Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 56.06 | 56.32 | 55.55 | 56.02 | 101,437 | +0.18(+0.33%) |
Mar 27, 2013 | 55.44 | 55.90 | 55.12 | 55.83 | 68,992 | +0.28(+0.50%) |
Mar 26, 2013 | 55.09 | 55.59 | 55.09 | 55.56 | 69,959 | +0.67(+1.22%) |
Mar 25, 2013 | 54.69 | 55.18 | 54.39 | 54.89 | 219,456 | +0.26(+0.47%) |
Mar 22, 2013 | 54.34 | 54.75 | 54.24 | 54.63 | 63,994 | +0.38(+0.69%) |
Mar 21, 2013 | 54.05 | 54.62 | 54.01 | 54.26 | 84,629 | +0.10(+0.18%) |
Mar 20, 2013 | 53.90 | 54.25 | 53.81 | 54.16 | 151,803 | +0.40(+0.75%) |
Mar 19, 2013 | 53.93 | 54.04 | 53.09 | 53.75 | 67,062 | -0.18(-0.34%) |
Mar 18, 2013 | 53.60 | 53.94 | 53.43 | 53.94 | 134,259 | +0.00(+0.00%) |
Mar 15, 2013 | 53.72 | 54.12 | 53.38 | 53.94 | 219,666 | +0.04(+0.07%) |
Mar 14, 2013 | 53.74 | 54.14 | 53.72 | 53.90 | 63,554 | +0.29(+0.54%) |
Mar 13, 2013 | 53.62 | 53.65 | 53.33 | 53.61 | 60,684 | -0.01(-0.03%) |
Mar 12, 2013 | 53.22 | 53.87 | 52.99 | 53.63 | 119,342 | +0.31(+0.59%) |
Mar 11, 2013 | 53.01 | 53.36 | 52.82 | 53.31 | 71,824 | +0.16(+0.29%) |
Mar 08, 2013 | 53.56 | 53.56 | 52.83 | 53.16 | 83,108 | +0.02(+0.04%) |
Mar 07, 2013 | 53.18 | 53.42 | 52.97 | 53.14 | 65,091 | -0.11(-0.21%) |
Mar 06, 2013 | 53.82 | 53.82 | 53.04 | 53.25 | 77,376 | -0.28(-0.53%) |
Mar 05, 2013 | 53.11 | 53.64 | 52.67 | 53.53 | 74,362 | +0.55(+1.04%) |
Mar 04, 2013 | 53.61 | 53.61 | 52.35 | 52.98 | 157,997 | +0.19(+0.36%) |
Mar 01, 2013 | 52.03 | 52.92 | 52.01 | 52.79 | 160,219 | +0.58(+1.11%) |
Feb 28, 2013 | 52.01 | 52.59 | 51.89 | 52.21 | 361,264 | +0.08(+0.15%) |
Feb 27, 2013 | 51.86 | 52.46 | 51.67 | 52.13 | 121,130 | +0.16(+0.31%) |
Feb 26, 2013 | 51.61 | 52.19 | 51.59 | 51.97 | 97,662 | +0.61(+1.18%) |
Feb 25, 2013 | 52.57 | 52.57 | 51.34 | 51.36 | 95,275 | -0.97(-1.85%) |
Feb 22, 2013 | 52.29 | 52.39 | 52.08 | 52.33 | 103,597 | +0.40(+0.77%) |
Feb 21, 2013 | 51.55 | 52.15 | 51.39 | 51.93 | 270,728 | +0.32(+0.63%) |
Feb 20, 2013 | 51.87 | 52.47 | 51.55 | 51.60 | 100,780 | -0.31(-0.60%) |
Feb 19, 2013 | 51.67 | 52.20 | 51.57 | 51.91 | 143,179 | +0.35(+0.67%) |
Feb 15, 2013 | 51.47 | 51.63 | 51.29 | 51.57 | 198,780 | +0.30(+0.59%) |
Feb 14, 2013 | 51.29 | 51.52 | 51.25 | 51.27 | 42,858 | -0.20(-0.40%) |
