Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.02 | 48.05 | 47.37 | 47.37 | 711,527 | -0.87(-1.81%) |
May 30, 2013 | 48.23 | 48.47 | 48.12 | 48.24 | 0 | +0.06(+0.12%) |
May 29, 2013 | 48.36 | 48.44 | 48.12 | 48.18 | 1,424,318 | -0.50(-1.02%) |
May 28, 2013 | 48.89 | 48.98 | 48.60 | 48.68 | 419,693 | +0.46(+0.95%) |
May 24, 2013 | 48.25 | 48.35 | 48.09 | 48.22 | 0 | -0.45(-0.92%) |
May 23, 2013 | 48.45 | 48.68 | 48.11 | 48.67 | 0 | -0.55(-1.11%) |
May 22, 2013 | 49.61 | 50.08 | 49.07 | 49.21 | 0 | -0.63(-1.26%) |
May 21, 2013 | 49.68 | 49.93 | 49.53 | 49.84 | 0 | -0.08(-0.16%) |
May 20, 2013 | 49.83 | 49.92 | 49.71 | 49.92 | 0 | +0.34(+0.69%) |
May 17, 2013 | 49.52 | 49.61 | 49.42 | 49.58 | 0 | +0.22(+0.45%) |
May 16, 2013 | 49.38 | 49.59 | 49.30 | 49.36 | 736,131 | -0.10(-0.20%) |
May 15, 2013 | 49.35 | 49.49 | 49.25 | 49.46 | 0 | +0.38(+0.78%) |
May 13, 2013 | 49.16 | 49.23 | 49.05 | 49.08 | 0 | -0.55(-1.10%) |
May 10, 2013 | 49.49 | 49.64 | 49.39 | 49.62 | 0 | -0.25(-0.51%) |
May 09, 2013 | 49.97 | 50.07 | 49.70 | 49.87 | 0 | -0.27(-0.54%) |
May 08, 2013 | 50.02 | 50.14 | 49.94 | 50.14 | 0 | +0.36(+0.72%) |
May 07, 2013 | 49.70 | 49.86 | 49.58 | 49.78 | 0 | +0.37(+0.76%) |
May 06, 2013 | 49.23 | 49.45 | 49.19 | 49.41 | 0 | +0.18(+0.36%) |
May 03, 2013 | 49.08 | 49.44 | 49.00 | 49.23 | 0 | +0.23(+0.47%) |
May 02, 2013 | 48.84 | 49.02 | 48.72 | 49.00 | 0 | +0.33(+0.69%) |
May 01, 2013 | 49.01 | 49.11 | 48.60 | 48.67 | 0 | -0.55(-1.13%) |
Apr 30, 2013 | 48.86 | 49.26 | 48.66 | 49.22 | 0 | +0.60(+1.24%) |
Apr 29, 2013 | 48.51 | 48.76 | 48.37 | 48.62 | 497,855 | +0.46(+0.96%) |
Apr 26, 2013 | 48.20 | 48.43 | 48.00 | 48.16 | 383,017 | -0.28(-0.57%) |
Apr 25, 2013 | 48.27 | 48.55 | 48.22 | 48.43 | 622,122 | +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 | 426,342 | -0.03(-0.07%) |
Apr 22, 2013 | 47.60 | 47.76 | 47.45 | 47.73 | 267,487 | +0.21(+0.45%) |
Apr 19, 2013 | 47.35 | 47.56 | 47.28 | 47.52 | 489,301 | +0.83(+1.78%) |
Apr 18, 2013 | 47.01 | 47.01 | 46.57 | 46.69 | 334,796 | +0.11(+0.23%) |
Apr 17, 2013 | 46.75 | 46.79 | 46.30 | 46.58 | 627,680 | -0.54(-1.14%) |
Apr 16, 2013 | 47.05 | 47.17 | 46.86 | 47.12 | 323,089 | +0.99(+2.15%) |
