Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.73 | 44.61 | 43.68 | 43.76 | 325,237 | -0.24(-0.55%) |
Jun 27, 2013 | 44.00 | 44.56 | 43.55 | 44.00 | 0 | +0.15(+0.34%) |
Jun 26, 2013 | 44.05 | 44.72 | 43.70 | 43.85 | 0 | +0.01(+0.02%) |
Jun 25, 2013 | 44.05 | 44.50 | 43.53 | 43.84 | 0 | +0.25(+0.57%) |
Jun 24, 2013 | 44.12 | 44.22 | 43.34 | 43.59 | 0 | -0.99(-2.22%) |
Jun 21, 2013 | 45.21 | 45.38 | 43.71 | 44.58 | 576,429 | -0.59(-1.31%) |
Jun 20, 2013 | 45.61 | 46.00 | 44.69 | 45.17 | 0 | -1.00(-2.17%) |
Jun 19, 2013 | 46.81 | 46.95 | 46.06 | 46.17 | 0 | -0.52(-1.11%) |
Jun 18, 2013 | 46.07 | 47.23 | 45.52 | 46.69 | 0 | +0.56(+1.21%) |
Jun 17, 2013 | 46.55 | 46.83 | 44.85 | 46.13 | 0 | +0.02(+0.04%) |
Jun 14, 2013 | 47.14 | 47.79 | 45.87 | 46.11 | 0 | -0.99(-2.10%) |
Jun 13, 2013 | 45.50 | 47.37 | 45.20 | 47.10 | 149,962 | +1.55(+3.40%) |
Jun 12, 2013 | 46.20 | 46.20 | 45.18 | 45.55 | 134,062 | -0.33(-0.72%) |
Jun 11, 2013 | 46.33 | 47.27 | 45.69 | 45.88 | 94,790 | -1.00(-2.13%) |
Jun 10, 2013 | 46.57 | 47.24 | 46.27 | 46.88 | 0 | +0.38(+0.82%) |
Jun 07, 2013 | 45.88 | 46.99 | 45.65 | 46.50 | 0 | +0.95(+2.09%) |
Jun 06, 2013 | 45.19 | 46.32 | 44.88 | 45.55 | 222,930 | +0.24(+0.53%) |
Jun 05, 2013 | 45.83 | 46.35 | 45.09 | 45.31 | 0 | -0.54(-1.18%) |
Jun 04, 2013 | 46.12 | 46.73 | 45.44 | 45.85 | 0 | -0.35(-0.76%) |
Jun 03, 2013 | 46.41 | 46.72 | 45.61 | 46.20 | 368,283 | -0.22(-0.47%) |
May 31, 2013 | 46.19 | 46.76 | 45.00 | 46.42 | 292,850 | -0.13(-0.28%) |
May 30, 2013 | 46.27 | 46.74 | 46.11 | 46.55 | 201,265 | +0.31(+0.67%) |
May 29, 2013 | 45.49 | 46.38 | 45.21 | 46.24 | 203,860 | +0.35(+0.76%) |
May 28, 2013 | 46.00 | 46.98 | 45.49 | 45.89 | 264,952 | +0.58(+1.28%) |
May 24, 2013 | 45.10 | 45.44 | 44.20 | 45.31 | 0 | -0.11(-0.24%) |
May 23, 2013 | 45.17 | 45.47 | 44.54 | 45.42 | 0 | -0.05(-0.11%) |
May 22, 2013 | 46.52 | 47.24 | 45.05 | 45.47 | 0 | -1.05(-2.26%) |
May 21, 2013 | 46.20 | 46.70 | 46.04 | 46.52 | 0 | +0.22(+0.48%) |
May 20, 2013 | 46.00 | 46.80 | 45.64 | 46.30 | 0 | +0.21(+0.46%) |
May 17, 2013 | 46.06 | 46.32 | 45.61 | 46.09 | 0 | +0.21(+0.46%) |
May 16, 2013 | 46.12 | 46.58 | 45.69 | 45.88 | 189,071 | -0.24(-0.52%) |
