Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.11 | 51.48 | 51.00 | 51.11 | 203,035 | +0.04(+0.07%) |
Feb 27, 2013 | 50.55 | 51.32 | 50.27 | 51.08 | 260,767 | +0.83(+1.65%) |
Feb 26, 2013 | 50.22 | 50.37 | 49.84 | 50.25 | 152,844 | +0.33(+0.67%) |
Feb 25, 2013 | 51.15 | 51.33 | 49.90 | 49.91 | 316,681 | -0.97(-1.90%) |
Feb 22, 2013 | 50.30 | 50.91 | 50.16 | 50.88 | 236,388 | +1.05(+2.10%) |
Feb 21, 2013 | 50.64 | 50.64 | 49.48 | 49.83 | 199,926 | -0.95(-1.87%) |
Feb 20, 2013 | 51.94 | 51.96 | 50.75 | 50.78 | 346,442 | -1.11(-2.14%) |
Feb 19, 2013 | 51.36 | 51.93 | 51.34 | 51.89 | 200,894 | +0.59(+1.15%) |
Feb 15, 2013 | 51.60 | 51.73 | 51.08 | 51.30 | 88,094 | -0.28(-0.55%) |
Feb 14, 2013 | 50.89 | 51.61 | 50.84 | 51.59 | 210,717 | +0.53(+1.03%) |
Feb 13, 2013 | 51.06 | 51.31 | 50.83 | 51.06 | 139,667 | +0.11(+0.21%) |
Feb 12, 2013 | 50.79 | 51.04 | 50.72 | 50.95 | 374,671 | +0.09(+0.17%) |
Feb 11, 2013 | 50.83 | 50.99 | 50.59 | 50.86 | 165,821 | +0.12(+0.24%) |
Feb 08, 2013 | 50.24 | 50.84 | 50.24 | 50.74 | 282,143 | +0.62(+1.23%) |
Feb 07, 2013 | 50.34 | 50.43 | 49.70 | 50.12 | 211,504 | -0.27(-0.54%) |
Feb 06, 2013 | 49.97 | 50.45 | 49.97 | 50.40 | 152,480 | +0.90(+1.81%) |
Feb 04, 2013 | 49.90 | 50.37 | 49.49 | 49.50 | 398,339 | -0.77(-1.54%) |
Feb 01, 2013 | 49.56 | 50.30 | 49.54 | 50.27 | 288,546 | +0.96(+1.94%) |
Jan 31, 2013 | 49.53 | 49.74 | 49.23 | 49.31 | 214,250 | -0.12(-0.25%) |
Jan 30, 2013 | 49.32 | 49.74 | 49.29 | 49.44 | 177,940 | +0.05(+0.11%) |
Jan 29, 2013 | 49.62 | 49.62 | 49.23 | 49.39 | 233,576 | -0.32(-0.64%) |
Jan 28, 2013 | 49.61 | 49.88 | 49.56 | 49.70 | 202,250 | +0.12(+0.25%) |
Jan 25, 2013 | 49.30 | 49.83 | 49.25 | 49.58 | 316,448 | +0.62(+1.28%) |
Jan 24, 2013 | 48.76 | 49.41 | 48.63 | 48.95 | 226,226 | -0.47(-0.94%) |
Jan 23, 2013 | 49.12 | 49.47 | 48.97 | 49.42 | 323,232 | +0.55(+1.12%) |
Jan 22, 2013 | 49.07 | 49.07 | 48.63 | 48.87 | 172,750 | -0.17(-0.34%) |
Jan 18, 2013 | 48.99 | 49.21 | 48.82 | 49.04 | 368,898 | -0.21(-0.43%) |
Jan 17, 2013 | 48.65 | 49.35 | 48.51 | 49.25 | 656,994 | +0.92(+1.89%) |
Jan 16, 2013 | 47.70 | 48.43 | 47.70 | 48.34 | 301,944 | +0.57(+1.20%) |
Jan 15, 2013 | 47.88 | 47.88 | 47.55 | 47.77 | 165,471 | -0.26(-0.55%) |
