Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.63 | 55.90 | 55.06 | 55.15 | 121,200 | -0.85(-1.52%) |
Jun 27, 2013 | 55.08 | 56.24 | 54.61 | 56.00 | 53,202 | +1.17(+2.12%) |
Jun 26, 2013 | 55.45 | 55.45 | 54.23 | 54.84 | 70,132 | -0.03(-0.05%) |
Jun 25, 2013 | 55.49 | 55.62 | 54.05 | 54.87 | 46,514 | +0.12(+0.23%) |
Jun 24, 2013 | 55.09 | 55.24 | 53.96 | 54.74 | 52,233 | -1.40(-2.49%) |
Jun 21, 2013 | 56.21 | 56.24 | 55.19 | 56.14 | 91,845 | +0.23(+0.41%) |
Jun 20, 2013 | 56.03 | 56.48 | 55.53 | 55.91 | 72,201 | -0.94(-1.66%) |
Jun 19, 2013 | 57.51 | 57.59 | 56.69 | 56.85 | 84,932 | -0.67(-1.16%) |
Jun 18, 2013 | 57.68 | 57.81 | 57.35 | 57.52 | 113,176 | +0.09(+0.15%) |
Jun 17, 2013 | 58.01 | 58.02 | 57.11 | 57.43 | 63,702 | +0.28(+0.50%) |
Jun 14, 2013 | 57.68 | 57.70 | 57.12 | 57.14 | 19,886 | -0.60(-1.05%) |
Jun 13, 2013 | 56.90 | 58.17 | 56.90 | 57.75 | 73,872 | +0.69(+1.22%) |
Jun 12, 2013 | 57.74 | 57.74 | 56.92 | 57.05 | 26,991 | -0.30(-0.53%) |
Jun 11, 2013 | 56.70 | 57.79 | 56.45 | 57.36 | 42,686 | -0.14(-0.25%) |
Jun 10, 2013 | 57.67 | 57.99 | 57.38 | 57.50 | 37,549 | -0.17(-0.29%) |
Jun 07, 2013 | 58.01 | 58.01 | 56.73 | 57.67 | 57,279 | +0.57(+1.00%) |
Jun 06, 2013 | 57.21 | 57.63 | 56.20 | 57.10 | 54,881 | +0.14(+0.25%) |
Jun 05, 2013 | 58.48 | 58.50 | 56.82 | 56.96 | 50,603 | -1.52(-2.60%) |
Jun 04, 2013 | 58.82 | 59.50 | 57.15 | 58.48 | 136,733 | -0.33(-0.56%) |
Jun 03, 2013 | 57.93 | 58.92 | 57.41 | 58.81 | 61,712 | +1.18(+2.05%) |
May 31, 2013 | 57.88 | 58.57 | 57.32 | 57.62 | 44,889 | -0.91(-1.55%) |
May 30, 2013 | 58.03 | 58.88 | 57.68 | 58.53 | 48,841 | +0.57(+0.98%) |
May 29, 2013 | 59.28 | 59.28 | 57.33 | 57.96 | 44,554 | -1.52(-2.56%) |
May 28, 2013 | 58.56 | 59.83 | 58.18 | 59.48 | 85,908 | +1.85(+3.21%) |
May 24, 2013 | 57.33 | 57.96 | 56.81 | 57.63 | 40,876 | +0.04(+0.06%) |
May 23, 2013 | 56.76 | 57.72 | 56.24 | 57.60 | 61,557 | +0.39(+0.68%) |
May 22, 2013 | 58.98 | 59.14 | 56.50 | 57.21 | 42,315 | -1.77(-3.00%) |
May 21, 2013 | 58.74 | 59.42 | 58.67 | 58.98 | 53,907 | -0.04(-0.06%) |
May 20, 2013 | 58.09 | 59.14 | 57.63 | 59.01 | 50,369 | +0.56(+0.96%) |
May 17, 2013 | 57.32 | 58.70 | 56.85 | 58.45 | 66,100 | +1.74(+3.07%) |
