Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.39 | 45.76 | 45.01 | 45.75 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 45.06 | 45.47 | 44.99 | 45.33 | 852,128 | +0.31(+0.68%) |
Apr 26, 2013 | 44.75 | 45.27 | 44.84 | 45.02 | 1,419,622 | +0.18(+0.41%) |
Apr 25, 2013 | 44.64 | 45.12 | 44.56 | 44.84 | 1,201,743 | +0.42(+0.95%) |
Apr 24, 2013 | 44.44 | 44.70 | 44.28 | 44.41 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 44.03 | 44.46 | 44.02 | 44.23 | 1,556,994 | +0.31(+0.70%) |
Apr 22, 2013 | 43.57 | 44.04 | 43.16 | 43.92 | 1,082,335 | +0.52(+1.21%) |
Apr 19, 2013 | 43.67 | 43.74 | 42.90 | 43.40 | 1,696,252 | +0.06(+0.14%) |
Apr 18, 2013 | 43.77 | 43.78 | 43.10 | 43.34 | 1,466,671 | -0.25(-0.58%) |
Apr 17, 2013 | 43.63 | 43.79 | 43.16 | 43.59 | 1,603,517 | -0.45(-1.03%) |
Apr 16, 2013 | 43.75 | 44.08 | 43.24 | 44.04 | 2,086,177 | -0.26(-0.59%) |
Apr 15, 2013 | 45.42 | 45.42 | 44.11 | 44.31 | 1,774,902 | -1.15(-2.53%) |
Apr 12, 2013 | 45.72 | 46.19 | 44.48 | 45.45 | 3,199,101 | -1.23(-2.62%) |
Apr 11, 2013 | 46.86 | 47.08 | 46.48 | 46.68 | 1,101,794 | -0.08(-0.16%) |
Apr 10, 2013 | 46.56 | 47.07 | 46.39 | 46.76 | 1,947,431 | +0.33(+0.71%) |
Apr 09, 2013 | 46.12 | 46.57 | 45.77 | 46.42 | 1,776,255 | +0.35(+0.75%) |
Apr 08, 2013 | 45.53 | 46.09 | 45.15 | 46.08 | 1,468,076 | +0.64(+1.41%) |
Apr 05, 2013 | 44.64 | 45.49 | 44.35 | 45.44 | 1,566,381 | +0.37(+0.82%) |
Apr 04, 2013 | 45.01 | 45.12 | 44.75 | 45.07 | 1,615,786 | +0.28(+0.62%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.74 | 44.79 | 1,877,197 | -0.39(-0.85%) |
Apr 02, 2013 | 45.45 | 45.45 | 45.03 | 45.18 | 1,795,856 | +0.03(+0.07%) |
Apr 01, 2013 | 45.84 | 45.99 | 45.05 | 45.15 | 1,628,257 | -0.66(-1.45%) |
Mar 28, 2013 | 45.48 | 45.82 | 45.38 | 45.81 | 1,931,948 | +0.24(+0.52%) |
Mar 27, 2013 | 45.16 | 45.59 | 45.08 | 45.57 | 1,610,905 | +0.11(+0.24%) |
Mar 26, 2013 | 45.08 | 45.57 | 45.04 | 45.46 | 1,520,337 | +0.34(+0.75%) |
Mar 25, 2013 | 44.88 | 45.25 | 44.41 | 45.12 | 2,206,840 | +0.36(+0.81%) |
Mar 22, 2013 | 44.41 | 44.87 | 44.29 | 44.76 | 1,936,449 | +0.51(+1.15%) |
Mar 21, 2013 | 45.05 | 45.26 | 44.23 | 44.25 | 1,658,644 | -0.96(-2.13%) |
Mar 20, 2013 | 45.47 | 45.68 | 45.15 | 45.22 | 1,812,141 | -0.27(-0.59%) |
Mar 19, 2013 | 45.61 | 45.89 | 45.18 | 45.48 | 1,754,975 | -0.12(-0.25%) |
