Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.01 | 48.01 | 46.64 | 46.74 | 31,058 | -1.15(-2.40%) |
Mar 27, 2013 | 47.63 | 48.29 | 47.63 | 47.89 | 15,833 | -0.10(-0.21%) |
Mar 26, 2013 | 48.73 | 48.73 | 47.59 | 47.99 | 27,428 | -0.50(-1.03%) |
Mar 25, 2013 | 48.75 | 48.76 | 48.40 | 48.49 | 41,619 | -0.18(-0.37%) |
Mar 22, 2013 | 48.81 | 48.94 | 48.44 | 48.67 | 43,499 | -0.29(-0.59%) |
Mar 21, 2013 | 49.37 | 50.59 | 48.74 | 48.96 | 71,336 | -0.50(-1.01%) |
Mar 20, 2013 | 48.44 | 49.52 | 48.44 | 49.46 | 43,617 | +1.06(+2.19%) |
Mar 19, 2013 | 49.06 | 49.25 | 48.20 | 48.40 | 9,271 | +0.07(+0.14%) |
Mar 18, 2013 | 47.85 | 48.54 | 47.85 | 48.33 | 14,372 | +0.02(+0.04%) |
Mar 15, 2013 | 47.80 | 48.38 | 47.79 | 48.31 | 30,811 | +0.63(+1.32%) |
Mar 14, 2013 | 47.37 | 47.69 | 47.13 | 47.68 | 22,793 | +0.19(+0.40%) |
Mar 13, 2013 | 47.80 | 47.95 | 47.15 | 47.49 | 43,485 | -0.20(-0.42%) |
Mar 12, 2013 | 48.01 | 48.01 | 47.65 | 47.69 | 21,351 | -0.53(-1.10%) |
Mar 11, 2013 | 48.28 | 48.58 | 47.85 | 48.22 | 11,407 | -0.27(-0.56%) |
Mar 08, 2013 | 48.54 | 48.54 | 48.05 | 48.49 | 18,837 | +0.32(+0.66%) |
Mar 07, 2013 | 48.03 | 48.21 | 47.62 | 48.17 | 17,318 | +0.00(+0.00%) |
Mar 06, 2013 | 48.39 | 48.90 | 48.11 | 48.17 | 21,458 | -0.34(-0.70%) |
Mar 05, 2013 | 47.81 | 48.87 | 47.81 | 48.51 | 39,209 | +0.70(+1.46%) |
Mar 04, 2013 | 47.49 | 47.81 | 47.36 | 47.81 | 23,310 | +0.03(+0.06%) |
Mar 01, 2013 | 47.47 | 48.20 | 47.47 | 47.78 | 44,919 | +0.02(+0.04%) |
Feb 28, 2013 | 47.10 | 49.02 | 46.78 | 47.76 | 47,991 | +0.48(+1.02%) |
Feb 27, 2013 | 46.43 | 47.55 | 46.43 | 47.28 | 37,629 | +0.63(+1.35%) |
Feb 26, 2013 | 46.10 | 47.05 | 45.78 | 46.65 | 65,876 | +0.59(+1.28%) |
Feb 25, 2013 | 47.05 | 47.05 | 46.05 | 46.06 | 41,007 | -0.77(-1.64%) |
Feb 22, 2013 | 47.43 | 47.70 | 46.01 | 46.83 | 50,430 | -0.39(-0.83%) |
Feb 21, 2013 | 47.64 | 48.22 | 46.88 | 47.22 | 44,437 | -0.33(-0.69%) |
Feb 20, 2013 | 46.09 | 48.55 | 46.07 | 47.55 | 64,910 | +1.62(+3.53%) |
Feb 19, 2013 | 42.54 | 47.38 | 42.50 | 45.93 | 133,825 | +4.37(+10.51%) |
Feb 15, 2013 | 41.93 | 42.00 | 41.47 | 41.56 | 71,365 | -0.12(-0.29%) |
Feb 14, 2013 | 41.50 | 41.82 | 41.50 | 41.68 | 67,246 | +0.18(+0.43%) |
