Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.39 | 52.47 | 51.14 | 52.02 | 397,691 | +0.17(+0.33%) |
May 30, 2013 | 52.25 | 52.36 | 51.39 | 51.85 | 194,464 | -0.43(-0.82%) |
May 29, 2013 | 52.17 | 53.04 | 51.24 | 52.28 | 314,017 | -0.45(-0.85%) |
May 28, 2013 | 53.34 | 53.87 | 52.35 | 52.73 | 333,079 | +0.34(+0.65%) |
May 24, 2013 | 52.09 | 52.50 | 51.62 | 52.39 | 121,180 | -0.14(-0.27%) |
May 23, 2013 | 51.85 | 52.53 | 50.72 | 52.53 | 488,251 | +0.14(+0.27%) |
May 22, 2013 | 53.04 | 53.86 | 51.78 | 52.39 | 357,313 | -0.89(-1.67%) |
May 21, 2013 | 53.88 | 54.30 | 52.91 | 53.28 | 364,725 | -0.27(-0.50%) |
May 20, 2013 | 52.62 | 53.90 | 52.62 | 53.55 | 385,241 | +0.58(+1.09%) |
May 17, 2013 | 52.25 | 53.07 | 51.72 | 52.97 | 396,895 | +1.19(+2.30%) |
May 16, 2013 | 51.82 | 52.62 | 51.53 | 51.78 | 322,667 | -0.10(-0.19%) |
May 15, 2013 | 51.56 | 52.21 | 51.32 | 51.88 | 311,676 | +0.50(+0.97%) |
May 13, 2013 | 51.10 | 51.87 | 50.19 | 51.38 | 445,566 | +0.38(+0.75%) |
May 10, 2013 | 51.30 | 51.44 | 50.66 | 51.00 | 304,370 | -0.28(-0.55%) |
May 09, 2013 | 52.01 | 52.27 | 51.02 | 51.28 | 464,080 | -0.92(-1.76%) |
May 08, 2013 | 52.21 | 52.86 | 51.56 | 52.20 | 317,484 | +0.07(+0.13%) |
May 07, 2013 | 52.25 | 52.59 | 51.13 | 52.13 | 704,206 | +0.23(+0.44%) |
May 06, 2013 | 51.09 | 52.05 | 50.83 | 51.90 | 556,993 | +1.28(+2.53%) |
May 03, 2013 | 50.48 | 51.14 | 49.98 | 50.62 | 1,405,395 | +0.64(+1.28%) |
May 02, 2013 | 47.00 | 50.16 | 45.95 | 49.98 | 2,494,554 | +6.37(+14.61%) |
May 01, 2013 | 44.47 | 44.79 | 43.13 | 43.61 | 808,970 | -1.31(-2.92%) |
Apr 30, 2013 | 43.85 | 45.50 | 43.85 | 44.92 | 816,128 | +1.38(+3.17%) |
Apr 29, 2013 | 42.92 | 43.72 | 42.58 | 43.54 | 320,532 | +0.88(+2.06%) |
Apr 26, 2013 | 43.01 | 43.24 | 42.04 | 42.66 | 287,253 | -0.58(-1.34%) |
Apr 25, 2013 | 43.42 | 44.13 | 42.81 | 43.24 | 451,444 | +0.15(+0.35%) |
Apr 24, 2013 | 41.97 | 43.69 | 41.97 | 43.09 | 551,086 | +1.15(+2.74%) |
Apr 23, 2013 | 40.71 | 42.08 | 40.71 | 41.94 | 470,801 | +1.45(+3.58%) |
Apr 22, 2013 | 40.62 | 40.86 | 39.79 | 40.49 | 340,090 | +0.05(+0.12%) |
Apr 19, 2013 | 40.50 | 40.58 | 39.69 | 40.44 | 330,287 | +0.15(+0.37%) |
Apr 18, 2013 | 40.23 | 41.55 | 39.25 | 40.29 | 651,254 | +0.54(+1.36%) |
