Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.77 | 49.40 | 48.14 | 48.83 | 1,115,265 | -0.16(-0.32%) |
Jun 27, 2013 | 48.63 | 49.20 | 48.36 | 48.99 | 507,101 | +0.75(+1.55%) |
Jun 26, 2013 | 48.82 | 48.82 | 48.18 | 48.24 | 418,690 | -0.11(-0.23%) |
Jun 25, 2013 | 48.20 | 49.05 | 47.63 | 48.36 | 271,110 | +0.47(+0.98%) |
Jun 24, 2013 | 48.20 | 48.36 | 47.77 | 47.89 | 245,848 | -0.77(-1.58%) |
Jun 21, 2013 | 49.09 | 49.43 | 48.01 | 48.66 | 1,209,558 | -0.23(-0.47%) |
Jun 20, 2013 | 50.09 | 50.15 | 48.47 | 48.89 | 155,262 | -1.42(-2.83%) |
Jun 19, 2013 | 50.82 | 51.21 | 50.29 | 50.31 | 99,734 | -0.52(-1.03%) |
Jun 18, 2013 | 50.08 | 50.88 | 50.08 | 50.83 | 118,768 | +0.77(+1.53%) |
Jun 17, 2013 | 50.61 | 50.80 | 49.84 | 50.06 | 195,510 | -0.20(-0.39%) |
Jun 14, 2013 | 50.66 | 50.91 | 49.98 | 50.26 | 163,376 | -0.44(-0.86%) |
Jun 13, 2013 | 50.23 | 50.93 | 50.03 | 50.70 | 217,027 | +0.36(+0.71%) |
Jun 12, 2013 | 50.95 | 50.95 | 50.09 | 50.34 | 166,013 | -0.18(-0.36%) |
Jun 11, 2013 | 50.36 | 51.14 | 49.80 | 50.52 | 338,397 | -0.13(-0.27%) |
Jun 10, 2013 | 50.56 | 51.13 | 50.34 | 50.66 | 238,007 | +0.11(+0.22%) |
Jun 07, 2013 | 47.48 | 51.16 | 47.43 | 50.55 | 424,953 | +1.37(+2.78%) |
Jun 06, 2013 | 49.81 | 49.96 | 48.69 | 49.18 | 516,135 | -0.64(-1.29%) |
Jun 05, 2013 | 50.26 | 50.63 | 49.61 | 49.82 | 280,379 | -0.56(-1.11%) |
Jun 04, 2013 | 50.73 | 50.86 | 49.91 | 50.38 | 161,245 | -0.32(-0.64%) |
Jun 03, 2013 | 50.96 | 51.06 | 50.02 | 50.71 | 260,674 | +0.03(+0.06%) |
May 31, 2013 | 50.14 | 51.39 | 49.87 | 50.67 | 360,272 | +0.92(+1.84%) |
May 30, 2013 | 51.35 | 51.35 | 49.76 | 49.76 | 302,231 | -1.66(-3.23%) |
May 29, 2013 | 52.69 | 52.75 | 51.39 | 51.42 | 115,423 | -1.52(-2.87%) |
May 28, 2013 | 52.37 | 53.23 | 52.37 | 52.94 | 119,271 | +1.07(+2.06%) |
May 24, 2013 | 51.39 | 51.95 | 51.08 | 51.87 | 94,740 | +0.18(+0.35%) |
May 23, 2013 | 51.38 | 51.93 | 51.22 | 51.69 | 183,827 | +0.05(+0.09%) |
May 22, 2013 | 52.23 | 52.59 | 51.27 | 51.64 | 279,515 | -0.58(-1.11%) |
May 21, 2013 | 52.30 | 52.49 | 52.12 | 52.22 | 152,970 | -0.02(-0.03%) |
May 20, 2013 | 52.61 | 53.01 | 51.96 | 52.23 | 204,000 | -0.32(-0.60%) |
May 17, 2013 | 50.89 | 52.85 | 50.85 | 52.55 | 306,957 | +1.73(+3.41%) |
