Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.18 | 51.46 | 49.08 | 50.04 | 68,111 | -0.94(-1.85%) |
Mar 27, 2013 | 50.82 | 51.60 | 50.64 | 50.99 | 20,071 | -0.12(-0.24%) |
Mar 26, 2013 | 52.14 | 52.14 | 50.74 | 51.11 | 35,287 | -0.61(-1.19%) |
Mar 25, 2013 | 51.40 | 52.29 | 51.34 | 51.73 | 42,025 | +0.37(+0.71%) |
Mar 22, 2013 | 51.27 | 51.56 | 51.13 | 51.36 | 18,115 | +0.34(+0.66%) |
Mar 21, 2013 | 51.07 | 51.40 | 50.87 | 51.02 | 17,202 | -0.53(-1.04%) |
Mar 20, 2013 | 50.59 | 51.73 | 50.59 | 51.56 | 15,609 | +0.88(+1.74%) |
Mar 19, 2013 | 51.01 | 51.15 | 50.53 | 50.68 | 14,049 | -0.18(-0.35%) |
Mar 18, 2013 | 51.36 | 51.51 | 50.54 | 50.85 | 11,563 | -0.97(-1.87%) |
Mar 15, 2013 | 51.31 | 52.25 | 51.09 | 51.83 | 58,985 | +0.62(+1.22%) |
Mar 14, 2013 | 51.06 | 51.46 | 50.99 | 51.20 | 16,176 | +0.09(+0.17%) |
Mar 13, 2013 | 50.04 | 51.34 | 50.04 | 51.11 | 18,358 | +1.11(+2.23%) |
Mar 12, 2013 | 50.11 | 50.35 | 49.89 | 50.00 | 17,903 | -0.05(-0.11%) |
Mar 11, 2013 | 49.97 | 50.21 | 49.84 | 50.05 | 15,285 | +0.02(+0.04%) |
Mar 08, 2013 | 50.73 | 50.83 | 49.88 | 50.04 | 23,346 | -0.20(-0.41%) |
Mar 07, 2013 | 50.13 | 50.41 | 50.00 | 50.24 | 22,581 | -0.04(-0.09%) |
Mar 06, 2013 | 50.33 | 50.66 | 49.92 | 50.28 | 18,480 | +0.20(+0.41%) |
Mar 05, 2013 | 49.75 | 50.35 | 49.64 | 50.08 | 47,573 | +0.66(+1.33%) |
Mar 04, 2013 | 49.24 | 49.58 | 48.89 | 49.42 | 36,668 | -0.07(-0.14%) |
Mar 01, 2013 | 49.29 | 50.01 | 49.20 | 49.50 | 72,239 | -0.27(-0.55%) |
Feb 28, 2013 | 49.97 | 50.19 | 49.62 | 49.77 | 44,359 | -0.12(-0.23%) |
Feb 27, 2013 | 51.08 | 51.28 | 49.72 | 49.88 | 74,966 | -0.94(-1.85%) |
Feb 26, 2013 | 51.59 | 51.73 | 50.54 | 50.82 | 63,739 | +0.57(+1.13%) |
Feb 25, 2013 | 51.90 | 51.90 | 50.24 | 50.26 | 25,644 | -1.42(-2.74%) |
Feb 22, 2013 | 51.90 | 51.90 | 51.51 | 51.67 | 60,334 | +0.12(+0.22%) |
Feb 21, 2013 | 51.67 | 52.03 | 51.37 | 51.56 | 29,852 | -0.07(-0.14%) |
Feb 20, 2013 | 52.22 | 52.38 | 51.58 | 51.63 | 45,482 | -0.47(-0.90%) |
Feb 19, 2013 | 52.04 | 52.43 | 51.80 | 52.10 | 40,892 | +0.14(+0.27%) |
Feb 15, 2013 | 52.18 | 52.18 | 51.49 | 51.96 | 66,839 | +0.22(+0.43%) |
Feb 14, 2013 | 51.92 | 52.24 | 51.51 | 51.74 | 30,627 | -0.46(-0.88%) |
