 50.82 | 50.95 | 50.71 | 50.84 | 112,557 | -0.16(-0.31%) |
Jan 11, 2013 | 50.94 | 51.02 | 50.86 | 51.00 | 87,136 | +0.09(+0.18%) |
Jan 10, 2013 | 50.92 | 50.95 | 50.52 | 50.91 | 111,771 | +0.28(+0.55%) |
Jan 09, 2013 | 50.58 | 50.74 | 50.55 | 50.63 | 88,784 | +0.18(+0.35%) |
Jan 08, 2013 | 50.49 | 50.58 | 50.21 | 50.45 | 173,183 | -0.10(-0.19%) |
Jan 07, 2013 | 50.49 | 50.61 | 50.38 | 50.55 | 115,030 | -0.12(-0.23%) |
Jan 04, 2013 | 50.63 | 50.77 | 50.49 | 50.67 | 135,205 | +0.10(+0.19%) |
Jan 03, 2013 | 50.68 | 50.83 | 50.43 | 50.57 | 159,182 | -0.09(-0.18%) |
Jan 02, 2013 | 50.50 | 50.71 | 50.28 | 50.66 | 725,630 | +1.26(+2.54%) |
Dec 31, 2012 | 48.46 | 49.46 | 48.38 | 49.40 | 209,356 | +0.92(+1.89%) |
Dec 28, 2012 | 48.74 | 48.97 | 48.48 | 48.48 | 160,053 | -0.55(-1.13%) |
Dec 27, 2012 | 49.02 | 49.14 | 48.44 | 49.04 | 117,423 | +0.04(+0.09%) |
Dec 26, 2012 | 49.44 | 49.44 | 48.90 | 48.99 | 61,226 | -0.41(-0.83%) |
Dec 24, 2012 | 49.35 | 49.46 | 49.26 | 49.40 | 121,637 | -0.06(-0.13%) |
Dec 21, 2012 | 49.18 | 49.53 | 49.14 | 49.46 | 138,991 | -0.43(-0.86%) |
Dec 20, 2012 | 49.75 | 49.89 | 49.54 | 49.89 | 105,062 | +0.19(+0.37%) |
Dec 19, 2012 | 50.14 | 50.14 | 49.71 | 49.71 | 110,677 | -0.36(-0.72%) |
Dec 18, 2012 | 49.73 | 50.13 | 49.53 | 50.07 | 290,376 | +0.56(+1.13%) |
Dec 17, 2012 | 49.04 | 49.51 | 49.01 | 49.51 | 142,301 | +0.60(+1.23%) |
Dec 14, 2012 | 49.01 | 49.08 | 48.84 | 48.91 | 99,428 | -0.29(-0.59%) |
Dec 13, 2012 | 49.42 | 49.67 | 49.07 | 49.20 | 66,692 | -0.30(-0.61%) |
Dec 12, 2012 | 49.77 | 49.84 | 49.43 | 49.50 | 67,921 | -0.09(-0.18%) |
Dec 11, 2012 | 49.50 | 49.88 | 49.45 | 49.59 | 67,237 | +0.34(+0.68%) |
Dec 10, 2012 | 49.14 | 49.41 | 49.14 | 49.26 | 69,494 | -0.03(-0.05%) |
Dec 07, 2012 | 49.43 | 49.43 | 49.11 | 49.28 | 283,169 | +0.04(+0.07%) |
Dec 06, 2012 | 48.92 | 49.33 | 48.89 | 49.25 | 85,705 | +0.18(+0.36%) |
Dec 05, 2012 | 49.33 | 49.33 | 48.76 | 49.07 | 183,036 | -0.22(-0.45%) |
Dec 04, 2012 | 49.33 | 49.49 | 49.19 | 49.29 | 618,419 | -0.34(-0.70%) |
Nov 30, 2012 | 49.64 | 49.74 | 49.45 | 49.64 | 125,675 | -0.01(-0.02%) |
Nov 29, 2012 | 49.49 | 49.74 | 49.37 | 49.65 | 68,850 | +0.33(+0.66%) |