Feb 13, 2013 | 51.67 | 51.71 | 51.03 | 51.47 | 101,894 | -0.01(-0.01%) |
Feb 12, 2013 | 51.08 | 51.53 | 51.08 | 51.48 | 50,512 | +0.30(+0.59%) |
Feb 11, 2013 | 51.39 | 51.59 | 50.98 | 51.17 | 59,771 | -0.30(-0.58%) |
Feb 08, 2013 | 51.16 | 51.52 | 51.16 | 51.47 | 41,676 | +0.31(+0.61%) |
Feb 07, 2013 | 51.16 | 51.17 | 50.84 | 51.16 | 112,416 | -0.08(-0.17%) |
Feb 06, 2013 | 50.79 | 51.30 | 50.77 | 51.24 | 109,898 | +0.37(+0.72%) |
Feb 04, 2013 | 50.74 | 51.02 | 50.71 | 50.88 | 99,999 | -0.11(-0.21%) |
Feb 01, 2013 | 50.42 | 51.05 | 50.42 | 50.98 | 162,031 | +0.63(+1.25%) |
Jan 31, 2013 | 50.12 | 50.37 | 49.65 | 50.36 | 167,779 | +0.24(+0.48%) |
Jan 30, 2013 | 50.09 | 50.30 | 49.90 | 50.12 | 163,591 | -0.13(-0.25%) |
Jan 29, 2013 | 49.90 | 50.43 | 49.69 | 50.24 | 235,866 | +0.20(+0.41%) |
Jan 28, 2013 | 49.92 | 50.12 | 49.66 | 50.04 | 167,917 | +0.23(+0.47%) |
Jan 25, 2013 | 49.54 | 49.80 | 49.21 | 49.80 | 98,279 | +0.38(+0.77%) |
Jan 24, 2013 | 49.31 | 49.51 | 49.09 | 49.42 | 162,733 | +0.25(+0.52%) |
Jan 23, 2013 | 49.26 | 49.33 | 48.92 | 49.17 | 53,712 | -0.23(-0.47%) |
Jan 22, 2013 | 48.77 | 49.40 | 48.69 | 49.40 | 127,355 | +0.52(+1.05%) |
Jan 18, 2013 | 48.65 | 48.92 | 48.46 | 48.89 | 66,433 | +0.18(+0.38%) |
Jan 17, 2013 | 48.71 | 48.92 | 48.53 | 48.70 | 65,041 | +0.23(+0.47%) |
Jan 16, 2013 | 48.19 | 48.61 | 48.17 | 48.48 | 80,678 | +0.15(+0.31%) |
Jan 15, 2013 | 48.05 | 48.39 | 47.90 | 48.33 | 107,178 | -0.01(-0.01%) |
Jan 14, 2013 | 48.19 | 48.38 | 48.08 | 48.34 | 121,827 | +0.07(+0.15%) |
Jan 11, 2013 | 48.23 | 48.32 | 48.04 | 48.27 | 116,357 | +0.11(+0.23%) |
Jan 10, 2013 | 47.81 | 48.17 | 47.33 | 48.15 | 172,028 | +0.37(+0.78%) |
Jan 09, 2013 | 47.47 | 47.86 | 47.28 | 47.78 | 357,657 | +0.32(+0.67%) |
Jan 08, 2013 | 47.44 | 47.54 | 47.19 | 47.46 | 189,249 | +0.11(+0.24%) |
Jan 07, 2013 | 47.16 | 47.44 | 47.16 | 47.35 | 90,468 | +0.04(+0.09%) |
Jan 04, 2013 | 46.91 | 47.46 | 46.66 | 47.31 | 146,208 | +0.61(+1.30%) |
Jan 03, 2013 | 46.65 | 46.86 | 46.40 | 46.70 | 208,050 | +0.12(+0.26%) |
Jan 02, 2013 | 46.62 | 46.76 | 45.86 | 46.58 | 220,656 | +0.72(+1.57%) |
Dec 31, 2012 | 45.89 | 46.50 | 45.54 | 45.86 | 190,582 | +0.10(+0.22%) |
