Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.66 | 56.50 | 55.25 | 56.36 | 732,274 | +1.42(+2.58%) |
Jun 26, 2013 | 54.46 | 55.09 | 54.20 | 54.94 | 452,757 | +0.77(+1.41%) |
Jun 25, 2013 | 54.19 | 54.38 | 53.70 | 54.18 | 473,411 | +0.33(+0.61%) |
Jun 24, 2013 | 54.10 | 54.17 | 53.42 | 53.85 | 748,497 | -0.58(-1.06%) |
Jun 21, 2013 | 54.73 | 54.85 | 53.83 | 54.43 | 1,084,215 | +0.02(+0.04%) |
Jun 20, 2013 | 54.36 | 55.04 | 54.21 | 54.41 | 768,362 | -0.45(-0.82%) |
Jun 19, 2013 | 55.07 | 55.75 | 54.83 | 54.85 | 808,771 | +0.02(+0.03%) |
Jun 18, 2013 | 54.74 | 54.99 | 54.51 | 54.84 | 488,894 | +0.23(+0.42%) |
Jun 17, 2013 | 54.67 | 54.88 | 54.37 | 54.61 | 674,663 | +0.46(+0.84%) |
Jun 14, 2013 | 54.47 | 55.02 | 53.91 | 54.15 | 741,079 | -0.75(-1.37%) |
Jun 13, 2013 | 53.74 | 55.09 | 53.64 | 54.90 | 684,006 | +1.05(+1.95%) |
Jun 12, 2013 | 54.41 | 54.67 | 53.75 | 53.85 | 690,377 | -0.29(-0.53%) |
Jun 11, 2013 | 53.89 | 54.63 | 53.53 | 54.14 | 495,460 | -0.33(-0.60%) |
Jun 10, 2013 | 54.23 | 54.75 | 54.01 | 54.46 | 496,348 | +0.24(+0.44%) |
Jun 07, 2013 | 53.92 | 54.28 | 53.46 | 54.23 | 441,402 | +0.55(+1.02%) |
Jun 06, 2013 | 53.02 | 53.68 | 52.60 | 53.68 | 885,961 | +0.61(+1.15%) |
Jun 05, 2013 | 53.54 | 53.54 | 52.85 | 53.07 | 691,013 | -0.58(-1.08%) |
Jun 04, 2013 | 54.17 | 54.29 | 53.06 | 53.65 | 1,006,397 | -0.51(-0.95%) |
Jun 03, 2013 | 53.71 | 54.19 | 53.17 | 54.16 | 906,860 | +0.42(+0.79%) |
May 31, 2013 | 53.98 | 54.37 | 53.72 | 53.74 | 785,846 | -0.38(-0.71%) |
May 30, 2013 | 53.33 | 54.19 | 53.15 | 54.12 | 708,511 | +0.96(+1.81%) |
May 29, 2013 | 52.64 | 53.19 | 52.52 | 53.16 | 676,164 | +0.22(+0.42%) |
May 28, 2013 | 52.91 | 53.29 | 52.47 | 52.94 | 867,139 | +0.39(+0.75%) |
May 24, 2013 | 52.03 | 52.58 | 51.67 | 52.55 | 506,607 | +0.51(+0.97%) |
May 23, 2013 | 52.27 | 52.27 | 51.62 | 52.04 | 578,450 | -0.48(-0.92%) |
May 22, 2013 | 53.00 | 53.29 | 52.48 | 52.52 | 743,116 | -0.44(-0.83%) |
May 21, 2013 | 52.66 | 53.23 | 52.59 | 52.96 | 525,373 | +0.24(+0.45%) |
May 20, 2013 | 52.37 | 52.73 | 52.25 | 52.73 | 399,330 | +0.29(+0.54%) |
May 17, 2013 | 52.19 | 52.68 | 52.02 | 52.44 | 446,449 | +0.42(+0.82%) |
May 16, 2013 | 52.02 | 52.45 | 51.86 | 52.02 | 402,520 | -0.21(-0.41%) |