Nov 28, 2012 | 48.74 | 49.32 | 48.48 | 49.32 | 90,895 | +0.37(+0.76%) |
Nov 27, 2012 | 49.08 | 49.25 | 48.91 | 48.95 | 63,505 | -0.16(-0.32%) |
Nov 26, 2012 | 48.94 | 49.11 | 48.77 | 49.11 | 110,122 | -0.02(-0.04%) |
Nov 23, 2012 | 48.65 | 49.13 | 48.65 | 49.12 | 37,032 | +0.67(+1.38%) |
Nov 21, 2012 | 48.39 | 48.50 | 48.30 | 48.46 | 79,751 | +0.12(+0.25%) |
Nov 20, 2012 | 48.29 | 48.41 | 47.95 | 48.34 | 101,401 | +0.09(+0.18%) |
Nov 19, 2012 | 47.68 | 48.27 | 47.68 | 48.25 | 95,727 | +1.04(+2.21%) |
Nov 16, 2012 | 46.97 | 47.27 | 46.59 | 47.20 | 69,086 | +0.27(+0.58%) |
Nov 15, 2012 | 46.99 | 47.08 | 46.72 | 46.93 | 119,080 | -0.04(-0.08%) |
Nov 14, 2012 | 47.80 | 47.83 | 46.88 | 46.96 | 82,156 | -0.66(-1.39%) |
Nov 13, 2012 | 47.46 | 48.04 | 47.42 | 47.63 | 98,789 | -0.12(-0.24%) |
Nov 12, 2012 | 47.84 | 47.96 | 47.59 | 47.74 | 614,233 | +0.08(+0.17%) |
Nov 09, 2012 | 47.43 | 48.06 | 47.43 | 47.66 | 80,822 | +0.08(+0.17%) |
Nov 08, 2012 | 48.26 | 48.42 | 47.58 | 47.58 | 303,078 | -0.72(-1.48%) |
Nov 07, 2012 | 48.77 | 48.78 | 47.98 | 48.30 | 146,103 | -0.86(-1.75%) |
Nov 06, 2012 | 49.01 | 49.39 | 48.97 | 49.16 | 1,147,731 | +0.28(+0.58%) |
Nov 05, 2012 | 48.64 | 48.99 | 48.56 | 48.88 | 882,727 | +0.17(+0.34%) |
Nov 02, 2012 | 49.38 | 49.44 | 48.70 | 48.71 | 509,844 | -0.45(-0.92%) |
Nov 01, 2012 | 48.76 | 49.28 | 48.73 | 49.16 | 81,790 | +0.50(+1.04%) |
Oct 31, 2012 | 48.80 | 48.86 | 48.45 | 48.65 | 604,241 | -0.07(-0.15%) |
Oct 26, 2012 | 48.66 | 48.73 | 48.73 | 48.73 | 100,608 | +0.06(+0.13%) |
Oct 25, 2012 | 48.95 | 48.99 | 48.42 | 48.66 | 52,272 | +0.01(+0.02%) |
Oct 24, 2012 | 49.03 | 49.12 | 48.57 | 48.65 | 69,062 | -0.15(-0.32%) |
Oct 23, 2012 | 48.97 | 49.04 | 48.65 | 48.81 | 131,621 | -0.52(-1.05%) |
Oct 19, 2012 | 50.10 | 50.10 | 49.24 | 49.33 | 107,354 | -0.94(-1.87%) |
Oct 18, 2012 | 50.51 | 50.62 | 50.12 | 50.26 | 95,681 | -0.34(-0.68%) |
Oct 17, 2012 | 50.59 | 50.73 | 50.47 | 50.61 | 66,219 | -0.05(-0.10%) |
Oct 16, 2012 | 50.30 | 50.70 | 50.24 | 50.66 | 74,105 | +0.60(+1.20%) |
Oct 15, 2012 | 49.85 | 50.10 | 49.62 | 50.06 | 86,434 | +0.34(+0.69%) |
Oct 12, 2012 | 49.81 | 49.98 | 49.57 | 49.72 | 96,370 | +0.01(+0.02%) |