Mar 18, 2013 | 45.31 | 46.06 | 45.15 | 45.60 | 1,652,695 | -0.12(-0.25%) |
Mar 15, 2013 | 45.42 | 45.76 | 45.02 | 45.72 | 3,030,156 | +0.11(+0.24%) |
Mar 14, 2013 | 45.51 | 45.72 | 45.01 | 45.61 | 1,586,264 | +0.10(+0.22%) |
Mar 13, 2013 | 44.16 | 45.58 | 44.01 | 45.51 | 2,726,105 | +1.33(+3.00%) |
Mar 12, 2013 | 43.95 | 44.54 | 43.95 | 44.18 | 2,523,472 | +0.27(+0.61%) |
Mar 11, 2013 | 43.91 | 44.31 | 43.87 | 43.91 | 2,014,709 | +0.00(+0.00%) |
Mar 08, 2013 | 44.04 | 44.33 | 43.88 | 43.91 | 2,442,992 | +0.05(+0.12%) |
Mar 07, 2013 | 44.20 | 44.55 | 43.75 | 43.86 | 1,951,272 | -0.23(-0.52%) |
Mar 06, 2013 | 44.38 | 44.51 | 44.03 | 44.09 | 1,804,252 | -0.24(-0.54%) |
Mar 05, 2013 | 44.04 | 44.55 | 43.98 | 44.33 | 3,944,658 | +0.37(+0.84%) |
Mar 04, 2013 | 43.96 | 44.11 | 43.35 | 43.96 | 2,387,515 | +0.00(+0.00%) |
Mar 01, 2013 | 43.71 | 44.22 | 43.61 | 43.96 | 2,032,893 | +0.03(+0.07%) |
Feb 28, 2013 | 44.22 | 44.34 | 43.91 | 43.93 | 2,587,405 | -0.13(-0.30%) |
Feb 27, 2013 | 43.13 | 44.35 | 43.13 | 44.06 | 2,619,064 | +1.20(+2.80%) |
Feb 26, 2013 | 43.58 | 43.82 | 42.72 | 42.86 | 2,736,575 | -1.52(-3.43%) |
Feb 22, 2013 | 44.27 | 44.57 | 44.18 | 44.38 | 1,288,914 | +0.34(+0.78%) |
Feb 21, 2013 | 44.60 | 44.64 | 43.99 | 44.04 | 2,322,116 | -0.73(-1.62%) |
Feb 20, 2013 | 44.71 | 45.09 | 44.56 | 44.76 | 2,449,251 | +0.08(+0.17%) |
Feb 19, 2013 | 44.37 | 44.79 | 43.97 | 44.69 | 2,523,679 | +0.45(+1.02%) |
Feb 15, 2013 | 44.25 | 44.64 | 44.09 | 44.24 | 3,009,396 | -0.23(-0.52%) |
Feb 14, 2013 | 44.89 | 45.00 | 44.35 | 44.47 | 2,543,374 | -0.56(-1.24%) |
Feb 13, 2013 | 45.38 | 45.44 | 44.75 | 45.02 | 2,627,194 | -0.24(-0.54%) |
Feb 12, 2013 | 45.58 | 45.60 | 45.12 | 45.27 | 2,008,861 | -0.16(-0.35%) |
Feb 11, 2013 | 45.71 | 45.86 | 45.32 | 45.43 | 2,533,075 | -0.29(-0.64%) |
Feb 08, 2013 | 45.45 | 45.92 | 45.27 | 45.72 | 3,401,454 | -0.16(-0.35%) |
Feb 07, 2013 | 45.99 | 46.32 | 44.98 | 45.88 | 5,424,149 | -0.44(-0.94%) |
Feb 06, 2013 | 47.13 | 47.44 | 45.94 | 46.32 | 8,391,274 | -4.23(-8.38%) |
Feb 04, 2013 | 50.15 | 51.24 | 50.15 | 50.55 | 1,816,590 | -0.66(-1.29%) |
Feb 01, 2013 | 51.10 | 51.38 | 50.52 | 51.21 | 1,766,442 | +0.57(+1.12%) |
Jan 31, 2013 | 51.13 | 51.36 | 49.76 | 50.64 | 3,325,751 | -0.76(-1.47%) |