May 15, 2013 | 52.20 | 52.39 | 51.82 | 52.23 | 521,153 | +0.29(+0.57%) |
May 13, 2013 | 51.54 | 51.98 | 51.44 | 51.93 | 554,611 | +0.20(+0.39%) |
May 10, 2013 | 52.12 | 52.26 | 51.52 | 51.73 | 664,927 | -0.46(-0.89%) |
May 09, 2013 | 52.33 | 52.78 | 52.01 | 52.20 | 751,555 | -0.29(-0.54%) |
May 08, 2013 | 51.97 | 52.48 | 51.71 | 52.48 | 799,710 | +0.26(+0.50%) |
May 07, 2013 | 51.53 | 52.25 | 51.18 | 52.22 | 712,059 | +0.79(+1.54%) |
May 06, 2013 | 50.96 | 51.53 | 50.96 | 51.43 | 446,210 | +0.30(+0.59%) |
May 03, 2013 | 50.69 | 51.40 | 50.37 | 51.13 | 554,071 | +0.76(+1.51%) |
May 02, 2013 | 50.16 | 50.69 | 50.01 | 50.37 | 576,037 | +0.38(+0.75%) |
May 01, 2013 | 50.62 | 51.17 | 49.98 | 49.99 | 632,872 | -1.02(-2.00%) |
Apr 30, 2013 | 50.17 | 51.01 | 50.11 | 51.01 | 1,082,521 | +0.71(+1.41%) |
Apr 29, 2013 | 50.56 | 50.59 | 50.08 | 50.30 | 483,584 | +0.01(+0.02%) |
Apr 26, 2013 | 49.75 | 50.45 | 49.57 | 50.30 | 785,169 | +0.85(+1.72%) |
Apr 25, 2013 | 49.68 | 49.87 | 49.17 | 49.45 | 789,936 | -0.04(-0.08%) |
Apr 24, 2013 | 48.79 | 49.52 | 48.60 | 49.49 | 544,703 | +0.76(+1.56%) |
Apr 23, 2013 | 48.10 | 48.81 | 48.00 | 48.73 | 510,286 | +0.91(+1.91%) |
Apr 22, 2013 | 47.84 | 47.94 | 47.20 | 47.82 | 445,300 | +0.02(+0.05%) |
Apr 19, 2013 | 47.15 | 47.83 | 46.87 | 47.79 | 519,184 | +0.72(+1.52%) |
Apr 18, 2013 | 46.86 | 47.24 | 46.70 | 47.07 | 634,733 | +0.20(+0.44%) |
Apr 17, 2013 | 47.35 | 47.52 | 46.60 | 46.87 | 524,090 | -0.89(-1.86%) |
Apr 16, 2013 | 47.37 | 47.83 | 47.25 | 47.76 | 496,997 | +0.74(+1.58%) |
Apr 15, 2013 | 49.35 | 49.35 | 46.99 | 47.02 | 807,709 | -1.27(-2.63%) |
Apr 12, 2013 | 48.02 | 48.33 | 47.85 | 48.29 | 737,479 | +0.15(+0.30%) |
Apr 11, 2013 | 48.62 | 48.62 | 47.87 | 48.14 | 974,904 | -0.51(-1.06%) |
Apr 10, 2013 | 48.22 | 49.09 | 48.12 | 48.66 | 489,495 | +0.64(+1.34%) |
Apr 09, 2013 | 47.98 | 48.14 | 47.62 | 48.01 | 473,726 | +0.02(+0.05%) |
Apr 08, 2013 | 48.07 | 48.13 | 47.44 | 47.99 | 321,628 | -0.04(-0.08%) |
Apr 05, 2013 | 47.64 | 48.16 | 47.46 | 48.03 | 696,799 | -0.14(-0.29%) |
Apr 04, 2013 | 47.59 | 48.25 | 47.52 | 48.17 | 672,461 | +0.73(+1.53%) |
Apr 03, 2013 | 47.91 | 48.06 | 47.44 | 47.44 | 866,355 | -0.54(-1.12%) |