May 16, 2013 | 51.05 | 51.23 | 50.67 | 50.82 | 80,823 | -0.31(-0.60%) |
May 15, 2013 | 51.37 | 51.39 | 50.78 | 51.12 | 177,147 | +0.47(+0.94%) |
May 13, 2013 | 50.51 | 50.85 | 50.24 | 50.65 | 138,991 | +0.03(+0.06%) |
May 10, 2013 | 50.21 | 50.71 | 49.99 | 50.62 | 135,328 | +0.57(+1.14%) |
May 09, 2013 | 49.90 | 50.33 | 49.70 | 50.05 | 184,107 | +0.19(+0.38%) |
May 08, 2013 | 48.98 | 49.88 | 48.75 | 49.86 | 249,161 | +0.78(+1.58%) |
May 07, 2013 | 49.14 | 49.26 | 48.78 | 49.08 | 263,900 | +0.14(+0.29%) |
May 06, 2013 | 48.78 | 49.08 | 48.56 | 48.94 | 199,983 | +0.30(+0.62%) |
May 03, 2013 | 48.36 | 48.97 | 47.79 | 48.64 | 168,238 | +0.85(+1.77%) |
May 02, 2013 | 47.47 | 48.32 | 47.23 | 47.79 | 162,023 | +0.68(+1.44%) |
May 01, 2013 | 47.48 | 47.60 | 46.81 | 47.11 | 298,537 | -0.59(-1.24%) |
Apr 30, 2013 | 47.57 | 48.28 | 47.53 | 47.71 | 249,504 | +0.17(+0.35%) |
Apr 29, 2013 | 47.81 | 47.98 | 47.41 | 47.54 | 92,554 | +0.01(+0.02%) |
Apr 26, 2013 | 47.75 | 47.82 | 47.19 | 47.53 | 160,616 | -0.28(-0.60%) |
Apr 25, 2013 | 47.78 | 48.47 | 47.67 | 47.82 | 258,920 | +0.37(+0.78%) |
Apr 24, 2013 | 48.04 | 48.11 | 47.26 | 47.45 | 161,372 | -0.20(-0.42%) |
Apr 23, 2013 | 47.68 | 48.20 | 47.06 | 47.64 | 190,768 | +0.34(+0.72%) |
Apr 22, 2013 | 47.36 | 47.54 | 46.76 | 47.30 | 224,510 | +0.08(+0.17%) |
Apr 19, 2013 | 46.80 | 47.42 | 46.28 | 47.22 | 197,578 | +0.42(+0.90%) |
Apr 18, 2013 | 47.85 | 47.92 | 46.43 | 46.81 | 244,080 | -0.99(-2.07%) |
Apr 17, 2013 | 46.52 | 47.94 | 45.98 | 47.79 | 563,578 | +0.84(+1.79%) |
Apr 16, 2013 | 46.63 | 47.13 | 46.36 | 46.96 | 349,806 | +0.65(+1.40%) |
Apr 15, 2013 | 48.40 | 48.61 | 46.25 | 46.31 | 265,345 | -2.37(-4.86%) |
Apr 12, 2013 | 48.65 | 49.11 | 48.34 | 48.67 | 352,392 | +0.02(+0.03%) |
Apr 11, 2013 | 48.56 | 49.22 | 48.51 | 48.66 | 398,567 | +0.08(+0.16%) |
Apr 10, 2013 | 48.55 | 48.90 | 48.37 | 48.58 | 427,204 | +0.17(+0.34%) |
Apr 09, 2013 | 47.95 | 48.70 | 47.78 | 48.41 | 520,762 | +0.41(+0.86%) |
Apr 08, 2013 | 47.42 | 48.21 | 47.41 | 48.00 | 299,925 | -0.39(-0.80%) |
Apr 05, 2013 | 48.11 | 48.39 | 47.66 | 48.39 | 227,281 | -0.44(-0.89%) |
Apr 04, 2013 | 49.36 | 49.36 | 48.55 | 48.82 | 250,452 | -0.51(-1.03%) |
