Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.12 | 51.49 | 51.01 | 51.12 | 202,992 | +0.04(+0.07%) |
Feb 27, 2013 | 50.56 | 51.33 | 50.28 | 51.09 | 260,712 | +0.83(+1.65%) |
Feb 26, 2013 | 50.23 | 50.38 | 49.85 | 50.26 | 152,811 | +0.33(+0.67%) |
Feb 25, 2013 | 51.17 | 51.34 | 49.92 | 49.92 | 316,614 | -0.97(-1.90%) |
Feb 22, 2013 | 50.31 | 50.92 | 50.17 | 50.89 | 236,338 | +1.05(+2.10%) |
Feb 21, 2013 | 50.65 | 50.65 | 49.49 | 49.84 | 199,884 | -0.95(-1.87%) |
Feb 20, 2013 | 51.95 | 51.97 | 50.76 | 50.80 | 346,368 | -1.11(-2.14%) |
Feb 19, 2013 | 51.37 | 51.94 | 51.35 | 51.91 | 200,851 | +0.59(+1.15%) |
Feb 15, 2013 | 51.61 | 51.74 | 51.10 | 51.32 | 88,075 | -0.28(-0.55%) |
Feb 14, 2013 | 50.90 | 51.62 | 50.85 | 51.60 | 210,672 | +0.53(+1.03%) |
Feb 13, 2013 | 51.07 | 51.32 | 50.84 | 51.07 | 139,637 | +0.11(+0.21%) |
Feb 12, 2013 | 50.80 | 51.05 | 50.73 | 50.96 | 374,591 | +0.09(+0.17%) |
Feb 11, 2013 | 50.84 | 51.00 | 50.60 | 50.88 | 165,786 | +0.12(+0.24%) |
Feb 08, 2013 | 50.25 | 50.85 | 50.25 | 50.75 | 282,083 | +0.62(+1.23%) |
Feb 07, 2013 | 50.36 | 50.44 | 49.71 | 50.14 | 211,459 | -0.27(-0.54%) |
Feb 06, 2013 | 49.98 | 50.46 | 49.98 | 50.41 | 152,448 | +0.90(+1.81%) |
Feb 04, 2013 | 49.91 | 50.38 | 49.50 | 49.51 | 398,254 | -0.77(-1.54%) |
Feb 01, 2013 | 49.57 | 50.31 | 49.55 | 50.28 | 288,485 | +0.96(+1.94%) |
Jan 31, 2013 | 49.55 | 49.75 | 49.24 | 49.33 | 214,204 | -0.12(-0.25%) |
Jan 30, 2013 | 49.33 | 49.75 | 49.30 | 49.45 | 177,902 | +0.05(+0.11%) |
Jan 29, 2013 | 49.63 | 49.63 | 49.24 | 49.40 | 233,526 | -0.32(-0.64%) |
Jan 28, 2013 | 49.62 | 49.89 | 49.57 | 49.71 | 202,207 | +0.12(+0.25%) |
Jan 25, 2013 | 49.31 | 49.84 | 49.26 | 49.59 | 316,381 | +0.63(+1.28%) |
Jan 24, 2013 | 48.77 | 49.42 | 48.64 | 48.96 | 226,178 | -0.47(-0.94%) |
Jan 23, 2013 | 49.13 | 49.48 | 48.98 | 49.43 | 323,163 | +0.55(+1.12%) |
Jan 22, 2013 | 49.08 | 49.08 | 48.64 | 48.89 | 172,714 | -0.17(-0.34%) |
Jan 18, 2013 | 49.00 | 49.22 | 48.83 | 49.05 | 368,819 | -0.21(-0.43%) |
Jan 17, 2013 | 48.66 | 49.36 | 48.52 | 49.26 | 656,854 | +0.92(+1.89%) |
Jan 16, 2013 | 47.71 | 48.44 | 47.71 | 48.35 | 301,880 | +0.57(+1.20%) |
Jan 15, 2013 | 47.89 | 47.89 | 47.56 | 47.78 | 165,436 | -0.26(-0.55%) |
