Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.93 | 34.79 | 33.64 | 34.67 | 324,435 | +0.73(+2.15%) |
Jun 27, 2013 | 33.72 | 33.98 | 33.31 | 33.94 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.23 | 33.88 | 32.79 | 33.55 | 0 | +0.51(+1.54%) |
Jun 25, 2013 | 32.42 | 33.40 | 32.24 | 33.04 | 0 | +0.84(+2.61%) |
Jun 24, 2013 | 31.91 | 32.58 | 31.51 | 32.20 | 0 | -0.11(-0.34%) |
Jun 21, 2013 | 31.92 | 32.42 | 31.47 | 32.31 | 465,650 | +0.56(+1.76%) |
Jun 20, 2013 | 31.04 | 32.03 | 30.26 | 31.75 | 0 | +0.33(+1.05%) |
Jun 19, 2013 | 31.37 | 31.98 | 31.18 | 31.42 | 0 | -0.02(-0.06%) |
Jun 18, 2013 | 31.45 | 32.16 | 31.03 | 31.44 | 0 | +0.08(+0.26%) |
Jun 17, 2013 | 31.19 | 31.71 | 30.74 | 31.36 | 0 | +0.27(+0.87%) |
Jun 14, 2013 | 31.35 | 31.85 | 31.00 | 31.09 | 0 | -0.37(-1.18%) |
Jun 13, 2013 | 32.05 | 32.19 | 31.16 | 31.46 | 693,770 | -0.52(-1.63%) |
Jun 12, 2013 | 32.83 | 33.06 | 31.87 | 31.98 | 509,039 | -0.73(-2.23%) |
Jun 11, 2013 | 33.35 | 33.73 | 32.64 | 32.71 | 568,748 | -0.91(-2.71%) |
Jun 10, 2013 | 35.10 | 35.31 | 33.36 | 33.62 | 0 | -1.44(-4.09%) |
Jun 07, 2013 | 38.25 | 38.27 | 34.03 | 35.05 | 0 | -4.06(-10.39%) |
Jun 06, 2013 | 39.03 | 39.73 | 38.31 | 39.12 | 542,115 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.84 | 38.80 | 39.35 | 0 | -0.18(-0.46%) |
Jun 04, 2013 | 40.05 | 40.12 | 39.01 | 39.53 | 0 | -0.58(-1.45%) |
Jun 03, 2013 | 40.57 | 40.80 | 39.58 | 40.11 | 684,234 | +0.10(+0.25%) |
May 31, 2013 | 40.06 | 40.90 | 39.60 | 40.01 | 298,498 | -0.11(-0.27%) |
May 30, 2013 | 39.27 | 40.15 | 39.06 | 40.12 | 312,812 | +0.85(+2.16%) |
May 29, 2013 | 38.60 | 39.36 | 38.60 | 39.27 | 197,733 | +0.41(+1.06%) |
May 28, 2013 | 38.39 | 39.56 | 37.18 | 38.86 | 300,351 | +1.09(+2.89%) |
May 24, 2013 | 38.03 | 38.23 | 37.11 | 37.77 | 0 | -0.33(-0.87%) |
May 23, 2013 | 37.61 | 39.10 | 37.29 | 38.10 | 0 | +0.05(+0.13%) |
May 22, 2013 | 38.20 | 38.68 | 37.61 | 38.05 | 0 | +0.01(+0.03%) |
May 21, 2013 | 38.22 | 38.45 | 37.80 | 38.04 | 0 | -0.06(-0.16%) |
May 20, 2013 | 38.31 | 38.85 | 37.68 | 38.10 | 0 | -0.39(-1.01%) |
May 17, 2013 | 37.98 | 38.49 | 37.62 | 38.49 | 0 | +0.60(+1.58%) |