May 16, 2013 | 56.07 | 57.14 | 55.85 | 56.71 | 27,851 | +0.22(+0.39%) |
May 15, 2013 | 56.32 | 56.57 | 55.72 | 56.48 | 33,792 | +0.62(+1.11%) |
May 13, 2013 | 56.65 | 56.67 | 55.64 | 55.86 | 39,103 | -1.09(-1.91%) |
May 10, 2013 | 56.82 | 57.11 | 56.16 | 56.95 | 21,351 | +0.29(+0.52%) |
May 09, 2013 | 56.68 | 57.16 | 56.44 | 56.65 | 44,475 | -0.03(-0.05%) |
May 08, 2013 | 56.03 | 56.77 | 55.92 | 56.68 | 50,675 | +0.48(+0.85%) |
May 07, 2013 | 56.09 | 56.33 | 55.13 | 56.20 | 47,744 | +0.11(+0.19%) |
May 06, 2013 | 56.22 | 56.37 | 55.63 | 56.09 | 23,885 | +0.07(+0.13%) |
May 03, 2013 | 56.01 | 56.52 | 55.56 | 56.02 | 58,194 | +0.76(+1.37%) |
May 02, 2013 | 53.30 | 56.39 | 53.30 | 55.27 | 92,223 | +2.29(+4.33%) |
May 01, 2013 | 54.86 | 55.55 | 52.96 | 52.97 | 81,539 | -1.92(-3.50%) |
Apr 30, 2013 | 53.67 | 55.91 | 53.09 | 54.89 | 96,921 | +2.43(+4.63%) |
Apr 29, 2013 | 51.04 | 52.63 | 50.71 | 52.46 | 76,730 | +1.93(+3.82%) |
Apr 26, 2013 | 52.09 | 51.99 | 49.86 | 50.53 | 117,030 | -1.46(-2.81%) |
Apr 25, 2013 | 52.89 | 53.43 | 51.59 | 51.99 | 73,391 | -0.52(-1.00%) |
Apr 24, 2013 | 51.96 | 53.05 | 51.56 | 52.52 | 87,034 | +0.84(+1.64%) |
Apr 23, 2013 | 51.33 | 51.74 | 50.70 | 51.67 | 45,323 | +1.04(+2.06%) |
Apr 22, 2013 | 50.84 | 50.91 | 48.60 | 50.63 | 62,706 | +0.07(+0.14%) |
Apr 19, 2013 | 49.17 | 50.70 | 49.17 | 50.56 | 35,191 | +1.59(+3.25%) |
Apr 18, 2013 | 49.18 | 50.87 | 48.47 | 48.97 | 124,336 | -0.27(-0.54%) |
Apr 17, 2013 | 49.51 | 49.99 | 47.62 | 49.24 | 123,898 | -0.87(-1.74%) |
Apr 16, 2013 | 49.34 | 50.51 | 48.72 | 50.11 | 103,873 | +1.57(+3.22%) |
Apr 15, 2013 | 51.43 | 51.43 | 48.18 | 48.54 | 69,966 | -2.90(-5.64%) |
Apr 12, 2013 | 51.43 | 51.90 | 51.19 | 51.44 | 47,663 | -0.02(-0.04%) |
Apr 11, 2013 | 51.86 | 52.07 | 50.82 | 51.46 | 123,741 | -0.35(-0.67%) |
Apr 10, 2013 | 50.13 | 52.07 | 49.91 | 51.81 | 108,002 | +1.74(+3.47%) |
Apr 09, 2013 | 50.92 | 51.07 | 50.06 | 50.07 | 32,170 | -0.58(-1.14%) |
Apr 08, 2013 | 50.53 | 50.92 | 50.22 | 50.65 | 33,135 | +0.12(+0.23%) |
Apr 05, 2013 | 49.37 | 50.80 | 49.37 | 50.53 | 51,506 | -0.43(-0.83%) |
Apr 04, 2013 | 51.27 | 51.35 | 50.55 | 50.96 | 31,220 | +0.06(+0.12%) |
