Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 59.56 | 60.41 | 58.39 | 60.41 | 17,158 | +0.89(+1.49%) |
Mar 27, 2013 | 59.43 | 59.98 | 58.66 | 59.52 | 11,214 | -0.07(-0.12%) |
Mar 26, 2013 | 58.74 | 59.59 | 58.21 | 59.59 | 27,972 | +1.23(+2.12%) |
Mar 25, 2013 | 58.58 | 59.12 | 57.67 | 58.35 | 7,000 | -0.05(-0.09%) |
Mar 22, 2013 | 58.96 | 59.10 | 58.05 | 58.40 | 10,002 | -0.01(-0.01%) |
Mar 21, 2013 | 58.62 | 58.71 | 58.39 | 58.41 | 6,252 | -0.73(-1.23%) |
Mar 20, 2013 | 58.87 | 59.14 | 58.42 | 59.14 | 5,736 | +0.77(+1.32%) |
Mar 19, 2013 | 58.45 | 58.56 | 57.47 | 58.37 | 15,666 | -0.14(-0.24%) |
Mar 18, 2013 | 58.83 | 58.96 | 58.49 | 58.51 | 7,547 | -0.75(-1.27%) |
Mar 15, 2013 | 58.80 | 59.47 | 58.00 | 59.26 | 15,753 | +0.49(+0.84%) |
Mar 14, 2013 | 59.60 | 59.60 | 56.99 | 58.77 | 33,940 | -1.54(-2.55%) |
Mar 13, 2013 | 59.66 | 61.12 | 59.64 | 60.30 | 4,964 | +0.50(+0.84%) |
Mar 12, 2013 | 60.26 | 60.26 | 59.65 | 59.80 | 1,903 | -0.52(-0.86%) |
Mar 11, 2013 | 60.60 | 60.84 | 60.06 | 60.32 | 30,227 | -0.27(-0.44%) |
Mar 08, 2013 | 60.72 | 61.02 | 60.00 | 60.59 | 8,512 | -0.02(-0.03%) |
Mar 07, 2013 | 60.79 | 60.79 | 60.17 | 60.60 | 2,369 | -0.48(-0.79%) |
Mar 06, 2013 | 60.95 | 61.27 | 60.95 | 61.09 | 1,276 | +0.14(+0.23%) |
Mar 05, 2013 | 61.30 | 61.30 | 60.86 | 60.95 | 3,689 | -0.04(-0.07%) |
Mar 04, 2013 | 61.30 | 61.39 | 60.81 | 60.99 | 3,882 | +0.10(+0.17%) |
Mar 01, 2013 | 60.96 | 60.99 | 60.69 | 60.89 | 742 | -0.25(-0.41%) |
Feb 28, 2013 | 61.12 | 61.29 | 60.53 | 61.14 | 2,966 | +0.01(+0.01%) |
Feb 27, 2013 | 60.56 | 61.73 | 60.56 | 61.13 | 6,125 | +0.47(+0.77%) |
Feb 26, 2013 | 60.00 | 60.67 | 60.00 | 60.67 | 1,311 | +1.10(+1.84%) |
Feb 25, 2013 | 60.57 | 61.08 | 59.34 | 59.57 | 5,755 | -0.81(-1.34%) |
Feb 22, 2013 | 60.09 | 60.38 | 59.78 | 60.38 | 3,326 | +0.73(+1.22%) |
Feb 21, 2013 | 60.50 | 60.50 | 59.32 | 59.66 | 8,320 | -0.85(-1.41%) |
Feb 20, 2013 | 61.25 | 61.25 | 60.46 | 60.51 | 6,697 | -0.75(-1.23%) |
Feb 19, 2013 | 60.37 | 61.39 | 60.37 | 61.26 | 5,407 | +0.83(+1.37%) |
Feb 15, 2013 | 60.29 | 60.43 | 59.52 | 60.43 | 7,741 | +0.50(+0.84%) |
Feb 14, 2013 | 59.18 | 60.00 | 59.18 | 59.93 | 1,546 | +0.36(+0.61%) |
