Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.78 | 46.19 | 45.51 | 46.09 | 633,978 | +0.32(+0.70%) |
Mar 27, 2013 | 45.78 | 45.90 | 45.29 | 45.77 | 510,998 | -0.10(-0.21%) |
Mar 26, 2013 | 45.65 | 46.14 | 45.65 | 45.86 | 1,149,380 | -0.51(-1.09%) |
Mar 25, 2013 | 46.70 | 46.73 | 45.81 | 46.37 | 749,031 | -0.27(-0.59%) |
Mar 22, 2013 | 46.32 | 46.76 | 46.04 | 46.65 | 798,091 | +0.44(+0.96%) |
Mar 21, 2013 | 46.48 | 46.57 | 45.93 | 46.20 | 598,426 | -0.52(-1.10%) |
Mar 20, 2013 | 46.03 | 46.76 | 45.83 | 46.72 | 564,331 | +1.03(+2.25%) |
Mar 19, 2013 | 46.51 | 46.66 | 45.18 | 45.69 | 647,831 | -0.68(-1.48%) |
Mar 18, 2013 | 46.53 | 47.06 | 46.27 | 46.37 | 779,697 | -0.51(-1.08%) |
Mar 15, 2013 | 46.43 | 46.93 | 45.88 | 46.88 | 1,244,122 | +0.52(+1.13%) |
Mar 14, 2013 | 46.40 | 46.56 | 45.76 | 46.36 | 672,922 | +0.02(+0.03%) |
Mar 13, 2013 | 45.45 | 46.41 | 45.45 | 46.34 | 1,016,047 | +0.89(+1.97%) |
Mar 12, 2013 | 45.76 | 45.76 | 44.76 | 45.45 | 1,339,496 | -0.57(-1.24%) |
Mar 11, 2013 | 45.71 | 46.15 | 45.57 | 46.02 | 837,161 | +0.17(+0.37%) |
Mar 08, 2013 | 45.45 | 45.88 | 44.96 | 45.85 | 659,777 | +0.63(+1.39%) |
Mar 07, 2013 | 45.26 | 45.55 | 45.05 | 45.22 | 459,612 | +0.01(+0.02%) |
Mar 06, 2013 | 45.75 | 45.85 | 45.14 | 45.21 | 582,256 | -0.40(-0.88%) |
Mar 05, 2013 | 45.89 | 46.05 | 45.45 | 45.62 | 849,026 | -0.03(-0.07%) |
Mar 04, 2013 | 44.78 | 45.87 | 44.78 | 45.65 | 1,074,634 | +0.80(+1.78%) |
Mar 01, 2013 | 45.28 | 45.53 | 44.42 | 44.85 | 2,095,288 | -0.55(-1.21%) |
Feb 28, 2013 | 44.95 | 45.66 | 44.49 | 45.40 | 1,734,262 | +0.69(+1.55%) |
Feb 27, 2013 | 45.39 | 46.48 | 44.57 | 44.71 | 4,821,883 | -2.69(-5.67%) |
Feb 26, 2013 | 46.72 | 47.50 | 46.60 | 47.39 | 1,267,683 | +0.84(+1.82%) |
Feb 25, 2013 | 47.23 | 47.59 | 46.46 | 46.55 | 948,012 | -0.46(-0.98%) |
Feb 22, 2013 | 47.36 | 47.82 | 46.81 | 47.01 | 542,894 | -0.20(-0.43%) |
Feb 21, 2013 | 47.61 | 47.98 | 46.98 | 47.21 | 667,730 | -0.49(-1.03%) |
Feb 20, 2013 | 48.46 | 48.66 | 47.68 | 47.70 | 698,788 | -0.65(-1.35%) |
Feb 19, 2013 | 48.69 | 48.79 | 48.09 | 48.35 | 936,308 | -0.39(-0.79%) |
Feb 15, 2013 | 48.47 | 49.10 | 48.37 | 48.74 | 609,180 | +0.37(+0.77%) |
Feb 14, 2013 | 48.50 | 48.68 | 48.12 | 48.37 | 619,715 | -0.31(-0.64%) |