Apr 03, 2013 | 52.67 | 52.92 | 50.65 | 50.90 | 67,837 | -1.99(-3.77%) |
Apr 02, 2013 | 52.41 | 53.87 | 51.94 | 52.89 | 204,114 | +0.67(+1.29%) |
Apr 01, 2013 | 52.39 | 52.98 | 51.46 | 52.22 | 93,728 | -0.05(-0.10%) |
Mar 28, 2013 | 52.62 | 53.63 | 52.01 | 52.27 | 67,699 | -1.11(-2.07%) |
Mar 27, 2013 | 53.80 | 53.99 | 52.95 | 53.38 | 58,461 | -0.98(-1.81%) |
Mar 26, 2013 | 55.35 | 55.49 | 53.79 | 54.36 | 69,872 | -0.66(-1.21%) |
Mar 25, 2013 | 54.94 | 55.35 | 54.17 | 55.02 | 56,347 | -0.13(-0.24%) |
Mar 22, 2013 | 55.13 | 55.53 | 54.91 | 55.16 | 61,822 | +0.03(+0.05%) |
Mar 21, 2013 | 55.13 | 55.61 | 54.78 | 55.13 | 48,946 | -0.22(-0.40%) |
Mar 20, 2013 | 55.35 | 55.66 | 54.30 | 55.35 | 32,315 | +0.17(+0.30%) |
Mar 19, 2013 | 55.61 | 55.63 | 53.83 | 55.18 | 131,227 | -0.43(-0.78%) |
Mar 18, 2013 | 54.64 | 56.24 | 54.33 | 55.62 | 77,776 | +0.66(+1.19%) |
Mar 15, 2013 | 55.30 | 55.66 | 54.71 | 54.96 | 109,332 | -0.34(-0.61%) |
Mar 14, 2013 | 54.46 | 55.71 | 53.94 | 55.30 | 34,911 | +0.78(+1.43%) |
Mar 13, 2013 | 54.88 | 55.27 | 54.02 | 54.52 | 35,192 | -0.58(-1.06%) |
Mar 12, 2013 | 54.02 | 55.30 | 53.47 | 55.10 | 57,788 | +0.79(+1.45%) |
Mar 11, 2013 | 54.56 | 54.81 | 52.53 | 54.32 | 164,307 | -0.24(-0.44%) |
Mar 08, 2013 | 53.03 | 55.26 | 52.59 | 54.56 | 151,168 | +1.96(+3.72%) |
Mar 07, 2013 | 52.87 | 53.00 | 52.18 | 52.60 | 56,753 | +0.16(+0.30%) |
Mar 06, 2013 | 51.96 | 52.67 | 51.50 | 52.44 | 45,401 | +0.84(+1.63%) |
Mar 05, 2013 | 50.93 | 52.07 | 50.92 | 51.60 | 31,699 | +0.85(+1.68%) |
Mar 04, 2013 | 51.69 | 51.72 | 50.00 | 50.75 | 45,809 | -1.35(-2.60%) |
Mar 01, 2013 | 50.08 | 52.41 | 49.46 | 52.10 | 65,732 | +1.26(+2.47%) |
Feb 28, 2013 | 51.08 | 51.25 | 50.53 | 50.84 | 32,663 | -0.21(-0.42%) |
Feb 27, 2013 | 49.55 | 51.87 | 49.55 | 51.06 | 36,405 | +1.30(+2.62%) |
Feb 26, 2013 | 50.50 | 50.66 | 49.33 | 49.76 | 36,533 | -0.33(-0.65%) |
Feb 25, 2013 | 51.76 | 51.83 | 49.99 | 50.08 | 60,473 | -1.45(-2.82%) |
Feb 22, 2013 | 51.46 | 51.72 | 50.99 | 51.54 | 37,227 | +0.58(+1.13%) |
Feb 21, 2013 | 50.54 | 51.11 | 50.11 | 50.96 | 34,456 | +0.63(+1.25%) |
Feb 20, 2013 | 52.49 | 52.78 | 50.11 | 50.33 | 49,730 | -2.14(-4.08%) |
Feb 19, 2013 | 52.32 | 52.96 | 51.94 | 52.47 | 56,724 | +0.35(+0.68%) |