Jan 14, 2013 | 47.89 | 48.14 | 47.64 | 48.03 | 317,695 | -0.08(-0.16%) |
Jan 11, 2013 | 47.80 | 48.17 | 47.80 | 48.11 | 218,802 | +0.23(+0.48%) |
Jan 10, 2013 | 47.73 | 47.94 | 47.50 | 47.88 | 216,681 | +0.69(+1.45%) |
Jan 09, 2013 | 46.99 | 47.23 | 46.90 | 47.19 | 97,221 | +0.45(+0.96%) |
Jan 08, 2013 | 47.23 | 47.33 | 46.70 | 46.74 | 346,125 | -0.55(-1.15%) |
Jan 07, 2013 | 47.33 | 47.48 | 46.99 | 47.29 | 243,275 | -0.17(-0.36%) |
Jan 04, 2013 | 47.59 | 47.60 | 47.19 | 47.46 | 152,941 | -0.03(-0.06%) |
Jan 03, 2013 | 47.77 | 47.86 | 47.33 | 47.49 | 190,422 | -0.32(-0.68%) |
Jan 02, 2013 | 47.52 | 47.81 | 45.79 | 47.81 | 765,137 | +2.02(+4.40%) |
Dec 31, 2012 | 45.04 | 45.93 | 44.94 | 45.79 | 133,822 | +0.76(+1.68%) |
Dec 28, 2012 | 45.05 | 45.49 | 45.00 | 45.04 | 149,887 | -0.29(-0.64%) |
Dec 27, 2012 | 45.52 | 45.54 | 44.82 | 45.33 | 183,947 | -0.24(-0.52%) |
Dec 26, 2012 | 46.02 | 46.30 | 45.50 | 45.56 | 94,780 | -0.30(-0.65%) |
Dec 24, 2012 | 46.00 | 46.08 | 45.71 | 45.86 | 90,383 | -0.21(-0.46%) |
Dec 21, 2012 | 45.56 | 46.10 | 45.14 | 46.08 | 173,832 | -0.43(-0.93%) |
Dec 20, 2012 | 46.61 | 46.62 | 46.15 | 46.51 | 205,931 | -0.09(-0.19%) |
Dec 19, 2012 | 46.49 | 46.96 | 46.49 | 46.59 | 522,394 | -0.11(-0.23%) |
Dec 18, 2012 | 46.03 | 46.73 | 45.87 | 46.70 | 375,858 | +0.86(+1.88%) |
Dec 17, 2012 | 45.73 | 46.08 | 45.49 | 45.84 | 267,009 | +0.19(+0.42%) |
Dec 14, 2012 | 45.94 | 46.05 | 45.49 | 45.64 | 167,221 | -0.35(-0.77%) |
Dec 13, 2012 | 46.34 | 46.81 | 45.86 | 46.00 | 115,194 | -0.44(-0.95%) |
Dec 12, 2012 | 46.73 | 46.84 | 46.37 | 46.44 | 379,108 | -0.18(-0.38%) |
Dec 11, 2012 | 46.00 | 46.74 | 45.92 | 46.61 | 299,768 | +0.87(+1.91%) |
Dec 10, 2012 | 45.43 | 45.86 | 45.43 | 45.74 | 165,197 | +0.30(+0.66%) |
Dec 07, 2012 | 45.53 | 45.56 | 45.15 | 45.44 | 121,715 | +0.10(+0.21%) |
Dec 06, 2012 | 44.83 | 45.40 | 44.83 | 45.34 | 256,602 | +0.44(+0.98%) |
Dec 05, 2012 | 45.05 | 45.06 | 44.55 | 44.90 | 89,185 | +0.01(+0.02%) |
Dec 04, 2012 | 44.61 | 45.05 | 44.46 | 44.90 | 257,494 | +0.06(+0.14%) |
Nov 30, 2012 | 44.96 | 45.09 | 44.72 | 44.83 | 116,852 | -0.06(-0.14%) |
Nov 29, 2012 | 44.95 | 45.12 | 44.63 | 44.90 | 221,293 | +0.13(+0.29%) |
Nov 28, 2012 | 44.08 | 44.83 | 43.65 | 44.76 | 175,719 | +0.47(+1.05%) |