Apr 02, 2013 | 48.38 | 48.39 | 47.82 | 47.98 | 372,823 | -0.16(-0.34%) |
Apr 01, 2013 | 48.65 | 48.74 | 48.04 | 48.14 | 302,423 | -0.52(-1.07%) |
Mar 28, 2013 | 48.17 | 48.75 | 47.95 | 48.66 | 626,012 | +0.57(+1.19%) |
Mar 27, 2013 | 47.75 | 48.17 | 47.56 | 48.09 | 546,137 | +0.17(+0.36%) |
Mar 26, 2013 | 48.04 | 48.17 | 47.81 | 47.92 | 498,955 | +0.08(+0.17%) |
Mar 25, 2013 | 48.14 | 48.19 | 47.69 | 47.84 | 553,138 | -0.09(-0.19%) |
Mar 22, 2013 | 48.28 | 48.29 | 47.87 | 47.93 | 596,405 | -0.09(-0.19%) |
Mar 21, 2013 | 48.30 | 48.81 | 47.92 | 48.02 | 581,077 | -0.69(-1.41%) |
Mar 20, 2013 | 49.17 | 49.50 | 48.70 | 48.71 | 606,517 | -0.43(-0.88%) |
Mar 19, 2013 | 49.06 | 49.27 | 48.90 | 49.14 | 310,306 | +0.12(+0.25%) |
Mar 18, 2013 | 48.88 | 49.30 | 48.78 | 49.02 | 458,265 | -0.37(-0.74%) |
Mar 15, 2013 | 49.62 | 49.62 | 49.26 | 49.38 | 508,233 | -0.29(-0.57%) |
Mar 14, 2013 | 49.40 | 50.00 | 49.21 | 49.67 | 272,756 | +0.38(+0.78%) |
Mar 13, 2013 | 49.06 | 49.46 | 49.02 | 49.28 | 333,011 | +0.23(+0.47%) |
Mar 12, 2013 | 49.07 | 49.21 | 48.93 | 49.06 | 381,416 | -0.07(-0.15%) |
Mar 11, 2013 | 48.64 | 49.45 | 48.57 | 49.13 | 360,284 | +0.28(+0.57%) |
Mar 08, 2013 | 48.37 | 49.06 | 48.28 | 48.85 | 466,642 | +0.78(+1.63%) |
Mar 07, 2013 | 48.22 | 48.61 | 48.04 | 48.07 | 369,007 | -0.02(-0.05%) |
Mar 06, 2013 | 47.90 | 48.24 | 47.77 | 48.09 | 459,488 | +0.38(+0.80%) |
Mar 05, 2013 | 47.37 | 48.00 | 47.37 | 47.71 | 758,373 | +0.60(+1.26%) |
Mar 04, 2013 | 46.73 | 47.23 | 46.49 | 47.11 | 396,032 | +0.20(+0.43%) |
Mar 01, 2013 | 46.71 | 47.20 | 46.21 | 46.91 | 637,567 | +0.02(+0.03%) |
Feb 28, 2013 | 47.02 | 47.20 | 46.87 | 46.89 | 1,214,361 | -0.15(-0.31%) |
Feb 27, 2013 | 46.95 | 47.40 | 46.71 | 47.04 | 860,234 | +0.18(+0.38%) |
Feb 26, 2013 | 47.02 | 47.10 | 46.41 | 46.86 | 473,299 | -1.17(-2.43%) |
Feb 22, 2013 | 47.93 | 48.24 | 47.87 | 48.03 | 434,736 | +0.10(+0.20%) |
Feb 21, 2013 | 48.04 | 48.19 | 47.69 | 47.93 | 282,009 | -0.19(-0.39%) |
Feb 20, 2013 | 48.62 | 48.75 | 48.05 | 48.12 | 356,549 | -0.51(-1.06%) |
Feb 19, 2013 | 48.25 | 48.71 | 48.22 | 48.63 | 538,744 | +0.39(+0.81%) |
Feb 15, 2013 | 48.11 | 48.38 | 48.07 | 48.24 | 342,176 | -0.02(-0.03%) |