Feb 15, 2013 | 52.37 | 52.48 | 51.91 | 52.12 | 41,797 | +0.11(+0.20%) |
Feb 14, 2013 | 52.03 | 52.37 | 51.65 | 52.01 | 25,402 | -0.11(-0.20%) |
Feb 13, 2013 | 51.62 | 52.23 | 51.55 | 52.12 | 25,687 | +0.73(+1.41%) |
Feb 12, 2013 | 51.04 | 51.77 | 51.04 | 51.39 | 38,073 | +0.23(+0.45%) |
Feb 11, 2013 | 50.81 | 51.36 | 50.63 | 51.16 | 25,097 | +0.19(+0.38%) |
Feb 08, 2013 | 50.55 | 52.25 | 50.55 | 50.97 | 59,891 | +0.34(+0.66%) |
Feb 07, 2013 | 50.56 | 50.87 | 50.02 | 50.63 | 40,080 | +0.06(+0.12%) |
Feb 06, 2013 | 50.41 | 50.64 | 49.45 | 50.57 | 45,684 | +0.46(+0.92%) |
Feb 04, 2013 | 50.37 | 50.45 | 49.53 | 50.11 | 139,824 | -0.86(-1.69%) |
Feb 01, 2013 | 51.07 | 51.43 | 50.63 | 50.97 | 35,643 | +0.34(+0.66%) |
Jan 31, 2013 | 51.23 | 51.48 | 50.53 | 50.63 | 47,942 | -0.50(-0.97%) |
Jan 30, 2013 | 51.09 | 51.34 | 50.61 | 51.13 | 79,770 | -0.24(-0.47%) |
Jan 29, 2013 | 51.20 | 51.37 | 50.92 | 51.37 | 47,493 | +0.04(+0.07%) |
Jan 28, 2013 | 50.97 | 51.46 | 50.17 | 51.33 | 107,601 | -0.04(-0.09%) |
Jan 25, 2013 | 51.43 | 51.49 | 50.71 | 51.38 | 59,871 | -0.05(-0.10%) |
Jan 24, 2013 | 51.63 | 51.63 | 50.76 | 51.43 | 36,979 | -0.22(-0.43%) |
Jan 23, 2013 | 52.47 | 52.59 | 51.31 | 51.65 | 53,707 | -1.08(-2.05%) |
Jan 22, 2013 | 52.20 | 52.93 | 51.81 | 52.73 | 44,420 | +0.64(+1.22%) |
Jan 18, 2013 | 52.64 | 52.64 | 51.39 | 52.09 | 72,478 | -0.52(-0.99%) |
Jan 17, 2013 | 51.66 | 52.75 | 51.66 | 52.62 | 50,276 | +1.25(+2.43%) |
Jan 16, 2013 | 51.39 | 51.49 | 50.73 | 51.37 | 81,691 | -0.35(-0.69%) |
Jan 15, 2013 | 51.12 | 52.31 | 51.12 | 51.72 | 64,911 | +0.22(+0.42%) |
Jan 14, 2013 | 50.28 | 51.57 | 50.23 | 51.50 | 52,704 | +1.01(+2.01%) |
Jan 11, 2013 | 50.53 | 50.66 | 50.28 | 50.49 | 41,591 | -0.14(-0.28%) |
Jan 10, 2013 | 50.79 | 50.84 | 50.36 | 50.63 | 64,167 | +0.18(+0.35%) |
Jan 09, 2013 | 50.28 | 51.29 | 50.15 | 50.45 | 63,661 | +0.18(+0.35%) |
Jan 08, 2013 | 50.74 | 51.20 | 50.24 | 50.28 | 74,767 | -0.48(-0.94%) |
Jan 07, 2013 | 50.30 | 51.71 | 50.10 | 50.75 | 51,976 | -0.01(-0.02%) |
Jan 04, 2013 | 50.76 | 50.99 | 50.43 | 50.76 | 65,561 | +0.28(+0.56%) |
Jan 03, 2013 | 50.10 | 51.05 | 49.98 | 50.48 | 65,069 | +0.43(+0.86%) |