Apr 17, 2013 | 40.59 | 40.76 | 39.52 | 39.75 | 723,841 | -1.63(-3.94%) |
Apr 16, 2013 | 41.21 | 42.26 | 40.89 | 41.38 | 559,651 | +0.49(+1.20%) |
Apr 15, 2013 | 43.30 | 43.35 | 40.62 | 40.89 | 932,614 | -3.13(-7.11%) |
Apr 12, 2013 | 44.17 | 44.46 | 43.92 | 44.02 | 353,233 | -0.57(-1.28%) |
Apr 11, 2013 | 45.14 | 45.44 | 44.25 | 44.59 | 329,805 | -0.60(-1.33%) |
Apr 10, 2013 | 43.67 | 45.38 | 43.33 | 45.19 | 558,556 | +1.42(+3.24%) |
Apr 09, 2013 | 43.97 | 44.47 | 43.46 | 43.77 | 438,420 | -0.39(-0.88%) |
Apr 08, 2013 | 43.33 | 44.24 | 42.76 | 44.16 | 266,537 | +0.66(+1.52%) |
Apr 05, 2013 | 41.52 | 43.66 | 41.33 | 43.50 | 582,870 | +1.09(+2.57%) |
Apr 04, 2013 | 42.75 | 42.80 | 42.10 | 42.41 | 565,093 | -0.40(-0.93%) |
Apr 03, 2013 | 44.39 | 44.39 | 42.63 | 42.81 | 579,628 | -1.35(-3.06%) |
Apr 02, 2013 | 45.67 | 45.67 | 44.14 | 44.16 | 560,891 | -1.35(-2.97%) |
Apr 01, 2013 | 46.26 | 46.57 | 44.67 | 45.51 | 349,527 | -0.95(-2.04%) |
Mar 28, 2013 | 46.56 | 46.75 | 45.64 | 46.46 | 508,014 | -0.19(-0.41%) |
Mar 27, 2013 | 45.39 | 46.68 | 45.20 | 46.65 | 464,209 | +0.83(+1.81%) |
Mar 26, 2013 | 45.10 | 45.86 | 44.98 | 45.82 | 453,086 | +0.81(+1.80%) |
Mar 25, 2013 | 45.06 | 45.06 | 44.22 | 45.01 | 387,225 | +0.25(+0.56%) |
Mar 22, 2013 | 44.32 | 44.80 | 44.08 | 44.76 | 330,060 | +0.58(+1.31%) |
Mar 21, 2013 | 44.42 | 45.00 | 43.58 | 44.18 | 621,185 | -0.81(-1.80%) |
Mar 20, 2013 | 43.74 | 45.09 | 43.74 | 44.99 | 444,493 | +1.68(+3.88%) |
Mar 19, 2013 | 43.95 | 44.01 | 42.85 | 43.31 | 302,449 | -0.60(-1.37%) |
Mar 18, 2013 | 43.70 | 44.33 | 43.34 | 43.91 | 246,030 | -0.72(-1.61%) |
Mar 15, 2013 | 44.98 | 45.00 | 44.36 | 44.63 | 353,904 | -0.30(-0.67%) |
Mar 14, 2013 | 43.76 | 45.12 | 43.75 | 44.93 | 630,602 | +1.24(+2.84%) |
Mar 13, 2013 | 43.09 | 43.90 | 42.80 | 43.69 | 335,016 | +0.59(+1.37%) |
Mar 12, 2013 | 42.57 | 43.29 | 42.23 | 43.10 | 272,278 | +0.52(+1.22%) |
Mar 11, 2013 | 42.54 | 42.59 | 42.04 | 42.58 | 255,327 | -0.13(-0.30%) |
Mar 08, 2013 | 43.18 | 43.33 | 42.32 | 42.71 | 346,686 | -0.14(-0.33%) |
Mar 07, 2013 | 42.88 | 42.98 | 42.52 | 42.85 | 548,206 | -0.04(-0.09%) |
Mar 06, 2013 | 42.92 | 43.46 | 42.55 | 42.89 | 513,000 | +0.12(+0.28%) |
Mar 05, 2013 | 41.87 | 42.88 | 41.81 | 42.77 | 537,048 | +1.15(+2.76%) |