Feb 13, 2013 | 59.95 | 59.95 | 59.01 | 59.57 | 1,323 | -0.30(-0.50%) |
Feb 12, 2013 | 58.47 | 59.96 | 58.47 | 59.87 | 5,263 | +1.21(+2.06%) |
Feb 11, 2013 | 58.89 | 58.90 | 58.20 | 58.66 | 8,533 | -0.13(-0.22%) |
Feb 08, 2013 | 58.67 | 59.05 | 58.45 | 58.79 | 2,931 | -0.17(-0.29%) |
Feb 07, 2013 | 58.95 | 58.96 | 58.06 | 58.96 | 4,950 | +0.26(+0.44%) |
Feb 06, 2013 | 58.50 | 58.74 | 57.84 | 58.71 | 8,671 | +0.10(+0.18%) |
Feb 04, 2013 | 58.71 | 59.15 | 58.38 | 58.60 | 16,194 | -0.52(-0.88%) |
Feb 01, 2013 | 58.47 | 59.29 | 58.47 | 59.12 | 5,876 | +0.86(+1.48%) |
Jan 31, 2013 | 59.09 | 59.09 | 58.26 | 58.26 | 5,120 | -0.19(-0.32%) |
Jan 30, 2013 | 59.31 | 59.60 | 58.40 | 58.45 | 7,407 | -0.85(-1.44%) |
Jan 29, 2013 | 59.67 | 59.67 | 59.14 | 59.30 | 6,168 | -0.51(-0.85%) |
Jan 28, 2013 | 59.61 | 60.31 | 58.58 | 59.81 | 10,772 | +1.00(+1.70%) |
Jan 25, 2013 | 58.04 | 58.81 | 57.41 | 58.81 | 8,021 | +1.18(+2.05%) |
Jan 24, 2013 | 57.89 | 58.38 | 57.63 | 57.63 | 6,226 | -0.13(-0.22%) |
Jan 23, 2013 | 56.89 | 58.53 | 56.48 | 57.76 | 8,392 | +0.88(+1.55%) |
Jan 22, 2013 | 56.59 | 57.07 | 55.68 | 56.88 | 7,918 | +0.41(+0.73%) |
Jan 18, 2013 | 55.71 | 57.24 | 55.09 | 56.46 | 3,648 | +0.49(+0.88%) |
Jan 17, 2013 | 55.23 | 56.11 | 55.10 | 55.97 | 5,627 | +1.45(+2.66%) |
Jan 16, 2013 | 54.59 | 55.25 | 54.26 | 54.52 | 3,253 | -0.40(-0.72%) |
Jan 15, 2013 | 54.21 | 55.08 | 54.21 | 54.92 | 4,693 | +0.37(+0.68%) |
Jan 14, 2013 | 54.18 | 54.70 | 54.18 | 54.54 | 3,118 | +0.39(+0.72%) |
Jan 11, 2013 | 54.94 | 55.26 | 54.16 | 54.16 | 4,052 | -0.63(-1.15%) |
Jan 10, 2013 | 54.77 | 55.33 | 54.63 | 54.79 | 3,229 | +0.09(+0.16%) |
Jan 09, 2013 | 54.15 | 55.10 | 54.15 | 54.70 | 5,936 | +0.50(+0.92%) |
Jan 08, 2013 | 54.19 | 54.85 | 53.72 | 54.20 | 5,241 | -0.74(-1.35%) |
Jan 07, 2013 | 55.66 | 55.66 | 54.94 | 54.94 | 2,408 | -0.89(-1.59%) |
Jan 04, 2013 | 54.81 | 56.12 | 54.50 | 55.83 | 27,864 | +1.37(+2.52%) |
Jan 03, 2013 | 53.87 | 54.85 | 53.87 | 54.46 | 5,365 | +0.52(+0.96%) |
Jan 02, 2013 | 53.23 | 54.33 | 52.06 | 53.94 | 14,875 | +2.31(+4.48%) |
Dec 31, 2012 | 51.28 | 51.63 | 50.73 | 51.63 | 12,341 | +0.25(+0.49%) |