Nov 27, 2012 | 44.45 | 44.72 | 44.24 | 44.30 | 144,282 | -0.10(-0.22%) |
Nov 26, 2012 | 44.16 | 44.51 | 44.07 | 44.39 | 87,041 | +0.18(+0.42%) |
Nov 23, 2012 | 43.80 | 44.46 | 43.64 | 44.21 | 114,371 | +0.72(+1.66%) |
Nov 21, 2012 | 43.39 | 43.52 | 43.26 | 43.49 | 150,909 | +0.16(+0.37%) |
Nov 20, 2012 | 43.32 | 43.43 | 42.92 | 43.33 | 366,160 | -0.19(-0.44%) |
Nov 19, 2012 | 43.27 | 43.52 | 43.01 | 43.52 | 152,139 | +0.86(+2.02%) |
Nov 16, 2012 | 42.78 | 42.90 | 41.89 | 42.66 | 288,065 | +0.01(+0.02%) |
Nov 15, 2012 | 43.32 | 43.39 | 42.53 | 42.65 | 340,553 | -0.54(-1.24%) |
Nov 14, 2012 | 44.19 | 44.33 | 43.11 | 43.19 | 306,496 | -0.71(-1.62%) |
Nov 13, 2012 | 43.96 | 44.29 | 43.84 | 43.90 | 158,002 | -0.33(-0.76%) |
Nov 12, 2012 | 44.43 | 44.53 | 43.97 | 44.24 | 196,129 | +0.03(+0.06%) |
Nov 09, 2012 | 44.07 | 44.77 | 44.04 | 44.21 | 161,663 | +0.05(+0.12%) |
Nov 08, 2012 | 44.90 | 44.92 | 44.16 | 44.16 | 247,370 | -0.51(-1.14%) |
Nov 07, 2012 | 45.29 | 45.42 | 44.46 | 44.67 | 463,236 | -1.24(-2.70%) |
Nov 06, 2012 | 45.33 | 46.00 | 45.26 | 45.91 | 251,172 | +0.68(+1.50%) |
Nov 05, 2012 | 44.46 | 45.38 | 44.36 | 45.23 | 105,536 | +0.77(+1.74%) |
Nov 02, 2012 | 45.30 | 45.44 | 44.46 | 44.46 | 268,002 | -0.85(-1.87%) |
Nov 01, 2012 | 43.95 | 45.39 | 43.92 | 45.30 | 359,458 | +1.38(+3.15%) |
Oct 31, 2012 | 43.84 | 44.23 | 43.69 | 43.92 | 297,441 | +0.08(+0.18%) |
Oct 26, 2012 | 43.69 | 43.84 | 43.84 | 43.84 | 151,197 | +0.14(+0.32%) |
Oct 25, 2012 | 43.56 | 43.72 | 43.20 | 43.70 | 146,720 | +0.63(+1.47%) |
Oct 24, 2012 | 44.24 | 44.24 | 43.03 | 43.06 | 251,167 | -0.70(-1.61%) |
Oct 23, 2012 | 43.18 | 43.84 | 43.00 | 43.77 | 192,662 | +0.22(+0.51%) |
Oct 19, 2012 | 44.89 | 44.89 | 43.55 | 43.55 | 347,630 | -1.35(-3.00%) |
Oct 18, 2012 | 45.07 | 45.28 | 44.69 | 44.90 | 245,661 | -0.44(-0.97%) |
Oct 17, 2012 | 45.01 | 45.58 | 44.93 | 45.34 | 163,755 | -0.09(-0.19%) |
Oct 16, 2012 | 44.53 | 45.46 | 44.53 | 45.42 | 235,772 | +1.01(+2.28%) |
Oct 15, 2012 | 43.99 | 44.52 | 43.99 | 44.41 | 218,755 | +0.59(+1.35%) |
Oct 12, 2012 | 44.04 | 44.19 | 43.77 | 43.82 | 287,162 | -0.26(-0.58%) |
Oct 11, 2012 | 44.46 | 44.46 | 44.03 | 44.08 | 194,923 | +0.13(+0.30%) |
Oct 10, 2012 | 44.55 | 44.55 | 43.90 | 43.95 | 296,073 | -0.62(-1.38%) |