Jan 02, 2013 | 49.14 | 50.41 | 47.50 | 50.05 | 75,025 | +2.55(+5.37%) |
Dec 31, 2012 | 46.65 | 47.62 | 46.23 | 47.50 | 78,575 | +0.78(+1.68%) |
Dec 28, 2012 | 46.68 | 47.47 | 45.93 | 46.72 | 73,390 | -0.39(-0.82%) |
Dec 27, 2012 | 46.97 | 47.20 | 45.81 | 47.10 | 111,214 | +0.34(+0.72%) |
Dec 26, 2012 | 47.48 | 47.60 | 46.48 | 46.77 | 31,442 | -0.56(-1.17%) |
Dec 24, 2012 | 46.98 | 47.37 | 46.55 | 47.32 | 20,624 | +0.40(+0.85%) |
Dec 21, 2012 | 46.87 | 47.54 | 46.35 | 46.93 | 180,892 | -0.33(-0.69%) |
Dec 20, 2012 | 46.09 | 47.35 | 45.96 | 47.25 | 84,872 | +1.08(+2.35%) |
Dec 19, 2012 | 45.52 | 46.57 | 45.01 | 46.17 | 66,983 | +0.56(+1.22%) |
Dec 18, 2012 | 44.85 | 45.80 | 44.71 | 45.61 | 53,830 | +0.74(+1.65%) |
Dec 17, 2012 | 44.66 | 45.00 | 44.27 | 44.87 | 96,807 | +0.47(+1.05%) |
Dec 14, 2012 | 43.84 | 44.82 | 43.73 | 44.40 | 78,594 | +0.34(+0.76%) |
Dec 13, 2012 | 44.17 | 44.59 | 44.00 | 44.07 | 32,669 | -0.16(-0.36%) |
Dec 12, 2012 | 45.24 | 45.24 | 43.97 | 44.23 | 47,640 | -0.97(-2.15%) |
Dec 11, 2012 | 44.79 | 45.20 | 44.40 | 45.20 | 62,688 | +0.61(+1.36%) |
Dec 10, 2012 | 43.84 | 44.86 | 43.71 | 44.59 | 27,489 | +0.88(+2.02%) |
Dec 07, 2012 | 44.71 | 44.71 | 43.31 | 43.71 | 42,653 | -0.88(-1.98%) |
Dec 06, 2012 | 44.16 | 44.61 | 43.43 | 44.59 | 41,843 | +0.44(+1.00%) |
Dec 05, 2012 | 44.33 | 44.54 | 43.35 | 44.15 | 45,464 | -0.11(-0.24%) |
Dec 04, 2012 | 43.99 | 44.46 | 43.27 | 44.25 | 62,530 | +1.32(+3.08%) |
Nov 30, 2012 | 43.34 | 43.46 | 42.54 | 42.93 | 80,791 | -0.28(-0.65%) |
Nov 29, 2012 | 43.11 | 44.08 | 43.11 | 43.21 | 54,843 | +0.48(+1.14%) |
Nov 28, 2012 | 42.45 | 42.81 | 41.94 | 42.73 | 79,713 | -0.10(-0.23%) |
Nov 27, 2012 | 43.26 | 43.42 | 42.62 | 42.83 | 39,679 | -0.62(-1.42%) |
Nov 26, 2012 | 43.19 | 43.44 | 42.47 | 43.44 | 36,732 | +0.11(+0.26%) |
Nov 23, 2012 | 43.23 | 43.40 | 42.54 | 43.33 | 25,308 | +0.48(+1.11%) |
Nov 21, 2012 | 42.97 | 43.23 | 42.49 | 42.85 | 9,949 | -0.10(-0.23%) |
Nov 20, 2012 | 42.47 | 43.25 | 42.33 | 42.95 | 30,319 | +0.16(+0.37%) |
Nov 19, 2012 | 42.10 | 42.79 | 41.55 | 42.79 | 89,585 | +1.34(+3.23%) |
Nov 16, 2012 | 41.56 | 42.08 | 40.77 | 41.45 | 41,296 | -0.33(-0.78%) |
Nov 15, 2012 | 42.29 | 42.31 | 40.98 | 41.78 | 71,382 | -0.45(-1.07%) |