Jan 14, 2013 | 47.90 | 48.15 | 47.65 | 48.04 | 317,628 | -0.08(-0.16%) |
Jan 11, 2013 | 47.81 | 48.18 | 47.81 | 48.12 | 218,756 | +0.23(+0.48%) |
Jan 10, 2013 | 47.74 | 47.95 | 47.51 | 47.89 | 216,635 | +0.69(+1.45%) |
Jan 09, 2013 | 47.00 | 47.24 | 46.91 | 47.20 | 97,201 | +0.45(+0.96%) |
Jan 08, 2013 | 47.24 | 47.34 | 46.71 | 46.75 | 346,052 | -0.55(-1.15%) |
Jan 07, 2013 | 47.34 | 47.49 | 47.00 | 47.30 | 243,223 | -0.17(-0.36%) |
Jan 04, 2013 | 47.60 | 47.61 | 47.20 | 47.47 | 152,909 | -0.03(-0.06%) |
Jan 03, 2013 | 47.78 | 47.87 | 47.34 | 47.50 | 190,381 | -0.32(-0.68%) |
Jan 02, 2013 | 47.53 | 47.82 | 45.80 | 47.82 | 764,975 | +2.02(+4.40%) |
Dec 31, 2012 | 45.05 | 45.94 | 44.95 | 45.80 | 133,794 | +0.76(+1.68%) |
Dec 28, 2012 | 45.05 | 45.50 | 45.01 | 45.05 | 149,855 | -0.29(-0.64%) |
Dec 27, 2012 | 45.53 | 45.55 | 44.83 | 45.34 | 183,908 | -0.24(-0.52%) |
Dec 26, 2012 | 46.03 | 46.31 | 45.51 | 45.57 | 94,760 | -0.30(-0.65%) |
Dec 24, 2012 | 46.01 | 46.09 | 45.72 | 45.87 | 90,363 | -0.21(-0.46%) |
Dec 21, 2012 | 45.57 | 46.11 | 45.15 | 46.09 | 173,795 | -0.43(-0.93%) |
Dec 20, 2012 | 46.62 | 46.63 | 46.16 | 46.52 | 205,887 | -0.09(-0.19%) |
Dec 19, 2012 | 46.50 | 46.97 | 46.50 | 46.60 | 522,283 | -0.11(-0.23%) |
Dec 18, 2012 | 46.04 | 46.74 | 45.88 | 46.71 | 375,778 | +0.86(+1.88%) |
Dec 17, 2012 | 45.74 | 46.09 | 45.50 | 45.85 | 266,953 | +0.19(+0.42%) |
Dec 14, 2012 | 45.95 | 46.06 | 45.50 | 45.65 | 167,185 | -0.35(-0.77%) |
Dec 13, 2012 | 46.35 | 46.82 | 45.87 | 46.01 | 115,170 | -0.44(-0.95%) |
Dec 12, 2012 | 46.74 | 46.85 | 46.38 | 46.45 | 379,027 | -0.18(-0.38%) |
Dec 11, 2012 | 46.01 | 46.75 | 45.93 | 46.62 | 299,705 | +0.87(+1.91%) |
Dec 10, 2012 | 45.44 | 45.87 | 45.44 | 45.75 | 165,162 | +0.30(+0.66%) |
Dec 07, 2012 | 45.54 | 45.57 | 45.16 | 45.45 | 121,689 | +0.10(+0.21%) |
Dec 06, 2012 | 44.83 | 45.41 | 44.83 | 45.35 | 256,547 | +0.44(+0.98%) |
Dec 05, 2012 | 45.06 | 45.07 | 44.56 | 44.91 | 89,166 | +0.01(+0.02%) |
Dec 04, 2012 | 44.61 | 45.06 | 44.47 | 44.91 | 257,439 | +0.06(+0.14%) |
Nov 30, 2012 | 44.97 | 45.10 | 44.73 | 44.84 | 116,827 | -0.06(-0.14%) |
Nov 29, 2012 | 44.96 | 45.13 | 44.64 | 44.91 | 221,246 | +0.13(+0.30%) |
Nov 28, 2012 | 44.09 | 44.84 | 43.66 | 44.77 | 175,681 | +0.47(+1.05%) |