May 15, 2013 | 45.75 | 46.45 | 45.17 | 46.12 | 0 | +1.78(+4.01%) |
May 13, 2013 | 44.97 | 45.16 | 43.82 | 44.34 | 0 | -0.26(-0.58%) |
May 10, 2013 | 44.57 | 45.04 | 44.05 | 44.60 | 0 | +0.09(+0.20%) |
May 09, 2013 | 44.71 | 44.91 | 44.13 | 44.51 | 0 | -0.10(-0.22%) |
May 08, 2013 | 43.99 | 44.63 | 43.23 | 44.61 | 416,927 | +0.74(+1.69%) |
May 07, 2013 | 44.26 | 44.34 | 43.30 | 43.87 | 0 | -0.22(-0.50%) |
May 06, 2013 | 43.99 | 45.34 | 43.56 | 44.09 | 0 | +2.45(+5.88%) |
May 03, 2013 | 39.89 | 42.89 | 39.89 | 41.64 | 0 | +1.45(+3.61%) |
May 02, 2013 | 40.47 | 41.00 | 38.07 | 40.19 | 0 | +2.69(+7.17%) |
May 01, 2013 | 37.38 | 37.78 | 36.61 | 37.50 | 550,720 | +0.10(+0.27%) |
Apr 30, 2013 | 37.84 | 38.12 | 37.25 | 37.40 | 0 | -0.44(-1.16%) |
Apr 29, 2013 | 37.79 | 38.57 | 37.50 | 37.84 | 209,370 | +0.19(+0.50%) |
Apr 26, 2013 | 38.50 | 38.50 | 37.64 | 37.65 | 283,511 | -1.06(-2.74%) |
Apr 25, 2013 | 38.76 | 39.02 | 38.47 | 38.71 | 176,191 | -0.01(-0.03%) |
Apr 24, 2013 | 38.55 | 39.01 | 38.33 | 38.72 | 204,944 | +0.13(+0.34%) |
Apr 23, 2013 | 38.56 | 38.62 | 37.99 | 38.59 | 217,463 | +0.27(+0.70%) |
Apr 22, 2013 | 37.78 | 38.50 | 37.10 | 38.32 | 208,648 | +0.25(+0.66%) |
Apr 19, 2013 | 38.12 | 38.73 | 37.74 | 38.07 | 159,276 | -0.11(-0.29%) |
Apr 18, 2013 | 38.04 | 38.50 | 37.75 | 38.18 | 324,950 | +0.14(+0.37%) |
Apr 17, 2013 | 38.50 | 39.12 | 37.91 | 38.04 | 335,643 | -0.69(-1.78%) |
Apr 16, 2013 | 39.28 | 39.49 | 38.65 | 38.73 | 239,823 | -0.25(-0.64%) |
Apr 15, 2013 | 39.88 | 40.28 | 38.48 | 38.98 | 347,730 | -1.03(-2.57%) |
Apr 12, 2013 | 39.77 | 40.31 | 39.61 | 40.01 | 138,394 | +0.01(+0.02%) |
Apr 11, 2013 | 39.66 | 40.54 | 39.66 | 40.00 | 387,462 | +0.27(+0.68%) |
Apr 10, 2013 | 39.24 | 40.18 | 39.19 | 39.73 | 393,874 | +0.48(+1.22%) |
Apr 09, 2013 | 39.54 | 39.71 | 39.13 | 39.25 | 260,168 | -0.25(-0.63%) |
Apr 08, 2013 | 40.13 | 40.19 | 39.04 | 39.50 | 256,466 | -0.53(-1.32%) |
Apr 05, 2013 | 38.47 | 40.13 | 38.35 | 40.03 | 367,881 | +0.93(+2.38%) |
Apr 04, 2013 | 39.46 | 39.46 | 38.95 | 39.10 | 231,275 | -0.39(-0.99%) |
Apr 03, 2013 | 39.11 | 40.15 | 39.02 | 39.49 | 216,567 | +0.22(+0.56%) |
Apr 02, 2013 | 40.09 | 40.34 | 39.20 | 39.27 | 339,652 | -0.71(-1.78%) |