Nov 14, 2012 | 43.17 | 43.26 | 41.80 | 42.23 | 64,579 | -0.83(-1.93%) |
Nov 13, 2012 | 42.92 | 43.79 | 42.82 | 43.06 | 28,042 | -0.47(-1.07%) |
Nov 12, 2012 | 43.95 | 44.24 | 43.04 | 43.52 | 56,102 | -0.11(-0.24%) |
Nov 09, 2012 | 44.29 | 44.62 | 43.59 | 43.63 | 25,453 | -1.08(-2.43%) |
Nov 08, 2012 | 44.75 | 45.51 | 44.52 | 44.71 | 63,865 | +0.10(+0.22%) |
Nov 07, 2012 | 45.60 | 45.66 | 44.34 | 44.62 | 42,291 | -1.63(-3.53%) |
Nov 06, 2012 | 45.12 | 46.62 | 45.12 | 46.25 | 71,519 | +1.26(+2.80%) |
Nov 05, 2012 | 45.01 | 45.67 | 44.16 | 44.99 | 85,379 | -0.33(-0.72%) |
Nov 02, 2012 | 45.95 | 46.08 | 45.02 | 45.31 | 87,759 | -0.42(-0.93%) |
Nov 01, 2012 | 46.30 | 46.64 | 45.26 | 45.74 | 154,281 | -1.00(-2.13%) |
Oct 31, 2012 | 42.37 | 47.39 | 42.15 | 46.73 | 130,937 | +4.85(+11.58%) |
Oct 26, 2012 | 41.33 | 41.88 | 41.88 | 41.88 | 145,818 | +0.48(+1.15%) |
Oct 25, 2012 | 41.44 | 41.69 | 40.88 | 41.41 | 25,877 | +0.27(+0.66%) |
Oct 24, 2012 | 41.17 | 41.26 | 40.79 | 41.13 | 22,384 | -0.09(-0.21%) |
Oct 23, 2012 | 40.93 | 41.32 | 40.24 | 41.22 | 32,586 | +0.04(+0.09%) |
Oct 19, 2012 | 41.36 | 41.72 | 40.59 | 41.19 | 47,899 | -0.73(-1.75%) |
Oct 18, 2012 | 41.85 | 42.43 | 41.85 | 41.92 | 38,692 | -0.11(-0.27%) |
Oct 17, 2012 | 41.76 | 42.10 | 41.61 | 42.03 | 46,566 | +0.21(+0.51%) |
Oct 16, 2012 | 41.36 | 41.96 | 41.36 | 41.82 | 46,796 | +0.79(+1.93%) |
Oct 15, 2012 | 40.77 | 41.29 | 40.49 | 41.03 | 28,262 | +0.28(+0.68%) |
Oct 12, 2012 | 40.93 | 41.15 | 40.67 | 40.75 | 31,037 | -0.09(-0.21%) |
Oct 11, 2012 | 41.22 | 41.63 | 40.80 | 40.84 | 25,835 | -0.05(-0.13%) |
Oct 10, 2012 | 40.31 | 40.95 | 40.03 | 40.89 | 30,732 | +0.61(+1.52%) |
Oct 09, 2012 | 40.26 | 40.37 | 39.84 | 40.28 | 26,523 | -0.11(-0.26%) |
Oct 08, 2012 | 40.92 | 40.92 | 39.92 | 40.38 | 85,110 | -0.71(-1.73%) |
Oct 05, 2012 | 41.49 | 41.88 | 41.01 | 41.09 | 31,698 | -0.26(-0.64%) |
Oct 04, 2012 | 40.95 | 41.35 | 40.42 | 41.35 | 32,589 | +0.74(+1.81%) |
Oct 03, 2012 | 40.79 | 40.88 | 39.54 | 40.62 | 38,231 | -0.17(-0.41%) |
Oct 02, 2012 | 41.30 | 41.35 | 40.46 | 40.78 | 39,798 | -0.27(-0.66%) |
Oct 01, 2012 | 41.33 | 41.54 | 40.51 | 41.06 | 41,430 | +0.11(+0.28%) |
