Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.27 | 51.86 | 51.00 | 51.42 | 262,530 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.62 | 50.66 | 51.27 | 337,500 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.32 | 50.87 | 388,109 | -0.44(-0.85%) |
Feb 25, 2013 | 53.19 | 53.25 | 51.22 | 51.31 | 440,414 | -1.61(-3.04%) |
Feb 22, 2013 | 52.76 | 53.37 | 52.28 | 52.92 | 355,576 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.32 | 52.60 | 559,642 | -1.23(-2.28%) |
Feb 20, 2013 | 54.61 | 55.09 | 53.74 | 53.82 | 729,800 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.75 | 54.74 | 1,670,254 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.27 | 58.11 | 59.20 | 330,285 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.21 | 59.87 | 117,182 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.59 | 59.72 | 59.86 | 150,676 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.35 | 127,462 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.65 | 59.98 | 60.34 | 97,125 | -0.40(-0.66%) |
Feb 08, 2013 | 60.90 | 61.33 | 60.15 | 60.74 | 133,449 | +0.01(+0.01%) |
Feb 07, 2013 | 61.29 | 61.29 | 60.39 | 60.73 | 100,396 | -0.48(-0.78%) |
Feb 06, 2013 | 61.14 | 61.36 | 60.33 | 61.21 | 124,717 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.81 | 59.35 | 60.00 | 255,403 | -0.41(-0.68%) |
Feb 01, 2013 | 60.55 | 61.15 | 59.76 | 60.41 | 152,039 | +0.24(+0.40%) |
Jan 31, 2013 | 59.28 | 60.49 | 58.69 | 60.17 | 274,028 | +1.01(+1.71%) |
Jan 30, 2013 | 60.17 | 60.18 | 58.81 | 59.16 | 147,296 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.26 | 58.86 | 60.23 | 175,620 | +0.65(+1.09%) |
Jan 28, 2013 | 60.16 | 60.16 | 58.76 | 59.59 | 274,154 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.88 | 59.52 | 59.87 | 201,271 | -0.28(-0.47%) |
Jan 24, 2013 | 60.67 | 61.40 | 59.59 | 60.16 | 266,287 | -0.29(-0.48%) |
Jan 23, 2013 | 58.02 | 61.19 | 58.02 | 60.45 | 559,200 | +2.81(+4.87%) |
Jan 22, 2013 | 57.86 | 58.02 | 57.09 | 57.64 | 507,781 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.97 | 57.41 | 57.85 | 116,451 | +0.46(+0.80%) |
Jan 17, 2013 | 57.16 | 58.10 | 56.85 | 57.39 | 106,185 | +0.16(+0.28%) |
Jan 16, 2013 | 57.57 | 57.57 | 56.62 | 57.23 | 106,821 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.73 | 55.83 | 57.44 | 308,612 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,326 | -0.25(-0.44%) |
Jan 11, 2013 | 57.31 | 57.31 | 56.20 | 56.65 | 99,601 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,715 | -0.54(-0.94%) |