Jan 30, 2013 | 51.82 | 51.94 | 51.13 | 51.40 | 1,350,783 | -0.60(-1.15%) |
Jan 29, 2013 | 51.66 | 52.01 | 51.39 | 52.00 | 1,203,830 | +0.31(+0.61%) |
Jan 28, 2013 | 51.70 | 51.93 | 51.22 | 51.69 | 2,165,538 | +0.24(+0.48%) |
Jan 25, 2013 | 51.51 | 51.67 | 50.97 | 51.44 | 957,810 | -0.02(-0.03%) |
Jan 24, 2013 | 50.80 | 51.95 | 50.62 | 51.46 | 2,138,718 | +1.12(+2.22%) |
Jan 23, 2013 | 50.57 | 50.90 | 50.26 | 50.34 | 1,010,870 | -0.24(-0.48%) |
Jan 22, 2013 | 50.03 | 50.75 | 49.95 | 50.58 | 1,191,148 | +0.43(+0.85%) |
Jan 18, 2013 | 49.61 | 50.19 | 49.48 | 50.15 | 1,531,280 | +0.48(+0.97%) |
Jan 17, 2013 | 49.66 | 49.72 | 49.18 | 49.67 | 1,138,542 | +0.11(+0.23%) |
Jan 16, 2013 | 49.97 | 49.97 | 49.04 | 49.56 | 2,084,911 | -0.47(-0.95%) |
Jan 15, 2013 | 49.79 | 50.17 | 49.39 | 50.03 | 1,305,539 | +0.42(+0.85%) |
Jan 14, 2013 | 49.43 | 49.76 | 49.20 | 49.61 | 1,524,246 | +0.20(+0.40%) |
Jan 11, 2013 | 49.30 | 49.49 | 49.21 | 49.41 | 1,131,649 | +0.12(+0.25%) |
Jan 10, 2013 | 49.45 | 49.66 | 49.03 | 49.29 | 1,737,725 | +0.13(+0.26%) |
Jan 09, 2013 | 48.38 | 49.20 | 48.24 | 49.16 | 2,335,482 | +0.77(+1.58%) |
Jan 08, 2013 | 48.09 | 48.46 | 47.32 | 48.39 | 2,265,169 | +0.05(+0.09%) |
Jan 07, 2013 | 47.86 | 48.58 | 47.85 | 48.35 | 1,407,330 | +0.08(+0.17%) |
Jan 04, 2013 | 47.58 | 48.64 | 47.52 | 48.26 | 1,663,505 | +0.54(+1.12%) |
Jan 03, 2013 | 47.88 | 48.35 | 47.41 | 47.73 | 3,778,809 | -0.63(-1.30%) |
Jan 02, 2013 | 48.90 | 48.91 | 47.20 | 48.35 | 4,028,623 | -0.05(-0.10%) |
Dec 31, 2012 | 47.60 | 48.42 | 47.51 | 48.40 | 946,657 | +0.82(+1.72%) |
Dec 28, 2012 | 47.73 | 48.12 | 47.58 | 47.58 | 850,459 | -0.50(-1.03%) |
Dec 27, 2012 | 48.19 | 48.32 | 47.72 | 48.08 | 1,027,521 | -0.15(-0.30%) |
Dec 26, 2012 | 48.65 | 48.91 | 48.22 | 48.22 | 684,977 | -0.25(-0.52%) |
Dec 24, 2012 | 48.42 | 48.84 | 48.37 | 48.48 | 468,309 | -0.21(-0.44%) |
Dec 21, 2012 | 48.24 | 48.98 | 48.09 | 48.69 | 2,975,151 | -0.12(-0.25%) |
Dec 20, 2012 | 48.64 | 48.97 | 48.49 | 48.81 | 1,357,655 | +0.10(+0.20%) |
Dec 19, 2012 | 48.78 | 49.11 | 48.53 | 48.71 | 1,289,639 | +0.06(+0.13%) |
Dec 18, 2012 | 47.80 | 48.94 | 47.68 | 48.65 | 1,924,364 | +1.04(+2.19%) |
Dec 17, 2012 | 47.30 | 47.61 | 47.17 | 47.61 | 1,063,943 | +0.51(+1.09%) |
Dec 14, 2012 | 47.26 | 47.44 | 47.01 | 47.10 | 1,158,284 | -0.09(-0.19%) |