Apr 15, 2013 | 46.67 | 46.76 | 46.09 | 46.13 | 841,364 | -0.78(-1.67%) |
Apr 12, 2013 | 47.15 | 47.15 | 46.60 | 46.91 | 477,440 | -0.62(-1.30%) |
Apr 11, 2013 | 47.47 | 47.71 | 47.45 | 47.53 | 353,885 | +0.02(+0.05%) |
Apr 10, 2013 | 47.23 | 47.64 | 47.23 | 47.50 | 430,601 | +0.51(+1.07%) |
Apr 09, 2013 | 46.66 | 47.19 | 46.60 | 47.00 | 611,209 | +0.34(+0.73%) |
Apr 08, 2013 | 46.47 | 46.68 | 46.30 | 46.66 | 471,551 | -0.18(-0.38%) |
Apr 05, 2013 | 46.28 | 46.88 | 46.18 | 46.84 | 465,956 | -0.44(-0.93%) |
Apr 04, 2013 | 47.20 | 47.33 | 46.97 | 47.28 | 819,271 | -0.20(-0.43%) |
Apr 03, 2013 | 47.81 | 47.87 | 47.36 | 47.48 | 638,423 | -0.43(-0.90%) |
Apr 02, 2013 | 48.07 | 48.07 | 47.85 | 47.91 | 486,556 | +0.22(+0.46%) |
Apr 01, 2013 | 48.04 | 48.13 | 47.59 | 47.69 | 432,026 | -0.44(-0.91%) |
Mar 28, 2013 | 47.93 | 48.16 | 47.88 | 48.13 | 679,705 | +0.00(+0.00%) |
Mar 27, 2013 | 47.94 | 48.15 | 47.77 | 48.13 | 699,172 | +0.08(+0.17%) |
Mar 26, 2013 | 47.74 | 48.07 | 47.74 | 48.05 | 549,793 | +0.73(+1.53%) |
Mar 25, 2013 | 47.54 | 47.71 | 47.15 | 47.32 | 761,703 | -0.02(-0.03%) |
Mar 22, 2013 | 47.32 | 47.35 | 47.15 | 47.34 | 375,499 | +0.23(+0.48%) |
Mar 21, 2013 | 47.29 | 47.39 | 47.06 | 47.11 | 1,093,985 | -0.42(-0.89%) |
Mar 20, 2013 | 47.57 | 47.63 | 47.40 | 47.54 | 1,770,759 | +0.39(+0.83%) |
Mar 19, 2013 | 47.44 | 47.45 | 46.88 | 47.15 | 523,912 | -0.24(-0.52%) |
Mar 18, 2013 | 47.63 | 47.63 | 47.33 | 47.39 | 1,029,840 | -0.59(-1.24%) |
Mar 15, 2013 | 48.07 | 48.09 | 47.86 | 47.98 | 188,950 | -0.54(-1.11%) |
Mar 14, 2013 | 48.32 | 48.58 | 48.32 | 48.52 | 371,932 | +0.31(+0.64%) |
Mar 13, 2013 | 48.54 | 48.54 | 48.21 | 48.21 | 419,732 | -0.46(-0.95%) |
Mar 12, 2013 | 48.99 | 48.99 | 48.58 | 48.68 | 2,306,741 | -0.52(-1.06%) |
Mar 11, 2013 | 49.21 | 49.30 | 49.10 | 49.20 | 768,162 | -0.26(-0.53%) |
Mar 08, 2013 | 49.47 | 49.52 | 49.22 | 49.46 | 669,662 | +0.26(+0.53%) |
Mar 07, 2013 | 49.12 | 49.21 | 49.04 | 49.20 | 761,235 | +0.06(+0.12%) |
Mar 06, 2013 | 49.24 | 49.24 | 49.00 | 49.14 | 670,011 | +0.13(+0.27%) |
Mar 05, 2013 | 48.93 | 49.08 | 48.86 | 49.01 | 1,485,444 | +0.41(+0.84%) |
Mar 04, 2013 | 48.54 | 48.60 | 48.30 | 48.60 | 557,817 | -0.38(-0.78%) |