Oct 09, 2012 | 45.24 | 45.25 | 44.43 | 44.56 | 310,282 | -0.70(-1.54%) |
Oct 08, 2012 | 45.44 | 45.56 | 45.15 | 45.26 | 304,220 | -0.50(-1.10%) |
Oct 05, 2012 | 45.98 | 46.52 | 45.68 | 45.76 | 284,437 | -0.05(-0.12%) |
Oct 04, 2012 | 45.69 | 45.86 | 45.34 | 45.81 | 166,724 | +0.24(+0.52%) |
Oct 03, 2012 | 45.81 | 45.84 | 45.40 | 45.57 | 215,289 | -0.14(-0.31%) |
Oct 02, 2012 | 45.73 | 45.78 | 45.43 | 45.71 | 162,548 | +0.22(+0.48%) |
Oct 01, 2012 | 45.93 | 46.08 | 45.40 | 45.49 | 96,383 | -0.18(-0.39%) |
Sep 28, 2012 | 45.78 | 45.98 | 45.58 | 45.67 | 132,826 | -0.37(-0.80%) |
Sep 27, 2012 | 45.39 | 46.14 | 45.07 | 46.04 | 323,436 | +1.02(+2.27%) |
Sep 26, 2012 | 44.96 | 45.11 | 44.42 | 45.02 | 519,895 | -0.33(-0.72%) |
Sep 25, 2012 | 46.77 | 46.78 | 45.30 | 45.34 | 277,385 | -1.36(-2.92%) |
Sep 24, 2012 | 47.01 | 47.05 | 46.51 | 46.71 | 255,870 | -0.68(-1.43%) |
Sep 21, 2012 | 47.70 | 47.89 | 47.39 | 47.39 | 79,649 | +0.05(+0.11%) |
Sep 20, 2012 | 47.55 | 47.63 | 47.10 | 47.33 | 394,966 | -0.47(-0.98%) |
Sep 19, 2012 | 47.88 | 48.11 | 47.76 | 47.80 | 223,275 | -0.29(-0.60%) |
Sep 18, 2012 | 48.13 | 48.25 | 47.98 | 48.09 | 194,302 | -0.20(-0.42%) |
Sep 17, 2012 | 48.61 | 48.70 | 48.11 | 48.29 | 122,590 | -0.50(-1.03%) |
Sep 14, 2012 | 48.49 | 49.30 | 48.42 | 48.80 | 194,011 | +0.63(+1.32%) |
Sep 13, 2012 | 47.66 | 48.35 | 47.30 | 48.16 | 635,660 | +0.42(+0.89%) |
Sep 12, 2012 | 47.82 | 48.06 | 47.51 | 47.74 | 144,454 | +0.11(+0.22%) |
Sep 11, 2012 | 47.42 | 47.82 | 47.29 | 47.63 | 143,043 | +0.31(+0.65%) |
Sep 10, 2012 | 47.85 | 48.00 | 47.27 | 47.33 | 269,284 | -0.84(-1.74%) |
Sep 07, 2012 | 48.21 | 48.24 | 47.87 | 48.16 | 753,736 | -0.13(-0.27%) |
Sep 06, 2012 | 47.23 | 48.53 | 47.20 | 48.29 | 394,365 | +1.43(+3.04%) |
Sep 05, 2012 | 47.11 | 47.39 | 46.71 | 46.87 | 85,774 | -0.26(-0.54%) |
Sep 04, 2012 | 47.57 | 47.57 | 46.63 | 47.12 | 121,383 | -0.37(-0.78%) |
Aug 31, 2012 | 47.32 | 47.73 | 46.89 | 47.49 | 261,948 | +0.56(+1.20%) |
Aug 30, 2012 | 47.35 | 47.43 | 46.85 | 46.93 | 253,836 | -0.73(-1.53%) |
Aug 29, 2012 | 47.62 | 47.86 | 47.32 | 47.66 | 183,108 | -0.02(-0.04%) |
Aug 27, 2012 | 48.00 | 48.08 | 47.50 | 47.68 | 147,849 | -0.18(-0.39%) |