Nov 27, 2012 | 44.46 | 44.73 | 44.25 | 44.31 | 144,251 | -0.10(-0.22%) |
Nov 26, 2012 | 44.17 | 44.52 | 44.08 | 44.40 | 87,022 | +0.18(+0.42%) |
Nov 23, 2012 | 43.80 | 44.47 | 43.65 | 44.22 | 114,347 | +0.72(+1.66%) |
Nov 21, 2012 | 43.40 | 43.53 | 43.27 | 43.50 | 150,877 | +0.16(+0.37%) |
Nov 20, 2012 | 43.33 | 43.43 | 42.93 | 43.34 | 366,082 | -0.19(-0.45%) |
Nov 19, 2012 | 43.28 | 43.53 | 43.02 | 43.53 | 152,107 | +0.86(+2.02%) |
Nov 16, 2012 | 42.79 | 42.91 | 41.89 | 42.67 | 288,004 | +0.01(+0.02%) |
Nov 15, 2012 | 43.33 | 43.40 | 42.54 | 42.66 | 340,481 | -0.54(-1.24%) |
Nov 14, 2012 | 44.20 | 44.34 | 43.12 | 43.20 | 306,431 | -0.71(-1.62%) |
Nov 13, 2012 | 43.97 | 44.30 | 43.85 | 43.91 | 157,969 | -0.33(-0.76%) |
Nov 12, 2012 | 44.44 | 44.54 | 43.98 | 44.24 | 196,087 | +0.03(+0.06%) |
Nov 09, 2012 | 44.08 | 44.78 | 44.05 | 44.22 | 161,629 | +0.05(+0.12%) |
Nov 08, 2012 | 44.91 | 44.93 | 44.17 | 44.17 | 247,317 | -0.51(-1.14%) |
Nov 07, 2012 | 45.30 | 45.42 | 44.47 | 44.68 | 463,138 | -1.24(-2.70%) |
Nov 06, 2012 | 45.34 | 46.01 | 45.27 | 45.92 | 251,119 | +0.68(+1.50%) |
Nov 05, 2012 | 44.47 | 45.39 | 44.37 | 45.24 | 105,514 | +0.77(+1.74%) |
Nov 02, 2012 | 45.31 | 45.45 | 44.47 | 44.47 | 267,946 | -0.85(-1.87%) |
Nov 01, 2012 | 43.96 | 45.40 | 43.93 | 45.31 | 359,382 | +1.38(+3.15%) |
Oct 31, 2012 | 43.85 | 44.24 | 43.70 | 43.93 | 297,378 | +0.08(+0.18%) |
Oct 26, 2012 | 43.70 | 43.85 | 43.85 | 43.85 | 151,165 | +0.14(+0.32%) |
Oct 25, 2012 | 43.57 | 43.73 | 43.21 | 43.71 | 146,689 | +0.63(+1.47%) |
Oct 24, 2012 | 44.25 | 44.25 | 43.04 | 43.07 | 251,114 | -0.70(-1.61%) |
Oct 23, 2012 | 43.19 | 43.85 | 43.01 | 43.78 | 192,621 | +0.22(+0.51%) |
Oct 19, 2012 | 44.90 | 44.90 | 43.56 | 43.56 | 347,556 | -1.35(-3.00%) |
Oct 18, 2012 | 45.08 | 45.29 | 44.70 | 44.91 | 245,609 | -0.44(-0.97%) |
Oct 17, 2012 | 45.02 | 45.59 | 44.94 | 45.35 | 163,720 | -0.09(-0.19%) |
Oct 16, 2012 | 44.54 | 45.47 | 44.54 | 45.43 | 235,722 | +1.01(+2.28%) |
Oct 15, 2012 | 44.00 | 44.53 | 44.00 | 44.42 | 218,708 | +0.59(+1.35%) |
Oct 12, 2012 | 44.05 | 44.20 | 43.78 | 43.83 | 287,101 | -0.26(-0.58%) |
Oct 11, 2012 | 44.47 | 44.47 | 44.04 | 44.09 | 194,882 | +0.13(+0.30%) |
Oct 10, 2012 | 44.56 | 44.56 | 43.91 | 43.95 | 296,010 | -0.62(-1.38%) |