Apr 03, 2013 | 50.61 | 50.81 | 49.26 | 49.33 | 423,775 | -1.29(-2.55%) |
Apr 02, 2013 | 49.85 | 50.90 | 49.77 | 50.62 | 604,756 | +1.11(+2.24%) |
Apr 01, 2013 | 49.38 | 49.60 | 48.67 | 49.51 | 376,040 | +0.21(+0.42%) |
Mar 28, 2013 | 48.44 | 49.46 | 48.32 | 49.31 | 277,231 | +1.00(+2.06%) |
Mar 27, 2013 | 48.38 | 48.48 | 48.24 | 48.31 | 1,423,028 | -0.34(-0.70%) |
Mar 26, 2013 | 48.39 | 48.78 | 48.08 | 48.65 | 185,802 | +0.55(+1.13%) |
Mar 25, 2013 | 48.09 | 48.24 | 47.86 | 48.10 | 327,241 | +0.09(+0.20%) |
Mar 22, 2013 | 47.73 | 48.21 | 47.60 | 48.01 | 532,603 | -0.85(-1.73%) |
Mar 21, 2013 | 48.72 | 49.13 | 48.47 | 48.85 | 189,965 | -0.14(-0.28%) |
Mar 20, 2013 | 48.79 | 49.32 | 48.78 | 48.99 | 163,857 | +0.66(+1.37%) |
Mar 19, 2013 | 48.34 | 48.38 | 47.76 | 48.33 | 208,188 | +0.02(+0.03%) |
Mar 18, 2013 | 48.01 | 48.44 | 48.01 | 48.31 | 279,553 | -0.24(-0.49%) |
Mar 15, 2013 | 48.34 | 48.62 | 47.85 | 48.55 | 349,548 | +0.29(+0.60%) |
Mar 14, 2013 | 48.08 | 48.30 | 47.77 | 48.26 | 365,902 | +0.32(+0.66%) |
Mar 13, 2013 | 48.20 | 48.45 | 47.89 | 47.94 | 265,651 | -0.14(-0.30%) |
Mar 12, 2013 | 48.19 | 48.98 | 48.04 | 48.08 | 351,093 | -0.09(-0.20%) |
Mar 11, 2013 | 49.91 | 50.55 | 47.88 | 48.18 | 519,091 | -1.81(-3.63%) |
Mar 08, 2013 | 48.35 | 50.16 | 48.16 | 49.99 | 748,303 | +2.03(+4.24%) |
Mar 07, 2013 | 46.40 | 48.75 | 46.14 | 47.96 | 829,191 | +3.25(+7.27%) |
Mar 06, 2013 | 45.07 | 45.15 | 44.38 | 44.71 | 407,239 | -0.17(-0.37%) |
Mar 05, 2013 | 44.41 | 44.87 | 43.92 | 44.87 | 332,193 | +0.69(+1.57%) |
Mar 04, 2013 | 44.21 | 44.34 | 43.61 | 44.18 | 256,327 | -0.13(-0.30%) |
Mar 01, 2013 | 43.25 | 44.43 | 42.83 | 44.31 | 276,535 | +0.76(+1.74%) |
Feb 28, 2013 | 43.72 | 44.04 | 43.31 | 43.56 | 203,181 | -0.27(-0.61%) |
Feb 27, 2013 | 43.60 | 44.06 | 43.18 | 43.83 | 243,138 | +0.10(+0.23%) |
Feb 26, 2013 | 43.67 | 44.09 | 43.54 | 43.72 | 547,379 | +0.31(+0.71%) |
Feb 25, 2013 | 44.15 | 44.15 | 43.42 | 43.42 | 262,134 | -0.56(-1.27%) |
Feb 22, 2013 | 43.49 | 44.02 | 43.08 | 43.98 | 226,101 | +0.77(+1.79%) |
Feb 21, 2013 | 43.17 | 43.47 | 42.39 | 43.20 | 262,119 | +0.00(+0.00%) |
Feb 20, 2013 | 43.59 | 43.83 | 43.05 | 43.20 | 402,442 | -0.41(-0.94%) |
Feb 19, 2013 | 43.61 | 44.34 | 43.04 | 43.61 | 687,827 | -0.02(-0.04%) |