Dec 13, 2012 | 47.18 | 47.77 | 46.91 | 47.19 | 790,840 | +0.06(+0.13%) |
Dec 12, 2012 | 47.63 | 47.69 | 46.98 | 47.13 | 1,152,296 | -0.27(-0.56%) |
Dec 11, 2012 | 47.56 | 47.82 | 47.17 | 47.40 | 1,877,255 | +0.24(+0.52%) |
Dec 10, 2012 | 46.25 | 47.24 | 46.22 | 47.15 | 1,496,966 | +1.02(+2.21%) |
Dec 07, 2012 | 46.27 | 46.41 | 45.78 | 46.13 | 1,029,006 | -0.03(-0.07%) |
Dec 06, 2012 | 46.92 | 47.16 | 46.00 | 46.16 | 1,273,228 | -0.97(-2.05%) |
Dec 05, 2012 | 46.50 | 47.27 | 46.48 | 47.13 | 1,142,714 | +0.68(+1.46%) |
Dec 04, 2012 | 46.42 | 46.83 | 46.25 | 46.45 | 1,047,631 | -0.55(-1.17%) |
Nov 30, 2012 | 47.37 | 47.48 | 46.79 | 47.00 | 1,783,037 | -0.18(-0.37%) |
Nov 29, 2012 | 47.18 | 47.63 | 46.94 | 47.18 | 1,613,460 | +0.18(+0.39%) |
Nov 28, 2012 | 46.10 | 47.13 | 45.99 | 46.99 | 1,463,493 | +0.69(+1.48%) |
Nov 27, 2012 | 46.69 | 47.02 | 46.23 | 46.31 | 1,257,113 | -0.49(-1.06%) |
Nov 26, 2012 | 46.28 | 46.80 | 46.25 | 46.80 | 922,128 | +0.38(+0.82%) |
Nov 23, 2012 | 45.78 | 46.43 | 45.65 | 46.42 | 508,365 | +0.58(+1.26%) |
Nov 21, 2012 | 45.74 | 45.99 | 45.65 | 45.84 | 668,181 | +0.11(+0.25%) |
Nov 20, 2012 | 45.36 | 45.76 | 45.31 | 45.73 | 825,477 | +0.20(+0.43%) |
Nov 19, 2012 | 45.61 | 45.81 | 45.13 | 45.53 | 1,419,581 | +0.49(+1.10%) |
Nov 16, 2012 | 45.29 | 45.52 | 44.63 | 45.04 | 1,399,211 | -0.28(-0.62%) |
Nov 15, 2012 | 45.61 | 45.71 | 45.17 | 45.32 | 1,322,908 | -0.26(-0.57%) |
Nov 14, 2012 | 46.84 | 46.86 | 45.43 | 45.58 | 1,914,272 | -1.16(-2.48%) |
Nov 13, 2012 | 46.66 | 47.52 | 46.62 | 46.73 | 1,608,425 | +0.01(+0.02%) |
Nov 12, 2012 | 46.80 | 47.02 | 46.54 | 46.73 | 820,479 | -0.08(-0.16%) |
Nov 09, 2012 | 46.81 | 47.34 | 46.48 | 46.80 | 1,575,812 | -0.02(-0.03%) |
Nov 08, 2012 | 47.18 | 47.56 | 46.53 | 46.82 | 1,206,620 | -0.55(-1.16%) |
Nov 07, 2012 | 47.24 | 47.62 | 47.08 | 47.37 | 1,833,269 | -0.53(-1.11%) |
Nov 06, 2012 | 47.35 | 48.33 | 47.28 | 47.90 | 1,731,624 | +0.68(+1.43%) |
Nov 05, 2012 | 46.88 | 47.31 | 46.55 | 47.22 | 1,063,475 | +0.42(+0.89%) |
Nov 02, 2012 | 47.24 | 47.24 | 46.72 | 46.80 | 1,309,512 | -0.07(-0.15%) |
Nov 01, 2012 | 46.00 | 47.09 | 45.65 | 46.87 | 1,999,813 | +0.96(+2.09%) |
Oct 31, 2012 | 45.41 | 46.54 | 44.13 | 45.91 | 1,986,173 | +0.69(+1.51%) |
Oct 26, 2012 | 44.92 | 45.23 | 45.23 | 45.23 | 2,021,764 | +0.24(+0.52%) |