Sep 28, 2012 | 41.02 | 41.39 | 40.53 | 40.94 | 34,589 | -0.41(-1.00%) |
Sep 27, 2012 | 41.06 | 41.56 | 40.35 | 41.35 | 55,704 | +0.47(+1.14%) |
Sep 26, 2012 | 41.61 | 41.61 | 40.76 | 40.89 | 47,166 | -0.56(-1.35%) |
Sep 25, 2012 | 42.06 | 42.94 | 41.35 | 41.45 | 62,210 | -0.31(-0.74%) |
Sep 24, 2012 | 42.10 | 42.41 | 41.49 | 41.76 | 34,543 | -0.60(-1.41%) |
Sep 21, 2012 | 42.69 | 42.79 | 42.24 | 42.35 | 76,605 | +0.28(+0.67%) |
Sep 20, 2012 | 41.71 | 42.14 | 40.79 | 42.07 | 33,821 | -0.04(-0.08%) |
Sep 19, 2012 | 42.08 | 42.35 | 41.80 | 42.11 | 52,328 | +0.26(+0.63%) |
Sep 18, 2012 | 41.69 | 42.11 | 41.51 | 41.85 | 54,985 | +0.22(+0.53%) |
Sep 17, 2012 | 41.69 | 41.74 | 41.22 | 41.63 | 36,403 | -0.20(-0.48%) |
Sep 14, 2012 | 41.87 | 42.23 | 41.51 | 41.83 | 74,350 | +0.21(+0.51%) |
Sep 13, 2012 | 41.13 | 42.40 | 40.64 | 41.62 | 65,261 | +0.65(+1.58%) |
Sep 12, 2012 | 41.81 | 41.83 | 40.75 | 40.97 | 62,289 | -0.84(-2.01%) |
Sep 11, 2012 | 43.02 | 43.02 | 41.76 | 41.81 | 126,126 | -2.21(-5.02%) |
Sep 10, 2012 | 42.77 | 44.35 | 42.46 | 44.02 | 103,982 | +1.11(+2.60%) |
Sep 07, 2012 | 42.51 | 43.29 | 42.25 | 42.91 | 48,419 | +0.39(+0.91%) |
Sep 06, 2012 | 41.81 | 42.72 | 41.71 | 42.52 | 75,341 | +1.05(+2.54%) |
Sep 05, 2012 | 41.28 | 41.59 | 41.14 | 41.47 | 59,483 | +0.39(+0.94%) |
Sep 04, 2012 | 41.30 | 41.39 | 40.88 | 41.08 | 74,614 | -0.19(-0.47%) |
Aug 31, 2012 | 41.37 | 41.56 | 41.01 | 41.28 | 39,629 | +0.37(+0.90%) |
Aug 30, 2012 | 41.23 | 41.37 | 40.53 | 40.91 | 106,026 | -0.70(-1.69%) |
Aug 29, 2012 | 41.34 | 41.88 | 41.18 | 41.61 | 68,555 | +0.33(+0.81%) |
Aug 27, 2012 | 41.18 | 41.94 | 40.79 | 41.28 | 49,186 | +0.28(+0.68%) |
Aug 24, 2012 | 40.60 | 41.15 | 40.53 | 40.99 | 57,176 | +0.39(+0.95%) |
Aug 23, 2012 | 40.40 | 41.01 | 40.25 | 40.61 | 86,817 | +0.28(+0.70%) |
Aug 22, 2012 | 39.96 | 40.48 | 39.78 | 40.33 | 28,417 | +0.18(+0.44%) |
Aug 21, 2012 | 40.18 | 40.94 | 40.12 | 40.15 | 43,790 | +0.11(+0.26%) |
Aug 20, 2012 | 39.56 | 40.13 | 39.49 | 40.05 | 18,637 | +0.23(+0.57%) |
Aug 17, 2012 | 39.56 | 40.01 | 39.31 | 39.82 | 44,972 | +0.35(+0.89%) |
Aug 16, 2012 | 39.26 | 39.65 | 38.98 | 39.47 | 44,769 | +0.15(+0.38%) |
Aug 15, 2012 | 38.92 | 39.35 | 38.88 | 39.32 | 73,213 | +0.50(+1.29%) |