Dec 28, 2012 | 45.91 | 46.49 | 45.73 | 45.76 | 59,709 | -0.39(-0.84%) |
Dec 27, 2012 | 45.59 | 46.17 | 45.57 | 46.15 | 83,043 | +0.48(+1.05%) |
Dec 26, 2012 | 45.82 | 45.92 | 45.48 | 45.67 | 89,446 | +0.03(+0.06%) |
Dec 24, 2012 | 45.32 | 45.72 | 45.32 | 45.64 | 88,370 | +0.13(+0.29%) |
Dec 21, 2012 | 45.51 | 45.94 | 45.44 | 45.51 | 523,960 | -0.34(-0.74%) |
Dec 20, 2012 | 45.62 | 45.95 | 45.32 | 45.85 | 267,588 | +0.19(+0.42%) |
Dec 19, 2012 | 45.54 | 45.90 | 45.50 | 45.66 | 160,773 | +0.04(+0.09%) |
Dec 18, 2012 | 45.46 | 45.67 | 45.30 | 45.61 | 153,762 | +0.11(+0.25%) |
Dec 17, 2012 | 45.01 | 45.55 | 44.72 | 45.50 | 202,042 | +0.63(+1.40%) |
Dec 14, 2012 | 44.77 | 45.17 | 44.77 | 44.87 | 125,213 | -0.11(-0.24%) |
Dec 13, 2012 | 45.18 | 45.18 | 44.70 | 44.98 | 63,270 | -0.26(-0.58%) |
Dec 12, 2012 | 45.79 | 45.79 | 45.02 | 45.24 | 168,525 | -0.60(-1.31%) |
Dec 11, 2012 | 45.92 | 45.94 | 45.54 | 45.84 | 162,466 | +0.08(+0.17%) |
Dec 10, 2012 | 46.10 | 46.25 | 45.63 | 45.76 | 163,295 | +0.15(+0.32%) |
Dec 07, 2012 | 45.57 | 45.83 | 45.28 | 45.61 | 401,633 | +0.10(+0.22%) |
Dec 06, 2012 | 45.28 | 45.52 | 45.21 | 45.52 | 55,049 | +0.20(+0.45%) |
Dec 05, 2012 | 45.75 | 45.75 | 45.07 | 45.31 | 109,694 | -0.43(-0.93%) |
Dec 04, 2012 | 45.64 | 45.90 | 45.30 | 45.74 | 85,221 | +0.54(+1.19%) |
Nov 30, 2012 | 45.56 | 45.85 | 45.15 | 45.20 | 212,870 | -0.31(-0.68%) |
Nov 29, 2012 | 45.58 | 45.59 | 45.38 | 45.51 | 127,960 | +0.20(+0.43%) |
Nov 28, 2012 | 45.50 | 45.50 | 44.64 | 45.31 | 213,810 | -0.32(-0.69%) |
Nov 27, 2012 | 46.09 | 46.13 | 45.59 | 45.63 | 101,356 | -0.65(-1.41%) |
Nov 26, 2012 | 46.23 | 46.66 | 45.74 | 46.28 | 145,842 | -0.20(-0.42%) |
Nov 23, 2012 | 46.17 | 46.71 | 46.05 | 46.48 | 36,572 | +0.50(+1.10%) |
Nov 21, 2012 | 45.80 | 46.27 | 45.80 | 45.97 | 75,559 | +0.16(+0.35%) |
Nov 20, 2012 | 45.52 | 45.92 | 45.02 | 45.81 | 106,772 | +0.24(+0.52%) |
Nov 19, 2012 | 45.29 | 46.10 | 45.26 | 45.57 | 124,082 | +0.61(+1.36%) |
Nov 16, 2012 | 44.54 | 45.05 | 44.32 | 44.96 | 149,138 | +0.22(+0.49%) |
Nov 15, 2012 | 45.01 | 45.38 | 44.48 | 44.74 | 175,944 | -0.36(-0.81%) |
Nov 14, 2012 | 45.38 | 45.49 | 44.86 | 45.11 | 187,546 | -0.24(-0.53%) |
Nov 13, 2012 | 45.15 | 45.49 | 45.15 | 45.35 | 71,718 | +0.05(+0.11%) |