Feb 15, 2013 | 43.50 | 43.85 | 43.35 | 43.63 | 145,675 | +0.13(+0.29%) |
Feb 14, 2013 | 43.13 | 43.57 | 42.97 | 43.50 | 119,484 | +0.35(+0.82%) |
Feb 13, 2013 | 43.50 | 43.76 | 42.81 | 43.15 | 158,390 | -0.38(-0.87%) |
Feb 12, 2013 | 43.29 | 43.72 | 43.20 | 43.53 | 164,486 | +0.15(+0.35%) |
Feb 11, 2013 | 43.12 | 43.47 | 43.11 | 43.38 | 113,131 | +0.14(+0.33%) |
Feb 08, 2013 | 42.57 | 43.27 | 42.49 | 43.23 | 131,785 | +0.80(+1.90%) |
Feb 07, 2013 | 42.30 | 42.52 | 42.10 | 42.43 | 124,581 | +0.06(+0.13%) |
Feb 06, 2013 | 41.78 | 42.50 | 41.78 | 42.38 | 107,550 | +0.43(+1.03%) |
Feb 04, 2013 | 41.77 | 42.15 | 41.77 | 41.94 | 279,586 | -0.20(-0.47%) |
Feb 01, 2013 | 41.77 | 42.41 | 41.52 | 42.14 | 272,606 | +0.47(+1.12%) |
Jan 31, 2013 | 40.20 | 41.72 | 40.01 | 41.67 | 516,725 | +1.52(+3.79%) |
Jan 30, 2013 | 41.05 | 41.11 | 40.06 | 40.15 | 570,833 | -0.94(-2.28%) |
Jan 29, 2013 | 41.10 | 41.40 | 40.81 | 41.09 | 175,026 | -0.03(-0.08%) |
Jan 28, 2013 | 41.33 | 41.48 | 40.79 | 41.12 | 242,543 | -0.20(-0.48%) |
Jan 25, 2013 | 41.34 | 41.89 | 40.88 | 41.32 | 276,045 | +0.07(+0.17%) |
Jan 24, 2013 | 41.75 | 42.01 | 41.02 | 41.25 | 349,419 | -0.57(-1.36%) |
Jan 23, 2013 | 41.63 | 41.87 | 41.37 | 41.82 | 207,876 | +0.10(+0.25%) |
Jan 22, 2013 | 41.56 | 41.76 | 41.23 | 41.71 | 230,620 | +0.17(+0.40%) |
Jan 18, 2013 | 41.59 | 41.73 | 41.37 | 41.55 | 322,489 | +0.04(+0.09%) |
Jan 17, 2013 | 41.54 | 41.82 | 41.14 | 41.51 | 470,836 | +0.17(+0.42%) |
Jan 16, 2013 | 41.74 | 42.06 | 41.12 | 41.33 | 973,039 | -1.04(-2.46%) |
Jan 15, 2013 | 42.51 | 42.61 | 42.17 | 42.38 | 355,023 | -0.25(-0.59%) |
Jan 14, 2013 | 43.35 | 43.42 | 42.57 | 42.63 | 266,452 | -0.73(-1.67%) |
Jan 11, 2013 | 43.66 | 43.68 | 43.09 | 43.35 | 222,161 | -0.21(-0.49%) |
Jan 10, 2013 | 43.98 | 43.98 | 43.25 | 43.57 | 161,301 | -0.21(-0.49%) |
Jan 09, 2013 | 43.87 | 44.14 | 43.61 | 43.78 | 345,116 | +0.07(+0.16%) |
Jan 08, 2013 | 44.44 | 44.49 | 43.38 | 43.71 | 392,814 | -0.70(-1.58%) |
Jan 07, 2013 | 44.26 | 44.50 | 43.95 | 44.41 | 403,186 | +0.07(+0.16%) |
Jan 04, 2013 | 44.55 | 44.58 | 44.02 | 44.34 | 227,217 | +0.00(+0.00%) |
Jan 03, 2013 | 43.93 | 44.67 | 43.79 | 44.34 | 339,588 | +0.51(+1.17%) |