Oct 25, 2012 | 43.81 | 45.19 | 43.81 | 44.99 | 2,413,053 | +1.18(+2.69%) |
Oct 24, 2012 | 44.91 | 45.52 | 43.51 | 43.81 | 5,284,491 | -2.61(-5.62%) |
Oct 23, 2012 | 46.35 | 46.66 | 45.36 | 46.42 | 2,455,853 | +0.19(+0.42%) |
Oct 19, 2012 | 46.83 | 46.88 | 45.96 | 46.23 | 1,957,428 | -0.51(-1.10%) |
Oct 18, 2012 | 46.80 | 46.95 | 46.44 | 46.74 | 1,229,033 | -0.22(-0.47%) |
Oct 17, 2012 | 47.96 | 48.08 | 46.69 | 46.96 | 2,172,690 | +0.60(+1.30%) |
Oct 16, 2012 | 46.37 | 46.82 | 45.99 | 46.36 | 1,354,323 | +0.41(+0.90%) |
Oct 15, 2012 | 45.78 | 46.08 | 45.46 | 45.95 | 1,009,820 | +0.32(+0.70%) |
Oct 12, 2012 | 45.30 | 46.37 | 45.29 | 45.63 | 2,068,527 | +0.79(+1.77%) |
Oct 11, 2012 | 45.29 | 45.41 | 44.81 | 44.84 | 954,095 | -0.08(-0.17%) |
Oct 10, 2012 | 45.30 | 45.64 | 44.79 | 44.91 | 1,514,066 | -0.28(-0.62%) |
Oct 09, 2012 | 45.50 | 46.01 | 45.00 | 45.20 | 1,499,841 | -0.47(-1.03%) |
Oct 08, 2012 | 46.12 | 46.32 | 45.63 | 45.67 | 1,281,673 | -0.24(-0.53%) |
Oct 05, 2012 | 45.79 | 46.45 | 45.72 | 45.91 | 1,311,861 | +0.31(+0.68%) |
Oct 04, 2012 | 45.57 | 45.90 | 45.17 | 45.60 | 1,259,491 | +0.03(+0.06%) |
Oct 03, 2012 | 44.80 | 45.59 | 44.80 | 45.57 | 1,850,498 | +0.96(+2.16%) |
Oct 02, 2012 | 45.04 | 45.17 | 44.31 | 44.61 | 1,556,099 | -0.38(-0.85%) |
Oct 01, 2012 | 44.84 | 45.92 | 44.69 | 44.99 | 2,283,734 | +0.40(+0.89%) |
Sep 28, 2012 | 45.04 | 45.04 | 44.24 | 44.59 | 1,957,181 | -0.53(-1.16%) |
Sep 27, 2012 | 45.04 | 45.22 | 44.70 | 45.12 | 1,170,375 | +0.16(+0.36%) |
Sep 26, 2012 | 45.42 | 45.60 | 44.78 | 44.96 | 2,309,040 | +0.01(+0.03%) |
Sep 25, 2012 | 45.02 | 46.39 | 44.91 | 44.95 | 4,332,248 | +0.36(+0.81%) |
Sep 24, 2012 | 43.50 | 44.59 | 43.41 | 44.59 | 1,705,115 | +0.72(+1.65%) |
Sep 21, 2012 | 43.77 | 44.02 | 43.54 | 43.86 | 2,823,013 | +0.05(+0.12%) |
Sep 20, 2012 | 43.56 | 44.15 | 43.24 | 43.81 | 2,997,493 | +0.11(+0.26%) |
Sep 19, 2012 | 43.16 | 43.76 | 42.84 | 43.70 | 1,262,046 | +0.67(+1.57%) |
Sep 18, 2012 | 43.04 | 43.29 | 42.56 | 43.02 | 1,209,835 | -0.17(-0.40%) |
Sep 17, 2012 | 43.45 | 43.74 | 43.17 | 43.19 | 1,206,752 | -0.40(-0.93%) |
Sep 14, 2012 | 43.22 | 43.77 | 43.10 | 43.60 | 2,140,926 | +0.02(+0.04%) |
Sep 13, 2012 | 43.67 | 43.86 | 43.36 | 43.58 | 1,507,848 | -0.16(-0.37%) |