Nov 12, 2012 | 45.07 | 45.36 | 45.05 | 45.30 | 55,440 | +0.41(+0.91%) |
Nov 09, 2012 | 44.88 | 45.23 | 44.67 | 44.89 | 80,421 | -0.27(-0.59%) |
Nov 08, 2012 | 45.91 | 46.18 | 45.15 | 45.16 | 132,540 | -0.92(-1.99%) |
Nov 07, 2012 | 46.28 | 46.44 | 45.89 | 46.08 | 136,469 | -0.55(-1.19%) |
Nov 06, 2012 | 46.79 | 46.98 | 46.23 | 46.63 | 71,977 | +0.09(+0.20%) |
Nov 05, 2012 | 46.52 | 46.80 | 46.21 | 46.54 | 120,130 | -0.11(-0.23%) |
Nov 02, 2012 | 45.56 | 46.76 | 45.56 | 46.64 | 179,272 | +1.12(+2.46%) |
Nov 01, 2012 | 44.93 | 45.69 | 44.93 | 45.52 | 114,330 | +0.57(+1.28%) |
Oct 31, 2012 | 45.16 | 45.19 | 44.58 | 44.95 | 88,527 | -0.24(-0.53%) |
Oct 26, 2012 | 45.46 | 45.19 | 45.19 | 45.19 | 74,477 | -0.15(-0.32%) |
Oct 25, 2012 | 45.60 | 45.78 | 44.93 | 45.33 | 59,436 | -0.04(-0.08%) |
Oct 24, 2012 | 45.75 | 45.82 | 45.19 | 45.37 | 60,064 | -0.20(-0.43%) |
Oct 23, 2012 | 46.01 | 46.01 | 45.01 | 45.56 | 89,685 | -0.84(-1.81%) |
Oct 19, 2012 | 46.90 | 47.09 | 46.20 | 46.41 | 132,781 | -0.69(-1.47%) |
Oct 18, 2012 | 46.59 | 47.18 | 46.59 | 47.10 | 114,515 | +0.42(+0.90%) |
Oct 17, 2012 | 46.66 | 46.79 | 46.34 | 46.68 | 68,422 | -0.07(-0.15%) |
Oct 16, 2012 | 46.59 | 46.88 | 46.59 | 46.75 | 56,828 | +0.22(+0.48%) |
Oct 15, 2012 | 45.94 | 46.59 | 45.93 | 46.52 | 115,578 | +0.56(+1.22%) |
Oct 12, 2012 | 46.28 | 46.60 | 45.79 | 45.96 | 337,115 | -0.32(-0.68%) |
Oct 11, 2012 | 46.90 | 46.96 | 46.27 | 46.28 | 100,249 | -0.34(-0.74%) |
Oct 10, 2012 | 46.61 | 46.71 | 46.37 | 46.62 | 49,730 | -0.01(-0.02%) |
Oct 09, 2012 | 46.89 | 46.95 | 46.59 | 46.63 | 114,774 | -0.18(-0.39%) |
Oct 08, 2012 | 46.91 | 46.99 | 46.75 | 46.81 | 106,702 | -0.17(-0.36%) |
Oct 05, 2012 | 47.26 | 47.34 | 46.96 | 46.98 | 111,389 | -0.15(-0.33%) |
Oct 04, 2012 | 47.45 | 47.62 | 46.96 | 47.13 | 148,687 | -0.07(-0.15%) |
Oct 03, 2012 | 47.26 | 47.70 | 47.13 | 47.20 | 98,426 | -0.01(-0.01%) |
Oct 02, 2012 | 46.83 | 47.24 | 46.83 | 47.21 | 132,234 | +0.53(+1.13%) |
Oct 01, 2012 | 47.04 | 47.30 | 45.86 | 46.69 | 246,125 | -0.15(-0.31%) |
Sep 28, 2012 | 46.58 | 47.39 | 46.55 | 46.83 | 178,394 | -0.01(-0.03%) |
Sep 27, 2012 | 46.71 | 47.36 | 46.66 | 46.85 | 306,746 | +0.24(+0.51%) |