Mar 01, 2013 | 48.78 | 49.06 | 48.66 | 48.99 | 895,818 | +0.01(+0.02%) |
Feb 28, 2013 | 49.12 | 49.28 | 48.96 | 48.98 | 498,053 | -0.05(-0.10%) |
Feb 27, 2013 | 48.50 | 49.16 | 48.50 | 49.03 | 425,397 | +0.66(+1.36%) |
Feb 26, 2013 | 48.47 | 48.51 | 48.17 | 48.37 | 329,127 | -0.47(-0.97%) |
Feb 22, 2013 | 48.97 | 48.99 | 48.69 | 48.84 | 456,039 | +0.13(+0.27%) |
Feb 21, 2013 | 48.77 | 48.87 | 48.48 | 48.71 | 999,833 | -0.51(-1.03%) |
Feb 20, 2013 | 49.74 | 49.74 | 49.19 | 49.21 | 2,036,560 | -0.23(-0.46%) |
Feb 19, 2013 | 49.42 | 49.53 | 49.33 | 49.44 | 650,198 | +0.05(+0.10%) |
Feb 15, 2013 | 49.62 | 49.62 | 49.32 | 49.39 | 481,056 | -0.09(-0.18%) |
Feb 14, 2013 | 49.38 | 49.52 | 49.24 | 49.48 | 319,373 | +0.06(+0.12%) |
Feb 13, 2013 | 49.48 | 49.53 | 49.35 | 49.43 | 381,855 | +0.30(+0.61%) |
Feb 12, 2013 | 49.08 | 49.29 | 48.89 | 49.12 | 636,504 | +0.13(+0.27%) |
Feb 11, 2013 | 48.96 | 49.08 | 48.77 | 48.99 | 832,084 | +0.01(+0.02%) |
Feb 08, 2013 | 48.75 | 49.05 | 48.70 | 48.99 | 405,784 | +0.57(+1.18%) |
Feb 07, 2013 | 48.82 | 48.82 | 48.32 | 48.42 | 1,769,463 | -0.55(-1.11%) |
Feb 06, 2013 | 48.77 | 48.99 | 48.58 | 48.96 | 1,289,348 | +0.12(+0.25%) |
Feb 04, 2013 | 49.26 | 49.28 | 48.76 | 48.84 | 911,024 | -0.69(-1.40%) |
Feb 01, 2013 | 49.48 | 49.61 | 49.29 | 49.53 | 1,397,337 | +0.27(+0.55%) |
Jan 31, 2013 | 49.31 | 49.37 | 49.20 | 49.26 | 2,540,382 | -0.13(-0.26%) |
Jan 30, 2013 | 49.42 | 49.51 | 49.30 | 49.39 | 703,575 | +0.06(+0.12%) |
Jan 29, 2013 | 49.21 | 49.45 | 49.08 | 49.34 | 858,788 | +0.54(+1.10%) |
Jan 28, 2013 | 48.98 | 48.98 | 48.68 | 48.80 | 1,168,470 | -0.29(-0.58%) |
Jan 25, 2013 | 49.21 | 49.21 | 48.81 | 49.08 | 794,467 | -0.33(-0.68%) |
Jan 24, 2013 | 49.54 | 49.63 | 49.33 | 49.42 | 767,865 | -0.15(-0.30%) |
Jan 23, 2013 | 49.49 | 49.61 | 49.41 | 49.56 | 856,121 | -0.22(-0.44%) |
Jan 22, 2013 | 49.85 | 49.85 | 49.63 | 49.78 | 1,042,695 | +0.04(+0.08%) |
Jan 18, 2013 | 49.80 | 49.85 | 49.61 | 49.74 | 1,258,473 | +0.00(+0.00%) |
Jan 17, 2013 | 49.61 | 49.94 | 49.56 | 49.74 | 1,476,272 | +0.30(+0.61%) |
Jan 16, 2013 | 49.30 | 49.53 | 49.22 | 49.44 | 397,836 | -0.10(-0.20%) |
Jan 15, 2013 | 49.48 | 49.55 | 49.35 | 49.54 | 465,252 | -0.11(-0.23%) |