Sep 12, 2012 | 43.75 | 44.02 | 43.61 | 43.74 | 1,125,667 | -0.01(-0.02%) |
Sep 11, 2012 | 43.67 | 43.87 | 43.51 | 43.75 | 1,684,347 | +0.10(+0.23%) |
Sep 10, 2012 | 43.73 | 43.78 | 43.53 | 43.65 | 1,394,653 | -0.08(-0.19%) |
Sep 07, 2012 | 43.61 | 43.77 | 43.23 | 43.73 | 2,404,893 | +0.30(+0.68%) |
Sep 06, 2012 | 43.22 | 43.85 | 43.08 | 43.44 | 1,512,519 | +0.53(+1.22%) |
Sep 05, 2012 | 42.92 | 43.16 | 42.30 | 42.91 | 1,746,312 | +0.05(+0.12%) |
Sep 04, 2012 | 42.90 | 43.15 | 42.50 | 42.86 | 1,390,810 | +0.02(+0.04%) |
Aug 31, 2012 | 42.97 | 43.15 | 42.72 | 42.84 | 1,175,329 | +0.28(+0.66%) |
Aug 30, 2012 | 42.87 | 42.91 | 42.56 | 42.56 | 1,340,267 | -0.58(-1.33%) |
Aug 29, 2012 | 42.60 | 43.18 | 42.51 | 43.14 | 1,322,062 | +0.36(+0.83%) |
Aug 27, 2012 | 43.28 | 43.46 | 42.60 | 42.78 | 824,547 | -0.48(-1.10%) |
Aug 24, 2012 | 42.98 | 43.40 | 42.87 | 43.26 | 1,037,948 | +0.26(+0.62%) |
Aug 23, 2012 | 43.33 | 43.33 | 42.87 | 43.00 | 1,052,918 | -0.34(-0.79%) |
Aug 22, 2012 | 43.38 | 43.49 | 42.96 | 43.34 | 1,213,650 | -0.11(-0.26%) |
Aug 21, 2012 | 43.44 | 43.77 | 43.32 | 43.45 | 2,299,311 | -0.02(-0.05%) |
Aug 20, 2012 | 43.15 | 43.59 | 42.95 | 43.47 | 1,439,187 | +0.30(+0.70%) |
Aug 17, 2012 | 43.08 | 43.20 | 42.67 | 43.17 | 1,776,114 | +0.28(+0.65%) |
Aug 16, 2012 | 42.48 | 43.29 | 42.23 | 42.89 | 2,141,570 | +0.58(+1.38%) |
Aug 15, 2012 | 41.66 | 42.34 | 41.64 | 42.31 | 1,021,273 | +0.51(+1.23%) |
Aug 14, 2012 | 41.55 | 42.01 | 41.30 | 41.79 | 1,754,345 | +0.46(+1.12%) |
Aug 13, 2012 | 40.92 | 41.46 | 40.89 | 41.33 | 1,360,272 | +0.29(+0.70%) |
Aug 10, 2012 | 40.69 | 41.13 | 40.57 | 41.04 | 908,929 | +0.33(+0.80%) |
Aug 09, 2012 | 40.80 | 40.88 | 40.61 | 40.72 | 1,311,481 | -0.08(-0.19%) |
Aug 08, 2012 | 40.49 | 40.89 | 40.29 | 40.79 | 1,796,870 | +0.12(+0.30%) |
Aug 07, 2012 | 40.87 | 40.95 | 40.61 | 40.67 | 1,433,188 | +0.08(+0.20%) |
Aug 06, 2012 | 40.88 | 40.90 | 40.52 | 40.59 | 1,388,470 | +0.02(+0.06%) |
Aug 03, 2012 | 40.92 | 41.07 | 40.52 | 40.57 | 1,928,612 | +0.35(+0.87%) |
Aug 02, 2012 | 39.91 | 40.30 | 39.33 | 40.22 | 1,888,287 | +0.22(+0.55%) |
Aug 01, 2012 | 40.10 | 40.26 | 39.29 | 40.00 | 1,703,022 | +0.00(+0.00%) |
Jul 31, 2012 | 40.08 | 40.44 | 39.96 | 40.00 | 1,343,553 | -0.30(-0.75%) |
Jul 30, 2012 | 40.26 | 40.61 | 40.16 | 40.30 | 1,547,637 | -0.08(-0.19%) |