May 16, 2013 | 37.52 | 38.34 | 37.12 | 37.89 | 331,862 | +0.22(+0.58%) |
May 15, 2013 | 37.38 | 37.81 | 36.65 | 37.67 | 0 | +2.87(+8.25%) |
May 13, 2013 | 34.35 | 34.83 | 34.14 | 34.80 | 0 | +0.44(+1.28%) |
May 10, 2013 | 33.98 | 34.54 | 33.70 | 34.36 | 0 | +0.31(+0.91%) |
May 09, 2013 | 34.14 | 34.45 | 33.75 | 34.05 | 0 | -0.15(-0.44%) |
May 08, 2013 | 34.45 | 34.69 | 33.76 | 34.20 | 0 | -0.41(-1.18%) |
May 07, 2013 | 33.23 | 34.69 | 32.94 | 34.61 | 0 | +1.53(+4.63%) |
May 06, 2013 | 35.12 | 35.19 | 32.98 | 33.08 | 0 | -1.92(-5.49%) |
May 03, 2013 | 34.47 | 35.09 | 34.18 | 35.00 | 0 | +0.82(+2.40%) |
May 02, 2013 | 33.64 | 34.75 | 32.40 | 34.18 | 0 | +1.65(+5.07%) |
May 01, 2013 | 32.27 | 33.00 | 32.23 | 32.53 | 570,466 | -0.37(-1.12%) |
Apr 30, 2013 | 32.87 | 33.15 | 32.35 | 32.90 | 0 | -0.08(-0.24%) |
Apr 29, 2013 | 33.58 | 33.69 | 32.39 | 32.98 | 858,512 | -1.47(-4.27%) |
Apr 26, 2013 | 35.46 | 35.44 | 34.45 | 34.45 | 374,457 | -0.99(-2.79%) |
Apr 25, 2013 | 35.19 | 35.91 | 34.82 | 35.44 | 0 | +0.40(+1.14%) |
Apr 24, 2013 | 34.36 | 35.14 | 33.62 | 35.04 | 502,195 | +0.54(+1.57%) |
Apr 23, 2013 | 32.38 | 34.61 | 32.38 | 34.50 | 547,115 | +2.16(+6.68%) |
Apr 22, 2013 | 32.41 | 32.44 | 31.84 | 32.34 | 392,102 | +0.22(+0.68%) |
Apr 19, 2013 | 31.84 | 32.55 | 31.46 | 32.12 | 415,044 | +0.49(+1.55%) |
Apr 18, 2013 | 32.43 | 32.43 | 31.25 | 31.63 | 484,678 | -0.64(-1.98%) |
Apr 17, 2013 | 32.65 | 32.96 | 32.22 | 32.27 | 448,459 | -0.71(-2.15%) |
Apr 16, 2013 | 32.16 | 33.05 | 31.98 | 32.98 | 280,864 | +1.09(+3.42%) |
Apr 15, 2013 | 32.95 | 33.15 | 31.67 | 31.89 | 272,159 | -1.23(-3.71%) |
Apr 12, 2013 | 32.64 | 33.28 | 32.64 | 33.12 | 266,698 | +0.31(+0.94%) |
Apr 11, 2013 | 32.95 | 33.19 | 32.65 | 32.81 | 298,038 | -0.04(-0.12%) |
Apr 10, 2013 | 33.25 | 33.30 | 32.62 | 32.85 | 659,533 | -0.22(-0.67%) |
Apr 09, 2013 | 32.75 | 33.44 | 32.66 | 33.07 | 686,701 | +0.51(+1.57%) |
Apr 08, 2013 | 32.26 | 32.56 | 31.20 | 32.56 | 315,289 | +0.29(+0.90%) |
Apr 05, 2013 | 32.38 | 32.62 | 31.88 | 32.27 | 354,685 | -0.46(-1.41%) |
Apr 04, 2013 | 29.45 | 33.30 | 29.38 | 32.73 | 1,325,693 | +3.40(+11.59%) |