Jan 02, 2013 | 43.75 | 44.09 | 42.65 | 43.83 | 490,224 | +1.17(+2.75%) |
Dec 31, 2012 | 41.89 | 42.76 | 41.33 | 42.65 | 453,273 | +0.66(+1.58%) |
Dec 28, 2012 | 41.53 | 42.30 | 40.93 | 41.99 | 412,759 | +0.29(+0.70%) |
Dec 27, 2012 | 40.93 | 41.78 | 40.43 | 41.70 | 391,405 | +0.88(+2.14%) |
Dec 26, 2012 | 42.04 | 42.48 | 40.55 | 40.82 | 382,211 | -1.30(-3.09%) |
Dec 24, 2012 | 42.93 | 42.93 | 41.79 | 42.12 | 58,877 | -0.84(-1.96%) |
Dec 21, 2012 | 41.41 | 42.98 | 41.16 | 42.97 | 482,812 | +1.10(+2.62%) |
Dec 20, 2012 | 42.08 | 42.08 | 41.44 | 41.87 | 428,945 | -0.28(-0.65%) |
Dec 19, 2012 | 42.76 | 42.80 | 42.08 | 42.15 | 268,138 | -0.66(-1.55%) |
Dec 18, 2012 | 42.08 | 42.82 | 41.92 | 42.81 | 261,397 | +0.80(+1.91%) |
Dec 17, 2012 | 41.74 | 42.19 | 41.30 | 42.00 | 212,932 | +0.38(+0.92%) |
Dec 14, 2012 | 41.64 | 42.01 | 41.40 | 41.62 | 148,394 | -0.10(-0.24%) |
Dec 13, 2012 | 42.34 | 42.43 | 41.60 | 41.72 | 175,651 | -0.50(-1.19%) |
Dec 12, 2012 | 42.44 | 42.54 | 41.90 | 42.23 | 281,179 | +0.02(+0.06%) |
Dec 11, 2012 | 41.75 | 42.54 | 41.61 | 42.20 | 229,563 | +0.72(+1.74%) |
Dec 10, 2012 | 41.93 | 41.98 | 41.13 | 41.48 | 482,871 | -0.54(-1.29%) |
Dec 07, 2012 | 41.71 | 42.29 | 41.46 | 42.02 | 427,538 | +0.53(+1.27%) |
Dec 06, 2012 | 41.09 | 41.68 | 40.57 | 41.49 | 423,867 | +0.28(+0.69%) |
Dec 05, 2012 | 40.36 | 41.64 | 40.28 | 41.21 | 687,948 | +0.80(+1.98%) |
Dec 04, 2012 | 40.03 | 40.85 | 38.78 | 40.41 | 2,156,024 | -3.84(-8.68%) |
Nov 30, 2012 | 44.43 | 44.43 | 43.60 | 44.25 | 323,859 | -0.14(-0.32%) |
Nov 29, 2012 | 44.39 | 44.79 | 44.00 | 44.39 | 106,788 | +0.39(+0.89%) |
Nov 28, 2012 | 43.48 | 44.09 | 43.14 | 44.00 | 185,312 | +0.34(+0.77%) |
Nov 27, 2012 | 43.47 | 44.10 | 43.32 | 43.66 | 116,200 | +0.12(+0.27%) |
Nov 26, 2012 | 43.92 | 44.41 | 43.11 | 43.55 | 332,971 | -0.50(-1.14%) |
Nov 23, 2012 | 43.62 | 44.11 | 43.48 | 44.05 | 64,555 | +0.62(+1.43%) |
Nov 21, 2012 | 43.08 | 43.55 | 42.91 | 43.43 | 97,378 | +0.42(+0.99%) |
Nov 20, 2012 | 42.90 | 43.37 | 42.72 | 43.00 | 254,773 | -0.05(-0.11%) |
Nov 19, 2012 | 44.67 | 44.86 | 42.74 | 43.05 | 452,185 | -1.23(-2.79%) |
Nov 16, 2012 | 41.14 | 44.35 | 41.08 | 44.28 | 794,960 | +3.25(+7.93%) |
Nov 15, 2012 | 40.96 | 41.81 | 40.36 | 41.03 | 177,652 | +0.07(+0.17%) |