Aug 24, 2012 | 47.67 | 48.00 | 47.31 | 47.86 | 116,446 | +0.24(+0.50%) |
Aug 23, 2012 | 47.71 | 47.81 | 47.33 | 47.62 | 121,255 | -0.27(-0.57%) |
Aug 22, 2012 | 48.20 | 48.20 | 47.61 | 47.90 | 405,808 | -0.35(-0.73%) |
Aug 21, 2012 | 48.37 | 48.88 | 48.08 | 48.25 | 210,641 | +0.03(+0.05%) |
Aug 20, 2012 | 48.42 | 48.42 | 47.90 | 48.22 | 495,739 | -0.33(-0.67%) |
Aug 17, 2012 | 48.87 | 48.87 | 48.40 | 48.55 | 90,207 | -0.35(-0.72%) |
Aug 16, 2012 | 48.11 | 48.99 | 48.11 | 48.90 | 287,334 | +0.76(+1.57%) |
Aug 15, 2012 | 47.70 | 48.36 | 47.57 | 48.14 | 158,621 | +0.27(+0.57%) |
Aug 14, 2012 | 48.61 | 48.62 | 47.67 | 47.87 | 500,452 | -0.37(-0.77%) |
Aug 13, 2012 | 48.55 | 48.55 | 47.75 | 48.24 | 145,199 | -0.42(-0.87%) |
Aug 10, 2012 | 48.23 | 48.66 | 48.23 | 48.66 | 241,190 | +0.25(+0.51%) |
Aug 09, 2012 | 48.07 | 48.49 | 47.99 | 48.42 | 340,664 | +0.38(+0.79%) |
Aug 08, 2012 | 47.74 | 48.16 | 47.65 | 48.04 | 469,852 | +0.11(+0.24%) |
Aug 07, 2012 | 47.22 | 48.28 | 47.21 | 47.92 | 387,979 | +1.08(+2.31%) |
Aug 06, 2012 | 46.79 | 47.21 | 46.79 | 46.84 | 109,234 | +0.16(+0.34%) |
Aug 03, 2012 | 46.36 | 46.96 | 46.13 | 46.68 | 307,490 | +1.02(+2.24%) |
Aug 02, 2012 | 45.44 | 46.40 | 45.28 | 45.66 | 248,732 | -0.27(-0.59%) |
Aug 01, 2012 | 46.18 | 46.36 | 45.63 | 45.93 | 396,426 | -0.01(-0.02%) |
Jul 31, 2012 | 45.78 | 46.46 | 45.77 | 45.94 | 469,193 | +0.33(+0.73%) |
Jul 30, 2012 | 45.93 | 46.30 | 45.33 | 45.61 | 257,509 | -0.41(-0.90%) |
Jul 27, 2012 | 45.05 | 46.13 | 44.95 | 46.02 | 708,235 | +1.10(+2.45%) |
Jul 26, 2012 | 44.81 | 45.26 | 44.48 | 44.92 | 525,521 | +0.97(+2.20%) |
Jul 25, 2012 | 43.43 | 44.48 | 43.43 | 43.95 | 417,491 | +0.86(+2.00%) |
Jul 24, 2012 | 43.51 | 43.51 | 42.66 | 43.09 | 269,680 | -0.20(-0.47%) |
Jul 23, 2012 | 42.83 | 43.48 | 42.25 | 43.29 | 672,196 | -0.36(-0.83%) |
Jul 20, 2012 | 44.35 | 44.50 | 43.65 | 43.65 | 539,772 | -0.74(-1.67%) |
Jul 19, 2012 | 44.13 | 44.77 | 44.12 | 44.39 | 545,640 | +0.87(+2.00%) |
Jul 18, 2012 | 41.97 | 43.79 | 41.86 | 43.52 | 751,873 | +1.43(+3.41%) |
Jul 17, 2012 | 42.47 | 42.47 | 41.39 | 42.09 | 370,974 | -0.18(-0.42%) |
Jul 16, 2012 | 42.55 | 42.55 | 41.96 | 42.26 | 215,096 | -0.40(-0.93%) |
Jul 13, 2012 | 42.49 | 42.84 | 42.40 | 42.66 | 239,619 | +0.30(+0.71%) |