Jan 09, 2013 | 57.77 | 58.24 | 57.23 | 57.74 | 97,764 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.61 | 57.52 | 123,196 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.33 | 57.37 | 159,241 | -1.19(-2.03%) |
Jan 04, 2013 | 57.21 | 59.07 | 57.17 | 58.56 | 317,739 | +1.71(+3.00%) |
Jan 03, 2013 | 55.87 | 58.48 | 55.74 | 56.85 | 380,387 | +1.12(+2.01%) |
Jan 02, 2013 | 55.98 | 56.17 | 55.00 | 55.73 | 466,509 | +0.73(+1.32%) |
Dec 31, 2012 | 52.74 | 55.16 | 52.67 | 55.00 | 187,063 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.23 | 52.77 | 217,776 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.23 | 53.20 | 633,501 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.15 | 53.65 | 53.95 | 398,595 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.15 | 54.72 | 55.02 | 69,124 | +0.02(+0.03%) |
Dec 21, 2012 | 54.59 | 55.07 | 54.13 | 55.00 | 433,321 | -0.02(-0.03%) |
Dec 20, 2012 | 55.25 | 55.25 | 54.66 | 55.02 | 120,492 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,295 | +0.52(+0.96%) |
Dec 18, 2012 | 53.83 | 55.38 | 53.83 | 54.54 | 156,714 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.88 | 52.41 | 53.83 | 192,680 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.08 | 52.41 | 52.52 | 265,387 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.04 | 52.73 | 52.85 | 231,577 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,940 | -1.10(-2.03%) |
Dec 11, 2012 | 55.07 | 55.55 | 53.74 | 54.39 | 280,271 | -0.62(-1.13%) |
Dec 10, 2012 | 55.15 | 55.74 | 54.94 | 55.01 | 143,233 | -0.22(-0.40%) |
Dec 07, 2012 | 55.26 | 55.30 | 54.59 | 55.23 | 184,033 | +0.25(+0.45%) |
Dec 06, 2012 | 54.67 | 55.34 | 54.38 | 54.99 | 276,499 | +0.18(+0.32%) |
Dec 05, 2012 | 55.26 | 55.37 | 54.37 | 54.81 | 193,756 | -0.31(-0.56%) |
Dec 04, 2012 | 54.63 | 55.49 | 54.48 | 55.12 | 250,202 | +1.15(+2.12%) |
Nov 30, 2012 | 54.45 | 54.54 | 53.56 | 53.97 | 172,044 | -0.38(-0.70%) |
Nov 29, 2012 | 54.56 | 54.74 | 53.95 | 54.35 | 139,506 | +0.01(+0.02%) |
Nov 28, 2012 | 53.52 | 54.35 | 52.65 | 54.35 | 171,990 | +0.64(+1.19%) |
Nov 27, 2012 | 53.34 | 54.29 | 53.26 | 53.71 | 165,419 | +0.25(+0.46%) |
Nov 26, 2012 | 53.55 | 53.75 | 52.96 | 53.46 | 191,162 | -0.13(-0.25%) |
Nov 23, 2012 | 52.64 | 53.59 | 52.41 | 53.59 | 145,031 | +1.15(+2.20%) |
Nov 21, 2012 | 52.31 | 52.51 | 51.85 | 52.44 | 195,237 | +0.22(+0.42%) |
Nov 20, 2012 | 52.27 | 52.45 | 51.88 | 52.22 | 181,620 | -0.31(-0.59%) |
Nov 19, 2012 | 52.46 | 53.51 | 52.02 | 52.53 | 304,437 | +0.36(+0.70%) |
Nov 16, 2012 | 51.48 | 52.37 | 51.37 | 52.17 | 425,840 | +0.64(+1.24%) |
Nov 15, 2012 | 50.84 | 51.97 | 50.78 | 51.53 | 198,369 | +0.51(+0.99%) |