Oct 09, 2012 | 45.25 | 45.26 | 44.44 | 44.57 | 310,216 | -0.70(-1.54%) |
Oct 08, 2012 | 45.45 | 45.57 | 45.16 | 45.27 | 304,156 | -0.50(-1.10%) |
Oct 05, 2012 | 45.99 | 46.53 | 45.69 | 45.77 | 284,377 | -0.05(-0.12%) |
Oct 04, 2012 | 45.70 | 45.87 | 45.35 | 45.82 | 166,689 | +0.24(+0.52%) |
Oct 03, 2012 | 45.82 | 45.85 | 45.41 | 45.58 | 215,243 | -0.14(-0.31%) |
Oct 02, 2012 | 45.74 | 45.79 | 45.44 | 45.72 | 162,514 | +0.22(+0.48%) |
Oct 01, 2012 | 45.94 | 46.09 | 45.41 | 45.50 | 96,362 | -0.18(-0.39%) |
Sep 28, 2012 | 45.79 | 45.99 | 45.59 | 45.68 | 132,798 | -0.37(-0.80%) |
Sep 27, 2012 | 45.40 | 46.15 | 45.08 | 46.05 | 323,368 | +1.02(+2.27%) |
Sep 26, 2012 | 44.97 | 45.12 | 44.43 | 45.03 | 519,785 | -0.33(-0.72%) |
Sep 25, 2012 | 46.78 | 46.79 | 45.31 | 45.35 | 277,327 | -1.36(-2.92%) |
Sep 24, 2012 | 47.02 | 47.06 | 46.52 | 46.72 | 255,816 | -0.68(-1.43%) |
Sep 21, 2012 | 47.71 | 47.90 | 47.40 | 47.40 | 79,632 | +0.05(+0.11%) |
Sep 20, 2012 | 47.56 | 47.64 | 47.11 | 47.34 | 394,882 | -0.47(-0.98%) |
Sep 19, 2012 | 47.89 | 48.12 | 47.77 | 47.81 | 223,227 | -0.29(-0.60%) |
Sep 18, 2012 | 48.14 | 48.26 | 47.99 | 48.10 | 194,261 | -0.20(-0.42%) |
Sep 17, 2012 | 48.62 | 48.71 | 48.12 | 48.30 | 122,564 | -0.50(-1.03%) |
Sep 14, 2012 | 48.50 | 49.31 | 48.43 | 48.81 | 193,970 | +0.63(+1.32%) |
Sep 13, 2012 | 47.67 | 48.36 | 47.31 | 48.17 | 635,525 | +0.42(+0.89%) |
Sep 12, 2012 | 47.83 | 48.07 | 47.52 | 47.75 | 144,423 | +0.11(+0.22%) |
Sep 11, 2012 | 47.43 | 47.83 | 47.30 | 47.64 | 143,012 | +0.31(+0.65%) |
Sep 10, 2012 | 47.86 | 48.01 | 47.28 | 47.34 | 269,227 | -0.84(-1.74%) |
Sep 07, 2012 | 48.22 | 48.25 | 47.88 | 48.17 | 753,576 | -0.13(-0.27%) |
Sep 06, 2012 | 47.24 | 48.54 | 47.21 | 48.30 | 394,281 | +1.43(+3.04%) |
Sep 05, 2012 | 47.12 | 47.40 | 46.72 | 46.88 | 85,756 | -0.26(-0.54%) |
Sep 04, 2012 | 47.58 | 47.58 | 46.64 | 47.13 | 121,357 | -0.37(-0.78%) |
Aug 31, 2012 | 47.33 | 47.74 | 46.90 | 47.50 | 261,892 | +0.56(+1.20%) |
Aug 30, 2012 | 47.36 | 47.44 | 46.86 | 46.94 | 253,782 | -0.73(-1.53%) |
Aug 29, 2012 | 47.63 | 47.87 | 47.33 | 47.67 | 183,069 | -0.02(-0.04%) |
Aug 27, 2012 | 48.01 | 48.09 | 47.51 | 47.69 | 147,818 | -0.18(-0.39%) |