Feb 14, 2013 | 48.04 | 48.30 | 48.02 | 48.26 | 279,125 | +0.03(+0.07%) |
Feb 13, 2013 | 48.16 | 48.31 | 47.85 | 48.22 | 458,615 | +0.10(+0.20%) |
Feb 12, 2013 | 48.17 | 48.31 | 48.00 | 48.13 | 417,993 | +0.00(+0.00%) |
Feb 11, 2013 | 47.91 | 48.26 | 47.80 | 48.13 | 436,806 | +0.11(+0.24%) |
Feb 08, 2013 | 47.85 | 48.01 | 47.69 | 48.01 | 521,117 | +0.38(+0.80%) |
Feb 07, 2013 | 47.82 | 47.83 | 46.94 | 47.63 | 553,348 | -0.02(-0.03%) |
Feb 06, 2013 | 47.06 | 47.64 | 46.95 | 47.64 | 786,757 | +0.28(+0.59%) |
Feb 04, 2013 | 47.71 | 47.84 | 46.97 | 47.37 | 833,130 | -0.47(-0.99%) |
Feb 01, 2013 | 49.13 | 50.45 | 47.73 | 47.84 | 2,188,325 | +1.04(+2.21%) |
Jan 31, 2013 | 46.43 | 46.90 | 46.16 | 46.80 | 570,889 | +0.20(+0.44%) |
Jan 30, 2013 | 46.39 | 46.64 | 46.20 | 46.60 | 825,701 | +0.27(+0.58%) |
Jan 29, 2013 | 45.77 | 46.45 | 45.48 | 46.33 | 569,221 | +0.58(+1.27%) |
Jan 28, 2013 | 45.38 | 45.79 | 45.28 | 45.75 | 555,429 | +0.50(+1.10%) |
Jan 25, 2013 | 45.34 | 45.37 | 45.02 | 45.26 | 904,354 | -0.09(-0.20%) |
Jan 24, 2013 | 45.85 | 45.86 | 45.20 | 45.34 | 943,890 | -0.77(-1.68%) |
Jan 23, 2013 | 45.82 | 46.13 | 45.71 | 46.12 | 554,257 | +0.24(+0.53%) |
Jan 22, 2013 | 45.67 | 46.02 | 45.55 | 45.88 | 978,545 | +0.12(+0.27%) |
Jan 18, 2013 | 45.43 | 45.94 | 45.09 | 45.75 | 482,033 | +0.42(+0.92%) |
Jan 17, 2013 | 45.18 | 45.79 | 44.89 | 45.34 | 775,367 | +0.48(+1.07%) |
Jan 16, 2013 | 45.31 | 45.31 | 44.83 | 44.86 | 376,261 | -0.47(-1.04%) |
Jan 15, 2013 | 45.12 | 45.42 | 45.12 | 45.33 | 306,136 | -0.09(-0.20%) |
Jan 14, 2013 | 45.26 | 45.42 | 45.08 | 45.42 | 193,587 | +0.02(+0.05%) |
Jan 11, 2013 | 45.16 | 45.39 | 44.81 | 45.39 | 367,886 | +0.29(+0.63%) |
Jan 10, 2013 | 45.21 | 45.40 | 44.85 | 45.11 | 567,259 | +0.02(+0.04%) |
Jan 09, 2013 | 44.69 | 45.11 | 44.51 | 45.09 | 511,099 | +0.63(+1.41%) |
Jan 08, 2013 | 45.01 | 45.18 | 44.36 | 44.46 | 709,147 | -0.69(-1.52%) |
Jan 07, 2013 | 45.35 | 45.54 | 45.11 | 45.15 | 381,955 | -0.45(-0.98%) |
Jan 04, 2013 | 45.17 | 45.61 | 45.11 | 45.60 | 475,241 | +0.35(+0.78%) |
Jan 03, 2013 | 44.94 | 45.49 | 44.81 | 45.25 | 558,256 | +0.19(+0.42%) |
Jan 02, 2013 | 44.38 | 45.06 | 44.31 | 45.06 | 526,279 | +1.41(+3.23%) |