Nov 14, 2012 | 52.23 | 52.23 | 50.90 | 51.02 | 258,730 | -1.12(-2.14%) |
Nov 13, 2012 | 51.85 | 52.90 | 51.78 | 52.14 | 264,663 | +0.12(+0.22%) |
Nov 12, 2012 | 52.64 | 52.64 | 51.76 | 52.02 | 400,713 | -0.51(-0.96%) |
Nov 09, 2012 | 53.54 | 53.59 | 51.93 | 52.53 | 354,944 | -1.10(-2.05%) |
Nov 08, 2012 | 55.47 | 55.63 | 53.26 | 53.63 | 253,546 | -1.99(-3.58%) |
Nov 07, 2012 | 56.41 | 56.81 | 55.46 | 55.62 | 284,855 | -1.59(-2.77%) |
Nov 06, 2012 | 56.76 | 57.58 | 56.45 | 57.21 | 343,721 | +0.76(+1.35%) |
Nov 05, 2012 | 55.93 | 56.88 | 55.81 | 56.45 | 184,914 | +0.42(+0.74%) |
Nov 02, 2012 | 57.12 | 57.56 | 55.99 | 56.03 | 236,257 | -0.94(-1.65%) |
Nov 01, 2012 | 55.07 | 57.07 | 54.76 | 56.97 | 512,103 | +2.02(+3.68%) |
Oct 31, 2012 | 53.17 | 55.43 | 52.60 | 54.95 | 441,024 | +1.77(+3.33%) |
Oct 26, 2012 | 53.73 | 53.18 | 53.18 | 53.18 | 387,081 | -0.42(-0.78%) |
Oct 25, 2012 | 55.17 | 55.17 | 51.36 | 53.59 | 668,060 | -1.21(-2.20%) |
Oct 24, 2012 | 55.16 | 55.33 | 54.59 | 54.80 | 200,558 | -0.16(-0.29%) |
Oct 23, 2012 | 54.36 | 55.15 | 53.99 | 54.96 | 241,506 | +0.27(+0.50%) |
Oct 19, 2012 | 55.67 | 55.69 | 54.30 | 54.68 | 198,799 | -1.32(-2.36%) |
Oct 18, 2012 | 55.08 | 56.13 | 54.94 | 56.00 | 185,431 | +0.97(+1.77%) |
Oct 17, 2012 | 55.07 | 55.07 | 54.55 | 55.03 | 376,792 | +0.10(+0.18%) |
Oct 16, 2012 | 55.02 | 55.38 | 54.66 | 54.93 | 153,801 | +0.12(+0.23%) |
Oct 15, 2012 | 55.17 | 55.25 | 54.35 | 54.81 | 176,427 | -0.32(-0.58%) |
Oct 12, 2012 | 55.02 | 55.47 | 54.33 | 55.13 | 190,726 | -0.04(-0.08%) |
Oct 11, 2012 | 56.19 | 56.27 | 55.12 | 55.17 | 215,122 | -0.52(-0.94%) |
Oct 10, 2012 | 55.38 | 56.18 | 55.03 | 55.69 | 346,875 | -1.36(-2.38%) |
Oct 09, 2012 | 58.16 | 58.19 | 56.97 | 57.05 | 368,271 | -1.00(-1.72%) |
Oct 08, 2012 | 56.24 | 58.48 | 56.04 | 58.05 | 507,963 | +2.03(+3.62%) |
Oct 05, 2012 | 56.11 | 56.62 | 55.92 | 56.02 | 232,111 | +0.16(+0.29%) |
Oct 04, 2012 | 54.98 | 56.71 | 54.94 | 55.86 | 698,546 | +0.88(+1.60%) |
Oct 03, 2012 | 54.64 | 55.36 | 54.55 | 54.98 | 198,798 | +0.49(+0.89%) |
Oct 02, 2012 | 53.89 | 54.58 | 53.62 | 54.50 | 235,067 | +0.82(+1.54%) |
Oct 01, 2012 | 53.58 | 54.35 | 53.49 | 53.67 | 212,939 | +0.30(+0.56%) |
Sep 28, 2012 | 53.36 | 53.54 | 52.87 | 53.37 | 186,414 | -0.35(-0.66%) |
Sep 27, 2012 | 53.20 | 53.88 | 52.77 | 53.73 | 229,885 | +0.61(+1.15%) |
Sep 26, 2012 | 53.03 | 53.67 | 52.87 | 53.11 | 161,893 | +0.11(+0.20%) |
Sep 25, 2012 | 53.48 | 53.56 | 52.79 | 53.01 | 296,121 | -0.35(-0.66%) |
Sep 24, 2012 | 53.30 | 53.53 | 53.12 | 53.36 | 159,770 | -0.14(-0.26%) |