Apr 03, 2013 | 29.29 | 30.12 | 28.72 | 29.33 | 528,352 | +0.05(+0.17%) |
Apr 02, 2013 | 29.52 | 29.89 | 29.14 | 29.28 | 296,500 | -0.05(-0.17%) |
Apr 01, 2013 | 29.68 | 29.85 | 29.06 | 29.33 | 395,420 | -0.48(-1.61%) |
Mar 28, 2013 | 29.67 | 29.95 | 29.35 | 29.81 | 245,081 | +0.30(+1.02%) |
Mar 27, 2013 | 28.98 | 29.75 | 28.70 | 29.51 | 400,435 | +0.42(+1.44%) |
Mar 26, 2013 | 29.42 | 29.42 | 28.62 | 29.09 | 433,733 | -0.26(-0.89%) |
Mar 25, 2013 | 29.81 | 29.98 | 28.98 | 29.35 | 492,301 | -0.40(-1.34%) |
Mar 22, 2013 | 29.62 | 29.78 | 29.48 | 29.75 | 334,144 | +0.24(+0.81%) |
Mar 21, 2013 | 29.40 | 30.00 | 29.39 | 29.51 | 323,833 | -0.03(-0.10%) |
Mar 20, 2013 | 29.44 | 29.90 | 29.31 | 29.54 | 417,578 | +0.24(+0.82%) |
Mar 19, 2013 | 29.75 | 30.16 | 29.25 | 29.30 | 486,349 | -0.34(-1.15%) |
Mar 18, 2013 | 29.74 | 30.00 | 29.47 | 29.64 | 444,620 | -0.55(-1.82%) |
Mar 15, 2013 | 30.10 | 30.33 | 29.57 | 30.19 | 724,828 | -0.05(-0.17%) |
Mar 14, 2013 | 30.99 | 31.06 | 30.05 | 30.24 | 554,249 | -0.77(-2.48%) |
Mar 13, 2013 | 31.32 | 31.72 | 30.79 | 31.01 | 495,421 | -0.25(-0.80%) |
Mar 12, 2013 | 31.52 | 31.84 | 30.88 | 31.26 | 399,053 | -0.22(-0.70%) |
Mar 11, 2013 | 31.84 | 31.86 | 30.27 | 31.48 | 673,119 | -0.53(-1.66%) |
Mar 08, 2013 | 33.07 | 33.25 | 31.78 | 32.01 | 962,422 | -0.73(-2.23%) |
Mar 07, 2013 | 33.32 | 33.46 | 32.27 | 32.74 | 650,874 | -0.51(-1.53%) |
Mar 06, 2013 | 33.56 | 33.73 | 33.07 | 33.25 | 554,738 | -0.29(-0.86%) |
Mar 05, 2013 | 34.23 | 34.30 | 33.46 | 33.54 | 674,930 | -0.69(-2.02%) |
Mar 04, 2013 | 34.88 | 35.28 | 33.87 | 34.23 | 427,539 | -0.66(-1.89%) |
Mar 01, 2013 | 33.81 | 34.95 | 33.72 | 34.89 | 702,953 | +0.84(+2.47%) |
Feb 28, 2013 | 33.15 | 34.88 | 32.76 | 34.05 | 585,340 | +0.97(+2.93%) |
Feb 27, 2013 | 33.03 | 33.49 | 32.90 | 33.08 | 553,249 | +0.12(+0.36%) |
Feb 26, 2013 | 33.32 | 33.55 | 32.88 | 32.96 | 526,735 | -0.45(-1.35%) |
Feb 22, 2013 | 33.73 | 33.88 | 33.05 | 33.41 | 706,969 | -0.34(-1.01%) |
Feb 21, 2013 | 34.16 | 34.40 | 33.55 | 33.75 | 482,511 | -0.57(-1.66%) |
Feb 20, 2013 | 34.16 | 34.86 | 34.16 | 34.32 | 646,347 | +0.08(+0.23%) |
Feb 19, 2013 | 34.65 | 34.85 | 33.95 | 34.24 | 490,604 | -0.26(-0.75%) |