Jul 27, 2012 | 39.91 | 40.61 | 39.91 | 40.38 | 2,292,711 | +0.84(+2.12%) |
Jul 26, 2012 | 40.04 | 40.54 | 39.21 | 39.54 | 2,836,195 | +0.01(+0.02%) |
Jul 25, 2012 | 40.88 | 41.01 | 38.45 | 39.53 | 8,664,520 | -3.04(-7.15%) |
Jul 24, 2012 | 42.60 | 42.82 | 42.09 | 42.57 | 1,869,943 | -0.25(-0.58%) |
Jul 23, 2012 | 42.36 | 42.90 | 42.00 | 42.82 | 1,784,797 | -0.29(-0.67%) |
Jul 20, 2012 | 45.02 | 45.02 | 43.03 | 43.11 | 2,783,686 | -1.95(-4.32%) |
Jul 19, 2012 | 44.95 | 45.27 | 44.69 | 45.05 | 1,131,255 | +0.22(+0.49%) |
Jul 18, 2012 | 43.79 | 44.99 | 43.77 | 44.83 | 1,763,249 | +0.98(+2.23%) |
Jul 17, 2012 | 43.86 | 43.89 | 43.01 | 43.86 | 2,055,996 | -0.73(-1.65%) |
Jul 16, 2012 | 45.54 | 45.62 | 44.54 | 44.59 | 1,399,149 | -1.04(-2.29%) |
Jul 13, 2012 | 44.74 | 45.77 | 44.74 | 45.64 | 2,068,128 | +1.02(+2.29%) |
Jul 12, 2012 | 44.79 | 44.98 | 44.27 | 44.62 | 1,166,846 | -0.49(-1.09%) |
Jul 11, 2012 | 45.30 | 45.58 | 44.65 | 45.11 | 1,177,407 | -0.23(-0.52%) |
Jul 10, 2012 | 45.98 | 46.12 | 45.19 | 45.34 | 1,357,864 | -0.25(-0.55%) |
Jul 09, 2012 | 45.76 | 46.25 | 45.55 | 45.59 | 1,252,832 | -0.20(-0.45%) |
Jul 06, 2012 | 46.30 | 46.61 | 45.48 | 45.80 | 1,240,537 | -0.70(-1.51%) |
Jul 05, 2012 | 46.90 | 46.90 | 46.31 | 46.50 | 1,563,703 | -0.32(-0.68%) |
Jul 03, 2012 | 46.55 | 46.89 | 45.67 | 46.82 | 2,172,595 | +0.76(+1.66%) |
Jul 02, 2012 | 44.49 | 46.36 | 43.90 | 46.05 | 3,767,271 | +1.76(+3.96%) |
Jun 29, 2012 | 43.55 | 44.37 | 43.46 | 44.30 | 1,293,555 | +1.42(+3.30%) |
Jun 28, 2012 | 42.69 | 43.06 | 42.40 | 42.88 | 1,364,331 | -0.14(-0.32%) |
Jun 27, 2012 | 42.75 | 43.12 | 42.57 | 43.02 | 1,263,454 | +0.44(+1.03%) |
Jun 26, 2012 | 42.79 | 42.87 | 41.89 | 42.58 | 1,804,130 | -0.06(-0.14%) |
Jun 25, 2012 | 42.99 | 43.17 | 42.39 | 42.64 | 1,351,617 | -0.78(-1.80%) |
Jun 22, 2012 | 43.57 | 43.66 | 42.92 | 43.42 | 1,627,557 | -0.35(-0.80%) |
Jun 21, 2012 | 45.02 | 45.14 | 43.75 | 43.77 | 1,370,597 | -1.12(-2.50%) |
Jun 20, 2012 | 45.36 | 45.36 | 44.43 | 44.89 | 1,057,146 | -0.38(-0.84%) |
Jun 19, 2012 | 44.65 | 45.40 | 44.62 | 45.27 | 1,349,867 | +0.61(+1.36%) |
Jun 18, 2012 | 44.06 | 44.87 | 43.98 | 44.66 | 1,202,483 | +0.34(+0.77%) |
Jun 15, 2012 | 44.06 | 44.37 | 43.85 | 44.32 | 1,579,019 | +0.41(+0.93%) |