Feb 13, 2013 | 52.12 | 52.33 | 51.86 | 52.20 | 53,042 | +0.18(+0.34%) |
Feb 12, 2013 | 51.82 | 52.56 | 51.82 | 52.02 | 43,029 | -0.11(-0.20%) |
Feb 11, 2013 | 52.29 | 52.45 | 51.83 | 52.13 | 11,100 | -0.02(-0.03%) |
Feb 08, 2013 | 52.60 | 52.63 | 52.00 | 52.14 | 13,820 | -0.23(-0.44%) |
Feb 07, 2013 | 52.63 | 52.95 | 52.28 | 52.37 | 7,732 | -0.32(-0.61%) |
Feb 06, 2013 | 51.78 | 52.83 | 51.78 | 52.69 | 12,878 | +0.48(+0.92%) |
Feb 04, 2013 | 52.88 | 53.47 | 52.06 | 52.21 | 16,800 | -1.17(-2.19%) |
Feb 01, 2013 | 52.97 | 54.21 | 52.97 | 53.38 | 35,500 | +0.71(+1.35%) |
Jan 31, 2013 | 52.08 | 52.90 | 51.67 | 52.68 | 38,641 | +0.59(+1.14%) |
Jan 30, 2013 | 52.57 | 53.06 | 51.74 | 52.08 | 47,577 | -0.70(-1.33%) |
Jan 29, 2013 | 51.90 | 52.97 | 51.74 | 52.78 | 38,770 | +0.88(+1.69%) |
Jan 28, 2013 | 51.90 | 52.41 | 51.74 | 51.90 | 43,706 | -0.06(-0.12%) |
Jan 25, 2013 | 52.73 | 52.73 | 51.66 | 51.97 | 25,629 | -0.43(-0.83%) |
Jan 24, 2013 | 52.43 | 52.59 | 52.00 | 52.40 | 25,195 | +0.09(+0.17%) |
Jan 23, 2013 | 52.48 | 52.48 | 51.97 | 52.31 | 23,418 | -0.35(-0.67%) |
Jan 22, 2013 | 52.36 | 52.69 | 52.12 | 52.67 | 38,827 | +0.42(+0.80%) |
Jan 18, 2013 | 52.68 | 52.70 | 51.91 | 52.25 | 24,260 | -0.56(-1.06%) |
Jan 17, 2013 | 52.75 | 52.92 | 52.58 | 52.81 | 9,441 | +0.35(+0.68%) |
Jan 16, 2013 | 52.75 | 53.01 | 52.40 | 52.45 | 17,172 | -0.55(-1.04%) |
Jan 15, 2013 | 52.92 | 53.12 | 52.64 | 53.00 | 37,832 | -0.32(-0.60%) |
Jan 14, 2013 | 52.64 | 53.45 | 52.64 | 53.32 | 26,328 | +0.62(+1.18%) |
Jan 11, 2013 | 52.65 | 52.89 | 51.99 | 52.70 | 19,109 | +0.08(+0.15%) |
Jan 10, 2013 | 53.01 | 53.13 | 52.29 | 52.62 | 22,887 | -0.40(-0.75%) |
Jan 09, 2013 | 53.13 | 53.14 | 52.68 | 53.02 | 32,699 | +0.23(+0.44%) |
Jan 08, 2013 | 53.22 | 53.22 | 52.57 | 52.79 | 35,643 | -0.18(-0.33%) |
Jan 07, 2013 | 52.13 | 53.28 | 52.13 | 52.97 | 69,515 | +0.46(+0.88%) |
Jan 04, 2013 | 53.15 | 53.72 | 52.50 | 52.51 | 160,498 | -0.27(-0.52%) |
Jan 03, 2013 | 53.21 | 53.61 | 52.68 | 52.78 | 36,027 | -0.38(-0.72%) |
Jan 02, 2013 | 52.81 | 53.51 | 51.51 | 53.16 | 67,042 | +1.66(+3.22%) |
Dec 31, 2012 | 51.10 | 51.74 | 50.73 | 51.51 | 55,924 | +0.50(+0.99%) |