Jul 12, 2012 | 42.69 | 42.69 | 41.97 | 42.36 | 304,323 | -0.68(-1.58%) |
Jul 11, 2012 | 43.57 | 43.72 | 42.83 | 43.04 | 225,342 | -0.48(-1.11%) |
Jul 10, 2012 | 44.14 | 44.69 | 43.21 | 43.52 | 457,292 | -0.92(-2.06%) |
Jul 09, 2012 | 44.95 | 45.08 | 44.30 | 44.44 | 874,804 | -0.60(-1.33%) |
Jul 06, 2012 | 45.73 | 45.75 | 44.64 | 45.04 | 267,805 | -1.16(-2.52%) |
Jul 05, 2012 | 46.21 | 46.40 | 45.77 | 46.20 | 86,725 | -0.35(-0.76%) |
Jul 03, 2012 | 46.07 | 46.59 | 45.93 | 46.55 | 222,277 | +0.56(+1.23%) |
Jul 02, 2012 | 46.29 | 46.33 | 45.64 | 45.99 | 183,624 | -0.07(-0.15%) |
Jun 29, 2012 | 45.20 | 46.06 | 45.13 | 46.06 | 382,432 | +1.92(+4.35%) |
Jun 28, 2012 | 44.16 | 44.29 | 43.54 | 44.14 | 221,402 | -0.28(-0.63%) |
Jun 27, 2012 | 43.92 | 44.53 | 43.88 | 44.42 | 186,684 | +0.56(+1.28%) |
Jun 26, 2012 | 43.76 | 44.06 | 43.36 | 43.86 | 119,935 | +0.17(+0.38%) |
Jun 25, 2012 | 44.77 | 44.77 | 43.59 | 43.69 | 246,058 | -1.46(-3.24%) |
Jun 22, 2012 | 44.84 | 45.29 | 44.72 | 45.15 | 233,979 | +0.64(+1.44%) |
Jun 21, 2012 | 46.26 | 46.26 | 44.47 | 44.51 | 324,060 | -1.89(-4.08%) |
Jun 20, 2012 | 46.03 | 46.59 | 45.92 | 46.40 | 238,026 | +0.40(+0.88%) |
Jun 19, 2012 | 45.84 | 46.16 | 45.56 | 46.00 | 181,325 | +0.49(+1.08%) |
Jun 18, 2012 | 44.60 | 45.77 | 44.60 | 45.50 | 240,647 | +0.62(+1.39%) |
Jun 15, 2012 | 44.18 | 44.92 | 44.18 | 44.88 | 161,801 | +0.70(+1.57%) |
Jun 14, 2012 | 44.29 | 44.37 | 43.70 | 44.18 | 146,389 | -0.10(-0.22%) |
Jun 13, 2012 | 44.67 | 44.91 | 44.11 | 44.28 | 305,161 | -0.35(-0.79%) |
Jun 12, 2012 | 43.97 | 44.75 | 43.86 | 44.63 | 217,116 | +0.78(+1.79%) |
Jun 11, 2012 | 45.20 | 45.28 | 43.72 | 43.85 | 403,490 | -0.63(-1.41%) |
Jun 08, 2012 | 43.86 | 44.68 | 43.68 | 44.47 | 214,242 | +0.46(+1.04%) |
Jun 07, 2012 | 45.11 | 45.25 | 43.92 | 44.02 | 322,206 | -0.40(-0.89%) |
Jun 06, 2012 | 43.46 | 44.63 | 43.46 | 44.41 | 311,226 | +1.36(+3.15%) |
Jun 05, 2012 | 42.26 | 43.24 | 42.25 | 43.06 | 270,114 | +0.81(+1.92%) |
Jun 04, 2012 | 42.39 | 42.84 | 41.77 | 42.25 | 383,633 | -0.07(-0.17%) |
Jun 01, 2012 | 43.36 | 43.36 | 42.25 | 42.32 | 466,634 | -1.89(-4.28%) |
May 31, 2012 | 44.57 | 44.57 | 43.61 | 44.21 | 423,056 | -0.47(-1.04%) |
May 30, 2012 | 44.83 | 44.96 | 44.41 | 44.68 | 180,742 | -0.63(-1.40%) |