Feb 15, 2013 | 34.39 | 34.89 | 33.94 | 34.50 | 642,898 | +0.40(+1.17%) |
Feb 14, 2013 | 34.30 | 34.42 | 33.30 | 34.10 | 629,511 | -0.32(-0.93%) |
Feb 13, 2013 | 34.36 | 34.49 | 34.00 | 34.42 | 462,716 | +0.10(+0.29%) |
Feb 12, 2013 | 34.41 | 34.54 | 34.06 | 34.32 | 575,890 | +0.01(+0.03%) |
Feb 11, 2013 | 34.60 | 34.79 | 33.94 | 34.31 | 343,848 | -0.27(-0.78%) |
Feb 08, 2013 | 34.07 | 34.79 | 34.07 | 34.58 | 588,169 | +0.49(+1.44%) |
Feb 07, 2013 | 33.84 | 34.12 | 33.50 | 34.09 | 759,285 | +0.21(+0.62%) |
Feb 06, 2013 | 33.55 | 34.37 | 33.40 | 33.88 | 757,618 | +0.75(+2.26%) |
Feb 04, 2013 | 33.73 | 33.92 | 32.58 | 33.13 | 1,222,747 | -0.12(-0.36%) |
Feb 01, 2013 | 32.73 | 34.03 | 32.55 | 33.25 | 2,261,964 | +1.38(+4.33%) |
Jan 31, 2013 | 34.04 | 34.08 | 29.30 | 31.87 | 7,333,590 | -9.20(-22.40%) |
Jan 30, 2013 | 41.00 | 41.40 | 40.20 | 41.07 | 614,824 | -0.06(-0.15%) |
Jan 29, 2013 | 41.50 | 41.98 | 40.91 | 41.13 | 477,722 | -0.49(-1.18%) |
Jan 28, 2013 | 41.99 | 42.19 | 41.50 | 41.62 | 547,922 | -0.21(-0.50%) |
Jan 25, 2013 | 41.20 | 42.32 | 40.89 | 41.83 | 642,798 | +0.64(+1.55%) |
Jan 24, 2013 | 41.18 | 41.92 | 40.86 | 41.19 | 472,572 | +0.21(+0.51%) |
Jan 23, 2013 | 40.78 | 41.25 | 40.56 | 40.98 | 372,841 | +0.32(+0.79%) |
Jan 22, 2013 | 40.35 | 40.80 | 40.25 | 40.66 | 447,761 | +0.66(+1.65%) |
Jan 18, 2013 | 40.00 | 40.85 | 39.73 | 40.00 | 618,389 | +0.13(+0.33%) |
Jan 17, 2013 | 40.23 | 40.23 | 38.94 | 39.87 | 1,545,877 | -0.30(-0.75%) |
Jan 16, 2013 | 41.86 | 41.87 | 39.43 | 40.17 | 787,071 | -1.82(-4.33%) |
Jan 15, 2013 | 42.36 | 42.58 | 41.96 | 41.99 | 541,266 | -0.46(-1.08%) |
Jan 14, 2013 | 43.04 | 43.75 | 42.41 | 42.45 | 404,397 | -0.25(-0.59%) |
Jan 11, 2013 | 43.87 | 44.40 | 42.23 | 42.70 | 682,876 | -1.17(-2.67%) |
Jan 10, 2013 | 42.74 | 43.95 | 42.36 | 43.87 | 412,931 | +1.32(+3.10%) |
Jan 09, 2013 | 42.14 | 42.61 | 41.52 | 42.55 | 327,064 | +0.46(+1.09%) |
Jan 08, 2013 | 41.82 | 42.30 | 41.49 | 42.09 | 191,844 | -0.05(-0.12%) |
Jan 07, 2013 | 42.76 | 42.95 | 41.56 | 42.14 | 503,864 | -0.88(-2.05%) |
Jan 04, 2013 | 42.14 | 43.19 | 41.18 | 43.02 | 376,595 | +1.01(+2.40%) |