Apr 01, 2013 | 40.75 | 41.04 | 39.80 | 39.98 | 292,036 | -0.78(-1.91%) |
Mar 28, 2013 | 41.03 | 41.31 | 40.49 | 40.76 | 283,575 | -0.40(-0.97%) |
Mar 27, 2013 | 41.45 | 41.64 | 41.03 | 41.16 | 250,924 | -0.57(-1.37%) |
Mar 26, 2013 | 42.04 | 42.15 | 41.64 | 41.73 | 133,316 | -0.09(-0.22%) |
Mar 25, 2013 | 42.09 | 42.76 | 41.30 | 41.82 | 170,186 | -0.23(-0.55%) |
Mar 22, 2013 | 42.08 | 42.36 | 41.94 | 42.05 | 201,579 | -0.05(-0.12%) |
Mar 21, 2013 | 42.37 | 42.56 | 41.59 | 42.10 | 353,303 | -0.58(-1.36%) |
Mar 20, 2013 | 43.69 | 43.69 | 42.44 | 42.68 | 307,876 | -0.99(-2.27%) |
Mar 19, 2013 | 44.30 | 44.35 | 43.19 | 43.67 | 132,355 | -0.71(-1.60%) |
Mar 18, 2013 | 44.06 | 44.69 | 44.06 | 44.38 | 135,660 | -0.26(-0.58%) |
Mar 15, 2013 | 44.39 | 44.79 | 44.26 | 44.64 | 295,233 | +0.37(+0.84%) |
Mar 14, 2013 | 44.05 | 44.32 | 43.51 | 44.27 | 217,208 | +0.53(+1.21%) |
Mar 13, 2013 | 43.40 | 44.17 | 43.12 | 43.74 | 176,665 | +0.40(+0.92%) |
Mar 12, 2013 | 43.70 | 43.73 | 43.01 | 43.34 | 232,938 | -0.44(-1.01%) |
Mar 11, 2013 | 43.52 | 44.18 | 43.17 | 43.78 | 235,985 | +0.25(+0.57%) |
Mar 08, 2013 | 44.64 | 44.64 | 43.28 | 43.53 | 549,161 | -0.71(-1.60%) |
Mar 07, 2013 | 45.21 | 45.33 | 44.09 | 44.24 | 556,334 | -1.19(-2.62%) |
Mar 06, 2013 | 46.18 | 46.38 | 45.32 | 45.43 | 169,840 | -0.69(-1.50%) |
Mar 05, 2013 | 45.84 | 46.86 | 45.84 | 46.12 | 233,955 | +0.48(+1.05%) |
Mar 04, 2013 | 46.21 | 46.50 | 45.33 | 45.64 | 333,828 | -0.76(-1.64%) |
Mar 01, 2013 | 47.05 | 47.45 | 45.84 | 46.40 | 579,046 | -0.79(-1.67%) |
Feb 28, 2013 | 48.02 | 48.13 | 46.11 | 47.19 | 4,171,140 | -0.12(-0.25%) |
Feb 27, 2013 | 46.47 | 47.62 | 46.47 | 47.31 | 432,119 | +0.73(+1.57%) |
Feb 26, 2013 | 47.34 | 47.37 | 46.36 | 46.58 | 331,471 | -0.60(-1.27%) |
Feb 25, 2013 | 47.98 | 48.54 | 47.17 | 47.18 | 355,364 | -0.71(-1.48%) |
Feb 22, 2013 | 47.15 | 48.17 | 47.01 | 47.89 | 565,679 | +2.37(+5.21%) |
Feb 21, 2013 | 46.54 | 46.71 | 45.28 | 45.52 | 297,886 | -1.18(-2.53%) |
Feb 20, 2013 | 46.56 | 47.14 | 46.38 | 46.70 | 420,986 | -0.12(-0.26%) |
Feb 19, 2013 | 47.11 | 47.44 | 46.12 | 46.82 | 283,888 | -0.12(-0.26%) |
Feb 15, 2013 | 46.90 | 47.15 | 46.70 | 46.94 | 264,196 | +0.24(+0.51%) |