Feb 13, 2013 | 48.78 | 48.87 | 48.26 | 48.68 | 631,319 | +0.01(+0.02%) |
Feb 12, 2013 | 48.98 | 49.13 | 48.35 | 48.67 | 948,047 | -0.14(-0.30%) |
Feb 11, 2013 | 49.04 | 49.12 | 48.39 | 48.82 | 554,179 | -0.14(-0.30%) |
Feb 08, 2013 | 49.11 | 49.27 | 48.64 | 48.96 | 346,098 | +0.01(+0.02%) |
Feb 07, 2013 | 48.50 | 49.00 | 48.21 | 48.95 | 375,549 | +0.43(+0.88%) |
Feb 06, 2013 | 48.42 | 48.76 | 47.49 | 48.53 | 915,190 | +0.52(+1.09%) |
Feb 04, 2013 | 48.42 | 48.97 | 47.92 | 48.01 | 1,025,289 | -0.72(-1.47%) |
Feb 01, 2013 | 48.91 | 49.16 | 48.07 | 48.72 | 949,901 | +0.25(+0.51%) |
Jan 31, 2013 | 47.64 | 48.71 | 47.31 | 48.47 | 1,259,269 | +1.05(+2.22%) |
Jan 30, 2013 | 47.39 | 47.84 | 47.32 | 47.42 | 664,147 | -0.04(-0.08%) |
Jan 29, 2013 | 47.21 | 47.48 | 46.89 | 47.46 | 1,096,092 | +0.17(+0.36%) |
Jan 28, 2013 | 47.30 | 47.48 | 46.93 | 47.29 | 681,161 | +0.01(+0.02%) |
Jan 25, 2013 | 47.08 | 47.29 | 46.73 | 47.28 | 1,558,711 | +0.41(+0.88%) |
Jan 24, 2013 | 46.92 | 47.08 | 46.38 | 46.87 | 1,175,464 | -0.12(-0.26%) |
Jan 23, 2013 | 46.88 | 47.01 | 46.31 | 46.99 | 1,158,997 | -0.02(-0.03%) |
Jan 22, 2013 | 47.22 | 47.67 | 46.62 | 47.01 | 948,354 | -0.20(-0.43%) |
Jan 18, 2013 | 47.67 | 47.67 | 46.56 | 47.21 | 1,025,278 | -0.80(-1.68%) |
Jan 17, 2013 | 47.48 | 48.30 | 47.27 | 48.01 | 694,072 | +0.72(+1.53%) |
Jan 16, 2013 | 47.07 | 47.66 | 46.85 | 47.29 | 785,111 | +0.23(+0.50%) |
Jan 15, 2013 | 46.83 | 47.18 | 46.77 | 47.06 | 1,033,666 | +0.14(+0.29%) |
Jan 14, 2013 | 46.81 | 47.30 | 46.57 | 46.92 | 616,381 | +0.04(+0.09%) |
Jan 11, 2013 | 47.06 | 47.20 | 46.63 | 46.88 | 520,642 | -0.08(-0.17%) |
Jan 10, 2013 | 46.89 | 47.25 | 46.52 | 46.96 | 738,469 | +0.09(+0.19%) |
Jan 09, 2013 | 47.18 | 47.31 | 46.70 | 46.87 | 773,328 | -0.13(-0.27%) |
Jan 08, 2013 | 46.85 | 47.33 | 46.85 | 47.00 | 936,135 | -0.02(-0.05%) |
Jan 07, 2013 | 46.25 | 47.13 | 46.11 | 47.02 | 809,695 | +0.64(+1.39%) |
Jan 04, 2013 | 45.82 | 46.42 | 45.78 | 46.38 | 876,833 | +0.58(+1.27%) |
Jan 03, 2013 | 45.51 | 46.10 | 45.43 | 45.80 | 1,249,415 | +0.20(+0.44%) |
Jan 02, 2013 | 45.66 | 45.90 | 45.12 | 45.60 | 1,421,389 | +0.81(+1.82%) |
Dec 31, 2012 | 43.70 | 44.79 | 43.39 | 44.79 | 787,314 | +1.13(+2.60%) |