Dec 28, 2012 | 50.72 | 52.00 | 50.72 | 51.00 | 31,606 | +0.15(+0.30%) |
Dec 27, 2012 | 51.40 | 51.42 | 49.93 | 50.85 | 21,715 | -0.55(-1.07%) |
Dec 26, 2012 | 51.06 | 52.55 | 50.97 | 51.40 | 37,365 | +0.64(+1.26%) |
Dec 24, 2012 | 50.72 | 52.08 | 50.58 | 50.76 | 12,766 | -0.56(-1.09%) |
Dec 21, 2012 | 51.70 | 51.70 | 50.12 | 51.32 | 237,891 | +0.12(+0.22%) |
Dec 20, 2012 | 51.50 | 51.79 | 50.93 | 51.20 | 29,555 | +0.08(+0.16%) |
Dec 19, 2012 | 51.29 | 51.56 | 50.96 | 51.13 | 16,390 | +0.10(+0.19%) |
Dec 18, 2012 | 50.51 | 51.13 | 50.35 | 51.03 | 35,860 | +0.74(+1.48%) |
Dec 17, 2012 | 48.40 | 50.50 | 48.40 | 50.28 | 29,489 | +1.98(+4.09%) |
Dec 14, 2012 | 48.50 | 48.76 | 47.77 | 48.31 | 31,283 | -0.44(-0.91%) |
Dec 13, 2012 | 47.72 | 48.78 | 47.72 | 48.75 | 13,301 | +0.79(+1.64%) |
Dec 12, 2012 | 49.50 | 49.96 | 47.88 | 47.96 | 32,463 | -1.61(-3.25%) |
Dec 11, 2012 | 49.05 | 50.13 | 49.01 | 49.58 | 40,035 | +0.92(+1.89%) |
Dec 10, 2012 | 48.89 | 49.28 | 48.22 | 48.65 | 21,743 | -0.04(-0.07%) |
Dec 07, 2012 | 49.40 | 49.40 | 48.37 | 48.69 | 14,259 | -0.38(-0.78%) |
Dec 06, 2012 | 49.16 | 49.89 | 48.73 | 49.07 | 36,375 | -0.03(-0.05%) |
Dec 05, 2012 | 47.98 | 49.33 | 47.76 | 49.10 | 22,362 | +1.42(+2.98%) |
Dec 04, 2012 | 47.78 | 48.61 | 47.15 | 47.68 | 32,331 | -0.59(-1.22%) |
Nov 30, 2012 | 48.33 | 48.72 | 47.99 | 48.27 | 67,742 | +0.13(+0.27%) |
Nov 29, 2012 | 47.86 | 48.34 | 47.06 | 48.13 | 25,340 | +0.72(+1.53%) |
Nov 28, 2012 | 46.88 | 47.47 | 46.61 | 47.41 | 29,300 | +0.26(+0.54%) |
Nov 27, 2012 | 46.73 | 47.53 | 46.67 | 47.15 | 35,356 | +0.13(+0.28%) |
Nov 26, 2012 | 46.31 | 47.07 | 46.31 | 47.02 | 31,908 | +0.53(+1.14%) |
Nov 23, 2012 | 45.81 | 46.49 | 45.77 | 46.49 | 17,634 | +0.85(+1.86%) |
Nov 21, 2012 | 45.44 | 45.85 | 45.21 | 45.65 | 16,830 | +0.49(+1.09%) |
Nov 20, 2012 | 44.87 | 45.28 | 44.69 | 45.15 | 22,393 | +0.07(+0.16%) |
Nov 19, 2012 | 44.99 | 45.54 | 44.40 | 45.08 | 28,161 | +0.56(+1.27%) |
Nov 16, 2012 | 43.73 | 44.74 | 43.73 | 44.52 | 32,859 | +0.51(+1.16%) |
Nov 15, 2012 | 44.16 | 44.54 | 39.95 | 44.01 | 20,903 | -0.02(-0.04%) |
Nov 14, 2012 | 43.80 | 44.93 | 43.80 | 44.02 | 81,525 | +0.17(+0.38%) |
Nov 13, 2012 | 45.57 | 46.23 | 43.02 | 43.86 | 107,323 | -2.13(-4.64%) |