Sep 26, 2012 | 47.11 | 47.23 | 46.54 | 46.61 | 94,093 | -0.38(-0.81%) |
Sep 25, 2012 | 47.95 | 47.95 | 46.97 | 46.99 | 146,990 | -0.67(-1.40%) |
Sep 24, 2012 | 47.73 | 48.02 | 47.51 | 47.65 | 198,582 | -0.22(-0.47%) |
Sep 21, 2012 | 48.70 | 48.70 | 47.85 | 47.88 | 377,617 | -0.26(-0.54%) |
Sep 20, 2012 | 48.76 | 48.98 | 48.00 | 48.14 | 91,895 | -0.95(-1.93%) |
Sep 19, 2012 | 49.30 | 49.36 | 48.97 | 49.08 | 90,393 | -0.25(-0.51%) |
Sep 18, 2012 | 49.26 | 49.51 | 48.98 | 49.34 | 73,543 | -0.10(-0.20%) |
Sep 17, 2012 | 49.29 | 49.80 | 49.15 | 49.43 | 80,216 | +0.05(+0.10%) |
Sep 14, 2012 | 49.30 | 50.23 | 49.28 | 49.38 | 144,344 | +0.29(+0.60%) |
Sep 13, 2012 | 48.82 | 49.44 | 48.62 | 49.09 | 158,673 | +0.21(+0.43%) |
Sep 12, 2012 | 49.03 | 49.38 | 48.62 | 48.88 | 76,335 | -0.18(-0.37%) |
Sep 11, 2012 | 48.72 | 49.19 | 48.72 | 49.06 | 51,672 | +0.27(+0.55%) |
Sep 10, 2012 | 48.95 | 49.04 | 48.45 | 48.80 | 62,425 | -0.17(-0.34%) |
Sep 07, 2012 | 49.19 | 49.19 | 48.87 | 48.96 | 78,448 | +0.20(+0.41%) |
Sep 06, 2012 | 48.28 | 48.96 | 48.28 | 48.76 | 91,236 | +0.56(+1.16%) |
Sep 05, 2012 | 48.20 | 48.38 | 47.96 | 48.20 | 114,127 | -0.17(-0.35%) |
Sep 04, 2012 | 47.49 | 48.43 | 47.42 | 48.37 | 135,043 | +0.89(+1.88%) |
Aug 31, 2012 | 47.80 | 47.80 | 47.37 | 47.48 | 135,666 | -0.20(-0.42%) |
Aug 30, 2012 | 47.67 | 47.85 | 47.61 | 47.68 | 33,652 | -0.15(-0.32%) |
Aug 29, 2012 | 47.72 | 48.00 | 47.60 | 47.84 | 61,930 | +0.26(+0.56%) |
Aug 27, 2012 | 47.56 | 47.79 | 47.45 | 47.57 | 89,031 | +0.01(+0.01%) |
Aug 24, 2012 | 47.36 | 47.74 | 47.19 | 47.56 | 52,853 | +0.13(+0.28%) |
Aug 23, 2012 | 47.44 | 47.64 | 47.24 | 47.43 | 40,510 | -0.13(-0.26%) |
Aug 22, 2012 | 47.65 | 47.65 | 47.26 | 47.56 | 58,670 | -0.26(-0.55%) |
Aug 21, 2012 | 47.95 | 48.27 | 47.79 | 47.82 | 69,126 | -0.01(-0.03%) |
Aug 20, 2012 | 47.72 | 48.00 | 47.54 | 47.84 | 71,091 | -0.01(-0.01%) |
Aug 17, 2012 | 47.45 | 47.86 | 47.29 | 47.84 | 61,545 | +0.22(+0.47%) |
Aug 16, 2012 | 46.66 | 47.66 | 46.62 | 47.62 | 107,445 | +0.84(+1.79%) |
Aug 15, 2012 | 46.50 | 46.84 | 46.20 | 46.78 | 75,824 | +0.37(+0.80%) |
Aug 14, 2012 | 46.55 | 46.56 | 46.13 | 46.41 | 64,872 | +0.22(+0.47%) |
Aug 13, 2012 | 46.37 | 46.67 | 45.88 | 46.20 | 58,165 | -0.16(-0.35%) |