Jan 03, 2013 | 41.94 | 42.65 | 41.25 | 42.01 | 340,723 | +0.31(+0.74%) |
Jan 02, 2013 | 41.74 | 41.80 | 40.90 | 41.70 | 635,422 | +0.80(+1.96%) |
Dec 31, 2012 | 38.76 | 41.11 | 38.00 | 40.90 | 457,669 | +0.99(+2.48%) |
Dec 28, 2012 | 38.86 | 41.16 | 38.56 | 39.91 | 568,645 | +0.84(+2.15%) |
Dec 27, 2012 | 39.17 | 39.64 | 38.82 | 39.07 | 396,839 | -0.26(-0.66%) |
Dec 26, 2012 | 39.09 | 39.80 | 39.00 | 39.33 | 291,737 | +0.13(+0.33%) |
Dec 24, 2012 | 39.19 | 39.72 | 37.95 | 39.20 | 131,628 | -0.15(-0.38%) |
Dec 21, 2012 | 38.71 | 39.55 | 38.16 | 39.35 | 449,782 | +0.11(+0.28%) |
Dec 20, 2012 | 39.85 | 39.96 | 38.18 | 39.24 | 564,024 | -0.69(-1.73%) |
Dec 19, 2012 | 39.69 | 40.06 | 38.89 | 39.93 | 701,936 | +0.13(+0.33%) |
Dec 18, 2012 | 39.07 | 40.24 | 38.85 | 39.80 | 500,996 | +0.70(+1.79%) |
Dec 17, 2012 | 39.96 | 40.19 | 38.74 | 39.10 | 479,384 | -0.79(-1.98%) |
Dec 14, 2012 | 39.65 | 40.10 | 39.49 | 39.89 | 499,980 | +0.12(+0.30%) |
Dec 13, 2012 | 38.30 | 40.25 | 37.93 | 39.77 | 714,251 | +0.20(+0.51%) |
Dec 04, 2012 | 40.29 | 40.51 | 39.38 | 39.57 | 417,396 | -1.49(-3.63%) |
Nov 30, 2012 | 37.93 | 41.34 | 37.71 | 41.06 | 2,003,753 | +3.23(+8.54%) |
Nov 29, 2012 | 37.20 | 39.40 | 35.56 | 37.83 | 4,756,005 | -5.90(-13.49%) |
Nov 28, 2012 | 42.25 | 44.00 | 41.30 | 43.73 | 887,002 | +1.26(+2.97%) |
Nov 27, 2012 | 41.75 | 42.97 | 40.87 | 42.47 | 479,324 | +0.81(+1.94%) |
Nov 26, 2012 | 39.50 | 41.74 | 39.17 | 41.66 | 499,748 | +2.30(+5.84%) |
Nov 23, 2012 | 39.21 | 39.37 | 38.60 | 39.36 | 81,989 | +0.35(+0.90%) |
Nov 21, 2012 | 38.67 | 39.66 | 38.56 | 39.01 | 387,479 | +0.41(+1.06%) |
Nov 20, 2012 | 38.11 | 38.80 | 37.52 | 38.60 | 272,180 | +0.40(+1.05%) |
Nov 19, 2012 | 38.50 | 38.57 | 37.75 | 38.20 | 246,318 | +0.11(+0.29%) |
Nov 16, 2012 | 37.08 | 38.30 | 36.78 | 38.09 | 363,423 | +1.02(+2.75%) |
Nov 15, 2012 | 36.31 | 37.21 | 36.00 | 37.07 | 313,623 | +0.72(+1.98%) |
Nov 14, 2012 | 37.54 | 37.54 | 36.03 | 36.35 | 297,526 | -0.97(-2.60%) |
Nov 13, 2012 | 37.09 | 38.31 | 37.09 | 37.32 | 269,616 | -0.51(-1.35%) |
Nov 12, 2012 | 38.39 | 38.39 | 37.64 | 37.83 | 364,507 | -0.44(-1.15%) |