Feb 14, 2013 | 46.66 | 47.27 | 46.37 | 46.70 | 378,816 | +0.08(+0.17%) |
Feb 13, 2013 | 47.00 | 47.01 | 44.41 | 46.62 | 652,685 | +0.49(+1.06%) |
Feb 12, 2013 | 45.44 | 46.54 | 45.44 | 46.13 | 269,157 | +0.70(+1.54%) |
Feb 11, 2013 | 44.44 | 45.50 | 44.37 | 45.43 | 127,813 | +0.97(+2.18%) |
Feb 08, 2013 | 44.29 | 44.78 | 44.29 | 44.46 | 212,695 | +0.14(+0.32%) |
Feb 07, 2013 | 44.30 | 44.67 | 44.06 | 44.32 | 126,708 | +0.02(+0.05%) |
Feb 06, 2013 | 44.15 | 44.50 | 43.59 | 44.30 | 232,708 | +0.09(+0.20%) |
Feb 04, 2013 | 44.77 | 45.17 | 44.11 | 44.21 | 261,721 | -0.97(-2.15%) |
Feb 01, 2013 | 45.36 | 45.66 | 44.89 | 45.18 | 238,270 | +0.09(+0.20%) |
Jan 31, 2013 | 45.29 | 45.60 | 44.70 | 45.09 | 266,448 | -0.33(-0.73%) |
Jan 30, 2013 | 46.36 | 46.60 | 45.17 | 45.42 | 179,046 | -1.14(-2.45%) |
Jan 29, 2013 | 46.81 | 47.47 | 46.18 | 46.56 | 162,429 | -0.24(-0.51%) |
Jan 28, 2013 | 46.92 | 46.92 | 46.35 | 46.80 | 269,643 | -0.02(-0.04%) |
Jan 25, 2013 | 47.05 | 47.17 | 46.56 | 46.82 | 149,747 | -0.10(-0.21%) |
Jan 24, 2013 | 46.09 | 47.24 | 45.40 | 46.92 | 117,356 | +0.79(+1.71%) |
Jan 23, 2013 | 46.73 | 47.09 | 46.09 | 46.13 | 118,405 | -0.76(-1.62%) |
Jan 22, 2013 | 46.09 | 47.00 | 46.09 | 46.89 | 162,810 | +0.72(+1.56%) |
Jan 18, 2013 | 46.11 | 46.65 | 45.41 | 46.17 | 315,995 | +0.84(+1.85%) |
Jan 17, 2013 | 43.56 | 45.58 | 43.36 | 45.33 | 342,736 | +2.04(+4.71%) |
Jan 16, 2013 | 43.12 | 43.60 | 43.12 | 43.29 | 383,344 | -0.07(-0.16%) |
Jan 15, 2013 | 43.96 | 44.24 | 42.73 | 43.36 | 345,888 | -1.43(-3.19%) |
Jan 14, 2013 | 45.29 | 45.46 | 44.50 | 44.79 | 172,153 | -0.63(-1.39%) |
Jan 11, 2013 | 45.77 | 46.29 | 44.83 | 45.42 | 160,250 | -0.28(-0.61%) |
Jan 10, 2013 | 47.24 | 47.27 | 45.38 | 45.70 | 224,038 | -0.80(-1.72%) |
Jan 09, 2013 | 45.56 | 46.99 | 45.42 | 46.50 | 255,643 | +0.97(+2.13%) |
Jan 08, 2013 | 44.67 | 45.63 | 44.36 | 45.53 | 149,133 | +0.69(+1.54%) |
Jan 07, 2013 | 45.00 | 45.24 | 44.22 | 44.84 | 210,051 | -0.35(-0.77%) |
Jan 04, 2013 | 44.98 | 45.38 | 44.46 | 45.19 | 240,448 | +0.43(+0.96%) |
Jan 03, 2013 | 45.70 | 46.14 | 44.62 | 44.76 | 172,435 | -0.82(-1.80%) |
Jan 02, 2013 | 45.41 | 45.63 | 44.52 | 45.58 | 275,066 | +1.25(+2.82%) |