Nov 14, 2012 | 41.91 | 42.09 | 40.63 | 40.96 | 281,396 | -0.82(-1.96%) |
Nov 13, 2012 | 41.12 | 42.23 | 40.79 | 41.78 | 148,071 | +0.44(+1.06%) |
Nov 12, 2012 | 42.41 | 42.41 | 40.99 | 41.34 | 251,702 | -0.86(-2.03%) |
Nov 09, 2012 | 42.09 | 42.78 | 41.78 | 42.19 | 387,220 | -0.24(-0.57%) |
Nov 08, 2012 | 43.40 | 43.57 | 42.42 | 42.44 | 221,764 | -1.04(-2.39%) |
Nov 07, 2012 | 45.16 | 45.22 | 43.41 | 43.47 | 200,306 | -2.04(-4.49%) |
Nov 06, 2012 | 45.05 | 45.88 | 44.28 | 45.52 | 268,026 | +0.89(+1.99%) |
Nov 05, 2012 | 43.80 | 44.89 | 43.33 | 44.63 | 229,131 | +0.78(+1.77%) |
Nov 02, 2012 | 45.16 | 45.56 | 43.81 | 43.85 | 303,648 | -0.98(-2.19%) |
Nov 01, 2012 | 44.61 | 45.45 | 44.28 | 44.83 | 287,184 | +0.22(+0.49%) |
Oct 31, 2012 | 44.59 | 44.76 | 44.25 | 44.61 | 171,486 | +0.01(+0.02%) |
Oct 26, 2012 | 45.32 | 44.61 | 44.61 | 44.61 | 175,505 | -0.61(-1.36%) |
Oct 25, 2012 | 45.43 | 45.54 | 44.85 | 45.22 | 83,821 | +0.13(+0.30%) |
Oct 24, 2012 | 45.16 | 45.45 | 44.54 | 45.09 | 101,388 | +0.03(+0.07%) |
Oct 23, 2012 | 45.13 | 45.59 | 44.65 | 45.05 | 205,545 | -0.54(-1.19%) |
Oct 19, 2012 | 45.81 | 46.00 | 45.18 | 45.60 | 323,390 | -0.45(-0.97%) |
Oct 18, 2012 | 46.30 | 46.45 | 45.84 | 46.04 | 110,634 | -0.17(-0.37%) |
Oct 17, 2012 | 45.46 | 46.50 | 45.42 | 46.22 | 139,895 | +0.81(+1.78%) |
Oct 16, 2012 | 45.67 | 46.12 | 45.19 | 45.41 | 188,980 | +0.09(+0.19%) |
Oct 15, 2012 | 46.14 | 46.14 | 45.17 | 45.32 | 201,915 | -0.63(-1.37%) |
Oct 12, 2012 | 45.62 | 45.96 | 45.60 | 45.95 | 241,645 | +0.39(+0.86%) |
Oct 11, 2012 | 45.42 | 45.96 | 45.22 | 45.56 | 240,881 | +0.39(+0.87%) |
Oct 10, 2012 | 45.24 | 45.28 | 44.96 | 45.16 | 206,019 | -0.05(-0.10%) |
Oct 09, 2012 | 45.21 | 45.44 | 45.02 | 45.21 | 332,891 | -0.09(-0.19%) |
Oct 08, 2012 | 44.95 | 45.54 | 44.95 | 45.30 | 311,004 | +0.28(+0.61%) |
Oct 05, 2012 | 45.09 | 45.33 | 44.94 | 45.02 | 185,623 | +0.12(+0.28%) |
Oct 04, 2012 | 45.01 | 45.23 | 44.26 | 44.90 | 216,665 | +0.10(+0.23%) |
Oct 03, 2012 | 44.88 | 45.08 | 44.35 | 44.80 | 250,649 | +0.02(+0.04%) |
Oct 02, 2012 | 45.56 | 45.56 | 44.51 | 44.78 | 255,475 | -0.58(-1.28%) |
Oct 01, 2012 | 45.26 | 46.50 | 45.12 | 45.36 | 372,772 | +0.21(+0.47%) |