Nov 09, 2012 | 37.99 | 39.47 | 37.70 | 38.27 | 341,774 | +0.18(+0.47%) |
Nov 08, 2012 | 39.66 | 39.79 | 37.15 | 38.09 | 692,508 | -1.72(-4.32%) |
Nov 07, 2012 | 40.81 | 40.85 | 39.64 | 39.81 | 318,935 | -1.32(-3.21%) |
Nov 06, 2012 | 41.23 | 43.67 | 40.84 | 41.13 | 404,024 | +0.23(+0.56%) |
Nov 05, 2012 | 40.96 | 41.10 | 39.87 | 40.90 | 285,347 | -0.19(-0.46%) |
Nov 02, 2012 | 41.95 | 42.48 | 41.06 | 41.09 | 167,725 | -0.78(-1.86%) |
Nov 01, 2012 | 41.04 | 42.24 | 40.45 | 41.87 | 208,602 | +0.64(+1.55%) |
Oct 31, 2012 | 41.43 | 41.86 | 40.38 | 41.23 | 278,427 | -0.32(-0.77%) |
Oct 26, 2012 | 43.29 | 41.55 | 41.55 | 41.55 | 478,600 | -0.03(-0.07%) |
Oct 25, 2012 | 39.67 | 42.20 | 39.67 | 41.58 | 959,910 | +3.49(+9.16%) |
Oct 24, 2012 | 38.76 | 39.48 | 37.94 | 38.09 | 464,454 | -0.84(-2.16%) |
Oct 23, 2012 | 38.77 | 39.30 | 38.01 | 38.93 | 435,235 | -1.01(-2.53%) |
Oct 19, 2012 | 40.06 | 40.20 | 39.49 | 39.94 | 341,362 | -0.39(-0.97%) |
Oct 18, 2012 | 40.98 | 41.12 | 40.01 | 40.33 | 241,845 | -0.56(-1.37%) |
Oct 17, 2012 | 41.00 | 41.38 | 40.67 | 40.89 | 355,788 | -0.06(-0.15%) |
Oct 16, 2012 | 40.96 | 41.32 | 40.75 | 40.95 | 407,506 | +0.33(+0.82%) |
Oct 15, 2012 | 40.76 | 42.23 | 40.19 | 40.62 | 934,335 | -0.14(-0.34%) |
Oct 12, 2012 | 42.29 | 42.61 | 38.27 | 40.76 | 2,616,218 | -2.85(-6.54%) |
Oct 11, 2012 | 42.76 | 43.80 | 42.13 | 43.61 | 498,562 | +1.53(+3.64%) |
Oct 10, 2012 | 42.64 | 42.81 | 41.77 | 42.08 | 348,236 | -0.36(-0.85%) |
Oct 09, 2012 | 42.28 | 42.77 | 41.34 | 42.44 | 533,545 | +0.07(+0.17%) |
Oct 08, 2012 | 41.53 | 43.20 | 41.53 | 42.37 | 1,016,205 | +0.07(+0.17%) |
Oct 05, 2012 | 45.37 | 45.78 | 42.22 | 42.30 | 1,508,569 | -4.49(-9.60%) |
Oct 04, 2012 | 46.24 | 47.18 | 45.95 | 46.79 | 335,242 | +0.61(+1.32%) |
Oct 03, 2012 | 46.26 | 46.40 | 45.12 | 46.18 | 890,723 | +0.14(+0.30%) |
Oct 02, 2012 | 49.62 | 49.73 | 45.30 | 46.04 | 1,415,387 | -3.51(-7.08%) |
Oct 01, 2012 | 50.43 | 50.74 | 48.80 | 49.55 | 471,428 | -0.66(-1.31%) |
Sep 28, 2012 | 49.86 | 50.92 | 49.70 | 50.21 | 330,431 | +0.21(+0.42%) |
Sep 27, 2012 | 49.84 | 50.35 | 48.46 | 50.00 | 774,753 | +0.19(+0.38%) |
Sep 26, 2012 | 50.10 | 50.47 | 49.25 | 49.81 | 471,447 | -0.47(-0.93%) |