Feb 13, 2013 | 41.50 | 41.50 | 41.18 | 41.50 | 32,084 | +0.06(+0.14%) |
Feb 12, 2013 | 41.41 | 41.50 | 41.35 | 41.44 | 13,387 | +0.30(+0.73%) |
Feb 11, 2013 | 41.13 | 41.41 | 41.00 | 41.14 | 32,102 | +0.09(+0.22%) |
Feb 08, 2013 | 39.99 | 41.24 | 39.99 | 41.05 | 43,774 | +0.93(+2.32%) |
Feb 07, 2013 | 40.29 | 40.32 | 39.67 | 40.12 | 25,853 | -0.29(-0.72%) |
Feb 06, 2013 | 40.18 | 40.48 | 39.80 | 40.41 | 8,155 | +0.51(+1.28%) |
Feb 04, 2013 | 40.01 | 40.03 | 39.52 | 39.90 | 30,873 | -0.29(-0.72%) |
Feb 01, 2013 | 39.98 | 40.53 | 39.52 | 40.19 | 31,430 | +0.37(+0.93%) |
Jan 31, 2013 | 39.34 | 40.21 | 38.76 | 39.82 | 105,101 | +0.60(+1.53%) |
Jan 30, 2013 | 39.85 | 40.15 | 38.95 | 39.22 | 39,798 | -0.60(-1.51%) |
Jan 29, 2013 | 40.61 | 40.61 | 39.80 | 39.82 | 55,886 | -0.80(-1.97%) |
Jan 28, 2013 | 40.82 | 41.23 | 40.46 | 40.62 | 61,683 | -0.26(-0.64%) |
Jan 25, 2013 | 40.91 | 40.96 | 40.35 | 40.88 | 60,828 | +0.03(+0.07%) |
Jan 24, 2013 | 40.76 | 41.02 | 40.40 | 40.85 | 87,771 | +0.27(+0.67%) |
Jan 23, 2013 | 40.52 | 41.00 | 40.29 | 40.58 | 60,217 | +0.13(+0.32%) |
Jan 22, 2013 | 40.90 | 40.90 | 40.16 | 40.45 | 64,189 | -0.56(-1.37%) |
Jan 18, 2013 | 40.85 | 41.30 | 40.66 | 41.01 | 50,550 | +0.01(+0.02%) |
Jan 17, 2013 | 40.82 | 41.08 | 40.63 | 41.00 | 15,809 | +0.35(+0.86%) |
Jan 16, 2013 | 40.80 | 40.83 | 40.51 | 40.65 | 6,368 | -0.30(-0.73%) |
Jan 15, 2013 | 40.41 | 41.00 | 40.41 | 40.95 | 51,521 | +0.30(+0.74%) |
Jan 14, 2013 | 40.51 | 40.69 | 40.10 | 40.65 | 18,273 | +0.12(+0.30%) |
Jan 11, 2013 | 40.69 | 41.16 | 40.53 | 40.53 | 10,361 | -0.09(-0.22%) |
Jan 10, 2013 | 40.99 | 41.09 | 40.41 | 40.62 | 3,867 | -0.23(-0.56%) |
Jan 09, 2013 | 41.48 | 41.53 | 40.72 | 40.85 | 11,696 | -0.39(-0.95%) |
Jan 08, 2013 | 40.57 | 41.45 | 40.25 | 41.24 | 21,170 | +0.75(+1.85%) |
Jan 07, 2013 | 41.20 | 41.44 | 40.04 | 40.49 | 23,653 | -0.95(-2.29%) |
Jan 04, 2013 | 41.55 | 41.56 | 41.07 | 41.44 | 23,457 | +0.14(+0.34%) |
Jan 03, 2013 | 41.14 | 41.85 | 40.12 | 41.30 | 39,510 | +0.32(+0.78%) |
Jan 02, 2013 | 41.40 | 41.56 | 40.77 | 40.98 | 55,741 | +0.75(+1.86%) |
Dec 31, 2012 | 39.43 | 40.57 | 39.38 | 40.23 | 38,618 | +0.71(+1.80%) |