Dec 28, 2012 | 51.19 | 51.77 | 51.19 | 51.38 | 2,608 | +0.08(+0.15%) |
Dec 27, 2012 | 51.80 | 51.80 | 51.05 | 51.30 | 5,189 | -0.59(-1.13%) |
Dec 26, 2012 | 51.63 | 52.38 | 51.63 | 51.89 | 14,264 | -1.24(-2.34%) |
Dec 24, 2012 | 53.02 | 53.39 | 53.02 | 53.13 | 520 | +0.03(+0.06%) |
Dec 21, 2012 | 52.66 | 53.09 | 52.32 | 53.09 | 21,306 | -0.42(-0.79%) |
Dec 20, 2012 | 53.09 | 53.52 | 52.69 | 53.52 | 7,727 | +0.38(+0.71%) |
Dec 19, 2012 | 53.05 | 53.14 | 52.92 | 53.14 | 3,955 | +0.04(+0.08%) |
Dec 18, 2012 | 52.53 | 53.09 | 51.66 | 53.09 | 9,667 | +0.77(+1.48%) |
Dec 17, 2012 | 52.32 | 52.32 | 51.68 | 52.32 | 2,527 | +0.03(+0.05%) |
Dec 14, 2012 | 51.64 | 52.31 | 51.56 | 52.30 | 2,499 | +0.62(+1.19%) |
Dec 13, 2012 | 51.59 | 52.32 | 51.59 | 51.68 | 1,922 | +0.08(+0.15%) |
Dec 12, 2012 | 51.63 | 52.08 | 51.14 | 51.60 | 5,170 | -0.05(-0.10%) |
Dec 11, 2012 | 52.30 | 52.75 | 50.89 | 51.65 | 10,980 | -0.43(-0.82%) |
Dec 10, 2012 | 51.97 | 52.26 | 51.81 | 52.08 | 4,186 | -0.12(-0.23%) |
Dec 07, 2012 | 52.36 | 52.47 | 51.59 | 52.20 | 5,381 | -0.12(-0.23%) |
Dec 06, 2012 | 51.39 | 52.81 | 51.37 | 52.32 | 16,650 | +1.10(+2.14%) |
Dec 05, 2012 | 49.75 | 51.38 | 49.72 | 51.22 | 13,935 | +1.60(+3.21%) |
Dec 04, 2012 | 48.85 | 49.74 | 48.85 | 49.63 | 13,009 | +1.49(+3.10%) |
Nov 30, 2012 | 48.39 | 49.06 | 47.11 | 48.14 | 14,284 | -0.32(-0.66%) |
Nov 29, 2012 | 47.87 | 48.45 | 47.78 | 48.45 | 6,996 | +1.21(+2.56%) |
Nov 28, 2012 | 45.78 | 47.49 | 45.78 | 47.24 | 2,097 | +1.29(+2.80%) |
Nov 27, 2012 | 45.85 | 46.32 | 45.70 | 45.96 | 6,065 | -0.03(-0.07%) |
Nov 26, 2012 | 45.93 | 46.15 | 45.60 | 45.99 | 12,506 | +0.09(+0.19%) |
Nov 23, 2012 | 45.77 | 46.37 | 45.77 | 45.91 | 3,940 | +0.37(+0.81%) |
Nov 21, 2012 | 45.07 | 45.57 | 44.87 | 45.54 | 5,436 | +0.51(+1.12%) |
Nov 20, 2012 | 44.65 | 45.42 | 44.61 | 45.03 | 13,903 | +0.21(+0.48%) |
Nov 19, 2012 | 45.22 | 45.23 | 44.67 | 44.82 | 7,448 | -0.05(-0.11%) |
Nov 16, 2012 | 44.45 | 45.18 | 44.39 | 44.87 | 9,287 | +0.27(+0.60%) |
Nov 15, 2012 | 45.37 | 45.37 | 44.60 | 44.60 | 6,205 | -0.43(-0.95%) |
Nov 14, 2012 | 46.40 | 46.40 | 45.03 | 45.03 | 2,192 | -1.43(-3.08%) |
Nov 13, 2012 | 46.29 | 47.14 | 46.29 | 46.46 | 3,538 | -0.21(-0.44%) |