Nov 12, 2012 | 46.15 | 46.41 | 45.51 | 45.99 | 15,206 | -0.14(-0.31%) |
Nov 09, 2012 | 46.87 | 47.23 | 45.66 | 46.13 | 42,690 | -1.20(-2.53%) |
Nov 08, 2012 | 49.51 | 49.51 | 47.26 | 47.33 | 48,114 | -1.99(-4.04%) |
Nov 07, 2012 | 49.83 | 49.83 | 49.10 | 49.32 | 29,806 | -1.08(-2.14%) |
Nov 06, 2012 | 49.66 | 50.63 | 49.66 | 50.40 | 8,133 | +0.58(+1.17%) |
Nov 05, 2012 | 49.37 | 50.05 | 49.37 | 49.82 | 12,507 | +0.30(+0.61%) |
Nov 02, 2012 | 49.50 | 50.27 | 48.92 | 49.52 | 35,011 | +0.04(+0.09%) |
Nov 01, 2012 | 50.42 | 50.42 | 48.98 | 49.47 | 53,642 | -0.90(-1.79%) |
Oct 31, 2012 | 49.52 | 50.40 | 48.95 | 50.37 | 20,516 | +1.00(+2.02%) |
Oct 26, 2012 | 50.13 | 49.38 | 49.38 | 49.38 | 31,063 | -0.68(-1.36%) |
Oct 25, 2012 | 50.13 | 50.28 | 49.89 | 50.06 | 10,529 | +0.37(+0.75%) |
Oct 24, 2012 | 50.36 | 50.36 | 49.40 | 49.69 | 25,156 | -0.53(-1.05%) |
Oct 23, 2012 | 50.15 | 50.45 | 49.68 | 50.22 | 29,138 | +0.23(+0.46%) |
Oct 19, 2012 | 50.07 | 50.33 | 49.75 | 49.99 | 67,249 | -0.19(-0.37%) |
Oct 18, 2012 | 52.74 | 53.18 | 49.77 | 50.17 | 107,614 | -2.56(-4.85%) |
Oct 17, 2012 | 52.02 | 53.09 | 51.57 | 52.73 | 61,370 | +0.62(+1.18%) |
Oct 16, 2012 | 51.56 | 52.43 | 51.32 | 52.11 | 32,266 | +0.92(+1.79%) |
Oct 15, 2012 | 51.34 | 51.52 | 50.82 | 51.19 | 24,433 | +0.11(+0.22%) |
Oct 12, 2012 | 51.41 | 51.49 | 50.86 | 51.08 | 12,909 | -0.47(-0.91%) |
Oct 11, 2012 | 51.84 | 52.01 | 51.33 | 51.55 | 16,460 | -0.06(-0.12%) |
Oct 10, 2012 | 51.95 | 52.35 | 50.92 | 51.61 | 77,493 | -0.24(-0.46%) |
Oct 09, 2012 | 53.36 | 53.36 | 51.57 | 51.85 | 21,066 | -1.53(-2.88%) |
Oct 08, 2012 | 52.62 | 53.41 | 52.60 | 53.38 | 12,341 | +0.47(+0.88%) |
Oct 05, 2012 | 53.10 | 53.17 | 52.67 | 52.91 | 38,642 | -0.14(-0.27%) |
Oct 04, 2012 | 53.66 | 53.66 | 52.72 | 53.06 | 49,570 | -0.31(-0.58%) |
Oct 03, 2012 | 53.89 | 54.12 | 53.05 | 53.36 | 19,965 | -0.64(-1.18%) |
Oct 02, 2012 | 54.52 | 54.52 | 52.63 | 54.00 | 36,306 | +0.01(+0.02%) |
Oct 01, 2012 | 53.70 | 54.33 | 53.44 | 53.99 | 41,345 | +0.72(+1.36%) |
Sep 28, 2012 | 53.58 | 54.03 | 52.76 | 53.27 | 43,441 | -0.76(-1.40%) |
Sep 27, 2012 | 53.58 | 54.15 | 53.58 | 54.03 | 26,975 | +0.03(+0.05%) |
