Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.40 | 67.10 | 66.00 | 66.88 | 0 | +0.10(+0.15%) |
Apr 29, 2013 | 68.31 | 68.31 | 65.62 | 66.78 | 49,592 | -0.81(-1.20%) |
Apr 26, 2013 | 67.75 | 68.07 | 67.06 | 67.59 | 58,715 | -0.03(-0.04%) |
Apr 25, 2013 | 66.25 | 68.17 | 66.25 | 67.62 | 48,649 | +1.74(+2.64%) |
Apr 24, 2013 | 66.73 | 66.73 | 64.25 | 65.88 | 110,316 | -0.99(-1.48%) |
Apr 23, 2013 | 66.76 | 67.84 | 65.24 | 66.87 | 60,926 | +0.44(+0.66%) |
Apr 22, 2013 | 66.78 | 67.97 | 65.81 | 66.43 | 55,873 | -0.28(-0.42%) |
Apr 19, 2013 | 65.18 | 67.24 | 64.07 | 66.71 | 102,937 | +2.81(+4.40%) |
Apr 18, 2013 | 65.45 | 65.45 | 63.83 | 63.90 | 61,502 | -1.48(-2.26%) |
Apr 17, 2013 | 65.91 | 66.01 | 63.14 | 65.38 | 81,521 | -1.57(-2.35%) |
Apr 16, 2013 | 66.79 | 67.30 | 65.70 | 66.95 | 128,639 | +1.26(+1.92%) |
Apr 15, 2013 | 70.79 | 70.79 | 65.01 | 65.69 | 139,505 | -5.81(-8.13%) |
Apr 12, 2013 | 71.78 | 72.40 | 71.09 | 71.50 | 62,932 | -0.84(-1.16%) |
Apr 11, 2013 | 71.34 | 72.75 | 71.34 | 72.34 | 43,374 | +0.64(+0.89%) |
Apr 10, 2013 | 72.00 | 73.00 | 71.44 | 71.70 | 73,766 | -0.06(-0.08%) |
Apr 09, 2013 | 73.39 | 73.39 | 71.22 | 71.76 | 47,422 | -1.29(-1.77%) |
Apr 08, 2013 | 71.05 | 73.33 | 70.29 | 73.05 | 98,783 | +2.45(+3.47%) |
Apr 05, 2013 | 69.36 | 70.74 | 68.22 | 70.60 | 71,708 | -0.11(-0.16%) |
Apr 04, 2013 | 68.01 | 70.98 | 68.01 | 70.71 | 150,584 | +2.70(+3.97%) |
Apr 03, 2013 | 72.54 | 72.54 | 66.66 | 68.01 | 177,703 | -4.88(-6.70%) |
Apr 02, 2013 | 73.36 | 74.54 | 72.39 | 72.89 | 67,912 | +0.00(+0.00%) |
Apr 01, 2013 | 74.94 | 75.00 | 71.58 | 72.89 | 120,674 | -1.81(-2.42%) |
Mar 28, 2013 | 74.50 | 75.00 | 73.71 | 74.70 | 58,328 | +0.40(+0.54%) |
Mar 27, 2013 | 74.46 | 74.79 | 72.70 | 74.30 | 104,316 | -0.50(-0.67%) |
Mar 26, 2013 | 74.39 | 75.07 | 74.39 | 74.80 | 67,259 | +0.89(+1.20%) |
Mar 25, 2013 | 75.64 | 76.91 | 73.68 | 73.91 | 103,495 | -1.31(-1.74%) |
Mar 22, 2013 | 74.30 | 75.45 | 74.30 | 75.22 | 70,304 | +1.27(+1.72%) |
Mar 21, 2013 | 74.91 | 75.77 | 73.68 | 73.95 | 68,865 | -0.96(-1.28%) |
Mar 20, 2013 | 74.10 | 75.83 | 72.88 | 74.91 | 94,918 | +1.71(+2.34%) |
Mar 19, 2013 | 74.75 | 75.43 | 71.81 | 73.20 | 112,643 | -1.43(-1.92%) |