May 29, 2012 | 44.96 | 45.58 | 44.92 | 45.31 | 149,543 | +0.95(+2.14%) |
May 25, 2012 | 44.00 | 44.69 | 44.00 | 44.36 | 229,635 | +0.44(+1.00%) |
May 24, 2012 | 44.68 | 44.69 | 43.67 | 43.92 | 224,861 | -0.63(-1.42%) |
May 23, 2012 | 43.77 | 44.61 | 43.51 | 44.55 | 502,783 | +0.18(+0.40%) |
May 22, 2012 | 44.69 | 44.70 | 44.09 | 44.38 | 215,568 | -0.33(-0.73%) |
May 21, 2012 | 43.72 | 44.75 | 43.61 | 44.70 | 280,083 | +1.09(+2.50%) |
May 18, 2012 | 44.73 | 44.73 | 43.50 | 43.61 | 333,175 | -0.85(-1.92%) |
May 17, 2012 | 45.49 | 45.64 | 44.46 | 44.46 | 218,937 | -1.00(-2.21%) |
May 16, 2012 | 46.30 | 46.46 | 45.41 | 45.47 | 179,424 | -0.71(-1.54%) |
May 15, 2012 | 46.56 | 47.03 | 46.08 | 46.18 | 195,181 | -0.49(-1.06%) |
May 14, 2012 | 46.66 | 46.99 | 46.46 | 46.67 | 169,500 | -0.46(-0.97%) |
May 11, 2012 | 46.68 | 47.69 | 46.67 | 47.13 | 171,321 | +0.33(+0.70%) |
May 10, 2012 | 47.33 | 47.34 | 46.45 | 46.81 | 215,142 | -0.18(-0.37%) |
May 09, 2012 | 46.47 | 47.20 | 46.00 | 46.98 | 269,327 | -0.17(-0.35%) |
May 08, 2012 | 47.05 | 47.23 | 46.15 | 47.15 | 335,967 | -0.27(-0.58%) |
May 07, 2012 | 47.38 | 47.76 | 47.36 | 47.42 | 190,999 | -0.14(-0.30%) |
May 04, 2012 | 48.34 | 48.56 | 47.46 | 47.56 | 418,836 | -0.98(-2.01%) |
May 03, 2012 | 49.73 | 50.03 | 48.50 | 48.54 | 234,093 | -1.24(-2.49%) |
May 02, 2012 | 49.15 | 49.85 | 49.10 | 49.78 | 153,671 | +0.24(+0.48%) |
May 01, 2012 | 49.26 | 49.91 | 49.21 | 49.54 | 173,114 | +0.15(+0.30%) |
Apr 30, 2012 | 49.64 | 49.66 | 49.34 | 49.39 | 414,103 | -0.21(-0.43%) |
Apr 27, 2012 | 49.71 | 49.75 | 49.11 | 49.61 | 258,318 | +0.01(+0.02%) |
Apr 26, 2012 | 48.65 | 49.68 | 48.65 | 49.60 | 413,125 | +1.12(+2.31%) |
Apr 25, 2012 | 48.22 | 48.59 | 47.94 | 48.48 | 250,077 | +1.06(+2.23%) |
Apr 24, 2012 | 47.88 | 48.00 | 47.26 | 47.42 | 199,890 | -0.35(-0.74%) |
Apr 23, 2012 | 47.77 | 47.83 | 47.32 | 47.77 | 363,721 | -0.59(-1.22%) |
Apr 20, 2012 | 49.56 | 49.56 | 48.34 | 48.36 | 518,049 | -1.14(-2.31%) |
Apr 19, 2012 | 49.90 | 50.70 | 49.24 | 49.51 | 290,523 | -0.62(-1.23%) |
Apr 18, 2012 | 49.98 | 50.30 | 49.60 | 50.12 | 196,075 | -0.37(-0.73%) |
Apr 17, 2012 | 50.09 | 50.74 | 50.09 | 50.49 | 383,449 | +0.77(+1.56%) |