Aug 10, 2012 | 46.55 | 46.67 | 46.21 | 46.36 | 117,175 | -0.18(-0.39%) |
Aug 09, 2012 | 46.68 | 46.95 | 46.38 | 46.54 | 77,791 | -0.14(-0.30%) |
Aug 08, 2012 | 46.45 | 46.76 | 46.30 | 46.68 | 89,584 | -0.06(-0.12%) |
Aug 07, 2012 | 47.09 | 47.30 | 46.68 | 46.73 | 138,816 | -0.26(-0.56%) |
Aug 06, 2012 | 46.89 | 47.35 | 46.72 | 47.00 | 89,195 | +0.17(+0.37%) |
Aug 03, 2012 | 46.51 | 46.99 | 46.51 | 46.83 | 70,422 | +0.58(+1.25%) |
Aug 02, 2012 | 44.34 | 46.44 | 44.34 | 46.25 | 205,467 | -0.36(-0.76%) |
Aug 01, 2012 | 47.10 | 47.62 | 46.49 | 46.60 | 197,082 | -0.49(-1.04%) |
Jul 31, 2012 | 47.28 | 47.61 | 46.99 | 47.09 | 162,236 | -0.25(-0.53%) |
Jul 30, 2012 | 46.94 | 47.65 | 46.94 | 47.34 | 116,437 | +0.38(+0.80%) |
Jul 27, 2012 | 47.41 | 47.61 | 46.81 | 46.96 | 180,165 | -0.30(-0.63%) |
Jul 26, 2012 | 47.63 | 48.16 | 47.08 | 47.26 | 93,812 | -0.09(-0.19%) |
Jul 25, 2012 | 47.42 | 47.60 | 47.04 | 47.35 | 68,406 | +0.22(+0.47%) |
Jul 24, 2012 | 47.79 | 47.79 | 46.91 | 47.13 | 149,528 | -0.62(-1.30%) |
Jul 23, 2012 | 47.74 | 47.99 | 47.72 | 47.75 | 95,918 | -0.65(-1.34%) |
Jul 20, 2012 | 48.35 | 48.72 | 48.35 | 48.40 | 159,915 | -0.29(-0.59%) |
Jul 19, 2012 | 49.48 | 49.60 | 48.41 | 48.69 | 125,218 | -0.80(-1.62%) |
Jul 18, 2012 | 49.50 | 49.95 | 49.33 | 49.49 | 103,001 | +0.05(+0.10%) |
Jul 17, 2012 | 48.91 | 49.78 | 48.59 | 49.44 | 86,329 | +0.70(+1.43%) |
Jul 16, 2012 | 48.77 | 48.98 | 48.55 | 48.74 | 95,290 | -0.01(-0.03%) |
Jul 13, 2012 | 48.52 | 49.17 | 48.52 | 48.75 | 175,997 | +0.36(+0.75%) |
Jul 12, 2012 | 47.97 | 48.69 | 47.97 | 48.39 | 221,309 | -0.06(-0.13%) |
Jul 11, 2012 | 48.61 | 48.78 | 48.23 | 48.46 | 120,437 | -0.30(-0.61%) |
Jul 10, 2012 | 49.50 | 49.63 | 48.56 | 48.75 | 153,946 | -0.55(-1.12%) |
Jul 09, 2012 | 49.30 | 49.56 | 49.12 | 49.30 | 183,912 | -0.08(-0.17%) |
Jul 06, 2012 | 48.81 | 49.45 | 48.81 | 49.39 | 149,281 | +0.22(+0.45%) |
Jul 05, 2012 | 49.04 | 49.43 | 48.63 | 49.17 | 167,556 | +0.24(+0.48%) |
Jul 03, 2012 | 47.72 | 49.21 | 47.71 | 48.93 | 236,098 | +1.37(+2.89%) |
Jul 02, 2012 | 47.27 | 47.60 | 46.95 | 47.56 | 251,107 | +0.39(+0.83%) |
Jun 29, 2012 | 46.85 | 47.38 | 46.76 | 47.17 | 163,696 | +1.13(+2.45%) |