Nov 12, 2012 | 46.49 | 46.67 | 46.34 | 46.67 | 1,938 | +0.04(+0.09%) |
Nov 09, 2012 | 45.92 | 46.86 | 45.80 | 46.63 | 4,570 | +0.61(+1.32%) |
Nov 08, 2012 | 46.36 | 46.80 | 45.91 | 46.02 | 5,179 | -0.25(-0.54%) |
Nov 07, 2012 | 46.96 | 46.99 | 45.89 | 46.27 | 13,459 | -0.35(-0.75%) |
Nov 06, 2012 | 46.85 | 47.00 | 46.45 | 46.62 | 4,552 | +0.41(+0.89%) |
Nov 05, 2012 | 46.01 | 46.62 | 44.86 | 46.21 | 8,248 | +0.05(+0.11%) |
Nov 02, 2012 | 45.91 | 46.88 | 45.61 | 46.16 | 4,818 | -0.25(-0.54%) |
Nov 01, 2012 | 46.49 | 46.52 | 45.93 | 46.40 | 6,198 | +0.20(+0.43%) |
Oct 31, 2012 | 45.46 | 46.46 | 45.28 | 46.21 | 7,013 | +1.00(+2.22%) |
Oct 26, 2012 | 45.63 | 45.20 | 45.20 | 45.20 | 5,362 | -0.22(-0.49%) |
Oct 25, 2012 | 46.03 | 46.12 | 45.43 | 45.43 | 1,873 | -0.03(-0.08%) |
Oct 24, 2012 | 45.36 | 45.63 | 44.61 | 45.46 | 9,361 | +0.17(+0.38%) |
Oct 23, 2012 | 45.37 | 46.22 | 45.04 | 45.29 | 4,431 | +0.21(+0.48%) |
Oct 19, 2012 | 45.35 | 46.02 | 44.87 | 45.07 | 6,686 | -0.57(-1.26%) |
Oct 18, 2012 | 46.75 | 47.18 | 45.65 | 45.65 | 5,078 | -1.07(-2.29%) |
Oct 17, 2012 | 47.42 | 48.33 | 45.88 | 46.72 | 7,868 | -0.45(-0.96%) |
Oct 16, 2012 | 47.61 | 47.84 | 46.95 | 47.18 | 5,434 | +0.12(+0.26%) |
Oct 15, 2012 | 47.16 | 47.16 | 46.66 | 47.06 | 1,190 | -0.03(-0.07%) |
Oct 12, 2012 | 46.78 | 47.68 | 46.78 | 47.09 | 5,276 | +0.06(+0.13%) |
Oct 11, 2012 | 46.34 | 47.03 | 46.15 | 47.03 | 1,613 | +0.71(+1.54%) |
Oct 10, 2012 | 47.00 | 47.00 | 46.04 | 46.32 | 2,140 | -0.44(-0.94%) |
Oct 09, 2012 | 47.50 | 47.96 | 46.09 | 46.76 | 4,149 | -0.81(-1.70%) |
Oct 08, 2012 | 48.37 | 48.59 | 47.56 | 47.56 | 3,772 | -1.32(-2.70%) |
Oct 05, 2012 | 49.15 | 49.15 | 48.73 | 48.88 | 809 | +0.00(+0.00%) |
Oct 04, 2012 | 48.79 | 48.88 | 48.46 | 48.88 | 9,366 | +0.68(+1.41%) |
Oct 03, 2012 | 49.38 | 49.41 | 47.61 | 48.20 | 3,006 | -0.92(-1.87%) |
Oct 02, 2012 | 48.56 | 49.32 | 48.56 | 49.12 | 5,492 | +0.74(+1.52%) |
Oct 01, 2012 | 46.56 | 48.64 | 46.56 | 48.39 | 6,524 | +1.80(+3.87%) |
Sep 28, 2012 | 46.40 | 46.90 | 45.55 | 46.58 | 8,977 | +0.19(+0.41%) |
Sep 27, 2012 | 45.31 | 46.61 | 45.31 | 46.40 | 5,727 | +1.42(+3.17%) |