Dec 28, 2012 | 43.16 | 44.16 | 43.04 | 43.65 | 681,578 | +0.28(+0.65%) |
Dec 27, 2012 | 43.10 | 43.59 | 42.86 | 43.37 | 739,271 | +0.24(+0.56%) |
Dec 26, 2012 | 43.85 | 43.90 | 42.91 | 43.13 | 467,317 | -0.75(-1.71%) |
Dec 24, 2012 | 44.06 | 44.24 | 43.65 | 43.88 | 268,653 | -0.43(-0.96%) |
Dec 21, 2012 | 43.38 | 44.70 | 43.27 | 44.30 | 1,523,805 | +0.43(+0.97%) |
Dec 20, 2012 | 43.40 | 43.98 | 42.98 | 43.88 | 1,071,656 | +0.42(+0.96%) |
Dec 19, 2012 | 43.27 | 44.25 | 43.06 | 43.46 | 1,995,640 | +0.36(+0.84%) |
Dec 18, 2012 | 42.26 | 43.10 | 41.95 | 43.10 | 805,230 | +1.42(+3.42%) |
Dec 17, 2012 | 41.52 | 41.77 | 40.72 | 41.67 | 895,394 | +0.15(+0.37%) |
Dec 14, 2012 | 42.08 | 42.46 | 41.49 | 41.52 | 734,217 | -0.64(-1.53%) |
Dec 13, 2012 | 42.45 | 42.67 | 41.97 | 42.16 | 676,176 | -0.34(-0.80%) |
Dec 12, 2012 | 42.28 | 43.08 | 41.74 | 42.50 | 859,772 | +0.39(+0.94%) |
Dec 11, 2012 | 41.81 | 42.21 | 41.78 | 42.11 | 610,635 | +0.42(+1.00%) |
Dec 10, 2012 | 41.85 | 42.37 | 41.58 | 41.69 | 826,224 | -0.29(-0.69%) |
Dec 07, 2012 | 42.07 | 42.34 | 41.78 | 41.98 | 872,573 | +0.12(+0.29%) |
Dec 06, 2012 | 41.40 | 41.88 | 40.94 | 41.86 | 639,425 | +0.51(+1.25%) |
Dec 05, 2012 | 41.81 | 41.81 | 40.83 | 41.34 | 712,675 | -0.36(-0.87%) |
Dec 04, 2012 | 42.32 | 42.47 | 41.65 | 41.70 | 873,283 | -0.98(-2.30%) |
Nov 30, 2012 | 43.00 | 43.12 | 42.02 | 42.69 | 945,373 | -0.34(-0.79%) |
Nov 29, 2012 | 42.80 | 43.05 | 42.61 | 43.02 | 694,144 | +0.22(+0.51%) |
Nov 28, 2012 | 42.28 | 42.88 | 42.05 | 42.81 | 755,185 | +0.47(+1.12%) |
Nov 27, 2012 | 42.10 | 42.66 | 41.68 | 42.33 | 799,996 | +0.14(+0.34%) |
Nov 26, 2012 | 41.96 | 42.29 | 41.61 | 42.19 | 633,256 | +0.20(+0.48%) |
Nov 23, 2012 | 41.84 | 41.99 | 41.47 | 41.99 | 164,579 | +0.34(+0.81%) |
Nov 21, 2012 | 41.50 | 41.86 | 41.25 | 41.65 | 689,173 | +0.15(+0.37%) |
Nov 20, 2012 | 41.82 | 42.11 | 41.37 | 41.49 | 606,673 | -0.37(-0.88%) |
Nov 19, 2012 | 41.44 | 42.15 | 41.44 | 41.86 | 477,724 | +0.60(+1.44%) |
Nov 16, 2012 | 40.32 | 41.48 | 40.27 | 41.27 | 781,129 | +0.79(+1.95%) |
Nov 15, 2012 | 40.24 | 40.66 | 39.93 | 40.48 | 951,951 | -0.31(-0.77%) |
Nov 14, 2012 | 41.46 | 41.46 | 40.50 | 40.79 | 729,701 | -0.42(-1.02%) |
Nov 13, 2012 | 40.88 | 41.49 | 40.71 | 41.21 | 1,645,532 | +0.22(+0.53%) |