Dec 28, 2012 | 39.31 | 39.85 | 38.54 | 39.52 | 24,063 | +0.14(+0.36%) |
Dec 27, 2012 | 38.87 | 39.58 | 38.87 | 39.38 | 31,452 | +0.21(+0.54%) |
Dec 26, 2012 | 39.23 | 39.82 | 38.77 | 39.17 | 52,546 | -0.06(-0.15%) |
Dec 24, 2012 | 38.95 | 39.52 | 38.95 | 39.23 | 5,464 | +0.20(+0.51%) |
Dec 21, 2012 | 39.02 | 39.49 | 38.25 | 39.03 | 77,934 | -0.16(-0.41%) |
Dec 20, 2012 | 39.16 | 39.30 | 38.78 | 39.19 | 37,252 | +0.15(+0.38%) |
Dec 19, 2012 | 38.48 | 39.44 | 38.47 | 39.04 | 31,922 | +0.12(+0.31%) |
Dec 18, 2012 | 38.02 | 39.01 | 37.92 | 38.92 | 54,159 | +0.85(+2.23%) |
Dec 17, 2012 | 37.72 | 38.29 | 37.12 | 38.07 | 64,333 | +0.47(+1.25%) |
Dec 14, 2012 | 37.39 | 37.72 | 36.79 | 37.60 | 45,445 | +0.00(+0.00%) |
Dec 13, 2012 | 37.26 | 38.04 | 37.09 | 37.60 | 142,221 | +0.30(+0.80%) |
Dec 12, 2012 | 36.73 | 37.38 | 36.48 | 37.30 | 62,473 | +0.57(+1.55%) |
Dec 11, 2012 | 36.47 | 37.33 | 36.32 | 36.73 | 75,611 | +0.22(+0.60%) |
Dec 10, 2012 | 36.08 | 36.79 | 35.89 | 36.51 | 40,480 | +0.59(+1.64%) |
Dec 07, 2012 | 36.74 | 36.74 | 35.90 | 35.92 | 35,969 | -0.75(-2.05%) |
Dec 06, 2012 | 36.93 | 37.18 | 36.00 | 36.67 | 72,207 | -0.22(-0.60%) |
Dec 05, 2012 | 36.69 | 37.24 | 36.41 | 36.89 | 23,208 | +0.38(+1.04%) |
Dec 04, 2012 | 36.88 | 36.88 | 36.07 | 36.51 | 35,101 | -0.39(-1.06%) |
Nov 30, 2012 | 37.06 | 37.44 | 36.80 | 36.90 | 134,824 | -0.06(-0.16%) |
Nov 29, 2012 | 37.40 | 37.40 | 36.81 | 36.96 | 70,344 | -0.16(-0.43%) |
Nov 28, 2012 | 36.90 | 37.35 | 36.30 | 37.12 | 49,023 | -0.05(-0.13%) |
Nov 27, 2012 | 37.64 | 38.02 | 36.94 | 37.17 | 52,820 | -0.53(-1.41%) |
Nov 26, 2012 | 37.72 | 38.08 | 37.22 | 37.70 | 138,698 | -0.08(-0.21%) |
Nov 23, 2012 | 37.65 | 37.79 | 36.83 | 37.78 | 48,445 | +0.15(+0.40%) |
Nov 21, 2012 | 37.26 | 37.83 | 36.90 | 37.63 | 125,733 | +0.43(+1.16%) |
Nov 20, 2012 | 38.13 | 38.50 | 36.38 | 37.20 | 371,774 | -4.71(-11.24%) |
Nov 19, 2012 | 42.05 | 42.43 | 41.48 | 41.91 | 75,051 | -0.01(-0.02%) |
Nov 16, 2012 | 41.75 | 42.16 | 41.28 | 41.92 | 49,838 | +0.17(+0.41%) |
Nov 15, 2012 | 41.36 | 42.30 | 41.25 | 41.75 | 80,056 | +0.53(+1.29%) |
Nov 14, 2012 | 41.50 | 42.19 | 41.00 | 41.22 | 31,871 | -0.23(-0.55%) |
Nov 13, 2012 | 41.50 | 41.88 | 41.25 | 41.45 | 24,733 | -0.06(-0.14%) |