Aug 24, 2012 | 47.68 | 48.01 | 47.32 | 47.87 | 116,422 | +0.24(+0.50%) |
Aug 23, 2012 | 47.72 | 47.82 | 47.34 | 47.63 | 121,229 | -0.27(-0.57%) |
Aug 22, 2012 | 48.21 | 48.21 | 47.62 | 47.91 | 405,721 | -0.35(-0.73%) |
Aug 21, 2012 | 48.38 | 48.89 | 48.09 | 48.26 | 210,596 | +0.03(+0.05%) |
Aug 20, 2012 | 48.43 | 48.43 | 47.91 | 48.23 | 495,633 | -0.33(-0.67%) |
Aug 17, 2012 | 48.88 | 48.88 | 48.41 | 48.56 | 90,187 | -0.35(-0.72%) |
Aug 16, 2012 | 48.12 | 49.00 | 48.12 | 48.91 | 287,273 | +0.76(+1.57%) |
Aug 15, 2012 | 47.71 | 48.37 | 47.58 | 48.15 | 158,588 | +0.27(+0.57%) |
Aug 14, 2012 | 48.62 | 48.63 | 47.68 | 47.88 | 500,346 | -0.37(-0.77%) |
Aug 13, 2012 | 48.56 | 48.56 | 47.76 | 48.25 | 145,168 | -0.42(-0.87%) |
Aug 10, 2012 | 48.24 | 48.67 | 48.24 | 48.67 | 241,139 | +0.25(+0.51%) |
Aug 09, 2012 | 48.08 | 48.50 | 48.00 | 48.43 | 340,592 | +0.38(+0.79%) |
Aug 08, 2012 | 47.75 | 48.17 | 47.66 | 48.05 | 469,753 | +0.11(+0.24%) |
Aug 07, 2012 | 47.23 | 48.30 | 47.22 | 47.93 | 387,896 | +1.08(+2.31%) |
Aug 06, 2012 | 46.80 | 47.22 | 46.80 | 46.85 | 109,211 | +0.16(+0.34%) |
Aug 03, 2012 | 46.37 | 46.97 | 46.14 | 46.69 | 307,424 | +1.02(+2.24%) |
Aug 02, 2012 | 45.45 | 46.41 | 45.29 | 45.67 | 248,679 | -0.27(-0.59%) |
Aug 01, 2012 | 46.19 | 46.37 | 45.64 | 45.94 | 396,342 | -0.01(-0.02%) |
Jul 31, 2012 | 45.79 | 46.47 | 45.78 | 45.95 | 469,094 | +0.33(+0.73%) |
Jul 30, 2012 | 45.94 | 46.31 | 45.34 | 45.62 | 257,455 | -0.41(-0.90%) |
Jul 27, 2012 | 45.05 | 46.14 | 44.96 | 46.03 | 708,085 | +1.10(+2.45%) |
Jul 26, 2012 | 44.82 | 45.27 | 44.49 | 44.93 | 525,410 | +0.97(+2.20%) |
Jul 25, 2012 | 43.44 | 44.49 | 43.44 | 43.96 | 417,402 | +0.86(+2.00%) |
Jul 24, 2012 | 43.52 | 43.52 | 42.67 | 43.10 | 269,623 | -0.20(-0.47%) |
Jul 23, 2012 | 42.84 | 43.49 | 42.26 | 43.30 | 672,054 | -0.36(-0.83%) |
Jul 20, 2012 | 44.36 | 44.51 | 43.66 | 43.66 | 539,658 | -0.74(-1.67%) |
Jul 19, 2012 | 44.14 | 44.78 | 44.13 | 44.40 | 545,525 | +0.87(+2.00%) |
Jul 18, 2012 | 41.98 | 43.80 | 41.87 | 43.53 | 751,713 | +1.44(+3.41%) |
Jul 17, 2012 | 42.48 | 42.48 | 41.40 | 42.10 | 370,896 | -0.18(-0.42%) |
Jul 16, 2012 | 42.56 | 42.56 | 41.97 | 42.27 | 215,050 | -0.40(-0.93%) |
Jul 13, 2012 | 42.50 | 42.85 | 42.40 | 42.67 | 239,568 | +0.30(+0.71%) |