Mar 04, 2013 | 41.71 | 41.95 | 41.07 | 41.62 | 489,938 | -0.27(-0.64%) |
Mar 01, 2013 | 42.10 | 42.38 | 41.67 | 41.89 | 500,095 | -0.61(-1.44%) |
Feb 28, 2013 | 42.60 | 43.13 | 42.36 | 42.50 | 518,120 | -0.17(-0.40%) |
Feb 27, 2013 | 40.59 | 42.92 | 40.59 | 42.67 | 552,124 | +1.87(+4.58%) |
Feb 26, 2013 | 40.93 | 41.00 | 39.72 | 40.80 | 872,815 | +0.07(+0.17%) |
Feb 25, 2013 | 42.34 | 42.73 | 40.69 | 40.73 | 675,038 | -1.62(-3.83%) |
Feb 22, 2013 | 43.04 | 43.22 | 42.15 | 42.35 | 485,114 | -0.24(-0.56%) |
Feb 21, 2013 | 43.77 | 43.77 | 41.90 | 42.59 | 712,560 | -1.32(-3.01%) |
Feb 20, 2013 | 44.49 | 44.97 | 43.80 | 43.91 | 1,021,366 | -0.67(-1.50%) |
Feb 19, 2013 | 44.01 | 44.58 | 44.00 | 44.58 | 394,514 | +0.55(+1.25%) |
Feb 15, 2013 | 44.67 | 44.67 | 43.69 | 44.03 | 615,337 | -0.58(-1.30%) |
Feb 14, 2013 | 43.27 | 44.87 | 42.95 | 44.61 | 591,725 | +1.45(+3.36%) |
Feb 13, 2013 | 43.45 | 43.65 | 42.90 | 43.16 | 712,325 | -0.27(-0.62%) |
Feb 12, 2013 | 43.38 | 44.26 | 43.27 | 43.43 | 633,009 | +0.35(+0.81%) |
Feb 11, 2013 | 43.87 | 44.05 | 42.79 | 43.08 | 766,369 | -0.82(-1.87%) |
Feb 08, 2013 | 43.08 | 46.09 | 41.86 | 43.90 | 1,932,652 | +0.14(+0.32%) |
Feb 07, 2013 | 40.99 | 43.79 | 40.00 | 43.76 | 2,822,011 | +4.91(+12.64%) |
Feb 06, 2013 | 38.92 | 39.52 | 38.47 | 38.85 | 898,971 | +0.34(+0.88%) |
Feb 04, 2013 | 38.17 | 39.27 | 38.17 | 38.51 | 955,152 | -0.11(-0.28%) |
Feb 01, 2013 | 37.15 | 38.72 | 36.89 | 38.62 | 512,783 | +1.81(+4.92%) |
Jan 31, 2013 | 36.60 | 37.01 | 36.56 | 36.81 | 512,286 | +0.18(+0.49%) |
Jan 30, 2013 | 37.40 | 37.45 | 36.44 | 36.63 | 436,157 | -0.77(-2.06%) |
Jan 29, 2013 | 37.50 | 37.58 | 36.84 | 37.40 | 403,804 | -0.08(-0.21%) |
Jan 28, 2013 | 37.38 | 38.24 | 36.84 | 37.48 | 547,368 | +0.28(+0.75%) |
Jan 25, 2013 | 37.03 | 37.39 | 36.88 | 37.20 | 439,616 | +0.49(+1.33%) |
Jan 24, 2013 | 37.08 | 37.58 | 36.54 | 36.71 | 325,856 | -0.40(-1.08%) |
Jan 23, 2013 | 37.52 | 37.52 | 36.97 | 37.11 | 554,984 | -0.42(-1.12%) |
Jan 22, 2013 | 37.15 | 37.64 | 36.40 | 37.53 | 540,930 | +0.37(+1.00%) |
Jan 18, 2013 | 36.14 | 37.91 | 36.08 | 37.16 | 788,636 | +1.08(+2.99%) |
Jan 17, 2013 | 35.78 | 36.36 | 35.64 | 36.08 | 611,389 | +0.40(+1.12%) |