Jun 14, 2012 | 43.57 | 44.08 | 43.27 | 43.91 | 1,506,935 | +0.55(+1.27%) |
Jun 13, 2012 | 43.75 | 44.26 | 43.30 | 43.36 | 1,420,480 | -0.48(-1.09%) |
Jun 12, 2012 | 43.59 | 43.87 | 43.25 | 43.84 | 1,119,607 | +0.36(+0.82%) |
Jun 11, 2012 | 44.16 | 44.33 | 43.41 | 43.48 | 866,748 | -0.36(-0.81%) |
Jun 08, 2012 | 43.29 | 43.94 | 43.21 | 43.84 | 1,488,165 | +0.26(+0.61%) |
Jun 07, 2012 | 44.41 | 44.85 | 43.51 | 43.57 | 1,594,653 | -0.36(-0.81%) |
Jun 06, 2012 | 43.16 | 44.01 | 43.04 | 43.93 | 1,718,069 | +1.07(+2.51%) |
Jun 05, 2012 | 42.69 | 43.15 | 42.29 | 42.85 | 2,172,237 | -0.05(-0.12%) |
Jun 04, 2012 | 42.67 | 43.22 | 42.30 | 42.90 | 3,901,469 | -0.15(-0.35%) |
Jun 01, 2012 | 43.30 | 44.01 | 43.00 | 43.06 | 3,345,098 | -1.04(-2.35%) |
May 31, 2012 | 44.26 | 44.52 | 43.37 | 44.09 | 2,861,562 | -0.62(-1.39%) |
May 30, 2012 | 45.45 | 45.46 | 44.71 | 44.71 | 1,829,190 | -1.03(-2.25%) |
May 29, 2012 | 45.29 | 46.04 | 45.14 | 45.74 | 1,570,112 | +0.81(+1.81%) |
May 25, 2012 | 45.11 | 45.21 | 44.64 | 44.93 | 1,738,679 | -0.10(-0.22%) |
May 24, 2012 | 45.43 | 45.55 | 44.69 | 45.03 | 1,646,210 | -0.38(-0.83%) |
May 23, 2012 | 44.72 | 45.56 | 44.46 | 45.40 | 1,988,729 | +0.35(+0.79%) |
May 22, 2012 | 45.19 | 45.44 | 44.75 | 45.05 | 1,389,421 | +0.05(+0.12%) |
May 21, 2012 | 44.42 | 45.07 | 44.22 | 45.00 | 2,044,520 | +0.68(+1.53%) |
May 18, 2012 | 45.16 | 45.28 | 44.22 | 44.32 | 2,020,705 | -0.57(-1.27%) |
May 17, 2012 | 45.58 | 45.86 | 44.89 | 44.89 | 1,600,743 | -0.74(-1.62%) |
May 16, 2012 | 46.07 | 46.26 | 45.60 | 45.63 | 1,588,943 | -0.11(-0.25%) |
May 15, 2012 | 45.69 | 46.08 | 45.31 | 45.74 | 1,383,948 | +0.24(+0.53%) |
May 14, 2012 | 45.35 | 45.74 | 45.24 | 45.50 | 1,107,526 | -0.27(-0.59%) |
May 11, 2012 | 45.49 | 46.01 | 45.38 | 45.77 | 1,098,828 | +0.22(+0.48%) |
May 10, 2012 | 45.88 | 46.19 | 45.34 | 45.55 | 1,064,889 | -0.11(-0.25%) |
May 09, 2012 | 45.70 | 45.89 | 45.16 | 45.67 | 1,807,715 | -0.49(-1.06%) |
May 08, 2012 | 45.57 | 46.24 | 45.34 | 46.16 | 2,070,178 | +0.35(+0.76%) |
May 07, 2012 | 45.62 | 46.11 | 45.35 | 45.81 | 1,412,508 | +0.18(+0.40%) |
May 04, 2012 | 46.13 | 46.13 | 45.34 | 45.63 | 1,862,424 | -0.60(-1.30%) |
May 03, 2012 | 46.88 | 46.88 | 46.12 | 46.23 | 2,983,419 | -0.66(-1.41%) |
May 02, 2012 | 45.89 | 47.17 | 45.55 | 46.89 | 5,423,066 | +1.13(+2.47%) |