Jan 14, 2013 | 49.75 | 49.75 | 49.42 | 49.65 | 342,368 | +0.11(+0.23%) |
Jan 11, 2013 | 49.55 | 49.57 | 49.33 | 49.54 | 323,982 | -0.34(-0.69%) |
Jan 10, 2013 | 49.84 | 49.95 | 49.62 | 49.88 | 353,980 | +0.38(+0.77%) |
Jan 09, 2013 | 49.46 | 49.56 | 49.34 | 49.50 | 679,152 | +0.37(+0.76%) |
Jan 08, 2013 | 49.36 | 49.37 | 48.98 | 49.12 | 268,930 | -0.42(-0.84%) |
Jan 07, 2013 | 49.60 | 49.60 | 49.40 | 49.54 | 306,713 | -0.39(-0.78%) |
Jan 04, 2013 | 49.74 | 49.96 | 49.65 | 49.93 | 363,722 | +0.00(+0.00%) |
Jan 03, 2013 | 49.96 | 50.23 | 49.88 | 49.93 | 511,628 | -0.38(-0.76%) |
Jan 02, 2013 | 50.16 | 50.46 | 49.23 | 50.31 | 638,456 | +1.09(+2.21%) |
Dec 31, 2012 | 48.77 | 49.29 | 48.50 | 49.23 | 884,804 | +0.66(+1.37%) |
Dec 28, 2012 | 48.26 | 48.70 | 48.26 | 48.56 | 3,254,804 | +0.25(+0.52%) |
Dec 27, 2012 | 48.40 | 48.40 | 47.98 | 48.31 | 253,696 | +0.12(+0.25%) |
Dec 26, 2012 | 48.42 | 48.46 | 48.18 | 48.19 | 590,498 | +0.13(+0.27%) |
Dec 24, 2012 | 48.15 | 48.15 | 47.89 | 48.06 | 348,109 | +0.02(+0.03%) |
Dec 21, 2012 | 47.89 | 48.06 | 47.75 | 48.04 | 365,346 | -0.56(-1.16%) |
Dec 20, 2012 | 48.42 | 48.60 | 48.25 | 48.60 | 506,917 | +0.23(+0.48%) |
Dec 19, 2012 | 48.59 | 48.60 | 48.36 | 48.37 | 594,186 | -0.13(-0.26%) |
Dec 18, 2012 | 48.29 | 48.54 | 48.03 | 48.50 | 834,322 | -0.24(-0.48%) |
Dec 17, 2012 | 48.62 | 48.78 | 48.49 | 48.73 | 447,855 | -0.02(-0.03%) |
Dec 14, 2012 | 48.76 | 48.86 | 48.62 | 48.75 | 352,922 | +0.23(+0.47%) |
Dec 13, 2012 | 48.73 | 48.77 | 48.42 | 48.52 | 316,441 | -0.18(-0.37%) |
Dec 12, 2012 | 48.82 | 48.97 | 48.61 | 48.70 | 335,109 | +0.10(+0.20%) |
Dec 11, 2012 | 48.51 | 48.71 | 48.39 | 48.60 | 455,208 | +0.19(+0.39%) |
Dec 10, 2012 | 48.07 | 48.53 | 48.06 | 48.42 | 225,886 | +0.14(+0.29%) |
Dec 07, 2012 | 48.31 | 48.31 | 48.07 | 48.28 | 604,081 | +0.18(+0.37%) |
Dec 06, 2012 | 47.77 | 48.11 | 47.77 | 48.10 | 197,160 | +0.24(+0.49%) |
Dec 05, 2012 | 47.80 | 48.13 | 47.72 | 47.86 | 517,775 | +0.59(+1.26%) |
Dec 04, 2012 | 47.35 | 47.49 | 47.24 | 47.27 | 555,092 | -0.15(-0.31%) |
Nov 30, 2012 | 47.54 | 47.54 | 47.27 | 47.41 | 237,942 | +0.12(+0.26%) |
Nov 29, 2012 | 47.08 | 47.37 | 47.06 | 47.29 | 201,775 | +0.37(+0.78%) |