Jan 16, 2013 | 36.05 | 36.12 | 35.45 | 35.68 | 472,348 | -0.46(-1.27%) |
Jan 15, 2013 | 35.72 | 36.36 | 35.63 | 36.14 | 246,233 | +0.05(+0.14%) |
Jan 14, 2013 | 37.10 | 37.12 | 35.93 | 36.09 | 487,516 | -1.05(-2.83%) |
Jan 11, 2013 | 36.91 | 37.31 | 36.73 | 37.14 | 505,560 | +0.24(+0.65%) |
Jan 10, 2013 | 36.06 | 36.98 | 35.86 | 36.90 | 537,992 | +1.19(+3.33%) |
Jan 09, 2013 | 35.53 | 35.93 | 35.20 | 35.71 | 430,033 | +0.36(+1.02%) |
Jan 08, 2013 | 35.35 | 35.51 | 34.93 | 35.35 | 805,818 | -0.07(-0.20%) |
Jan 07, 2013 | 35.06 | 35.74 | 35.00 | 35.42 | 362,065 | +0.08(+0.23%) |
Jan 04, 2013 | 35.36 | 35.48 | 34.90 | 35.34 | 585,119 | +0.18(+0.51%) |
Jan 03, 2013 | 35.50 | 35.74 | 34.83 | 35.16 | 462,253 | -0.32(-0.90%) |
Jan 02, 2013 | 35.15 | 35.48 | 34.34 | 35.48 | 840,314 | +1.14(+3.32%) |
Dec 31, 2012 | 33.51 | 34.41 | 33.47 | 34.34 | 941,086 | +0.87(+2.60%) |
Dec 28, 2012 | 34.15 | 34.42 | 33.45 | 33.47 | 561,524 | -0.98(-2.84%) |
Dec 27, 2012 | 34.77 | 34.84 | 33.76 | 34.45 | 258,847 | -0.24(-0.69%) |
Dec 26, 2012 | 35.26 | 35.29 | 34.65 | 34.69 | 132,988 | -0.34(-0.97%) |
Dec 24, 2012 | 35.34 | 35.50 | 35.00 | 35.03 | 138,440 | -0.58(-1.63%) |
Dec 21, 2012 | 35.53 | 35.76 | 35.01 | 35.61 | 733,385 | -0.41(-1.14%) |
Dec 20, 2012 | 36.00 | 36.22 | 35.59 | 36.02 | 357,609 | +0.03(+0.08%) |
Dec 19, 2012 | 36.48 | 36.51 | 35.87 | 35.99 | 522,581 | -0.51(-1.40%) |
Dec 18, 2012 | 35.46 | 36.72 | 35.39 | 36.50 | 666,430 | +1.01(+2.85%) |
Dec 17, 2012 | 35.38 | 35.67 | 35.22 | 35.49 | 265,383 | +0.21(+0.60%) |
Dec 14, 2012 | 35.45 | 35.93 | 35.10 | 35.28 | 565,371 | +0.37(+1.06%) |
Dec 13, 2012 | 35.88 | 35.92 | 34.78 | 34.91 | 385,567 | -0.98(-2.73%) |
Dec 12, 2012 | 36.33 | 36.33 | 35.76 | 35.89 | 291,869 | -0.18(-0.50%) |
Dec 11, 2012 | 36.31 | 36.37 | 35.80 | 36.07 | 222,088 | +0.11(+0.31%) |
Dec 10, 2012 | 36.22 | 36.53 | 35.87 | 35.96 | 250,782 | -0.22(-0.61%) |
Dec 07, 2012 | 36.38 | 36.38 | 35.51 | 36.18 | 346,028 | +0.12(+0.33%) |
Dec 06, 2012 | 36.78 | 36.78 | 35.52 | 36.06 | 487,550 | -0.79(-2.14%) |
Dec 05, 2012 | 36.50 | 37.18 | 36.32 | 36.85 | 454,996 | +0.54(+1.49%) |
Dec 04, 2012 | 36.43 | 36.74 | 36.01 | 36.31 | 543,865 | +0.34(+0.95%) |
Nov 30, 2012 | 36.46 | 36.51 | 35.78 | 35.97 | 409,566 | -0.35(-0.96%) |