Oct 11, 2012 | 50.00 | 50.12 | 49.69 | 49.71 | 59,255 | +0.00(+0.00%) |
Oct 10, 2012 | 49.96 | 50.06 | 49.65 | 49.71 | 232,633 | -0.25(-0.50%) |
Oct 09, 2012 | 50.56 | 50.56 | 49.94 | 49.95 | 77,412 | -0.63(-1.24%) |
Oct 08, 2012 | 50.72 | 50.72 | 50.51 | 50.58 | 45,714 | -0.23(-0.45%) |
Oct 05, 2012 | 51.19 | 51.25 | 50.72 | 50.81 | 88,025 | -0.15(-0.29%) |
Oct 04, 2012 | 50.87 | 51.02 | 50.78 | 50.96 | 63,938 | +0.25(+0.50%) |
Oct 03, 2012 | 50.56 | 50.76 | 50.32 | 50.71 | 47,962 | +0.28(+0.56%) |
Oct 02, 2012 | 50.61 | 50.61 | 50.14 | 50.42 | 45,916 | +0.04(+0.07%) |
Oct 01, 2012 | 50.56 | 50.86 | 50.28 | 50.39 | 90,204 | +0.09(+0.18%) |
Sep 28, 2012 | 50.39 | 50.55 | 50.15 | 50.30 | 87,599 | -0.26(-0.51%) |
Sep 27, 2012 | 50.21 | 50.67 | 50.08 | 50.56 | 104,544 | +0.53(+1.06%) |
Sep 26, 2012 | 50.24 | 50.30 | 49.85 | 50.03 | 90,505 | -0.29(-0.58%) |
Sep 25, 2012 | 51.02 | 51.12 | 50.28 | 50.32 | 72,501 | -0.58(-1.15%) |
Sep 24, 2012 | 50.79 | 51.00 | 50.66 | 50.90 | 65,139 | -0.20(-0.38%) |
Sep 21, 2012 | 51.38 | 51.38 | 51.08 | 51.10 | 98,680 | -0.02(-0.03%) |
Sep 20, 2012 | 51.00 | 51.11 | 50.85 | 51.11 | 76,263 | -0.14(-0.28%) |
Sep 19, 2012 | 51.25 | 51.38 | 51.11 | 51.26 | 84,050 | +0.11(+0.22%) |
Sep 18, 2012 | 51.14 | 51.20 | 51.03 | 51.14 | 216,756 | -0.01(-0.02%) |
Sep 17, 2012 | 51.24 | 51.25 | 51.05 | 51.15 | 121,765 | -0.04(-0.07%) |
Sep 14, 2012 | 51.06 | 51.47 | 51.06 | 51.18 | 197,909 | +0.27(+0.54%) |
Sep 13, 2012 | 50.27 | 51.08 | 50.19 | 50.91 | 117,710 | +0.77(+1.53%) |
Sep 12, 2012 | 50.19 | 50.23 | 49.98 | 50.14 | 131,066 | +0.13(+0.26%) |
Sep 11, 2012 | 49.93 | 50.18 | 49.93 | 50.01 | 73,332 | +0.09(+0.18%) |
Sep 10, 2012 | 50.27 | 50.28 | 49.92 | 49.92 | 73,969 | -0.37(-0.74%) |
Sep 07, 2012 | 50.21 | 50.30 | 50.16 | 50.29 | 84,464 | +0.16(+0.32%) |
Sep 06, 2012 | 49.50 | 50.15 | 49.50 | 50.14 | 122,563 | +0.96(+1.95%) |
Sep 05, 2012 | 49.31 | 49.36 | 49.11 | 49.18 | 131,233 | -0.04(-0.09%) |
Sep 04, 2012 | 49.28 | 49.42 | 48.92 | 49.22 | 105,238 | -0.08(-0.16%) |
Aug 31, 2012 | 49.36 | 49.47 | 48.92 | 49.30 | 214,936 | +0.25(+0.50%) |
Aug 30, 2012 | 49.25 | 49.26 | 49.00 | 49.05 | 80,470 | -0.40(-0.80%) |