Jun 28, 2012 | 45.48 | 46.08 | 45.38 | 46.04 | 150,321 | +0.39(+0.85%) |
Jun 27, 2012 | 45.55 | 46.03 | 45.36 | 45.65 | 167,485 | +0.06(+0.12%) |
Jun 26, 2012 | 45.63 | 45.93 | 45.36 | 45.59 | 224,352 | -0.08(-0.17%) |
Jun 25, 2012 | 45.30 | 45.73 | 45.22 | 45.67 | 216,968 | -0.17(-0.38%) |
Jun 22, 2012 | 46.61 | 46.61 | 45.84 | 45.84 | 812,036 | -0.63(-1.36%) |
Jun 21, 2012 | 47.33 | 47.33 | 46.11 | 46.48 | 216,188 | -0.88(-1.85%) |
Jun 20, 2012 | 47.53 | 47.59 | 47.00 | 47.35 | 694,285 | -0.31(-0.64%) |
Jun 19, 2012 | 46.97 | 48.00 | 46.91 | 47.66 | 158,862 | +0.80(+1.71%) |
Jun 18, 2012 | 46.45 | 47.28 | 46.45 | 46.86 | 144,490 | +0.12(+0.25%) |
Jun 15, 2012 | 46.42 | 46.94 | 46.18 | 46.74 | 165,916 | +0.39(+0.84%) |
Jun 14, 2012 | 45.44 | 46.44 | 45.44 | 46.35 | 106,322 | +0.87(+1.91%) |
Jun 13, 2012 | 45.82 | 46.38 | 45.31 | 45.48 | 128,845 | -0.49(-1.08%) |
Jun 12, 2012 | 45.79 | 46.05 | 45.50 | 45.98 | 147,754 | +0.32(+0.70%) |
Jun 11, 2012 | 47.29 | 47.29 | 45.54 | 45.66 | 141,472 | -1.18(-2.51%) |
Jun 08, 2012 | 46.14 | 46.96 | 46.11 | 46.83 | 87,538 | +0.54(+1.17%) |
Jun 07, 2012 | 47.19 | 47.31 | 46.11 | 46.29 | 123,715 | -0.37(-0.80%) |
Jun 06, 2012 | 45.74 | 46.80 | 45.48 | 46.67 | 183,805 | +1.11(+2.43%) |
Jun 05, 2012 | 44.93 | 45.77 | 44.70 | 45.56 | 145,988 | +0.44(+0.98%) |
Jun 04, 2012 | 44.85 | 45.34 | 44.56 | 45.12 | 165,233 | +0.24(+0.54%) |
Jun 01, 2012 | 44.85 | 45.22 | 44.53 | 44.87 | 131,840 | -0.72(-1.58%) |
May 31, 2012 | 45.52 | 45.77 | 44.94 | 45.59 | 246,118 | -0.08(-0.18%) |
May 30, 2012 | 45.61 | 45.91 | 45.47 | 45.68 | 157,038 | -0.49(-1.06%) |
May 29, 2012 | 45.66 | 46.23 | 45.41 | 46.17 | 159,003 | +0.72(+1.58%) |
May 25, 2012 | 45.51 | 45.66 | 45.26 | 45.45 | 81,261 | -0.16(-0.35%) |
May 24, 2012 | 45.43 | 45.81 | 44.98 | 45.61 | 77,165 | +0.16(+0.35%) |
May 23, 2012 | 45.16 | 45.48 | 44.72 | 45.45 | 91,115 | +0.19(+0.43%) |
May 22, 2012 | 45.50 | 45.87 | 44.98 | 45.25 | 148,362 | -0.33(-0.73%) |
May 21, 2012 | 44.65 | 45.80 | 44.65 | 45.59 | 355,514 | +0.93(+2.08%) |
May 18, 2012 | 45.56 | 45.85 | 44.53 | 44.66 | 157,355 | -0.97(-2.12%) |
May 17, 2012 | 46.45 | 46.74 | 45.61 | 45.63 | 157,179 | -1.27(-2.70%) |
May 16, 2012 | 47.43 | 47.56 | 46.86 | 46.89 | 101,412 | -0.29(-0.62%) |