Dec 31, 2012 | 43.39 | 44.36 | 43.16 | 44.33 | 103,635 | +0.89(+2.05%) |
Dec 28, 2012 | 43.83 | 44.32 | 43.36 | 43.44 | 90,073 | -0.71(-1.61%) |
Dec 27, 2012 | 44.47 | 45.99 | 43.51 | 44.15 | 146,363 | -0.40(-0.90%) |
Dec 26, 2012 | 44.48 | 44.86 | 44.12 | 44.55 | 134,154 | +0.22(+0.50%) |
Dec 24, 2012 | 44.41 | 44.56 | 43.73 | 44.33 | 75,780 | -0.11(-0.25%) |
Dec 21, 2012 | 43.40 | 44.45 | 42.82 | 44.44 | 282,274 | +0.53(+1.20%) |
Dec 20, 2012 | 44.65 | 44.65 | 43.65 | 43.91 | 239,026 | -0.60(-1.36%) |
Dec 19, 2012 | 43.18 | 44.63 | 43.18 | 44.52 | 212,213 | +1.22(+2.81%) |
Dec 18, 2012 | 42.02 | 43.37 | 42.02 | 43.30 | 383,674 | +1.27(+3.02%) |
Dec 17, 2012 | 41.80 | 42.08 | 41.50 | 42.03 | 128,017 | +0.32(+0.77%) |
Dec 14, 2012 | 41.37 | 42.04 | 41.18 | 41.71 | 140,440 | +0.12(+0.29%) |
Dec 13, 2012 | 42.33 | 42.68 | 41.23 | 41.59 | 136,665 | -0.83(-1.96%) |
Dec 12, 2012 | 43.25 | 43.69 | 42.40 | 42.42 | 123,910 | -0.68(-1.58%) |
Dec 11, 2012 | 43.02 | 43.84 | 42.91 | 43.10 | 124,667 | +0.38(+0.89%) |
Dec 10, 2012 | 42.49 | 42.81 | 42.42 | 42.72 | 241,455 | +0.32(+0.75%) |
Dec 07, 2012 | 42.66 | 42.76 | 42.10 | 42.40 | 112,326 | +0.06(+0.14%) |
Dec 06, 2012 | 42.18 | 42.63 | 42.02 | 42.34 | 138,406 | -0.28(-0.66%) |
Dec 05, 2012 | 42.79 | 42.95 | 42.16 | 42.62 | 169,912 | +0.01(+0.02%) |
Dec 04, 2012 | 42.95 | 43.00 | 42.36 | 42.61 | 243,922 | -0.67(-1.55%) |
Nov 30, 2012 | 43.43 | 43.58 | 43.00 | 43.28 | 199,813 | -0.12(-0.28%) |
Nov 29, 2012 | 43.23 | 43.72 | 43.19 | 43.40 | 171,372 | +0.60(+1.40%) |
Nov 28, 2012 | 41.61 | 43.07 | 41.61 | 42.80 | 250,998 | +0.88(+2.10%) |
Nov 27, 2012 | 42.60 | 43.11 | 41.17 | 41.92 | 265,819 | -1.57(-3.61%) |
Nov 26, 2012 | 42.39 | 43.73 | 42.36 | 43.49 | 151,765 | +1.00(+2.35%) |
Nov 23, 2012 | 42.49 | 42.49 | 41.53 | 42.49 | 116,125 | +0.26(+0.62%) |
Nov 21, 2012 | 42.27 | 42.40 | 40.55 | 42.23 | 145,749 | +0.09(+0.21%) |
Nov 20, 2012 | 42.06 | 42.40 | 41.57 | 42.14 | 129,025 | -0.12(-0.29%) |
Nov 19, 2012 | 42.23 | 42.38 | 41.34 | 42.26 | 150,512 | +0.66(+1.59%) |
Nov 16, 2012 | 40.25 | 41.64 | 40.25 | 41.60 | 335,399 | +1.22(+3.02%) |
Nov 15, 2012 | 40.30 | 40.66 | 39.30 | 40.38 | 181,177 | +0.15(+0.37%) |