Nov 12, 2012 | 41.77 | 41.85 | 40.92 | 41.00 | 425,726 | -0.59(-1.41%) |
Nov 09, 2012 | 41.31 | 42.09 | 40.38 | 41.58 | 888,264 | +0.07(+0.17%) |
Nov 08, 2012 | 42.61 | 42.69 | 41.49 | 41.51 | 759,986 | -1.07(-2.51%) |
Nov 07, 2012 | 43.43 | 43.43 | 42.58 | 42.58 | 380,420 | -1.24(-2.83%) |
Nov 06, 2012 | 43.40 | 43.85 | 43.13 | 43.82 | 756,708 | +0.60(+1.38%) |
Nov 05, 2012 | 43.15 | 43.83 | 43.14 | 43.22 | 642,444 | -0.27(-0.61%) |
Nov 02, 2012 | 44.26 | 44.38 | 43.48 | 43.49 | 496,649 | -0.66(-1.49%) |
Nov 01, 2012 | 43.75 | 44.34 | 43.51 | 44.15 | 1,070,198 | +0.64(+1.48%) |
Oct 31, 2012 | 43.78 | 43.91 | 42.84 | 43.51 | 837,997 | -0.32(-0.73%) |
Oct 26, 2012 | 44.52 | 43.83 | 43.83 | 43.83 | 787,542 | -0.64(-1.45%) |
Oct 25, 2012 | 45.15 | 45.15 | 43.06 | 44.47 | 2,438,476 | +1.80(+4.22%) |
Oct 24, 2012 | 42.75 | 42.82 | 42.23 | 42.67 | 1,570,874 | +0.03(+0.08%) |
Oct 23, 2012 | 42.07 | 42.70 | 41.58 | 42.64 | 1,050,964 | +0.41(+0.97%) |
Oct 19, 2012 | 42.35 | 42.56 | 41.72 | 42.23 | 1,063,656 | -0.26(-0.61%) |
Oct 18, 2012 | 42.64 | 42.73 | 42.32 | 42.48 | 1,082,746 | -0.16(-0.38%) |
Oct 17, 2012 | 42.88 | 42.92 | 42.56 | 42.65 | 937,668 | -0.13(-0.30%) |
Oct 16, 2012 | 42.65 | 43.04 | 42.64 | 42.77 | 567,128 | +0.17(+0.40%) |
Oct 15, 2012 | 42.48 | 42.95 | 42.45 | 42.61 | 614,392 | +0.16(+0.38%) |
Oct 12, 2012 | 42.18 | 42.45 | 42.05 | 42.44 | 536,750 | +0.30(+0.71%) |
Oct 11, 2012 | 42.65 | 42.84 | 42.15 | 42.15 | 778,110 | -0.10(-0.23%) |
Oct 10, 2012 | 42.83 | 42.94 | 42.09 | 42.24 | 632,589 | -0.31(-0.72%) |
Oct 09, 2012 | 43.40 | 43.49 | 42.52 | 42.55 | 744,300 | -0.90(-2.07%) |
Oct 08, 2012 | 43.44 | 43.81 | 43.34 | 43.45 | 314,672 | -0.11(-0.26%) |
Oct 05, 2012 | 43.94 | 44.04 | 43.43 | 43.56 | 442,115 | -0.10(-0.22%) |
Oct 04, 2012 | 43.51 | 43.74 | 43.12 | 43.66 | 474,318 | +0.19(+0.43%) |
Oct 03, 2012 | 43.47 | 43.95 | 43.00 | 43.47 | 1,130,284 | -0.02(-0.04%) |
Oct 02, 2012 | 43.70 | 43.78 | 43.29 | 43.49 | 566,397 | -0.10(-0.24%) |
Oct 01, 2012 | 43.34 | 44.00 | 42.85 | 43.60 | 768,080 | +0.27(+0.61%) |
Sep 28, 2012 | 43.78 | 43.86 | 42.52 | 43.33 | 1,703,677 | -1.10(-2.48%) |
Sep 27, 2012 | 44.25 | 44.69 | 43.80 | 44.43 | 373,530 | +0.27(+0.60%) |