Sep 26, 2012 | 54.59 | 55.06 | 53.85 | 54.00 | 22,303 | -0.64(-1.18%) |
Sep 25, 2012 | 55.38 | 55.95 | 54.11 | 54.64 | 34,503 | -0.95(-1.71%) |
Sep 24, 2012 | 55.16 | 56.05 | 54.60 | 55.60 | 24,074 | +0.47(+0.85%) |
Sep 21, 2012 | 54.78 | 55.59 | 54.05 | 55.13 | 59,548 | +1.13(+2.09%) |
Sep 20, 2012 | 52.65 | 54.20 | 52.65 | 54.00 | 8,490 | +1.04(+1.97%) |
Sep 19, 2012 | 54.07 | 54.07 | 52.90 | 52.96 | 25,666 | -1.18(-2.18%) |
Sep 18, 2012 | 54.40 | 54.71 | 53.59 | 54.14 | 36,327 | -0.53(-0.97%) |
Sep 17, 2012 | 54.48 | 54.89 | 53.69 | 54.67 | 19,231 | +0.10(+0.18%) |
Sep 14, 2012 | 53.66 | 54.69 | 53.47 | 54.57 | 40,906 | +1.21(+2.26%) |
Sep 13, 2012 | 51.50 | 54.22 | 51.23 | 53.36 | 50,152 | +1.70(+3.30%) |
Sep 12, 2012 | 51.42 | 51.86 | 50.77 | 51.66 | 17,869 | +0.37(+0.71%) |
Sep 11, 2012 | 50.65 | 51.57 | 50.54 | 51.30 | 22,387 | +0.60(+1.18%) |
Sep 10, 2012 | 50.37 | 50.88 | 50.20 | 50.70 | 24,134 | +0.11(+0.23%) |
Sep 07, 2012 | 50.67 | 51.01 | 50.11 | 50.58 | 25,326 | +0.15(+0.30%) |
Sep 06, 2012 | 49.86 | 50.64 | 49.85 | 50.43 | 32,854 | +0.71(+1.43%) |
Sep 05, 2012 | 50.52 | 50.52 | 49.14 | 49.72 | 47,815 | -0.69(-1.36%) |
Sep 04, 2012 | 49.50 | 50.59 | 48.68 | 50.41 | 36,592 | +1.12(+2.26%) |
Aug 31, 2012 | 50.04 | 50.04 | 49.20 | 49.29 | 20,628 | -0.48(-0.97%) |
Aug 30, 2012 | 50.37 | 50.54 | 49.48 | 49.78 | 18,124 | -0.76(-1.50%) |
Aug 29, 2012 | 49.97 | 50.60 | 49.97 | 50.53 | 13,778 | +0.79(+1.58%) |
Aug 27, 2012 | 49.41 | 49.89 | 49.41 | 49.75 | 12,002 | +0.06(+0.11%) |
Aug 24, 2012 | 49.20 | 50.07 | 49.20 | 49.69 | 17,568 | +0.25(+0.52%) |
Aug 23, 2012 | 49.51 | 49.80 | 49.12 | 49.43 | 18,275 | -0.35(-0.71%) |
Aug 22, 2012 | 49.72 | 50.29 | 49.38 | 49.78 | 14,040 | +0.22(+0.44%) |
Aug 21, 2012 | 49.57 | 50.34 | 49.27 | 49.56 | 38,309 | -0.24(-0.48%) |
Aug 20, 2012 | 49.64 | 50.30 | 49.64 | 49.80 | 19,821 | -0.16(-0.32%) |
Aug 17, 2012 | 48.95 | 50.07 | 48.95 | 49.96 | 51,232 | +0.84(+1.72%) |
Aug 16, 2012 | 49.13 | 49.51 | 47.98 | 49.12 | 23,986 | +0.07(+0.14%) |
Aug 15, 2012 | 48.68 | 49.35 | 48.45 | 49.05 | 31,916 | +0.50(+1.03%) |
Aug 14, 2012 | 48.91 | 50.57 | 48.35 | 48.55 | 42,110 | -0.26(-0.54%) |
Aug 13, 2012 | 48.85 | 49.85 | 48.63 | 48.81 | 24,518 | -0.30(-0.61%) |