Nov 12, 2012 | 41.78 | 41.85 | 41.40 | 41.51 | 22,770 | +0.01(+0.02%) |
Nov 09, 2012 | 41.50 | 41.99 | 41.04 | 41.50 | 27,770 | +0.00(+0.00%) |
Nov 08, 2012 | 41.55 | 41.67 | 41.01 | 41.50 | 34,772 | +0.00(+0.00%) |
Nov 07, 2012 | 41.80 | 41.82 | 41.24 | 41.50 | 23,235 | -0.50(-1.19%) |
Nov 06, 2012 | 41.65 | 42.15 | 41.65 | 42.00 | 16,322 | +0.27(+0.65%) |
Nov 05, 2012 | 42.26 | 42.85 | 41.62 | 41.73 | 21,498 | -0.33(-0.78%) |
Nov 02, 2012 | 42.73 | 43.32 | 42.00 | 42.06 | 47,203 | -0.46(-1.08%) |
Nov 01, 2012 | 42.02 | 43.08 | 42.00 | 42.52 | 61,834 | +0.51(+1.21%) |
Oct 31, 2012 | 41.70 | 42.17 | 41.26 | 42.01 | 32,161 | +0.47(+1.13%) |
Oct 26, 2012 | 40.95 | 41.54 | 41.54 | 41.54 | 52,600 | +0.66(+1.61%) |
Oct 25, 2012 | 41.88 | 41.88 | 40.49 | 40.88 | 18,905 | -0.71(-1.71%) |
Oct 24, 2012 | 41.35 | 41.97 | 41.35 | 41.59 | 12,125 | +0.35(+0.85%) |
Oct 23, 2012 | 40.49 | 41.70 | 40.42 | 41.24 | 41,664 | -0.71(-1.69%) |
Oct 19, 2012 | 41.17 | 42.47 | 41.17 | 41.95 | 49,246 | +0.53(+1.28%) |
Oct 18, 2012 | 42.50 | 43.05 | 40.85 | 41.42 | 27,907 | -1.23(-2.88%) |
Oct 17, 2012 | 42.64 | 43.24 | 42.51 | 42.65 | 12,564 | +0.00(+0.00%) |
Oct 16, 2012 | 42.95 | 43.00 | 42.51 | 42.65 | 13,095 | +0.05(+0.12%) |
Oct 15, 2012 | 43.45 | 43.45 | 42.22 | 42.60 | 28,232 | -0.83(-1.91%) |
Oct 12, 2012 | 44.39 | 44.39 | 42.92 | 43.43 | 33,976 | -1.12(-2.51%) |
Oct 11, 2012 | 44.89 | 45.01 | 44.37 | 44.55 | 11,704 | -0.06(-0.13%) |
Oct 10, 2012 | 44.35 | 44.98 | 43.93 | 44.61 | 11,313 | +0.47(+1.06%) |
Oct 09, 2012 | 44.51 | 45.19 | 44.08 | 44.14 | 10,950 | -0.44(-0.99%) |
Oct 08, 2012 | 44.58 | 45.61 | 44.50 | 44.58 | 8,041 | -0.22(-0.49%) |
Oct 05, 2012 | 44.89 | 45.50 | 43.28 | 44.80 | 20,720 | -0.01(-0.02%) |
Oct 04, 2012 | 45.26 | 45.26 | 44.34 | 44.81 | 26,284 | -0.10(-0.22%) |
Oct 03, 2012 | 45.02 | 45.91 | 44.58 | 44.91 | 38,508 | -0.24(-0.53%) |
Oct 02, 2012 | 45.02 | 45.97 | 42.09 | 45.15 | 48,744 | -0.71(-1.55%) |
Oct 01, 2012 | 45.60 | 46.19 | 45.33 | 45.86 | 49,340 | +0.39(+0.86%) |
Sep 28, 2012 | 44.87 | 45.92 | 44.47 | 45.47 | 70,945 | +0.20(+0.44%) |
Sep 27, 2012 | 45.26 | 46.00 | 44.89 | 45.27 | 32,993 | +0.32(+0.71%) |