Dec 31, 2012 | 43.13 | 43.67 | 42.96 | 43.65 | 401,951 | +0.39(+0.91%) |
Dec 28, 2012 | 43.00 | 43.56 | 42.92 | 43.26 | 343,995 | +0.11(+0.26%) |
Dec 27, 2012 | 43.50 | 43.50 | 42.99 | 43.14 | 407,267 | -0.20(-0.45%) |
Dec 26, 2012 | 43.75 | 43.93 | 43.28 | 43.34 | 276,602 | -0.44(-1.01%) |
Dec 24, 2012 | 43.66 | 44.10 | 43.51 | 43.78 | 205,490 | +0.01(+0.02%) |
Dec 21, 2012 | 43.62 | 44.07 | 43.43 | 43.77 | 876,320 | -0.30(-0.68%) |
Dec 20, 2012 | 44.02 | 44.23 | 43.65 | 44.07 | 778,510 | +0.20(+0.45%) |
Dec 19, 2012 | 44.58 | 44.61 | 43.80 | 43.88 | 687,398 | +0.24(+0.54%) |
Dec 18, 2012 | 43.16 | 43.66 | 43.09 | 43.64 | 688,119 | +0.54(+1.25%) |
Dec 17, 2012 | 42.25 | 43.10 | 42.16 | 43.10 | 499,643 | +1.06(+2.52%) |
Dec 14, 2012 | 42.70 | 42.97 | 41.64 | 42.04 | 916,164 | -0.73(-1.70%) |
Dec 13, 2012 | 42.87 | 43.17 | 42.75 | 42.77 | 611,191 | -0.27(-0.63%) |
Dec 12, 2012 | 43.14 | 43.76 | 42.94 | 43.04 | 898,445 | +0.10(+0.23%) |
Dec 11, 2012 | 42.67 | 42.94 | 42.54 | 42.94 | 522,343 | +0.38(+0.90%) |
Dec 10, 2012 | 42.34 | 42.83 | 42.15 | 42.56 | 431,417 | +0.16(+0.37%) |
Dec 07, 2012 | 42.52 | 42.56 | 42.24 | 42.40 | 266,241 | +0.06(+0.13%) |
Dec 06, 2012 | 42.34 | 42.43 | 42.12 | 42.34 | 367,938 | +0.04(+0.10%) |
Dec 05, 2012 | 41.90 | 42.47 | 41.76 | 42.30 | 317,147 | +0.53(+1.27%) |
Dec 04, 2012 | 41.45 | 41.95 | 41.41 | 41.77 | 487,634 | +0.02(+0.04%) |
Nov 30, 2012 | 41.83 | 42.03 | 41.57 | 41.76 | 709,749 | -0.06(-0.14%) |
Nov 29, 2012 | 41.56 | 41.91 | 41.48 | 41.81 | 485,097 | +0.46(+1.10%) |
Nov 28, 2012 | 41.18 | 41.49 | 40.91 | 41.36 | 585,785 | +0.07(+0.16%) |
Nov 27, 2012 | 41.27 | 41.50 | 41.03 | 41.29 | 518,783 | +0.02(+0.06%) |
Nov 26, 2012 | 40.91 | 41.28 | 40.91 | 41.27 | 418,404 | +0.36(+0.88%) |
Nov 23, 2012 | 40.75 | 41.05 | 40.66 | 40.91 | 479,969 | +0.22(+0.54%) |
Nov 21, 2012 | 40.38 | 40.78 | 40.25 | 40.69 | 684,226 | +0.34(+0.85%) |
Nov 20, 2012 | 40.12 | 40.52 | 40.01 | 40.35 | 619,156 | +0.18(+0.45%) |
Nov 19, 2012 | 40.51 | 40.51 | 39.78 | 40.17 | 1,484,324 | +0.50(+1.25%) |
Nov 16, 2012 | 40.10 | 40.13 | 39.44 | 39.67 | 1,478,757 | -0.28(-0.69%) |
Nov 15, 2012 | 39.85 | 40.27 | 39.77 | 39.95 | 1,066,188 | +0.15(+0.37%) |