Aug 10, 2012 | 49.66 | 49.66 | 48.65 | 49.11 | 43,014 | -0.54(-1.08%) |
Aug 09, 2012 | 50.15 | 50.43 | 48.58 | 49.64 | 44,470 | -0.36(-0.72%) |
Aug 08, 2012 | 49.64 | 50.52 | 49.64 | 50.00 | 58,879 | +0.00(+0.00%) |
Aug 07, 2012 | 50.07 | 50.52 | 49.75 | 50.00 | 26,579 | -0.29(-0.58%) |
Aug 06, 2012 | 50.29 | 50.68 | 49.80 | 50.29 | 13,855 | -0.20(-0.40%) |
Aug 03, 2012 | 50.42 | 51.98 | 49.97 | 50.50 | 39,634 | +0.65(+1.30%) |
Aug 02, 2012 | 49.26 | 50.28 | 49.18 | 49.85 | 17,548 | +0.71(+1.45%) |
Aug 01, 2012 | 51.09 | 51.15 | 49.05 | 49.13 | 33,816 | -1.66(-3.27%) |
Jul 31, 2012 | 51.90 | 52.50 | 50.38 | 50.80 | 32,411 | -1.12(-2.15%) |
Jul 30, 2012 | 51.39 | 52.29 | 50.72 | 51.91 | 18,833 | +0.67(+1.30%) |
Jul 27, 2012 | 49.95 | 52.03 | 49.34 | 51.24 | 32,882 | +1.59(+3.20%) |
Jul 26, 2012 | 49.64 | 50.63 | 48.79 | 49.65 | 33,934 | +0.35(+0.71%) |
Jul 25, 2012 | 49.53 | 49.73 | 48.95 | 49.30 | 20,714 | +0.13(+0.27%) |
Jul 24, 2012 | 50.07 | 50.07 | 48.67 | 49.17 | 19,228 | -0.81(-1.62%) |
Jul 23, 2012 | 49.64 | 50.18 | 49.28 | 49.98 | 16,723 | -0.28(-0.56%) |
Jul 20, 2012 | 50.59 | 50.76 | 50.06 | 50.26 | 39,340 | -0.71(-1.40%) |
Jul 19, 2012 | 52.08 | 52.31 | 50.97 | 50.97 | 17,501 | -1.14(-2.19%) |
Jul 18, 2012 | 51.25 | 52.20 | 51.24 | 52.11 | 17,906 | +0.54(+1.04%) |
Jul 17, 2012 | 51.78 | 51.78 | 50.59 | 51.58 | 16,716 | -0.05(-0.10%) |
Jul 16, 2012 | 51.28 | 51.84 | 51.28 | 51.63 | 17,209 | -0.36(-0.69%) |
Jul 13, 2012 | 51.73 | 52.10 | 51.67 | 51.99 | 38,619 | +0.24(+0.46%) |
Jul 12, 2012 | 52.57 | 52.57 | 51.34 | 51.75 | 48,293 | -1.18(-2.22%) |
Jul 11, 2012 | 52.83 | 53.25 | 52.40 | 52.93 | 23,279 | -0.10(-0.18%) |
Jul 10, 2012 | 52.51 | 53.04 | 52.47 | 53.03 | 14,697 | +0.22(+0.42%) |
Jul 09, 2012 | 52.22 | 53.11 | 52.10 | 52.81 | 51,120 | -0.04(-0.07%) |
Jul 06, 2012 | 51.59 | 53.26 | 51.59 | 52.84 | 46,336 | +0.76(+1.47%) |
Jul 05, 2012 | 52.94 | 53.40 | 52.00 | 52.08 | 22,900 | -0.70(-1.33%) |
Jul 03, 2012 | 52.30 | 53.44 | 52.30 | 52.78 | 15,932 | +0.46(+0.87%) |
Jul 02, 2012 | 50.60 | 52.36 | 50.40 | 52.32 | 43,707 | +1.65(+3.26%) |
Jun 29, 2012 | 49.84 | 50.80 | 49.84 | 50.67 | 35,265 | +1.47(+2.98%) |