Mar 18, 2013 | 72.99 | 75.47 | 72.95 | 74.63 | 71,176 | +0.66(+0.90%) |
Mar 15, 2013 | 74.25 | 74.83 | 73.01 | 73.97 | 119,207 | +0.01(+0.01%) |
Mar 14, 2013 | 70.00 | 74.10 | 69.54 | 73.96 | 209,623 | +4.09(+5.85%) |
Mar 13, 2013 | 69.88 | 69.98 | 69.54 | 69.87 | 262,162 | +0.25(+0.36%) |
Mar 12, 2013 | 69.85 | 69.85 | 69.25 | 69.62 | 308,078 | -0.23(-0.33%) |
Mar 11, 2013 | 70.08 | 70.24 | 69.58 | 69.85 | 152,420 | -0.01(-0.01%) |
Mar 08, 2013 | 70.46 | 70.46 | 69.74 | 69.86 | 120,488 | +0.01(+0.01%) |
Mar 07, 2013 | 70.13 | 70.73 | 69.30 | 69.85 | 101,099 | -0.15(-0.21%) |
Mar 06, 2013 | 68.09 | 70.13 | 67.83 | 70.00 | 137,165 | +2.54(+3.77%) |
Mar 05, 2013 | 66.87 | 68.45 | 66.50 | 67.46 | 185,897 | +1.07(+1.61%) |
Mar 04, 2013 | 64.31 | 66.92 | 64.31 | 66.39 | 183,676 | +1.94(+3.01%) |
Mar 01, 2013 | 61.52 | 65.73 | 61.52 | 64.45 | 146,839 | +2.25(+3.62%) |
Feb 28, 2013 | 62.33 | 62.57 | 59.88 | 62.20 | 182,888 | +4.10(+7.06%) |
Feb 27, 2013 | 56.15 | 58.69 | 55.96 | 58.10 | 249,843 | +1.99(+3.55%) |
Feb 26, 2013 | 57.43 | 57.43 | 55.87 | 56.11 | 87,707 | -1.07(-1.87%) |
Feb 25, 2013 | 58.90 | 59.03 | 56.71 | 57.18 | 47,490 | -1.22(-2.09%) |
Feb 22, 2013 | 57.91 | 58.87 | 57.56 | 58.40 | 76,529 | +0.76(+1.32%) |
Feb 21, 2013 | 58.24 | 58.30 | 56.88 | 57.64 | 73,181 | -0.81(-1.39%) |
Feb 20, 2013 | 60.58 | 60.58 | 58.25 | 58.45 | 68,940 | -1.84(-3.05%) |
Feb 19, 2013 | 60.50 | 60.89 | 59.81 | 60.29 | 72,818 | -0.01(-0.02%) |
Feb 15, 2013 | 61.50 | 61.63 | 60.11 | 60.30 | 88,051 | -0.75(-1.23%) |
Feb 14, 2013 | 60.21 | 61.29 | 60.10 | 61.05 | 56,924 | +0.46(+0.76%) |
Feb 13, 2013 | 59.08 | 60.63 | 59.01 | 60.59 | 73,576 | +1.53(+2.59%) |
Feb 12, 2013 | 58.75 | 59.25 | 57.10 | 59.06 | 47,511 | +0.38(+0.65%) |
Feb 11, 2013 | 58.50 | 58.97 | 57.85 | 58.68 | 35,970 | +0.28(+0.48%) |
Feb 08, 2013 | 58.50 | 58.66 | 58.32 | 58.40 | 50,177 | +0.00(+0.00%) |
Feb 07, 2013 | 57.85 | 58.52 | 57.85 | 58.40 | 62,262 | +0.72(+1.25%) |
Feb 06, 2013 | 58.60 | 58.79 | 57.50 | 57.68 | 89,496 | +0.48(+0.84%) |
Feb 04, 2013 | 57.58 | 57.90 | 56.68 | 57.20 | 169,542 | -0.85(-1.46%) |
Feb 01, 2013 | 57.33 | 58.25 | 57.15 | 58.05 | 49,937 | +1.15(+2.02%) |
Jan 31, 2013 | 56.84 | 57.58 | 56.01 | 56.90 | 330,553 | +0.11(+0.19%) |