Nov 14, 2012 | 41.78 | 41.92 | 40.15 | 40.23 | 169,720 | -1.31(-3.15%) |
Nov 13, 2012 | 42.46 | 42.76 | 41.45 | 41.54 | 468,947 | -1.13(-2.65%) |
Nov 12, 2012 | 42.69 | 43.15 | 42.33 | 42.67 | 95,451 | +0.15(+0.35%) |
Nov 09, 2012 | 42.77 | 43.22 | 42.47 | 42.52 | 206,438 | -0.57(-1.32%) |
Nov 08, 2012 | 43.06 | 43.25 | 42.53 | 43.09 | 182,821 | +0.06(+0.14%) |
Nov 07, 2012 | 43.92 | 44.10 | 42.41 | 43.03 | 228,428 | -1.44(-3.24%) |
Nov 06, 2012 | 44.59 | 44.77 | 43.96 | 44.47 | 220,947 | +0.67(+1.53%) |
Nov 05, 2012 | 44.61 | 45.17 | 43.54 | 43.80 | 363,346 | -0.97(-2.17%) |
Nov 02, 2012 | 44.94 | 45.84 | 44.40 | 44.77 | 780,941 | -0.78(-1.71%) |
Nov 01, 2012 | 49.90 | 49.90 | 44.84 | 45.55 | 1,758,710 | -9.44(-17.17%) |
Oct 31, 2012 | 54.45 | 55.04 | 53.84 | 54.99 | 142,741 | +0.76(+1.40%) |
Oct 26, 2012 | 54.38 | 54.23 | 54.23 | 54.23 | 80,100 | +0.02(+0.04%) |
Oct 25, 2012 | 53.16 | 54.68 | 52.39 | 54.21 | 168,503 | +1.55(+2.94%) |
Oct 24, 2012 | 52.63 | 53.21 | 52.06 | 52.66 | 84,289 | +0.29(+0.55%) |
Oct 23, 2012 | 50.69 | 52.56 | 50.52 | 52.37 | 129,940 | +1.07(+2.09%) |
Oct 19, 2012 | 51.91 | 52.66 | 50.91 | 51.30 | 128,949 | -1.24(-2.36%) |
Oct 18, 2012 | 53.22 | 53.34 | 52.47 | 52.54 | 177,114 | -0.93(-1.74%) |
Oct 17, 2012 | 52.87 | 53.71 | 52.71 | 53.47 | 66,674 | +0.58(+1.10%) |
Oct 16, 2012 | 51.78 | 53.06 | 51.40 | 52.89 | 95,309 | +1.69(+3.30%) |
Oct 15, 2012 | 51.79 | 51.79 | 50.70 | 51.20 | 135,910 | -0.45(-0.87%) |
Oct 12, 2012 | 52.52 | 52.64 | 51.58 | 51.65 | 72,093 | -0.99(-1.88%) |
Oct 11, 2012 | 53.01 | 53.40 | 52.43 | 52.64 | 136,474 | +0.17(+0.32%) |
Oct 10, 2012 | 52.47 | 52.78 | 49.73 | 52.47 | 128,431 | +0.31(+0.59%) |
Oct 09, 2012 | 51.90 | 52.90 | 50.98 | 52.16 | 394,954 | +0.19(+0.37%) |
Oct 08, 2012 | 52.50 | 52.68 | 51.89 | 51.97 | 191,054 | -0.99(-1.87%) |
Oct 05, 2012 | 52.72 | 53.00 | 52.27 | 52.96 | 240,456 | +0.48(+0.91%) |
Oct 04, 2012 | 51.64 | 52.59 | 50.78 | 52.48 | 153,082 | +1.25(+2.44%) |
Oct 03, 2012 | 50.99 | 51.63 | 50.35 | 51.23 | 286,935 | +0.25(+0.49%) |
Oct 02, 2012 | 52.33 | 53.04 | 50.90 | 50.98 | 119,669 | -0.90(-1.73%) |
Oct 01, 2012 | 52.17 | 52.99 | 51.35 | 51.88 | 208,837 | +0.25(+0.48%) |
Sep 28, 2012 | 52.93 | 53.48 | 51.43 | 51.63 | 232,627 | -1.73(-3.24%) |