Jun 28, 2012 | 49.51 | 49.75 | 48.67 | 49.20 | 26,565 | -0.68(-1.36%) |
Jun 27, 2012 | 49.03 | 49.98 | 49.03 | 49.88 | 19,602 | +0.88(+1.79%) |
Jun 26, 2012 | 49.25 | 49.78 | 48.86 | 49.00 | 31,077 | -0.33(-0.68%) |
Jun 25, 2012 | 49.19 | 49.78 | 49.19 | 49.34 | 19,492 | -0.40(-0.80%) |
Jun 22, 2012 | 49.47 | 49.96 | 49.36 | 49.73 | 101,371 | +0.64(+1.31%) |
Jun 21, 2012 | 49.57 | 49.81 | 48.64 | 49.09 | 62,809 | -0.42(-0.85%) |
Jun 20, 2012 | 49.72 | 50.08 | 49.43 | 49.51 | 19,560 | -0.35(-0.70%) |
Jun 19, 2012 | 49.20 | 50.05 | 48.88 | 49.86 | 31,709 | +0.65(+1.32%) |
Jun 18, 2012 | 49.67 | 50.24 | 49.13 | 49.21 | 40,321 | -0.84(-1.69%) |
Jun 15, 2012 | 49.75 | 50.35 | 49.56 | 50.06 | 64,643 | +0.11(+0.23%) |
Jun 14, 2012 | 48.91 | 50.22 | 48.77 | 49.94 | 35,159 | +1.23(+2.53%) |
Jun 13, 2012 | 48.63 | 49.83 | 48.63 | 48.71 | 34,037 | +0.01(+0.03%) |
Jun 12, 2012 | 48.13 | 48.97 | 48.02 | 48.70 | 41,119 | +0.71(+1.48%) |
Jun 11, 2012 | 49.26 | 49.27 | 47.97 | 47.99 | 27,819 | -0.96(-1.97%) |
Jun 08, 2012 | 48.47 | 49.43 | 48.47 | 48.95 | 17,495 | +0.44(+0.90%) |
Jun 07, 2012 | 49.39 | 49.59 | 48.38 | 48.52 | 31,869 | -0.41(-0.84%) |
Jun 06, 2012 | 47.81 | 48.97 | 47.77 | 48.93 | 40,584 | +1.23(+2.59%) |
Jun 05, 2012 | 46.91 | 47.70 | 46.84 | 47.69 | 31,355 | +0.39(+0.83%) |
Jun 04, 2012 | 46.41 | 47.55 | 46.41 | 47.30 | 28,048 | +0.63(+1.35%) |
Jun 01, 2012 | 46.26 | 47.14 | 45.94 | 46.67 | 32,841 | -0.29(-0.62%) |
May 31, 2012 | 47.34 | 47.48 | 46.81 | 46.96 | 53,054 | -0.17(-0.35%) |
May 30, 2012 | 47.54 | 47.79 | 47.07 | 47.12 | 28,209 | -0.67(-1.39%) |
May 29, 2012 | 47.43 | 48.37 | 47.34 | 47.79 | 25,090 | -0.32(-0.66%) |
May 25, 2012 | 47.99 | 48.64 | 47.84 | 48.10 | 30,819 | -0.08(-0.16%) |
May 24, 2012 | 48.46 | 48.46 | 47.48 | 48.18 | 31,711 | +0.00(+0.00%) |
May 23, 2012 | 47.55 | 48.41 | 47.41 | 48.18 | 32,849 | +0.34(+0.71%) |
May 22, 2012 | 47.26 | 47.97 | 47.26 | 47.84 | 52,381 | +0.73(+1.54%) |
May 21, 2012 | 47.05 | 47.66 | 46.56 | 47.12 | 60,439 | +0.11(+0.22%) |
May 18, 2012 | 46.38 | 47.53 | 46.38 | 47.01 | 53,175 | +0.63(+1.36%) |
May 17, 2012 | 46.11 | 46.80 | 46.11 | 46.38 | 31,887 | +0.19(+0.42%) |
May 16, 2012 | 46.28 | 46.54 | 46.02 | 46.19 | 30,727 | -0.04(-0.09%) |