Jan 30, 2013 | 56.49 | 57.95 | 56.30 | 56.79 | 121,251 | +0.02(+0.04%) |
Jan 29, 2013 | 56.34 | 57.04 | 55.81 | 56.77 | 68,332 | +0.49(+0.87%) |
Jan 28, 2013 | 56.23 | 56.37 | 55.26 | 56.28 | 103,131 | +0.30(+0.54%) |
Jan 25, 2013 | 55.18 | 56.00 | 54.38 | 55.98 | 41,240 | +1.22(+2.23%) |
Jan 24, 2013 | 53.83 | 55.00 | 53.50 | 54.76 | 49,394 | +0.90(+1.67%) |
Jan 23, 2013 | 53.40 | 53.99 | 52.68 | 53.86 | 38,705 | +0.57(+1.07%) |
Jan 22, 2013 | 53.34 | 53.50 | 52.87 | 53.29 | 26,541 | +0.11(+0.21%) |
Jan 18, 2013 | 52.94 | 53.32 | 52.20 | 53.18 | 41,587 | +0.36(+0.68%) |
Jan 17, 2013 | 52.31 | 53.27 | 52.28 | 52.82 | 41,523 | +0.80(+1.54%) |
Jan 16, 2013 | 53.05 | 53.07 | 51.93 | 52.02 | 20,089 | -0.96(-1.81%) |
Jan 15, 2013 | 51.38 | 53.39 | 51.35 | 52.98 | 43,941 | +1.29(+2.50%) |
Jan 14, 2013 | 51.23 | 51.95 | 50.52 | 51.69 | 40,182 | +0.36(+0.70%) |
Jan 11, 2013 | 50.64 | 51.56 | 49.90 | 51.33 | 48,857 | +0.57(+1.12%) |
Jan 10, 2013 | 52.09 | 52.09 | 49.93 | 50.76 | 169,203 | -1.04(-2.01%) |
Jan 09, 2013 | 51.67 | 52.23 | 51.63 | 51.80 | 44,923 | +0.70(+1.37%) |
Jan 08, 2013 | 51.92 | 52.17 | 51.00 | 51.10 | 69,420 | -0.73(-1.41%) |
Jan 07, 2013 | 51.30 | 51.91 | 51.00 | 51.83 | 43,714 | +0.16(+0.31%) |
Jan 04, 2013 | 51.32 | 52.45 | 50.76 | 51.67 | 44,947 | +0.59(+1.16%) |
Jan 03, 2013 | 50.55 | 51.54 | 49.91 | 51.08 | 44,533 | +0.59(+1.17%) |
Jan 02, 2013 | 50.50 | 51.00 | 49.07 | 50.49 | 76,330 | +1.42(+2.89%) |
Dec 31, 2012 | 48.34 | 49.12 | 46.97 | 49.07 | 75,874 | +0.92(+1.91%) |
Dec 28, 2012 | 47.32 | 48.80 | 47.32 | 48.15 | 87,941 | +0.51(+1.07%) |
Dec 27, 2012 | 47.28 | 47.94 | 46.84 | 47.64 | 41,514 | +0.49(+1.04%) |
Dec 26, 2012 | 47.47 | 47.74 | 46.93 | 47.15 | 63,065 | -0.30(-0.63%) |
Dec 24, 2012 | 47.39 | 47.52 | 46.34 | 47.45 | 29,613 | +0.05(+0.11%) |
Dec 21, 2012 | 47.08 | 48.00 | 47.00 | 47.40 | 88,942 | +0.01(+0.02%) |
Dec 20, 2012 | 47.35 | 47.55 | 46.97 | 47.39 | 27,293 | -0.05(-0.11%) |
Dec 19, 2012 | 46.26 | 47.44 | 45.80 | 47.44 | 55,036 | +1.16(+2.51%) |
Dec 18, 2012 | 46.13 | 46.35 | 45.83 | 46.28 | 61,112 | +0.13(+0.28%) |
Dec 17, 2012 | 46.10 | 46.42 | 45.50 | 46.15 | 35,965 | +0.23(+0.50%) |