Nov 29, 2012 | 36.40 | 36.59 | 35.82 | 36.32 | 279,311 | +0.17(+0.47%) |
Nov 28, 2012 | 35.00 | 36.25 | 34.85 | 36.15 | 652,258 | +0.79(+2.23%) |
Nov 27, 2012 | 34.81 | 35.66 | 34.62 | 35.36 | 542,112 | +0.40(+1.14%) |
Nov 26, 2012 | 34.45 | 34.96 | 34.20 | 34.96 | 293,177 | +0.40(+1.16%) |
Nov 23, 2012 | 34.56 | 34.56 | 34.14 | 34.56 | 55,838 | +0.27(+0.79%) |
Nov 21, 2012 | 34.39 | 34.49 | 33.79 | 34.29 | 293,922 | -0.13(-0.38%) |
Nov 20, 2012 | 33.91 | 34.42 | 33.45 | 34.42 | 375,530 | +0.41(+1.21%) |
Nov 19, 2012 | 33.00 | 34.01 | 32.69 | 34.01 | 404,037 | +1.66(+5.13%) |
Nov 16, 2012 | 32.59 | 32.89 | 31.96 | 32.35 | 521,990 | -0.35(-1.07%) |
Nov 15, 2012 | 33.15 | 33.57 | 32.30 | 32.70 | 495,801 | -0.28(-0.85%) |
Nov 14, 2012 | 33.30 | 33.57 | 32.78 | 32.98 | 339,848 | -0.09(-0.27%) |
Nov 13, 2012 | 33.80 | 34.41 | 33.02 | 33.07 | 485,734 | -1.11(-3.25%) |
Nov 12, 2012 | 33.57 | 34.43 | 33.28 | 34.18 | 229,296 | +0.65(+1.94%) |
Nov 09, 2012 | 32.93 | 34.35 | 32.70 | 33.53 | 484,462 | +0.56(+1.70%) |
Nov 08, 2012 | 34.92 | 34.93 | 32.90 | 32.97 | 799,772 | -2.06(-5.88%) |
Nov 07, 2012 | 35.68 | 35.68 | 33.92 | 35.03 | 630,501 | -1.44(-3.95%) |
Nov 06, 2012 | 36.65 | 37.18 | 36.10 | 36.47 | 771,587 | -0.01(-0.03%) |
Nov 05, 2012 | 34.84 | 36.64 | 34.66 | 36.48 | 490,878 | +1.22(+3.46%) |
Nov 02, 2012 | 36.39 | 37.10 | 35.15 | 35.26 | 486,787 | -0.88(-2.43%) |
Nov 01, 2012 | 34.95 | 38.06 | 34.62 | 36.14 | 1,461,514 | +1.50(+4.33%) |
Oct 31, 2012 | 35.19 | 35.19 | 34.30 | 34.64 | 530,165 | -0.72(-2.04%) |
Oct 26, 2012 | 35.59 | 35.36 | 35.36 | 35.36 | 294,000 | -0.44(-1.23%) |
Oct 25, 2012 | 35.76 | 36.33 | 35.52 | 35.80 | 505,950 | +0.37(+1.04%) |
Oct 24, 2012 | 35.66 | 35.96 | 35.03 | 35.43 | 574,223 | +0.04(+0.11%) |
Oct 23, 2012 | 33.78 | 35.74 | 33.64 | 35.39 | 618,556 | +0.60(+1.72%) |
Oct 19, 2012 | 35.24 | 35.49 | 34.46 | 34.79 | 210,357 | -0.73(-2.06%) |
Oct 18, 2012 | 35.69 | 36.03 | 35.36 | 35.52 | 297,890 | -0.33(-0.92%) |
Oct 17, 2012 | 35.43 | 35.97 | 35.10 | 35.85 | 340,694 | +0.38(+1.07%) |
Oct 16, 2012 | 35.03 | 35.68 | 35.00 | 35.47 | 269,340 | +0.74(+2.13%) |
Oct 15, 2012 | 34.69 | 34.95 | 34.33 | 34.73 | 473,351 | +0.08(+0.23%) |