Sep 26, 2012 | 44.77 | 45.95 | 44.29 | 44.97 | 4,648 | +0.35(+0.79%) |
Sep 25, 2012 | 46.70 | 47.06 | 44.62 | 44.62 | 12,842 | -2.00(-4.29%) |
Sep 24, 2012 | 46.16 | 46.82 | 46.01 | 46.62 | 3,410 | +0.45(+0.98%) |
Sep 21, 2012 | 46.34 | 46.34 | 45.47 | 46.17 | 23,233 | +0.73(+1.62%) |
Sep 20, 2012 | 47.51 | 47.51 | 44.99 | 45.43 | 7,258 | -2.25(-4.71%) |
Sep 19, 2012 | 48.08 | 48.51 | 47.68 | 47.68 | 6,358 | -0.62(-1.29%) |
Sep 18, 2012 | 47.97 | 48.57 | 47.83 | 48.30 | 1,755 | +0.48(+1.00%) |
Sep 17, 2012 | 49.75 | 49.75 | 47.82 | 47.83 | 7,931 | -2.29(-4.57%) |
Sep 14, 2012 | 49.95 | 50.50 | 49.73 | 50.12 | 6,127 | -0.71(-1.40%) |
Sep 13, 2012 | 49.53 | 50.82 | 49.53 | 50.82 | 5,474 | +1.35(+2.73%) |
Sep 12, 2012 | 49.02 | 49.47 | 49.01 | 49.47 | 1,878 | -0.34(-0.69%) |
Sep 11, 2012 | 49.38 | 50.00 | 49.38 | 49.82 | 3,278 | +0.51(+1.04%) |
Sep 10, 2012 | 50.26 | 50.26 | 49.02 | 49.30 | 7,763 | -0.66(-1.32%) |
Sep 07, 2012 | 50.41 | 51.06 | 49.59 | 49.96 | 4,371 | -0.32(-0.65%) |
Sep 06, 2012 | 50.52 | 50.84 | 49.93 | 50.29 | 9,708 | -0.01(-0.02%) |
Sep 05, 2012 | 51.13 | 51.13 | 50.23 | 50.29 | 5,130 | -0.61(-1.19%) |
Sep 04, 2012 | 50.26 | 51.10 | 49.64 | 50.90 | 4,414 | +0.56(+1.10%) |
Aug 31, 2012 | 50.16 | 50.38 | 49.56 | 50.35 | 6,204 | +0.46(+0.92%) |
Aug 30, 2012 | 49.85 | 50.16 | 49.65 | 49.88 | 2,375 | -0.07(-0.14%) |
Aug 29, 2012 | 49.49 | 49.95 | 49.49 | 49.95 | 1,907 | +1.15(+2.36%) |
Aug 27, 2012 | 49.15 | 49.64 | 48.32 | 48.80 | 6,776 | +0.00(+0.00%) |
Aug 24, 2012 | 49.10 | 49.10 | 48.38 | 48.80 | 1,820 | -0.43(-0.87%) |
Aug 23, 2012 | 50.29 | 50.29 | 49.19 | 49.23 | 1,534 | -1.16(-2.31%) |
Aug 22, 2012 | 50.29 | 50.92 | 50.29 | 50.39 | 7,333 | -0.15(-0.29%) |
Aug 21, 2012 | 50.66 | 50.76 | 49.69 | 50.53 | 3,842 | +0.53(+1.06%) |
Aug 20, 2012 | 50.00 | 50.59 | 49.52 | 50.00 | 2,722 | -0.22(-0.44%) |
Aug 17, 2012 | 48.41 | 50.53 | 48.00 | 50.23 | 15,572 | +1.91(+3.96%) |
Aug 16, 2012 | 48.05 | 48.40 | 47.62 | 48.31 | 3,975 | +0.29(+0.61%) |
Aug 15, 2012 | 47.33 | 48.02 | 47.33 | 48.02 | 1,768 | +0.45(+0.95%) |
Aug 14, 2012 | 47.27 | 47.67 | 47.27 | 47.57 | 1,057 | +0.63(+1.35%) |
Aug 13, 2012 | 46.12 | 46.95 | 46.12 | 46.94 | 2,197 | +0.49(+1.05%) |