Dec 14, 2012 | 46.31 | 46.38 | 45.64 | 45.92 | 23,422 | -0.45(-0.97%) |
Dec 13, 2012 | 46.48 | 46.91 | 44.77 | 46.37 | 72,785 | -0.18(-0.39%) |
Dec 12, 2012 | 47.79 | 47.96 | 46.26 | 46.55 | 46,177 | -0.96(-2.02%) |
Dec 11, 2012 | 48.12 | 48.16 | 47.26 | 47.51 | 45,269 | -0.22(-0.46%) |
Dec 10, 2012 | 47.66 | 47.80 | 46.64 | 47.73 | 39,462 | +0.21(+0.44%) |
Dec 07, 2012 | 46.87 | 47.60 | 46.47 | 47.52 | 38,982 | +0.94(+2.02%) |
Dec 06, 2012 | 45.62 | 46.62 | 45.62 | 46.58 | 31,957 | +0.89(+1.94%) |
Dec 05, 2012 | 47.99 | 47.99 | 45.62 | 45.69 | 54,633 | -2.02(-4.23%) |
Dec 04, 2012 | 48.22 | 48.35 | 47.54 | 47.71 | 31,987 | -0.58(-1.20%) |
Nov 30, 2012 | 47.34 | 48.48 | 46.25 | 48.29 | 59,738 | +1.13(+2.40%) |
Nov 29, 2012 | 46.38 | 47.25 | 46.38 | 47.16 | 38,302 | +1.16(+2.52%) |
Nov 28, 2012 | 45.37 | 46.32 | 45.15 | 46.00 | 65,493 | +0.49(+1.08%) |
Nov 27, 2012 | 45.64 | 45.95 | 45.25 | 45.51 | 72,322 | -0.11(-0.24%) |
Nov 26, 2012 | 45.67 | 46.06 | 45.08 | 45.62 | 51,240 | -0.17(-0.37%) |
Nov 23, 2012 | 47.83 | 47.83 | 45.47 | 45.79 | 21,995 | -1.74(-3.66%) |
Nov 21, 2012 | 46.75 | 47.56 | 46.75 | 47.53 | 32,088 | +0.74(+1.58%) |
Nov 20, 2012 | 46.48 | 46.86 | 45.57 | 46.79 | 41,143 | +0.31(+0.67%) |
Nov 19, 2012 | 45.14 | 46.48 | 45.14 | 46.48 | 48,809 | +2.02(+4.54%) |
Nov 16, 2012 | 43.59 | 44.68 | 43.14 | 44.46 | 53,441 | +0.78(+1.79%) |
Nov 15, 2012 | 43.86 | 44.49 | 42.11 | 43.68 | 58,422 | -0.03(-0.07%) |
Nov 14, 2012 | 45.68 | 45.68 | 43.44 | 43.71 | 52,245 | -1.69(-3.72%) |
Nov 13, 2012 | 45.55 | 46.13 | 44.74 | 45.40 | 72,664 | -0.51(-1.11%) |
Nov 12, 2012 | 45.79 | 46.20 | 45.00 | 45.91 | 35,008 | +0.23(+0.50%) |
Nov 09, 2012 | 46.65 | 46.79 | 45.55 | 45.68 | 64,905 | -1.33(-2.83%) |
Nov 08, 2012 | 49.91 | 50.00 | 47.00 | 47.01 | 83,134 | -3.25(-6.47%) |
Nov 07, 2012 | 50.47 | 50.47 | 48.62 | 50.26 | 61,260 | -0.87(-1.70%) |
Nov 06, 2012 | 51.13 | 51.44 | 50.63 | 51.13 | 30,668 | +0.01(+0.02%) |
Nov 05, 2012 | 50.84 | 51.68 | 50.41 | 51.12 | 37,613 | +0.12(+0.24%) |
Nov 02, 2012 | 50.33 | 51.07 | 49.70 | 51.00 | 109,064 | +1.17(+2.35%) |
Nov 01, 2012 | 49.15 | 49.97 | 47.76 | 49.83 | 80,775 | +0.67(+1.36%) |
Oct 31, 2012 | 47.76 | 49.28 | 47.65 | 49.16 | 22,502 | +1.30(+2.72%) |