Sep 26, 2012 | 45.53 | 45.70 | 44.87 | 44.95 | 18,806 | -0.32(-0.71%) |
Sep 25, 2012 | 46.16 | 46.71 | 45.27 | 45.27 | 31,047 | -0.69(-1.50%) |
Sep 24, 2012 | 46.35 | 46.52 | 42.46 | 45.96 | 27,161 | -0.50(-1.08%) |
Sep 21, 2012 | 47.32 | 47.71 | 43.34 | 46.46 | 55,753 | -0.13(-0.28%) |
Sep 20, 2012 | 46.83 | 46.90 | 46.25 | 46.59 | 26,843 | -0.71(-1.50%) |
Sep 19, 2012 | 46.91 | 48.00 | 46.78 | 47.30 | 37,924 | -0.12(-0.25%) |
Sep 18, 2012 | 48.16 | 48.32 | 47.18 | 47.42 | 24,902 | -1.16(-2.39%) |
Sep 17, 2012 | 48.06 | 48.69 | 48.01 | 48.58 | 16,798 | +0.45(+0.93%) |
Sep 14, 2012 | 48.83 | 48.83 | 47.58 | 48.13 | 33,869 | -0.65(-1.33%) |
Sep 13, 2012 | 48.21 | 49.09 | 47.49 | 48.78 | 27,117 | +0.57(+1.18%) |
Sep 12, 2012 | 48.39 | 48.40 | 47.65 | 48.21 | 16,730 | +0.13(+0.27%) |
Sep 11, 2012 | 47.58 | 48.42 | 47.45 | 48.08 | 39,319 | +0.50(+1.05%) |
Sep 10, 2012 | 47.29 | 47.99 | 47.29 | 47.58 | 10,961 | +0.30(+0.63%) |
Sep 07, 2012 | 47.39 | 47.82 | 47.19 | 47.28 | 26,129 | -0.21(-0.44%) |
Sep 06, 2012 | 46.42 | 47.53 | 46.08 | 47.49 | 25,776 | +1.43(+3.10%) |
Sep 05, 2012 | 45.78 | 46.53 | 45.42 | 46.06 | 25,198 | +0.04(+0.09%) |
Sep 04, 2012 | 45.38 | 46.50 | 45.11 | 46.02 | 23,950 | +0.41(+0.90%) |
Aug 31, 2012 | 45.55 | 45.78 | 45.00 | 45.61 | 18,096 | +0.44(+0.97%) |
Aug 30, 2012 | 45.29 | 45.35 | 44.07 | 45.17 | 7,119 | -0.31(-0.68%) |
Aug 29, 2012 | 45.32 | 45.77 | 44.86 | 45.48 | 13,909 | -0.01(-0.02%) |
Aug 27, 2012 | 45.19 | 45.67 | 45.00 | 45.49 | 25,307 | +0.21(+0.46%) |
Aug 24, 2012 | 45.03 | 45.47 | 45.00 | 45.28 | 13,223 | +0.04(+0.09%) |
Aug 23, 2012 | 44.99 | 45.37 | 44.89 | 45.24 | 16,257 | +0.12(+0.27%) |
Aug 22, 2012 | 45.25 | 45.55 | 45.00 | 45.12 | 25,230 | +0.10(+0.22%) |
Aug 21, 2012 | 45.07 | 45.80 | 44.90 | 45.02 | 40,239 | +0.00(+0.00%) |
Aug 20, 2012 | 45.68 | 46.41 | 45.00 | 45.02 | 76,622 | -0.75(-1.64%) |
Aug 17, 2012 | 44.00 | 48.78 | 40.51 | 45.77 | 341,407 | -2.83(-5.82%) |
Aug 16, 2012 | 45.34 | 49.20 | 45.32 | 48.60 | 141,094 | +3.14(+6.91%) |
Aug 15, 2012 | 45.61 | 45.90 | 45.17 | 45.46 | 42,840 | -0.48(-1.04%) |
Aug 14, 2012 | 46.30 | 46.70 | 45.90 | 45.94 | 42,026 | +0.02(+0.04%) |
Aug 13, 2012 | 46.28 | 46.28 | 45.71 | 45.92 | 32,507 | -0.21(-0.46%) |