Sep 21, 2012 | 54.11 | 54.11 | 53.39 | 53.50 | 487,229 | -0.16(-0.30%) |
Sep 20, 2012 | 53.39 | 53.81 | 53.08 | 53.66 | 146,621 | -0.07(-0.13%) |
Sep 19, 2012 | 53.36 | 53.89 | 53.26 | 53.73 | 244,506 | +0.42(+0.78%) |
Sep 18, 2012 | 53.48 | 53.65 | 52.91 | 53.32 | 332,281 | -0.37(-0.69%) |
Sep 17, 2012 | 53.65 | 53.95 | 53.41 | 53.69 | 260,449 | -0.12(-0.21%) |
Sep 14, 2012 | 53.81 | 54.04 | 53.54 | 53.81 | 313,265 | +0.15(+0.28%) |
Sep 13, 2012 | 52.79 | 54.05 | 52.38 | 53.65 | 279,292 | +0.99(+1.88%) |
Sep 12, 2012 | 52.96 | 53.34 | 52.15 | 52.66 | 422,786 | +0.92(+1.78%) |
Sep 11, 2012 | 51.92 | 52.60 | 51.64 | 51.74 | 237,890 | -0.21(-0.41%) |
Sep 10, 2012 | 51.88 | 52.40 | 51.74 | 51.95 | 281,320 | -0.06(-0.12%) |
Sep 07, 2012 | 51.79 | 52.71 | 51.70 | 52.02 | 309,283 | +0.32(+0.62%) |
Sep 06, 2012 | 50.30 | 51.75 | 50.30 | 51.70 | 297,380 | +1.52(+3.02%) |
Sep 05, 2012 | 49.63 | 50.61 | 49.63 | 50.18 | 268,582 | +0.64(+1.29%) |
Sep 04, 2012 | 48.60 | 50.09 | 48.52 | 49.54 | 343,942 | +0.80(+1.64%) |
Aug 31, 2012 | 49.08 | 49.68 | 48.53 | 48.75 | 265,156 | +0.10(+0.20%) |
Aug 30, 2012 | 48.20 | 49.02 | 48.09 | 48.65 | 256,943 | +0.21(+0.44%) |
Aug 29, 2012 | 47.21 | 48.48 | 47.07 | 48.44 | 207,710 | +1.56(+3.34%) |
Aug 27, 2012 | 46.95 | 47.67 | 46.07 | 46.87 | 211,665 | +0.36(+0.78%) |
Aug 24, 2012 | 45.86 | 46.61 | 45.25 | 46.51 | 209,341 | +0.56(+1.21%) |
Aug 23, 2012 | 45.58 | 46.19 | 45.22 | 45.95 | 327,031 | +0.13(+0.29%) |
Aug 22, 2012 | 46.88 | 47.26 | 45.09 | 45.82 | 601,968 | -2.17(-4.53%) |
Aug 21, 2012 | 48.10 | 48.95 | 47.31 | 47.99 | 146,236 | -0.03(-0.06%) |
Aug 20, 2012 | 48.38 | 48.53 | 47.91 | 48.02 | 215,032 | -0.48(-0.98%) |
Aug 17, 2012 | 48.59 | 48.97 | 47.91 | 48.50 | 308,997 | -0.03(-0.05%) |
Aug 16, 2012 | 48.24 | 48.60 | 47.54 | 48.52 | 163,542 | +0.42(+0.86%) |
Aug 15, 2012 | 46.69 | 48.14 | 46.67 | 48.11 | 217,015 | +1.22(+2.60%) |
Aug 14, 2012 | 47.82 | 47.98 | 46.74 | 46.89 | 313,677 | -0.81(-1.70%) |
Aug 13, 2012 | 48.02 | 48.04 | 46.87 | 47.70 | 278,224 | -0.47(-0.97%) |
Aug 10, 2012 | 48.41 | 48.59 | 47.42 | 48.17 | 161,006 | -0.32(-0.66%) |
Aug 09, 2012 | 48.24 | 48.60 | 47.75 | 48.49 | 344,160 | +0.11(+0.22%) |
Aug 08, 2012 | 47.74 | 48.53 | 47.51 | 48.38 | 218,753 | +0.27(+0.55%) |
Aug 07, 2012 | 47.28 | 48.37 | 47.28 | 48.12 | 281,786 | +1.15(+2.45%) |
Aug 06, 2012 | 47.28 | 47.80 | 46.95 | 46.97 | 156,426 | -0.11(-0.24%) |
Aug 03, 2012 | 46.81 | 47.60 | 46.63 | 47.08 | 279,254 | +1.25(+2.74%) |
Aug 02, 2012 | 46.28 | 47.32 | 45.31 | 45.83 | 386,539 | -1.01(-2.15%) |