Oct 26, 2012 | 49.05 | 47.86 | 47.86 | 47.86 | 53,100 | -1.28(-2.60%) |
Oct 25, 2012 | 47.56 | 49.14 | 46.94 | 49.14 | 62,892 | +2.00(+4.24%) |
Oct 24, 2012 | 47.39 | 47.69 | 46.76 | 47.14 | 30,045 | -0.05(-0.11%) |
Oct 23, 2012 | 46.87 | 47.20 | 46.70 | 47.19 | 90,427 | -0.42(-0.88%) |
Oct 19, 2012 | 48.77 | 49.02 | 47.13 | 47.61 | 67,451 | -1.61(-3.27%) |
Oct 18, 2012 | 49.37 | 49.54 | 48.25 | 49.22 | 66,527 | -0.31(-0.63%) |
Oct 17, 2012 | 50.48 | 50.48 | 49.10 | 49.53 | 47,360 | -0.81(-1.61%) |
Oct 16, 2012 | 49.69 | 50.47 | 49.40 | 50.34 | 35,708 | +1.11(+2.25%) |
Oct 15, 2012 | 49.36 | 49.78 | 49.09 | 49.23 | 77,071 | -0.06(-0.12%) |
Oct 12, 2012 | 49.35 | 49.50 | 49.06 | 49.29 | 39,044 | -0.01(-0.02%) |
Oct 11, 2012 | 48.93 | 49.72 | 48.88 | 49.30 | 42,402 | +0.70(+1.44%) |
Oct 10, 2012 | 48.57 | 48.97 | 48.16 | 48.60 | 21,113 | -0.01(-0.02%) |
Oct 09, 2012 | 49.03 | 49.20 | 48.35 | 48.61 | 37,289 | -0.45(-0.92%) |
Oct 08, 2012 | 49.43 | 49.67 | 49.01 | 49.06 | 17,246 | -0.53(-1.07%) |
Oct 05, 2012 | 47.82 | 49.69 | 47.75 | 49.59 | 95,770 | +1.90(+3.98%) |
Oct 04, 2012 | 47.26 | 47.70 | 46.26 | 47.69 | 109,994 | +0.41(+0.87%) |
Oct 03, 2012 | 47.75 | 47.86 | 46.87 | 47.28 | 149,090 | -0.50(-1.05%) |
Oct 02, 2012 | 47.97 | 48.43 | 47.00 | 47.78 | 78,998 | -0.20(-0.42%) |
Oct 01, 2012 | 48.05 | 48.86 | 47.43 | 47.98 | 35,420 | +0.21(+0.44%) |
Sep 28, 2012 | 47.55 | 48.36 | 47.41 | 47.77 | 58,746 | -0.10(-0.21%) |
Sep 27, 2012 | 47.65 | 48.02 | 47.15 | 47.87 | 77,626 | +0.31(+0.65%) |
Sep 26, 2012 | 48.57 | 48.57 | 47.00 | 47.56 | 129,809 | -0.94(-1.94%) |
Sep 25, 2012 | 49.13 | 49.43 | 47.97 | 48.50 | 98,542 | -0.67(-1.36%) |
Sep 24, 2012 | 48.89 | 49.82 | 48.22 | 49.17 | 162,204 | -0.34(-0.69%) |
Sep 21, 2012 | 48.44 | 49.77 | 48.12 | 49.51 | 83,744 | +1.66(+3.47%) |
Sep 20, 2012 | 47.25 | 48.04 | 46.47 | 47.85 | 51,550 | +0.05(+0.10%) |
Sep 19, 2012 | 47.70 | 47.94 | 47.25 | 47.80 | 35,412 | +0.35(+0.74%) |
Sep 18, 2012 | 48.85 | 49.42 | 47.28 | 47.45 | 63,767 | -2.02(-4.08%) |
Sep 17, 2012 | 49.10 | 49.47 | 48.81 | 49.47 | 83,665 | -0.11(-0.22%) |
Sep 14, 2012 | 48.09 | 49.85 | 48.09 | 49.58 | 92,333 | +1.57(+3.27%) |
Sep 13, 2012 | 46.66 | 48.05 | 46.34 | 48.01 | 77,827 | +1.30(+2.78%) |