Sep 26, 2012 | 43.99 | 44.21 | 43.14 | 44.17 | 366,569 | +0.28(+0.64%) |
Sep 25, 2012 | 44.61 | 45.02 | 43.87 | 43.88 | 495,685 | -0.60(-1.36%) |
Sep 24, 2012 | 44.45 | 44.84 | 44.21 | 44.49 | 310,836 | -0.14(-0.31%) |
Sep 21, 2012 | 45.04 | 45.09 | 44.48 | 44.63 | 585,022 | -0.17(-0.38%) |
Sep 20, 2012 | 44.74 | 45.08 | 44.02 | 44.79 | 371,163 | -0.22(-0.48%) |
Sep 19, 2012 | 45.07 | 45.29 | 44.65 | 45.01 | 303,074 | +0.02(+0.05%) |
Sep 18, 2012 | 45.53 | 45.53 | 44.62 | 44.99 | 354,810 | -0.57(-1.25%) |
Sep 17, 2012 | 45.54 | 45.72 | 45.15 | 45.56 | 329,412 | +0.02(+0.04%) |
Sep 14, 2012 | 45.77 | 46.06 | 45.54 | 45.54 | 666,099 | -0.20(-0.44%) |
Sep 13, 2012 | 45.48 | 46.33 | 45.32 | 45.74 | 775,399 | +0.20(+0.44%) |
Sep 12, 2012 | 45.55 | 45.93 | 45.13 | 45.54 | 527,856 | +0.02(+0.04%) |
Sep 11, 2012 | 45.66 | 45.86 | 45.27 | 45.53 | 461,739 | -0.19(-0.42%) |
Sep 10, 2012 | 45.53 | 45.96 | 45.47 | 45.72 | 651,726 | +0.03(+0.07%) |
Sep 07, 2012 | 45.88 | 46.34 | 45.54 | 45.69 | 567,006 | -0.54(-1.17%) |
Sep 06, 2012 | 45.70 | 46.37 | 45.68 | 46.23 | 532,588 | +0.70(+1.54%) |
Sep 05, 2012 | 45.85 | 46.03 | 45.41 | 45.53 | 1,071,557 | +0.06(+0.12%) |
Sep 04, 2012 | 44.88 | 45.77 | 44.71 | 45.47 | 820,656 | +0.64(+1.42%) |
Aug 31, 2012 | 44.72 | 44.89 | 44.05 | 44.83 | 406,768 | +0.32(+0.72%) |
Aug 30, 2012 | 44.58 | 44.74 | 44.30 | 44.51 | 408,899 | -0.16(-0.36%) |
Aug 29, 2012 | 44.82 | 44.98 | 44.50 | 44.67 | 448,922 | +0.47(+1.06%) |
Aug 27, 2012 | 44.00 | 44.54 | 43.55 | 44.21 | 687,220 | +0.42(+0.96%) |
Aug 24, 2012 | 42.91 | 43.97 | 42.85 | 43.79 | 457,121 | +0.76(+1.76%) |
Aug 23, 2012 | 43.15 | 43.39 | 42.70 | 43.03 | 575,534 | -0.28(-0.65%) |
Aug 22, 2012 | 42.74 | 43.42 | 42.51 | 43.31 | 514,863 | +0.58(+1.36%) |
Aug 21, 2012 | 42.41 | 42.93 | 42.04 | 42.73 | 467,450 | +0.35(+0.84%) |
Aug 20, 2012 | 43.00 | 43.12 | 42.13 | 42.38 | 383,722 | -0.62(-1.44%) |
Aug 17, 2012 | 42.54 | 43.06 | 42.52 | 43.00 | 453,203 | +0.45(+1.06%) |
Aug 16, 2012 | 42.44 | 42.88 | 42.21 | 42.55 | 491,583 | +0.19(+0.46%) |
Aug 15, 2012 | 41.94 | 42.48 | 41.93 | 42.36 | 397,944 | +0.19(+0.46%) |
Aug 14, 2012 | 42.17 | 42.52 | 41.97 | 42.16 | 581,213 | +0.27(+0.65%) |
Aug 13, 2012 | 41.59 | 41.89 | 41.04 | 41.89 | 404,329 | +0.19(+0.44%) |