Sep 28, 2012 | 45.10 | 45.57 | 45.00 | 45.15 | 288,058 | -0.24(-0.53%) |
Sep 27, 2012 | 44.78 | 45.53 | 44.32 | 45.39 | 633,423 | +0.60(+1.35%) |
Sep 26, 2012 | 45.44 | 45.72 | 44.24 | 44.79 | 677,908 | +0.09(+0.21%) |
Sep 25, 2012 | 43.27 | 46.59 | 42.69 | 44.70 | 2,128,111 | +3.40(+8.23%) |
Sep 24, 2012 | 41.81 | 42.11 | 41.02 | 41.30 | 500,744 | -1.05(-2.48%) |
Sep 21, 2012 | 42.43 | 42.89 | 42.17 | 42.35 | 416,259 | -0.15(-0.35%) |
Sep 20, 2012 | 43.11 | 43.24 | 42.39 | 42.49 | 177,356 | -0.70(-1.63%) |
Sep 19, 2012 | 43.57 | 43.74 | 43.11 | 43.20 | 222,666 | -0.21(-0.49%) |
Sep 18, 2012 | 43.86 | 43.87 | 43.00 | 43.41 | 179,957 | -0.47(-1.07%) |
Sep 17, 2012 | 44.30 | 44.33 | 43.65 | 43.88 | 164,054 | -0.56(-1.27%) |
Sep 14, 2012 | 43.76 | 44.63 | 43.65 | 44.44 | 460,016 | +0.99(+2.27%) |
Sep 13, 2012 | 43.21 | 43.76 | 42.85 | 43.46 | 303,245 | +0.07(+0.16%) |
Sep 12, 2012 | 42.92 | 43.50 | 42.78 | 43.39 | 175,975 | +0.60(+1.39%) |
Sep 11, 2012 | 42.30 | 43.00 | 42.30 | 42.79 | 164,575 | +0.30(+0.70%) |
Sep 10, 2012 | 42.65 | 43.13 | 42.39 | 42.49 | 206,578 | -0.45(-1.04%) |
Sep 07, 2012 | 42.45 | 43.12 | 42.45 | 42.94 | 242,947 | +0.69(+1.63%) |
Sep 06, 2012 | 41.16 | 42.37 | 41.15 | 42.25 | 688,884 | +1.39(+3.41%) |
Sep 05, 2012 | 41.34 | 41.56 | 40.79 | 40.86 | 163,511 | -0.47(-1.14%) |
Sep 04, 2012 | 40.47 | 41.52 | 40.36 | 41.33 | 354,934 | +0.96(+2.37%) |
Aug 31, 2012 | 41.15 | 41.15 | 40.16 | 40.37 | 253,512 | -0.50(-1.23%) |
Aug 30, 2012 | 40.98 | 41.21 | 40.43 | 40.87 | 101,767 | -0.28(-0.68%) |
Aug 29, 2012 | 41.28 | 41.42 | 41.04 | 41.16 | 101,629 | +0.37(+0.90%) |
Aug 27, 2012 | 40.61 | 40.89 | 40.22 | 40.79 | 180,019 | +0.42(+1.03%) |
Aug 24, 2012 | 40.90 | 40.95 | 40.29 | 40.37 | 292,321 | -0.70(-1.70%) |
Aug 23, 2012 | 40.90 | 41.50 | 40.70 | 41.07 | 528,302 | +0.43(+1.06%) |
Aug 22, 2012 | 40.39 | 40.85 | 40.14 | 40.64 | 320,237 | +0.08(+0.19%) |
Aug 21, 2012 | 39.93 | 40.75 | 39.93 | 40.56 | 341,380 | +0.73(+1.83%) |
Aug 20, 2012 | 39.64 | 40.12 | 39.52 | 39.83 | 233,082 | +0.05(+0.14%) |
Aug 17, 2012 | 39.06 | 39.81 | 38.95 | 39.78 | 335,504 | +0.69(+1.76%) |
Aug 16, 2012 | 38.99 | 39.28 | 38.84 | 39.09 | 217,296 | -0.02(-0.04%) |
Aug 15, 2012 | 38.10 | 39.38 | 38.10 | 39.10 | 396,859 | +0.73(+1.90%) |