Aug 10, 2012 | 46.83 | 46.83 | 46.08 | 46.13 | 13,570 | -0.81(-1.73%) |
Aug 09, 2012 | 46.65 | 47.10 | 46.64 | 46.94 | 6,990 | +0.13(+0.28%) |
Aug 08, 2012 | 46.73 | 47.52 | 46.61 | 46.81 | 11,285 | +0.02(+0.04%) |
Aug 07, 2012 | 47.14 | 47.18 | 46.63 | 46.79 | 17,854 | -0.15(-0.32%) |
Aug 06, 2012 | 47.05 | 47.70 | 46.58 | 46.94 | 44,130 | -0.12(-0.25%) |
Aug 03, 2012 | 46.37 | 47.15 | 46.01 | 47.06 | 17,548 | +1.22(+2.66%) |
Aug 02, 2012 | 45.24 | 46.36 | 45.24 | 45.84 | 27,649 | +0.37(+0.81%) |
Aug 01, 2012 | 46.11 | 46.35 | 45.47 | 45.47 | 35,227 | -0.41(-0.89%) |
Jul 31, 2012 | 46.27 | 46.80 | 45.88 | 45.88 | 28,443 | -0.65(-1.40%) |
Jul 30, 2012 | 47.72 | 47.72 | 46.51 | 46.53 | 28,342 | -1.28(-2.68%) |
Jul 27, 2012 | 45.60 | 47.92 | 45.55 | 47.81 | 35,098 | +2.25(+4.94%) |
Jul 26, 2012 | 45.50 | 46.07 | 45.22 | 45.56 | 41,305 | +0.60(+1.33%) |
Jul 25, 2012 | 45.48 | 45.56 | 44.85 | 44.96 | 37,191 | -0.17(-0.38%) |
Jul 24, 2012 | 45.15 | 45.25 | 44.85 | 45.13 | 39,088 | +0.15(+0.33%) |
Jul 23, 2012 | 44.25 | 45.44 | 44.00 | 44.98 | 34,348 | +0.08(+0.18%) |
Jul 20, 2012 | 44.24 | 45.14 | 44.24 | 44.90 | 41,645 | +0.27(+0.60%) |
Jul 19, 2012 | 44.76 | 45.50 | 43.00 | 44.63 | 50,852 | -0.08(-0.18%) |
Jul 18, 2012 | 44.29 | 45.64 | 44.15 | 44.71 | 40,605 | +0.44(+0.99%) |
Jul 17, 2012 | 43.48 | 44.95 | 43.44 | 44.27 | 41,006 | +0.84(+1.93%) |
Jul 16, 2012 | 43.50 | 44.53 | 43.19 | 43.43 | 34,240 | -0.16(-0.37%) |
Jul 13, 2012 | 41.38 | 44.01 | 41.38 | 43.59 | 69,102 | +2.12(+5.11%) |
Jul 12, 2012 | 40.39 | 41.69 | 40.11 | 41.47 | 67,184 | +0.72(+1.77%) |
Jul 11, 2012 | 41.06 | 41.23 | 40.49 | 40.75 | 31,448 | -0.09(-0.22%) |
Jul 10, 2012 | 41.00 | 41.20 | 40.58 | 40.84 | 26,984 | +0.25(+0.62%) |
Jul 09, 2012 | 40.17 | 40.94 | 39.72 | 40.59 | 39,685 | +0.09(+0.22%) |
Jul 06, 2012 | 40.44 | 40.80 | 40.20 | 40.50 | 29,868 | -0.30(-0.74%) |
Jul 05, 2012 | 40.97 | 41.12 | 40.52 | 40.80 | 20,245 | -0.11(-0.27%) |
Jul 03, 2012 | 39.18 | 40.92 | 39.18 | 40.91 | 19,081 | +1.68(+4.28%) |
Jul 02, 2012 | 38.73 | 39.30 | 38.27 | 39.23 | 38,642 | +0.38(+0.98%) |
Jun 29, 2012 | 37.44 | 39.04 | 37.26 | 38.85 | 32,530 | +1.88(+5.09%) |