Nov 14, 2012 | 40.79 | 41.08 | 39.77 | 39.80 | 801,322 | -0.96(-2.36%) |
Nov 13, 2012 | 41.16 | 41.45 | 40.74 | 40.76 | 624,263 | -0.60(-1.46%) |
Nov 12, 2012 | 41.86 | 42.01 | 40.79 | 41.37 | 1,292,472 | -0.29(-0.70%) |
Nov 09, 2012 | 41.71 | 42.03 | 41.45 | 41.66 | 365,692 | -0.15(-0.37%) |
Nov 08, 2012 | 42.32 | 42.72 | 41.59 | 41.81 | 762,450 | -0.62(-1.46%) |
Nov 07, 2012 | 43.62 | 43.79 | 42.17 | 42.43 | 527,967 | -1.27(-2.91%) |
Nov 06, 2012 | 43.46 | 43.90 | 43.27 | 43.71 | 352,277 | +0.43(+1.00%) |
Nov 05, 2012 | 43.23 | 43.37 | 42.91 | 43.27 | 393,950 | +0.16(+0.38%) |
Nov 02, 2012 | 43.26 | 43.81 | 43.08 | 43.11 | 567,475 | -0.46(-1.05%) |
Nov 01, 2012 | 43.30 | 44.15 | 43.30 | 43.57 | 775,133 | +0.41(+0.94%) |
Oct 31, 2012 | 42.91 | 43.28 | 42.82 | 43.16 | 581,137 | +0.21(+0.49%) |
Oct 26, 2012 | 43.12 | 42.95 | 42.95 | 42.95 | 384,276 | -0.14(-0.32%) |
Oct 25, 2012 | 43.52 | 43.62 | 42.88 | 43.09 | 407,226 | -0.28(-0.64%) |
Oct 24, 2012 | 43.14 | 43.56 | 42.91 | 43.36 | 525,062 | +0.29(+0.66%) |
Oct 23, 2012 | 43.00 | 43.24 | 42.91 | 43.08 | 962,223 | -0.09(-0.21%) |
Oct 19, 2012 | 43.31 | 44.15 | 43.05 | 43.17 | 1,071,043 | -0.47(-1.08%) |
Oct 18, 2012 | 45.11 | 45.82 | 43.63 | 43.64 | 2,570,560 | -5.30(-10.83%) |
Oct 17, 2012 | 48.10 | 49.10 | 48.09 | 48.94 | 338,488 | +0.96(+2.01%) |
Oct 16, 2012 | 47.33 | 48.00 | 47.07 | 47.98 | 380,887 | +0.95(+2.03%) |
Oct 15, 2012 | 46.57 | 47.19 | 46.52 | 47.03 | 355,012 | +0.46(+0.98%) |
Oct 12, 2012 | 47.30 | 47.54 | 46.52 | 46.57 | 325,159 | -0.92(-1.94%) |
Oct 11, 2012 | 47.73 | 47.91 | 47.41 | 47.49 | 297,564 | +0.20(+0.43%) |
Oct 10, 2012 | 47.37 | 47.65 | 47.19 | 47.29 | 455,596 | -0.08(-0.17%) |
Oct 09, 2012 | 47.34 | 47.60 | 46.94 | 47.37 | 337,317 | -0.24(-0.50%) |
Oct 08, 2012 | 47.62 | 47.69 | 47.38 | 47.60 | 187,752 | -0.08(-0.17%) |
Oct 05, 2012 | 47.58 | 48.00 | 47.47 | 47.69 | 264,124 | +0.34(+0.72%) |
Oct 04, 2012 | 46.85 | 47.39 | 46.72 | 47.34 | 324,270 | +0.63(+1.34%) |
Oct 03, 2012 | 47.21 | 47.21 | 46.67 | 46.72 | 310,560 | -0.35(-0.75%) |
Oct 02, 2012 | 46.94 | 47.16 | 46.71 | 47.07 | 298,074 | +0.15(+0.33%) |
Oct 01, 2012 | 47.20 | 47.29 | 46.74 | 46.91 | 684,932 | -0.29(-0.60%) |
Sep 28, 2012 | 46.85 | 47.30 | 46.84 | 47.20 | 376,674 | +0.13(+0.28%) |