Aug 14, 2012 | 39.65 | 39.77 | 38.37 | 38.37 | 427,197 | -1.03(-2.62%) |
Aug 13, 2012 | 39.19 | 39.65 | 38.46 | 39.41 | 373,052 | +0.12(+0.30%) |
Aug 10, 2012 | 38.89 | 39.53 | 38.77 | 39.29 | 560,801 | +0.39(+1.01%) |
Aug 09, 2012 | 39.69 | 40.02 | 38.81 | 38.90 | 436,449 | -0.74(-1.86%) |
Aug 08, 2012 | 40.65 | 40.65 | 39.47 | 39.64 | 427,815 | -1.10(-2.69%) |
Aug 07, 2012 | 41.83 | 42.24 | 40.73 | 40.73 | 469,692 | -1.01(-2.42%) |
Aug 06, 2012 | 40.38 | 41.74 | 40.30 | 41.74 | 600,104 | +1.37(+3.39%) |
Aug 03, 2012 | 39.71 | 40.84 | 39.69 | 40.37 | 459,333 | +1.33(+3.41%) |
Aug 02, 2012 | 38.45 | 39.30 | 38.22 | 39.04 | 309,848 | +0.43(+1.12%) |
Aug 01, 2012 | 39.10 | 39.39 | 38.57 | 38.61 | 289,431 | -0.27(-0.68%) |
Jul 31, 2012 | 39.03 | 39.49 | 38.74 | 38.88 | 345,219 | -0.37(-0.94%) |
Jul 30, 2012 | 38.69 | 39.49 | 38.22 | 39.24 | 353,255 | +0.63(+1.62%) |
Jul 27, 2012 | 38.75 | 38.81 | 38.52 | 38.62 | 362,592 | +0.16(+0.43%) |
Jul 26, 2012 | 38.97 | 38.97 | 37.76 | 38.45 | 223,578 | -0.03(-0.08%) |
Jul 25, 2012 | 38.76 | 38.88 | 38.37 | 38.48 | 250,785 | -0.05(-0.12%) |
Jul 24, 2012 | 38.74 | 38.74 | 38.21 | 38.53 | 336,243 | -0.08(-0.20%) |
Jul 23, 2012 | 38.69 | 38.84 | 38.46 | 38.61 | 173,407 | -0.85(-2.16%) |
Jul 20, 2012 | 39.20 | 39.64 | 39.20 | 39.46 | 180,347 | -0.08(-0.20%) |
Jul 19, 2012 | 39.16 | 39.67 | 38.87 | 39.54 | 197,503 | +0.54(+1.39%) |
Jul 18, 2012 | 38.93 | 39.20 | 38.73 | 39.00 | 301,911 | +0.05(+0.12%) |
Jul 17, 2012 | 38.84 | 39.20 | 38.50 | 38.95 | 233,977 | +0.15(+0.38%) |
Jul 16, 2012 | 38.35 | 38.88 | 38.05 | 38.81 | 226,980 | +0.23(+0.59%) |
Jul 13, 2012 | 37.76 | 38.79 | 37.61 | 38.58 | 190,533 | +0.88(+2.35%) |
Jul 12, 2012 | 37.62 | 37.92 | 37.33 | 37.69 | 145,991 | -0.27(-0.72%) |
Jul 11, 2012 | 38.05 | 38.37 | 37.77 | 37.97 | 195,721 | +0.05(+0.12%) |
Jul 10, 2012 | 38.10 | 38.45 | 37.75 | 37.92 | 193,776 | +0.13(+0.35%) |
Jul 09, 2012 | 38.70 | 38.77 | 37.73 | 37.79 | 295,501 | -0.90(-2.33%) |
Jul 06, 2012 | 38.78 | 38.88 | 38.19 | 38.69 | 170,131 | -0.50(-1.28%) |
Jul 05, 2012 | 39.32 | 39.46 | 39.11 | 39.19 | 296,798 | -0.15(-0.38%) |
Jul 03, 2012 | 39.79 | 39.94 | 39.12 | 39.34 | 185,555 | -0.52(-1.30%) |