Aug 01, 2012 | 47.76 | 47.91 | 46.35 | 46.84 | 515,064 | -0.66(-1.40%) |
Jul 31, 2012 | 47.07 | 48.18 | 46.45 | 47.50 | 401,489 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.69 | 46.95 | 47.28 | 384,980 | -0.32(-0.67%) |
Jul 27, 2012 | 45.48 | 48.08 | 45.48 | 47.60 | 376,988 | +2.38(+5.26%) |
Jul 26, 2012 | 47.09 | 47.46 | 44.31 | 45.22 | 506,469 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.04 | 45.31 | 413,264 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.47 | 540,380 | +0.19(+0.43%) |
Jul 23, 2012 | 44.94 | 45.77 | 44.48 | 45.28 | 293,748 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,598 | +0.02(+0.04%) |
Jul 19, 2012 | 45.04 | 46.09 | 44.75 | 45.94 | 358,608 | +1.19(+2.67%) |
Jul 18, 2012 | 44.18 | 45.06 | 43.83 | 44.75 | 277,608 | +0.56(+1.26%) |
Jul 17, 2012 | 44.18 | 44.56 | 43.46 | 44.19 | 238,865 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.36 | 43.50 | 43.88 | 181,904 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.83 | 228,505 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.80 | 42.29 | 43.46 | 247,835 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,173 | +0.39(+0.91%) |
Jul 10, 2012 | 43.05 | 43.55 | 42.50 | 42.77 | 171,112 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.64 | 42.97 | 229,265 | -0.21(-0.49%) |
Jul 06, 2012 | 42.66 | 43.28 | 42.66 | 43.18 | 279,582 | -0.21(-0.49%) |
Jul 05, 2012 | 41.98 | 43.72 | 41.86 | 43.39 | 417,915 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.28 | 40.63 | 42.16 | 214,453 | +1.28(+3.13%) |
Jul 02, 2012 | 40.31 | 40.88 | 39.75 | 40.88 | 343,639 | +0.57(+1.43%) |
Jun 29, 2012 | 40.70 | 40.76 | 39.76 | 40.31 | 362,820 | +0.57(+1.45%) |
Jun 28, 2012 | 39.02 | 39.76 | 38.80 | 39.73 | 463,045 | +0.28(+0.72%) |
Jun 27, 2012 | 39.29 | 39.66 | 38.84 | 39.45 | 345,590 | +0.31(+0.79%) |
Jun 26, 2012 | 40.00 | 40.39 | 38.56 | 39.14 | 729,467 | -0.82(-2.06%) |
Jun 25, 2012 | 40.33 | 40.87 | 39.90 | 39.96 | 463,099 | -1.18(-2.86%) |
Jun 22, 2012 | 41.78 | 41.84 | 41.07 | 41.14 | 395,785 | -0.25(-0.60%) |
Jun 21, 2012 | 43.27 | 43.38 | 41.09 | 41.38 | 574,707 | -1.86(-4.29%) |
Jun 20, 2012 | 44.27 | 44.27 | 42.79 | 43.24 | 496,011 | -0.90(-2.04%) |
Jun 19, 2012 | 43.42 | 44.73 | 43.35 | 44.14 | 281,690 | +0.95(+2.21%) |
Jun 18, 2012 | 43.15 | 43.47 | 42.59 | 43.19 | 172,368 | -0.46(-1.05%) |
Jun 15, 2012 | 43.42 | 43.72 | 42.86 | 43.65 | 277,412 | +0.37(+0.86%) |
Jun 14, 2012 | 42.76 | 43.83 | 42.56 | 43.27 | 151,542 | +0.54(+1.26%) |
Jun 13, 2012 | 44.03 | 44.03 | 42.54 | 42.74 | 269,659 | -1.49(-3.38%) |