Aug 10, 2012 | 46.62 | 46.93 | 46.30 | 46.45 | 3,218 | -0.21(-0.44%) |
Aug 09, 2012 | 47.50 | 47.50 | 46.46 | 46.65 | 3,246 | -1.19(-2.48%) |
Aug 08, 2012 | 47.65 | 47.84 | 47.26 | 47.84 | 1,468 | -0.01(-0.02%) |
Aug 07, 2012 | 47.47 | 48.59 | 47.27 | 47.85 | 3,479 | +0.62(+1.30%) |
Aug 06, 2012 | 46.18 | 47.24 | 45.60 | 47.24 | 2,345 | +1.14(+2.47%) |
Aug 03, 2012 | 45.59 | 46.10 | 44.69 | 46.10 | 3,876 | +1.54(+3.45%) |
Aug 02, 2012 | 44.64 | 45.29 | 44.43 | 44.56 | 4,314 | -0.47(-1.04%) |
Aug 01, 2012 | 46.96 | 47.42 | 44.46 | 45.03 | 5,556 | -1.22(-2.64%) |
Jul 31, 2012 | 46.36 | 47.00 | 45.83 | 46.25 | 4,449 | -0.17(-0.37%) |
Jul 30, 2012 | 48.18 | 48.18 | 46.42 | 46.42 | 3,796 | -1.37(-2.86%) |
Jul 27, 2012 | 45.86 | 47.79 | 45.86 | 47.79 | 2,223 | +2.30(+5.05%) |
Jul 26, 2012 | 46.61 | 46.61 | 45.31 | 45.49 | 1,158 | +0.05(+0.11%) |
Jul 25, 2012 | 45.97 | 46.19 | 44.01 | 45.44 | 2,591 | +0.12(+0.26%) |
Jul 24, 2012 | 46.19 | 46.19 | 45.29 | 45.32 | 2,456 | -0.63(-1.38%) |
Jul 23, 2012 | 47.01 | 47.55 | 45.77 | 45.95 | 3,107 | -2.05(-4.27%) |
Jul 20, 2012 | 48.29 | 49.50 | 47.81 | 48.00 | 4,674 | -1.06(-2.16%) |
Jul 19, 2012 | 50.00 | 50.00 | 48.98 | 49.06 | 1,625 | -0.56(-1.12%) |
Jul 18, 2012 | 49.49 | 50.99 | 49.22 | 49.62 | 8,210 | +0.06(+0.12%) |
Jul 17, 2012 | 48.50 | 49.56 | 48.49 | 49.56 | 6,674 | +1.69(+3.53%) |
Jul 16, 2012 | 48.67 | 48.67 | 47.87 | 47.87 | 605 | -1.08(-2.20%) |
Jul 13, 2012 | 47.97 | 49.03 | 47.93 | 48.94 | 2,381 | +1.37(+2.87%) |
Jul 12, 2012 | 47.40 | 47.86 | 46.81 | 47.58 | 6,306 | -0.07(-0.14%) |
Jul 11, 2012 | 48.09 | 48.09 | 47.63 | 47.65 | 1,729 | -0.06(-0.13%) |
Jul 10, 2012 | 48.12 | 48.12 | 47.17 | 47.71 | 2,228 | -0.12(-0.25%) |
Jul 09, 2012 | 48.53 | 48.61 | 47.53 | 47.83 | 1,596 | -0.75(-1.55%) |
Jul 06, 2012 | 48.00 | 49.14 | 47.09 | 48.58 | 1,883 | -0.11(-0.23%) |
Jul 05, 2012 | 48.96 | 49.18 | 48.28 | 48.69 | 7,701 | -0.87(-1.76%) |
Jul 03, 2012 | 49.53 | 49.56 | 49.18 | 49.56 | 5,556 | +0.00(+0.00%) |
Jul 02, 2012 | 49.56 | 49.72 | 47.89 | 49.56 | 5,287 | +0.08(+0.16%) |
Jun 29, 2012 | 49.30 | 49.48 | 47.50 | 49.48 | 5,485 | +1.84(+3.86%) |