Aug 29, 2012 | 49.48 | 49.56 | 49.31 | 49.45 | 40,111 | +0.02(+0.04%) |
Aug 27, 2012 | 49.60 | 49.62 | 49.39 | 49.43 | 61,258 | +0.03(+0.05%) |
Aug 24, 2012 | 48.90 | 49.47 | 48.90 | 49.40 | 38,569 | +0.30(+0.61%) |
Aug 23, 2012 | 49.33 | 49.34 | 49.01 | 49.10 | 50,139 | -0.33(-0.68%) |
Aug 22, 2012 | 49.21 | 49.53 | 49.18 | 49.44 | 87,820 | +0.11(+0.21%) |
Aug 21, 2012 | 49.69 | 49.85 | 49.24 | 49.33 | 72,113 | -0.20(-0.41%) |
Aug 20, 2012 | 49.58 | 49.58 | 49.33 | 49.54 | 87,674 | -0.03(-0.05%) |
Aug 17, 2012 | 49.51 | 49.56 | 49.40 | 49.56 | 92,888 | +0.19(+0.39%) |
Aug 16, 2012 | 49.03 | 49.45 | 48.97 | 49.37 | 59,595 | +0.45(+0.92%) |
Aug 15, 2012 | 48.85 | 49.00 | 48.84 | 48.92 | 68,301 | +0.11(+0.22%) |
Aug 14, 2012 | 48.94 | 49.03 | 48.72 | 48.81 | 83,031 | +0.04(+0.07%) |
Aug 13, 2012 | 48.70 | 48.79 | 48.53 | 48.78 | 47,200 | +0.05(+0.10%) |
Aug 10, 2012 | 48.51 | 48.75 | 48.44 | 48.73 | 74,443 | +0.07(+0.14%) |
Aug 09, 2012 | 48.60 | 48.73 | 48.55 | 48.66 | 58,227 | +0.09(+0.18%) |
Aug 08, 2012 | 48.48 | 48.69 | 48.47 | 48.58 | 33,912 | -0.07(-0.14%) |
Aug 07, 2012 | 48.58 | 48.84 | 48.58 | 48.65 | 68,309 | +0.26(+0.55%) |
Aug 06, 2012 | 48.44 | 48.60 | 48.36 | 48.38 | 57,232 | +0.13(+0.27%) |
Aug 03, 2012 | 48.13 | 48.34 | 48.01 | 48.25 | 182,767 | +0.89(+1.88%) |
Aug 02, 2012 | 47.24 | 47.69 | 47.07 | 47.36 | 69,716 | -0.19(-0.41%) |
Aug 01, 2012 | 47.99 | 47.99 | 47.41 | 47.55 | 83,561 | -0.20(-0.42%) |
Jul 31, 2012 | 47.95 | 48.02 | 47.75 | 47.76 | 24,741 | -0.19(-0.40%) |
Jul 30, 2012 | 47.95 | 48.21 | 47.84 | 47.95 | 29,331 | -0.00(-0.00%) |
Jul 27, 2012 | 47.26 | 48.04 | 47.24 | 47.95 | 81,501 | +0.91(+1.93%) |
Jul 26, 2012 | 46.91 | 47.11 | 46.71 | 47.04 | 36,548 | +0.75(+1.62%) |
Jul 25, 2012 | 46.36 | 46.48 | 46.04 | 46.29 | 40,309 | -0.09(-0.19%) |
Jul 24, 2012 | 46.79 | 46.80 | 46.09 | 46.38 | 53,163 | -0.37(-0.79%) |
Jul 23, 2012 | 46.49 | 46.83 | 46.21 | 46.75 | 54,983 | -0.44(-0.93%) |
Jul 20, 2012 | 47.49 | 47.54 | 47.18 | 47.19 | 39,776 | -0.48(-1.00%) |
Jul 19, 2012 | 47.51 | 47.84 | 47.47 | 47.67 | 46,008 | +0.36(+0.76%) |
Jul 18, 2012 | 46.81 | 47.39 | 46.81 | 47.31 | 341,875 | +0.41(+0.86%) |
Jul 17, 2012 | 46.80 | 46.99 | 46.31 | 46.90 | 51,671 | +0.25(+0.53%) |