Sep 27, 2012 | 52.50 | 53.57 | 52.07 | 53.36 | 164,939 | +1.18(+2.26%) |
Sep 26, 2012 | 52.66 | 52.77 | 51.48 | 52.18 | 266,479 | -0.30(-0.57%) |
Sep 25, 2012 | 55.97 | 55.97 | 52.40 | 52.48 | 382,974 | -3.13(-5.63%) |
Sep 24, 2012 | 55.06 | 56.05 | 54.63 | 55.61 | 142,685 | +0.13(+0.23%) |
Sep 21, 2012 | 56.55 | 56.55 | 55.38 | 55.48 | 304,754 | -0.19(-0.34%) |
Sep 20, 2012 | 55.88 | 56.99 | 55.44 | 55.67 | 307,029 | -0.83(-1.47%) |
Sep 19, 2012 | 55.29 | 56.66 | 55.17 | 56.50 | 171,951 | +1.23(+2.23%) |
Sep 18, 2012 | 55.58 | 55.67 | 53.91 | 55.27 | 261,506 | -0.84(-1.50%) |
Sep 17, 2012 | 56.30 | 56.75 | 54.16 | 56.11 | 170,289 | -0.49(-0.87%) |
Sep 14, 2012 | 56.97 | 57.00 | 56.27 | 56.60 | 337,396 | -0.37(-0.65%) |
Sep 13, 2012 | 57.00 | 57.00 | 55.33 | 56.97 | 294,357 | -0.01(-0.02%) |
Sep 12, 2012 | 56.99 | 56.99 | 55.81 | 56.98 | 182,769 | +1.26(+2.26%) |
Sep 11, 2012 | 56.41 | 56.81 | 55.62 | 55.72 | 220,876 | -0.52(-0.92%) |
Sep 10, 2012 | 54.49 | 56.88 | 54.23 | 56.24 | 308,283 | +1.69(+3.10%) |
Sep 07, 2012 | 53.98 | 55.06 | 53.42 | 54.55 | 351,946 | +0.96(+1.79%) |
Sep 06, 2012 | 51.94 | 54.14 | 51.82 | 53.59 | 385,723 | +2.16(+4.20%) |
Sep 05, 2012 | 52.08 | 52.74 | 51.04 | 51.43 | 246,781 | -0.76(-1.46%) |
Sep 04, 2012 | 51.34 | 52.40 | 50.66 | 52.19 | 145,755 | +0.69(+1.34%) |
Aug 31, 2012 | 51.92 | 51.92 | 50.99 | 51.50 | 249,351 | +0.14(+0.27%) |
Aug 30, 2012 | 51.24 | 51.62 | 50.52 | 51.36 | 195,825 | -0.20(-0.39%) |
Aug 29, 2012 | 50.56 | 51.65 | 50.39 | 51.56 | 128,378 | +1.00(+1.98%) |
Aug 27, 2012 | 52.00 | 52.31 | 50.20 | 50.56 | 319,294 | -1.71(-3.27%) |
Aug 24, 2012 | 51.84 | 52.62 | 51.18 | 52.27 | 156,350 | +0.09(+0.17%) |
Aug 23, 2012 | 52.55 | 52.84 | 51.40 | 52.18 | 136,996 | -0.59(-1.12%) |
Aug 22, 2012 | 52.08 | 53.34 | 51.70 | 52.77 | 165,171 | +0.36(+0.69%) |
Aug 21, 2012 | 53.07 | 53.56 | 52.26 | 52.41 | 282,375 | -0.32(-0.61%) |
Aug 20, 2012 | 53.27 | 53.61 | 52.59 | 52.73 | 228,268 | -0.92(-1.71%) |
Aug 17, 2012 | 52.61 | 53.83 | 52.61 | 53.65 | 181,233 | +0.86(+1.62%) |
Aug 16, 2012 | 51.81 | 53.31 | 51.81 | 52.79 | 165,933 | +0.82(+1.58%) |
Aug 15, 2012 | 51.12 | 52.44 | 50.96 | 51.97 | 217,755 | +0.68(+1.33%) |