Aug 14, 2012 | 39.35 | 39.35 | 38.66 | 38.82 | 56,623 | -0.29(-0.74%) |
Aug 13, 2012 | 39.62 | 39.63 | 38.49 | 39.11 | 54,650 | -0.81(-2.02%) |
Aug 10, 2012 | 39.69 | 40.08 | 39.49 | 39.92 | 37,068 | -0.01(-0.02%) |
Aug 09, 2012 | 39.28 | 40.31 | 39.22 | 39.92 | 50,363 | +0.67(+1.70%) |
Aug 08, 2012 | 38.60 | 39.26 | 38.41 | 39.26 | 43,344 | +0.34(+0.88%) |
Aug 07, 2012 | 39.37 | 39.37 | 38.57 | 38.92 | 31,275 | +0.01(+0.02%) |
Aug 06, 2012 | 38.81 | 39.51 | 38.50 | 38.91 | 56,145 | +0.20(+0.52%) |
Aug 03, 2012 | 38.50 | 39.41 | 38.20 | 38.71 | 50,015 | +0.92(+2.44%) |
Aug 02, 2012 | 37.05 | 38.16 | 37.05 | 37.78 | 69,995 | +0.08(+0.21%) |
Aug 01, 2012 | 38.87 | 39.10 | 37.69 | 37.70 | 76,189 | -1.13(-2.91%) |
Jul 31, 2012 | 35.83 | 39.25 | 35.77 | 38.84 | 80,787 | +2.23(+6.09%) |
Jul 30, 2012 | 37.97 | 38.18 | 36.33 | 36.61 | 91,246 | -1.18(-3.11%) |
Jul 27, 2012 | 35.73 | 37.82 | 35.32 | 37.78 | 77,656 | +2.39(+6.74%) |
Jul 26, 2012 | 36.85 | 36.91 | 35.27 | 35.40 | 38,495 | -0.55(-1.54%) |
Jul 25, 2012 | 36.32 | 36.32 | 35.49 | 35.95 | 33,550 | -0.04(-0.10%) |
Jul 24, 2012 | 36.79 | 37.09 | 35.42 | 35.99 | 58,440 | -0.60(-1.63%) |
Jul 23, 2012 | 36.85 | 36.92 | 35.97 | 36.58 | 78,822 | -1.02(-2.71%) |
Jul 20, 2012 | 38.59 | 38.59 | 37.58 | 37.60 | 55,933 | -1.25(-3.21%) |
Jul 19, 2012 | 39.37 | 39.42 | 38.48 | 38.85 | 29,379 | -0.19(-0.49%) |
Jul 18, 2012 | 38.08 | 39.26 | 37.93 | 39.04 | 51,129 | +0.91(+2.39%) |
Jul 17, 2012 | 38.79 | 39.18 | 37.51 | 38.13 | 58,851 | -0.38(-0.98%) |
Jul 16, 2012 | 40.02 | 40.02 | 38.42 | 38.50 | 60,643 | -1.70(-4.23%) |
Jul 13, 2012 | 39.02 | 40.35 | 39.02 | 40.21 | 62,693 | +1.44(+3.72%) |
Jul 12, 2012 | 38.01 | 38.94 | 37.22 | 38.76 | 92,517 | +0.22(+0.57%) |
Jul 11, 2012 | 38.54 | 38.95 | 38.02 | 38.54 | 69,925 | +0.01(+0.02%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.13 | 38.54 | 58,531 | -0.82(-2.08%) |
Jul 09, 2012 | 39.87 | 39.89 | 38.93 | 39.36 | 86,318 | -0.50(-1.25%) |
Jul 06, 2012 | 40.36 | 40.73 | 39.63 | 39.85 | 62,666 | -1.06(-2.58%) |
Jul 05, 2012 | 41.88 | 42.47 | 40.85 | 40.91 | 164,292 | -1.44(-3.40%) |
Jul 03, 2012 | 41.09 | 42.40 | 40.90 | 42.35 | 73,990 | +1.06(+2.56%) |