Sep 25, 2012 | 53.59 | 53.64 | 50.16 | 50.28 | 744,084 | -2.88(-5.42%) |
Sep 24, 2012 | 54.85 | 55.05 | 52.55 | 53.16 | 566,786 | -2.13(-3.85%) |
Sep 21, 2012 | 56.50 | 57.42 | 55.19 | 55.29 | 664,174 | -0.24(-0.43%) |
Sep 20, 2012 | 54.72 | 55.78 | 54.32 | 55.53 | 354,739 | +0.31(+0.56%) |
Sep 19, 2012 | 54.73 | 55.75 | 54.49 | 55.22 | 747,307 | +0.73(+1.34%) |
Sep 18, 2012 | 53.77 | 54.50 | 53.70 | 54.49 | 285,695 | +0.55(+1.02%) |
Sep 17, 2012 | 53.68 | 54.00 | 52.77 | 53.94 | 366,492 | +0.17(+0.32%) |
Sep 14, 2012 | 51.76 | 54.21 | 51.69 | 53.77 | 495,246 | +2.81(+5.51%) |
Sep 13, 2012 | 50.32 | 51.42 | 50.02 | 50.96 | 601,746 | +0.66(+1.31%) |
Sep 12, 2012 | 54.15 | 54.22 | 48.81 | 50.30 | 2,433,569 | -4.78(-8.68%) |
Sep 11, 2012 | 53.94 | 55.33 | 53.92 | 55.08 | 309,094 | +1.07(+1.98%) |
Sep 10, 2012 | 54.22 | 54.40 | 53.06 | 54.01 | 406,907 | +0.06(+0.11%) |
Sep 07, 2012 | 54.13 | 54.69 | 53.28 | 53.95 | 322,143 | -0.07(-0.13%) |
Sep 06, 2012 | 52.62 | 54.14 | 52.27 | 54.02 | 390,183 | +1.80(+3.45%) |
Sep 05, 2012 | 51.98 | 52.74 | 51.67 | 52.22 | 566,490 | +0.03(+0.06%) |
Sep 04, 2012 | 52.28 | 52.39 | 50.90 | 52.19 | 500,932 | -0.20(-0.38%) |
Aug 31, 2012 | 52.17 | 52.63 | 50.90 | 52.39 | 334,348 | +0.54(+1.04%) |
Aug 30, 2012 | 51.36 | 51.98 | 51.24 | 51.85 | 285,320 | +0.06(+0.12%) |
Aug 29, 2012 | 51.78 | 51.90 | 50.56 | 51.79 | 473,374 | +3.75(+7.81%) |
Aug 27, 2012 | 49.07 | 49.15 | 47.77 | 48.04 | 491,256 | -0.62(-1.27%) |
Aug 24, 2012 | 49.54 | 49.73 | 48.57 | 48.66 | 374,056 | -1.15(-2.30%) |
Aug 23, 2012 | 48.51 | 50.03 | 48.11 | 49.80 | 696,825 | +1.30(+2.69%) |
Aug 22, 2012 | 48.02 | 48.60 | 47.52 | 48.50 | 426,065 | +0.44(+0.92%) |
Aug 21, 2012 | 48.32 | 48.98 | 47.77 | 48.06 | 526,261 | +0.09(+0.19%) |
Aug 20, 2012 | 48.25 | 48.70 | 47.66 | 47.97 | 700,408 | -0.48(-0.99%) |
Aug 17, 2012 | 45.81 | 49.48 | 45.81 | 48.45 | 919,227 | +2.71(+5.92%) |
Aug 16, 2012 | 45.04 | 45.90 | 44.78 | 45.74 | 383,669 | +0.85(+1.89%) |
Aug 15, 2012 | 43.74 | 45.07 | 43.24 | 44.89 | 456,996 | +1.29(+2.96%) |
Aug 14, 2012 | 44.53 | 44.95 | 43.49 | 43.60 | 435,144 | -0.82(-1.85%) |