Sep 12, 2012 | 47.15 | 47.15 | 46.22 | 46.71 | 71,039 | +0.11(+0.24%) |
Sep 11, 2012 | 46.83 | 47.00 | 46.33 | 46.60 | 65,626 | -0.37(-0.79%) |
Sep 10, 2012 | 46.98 | 47.18 | 46.83 | 46.97 | 73,126 | +0.17(+0.36%) |
Sep 07, 2012 | 46.75 | 47.15 | 46.49 | 46.80 | 83,788 | +0.30(+0.65%) |
Sep 06, 2012 | 45.40 | 46.85 | 45.21 | 46.50 | 75,663 | +1.31(+2.90%) |
Sep 05, 2012 | 45.56 | 45.58 | 44.80 | 45.19 | 114,164 | -0.49(-1.07%) |
Sep 04, 2012 | 46.38 | 46.38 | 44.77 | 45.68 | 70,835 | -0.43(-0.93%) |
Aug 31, 2012 | 45.50 | 46.38 | 44.70 | 46.11 | 61,427 | +1.13(+2.51%) |
Aug 30, 2012 | 44.99 | 45.25 | 44.59 | 44.98 | 56,936 | -0.10(-0.22%) |
Aug 29, 2012 | 45.84 | 45.86 | 45.04 | 45.08 | 49,854 | -0.89(-1.94%) |
Aug 27, 2012 | 46.65 | 46.82 | 45.47 | 45.97 | 81,579 | -0.54(-1.16%) |
Aug 24, 2012 | 46.71 | 47.57 | 46.26 | 46.51 | 38,938 | -0.21(-0.45%) |
Aug 23, 2012 | 46.98 | 47.31 | 46.29 | 46.72 | 51,492 | -0.47(-1.00%) |
Aug 22, 2012 | 47.09 | 47.38 | 46.60 | 47.19 | 57,109 | -0.48(-1.01%) |
Aug 21, 2012 | 48.30 | 48.57 | 47.57 | 47.67 | 40,358 | -0.39(-0.81%) |
Aug 20, 2012 | 48.90 | 48.90 | 47.45 | 48.06 | 49,124 | -0.74(-1.52%) |
Aug 17, 2012 | 48.99 | 49.33 | 48.75 | 48.80 | 52,052 | -0.19(-0.39%) |
Aug 16, 2012 | 47.89 | 49.22 | 47.36 | 48.99 | 87,241 | +1.21(+2.53%) |
Aug 15, 2012 | 47.56 | 48.01 | 47.06 | 47.78 | 61,153 | +0.38(+0.80%) |
Aug 14, 2012 | 47.61 | 47.96 | 47.02 | 47.40 | 49,114 | +0.04(+0.08%) |
Aug 13, 2012 | 47.19 | 47.55 | 46.65 | 47.36 | 84,527 | +0.17(+0.36%) |
Aug 10, 2012 | 46.79 | 47.38 | 46.50 | 47.19 | 32,718 | +0.12(+0.25%) |
Aug 09, 2012 | 47.20 | 47.61 | 46.50 | 47.07 | 45,461 | -0.10(-0.21%) |
Aug 08, 2012 | 46.83 | 47.41 | 46.50 | 47.17 | 58,671 | +0.39(+0.83%) |
Aug 07, 2012 | 47.49 | 48.25 | 46.56 | 46.78 | 78,886 | -0.07(-0.15%) |
Aug 06, 2012 | 46.97 | 47.20 | 46.55 | 46.85 | 70,395 | +1.64(+3.63%) |
Aug 03, 2012 | 44.75 | 46.77 | 43.77 | 45.21 | 64,156 | +1.34(+3.05%) |
Aug 02, 2012 | 44.26 | 44.29 | 43.61 | 43.87 | 118,478 | -0.58(-1.30%) |
Aug 01, 2012 | 44.68 | 45.14 | 43.98 | 44.45 | 103,764 | +0.25(+0.57%) |
Jul 31, 2012 | 43.98 | 44.61 | 43.61 | 44.20 | 43,024 | +0.13(+0.29%) |
Jul 30, 2012 | 44.12 | 44.50 | 43.61 | 44.07 | 63,638 | +0.09(+0.20%) |