Jul 12, 2012 | 42.70 | 42.70 | 41.98 | 42.37 | 304,258 | -0.68(-1.58%) |
Jul 11, 2012 | 43.58 | 43.73 | 42.84 | 43.05 | 225,294 | -0.48(-1.11%) |
Jul 10, 2012 | 44.15 | 44.70 | 43.22 | 43.53 | 457,195 | -0.92(-2.06%) |
Jul 09, 2012 | 44.96 | 45.09 | 44.31 | 44.45 | 874,618 | -0.60(-1.33%) |
Jul 06, 2012 | 45.74 | 45.76 | 44.65 | 45.05 | 267,748 | -1.16(-2.52%) |
Jul 05, 2012 | 46.22 | 46.41 | 45.78 | 46.21 | 86,706 | -0.35(-0.76%) |
Jul 03, 2012 | 46.08 | 46.60 | 45.94 | 46.56 | 222,230 | +0.56(+1.23%) |
Jul 02, 2012 | 46.30 | 46.34 | 45.65 | 46.00 | 183,585 | -0.07(-0.15%) |
Jun 29, 2012 | 45.20 | 46.07 | 45.14 | 46.07 | 382,351 | +1.92(+4.35%) |
Jun 28, 2012 | 44.17 | 44.30 | 43.55 | 44.15 | 221,355 | -0.28(-0.63%) |
Jun 27, 2012 | 43.93 | 44.54 | 43.89 | 44.43 | 186,645 | +0.56(+1.28%) |
Jun 26, 2012 | 43.77 | 44.07 | 43.37 | 43.87 | 119,909 | +0.17(+0.38%) |
Jun 25, 2012 | 44.78 | 44.78 | 43.60 | 43.70 | 246,006 | -1.46(-3.24%) |
Jun 22, 2012 | 44.85 | 45.30 | 44.73 | 45.16 | 233,929 | +0.64(+1.44%) |
Jun 21, 2012 | 46.27 | 46.27 | 44.48 | 44.52 | 323,991 | -1.89(-4.08%) |
Jun 20, 2012 | 46.04 | 46.60 | 45.93 | 46.41 | 237,976 | +0.41(+0.88%) |
Jun 19, 2012 | 45.85 | 46.17 | 45.57 | 46.01 | 181,286 | +0.49(+1.08%) |
Jun 18, 2012 | 44.61 | 45.78 | 44.61 | 45.51 | 240,596 | +0.63(+1.39%) |
Jun 15, 2012 | 44.19 | 44.93 | 44.19 | 44.89 | 161,767 | +0.70(+1.57%) |
Jun 14, 2012 | 44.30 | 44.38 | 43.71 | 44.19 | 146,358 | -0.10(-0.22%) |
Jun 13, 2012 | 44.68 | 44.92 | 44.12 | 44.29 | 305,096 | -0.35(-0.79%) |
Jun 12, 2012 | 43.98 | 44.76 | 43.87 | 44.64 | 217,070 | +0.78(+1.79%) |
Jun 11, 2012 | 45.20 | 45.29 | 43.73 | 43.86 | 403,405 | -0.63(-1.41%) |
Jun 08, 2012 | 43.87 | 44.69 | 43.69 | 44.48 | 214,196 | +0.46(+1.04%) |
Jun 07, 2012 | 45.12 | 45.26 | 43.93 | 44.02 | 322,138 | -0.40(-0.89%) |
Jun 06, 2012 | 43.47 | 44.64 | 43.47 | 44.42 | 311,160 | +1.36(+3.15%) |
Jun 05, 2012 | 42.27 | 43.25 | 42.25 | 43.06 | 270,057 | +0.81(+1.92%) |
Jun 04, 2012 | 42.40 | 42.84 | 41.78 | 42.25 | 383,552 | -0.07(-0.17%) |
Jun 01, 2012 | 43.37 | 43.37 | 42.26 | 42.33 | 466,535 | -1.89(-4.28%) |
May 31, 2012 | 44.58 | 44.58 | 43.62 | 44.22 | 422,966 | -0.47(-1.04%) |
May 30, 2012 | 44.84 | 44.97 | 44.42 | 44.69 | 180,704 | -0.63(-1.40%) |