Nov 28, 2012 | 46.35 | 46.95 | 46.23 | 46.93 | 239,812 | +0.34(+0.73%) |
Nov 27, 2012 | 46.70 | 46.83 | 46.54 | 46.58 | 263,526 | -0.22(-0.47%) |
Nov 26, 2012 | 46.74 | 46.80 | 46.51 | 46.80 | 216,220 | -0.01(-0.02%) |
Nov 23, 2012 | 46.55 | 46.88 | 46.55 | 46.81 | 185,518 | +0.85(+1.84%) |
Nov 21, 2012 | 45.84 | 46.07 | 45.78 | 45.96 | 138,693 | +0.07(+0.14%) |
Nov 20, 2012 | 45.78 | 45.90 | 45.56 | 45.90 | 115,350 | -0.20(-0.44%) |
Nov 19, 2012 | 45.74 | 46.10 | 45.74 | 46.10 | 152,506 | +0.81(+1.80%) |
Nov 16, 2012 | 45.26 | 45.35 | 44.90 | 45.29 | 351,596 | -0.07(-0.16%) |
Nov 15, 2012 | 45.31 | 45.48 | 45.12 | 45.36 | 195,820 | +0.04(+0.09%) |
Nov 14, 2012 | 45.81 | 45.93 | 45.21 | 45.32 | 481,503 | -0.37(-0.82%) |
Nov 13, 2012 | 45.51 | 45.94 | 45.51 | 45.70 | 334,366 | -0.52(-1.13%) |
Nov 12, 2012 | 46.13 | 46.34 | 46.08 | 46.22 | 347,278 | +0.17(+0.37%) |
Nov 09, 2012 | 45.75 | 46.29 | 45.74 | 46.05 | 411,397 | +0.29(+0.62%) |
Nov 08, 2012 | 46.18 | 46.45 | 45.73 | 45.76 | 325,452 | -0.47(-1.02%) |
Nov 07, 2012 | 46.53 | 46.66 | 46.00 | 46.23 | 366,754 | -0.78(-1.66%) |
Nov 06, 2012 | 46.71 | 47.10 | 46.69 | 47.01 | 188,864 | +0.34(+0.73%) |
Nov 05, 2012 | 46.50 | 46.71 | 46.27 | 46.67 | 278,137 | +0.29(+0.61%) |
Nov 02, 2012 | 46.92 | 46.92 | 46.31 | 46.39 | 219,963 | -0.31(-0.66%) |
Nov 01, 2012 | 46.44 | 46.78 | 46.31 | 46.70 | 654,633 | +0.83(+1.81%) |
Oct 31, 2012 | 46.27 | 46.27 | 45.78 | 45.87 | 338,826 | -0.07(-0.16%) |
Oct 26, 2012 | 45.97 | 45.94 | 45.94 | 45.94 | 607,483 | -0.42(-0.90%) |
Oct 25, 2012 | 46.35 | 46.46 | 46.09 | 46.35 | 608,387 | +0.46(+1.01%) |
Oct 24, 2012 | 46.18 | 46.18 | 45.78 | 45.89 | 639,662 | +0.37(+0.82%) |
Oct 23, 2012 | 45.66 | 45.74 | 45.30 | 45.52 | 441,124 | -0.26(-0.57%) |
Oct 19, 2012 | 46.18 | 46.25 | 45.73 | 45.78 | 242,976 | -0.85(-1.82%) |
Oct 18, 2012 | 46.67 | 46.84 | 46.47 | 46.62 | 299,337 | -0.13(-0.28%) |
Oct 17, 2012 | 46.39 | 46.85 | 46.27 | 46.75 | 323,997 | +0.31(+0.67%) |
Oct 16, 2012 | 46.24 | 46.49 | 46.17 | 46.44 | 350,929 | +0.43(+0.94%) |
Oct 15, 2012 | 45.87 | 46.07 | 45.69 | 46.01 | 102,767 | +0.35(+0.76%) |
Oct 12, 2012 | 45.64 | 45.90 | 45.59 | 45.66 | 205,871 | -0.18(-0.39%) |
Oct 11, 2012 | 45.95 | 46.05 | 45.80 | 45.84 | 371,599 | +0.37(+0.82%) |