Jul 16, 2012 | 46.70 | 46.82 | 46.52 | 46.65 | 134,118 | -0.12(-0.26%) |
Jul 13, 2012 | 46.19 | 46.82 | 46.19 | 46.78 | 48,393 | +0.73(+1.59%) |
Jul 12, 2012 | 45.99 | 46.20 | 45.68 | 46.05 | 62,719 | -0.29(-0.63%) |
Jul 11, 2012 | 46.46 | 46.54 | 46.05 | 46.34 | 33,456 | -0.17(-0.36%) |
Jul 10, 2012 | 47.11 | 47.20 | 46.34 | 46.50 | 54,165 | -0.34(-0.73%) |
Jul 09, 2012 | 46.87 | 46.91 | 46.67 | 46.85 | 44,575 | -0.04(-0.09%) |
Jul 06, 2012 | 47.00 | 47.07 | 46.65 | 46.89 | 66,697 | -0.53(-1.12%) |
Jul 05, 2012 | 47.32 | 47.60 | 47.18 | 47.42 | 168,732 | +0.04(+0.09%) |
Jul 03, 2012 | 47.09 | 47.45 | 47.07 | 47.38 | 111,892 | +0.29(+0.62%) |
Jul 02, 2012 | 47.02 | 47.11 | 46.78 | 47.09 | 99,105 | +0.16(+0.34%) |
Jun 29, 2012 | 46.56 | 46.93 | 46.40 | 46.93 | 95,180 | +1.22(+2.66%) |
Jun 28, 2012 | 45.68 | 45.75 | 45.25 | 45.71 | 48,287 | -0.23(-0.50%) |
Jun 27, 2012 | 45.79 | 46.04 | 45.75 | 45.94 | 35,063 | +0.34(+0.75%) |
Jun 26, 2012 | 45.47 | 45.70 | 45.27 | 45.60 | 26,345 | +0.23(+0.51%) |
Jun 25, 2012 | 45.73 | 45.73 | 45.23 | 45.37 | 113,440 | -0.75(-1.62%) |
Jun 22, 2012 | 45.90 | 46.13 | 45.79 | 46.12 | 35,692 | +0.34(+0.75%) |
Jun 21, 2012 | 46.81 | 46.81 | 45.69 | 45.77 | 74,168 | -1.04(-2.22%) |
Jun 20, 2012 | 46.90 | 47.01 | 46.53 | 46.81 | 56,769 | -0.10(-0.21%) |
Jun 19, 2012 | 46.74 | 47.11 | 46.73 | 46.91 | 100,106 | +0.40(+0.85%) |
Jun 18, 2012 | 46.02 | 46.62 | 45.98 | 46.51 | 90,277 | +0.27(+0.59%) |
Jun 15, 2012 | 45.93 | 46.29 | 45.90 | 46.24 | 119,848 | +0.49(+1.08%) |
Jun 14, 2012 | 45.44 | 45.85 | 45.36 | 45.75 | 58,588 | +0.35(+0.77%) |
Jun 13, 2012 | 45.62 | 45.90 | 45.28 | 45.40 | 48,664 | -0.39(-0.84%) |
Jun 12, 2012 | 45.47 | 45.79 | 45.19 | 45.78 | 28,117 | +0.59(+1.30%) |
Jun 11, 2012 | 46.30 | 46.31 | 45.19 | 45.19 | 70,186 | -0.71(-1.55%) |
Jun 08, 2012 | 45.46 | 45.90 | 45.24 | 45.90 | 53,496 | +0.35(+0.77%) |
Jun 07, 2012 | 46.10 | 46.10 | 45.51 | 45.55 | 150,895 | +0.00(+0.00%) |
Jun 06, 2012 | 44.93 | 45.55 | 44.93 | 45.55 | 56,139 | +0.98(+2.19%) |
Jun 05, 2012 | 44.26 | 44.65 | 44.26 | 44.58 | 61,228 | +0.16(+0.36%) |
Jun 04, 2012 | 44.26 | 44.45 | 43.92 | 44.42 | 86,933 | +0.16(+0.36%) |