Aug 14, 2012 | 51.61 | 52.20 | 51.04 | 51.29 | 274,610 | +0.23(+0.45%) |
Aug 13, 2012 | 51.53 | 51.72 | 50.29 | 51.06 | 351,879 | -0.79(-1.52%) |
Aug 10, 2012 | 51.83 | 52.50 | 50.62 | 51.85 | 281,302 | -0.28(-0.54%) |
Aug 09, 2012 | 51.35 | 52.23 | 51.25 | 52.13 | 256,064 | +0.82(+1.60%) |
Aug 08, 2012 | 52.39 | 53.07 | 51.15 | 51.31 | 284,529 | -1.59(-3.01%) |
Aug 07, 2012 | 52.08 | 54.73 | 51.77 | 52.90 | 485,041 | +1.12(+2.16%) |
Aug 06, 2012 | 51.07 | 52.10 | 50.87 | 51.78 | 332,954 | +0.52(+1.01%) |
Aug 03, 2012 | 47.62 | 52.13 | 47.18 | 51.26 | 661,009 | +4.39(+9.37%) |
Aug 02, 2012 | 48.17 | 48.20 | 44.52 | 46.87 | 423,049 | +1.59(+3.51%) |
Aug 01, 2012 | 45.68 | 45.94 | 44.59 | 45.28 | 301,188 | -0.08(-0.18%) |
Jul 31, 2012 | 44.88 | 46.10 | 44.88 | 45.36 | 260,575 | +0.25(+0.55%) |
Jul 30, 2012 | 45.50 | 46.11 | 44.51 | 45.11 | 79,467 | -0.31(-0.68%) |
Jul 27, 2012 | 44.01 | 45.59 | 43.78 | 45.42 | 99,792 | +1.85(+4.25%) |
Jul 26, 2012 | 44.00 | 44.90 | 43.05 | 43.57 | 126,479 | +0.53(+1.23%) |
Jul 25, 2012 | 42.44 | 44.30 | 41.39 | 43.04 | 284,889 | +0.97(+2.31%) |
Jul 24, 2012 | 42.19 | 42.41 | 41.18 | 42.07 | 267,301 | -0.09(-0.21%) |
Jul 23, 2012 | 42.43 | 42.78 | 41.72 | 42.16 | 154,062 | -1.40(-3.21%) |
Jul 20, 2012 | 46.12 | 46.12 | 43.42 | 43.56 | 198,273 | -3.29(-7.02%) |
Jul 19, 2012 | 46.76 | 47.65 | 46.54 | 46.85 | 187,481 | +0.31(+0.67%) |
Jul 18, 2012 | 45.13 | 46.60 | 44.76 | 46.54 | 122,426 | +1.39(+3.08%) |
Jul 17, 2012 | 45.39 | 45.39 | 44.19 | 45.15 | 117,821 | +0.25(+0.56%) |
Jul 16, 2012 | 44.98 | 46.14 | 44.87 | 44.90 | 110,471 | -0.41(-0.90%) |
Jul 13, 2012 | 44.85 | 46.05 | 44.56 | 45.31 | 136,353 | +0.61(+1.36%) |
Jul 12, 2012 | 43.81 | 44.92 | 42.95 | 44.70 | 158,302 | +0.62(+1.41%) |
Jul 11, 2012 | 43.93 | 44.30 | 43.43 | 44.08 | 94,425 | +0.42(+0.96%) |
Jul 10, 2012 | 44.90 | 45.23 | 43.40 | 43.66 | 138,645 | -0.68(-1.53%) |
Jul 09, 2012 | 45.34 | 45.38 | 44.21 | 44.34 | 174,693 | -1.08(-2.38%) |
Jul 06, 2012 | 45.18 | 45.52 | 45.00 | 45.42 | 137,039 | -0.38(-0.83%) |
Jul 05, 2012 | 45.55 | 46.55 | 45.27 | 45.80 | 192,592 | -0.01(-0.02%) |
Jul 03, 2012 | 44.21 | 46.19 | 43.72 | 45.81 | 131,146 | +1.55(+3.50%) |