Jun 28, 2012 | 47.53 | 47.86 | 46.84 | 47.65 | 6,453 | -0.03(-0.07%) |
Jun 27, 2012 | 47.05 | 47.88 | 47.05 | 47.68 | 3,777 | +0.51(+1.08%) |
Jun 26, 2012 | 46.52 | 48.00 | 46.29 | 47.17 | 7,765 | +1.09(+2.37%) |
Jun 25, 2012 | 46.55 | 46.72 | 45.70 | 46.08 | 9,590 | -0.71(-1.51%) |
Jun 22, 2012 | 47.28 | 48.71 | 46.77 | 46.79 | 21,647 | +0.06(+0.13%) |
Jun 21, 2012 | 49.12 | 49.12 | 46.41 | 46.73 | 4,342 | -2.24(-4.57%) |
Jun 20, 2012 | 49.38 | 49.38 | 48.29 | 48.97 | 1,671 | -0.49(-0.98%) |
Jun 19, 2012 | 47.98 | 49.45 | 47.68 | 49.45 | 16,123 | +1.80(+3.77%) |
Jun 18, 2012 | 46.91 | 48.09 | 46.60 | 47.65 | 6,904 | +0.26(+0.54%) |
Jun 15, 2012 | 46.85 | 47.40 | 46.27 | 47.40 | 18,652 | +0.12(+0.25%) |
Jun 14, 2012 | 45.87 | 47.28 | 45.41 | 47.28 | 3,793 | +1.75(+3.85%) |
Jun 13, 2012 | 49.11 | 49.11 | 45.51 | 45.53 | 2,864 | -1.24(-2.66%) |
Jun 12, 2012 | 46.68 | 46.88 | 46.36 | 46.77 | 2,632 | +0.60(+1.31%) |
Jun 11, 2012 | 46.65 | 47.65 | 46.16 | 46.16 | 12,517 | -0.77(-1.65%) |
Jun 08, 2012 | 45.89 | 46.94 | 45.89 | 46.94 | 2,440 | +0.88(+1.90%) |
Jun 07, 2012 | 46.26 | 46.38 | 45.76 | 46.06 | 5,895 | +0.49(+1.08%) |
Jun 06, 2012 | 44.98 | 45.58 | 43.56 | 45.57 | 4,212 | +1.25(+2.82%) |
Jun 05, 2012 | 44.70 | 44.81 | 43.55 | 44.32 | 3,972 | -0.44(-0.99%) |
Jun 04, 2012 | 45.72 | 45.75 | 43.99 | 44.76 | 6,715 | -0.41(-0.90%) |
Jun 01, 2012 | 46.10 | 46.80 | 45.17 | 45.17 | 5,932 | -2.24(-4.72%) |
May 31, 2012 | 46.67 | 47.41 | 46.48 | 47.41 | 9,431 | +0.74(+1.59%) |
May 30, 2012 | 47.21 | 47.89 | 46.67 | 46.67 | 6,512 | -1.29(-2.68%) |
May 29, 2012 | 47.94 | 47.95 | 46.82 | 47.95 | 3,317 | +0.69(+1.46%) |
May 25, 2012 | 47.77 | 47.77 | 47.17 | 47.26 | 2,168 | -0.24(-0.50%) |
May 24, 2012 | 47.77 | 47.85 | 47.42 | 47.50 | 1,686 | -0.10(-0.21%) |
May 23, 2012 | 47.88 | 48.58 | 46.96 | 47.60 | 5,188 | -0.63(-1.31%) |
May 22, 2012 | 48.45 | 48.61 | 48.23 | 48.23 | 1,805 | +0.11(+0.23%) |
May 21, 2012 | 47.73 | 48.95 | 47.16 | 48.12 | 11,010 | +0.74(+1.56%) |
May 18, 2012 | 47.42 | 48.46 | 45.22 | 47.38 | 5,507 | +0.18(+0.38%) |
May 17, 2012 | 48.95 | 48.95 | 47.20 | 47.20 | 3,827 | -1.42(-2.92%) |
May 16, 2012 | 49.33 | 49.33 | 48.63 | 48.63 | 2,717 | -0.45(-0.92%) |