May 29, 2012 | 44.97 | 45.59 | 44.93 | 45.32 | 149,511 | +0.95(+2.14%) |
May 25, 2012 | 44.01 | 44.70 | 44.01 | 44.37 | 229,586 | +0.44(+1.00%) |
May 24, 2012 | 44.69 | 44.70 | 43.68 | 43.93 | 224,813 | -0.63(-1.42%) |
May 23, 2012 | 43.78 | 44.61 | 43.52 | 44.56 | 502,676 | +0.18(+0.40%) |
May 22, 2012 | 44.70 | 44.71 | 44.10 | 44.39 | 215,523 | -0.33(-0.73%) |
May 21, 2012 | 43.73 | 44.76 | 43.62 | 44.71 | 280,024 | +1.09(+2.50%) |
May 18, 2012 | 44.74 | 44.74 | 43.51 | 43.62 | 333,104 | -0.85(-1.92%) |
May 17, 2012 | 45.50 | 45.65 | 44.47 | 44.47 | 218,890 | -1.00(-2.21%) |
May 16, 2012 | 46.31 | 46.47 | 45.42 | 45.48 | 179,386 | -0.71(-1.54%) |
May 15, 2012 | 46.57 | 47.04 | 46.09 | 46.19 | 195,140 | -0.49(-1.06%) |
May 14, 2012 | 46.67 | 47.00 | 46.47 | 46.68 | 169,464 | -0.46(-0.97%) |
May 11, 2012 | 46.69 | 47.70 | 46.67 | 47.14 | 171,285 | +0.33(+0.70%) |
May 10, 2012 | 47.34 | 47.35 | 46.45 | 46.82 | 215,097 | -0.18(-0.37%) |
May 09, 2012 | 46.48 | 47.21 | 46.01 | 46.99 | 269,270 | -0.17(-0.35%) |
May 08, 2012 | 47.06 | 47.24 | 46.16 | 47.16 | 335,896 | -0.27(-0.58%) |
May 07, 2012 | 47.39 | 47.77 | 47.37 | 47.43 | 190,958 | -0.14(-0.30%) |
May 04, 2012 | 48.35 | 48.57 | 47.47 | 47.57 | 418,747 | -0.98(-2.01%) |
May 03, 2012 | 49.74 | 50.04 | 48.51 | 48.55 | 234,043 | -1.24(-2.49%) |
May 02, 2012 | 49.16 | 49.86 | 49.11 | 49.79 | 153,638 | +0.24(+0.48%) |
May 01, 2012 | 49.27 | 49.92 | 49.22 | 49.55 | 173,077 | +0.15(+0.30%) |
Apr 30, 2012 | 49.65 | 49.67 | 49.35 | 49.40 | 414,016 | -0.21(-0.43%) |
Apr 27, 2012 | 49.72 | 49.76 | 49.12 | 49.62 | 258,263 | +0.01(+0.02%) |
Apr 26, 2012 | 48.66 | 49.70 | 48.66 | 49.61 | 413,038 | +1.12(+2.31%) |
Apr 25, 2012 | 48.23 | 48.60 | 47.95 | 48.49 | 250,024 | +1.06(+2.23%) |
Apr 24, 2012 | 47.89 | 48.01 | 47.27 | 47.43 | 199,847 | -0.35(-0.74%) |
Apr 23, 2012 | 47.78 | 47.84 | 47.33 | 47.78 | 363,644 | -0.59(-1.22%) |
Apr 20, 2012 | 49.57 | 49.57 | 48.35 | 48.37 | 517,939 | -1.14(-2.31%) |
Apr 19, 2012 | 49.92 | 50.71 | 49.25 | 49.52 | 290,461 | -0.62(-1.23%) |
Apr 18, 2012 | 49.99 | 50.31 | 49.61 | 50.14 | 196,034 | -0.37(-0.73%) |
Apr 17, 2012 | 50.10 | 50.75 | 50.10 | 50.51 | 383,368 | +0.77(+1.56%) |