Apr 16, 2012 | 50.17 | 50.23 | 49.29 | 49.72 | 274,954 | -0.02(-0.04%) |
Apr 13, 2012 | 50.48 | 50.60 | 49.71 | 49.74 | 252,066 | -0.90(-1.77%) |
Apr 12, 2012 | 49.88 | 50.81 | 49.83 | 50.64 | 165,247 | +0.94(+1.90%) |
Apr 11, 2012 | 49.52 | 50.05 | 49.44 | 49.69 | 246,341 | +0.82(+1.68%) |
Apr 10, 2012 | 49.69 | 50.10 | 48.79 | 48.87 | 321,548 | -0.94(-1.89%) |
Apr 09, 2012 | 49.73 | 49.94 | 49.48 | 49.82 | 282,177 | -0.67(-1.33%) |
Apr 05, 2012 | 50.15 | 50.66 | 50.15 | 50.49 | 526,101 | +0.08(+0.16%) |
Apr 04, 2012 | 50.83 | 50.90 | 49.91 | 50.41 | 402,128 | -1.14(-2.20%) |
Apr 03, 2012 | 52.11 | 52.19 | 51.33 | 51.54 | 490,998 | -0.84(-1.60%) |
Apr 02, 2012 | 52.10 | 52.50 | 51.59 | 52.38 | 143,489 | +0.04(+0.08%) |
Mar 30, 2012 | 52.48 | 52.64 | 51.94 | 52.33 | 221,806 | +0.22(+0.42%) |
Mar 29, 2012 | 51.64 | 52.22 | 51.45 | 52.11 | 492,631 | +0.01(+0.02%) |
Mar 28, 2012 | 52.78 | 52.84 | 51.74 | 52.11 | 400,575 | -0.61(-1.15%) |
Mar 27, 2012 | 52.76 | 53.11 | 52.71 | 52.71 | 240,513 | -0.02(-0.03%) |
Mar 26, 2012 | 52.42 | 52.75 | 52.14 | 52.73 | 302,876 | +0.62(+1.20%) |
Mar 23, 2012 | 51.95 | 52.12 | 51.50 | 52.11 | 305,510 | +0.11(+0.20%) |
Mar 22, 2012 | 51.85 | 52.12 | 51.59 | 52.00 | 234,573 | -0.28(-0.54%) |
Mar 21, 2012 | 52.21 | 52.53 | 51.96 | 52.28 | 138,483 | +0.21(+0.41%) |
Mar 20, 2012 | 52.14 | 52.26 | 51.67 | 52.07 | 271,288 | -0.41(-0.79%) |
Mar 19, 2012 | 52.14 | 52.68 | 51.90 | 52.48 | 202,749 | +0.37(+0.71%) |
Mar 16, 2012 | 52.20 | 52.20 | 51.82 | 52.11 | 277,684 | +0.09(+0.17%) |
Mar 15, 2012 | 51.27 | 52.07 | 51.25 | 52.03 | 785,145 | +1.01(+1.98%) |
Mar 14, 2012 | 51.30 | 51.87 | 50.95 | 51.01 | 254,049 | -0.17(-0.33%) |
Mar 13, 2012 | 50.49 | 51.18 | 50.45 | 51.18 | 452,111 | +1.09(+2.18%) |
Mar 12, 2012 | 50.55 | 50.55 | 49.92 | 50.09 | 196,432 | -0.48(-0.96%) |
Mar 09, 2012 | 49.99 | 50.61 | 49.99 | 50.57 | 265,796 | +0.55(+1.09%) |
Mar 08, 2012 | 49.76 | 50.15 | 49.52 | 50.03 | 581,004 | +0.73(+1.48%) |
Mar 07, 2012 | 48.67 | 49.50 | 48.67 | 49.30 | 454,965 | +0.71(+1.47%) |
Mar 06, 2012 | 48.30 | 48.67 | 48.01 | 48.58 | 292,036 | -0.46(-0.93%) |
Mar 05, 2012 | 50.09 | 50.13 | 48.86 | 49.04 | 433,710 | -1.20(-2.38%) |
Mar 02, 2012 | 50.74 | 51.05 | 50.23 | 50.24 | 179,812 | -0.57(-1.13%) |