Aug 10, 2012 | 41.74 | 41.99 | 41.39 | 41.70 | 435,583 | -0.31(-0.73%) |
Aug 09, 2012 | 41.44 | 42.20 | 41.16 | 42.01 | 737,035 | +0.27(+0.66%) |
Aug 08, 2012 | 41.74 | 42.12 | 41.61 | 41.74 | 509,220 | -0.10(-0.25%) |
Aug 07, 2012 | 41.77 | 42.63 | 41.75 | 41.84 | 1,088,968 | +0.42(+1.01%) |
Aug 06, 2012 | 41.00 | 41.58 | 40.90 | 41.42 | 832,837 | +0.54(+1.32%) |
Aug 03, 2012 | 40.86 | 41.21 | 40.59 | 40.88 | 595,363 | +0.56(+1.38%) |
Aug 02, 2012 | 39.61 | 40.43 | 39.17 | 40.33 | 1,081,681 | +0.38(+0.95%) |
Aug 01, 2012 | 41.02 | 41.27 | 39.74 | 39.95 | 827,313 | -0.83(-2.03%) |
Jul 31, 2012 | 41.53 | 41.61 | 40.47 | 40.78 | 742,635 | -1.06(-2.54%) |
Jul 30, 2012 | 41.70 | 41.89 | 41.18 | 41.84 | 1,051,951 | +0.18(+0.42%) |
Jul 27, 2012 | 41.16 | 41.90 | 40.73 | 41.66 | 1,316,431 | +0.70(+1.71%) |
Jul 26, 2012 | 42.06 | 42.75 | 40.52 | 40.96 | 1,638,166 | +0.44(+1.09%) |
Jul 25, 2012 | 40.86 | 42.36 | 40.24 | 40.52 | 3,526,400 | -1.44(-3.43%) |
Jul 24, 2012 | 42.61 | 43.05 | 41.86 | 41.96 | 1,302,660 | -0.62(-1.46%) |
Jul 23, 2012 | 42.14 | 42.77 | 41.29 | 42.58 | 823,478 | -0.37(-0.86%) |
Jul 20, 2012 | 43.23 | 43.34 | 42.82 | 42.95 | 349,219 | -0.56(-1.28%) |
Jul 19, 2012 | 43.60 | 43.89 | 43.43 | 43.51 | 435,680 | +0.23(+0.52%) |
Jul 18, 2012 | 42.38 | 43.56 | 42.33 | 43.28 | 628,185 | +0.79(+1.86%) |
Jul 17, 2012 | 42.67 | 42.84 | 42.09 | 42.49 | 1,388,130 | +0.07(+0.17%) |
Jul 16, 2012 | 42.78 | 42.79 | 42.21 | 42.42 | 570,046 | -0.41(-0.96%) |
Jul 13, 2012 | 42.81 | 43.52 | 42.62 | 42.83 | 477,258 | +0.21(+0.49%) |
Jul 12, 2012 | 41.93 | 42.91 | 41.40 | 42.62 | 691,073 | +0.44(+1.05%) |
Jul 11, 2012 | 43.02 | 43.10 | 41.65 | 42.18 | 936,598 | -0.89(-2.06%) |
Jul 10, 2012 | 44.05 | 44.57 | 42.84 | 43.06 | 856,027 | -0.96(-2.18%) |
Jul 09, 2012 | 43.71 | 44.56 | 43.71 | 44.02 | 816,492 | +0.35(+0.81%) |
Jul 06, 2012 | 44.13 | 44.54 | 43.64 | 43.67 | 728,353 | -0.97(-2.16%) |
Jul 05, 2012 | 43.30 | 45.08 | 43.22 | 44.63 | 1,278,097 | +1.20(+2.76%) |
Jul 03, 2012 | 42.60 | 43.68 | 42.60 | 43.43 | 313,686 | +0.84(+1.96%) |
Jul 02, 2012 | 42.62 | 42.62 | 42.05 | 42.60 | 435,408 | +0.27(+0.63%) |
Jun 29, 2012 | 41.71 | 42.69 | 41.37 | 42.33 | 924,616 | +1.23(+3.00%) |