Oct 10, 2012 | 45.79 | 45.79 | 45.38 | 45.47 | 250,156 | -0.29(-0.64%) |
Oct 09, 2012 | 46.06 | 46.18 | 45.67 | 45.76 | 224,179 | -0.41(-0.88%) |
Oct 08, 2012 | 46.05 | 46.23 | 46.03 | 46.17 | 291,519 | -0.49(-1.05%) |
Oct 05, 2012 | 46.88 | 47.01 | 46.54 | 46.66 | 416,750 | +0.04(+0.09%) |
Oct 04, 2012 | 46.45 | 46.64 | 46.33 | 46.62 | 329,242 | +0.35(+0.76%) |
Oct 03, 2012 | 46.49 | 46.49 | 46.05 | 46.27 | 375,825 | +0.00(+0.00%) |
Oct 02, 2012 | 46.40 | 46.53 | 46.08 | 46.27 | 300,424 | -0.00(-0.01%) |
Oct 01, 2012 | 46.09 | 46.59 | 46.05 | 46.27 | 561,421 | +0.44(+0.95%) |
Sep 28, 2012 | 45.92 | 45.98 | 45.72 | 45.83 | 227,699 | -0.12(-0.27%) |
Sep 27, 2012 | 45.75 | 46.06 | 45.60 | 45.96 | 208,594 | +0.87(+1.93%) |
Sep 26, 2012 | 45.20 | 45.26 | 44.92 | 45.08 | 182,889 | -0.20(-0.45%) |
Sep 25, 2012 | 45.83 | 46.04 | 45.29 | 45.29 | 248,481 | -0.62(-1.35%) |
Sep 24, 2012 | 45.64 | 45.98 | 45.64 | 45.91 | 122,267 | +0.02(+0.04%) |
Sep 21, 2012 | 46.09 | 46.18 | 45.89 | 45.89 | 82,451 | +0.12(+0.27%) |
Sep 20, 2012 | 45.59 | 45.83 | 45.46 | 45.77 | 224,346 | -0.34(-0.74%) |
Sep 19, 2012 | 46.11 | 46.19 | 45.91 | 46.11 | 462,057 | +0.20(+0.44%) |
Sep 18, 2012 | 45.74 | 46.06 | 45.74 | 45.91 | 158,316 | -0.09(-0.19%) |
Sep 17, 2012 | 46.22 | 46.25 | 45.88 | 46.00 | 427,853 | -0.33(-0.72%) |
Sep 14, 2012 | 46.35 | 46.74 | 46.18 | 46.33 | 600,633 | +0.68(+1.50%) |
Sep 13, 2012 | 44.48 | 45.81 | 44.48 | 45.65 | 568,479 | +0.95(+2.11%) |
Sep 12, 2012 | 44.55 | 44.74 | 44.51 | 44.70 | 210,726 | +0.37(+0.83%) |
Sep 11, 2012 | 44.14 | 44.40 | 44.09 | 44.33 | 106,311 | +0.50(+1.13%) |
Sep 10, 2012 | 44.05 | 44.17 | 43.83 | 43.84 | 155,707 | -0.41(-0.92%) |
Sep 07, 2012 | 43.96 | 44.25 | 43.91 | 44.24 | 389,908 | +0.85(+1.95%) |
Sep 06, 2012 | 42.80 | 43.47 | 42.77 | 43.40 | 330,941 | +0.71(+1.66%) |
Sep 05, 2012 | 42.74 | 42.74 | 42.53 | 42.69 | 417,579 | -0.32(-0.74%) |
Sep 04, 2012 | 43.06 | 43.21 | 42.84 | 43.01 | 246,395 | -0.25(-0.58%) |
Aug 31, 2012 | 43.26 | 43.45 | 42.98 | 43.26 | 362,315 | +0.37(+0.87%) |
Aug 30, 2012 | 43.03 | 43.07 | 42.84 | 42.88 | 905,796 | -0.51(-1.16%) |
Aug 29, 2012 | 43.46 | 43.54 | 43.28 | 43.39 | 218,696 | -0.16(-0.37%) |