Sep 27, 2012 | 46.89 | 47.07 | 46.53 | 47.07 | 252,655 | +0.42(+0.89%) |
Sep 26, 2012 | 47.03 | 47.05 | 46.54 | 46.65 | 253,742 | -0.38(-0.81%) |
Sep 25, 2012 | 47.89 | 48.10 | 47.00 | 47.03 | 242,646 | -0.55(-1.15%) |
Sep 24, 2012 | 47.75 | 48.16 | 47.54 | 47.58 | 421,842 | -0.21(-0.44%) |
Sep 21, 2012 | 48.82 | 48.91 | 47.78 | 47.79 | 595,566 | -0.74(-1.53%) |
Sep 20, 2012 | 47.90 | 48.61 | 47.76 | 48.53 | 495,085 | +0.33(+0.69%) |
Sep 19, 2012 | 48.19 | 48.74 | 48.12 | 48.20 | 458,597 | -0.17(-0.35%) |
Sep 18, 2012 | 48.41 | 48.59 | 48.33 | 48.37 | 474,271 | -0.18(-0.37%) |
Sep 17, 2012 | 48.86 | 48.93 | 48.53 | 48.55 | 437,976 | -0.38(-0.78%) |
Sep 14, 2012 | 49.11 | 49.50 | 48.80 | 48.93 | 558,170 | +0.01(+0.02%) |
Sep 13, 2012 | 48.35 | 49.08 | 48.00 | 48.93 | 547,800 | +0.38(+0.79%) |
Sep 12, 2012 | 48.93 | 49.07 | 48.35 | 48.54 | 375,854 | -0.24(-0.50%) |
Sep 11, 2012 | 48.48 | 48.93 | 48.48 | 48.79 | 494,450 | +0.26(+0.54%) |
Sep 10, 2012 | 48.88 | 48.92 | 48.31 | 48.53 | 428,700 | -0.32(-0.65%) |
Sep 07, 2012 | 48.69 | 48.92 | 48.67 | 48.84 | 314,482 | +0.33(+0.67%) |
Sep 06, 2012 | 48.00 | 48.84 | 48.00 | 48.52 | 505,725 | +0.62(+1.29%) |
Sep 05, 2012 | 48.50 | 48.67 | 47.76 | 47.90 | 518,038 | -0.62(-1.28%) |
Sep 04, 2012 | 47.82 | 48.53 | 47.60 | 48.52 | 537,140 | +0.61(+1.28%) |
Aug 31, 2012 | 47.30 | 48.02 | 47.12 | 47.91 | 522,009 | +0.84(+1.78%) |
Aug 30, 2012 | 46.67 | 47.07 | 46.61 | 47.07 | 344,604 | +0.17(+0.37%) |
Aug 29, 2012 | 46.94 | 47.14 | 46.79 | 46.89 | 454,734 | +0.02(+0.03%) |
Aug 27, 2012 | 47.13 | 47.34 | 46.76 | 46.88 | 294,118 | -0.04(-0.09%) |
Aug 24, 2012 | 46.53 | 47.02 | 46.40 | 46.92 | 138,153 | +0.38(+0.81%) |
Aug 23, 2012 | 46.95 | 47.12 | 46.53 | 46.54 | 188,845 | -0.39(-0.83%) |
Aug 22, 2012 | 47.08 | 47.40 | 46.68 | 46.94 | 251,293 | -0.25(-0.54%) |
Aug 21, 2012 | 47.13 | 47.59 | 46.95 | 47.19 | 305,214 | +0.11(+0.23%) |
Aug 20, 2012 | 46.93 | 47.16 | 46.71 | 47.08 | 171,821 | -0.02(-0.03%) |
Aug 17, 2012 | 46.83 | 47.26 | 46.78 | 47.10 | 424,838 | +0.29(+0.63%) |
Aug 16, 2012 | 46.49 | 47.03 | 46.26 | 46.80 | 317,399 | +0.25(+0.54%) |
Aug 15, 2012 | 45.75 | 46.65 | 45.66 | 46.55 | 231,466 | +0.84(+1.84%) |