Jul 27, 2012 | 41.99 | 44.90 | 40.93 | 43.98 | 91,701 | +2.28(+5.47%) |
Jul 26, 2012 | 42.20 | 42.30 | 40.96 | 41.70 | 88,077 | +0.30(+0.72%) |
Jul 25, 2012 | 42.51 | 42.55 | 40.93 | 41.40 | 76,372 | -0.58(-1.38%) |
Jul 24, 2012 | 41.88 | 42.51 | 41.68 | 41.98 | 156,622 | +0.31(+0.74%) |
Jul 23, 2012 | 41.58 | 42.23 | 40.13 | 41.67 | 104,101 | +0.71(+1.73%) |
Jul 20, 2012 | 41.50 | 41.76 | 40.34 | 40.96 | 34,333 | -0.86(-2.06%) |
Jul 19, 2012 | 41.42 | 42.30 | 41.11 | 41.82 | 50,636 | +0.67(+1.63%) |
Jul 18, 2012 | 40.57 | 41.62 | 40.23 | 41.15 | 35,271 | +0.38(+0.93%) |
Jul 17, 2012 | 40.68 | 41.30 | 39.53 | 40.77 | 59,697 | +0.17(+0.42%) |
Jul 16, 2012 | 42.30 | 42.40 | 40.32 | 40.60 | 46,462 | -1.99(-4.67%) |
Jul 13, 2012 | 41.42 | 43.25 | 40.66 | 42.59 | 78,988 | +1.41(+3.42%) |
Jul 12, 2012 | 39.69 | 41.57 | 38.25 | 41.18 | 68,369 | +1.31(+3.29%) |
Jul 11, 2012 | 41.24 | 41.96 | 39.72 | 39.87 | 74,634 | -1.62(-3.90%) |
Jul 10, 2012 | 42.74 | 42.74 | 41.17 | 41.49 | 62,043 | -1.15(-2.70%) |
Jul 09, 2012 | 41.90 | 43.00 | 41.59 | 42.64 | 67,029 | +0.45(+1.07%) |
Jul 06, 2012 | 44.22 | 44.22 | 41.65 | 42.19 | 72,534 | -2.33(-5.23%) |
Jul 05, 2012 | 44.26 | 45.66 | 44.10 | 44.52 | 57,958 | -0.05(-0.11%) |
Jul 03, 2012 | 43.33 | 44.79 | 43.33 | 44.57 | 59,563 | +1.09(+2.51%) |
Jul 02, 2012 | 41.72 | 43.66 | 41.70 | 43.48 | 85,352 | +1.99(+4.80%) |
Jun 29, 2012 | 40.42 | 41.99 | 40.03 | 41.49 | 160,864 | +1.86(+4.69%) |
Jun 28, 2012 | 37.65 | 39.69 | 37.27 | 39.63 | 168,231 | +1.48(+3.88%) |
Jun 27, 2012 | 39.21 | 39.62 | 37.83 | 38.15 | 142,023 | -0.86(-2.20%) |
Jun 26, 2012 | 41.37 | 41.37 | 36.76 | 39.01 | 415,431 | -2.36(-5.70%) |
Jun 25, 2012 | 42.36 | 42.80 | 41.22 | 41.37 | 122,099 | -1.90(-4.39%) |
Jun 22, 2012 | 43.70 | 44.34 | 43.12 | 43.27 | 83,994 | -0.13(-0.30%) |
Jun 21, 2012 | 44.83 | 45.18 | 43.22 | 43.40 | 73,884 | -1.60(-3.56%) |
Jun 20, 2012 | 46.86 | 46.86 | 44.72 | 45.00 | 61,631 | -1.73(-3.70%) |
Jun 19, 2012 | 45.78 | 47.00 | 45.63 | 46.73 | 66,738 | +1.40(+3.09%) |
Jun 18, 2012 | 44.50 | 45.62 | 44.02 | 45.33 | 66,622 | +0.80(+1.80%) |
Jun 15, 2012 | 44.27 | 44.74 | 43.63 | 44.53 | 78,435 | +0.26(+0.59%) |