Aug 27, 2012 | 43.77 | 43.77 | 43.45 | 43.55 | 162,527 | -0.40(-0.91%) |
Aug 24, 2012 | 43.92 | 44.04 | 43.61 | 43.95 | 213,636 | +0.02(+0.04%) |
Aug 23, 2012 | 44.13 | 44.22 | 43.85 | 43.94 | 239,514 | -0.22(-0.50%) |
Aug 22, 2012 | 43.98 | 44.22 | 43.85 | 44.16 | 297,373 | -0.07(-0.17%) |
Aug 21, 2012 | 44.47 | 44.58 | 44.13 | 44.23 | 618,456 | -0.03(-0.07%) |
Aug 20, 2012 | 44.07 | 44.29 | 43.99 | 44.26 | 183,806 | +0.03(+0.07%) |
Aug 17, 2012 | 44.32 | 44.34 | 44.11 | 44.23 | 221,282 | -0.12(-0.28%) |
Aug 16, 2012 | 44.27 | 44.50 | 44.09 | 44.35 | 257,775 | +0.14(+0.31%) |
Aug 15, 2012 | 44.27 | 44.31 | 44.10 | 44.21 | 157,594 | -0.14(-0.31%) |
Aug 14, 2012 | 44.53 | 44.53 | 44.24 | 44.35 | 148,214 | +0.20(+0.46%) |
Aug 13, 2012 | 44.13 | 44.29 | 43.95 | 44.15 | 215,949 | -0.37(-0.82%) |
Aug 10, 2012 | 44.15 | 44.51 | 44.09 | 44.51 | 351,776 | +0.18(+0.40%) |
Aug 09, 2012 | 44.29 | 44.58 | 44.28 | 44.33 | 189,564 | +0.29(+0.67%) |
Aug 08, 2012 | 43.96 | 44.24 | 43.89 | 44.04 | 434,044 | -0.05(-0.11%) |
Aug 07, 2012 | 44.02 | 44.30 | 43.98 | 44.09 | 242,016 | +0.23(+0.52%) |
Aug 06, 2012 | 43.79 | 44.04 | 43.75 | 43.86 | 94,396 | +0.17(+0.39%) |
Aug 03, 2012 | 43.50 | 43.78 | 43.36 | 43.69 | 325,075 | +0.94(+2.19%) |
Aug 02, 2012 | 42.88 | 43.07 | 42.49 | 42.75 | 176,998 | -0.52(-1.20%) |
Aug 01, 2012 | 43.70 | 43.70 | 43.20 | 43.28 | 205,276 | +0.11(+0.26%) |
Jul 31, 2012 | 43.30 | 43.50 | 43.16 | 43.16 | 366,106 | +0.24(+0.55%) |
Jul 30, 2012 | 42.99 | 43.15 | 42.84 | 42.93 | 236,141 | -0.13(-0.30%) |
Jul 27, 2012 | 42.43 | 43.19 | 42.37 | 43.06 | 475,042 | +1.03(+2.46%) |
Jul 26, 2012 | 41.97 | 42.18 | 41.79 | 42.02 | 320,966 | +0.59(+1.44%) |
Jul 25, 2012 | 41.55 | 41.70 | 41.23 | 41.43 | 194,436 | +0.07(+0.16%) |
Jul 24, 2012 | 41.52 | 41.69 | 41.12 | 41.36 | 188,397 | -0.08(-0.20%) |
Jul 23, 2012 | 41.25 | 41.58 | 40.95 | 41.44 | 383,724 | -0.87(-2.06%) |
Jul 20, 2012 | 42.40 | 42.53 | 42.18 | 42.31 | 303,327 | -0.49(-1.14%) |
Jul 19, 2012 | 42.67 | 42.91 | 42.58 | 42.80 | 338,701 | +0.36(+0.84%) |
Jul 18, 2012 | 42.00 | 42.54 | 42.00 | 42.44 | 177,753 | -0.24(-0.55%) |
Jul 17, 2012 | 42.44 | 42.76 | 41.99 | 42.68 | 345,941 | +0.65(+1.55%) |