Aug 14, 2012 | 46.23 | 46.62 | 45.61 | 45.71 | 302,252 | -0.20(-0.43%) |
Aug 13, 2012 | 46.20 | 46.20 | 45.50 | 45.91 | 160,602 | -0.28(-0.60%) |
Aug 10, 2012 | 45.57 | 46.23 | 45.48 | 46.19 | 298,553 | +0.38(+0.84%) |
Aug 09, 2012 | 45.96 | 46.35 | 45.72 | 45.80 | 658,983 | -0.24(-0.53%) |
Aug 08, 2012 | 45.88 | 46.49 | 45.83 | 46.05 | 281,635 | -0.12(-0.26%) |
Aug 07, 2012 | 46.08 | 46.26 | 45.92 | 46.17 | 371,207 | +0.35(+0.77%) |
Aug 06, 2012 | 45.55 | 46.26 | 45.50 | 45.82 | 367,565 | +0.24(+0.52%) |
Aug 03, 2012 | 44.81 | 45.80 | 44.63 | 45.58 | 458,603 | +1.50(+3.40%) |
Aug 02, 2012 | 44.77 | 45.06 | 43.88 | 44.08 | 892,954 | -1.08(-2.40%) |
Aug 01, 2012 | 45.64 | 45.83 | 45.12 | 45.17 | 705,995 | -0.24(-0.52%) |
Jul 31, 2012 | 45.83 | 45.92 | 45.38 | 45.40 | 617,144 | -0.48(-1.05%) |
Jul 30, 2012 | 45.55 | 46.04 | 45.50 | 45.88 | 766,238 | +0.29(+0.63%) |
Jul 27, 2012 | 45.67 | 45.85 | 43.02 | 45.60 | 1,401,893 | -0.75(-1.62%) |
Jul 26, 2012 | 46.76 | 47.21 | 45.97 | 46.35 | 457,998 | +0.42(+0.92%) |
Jul 25, 2012 | 45.77 | 45.99 | 45.43 | 45.92 | 587,124 | +0.16(+0.36%) |
Jul 24, 2012 | 46.65 | 46.65 | 45.47 | 45.76 | 703,046 | -0.77(-1.65%) |
Jul 23, 2012 | 45.90 | 46.67 | 45.79 | 46.53 | 870,034 | -0.15(-0.33%) |
Jul 20, 2012 | 47.20 | 47.25 | 46.53 | 46.68 | 662,292 | -0.79(-1.67%) |
Jul 19, 2012 | 47.49 | 47.59 | 47.06 | 47.47 | 543,374 | +0.01(+0.02%) |
Jul 18, 2012 | 46.71 | 47.50 | 46.58 | 47.47 | 745,407 | +0.56(+1.20%) |
Jul 17, 2012 | 46.26 | 46.91 | 45.97 | 46.90 | 873,016 | +0.73(+1.57%) |
Jul 16, 2012 | 46.01 | 46.35 | 45.91 | 46.18 | 466,571 | -0.11(-0.25%) |
Jul 13, 2012 | 45.41 | 46.32 | 45.20 | 46.29 | 439,805 | +1.13(+2.49%) |
Jul 12, 2012 | 44.80 | 45.30 | 44.69 | 45.17 | 497,040 | -0.12(-0.27%) |
Jul 11, 2012 | 44.85 | 45.36 | 44.70 | 45.29 | 475,199 | +0.53(+1.18%) |
Jul 10, 2012 | 45.11 | 45.24 | 44.60 | 44.76 | 485,466 | -0.12(-0.27%) |
Jul 09, 2012 | 44.73 | 44.97 | 44.73 | 44.88 | 532,812 | -0.03(-0.07%) |
Jul 06, 2012 | 44.81 | 45.03 | 44.68 | 44.91 | 405,426 | -0.33(-0.74%) |
Jul 05, 2012 | 45.20 | 45.35 | 44.87 | 45.25 | 463,503 | -0.14(-0.31%) |
Jul 03, 2012 | 44.64 | 45.58 | 44.58 | 45.39 | 259,204 | +0.82(+1.83%) |