Oct 12, 2012 | 34.85 | 35.14 | 34.50 | 34.65 | 266,492 | -0.30(-0.86%) |
Oct 11, 2012 | 35.60 | 35.73 | 34.84 | 34.95 | 242,872 | -0.24(-0.68%) |
Oct 10, 2012 | 35.20 | 35.48 | 34.68 | 35.19 | 401,621 | +0.01(+0.03%) |
Oct 09, 2012 | 34.85 | 35.25 | 34.54 | 35.18 | 786,677 | +0.41(+1.18%) |
Oct 08, 2012 | 34.67 | 35.04 | 34.44 | 34.77 | 490,718 | -0.12(-0.34%) |
Oct 05, 2012 | 35.27 | 35.56 | 34.59 | 34.89 | 861,824 | -0.21(-0.60%) |
Oct 04, 2012 | 35.47 | 35.47 | 34.91 | 35.10 | 1,086,450 | -0.13(-0.37%) |
Oct 03, 2012 | 35.85 | 35.85 | 35.19 | 35.23 | 735,933 | -0.67(-1.87%) |
Oct 02, 2012 | 37.14 | 37.14 | 35.72 | 35.90 | 631,922 | -1.08(-2.92%) |
Oct 01, 2012 | 37.09 | 37.80 | 36.86 | 36.98 | 538,035 | +0.33(+0.90%) |
Sep 28, 2012 | 37.07 | 37.24 | 36.62 | 36.65 | 325,815 | -0.72(-1.93%) |
Sep 27, 2012 | 36.86 | 37.97 | 36.54 | 37.37 | 457,899 | +0.86(+2.36%) |
Sep 26, 2012 | 37.26 | 37.26 | 36.00 | 36.51 | 733,637 | -0.78(-2.09%) |
Sep 25, 2012 | 38.47 | 38.88 | 37.25 | 37.29 | 414,416 | -0.98(-2.56%) |
Sep 24, 2012 | 38.27 | 38.49 | 37.51 | 38.27 | 379,553 | -0.23(-0.60%) |
Sep 21, 2012 | 39.83 | 40.32 | 37.89 | 38.50 | 1,268,946 | -0.84(-2.14%) |
Sep 20, 2012 | 39.89 | 39.89 | 38.94 | 39.34 | 572,025 | -0.97(-2.41%) |
Sep 19, 2012 | 39.82 | 40.74 | 38.99 | 40.31 | 1,168,634 | +0.55(+1.38%) |
Sep 18, 2012 | 40.28 | 40.38 | 38.58 | 39.76 | 1,157,405 | -0.62(-1.54%) |
Sep 17, 2012 | 40.47 | 41.52 | 40.18 | 40.38 | 537,117 | -0.44(-1.08%) |
Sep 14, 2012 | 41.67 | 42.39 | 40.45 | 40.82 | 1,041,393 | -0.52(-1.26%) |
Sep 13, 2012 | 40.47 | 41.50 | 39.93 | 41.34 | 450,749 | +0.78(+1.92%) |
Sep 12, 2012 | 40.29 | 40.84 | 39.73 | 40.56 | 505,745 | +0.75(+1.88%) |
Sep 11, 2012 | 38.84 | 39.86 | 38.72 | 39.81 | 499,203 | +1.15(+2.97%) |
Sep 10, 2012 | 39.70 | 39.89 | 38.62 | 38.66 | 645,354 | -1.22(-3.06%) |
Sep 07, 2012 | 39.20 | 40.22 | 38.85 | 39.88 | 452,279 | +0.63(+1.61%) |
Sep 06, 2012 | 38.77 | 40.29 | 38.72 | 39.25 | 546,971 | +0.86(+2.24%) |
Sep 05, 2012 | 38.45 | 38.78 | 38.14 | 38.39 | 472,393 | -0.05(-0.13%) |
Sep 04, 2012 | 38.87 | 38.92 | 37.71 | 38.44 | 481,756 | -0.40(-1.03%) |
Aug 31, 2012 | 38.82 | 39.17 | 38.31 | 38.84 | 377,545 | +0.49(+1.28%) |
Aug 30, 2012 | 38.79 | 39.03 | 37.82 | 38.35 | 491,544 | -0.71(-1.82%) |