Jul 16, 2012 | 41.97 | 42.19 | 41.83 | 42.03 | 359,093 | -0.31(-0.73%) |
Jul 13, 2012 | 41.93 | 42.42 | 41.87 | 42.34 | 202,518 | +0.72(+1.72%) |
Jul 12, 2012 | 41.54 | 41.78 | 41.34 | 41.62 | 352,147 | -0.74(-1.75%) |
Jul 11, 2012 | 42.44 | 42.62 | 42.13 | 42.36 | 408,319 | +0.21(+0.50%) |
Jul 10, 2012 | 42.77 | 42.81 | 41.99 | 42.15 | 238,595 | -0.34(-0.81%) |
Jul 09, 2012 | 42.57 | 42.57 | 42.28 | 42.49 | 294,820 | -0.24(-0.57%) |
Jul 06, 2012 | 42.80 | 42.93 | 42.57 | 42.74 | 208,176 | -0.64(-1.48%) |
Jul 05, 2012 | 43.47 | 43.58 | 43.21 | 43.38 | 412,378 | -0.32(-0.73%) |
Jul 03, 2012 | 43.25 | 43.71 | 43.07 | 43.70 | 979,767 | +0.86(+2.02%) |
Jul 02, 2012 | 42.78 | 42.89 | 42.53 | 42.84 | 246,254 | -0.02(-0.06%) |
Jun 29, 2012 | 42.66 | 42.86 | 42.48 | 42.86 | 877,096 | +1.52(+3.66%) |
Jun 28, 2012 | 41.31 | 41.42 | 41.01 | 41.34 | 1,479,223 | -0.35(-0.84%) |
Jun 27, 2012 | 41.56 | 41.77 | 41.52 | 41.70 | 262,774 | +0.49(+1.19%) |
Jun 26, 2012 | 41.28 | 41.36 | 40.90 | 41.21 | 1,413,675 | +0.35(+0.86%) |
Jun 25, 2012 | 41.04 | 41.04 | 40.70 | 40.86 | 794,646 | -0.88(-2.11%) |
Jun 22, 2012 | 41.84 | 41.84 | 41.44 | 41.74 | 869,704 | +0.24(+0.59%) |
Jun 21, 2012 | 42.59 | 42.59 | 41.44 | 41.49 | 1,790,075 | -1.87(-4.32%) |
Jun 20, 2012 | 43.37 | 43.46 | 42.97 | 43.37 | 1,628,475 | +0.03(+0.08%) |
Jun 19, 2012 | 43.07 | 43.61 | 43.07 | 43.33 | 1,151,009 | +0.59(+1.39%) |
Jun 18, 2012 | 42.62 | 42.84 | 42.44 | 42.74 | 225,675 | +0.02(+0.06%) |
Jun 15, 2012 | 42.37 | 42.75 | 42.19 | 42.71 | 1,129,461 | +0.72(+1.71%) |
Jun 14, 2012 | 41.68 | 42.14 | 41.56 | 42.00 | 248,971 | +0.15(+0.35%) |
Jun 13, 2012 | 42.08 | 42.27 | 41.83 | 41.85 | 408,378 | -0.23(-0.54%) |
Jun 12, 2012 | 41.76 | 42.09 | 41.64 | 42.08 | 274,202 | +0.97(+2.36%) |
Jun 11, 2012 | 41.89 | 41.90 | 41.08 | 41.11 | 337,337 | -0.40(-0.96%) |
Jun 08, 2012 | 41.34 | 41.56 | 41.15 | 41.51 | 385,499 | -0.50(-1.18%) |
Jun 07, 2012 | 42.52 | 42.57 | 41.92 | 42.00 | 1,464,704 | +0.35(+0.84%) |
Jun 06, 2012 | 40.95 | 41.68 | 40.95 | 41.65 | 331,498 | +1.22(+3.02%) |
Jun 05, 2012 | 40.28 | 40.52 | 40.20 | 40.43 | 326,485 | +0.20(+0.49%) |
Jun 04, 2012 | 40.18 | 40.40 | 39.98 | 40.24 | 590,924 | -0.06(-0.14%) |