May 15, 2012 | 45.37 | 46.26 | 45.37 | 46.23 | 23,568 | +0.73(+1.60%) |
May 14, 2012 | 45.03 | 45.68 | 45.03 | 45.51 | 28,152 | -0.10(-0.23%) |
May 11, 2012 | 45.23 | 45.72 | 45.19 | 45.61 | 52,208 | +0.06(+0.13%) |
May 10, 2012 | 45.35 | 45.73 | 45.23 | 45.55 | 27,428 | +0.46(+1.01%) |
May 09, 2012 | 45.46 | 45.61 | 45.07 | 45.09 | 40,110 | -0.45(-0.98%) |
May 08, 2012 | 45.37 | 45.74 | 45.37 | 45.54 | 58,053 | +0.02(+0.04%) |
May 07, 2012 | 44.94 | 45.78 | 44.94 | 45.52 | 38,786 | +0.31(+0.70%) |
May 04, 2012 | 45.05 | 45.69 | 44.97 | 45.21 | 64,100 | -0.30(-0.65%) |
May 03, 2012 | 47.49 | 47.49 | 44.49 | 45.51 | 115,477 | -2.19(-4.59%) |
May 02, 2012 | 46.35 | 47.77 | 46.35 | 47.69 | 48,492 | +0.83(+1.77%) |
May 01, 2012 | 46.71 | 47.49 | 46.32 | 46.86 | 52,440 | +0.12(+0.26%) |
Apr 30, 2012 | 46.69 | 46.98 | 46.59 | 46.74 | 36,440 | +0.05(+0.11%) |
Apr 27, 2012 | 46.49 | 46.93 | 46.21 | 46.69 | 25,171 | +0.21(+0.45%) |
Apr 26, 2012 | 46.27 | 46.56 | 46.27 | 46.48 | 28,983 | +0.00(+0.00%) |
Apr 25, 2012 | 46.48 | 46.59 | 46.22 | 46.48 | 20,214 | +0.41(+0.89%) |
Apr 24, 2012 | 45.51 | 46.14 | 45.35 | 46.07 | 31,283 | +0.59(+1.29%) |
Apr 23, 2012 | 45.65 | 45.79 | 45.37 | 45.48 | 28,530 | -0.91(-1.96%) |
Apr 20, 2012 | 46.78 | 46.78 | 45.89 | 46.39 | 41,239 | +0.25(+0.55%) |
Apr 19, 2012 | 46.48 | 46.57 | 46.00 | 46.14 | 23,912 | -0.23(-0.49%) |
Apr 18, 2012 | 46.72 | 46.72 | 46.09 | 46.36 | 36,717 | -0.62(-1.32%) |
Apr 17, 2012 | 46.85 | 47.60 | 46.85 | 46.98 | 32,291 | +0.57(+1.23%) |
Apr 16, 2012 | 45.54 | 46.60 | 45.54 | 46.42 | 32,671 | +0.90(+1.98%) |
Apr 13, 2012 | 45.73 | 46.05 | 45.38 | 45.51 | 72,220 | -0.57(-1.23%) |
Apr 12, 2012 | 45.53 | 46.16 | 45.41 | 46.08 | 112,083 | +0.43(+0.94%) |
Apr 11, 2012 | 45.16 | 45.65 | 45.16 | 45.65 | 136,376 | +0.49(+1.09%) |
Apr 10, 2012 | 44.98 | 45.27 | 44.74 | 45.16 | 62,416 | +0.24(+0.55%) |
Apr 09, 2012 | 44.41 | 45.30 | 44.41 | 44.92 | 49,430 | -0.37(-0.81%) |
Apr 05, 2012 | 45.29 | 45.47 | 45.14 | 45.29 | 24,317 | -0.28(-0.61%) |
Apr 04, 2012 | 45.37 | 45.61 | 44.88 | 45.57 | 30,563 | -0.30(-0.65%) |
Apr 03, 2012 | 46.68 | 46.69 | 45.64 | 45.86 | 47,817 | -0.45(-0.96%) |