May 15, 2012 | 48.68 | 49.54 | 48.68 | 49.08 | 1,470 | +0.51(+1.05%) |
May 14, 2012 | 46.88 | 48.98 | 46.88 | 48.57 | 5,237 | +0.32(+0.67%) |
May 11, 2012 | 48.51 | 49.77 | 47.88 | 48.24 | 4,163 | -0.97(-1.97%) |
May 10, 2012 | 49.42 | 49.98 | 49.10 | 49.21 | 4,345 | +0.19(+0.38%) |
May 09, 2012 | 48.38 | 49.80 | 48.38 | 49.03 | 4,915 | -0.23(-0.47%) |
May 08, 2012 | 47.60 | 50.23 | 46.94 | 49.26 | 6,583 | +1.63(+3.41%) |
May 07, 2012 | 42.85 | 48.29 | 42.85 | 47.63 | 8,758 | +2.55(+5.65%) |
May 04, 2012 | 45.95 | 46.40 | 45.08 | 45.08 | 6,977 | -1.12(-2.41%) |
May 03, 2012 | 48.63 | 48.63 | 46.20 | 46.20 | 6,415 | -2.12(-4.39%) |
May 02, 2012 | 48.11 | 48.59 | 47.94 | 48.32 | 3,299 | -0.40(-0.82%) |
May 01, 2012 | 49.45 | 50.48 | 48.71 | 48.72 | 12,928 | -0.43(-0.88%) |
Apr 30, 2012 | 49.91 | 49.91 | 48.91 | 49.15 | 4,352 | -1.08(-2.15%) |
Apr 27, 2012 | 50.15 | 50.23 | 49.26 | 50.23 | 5,045 | +0.22(+0.44%) |
Apr 26, 2012 | 50.17 | 50.27 | 49.72 | 50.01 | 8,018 | -0.42(-0.83%) |
Apr 25, 2012 | 50.15 | 50.71 | 49.80 | 50.43 | 6,196 | +0.20(+0.41%) |
Apr 24, 2012 | 50.13 | 50.23 | 49.74 | 50.23 | 3,282 | +0.61(+1.24%) |
Apr 23, 2012 | 50.63 | 50.63 | 49.61 | 49.61 | 7,623 | -1.46(-2.87%) |
Apr 20, 2012 | 53.11 | 53.11 | 50.87 | 51.08 | 10,074 | -0.77(-1.48%) |
Apr 19, 2012 | 52.81 | 52.92 | 51.43 | 51.84 | 5,776 | -0.95(-1.79%) |
Apr 18, 2012 | 53.12 | 53.71 | 52.64 | 52.79 | 4,822 | -1.15(-2.13%) |
Apr 17, 2012 | 53.80 | 54.75 | 53.61 | 53.94 | 2,960 | +0.82(+1.54%) |
Apr 16, 2012 | 52.70 | 53.78 | 52.70 | 53.12 | 4,728 | +0.76(+1.45%) |
Apr 13, 2012 | 51.81 | 54.01 | 51.81 | 52.36 | 5,833 | -2.27(-4.16%) |
Apr 12, 2012 | 51.40 | 55.09 | 51.32 | 54.64 | 9,177 | +3.12(+6.07%) |
Apr 11, 2012 | 50.11 | 51.67 | 50.11 | 51.51 | 8,455 | +2.09(+4.22%) |
Apr 10, 2012 | 51.57 | 51.57 | 49.19 | 49.43 | 13,466 | -1.95(-3.80%) |
Apr 09, 2012 | 52.49 | 52.69 | 51.38 | 51.38 | 7,627 | -1.76(-3.32%) |
Apr 05, 2012 | 55.37 | 55.37 | 52.07 | 53.14 | 13,930 | +0.72(+1.38%) |
Apr 04, 2012 | 52.97 | 52.97 | 51.70 | 52.41 | 26,723 | -0.78(-1.47%) |
Apr 03, 2012 | 55.85 | 55.85 | 53.20 | 53.20 | 15,224 | -2.44(-4.38%) |