Jun 28, 2012 | 42.19 | 42.29 | 40.55 | 41.10 | 1,349,752 | -1.23(-2.91%) |
Jun 27, 2012 | 42.39 | 42.67 | 41.78 | 42.33 | 744,024 | +0.07(+0.17%) |
Jun 26, 2012 | 42.01 | 42.56 | 41.64 | 42.26 | 614,656 | +0.22(+0.52%) |
Jun 25, 2012 | 41.99 | 42.16 | 41.33 | 42.04 | 772,340 | -0.31(-0.72%) |
Jun 22, 2012 | 42.30 | 43.08 | 41.79 | 42.35 | 5,663,901 | +0.31(+0.73%) |
Jun 21, 2012 | 43.10 | 43.39 | 41.91 | 42.04 | 875,832 | -1.15(-2.66%) |
Jun 20, 2012 | 43.02 | 43.68 | 42.88 | 43.19 | 786,618 | +0.01(+0.02%) |
Jun 19, 2012 | 42.60 | 43.51 | 42.51 | 43.18 | 709,332 | +0.84(+1.98%) |
Jun 18, 2012 | 41.81 | 42.46 | 41.71 | 42.35 | 600,071 | +0.39(+0.92%) |
Jun 15, 2012 | 41.58 | 42.19 | 41.49 | 41.96 | 855,342 | +0.43(+1.03%) |
Jun 14, 2012 | 41.09 | 42.14 | 41.00 | 41.53 | 736,988 | +0.39(+0.94%) |
Jun 13, 2012 | 42.19 | 42.24 | 40.97 | 41.15 | 610,704 | -1.17(-2.76%) |
Jun 12, 2012 | 42.35 | 42.52 | 41.56 | 42.32 | 798,057 | +0.26(+0.61%) |
Jun 11, 2012 | 43.01 | 43.06 | 42.02 | 42.06 | 722,632 | -0.47(-1.12%) |
Jun 08, 2012 | 41.85 | 42.69 | 41.62 | 42.53 | 704,509 | +0.66(+1.58%) |
Jun 07, 2012 | 43.00 | 43.44 | 41.72 | 41.87 | 837,021 | -0.54(-1.27%) |
Jun 06, 2012 | 42.33 | 42.50 | 41.49 | 42.41 | 1,507,191 | +0.37(+0.88%) |
Jun 05, 2012 | 41.69 | 42.29 | 41.53 | 42.04 | 2,141,372 | +0.20(+0.48%) |
Jun 04, 2012 | 41.77 | 42.10 | 41.41 | 41.84 | 1,007,586 | +0.11(+0.27%) |
Jun 01, 2012 | 42.73 | 42.93 | 41.23 | 41.73 | 1,068,039 | -1.67(-3.86%) |
May 31, 2012 | 43.22 | 43.42 | 41.91 | 43.40 | 1,978,296 | +0.10(+0.22%) |
May 30, 2012 | 43.85 | 43.87 | 43.14 | 43.31 | 633,903 | -0.91(-2.06%) |
May 29, 2012 | 44.39 | 44.50 | 43.57 | 44.21 | 858,719 | +0.24(+0.55%) |
May 25, 2012 | 43.48 | 44.25 | 42.90 | 43.97 | 1,576,047 | +1.34(+3.15%) |
May 24, 2012 | 41.02 | 42.80 | 40.97 | 42.63 | 1,046,460 | +1.63(+3.96%) |
May 23, 2012 | 40.59 | 41.63 | 40.36 | 41.00 | 837,650 | +0.21(+0.51%) |
May 22, 2012 | 41.04 | 41.46 | 40.60 | 40.79 | 723,086 | -0.06(-0.14%) |
May 21, 2012 | 40.33 | 41.02 | 40.04 | 40.85 | 970,590 | +0.49(+1.22%) |
May 18, 2012 | 40.01 | 40.71 | 39.81 | 40.36 | 1,236,644 | +0.31(+0.78%) |
May 17, 2012 | 41.31 | 41.37 | 39.92 | 40.05 | 1,135,569 | -1.37(-3.30%) |
May 16, 2012 | 41.12 | 41.89 | 41.02 | 41.41 | 842,440 | +0.29(+0.70%) |