Jun 28, 2012 | 36.91 | 37.17 | 36.25 | 36.97 | 26,443 | -0.26(-0.70%) |
Jun 27, 2012 | 37.96 | 38.31 | 37.14 | 37.23 | 41,071 | -0.60(-1.59%) |
Jun 26, 2012 | 37.50 | 38.15 | 37.32 | 37.83 | 27,668 | +0.48(+1.29%) |
Jun 25, 2012 | 37.43 | 38.06 | 35.81 | 37.35 | 38,325 | -0.54(-1.43%) |
Jun 22, 2012 | 37.74 | 38.48 | 37.21 | 37.89 | 241,589 | +0.42(+1.12%) |
Jun 21, 2012 | 38.92 | 38.92 | 37.18 | 37.47 | 49,791 | -1.31(-3.38%) |
Jun 20, 2012 | 39.40 | 39.61 | 38.47 | 38.78 | 50,350 | -0.71(-1.80%) |
Jun 19, 2012 | 39.89 | 40.42 | 39.05 | 39.49 | 103,174 | -0.10(-0.25%) |
Jun 18, 2012 | 39.66 | 39.86 | 39.04 | 39.59 | 36,909 | -0.24(-0.60%) |
Jun 15, 2012 | 38.63 | 39.99 | 38.45 | 39.83 | 65,064 | +1.28(+3.32%) |
Jun 14, 2012 | 37.02 | 38.83 | 36.98 | 38.55 | 80,901 | +1.38(+3.71%) |
Jun 13, 2012 | 37.46 | 38.12 | 36.75 | 37.17 | 105,809 | -0.34(-0.91%) |
Jun 12, 2012 | 37.63 | 39.18 | 37.28 | 37.51 | 76,529 | -1.26(-3.25%) |
Jun 11, 2012 | 41.71 | 41.71 | 38.62 | 38.77 | 80,608 | -2.34(-5.69%) |
Jun 08, 2012 | 41.75 | 41.75 | 40.91 | 41.11 | 23,437 | -0.75(-1.79%) |
Jun 07, 2012 | 42.34 | 42.34 | 41.56 | 41.86 | 21,413 | +0.13(+0.31%) |
Jun 06, 2012 | 40.48 | 41.75 | 40.48 | 41.73 | 17,101 | +1.30(+3.22%) |
Jun 05, 2012 | 40.92 | 40.97 | 40.10 | 40.43 | 37,973 | -0.52(-1.27%) |
Jun 04, 2012 | 42.25 | 42.46 | 40.38 | 40.95 | 42,466 | -1.05(-2.50%) |
Jun 01, 2012 | 43.11 | 43.11 | 41.67 | 42.00 | 35,526 | -1.15(-2.67%) |
May 31, 2012 | 42.88 | 43.54 | 42.18 | 43.15 | 42,982 | +0.25(+0.58%) |
May 30, 2012 | 42.62 | 43.36 | 42.49 | 42.90 | 41,338 | -0.25(-0.58%) |
May 29, 2012 | 41.35 | 44.00 | 41.35 | 43.15 | 44,967 | +1.81(+4.38%) |
May 25, 2012 | 44.82 | 44.82 | 40.05 | 41.34 | 96,210 | -3.68(-8.17%) |
May 24, 2012 | 43.52 | 45.15 | 42.90 | 45.02 | 52,803 | +1.77(+4.09%) |
May 23, 2012 | 41.93 | 43.52 | 41.86 | 43.25 | 29,944 | +0.82(+1.93%) |
May 22, 2012 | 42.98 | 44.01 | 42.13 | 42.43 | 36,823 | -0.40(-0.93%) |
May 21, 2012 | 41.98 | 42.97 | 41.72 | 42.83 | 33,660 | +1.13(+2.71%) |
May 18, 2012 | 42.19 | 42.98 | 41.60 | 41.70 | 50,782 | -0.47(-1.11%) |
May 17, 2012 | 43.10 | 43.40 | 42.12 | 42.17 | 35,067 | -0.94(-2.18%) |
May 16, 2012 | 42.74 | 43.52 | 42.58 | 43.11 | 24,697 | +0.71(+1.67%) |