Aug 29, 2012 | 40.34 | 40.34 | 38.97 | 39.06 | 500,771 | -1.41(-3.48%) |
Aug 27, 2012 | 39.84 | 40.76 | 39.43 | 40.47 | 434,410 | +1.01(+2.56%) |
Aug 24, 2012 | 40.27 | 40.34 | 39.28 | 39.46 | 728,770 | -0.79(-1.96%) |
Aug 23, 2012 | 41.24 | 41.28 | 40.17 | 40.25 | 462,452 | -1.17(-2.82%) |
Aug 22, 2012 | 41.86 | 41.97 | 41.15 | 41.42 | 548,077 | -0.54(-1.29%) |
Aug 21, 2012 | 41.95 | 42.48 | 41.76 | 41.96 | 599,826 | +0.01(+0.02%) |
Aug 20, 2012 | 42.50 | 42.50 | 41.76 | 41.95 | 299,326 | -0.53(-1.25%) |
Aug 17, 2012 | 42.39 | 42.72 | 42.14 | 42.48 | 445,370 | +0.01(+0.02%) |
Aug 16, 2012 | 42.00 | 42.58 | 41.50 | 42.47 | 463,163 | +0.56(+1.34%) |
Aug 15, 2012 | 41.07 | 41.95 | 40.91 | 41.91 | 452,557 | +0.84(+2.05%) |
Aug 14, 2012 | 41.78 | 42.20 | 40.93 | 41.07 | 516,782 | -0.57(-1.37%) |
Aug 13, 2012 | 42.54 | 42.54 | 41.02 | 41.64 | 559,916 | -0.86(-2.02%) |
Aug 10, 2012 | 41.36 | 42.64 | 40.90 | 42.50 | 685,380 | +0.89(+2.14%) |
Aug 09, 2012 | 39.72 | 41.66 | 39.71 | 41.61 | 1,147,269 | +1.67(+4.18%) |
Aug 08, 2012 | 39.30 | 40.22 | 39.16 | 39.94 | 1,943,527 | +0.78(+1.99%) |
Aug 07, 2012 | 38.36 | 39.70 | 37.79 | 39.16 | 1,288,981 | -0.54(-1.36%) |
Aug 06, 2012 | 39.52 | 40.09 | 38.60 | 39.70 | 685,293 | +0.18(+0.46%) |
Aug 03, 2012 | 36.77 | 39.95 | 36.75 | 39.52 | 1,217,820 | +3.73(+10.42%) |
Aug 02, 2012 | 37.36 | 39.69 | 34.00 | 35.79 | 3,048,622 | -5.85(-14.05%) |
Aug 01, 2012 | 42.51 | 43.09 | 41.45 | 41.64 | 517,095 | -0.71(-1.68%) |
Jul 31, 2012 | 43.17 | 43.78 | 42.32 | 42.35 | 503,199 | -0.95(-2.19%) |
Jul 30, 2012 | 42.97 | 43.34 | 42.68 | 43.30 | 384,521 | +0.28(+0.65%) |
Jul 27, 2012 | 41.36 | 43.33 | 41.18 | 43.02 | 716,420 | +1.92(+4.67%) |
Jul 26, 2012 | 40.84 | 41.60 | 40.50 | 41.10 | 404,097 | +1.28(+3.21%) |
Jul 25, 2012 | 39.96 | 40.29 | 39.23 | 39.82 | 182,516 | +0.21(+0.53%) |
Jul 24, 2012 | 40.02 | 40.02 | 39.12 | 39.61 | 337,941 | -0.23(-0.58%) |
Jul 23, 2012 | 39.84 | 40.30 | 39.49 | 39.84 | 369,238 | -0.97(-2.38%) |
Jul 20, 2012 | 39.94 | 40.89 | 39.64 | 40.81 | 584,362 | +0.57(+1.42%) |
Jul 19, 2012 | 40.80 | 41.00 | 40.15 | 40.24 | 233,296 | -0.26(-0.64%) |
Jul 18, 2012 | 39.95 | 40.68 | 39.68 | 40.50 | 397,844 | +0.53(+1.33%) |