May 15, 2012 | 40.55 | 41.63 | 40.30 | 41.12 | 1,079,562 | +0.48(+1.19%) |
May 14, 2012 | 40.42 | 40.89 | 40.15 | 40.64 | 571,319 | -0.19(-0.47%) |
May 11, 2012 | 40.40 | 41.08 | 40.39 | 40.83 | 905,106 | +0.31(+0.75%) |
May 10, 2012 | 41.12 | 41.19 | 40.42 | 40.53 | 869,525 | -0.28(-0.69%) |
May 09, 2012 | 40.63 | 41.18 | 40.37 | 40.81 | 572,413 | -0.15(-0.37%) |
May 08, 2012 | 41.38 | 41.45 | 39.96 | 40.96 | 1,167,445 | -0.74(-1.78%) |
May 07, 2012 | 41.66 | 42.20 | 41.53 | 41.70 | 667,768 | -0.07(-0.17%) |
May 04, 2012 | 42.45 | 42.55 | 41.77 | 41.78 | 778,009 | -1.00(-2.33%) |
May 03, 2012 | 43.42 | 43.92 | 42.52 | 42.77 | 970,124 | -0.60(-1.37%) |
May 02, 2012 | 42.77 | 43.52 | 42.68 | 43.37 | 1,153,740 | +0.32(+0.75%) |
May 01, 2012 | 43.53 | 43.99 | 42.56 | 43.05 | 1,412,196 | -0.65(-1.49%) |
Apr 30, 2012 | 44.35 | 44.54 | 43.55 | 43.70 | 1,657,821 | -0.48(-1.09%) |
Apr 27, 2012 | 44.89 | 45.03 | 44.17 | 44.18 | 1,808,205 | -0.44(-0.99%) |
Apr 26, 2012 | 43.90 | 46.09 | 43.90 | 44.63 | 2,723,595 | +2.17(+5.12%) |
Apr 25, 2012 | 41.51 | 42.72 | 41.37 | 42.45 | 1,505,611 | +1.24(+3.01%) |
Apr 24, 2012 | 41.03 | 41.37 | 40.66 | 41.21 | 1,005,077 | +0.22(+0.53%) |
Apr 23, 2012 | 40.55 | 41.05 | 40.30 | 41.00 | 750,108 | -0.12(-0.29%) |
Apr 20, 2012 | 40.97 | 41.48 | 40.96 | 41.12 | 443,030 | +0.47(+1.15%) |
Apr 19, 2012 | 40.82 | 41.39 | 40.42 | 40.65 | 732,943 | -0.30(-0.73%) |
Apr 18, 2012 | 40.99 | 41.08 | 40.56 | 40.95 | 393,242 | -0.23(-0.57%) |
Apr 17, 2012 | 40.59 | 41.37 | 40.50 | 41.18 | 643,120 | +0.72(+1.79%) |
Apr 16, 2012 | 40.15 | 40.75 | 39.57 | 40.46 | 1,024,550 | +0.47(+1.19%) |
Apr 13, 2012 | 39.59 | 40.34 | 39.54 | 39.98 | 658,151 | +0.27(+0.67%) |
Apr 12, 2012 | 39.31 | 40.01 | 39.27 | 39.72 | 613,840 | +0.36(+0.92%) |
Apr 11, 2012 | 39.08 | 39.48 | 38.90 | 39.35 | 580,529 | +0.52(+1.35%) |
Apr 10, 2012 | 39.51 | 39.58 | 38.59 | 38.83 | 1,518,355 | -0.85(-2.15%) |
Apr 09, 2012 | 39.65 | 39.76 | 39.24 | 39.68 | 681,887 | -0.46(-1.14%) |
Apr 05, 2012 | 39.57 | 40.40 | 39.48 | 40.14 | 461,211 | +0.36(+0.91%) |
Apr 04, 2012 | 39.66 | 39.97 | 39.30 | 39.78 | 758,217 | -0.21(-0.52%) |
Apr 03, 2012 | 39.74 | 40.23 | 39.64 | 39.99 | 714,698 | +0.14(+0.34%) |