Jun 12, 2012 | 43.73 | 44.63 | 43.35 | 44.23 | 572,849 | +0.74(+1.71%) |
Jun 11, 2012 | 44.70 | 45.52 | 43.32 | 43.49 | 635,039 | -1.14(-2.55%) |
Jun 08, 2012 | 44.69 | 45.26 | 44.10 | 44.63 | 167,500 | -0.19(-0.41%) |
Jun 07, 2012 | 48.11 | 48.11 | 44.76 | 44.81 | 682,755 | +0.04(+0.08%) |
Jun 06, 2012 | 43.35 | 44.87 | 43.19 | 44.78 | 235,990 | +1.89(+4.41%) |
Jun 05, 2012 | 42.53 | 43.19 | 42.33 | 42.89 | 288,957 | +0.24(+0.56%) |
Jun 04, 2012 | 42.47 | 43.12 | 40.91 | 42.65 | 541,597 | +0.17(+0.40%) |
Jun 01, 2012 | 45.14 | 46.03 | 42.34 | 42.48 | 514,426 | -3.79(-8.19%) |
May 31, 2012 | 45.47 | 46.51 | 44.58 | 46.27 | 446,777 | +0.87(+1.91%) |
May 30, 2012 | 46.52 | 46.52 | 44.99 | 45.40 | 355,416 | -1.71(-3.64%) |
May 29, 2012 | 45.96 | 47.15 | 45.39 | 47.12 | 403,562 | +1.53(+3.36%) |
May 25, 2012 | 45.70 | 45.98 | 45.07 | 45.59 | 223,255 | +0.03(+0.06%) |
May 24, 2012 | 46.15 | 46.27 | 45.22 | 45.56 | 232,925 | -0.69(-1.49%) |
May 23, 2012 | 45.22 | 46.47 | 45.13 | 46.25 | 162,261 | +0.76(+1.67%) |
May 22, 2012 | 45.92 | 46.83 | 45.17 | 45.49 | 326,740 | -0.57(-1.24%) |
May 21, 2012 | 45.96 | 46.87 | 45.11 | 46.06 | 382,573 | +1.47(+3.30%) |
May 18, 2012 | 44.27 | 45.33 | 43.84 | 44.59 | 320,801 | +0.31(+0.70%) |
May 17, 2012 | 45.33 | 45.48 | 44.05 | 44.28 | 524,556 | -1.13(-2.48%) |
May 16, 2012 | 46.15 | 46.70 | 45.32 | 45.41 | 361,528 | -0.51(-1.11%) |
May 15, 2012 | 45.96 | 46.52 | 45.65 | 45.92 | 205,273 | -0.02(-0.04%) |
May 14, 2012 | 46.92 | 47.06 | 45.81 | 45.94 | 320,921 | -1.59(-3.36%) |
May 11, 2012 | 47.08 | 48.51 | 46.86 | 47.53 | 347,612 | +0.01(+0.02%) |
May 10, 2012 | 47.37 | 47.98 | 46.87 | 47.52 | 402,334 | +0.60(+1.28%) |
May 09, 2012 | 45.19 | 47.29 | 45.19 | 46.92 | 585,034 | +0.86(+1.87%) |
May 08, 2012 | 47.30 | 47.52 | 45.73 | 46.06 | 489,128 | -1.37(-2.90%) |
May 07, 2012 | 49.17 | 49.17 | 46.72 | 47.44 | 467,862 | -0.50(-1.05%) |
May 04, 2012 | 48.86 | 49.70 | 47.85 | 47.94 | 389,504 | -1.35(-2.74%) |
May 03, 2012 | 50.19 | 50.47 | 48.56 | 49.29 | 442,454 | -0.87(-1.74%) |
May 02, 2012 | 50.04 | 50.57 | 49.30 | 50.16 | 500,275 | -0.03(-0.05%) |
May 01, 2012 | 51.13 | 52.37 | 50.04 | 50.19 | 412,428 | -0.82(-1.61%) |
Apr 30, 2012 | 51.50 | 51.82 | 50.23 | 51.00 | 460,986 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.44 | 51.68 | 361,116 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.86 | 49.17 | 50.80 | 708,909 | -0.26(-0.52%) |
Apr 25, 2012 | 50.21 | 51.29 | 50.06 | 51.07 | 430,339 | +1.32(+2.66%) |
Apr 24, 2012 | 49.47 | 50.38 | 49.00 | 49.74 | 302,461 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.23 | 292,648 | -1.55(-3.05%) |