Jun 14, 2012 | 43.66 | 44.48 | 42.96 | 44.27 | 70,825 | +0.77(+1.77%) |
Jun 13, 2012 | 43.21 | 44.74 | 43.02 | 43.50 | 101,564 | -0.03(-0.07%) |
Jun 12, 2012 | 41.92 | 43.59 | 40.50 | 43.53 | 76,807 | +1.95(+4.69%) |
Jun 11, 2012 | 44.00 | 45.00 | 41.51 | 41.58 | 94,503 | -2.03(-4.65%) |
Jun 08, 2012 | 43.36 | 43.79 | 42.75 | 43.61 | 50,443 | +0.10(+0.23%) |
Jun 07, 2012 | 43.88 | 44.17 | 43.21 | 43.51 | 64,518 | +0.51(+1.19%) |
Jun 06, 2012 | 42.51 | 43.14 | 42.35 | 43.00 | 110,034 | +0.98(+2.33%) |
Jun 05, 2012 | 42.41 | 42.73 | 41.33 | 42.02 | 143,913 | -0.90(-2.10%) |
Jun 04, 2012 | 43.14 | 44.13 | 42.02 | 42.92 | 114,888 | -0.28(-0.65%) |
Jun 01, 2012 | 45.69 | 46.04 | 42.85 | 43.20 | 136,381 | -3.80(-8.09%) |
May 31, 2012 | 48.24 | 48.40 | 46.40 | 47.00 | 115,524 | -1.02(-2.12%) |
May 30, 2012 | 49.37 | 49.37 | 47.88 | 48.02 | 82,782 | -2.19(-4.36%) |
May 29, 2012 | 48.47 | 50.35 | 48.47 | 50.21 | 152,062 | +2.50(+5.24%) |
May 25, 2012 | 47.06 | 48.26 | 46.72 | 47.71 | 71,008 | +0.87(+1.86%) |
May 24, 2012 | 46.90 | 47.05 | 46.33 | 46.84 | 57,744 | -0.06(-0.13%) |
May 23, 2012 | 47.29 | 47.55 | 46.14 | 46.90 | 79,719 | -0.79(-1.66%) |
May 22, 2012 | 47.46 | 48.57 | 46.90 | 47.69 | 73,785 | +0.28(+0.59%) |
May 21, 2012 | 45.98 | 47.66 | 45.20 | 47.41 | 64,502 | +1.78(+3.90%) |
May 18, 2012 | 45.61 | 47.05 | 45.07 | 45.63 | 116,757 | +0.02(+0.04%) |
May 17, 2012 | 47.65 | 47.81 | 45.26 | 45.61 | 134,891 | -1.88(-3.96%) |
May 16, 2012 | 47.52 | 47.99 | 47.12 | 47.49 | 64,105 | +0.07(+0.15%) |
May 15, 2012 | 47.66 | 48.41 | 46.98 | 47.42 | 80,814 | -0.04(-0.08%) |
May 14, 2012 | 47.36 | 47.81 | 46.50 | 47.46 | 72,206 | -0.69(-1.43%) |
May 11, 2012 | 47.76 | 48.56 | 47.60 | 48.15 | 42,157 | +0.02(+0.04%) |
May 10, 2012 | 48.25 | 48.50 | 47.51 | 48.13 | 47,491 | +0.17(+0.35%) |
May 09, 2012 | 47.61 | 48.62 | 47.44 | 47.96 | 68,244 | -0.43(-0.89%) |
May 08, 2012 | 47.95 | 48.63 | 47.69 | 48.39 | 68,951 | -0.09(-0.19%) |
May 07, 2012 | 47.45 | 49.47 | 47.41 | 48.48 | 84,919 | -0.07(-0.14%) |
May 04, 2012 | 48.67 | 49.12 | 48.27 | 48.55 | 94,219 | -0.45(-0.92%) |
May 03, 2012 | 48.38 | 49.50 | 47.57 | 49.00 | 222,999 | +2.01(+4.28%) |
May 02, 2012 | 44.73 | 47.39 | 44.56 | 46.99 | 143,453 | +2.23(+4.98%) |