Aug 13, 2012 | 44.04 | 44.90 | 43.53 | 44.42 | 458,143 | +0.40(+0.91%) |
Aug 10, 2012 | 44.84 | 44.84 | 43.61 | 44.02 | 405,351 | -0.99(-2.20%) |
Aug 09, 2012 | 44.14 | 45.04 | 44.11 | 45.01 | 503,984 | +0.71(+1.60%) |
Aug 08, 2012 | 44.48 | 45.04 | 43.63 | 44.30 | 657,934 | -0.47(-1.05%) |
Aug 07, 2012 | 42.47 | 46.45 | 41.88 | 44.77 | 1,258,020 | +2.49(+5.89%) |
Aug 06, 2012 | 40.50 | 42.74 | 39.83 | 42.28 | 1,041,966 | +1.81(+4.47%) |
Aug 03, 2012 | 40.25 | 41.00 | 39.18 | 40.47 | 1,163,056 | +0.97(+2.46%) |
Aug 02, 2012 | 41.81 | 41.81 | 39.20 | 39.50 | 1,210,420 | -2.40(-5.73%) |
Aug 01, 2012 | 45.67 | 45.67 | 41.10 | 41.90 | 1,721,454 | -3.82(-8.36%) |
Jul 31, 2012 | 48.03 | 49.18 | 44.11 | 45.72 | 4,701,584 | +1.77(+4.03%) |
Jul 30, 2012 | 44.95 | 45.70 | 43.78 | 43.95 | 1,404,768 | -0.64(-1.44%) |
Jul 27, 2012 | 42.55 | 44.80 | 42.29 | 44.59 | 683,554 | +3.43(+8.33%) |
Jul 26, 2012 | 40.96 | 41.71 | 40.46 | 41.16 | 500,043 | +0.41(+1.01%) |
Jul 25, 2012 | 40.81 | 40.87 | 40.01 | 40.75 | 704,108 | +0.26(+0.64%) |
Jul 24, 2012 | 41.30 | 41.30 | 40.31 | 40.49 | 447,565 | -0.53(-1.29%) |
Jul 23, 2012 | 40.79 | 41.15 | 40.19 | 41.02 | 464,671 | -0.08(-0.19%) |
Jul 20, 2012 | 41.29 | 42.02 | 40.82 | 41.10 | 580,372 | -0.60(-1.44%) |
Jul 19, 2012 | 42.57 | 42.96 | 41.60 | 41.70 | 597,867 | -0.83(-1.95%) |
Jul 18, 2012 | 42.21 | 43.01 | 41.88 | 42.53 | 417,530 | +0.30(+0.71%) |
Jul 17, 2012 | 42.28 | 42.47 | 41.79 | 42.23 | 727,056 | -0.12(-0.28%) |
Jul 16, 2012 | 41.71 | 42.58 | 41.03 | 42.35 | 936,487 | -0.30(-0.70%) |
Jul 13, 2012 | 41.11 | 42.80 | 40.54 | 42.65 | 940,537 | +1.46(+3.54%) |
Jul 12, 2012 | 39.92 | 41.32 | 39.04 | 41.19 | 605,012 | +1.18(+2.95%) |
Jul 11, 2012 | 41.37 | 42.35 | 39.31 | 40.01 | 1,089,503 | -1.00(-2.44%) |
Jul 10, 2012 | 40.79 | 41.38 | 40.29 | 41.01 | 1,021,717 | +0.36(+0.89%) |
Jul 09, 2012 | 41.65 | 41.74 | 40.00 | 40.65 | 657,632 | -1.10(-2.63%) |
Jul 06, 2012 | 41.57 | 41.99 | 40.70 | 41.75 | 742,520 | -0.25(-0.60%) |
Jul 05, 2012 | 40.13 | 43.29 | 40.12 | 42.00 | 1,779,029 | +1.83(+4.56%) |
Jul 03, 2012 | 39.74 | 40.85 | 39.60 | 40.17 | 2,659,785 | +1.73(+4.50%) |