Apr 20, 2012 | 50.88 | 51.15 | 50.34 | 50.78 | 217,899 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.68 | 50.05 | 50.29 | 372,032 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.77 | 50.94 | 51.64 | 248,353 | -0.02(-0.03%) |
Apr 17, 2012 | 50.63 | 52.34 | 50.28 | 51.66 | 374,653 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.79 | 48.88 | 50.24 | 341,280 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,510 | -0.41(-0.81%) |
Apr 12, 2012 | 49.54 | 50.10 | 49.08 | 49.76 | 213,867 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.38 | 249,456 | +0.78(+1.61%) |
Apr 10, 2012 | 50.58 | 50.76 | 48.34 | 48.60 | 531,802 | -2.07(-4.09%) |
Apr 09, 2012 | 50.73 | 50.77 | 50.07 | 50.67 | 243,744 | -0.52(-1.02%) |
Apr 05, 2012 | 50.93 | 51.88 | 50.74 | 51.19 | 293,643 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.48 | 51.20 | 377,243 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.12 | 765,610 | +1.95(+3.88%) |
Apr 02, 2012 | 49.37 | 50.32 | 49.19 | 50.18 | 354,078 | +0.68(+1.37%) |
Mar 30, 2012 | 50.23 | 50.44 | 49.41 | 49.50 | 420,133 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.90 | 48.54 | 49.89 | 357,567 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,493 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,133 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,744 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.58 | 47.09 | 48.29 | 403,744 | -0.19(-0.40%) |
Mar 22, 2012 | 47.69 | 48.70 | 47.61 | 48.48 | 552,542 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.98 | 48.11 | 275,095 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.90 | 48.42 | 245,411 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,953 | +0.29(+0.60%) |
Mar 16, 2012 | 49.38 | 49.59 | 48.60 | 48.63 | 367,758 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.68 | 48.64 | 49.13 | 399,069 | +0.11(+0.23%) |
Mar 14, 2012 | 49.17 | 49.35 | 48.52 | 49.01 | 201,887 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.17 | 48.11 | 49.17 | 443,758 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.56 | 47.62 | 48.22 | 263,681 | -0.25(-0.51%) |
Mar 09, 2012 | 47.82 | 49.09 | 47.55 | 48.47 | 216,133 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.79 | 47.73 | 253,400 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.22 | 46.11 | 47.03 | 193,626 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.20 | 46.78 | 283,592 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.46 | 267,536 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,257 | +0.55(+1.15%) |