Apr 16, 2012 | 50.18 | 50.24 | 49.30 | 49.73 | 274,896 | -0.02(-0.04%) |
Apr 13, 2012 | 50.49 | 50.61 | 49.72 | 49.75 | 252,012 | -0.90(-1.77%) |
Apr 12, 2012 | 49.89 | 50.82 | 49.84 | 50.65 | 165,212 | +0.94(+1.90%) |
Apr 11, 2012 | 49.53 | 50.06 | 49.45 | 49.70 | 246,288 | +0.82(+1.67%) |
Apr 10, 2012 | 49.70 | 50.11 | 48.80 | 48.89 | 321,480 | -0.94(-1.89%) |
Apr 09, 2012 | 49.74 | 49.95 | 49.49 | 49.83 | 282,117 | -0.67(-1.33%) |
Apr 05, 2012 | 50.16 | 50.67 | 50.16 | 50.50 | 525,989 | +0.08(+0.16%) |
Apr 04, 2012 | 50.84 | 50.91 | 49.92 | 50.42 | 402,043 | -1.14(-2.20%) |
Apr 03, 2012 | 52.12 | 52.20 | 51.34 | 51.55 | 490,894 | -0.84(-1.60%) |
Apr 02, 2012 | 52.11 | 52.51 | 51.60 | 52.39 | 143,459 | +0.04(+0.08%) |
Mar 30, 2012 | 52.50 | 52.65 | 51.95 | 52.35 | 221,759 | +0.22(+0.42%) |
Mar 29, 2012 | 51.65 | 52.23 | 51.46 | 52.13 | 492,526 | +0.01(+0.02%) |
Mar 28, 2012 | 52.79 | 52.85 | 51.76 | 52.12 | 400,490 | -0.61(-1.15%) |
Mar 27, 2012 | 52.77 | 53.12 | 52.72 | 52.72 | 240,462 | -0.02(-0.03%) |
Mar 26, 2012 | 52.43 | 52.76 | 52.15 | 52.74 | 302,812 | +0.63(+1.20%) |
Mar 23, 2012 | 51.96 | 52.13 | 51.51 | 52.12 | 305,445 | +0.11(+0.20%) |
Mar 22, 2012 | 51.86 | 52.13 | 51.60 | 52.01 | 234,523 | -0.28(-0.54%) |
Mar 21, 2012 | 52.22 | 52.54 | 51.98 | 52.29 | 138,454 | +0.21(+0.41%) |
Mar 20, 2012 | 52.15 | 52.27 | 51.68 | 52.08 | 271,230 | -0.41(-0.79%) |
Mar 19, 2012 | 52.15 | 52.69 | 51.91 | 52.50 | 202,706 | +0.37(+0.71%) |
Mar 16, 2012 | 52.21 | 52.21 | 51.83 | 52.13 | 277,625 | +0.09(+0.17%) |
Mar 15, 2012 | 51.28 | 52.08 | 51.26 | 52.04 | 784,979 | +1.01(+1.98%) |
Mar 14, 2012 | 51.32 | 51.88 | 50.96 | 51.02 | 253,995 | -0.17(-0.33%) |
Mar 13, 2012 | 50.51 | 51.19 | 50.46 | 51.19 | 452,015 | +1.09(+2.18%) |
Mar 12, 2012 | 50.56 | 50.56 | 49.93 | 50.10 | 196,390 | -0.48(-0.96%) |
Mar 09, 2012 | 50.00 | 50.62 | 50.00 | 50.58 | 265,740 | +0.55(+1.09%) |
Mar 08, 2012 | 49.77 | 50.16 | 49.53 | 50.04 | 580,881 | +0.73(+1.48%) |
Mar 07, 2012 | 48.68 | 49.51 | 48.68 | 49.31 | 454,869 | +0.71(+1.47%) |
Mar 06, 2012 | 48.31 | 48.68 | 48.02 | 48.59 | 291,974 | -0.46(-0.93%) |
Mar 05, 2012 | 50.10 | 50.14 | 48.87 | 49.05 | 433,618 | -1.20(-2.38%) |
Mar 02, 2012 | 50.75 | 51.06 | 50.24 | 50.25 | 179,773 | -0.57(-1.13%) |