Jul 17, 2012 | 40.24 | 40.34 | 39.17 | 39.97 | 201,244 | +0.06(+0.15%) |
Jul 16, 2012 | 39.63 | 40.04 | 39.10 | 39.91 | 373,821 | +0.19(+0.48%) |
Jul 13, 2012 | 39.32 | 39.99 | 39.14 | 39.72 | 646,574 | +0.47(+1.20%) |
Jul 12, 2012 | 39.27 | 39.59 | 38.46 | 39.25 | 440,082 | -0.23(-0.58%) |
Jul 11, 2012 | 39.24 | 39.92 | 39.04 | 39.48 | 392,951 | +0.43(+1.10%) |
Jul 10, 2012 | 39.90 | 40.00 | 38.67 | 39.05 | 331,950 | -0.65(-1.64%) |
Jul 09, 2012 | 39.58 | 39.98 | 39.23 | 39.70 | 487,779 | +0.01(+0.03%) |
Jul 06, 2012 | 39.39 | 39.91 | 39.17 | 39.69 | 469,810 | -0.44(-1.10%) |
Jul 05, 2012 | 39.77 | 40.93 | 39.69 | 40.13 | 669,501 | +0.14(+0.35%) |
Jul 03, 2012 | 39.31 | 39.99 | 39.10 | 39.99 | 189,722 | +0.82(+2.09%) |
Jul 02, 2012 | 38.78 | 39.18 | 37.99 | 39.17 | 747,744 | +0.39(+1.01%) |
Jun 29, 2012 | 38.19 | 39.27 | 37.84 | 38.78 | 868,959 | +1.57(+4.22%) |
Jun 28, 2012 | 35.19 | 37.25 | 34.98 | 37.21 | 712,594 | +1.45(+4.05%) |
Jun 27, 2012 | 33.88 | 36.21 | 33.88 | 35.76 | 690,479 | +2.10(+6.24%) |
Jun 26, 2012 | 33.13 | 33.91 | 32.62 | 33.66 | 644,156 | +0.66(+2.00%) |
Jun 25, 2012 | 32.88 | 34.17 | 32.48 | 33.00 | 676,399 | -0.60(-1.79%) |
Jun 22, 2012 | 33.27 | 33.80 | 32.65 | 33.60 | 1,414,943 | +0.60(+1.82%) |
Jun 21, 2012 | 35.29 | 35.44 | 32.28 | 33.00 | 770,961 | -2.28(-6.46%) |
Jun 20, 2012 | 35.66 | 36.18 | 35.02 | 35.28 | 357,726 | -0.50(-1.40%) |
Jun 19, 2012 | 33.96 | 36.15 | 33.82 | 35.78 | 494,528 | +2.10(+6.24%) |
Jun 18, 2012 | 33.77 | 33.99 | 33.25 | 33.68 | 181,357 | -0.41(-1.20%) |
Jun 15, 2012 | 33.00 | 34.13 | 32.74 | 34.09 | 711,635 | +1.23(+3.74%) |
Jun 14, 2012 | 33.06 | 33.27 | 31.77 | 32.86 | 1,009,250 | -0.06(-0.18%) |
Jun 13, 2012 | 34.10 | 34.57 | 32.64 | 32.92 | 639,311 | -1.34(-3.91%) |
Jun 12, 2012 | 33.78 | 34.35 | 32.81 | 34.26 | 375,824 | +0.62(+1.84%) |
Jun 11, 2012 | 34.91 | 35.20 | 33.58 | 33.64 | 323,775 | -0.92(-2.66%) |
Jun 08, 2012 | 34.10 | 34.63 | 33.25 | 34.56 | 441,356 | +0.25(+0.73%) |
Jun 07, 2012 | 34.80 | 35.74 | 34.20 | 34.31 | 387,598 | +0.17(+0.50%) |
Jun 06, 2012 | 33.67 | 34.66 | 33.67 | 34.14 | 671,951 | +0.86(+2.58%) |
Jun 05, 2012 | 32.26 | 33.47 | 32.03 | 33.28 | 549,484 | +0.74(+2.27%) |
Jun 04, 2012 | 32.57 | 33.00 | 31.68 | 32.54 | 541,259 | +0.23(+0.71%) |