May 15, 2012 | 47.32 | 47.49 | 46.84 | 47.19 | 134,221 | -0.33(-0.68%) |
May 14, 2012 | 47.49 | 47.88 | 47.34 | 47.51 | 96,919 | -0.40(-0.84%) |
May 11, 2012 | 47.44 | 47.98 | 47.35 | 47.91 | 105,344 | +0.15(+0.30%) |
May 10, 2012 | 48.13 | 48.13 | 47.23 | 47.77 | 89,437 | -0.08(-0.16%) |
May 09, 2012 | 47.23 | 48.08 | 47.12 | 47.84 | 87,541 | +0.10(+0.22%) |
May 08, 2012 | 47.15 | 47.79 | 47.10 | 47.74 | 118,972 | +0.34(+0.72%) |
May 07, 2012 | 46.44 | 47.63 | 46.35 | 47.40 | 70,530 | +0.66(+1.42%) |
May 04, 2012 | 45.97 | 47.30 | 45.97 | 46.74 | 169,443 | -0.92(-1.93%) |
May 03, 2012 | 47.97 | 47.98 | 47.43 | 47.66 | 207,492 | -0.46(-0.96%) |
May 02, 2012 | 45.87 | 48.15 | 45.87 | 48.12 | 289,229 | +1.02(+2.17%) |
May 01, 2012 | 47.32 | 48.13 | 46.99 | 47.10 | 143,137 | -0.13(-0.28%) |
Apr 30, 2012 | 47.38 | 47.55 | 46.79 | 47.23 | 158,100 | -0.16(-0.34%) |
Apr 27, 2012 | 47.02 | 47.59 | 46.44 | 47.39 | 123,243 | +0.39(+0.82%) |
Apr 26, 2012 | 46.63 | 47.05 | 46.45 | 47.00 | 63,461 | +0.26(+0.55%) |
Apr 25, 2012 | 46.93 | 47.14 | 46.53 | 46.74 | 107,347 | +0.18(+0.39%) |
Apr 24, 2012 | 45.72 | 46.60 | 45.53 | 46.56 | 123,498 | +0.80(+1.75%) |
Apr 23, 2012 | 45.97 | 46.03 | 45.55 | 45.76 | 93,328 | -0.73(-1.56%) |
Apr 20, 2012 | 46.30 | 46.69 | 45.93 | 46.49 | 136,365 | +0.66(+1.45%) |
Apr 19, 2012 | 46.11 | 46.17 | 45.45 | 45.82 | 97,951 | -0.26(-0.56%) |
Apr 18, 2012 | 46.42 | 46.53 | 46.04 | 46.08 | 132,913 | -0.60(-1.29%) |
Apr 17, 2012 | 46.47 | 46.87 | 46.29 | 46.68 | 115,817 | +0.51(+1.11%) |
Apr 16, 2012 | 45.88 | 46.59 | 45.84 | 46.17 | 224,240 | +0.43(+0.94%) |
Apr 13, 2012 | 45.50 | 45.88 | 45.32 | 45.74 | 154,985 | +0.05(+0.11%) |
Apr 12, 2012 | 45.03 | 45.93 | 45.03 | 45.69 | 146,153 | +0.57(+1.27%) |
Apr 11, 2012 | 44.92 | 45.13 | 44.42 | 45.12 | 177,848 | +0.48(+1.09%) |
Apr 10, 2012 | 45.17 | 45.46 | 44.22 | 44.63 | 209,242 | -0.48(-1.06%) |
Apr 09, 2012 | 44.62 | 45.19 | 44.58 | 45.11 | 122,959 | -0.21(-0.46%) |
Apr 05, 2012 | 45.05 | 45.41 | 45.00 | 45.32 | 86,575 | +0.01(+0.02%) |
Apr 04, 2012 | 44.94 | 45.32 | 44.36 | 45.31 | 131,513 | -0.08(-0.17%) |
Apr 03, 2012 | 45.52 | 45.59 | 45.05 | 45.39 | 199,149 | -0.21(-0.46%) |