May 15, 2012 | 42.28 | 42.97 | 42.15 | 42.40 | 15,279 | -0.02(-0.05%) |
May 14, 2012 | 42.76 | 43.16 | 42.25 | 42.42 | 24,221 | -0.78(-1.81%) |
May 11, 2012 | 43.05 | 43.50 | 42.88 | 43.20 | 16,895 | -0.28(-0.64%) |
May 10, 2012 | 43.70 | 44.41 | 43.34 | 43.48 | 22,900 | -0.37(-0.84%) |
May 09, 2012 | 44.68 | 44.68 | 43.56 | 43.85 | 35,339 | -1.11(-2.47%) |
May 08, 2012 | 43.90 | 45.19 | 43.66 | 44.96 | 26,446 | +0.72(+1.63%) |
May 07, 2012 | 43.63 | 44.53 | 43.45 | 44.24 | 26,311 | +0.34(+0.77%) |
May 04, 2012 | 44.59 | 44.67 | 43.23 | 43.90 | 41,006 | -1.05(-2.34%) |
May 03, 2012 | 45.73 | 45.77 | 44.47 | 44.95 | 23,592 | -0.82(-1.79%) |
May 02, 2012 | 45.07 | 46.32 | 45.00 | 45.77 | 30,564 | +0.31(+0.68%) |
May 01, 2012 | 46.22 | 47.48 | 45.42 | 45.46 | 55,110 | -0.48(-1.04%) |
Apr 30, 2012 | 47.17 | 47.17 | 45.70 | 45.94 | 36,039 | -1.22(-2.59%) |
Apr 27, 2012 | 44.91 | 47.29 | 44.67 | 47.16 | 32,284 | +2.51(+5.62%) |
Apr 26, 2012 | 45.26 | 45.41 | 44.14 | 44.65 | 31,067 | -0.53(-1.17%) |
Apr 25, 2012 | 44.00 | 45.19 | 43.88 | 45.18 | 46,715 | +1.52(+3.48%) |
Apr 24, 2012 | 42.83 | 43.72 | 42.41 | 43.66 | 35,697 | +0.96(+2.25%) |
Apr 23, 2012 | 43.35 | 43.38 | 41.74 | 42.70 | 32,102 | -1.36(-3.09%) |
Apr 20, 2012 | 43.65 | 44.29 | 42.60 | 44.06 | 31,205 | +1.56(+3.67%) |
Apr 19, 2012 | 43.69 | 43.69 | 42.05 | 42.50 | 16,087 | -1.15(-2.63%) |
Apr 18, 2012 | 44.24 | 44.24 | 42.92 | 43.65 | 17,525 | -0.77(-1.73%) |
Apr 17, 2012 | 43.01 | 44.92 | 43.01 | 44.42 | 31,103 | +1.63(+3.81%) |
Apr 16, 2012 | 42.66 | 43.20 | 41.90 | 42.79 | 17,267 | +0.57(+1.35%) |
Apr 13, 2012 | 43.16 | 43.53 | 42.02 | 42.22 | 21,187 | -1.04(-2.40%) |
Apr 12, 2012 | 41.78 | 43.77 | 41.78 | 43.26 | 24,699 | +1.37(+3.27%) |
Apr 11, 2012 | 43.15 | 43.15 | 41.46 | 41.89 | 53,059 | -0.87(-2.03%) |
Apr 10, 2012 | 44.07 | 44.19 | 42.57 | 42.76 | 31,241 | -1.21(-2.75%) |
Apr 09, 2012 | 44.20 | 44.41 | 43.75 | 43.97 | 22,447 | -0.85(-1.90%) |
Apr 05, 2012 | 44.48 | 45.19 | 44.48 | 44.82 | 11,242 | +0.21(+0.47%) |
Apr 04, 2012 | 43.21 | 45.36 | 43.14 | 44.61 | 53,150 | +0.93(+2.13%) |
Apr 03, 2012 | 45.53 | 45.53 | 43.44 | 43.68 | 89,426 | -1.96(-4.29%) |