Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.81 | 53.68 | 52.77 | 53.50 | 416,914 | +0.55(+1.04%) |
Mar 27, 2013 | 52.85 | 53.12 | 52.70 | 52.95 | 342,878 | -0.17(-0.32%) |
Mar 26, 2013 | 53.84 | 53.84 | 52.58 | 53.12 | 332,858 | -0.58(-1.08%) |
Mar 25, 2013 | 54.02 | 54.80 | 53.58 | 53.70 | 190,187 | -0.20(-0.38%) |
Mar 22, 2013 | 53.58 | 54.02 | 53.58 | 53.91 | 209,736 | +0.43(+0.80%) |
Mar 21, 2013 | 54.24 | 54.61 | 53.26 | 53.48 | 289,989 | -1.13(-2.07%) |
Mar 20, 2013 | 54.22 | 54.88 | 53.95 | 54.61 | 181,314 | +0.72(+1.34%) |
Mar 19, 2013 | 55.03 | 55.35 | 53.40 | 53.89 | 331,890 | -1.13(-2.06%) |
Mar 18, 2013 | 55.54 | 55.95 | 54.67 | 55.02 | 292,492 | -1.22(-2.17%) |
Mar 15, 2013 | 55.98 | 56.35 | 55.63 | 56.24 | 423,554 | +0.45(+0.81%) |
Mar 14, 2013 | 55.77 | 56.11 | 55.45 | 55.78 | 325,415 | +0.12(+0.22%) |
Mar 13, 2013 | 54.97 | 55.73 | 54.77 | 55.66 | 351,139 | +0.73(+1.33%) |
Mar 12, 2013 | 54.77 | 54.93 | 53.94 | 54.93 | 338,962 | -0.12(-0.23%) |
Mar 11, 2013 | 54.69 | 55.29 | 54.51 | 55.05 | 226,843 | +0.17(+0.31%) |
Mar 08, 2013 | 54.30 | 55.18 | 54.22 | 54.89 | 296,513 | +0.88(+1.63%) |
Mar 07, 2013 | 53.65 | 54.07 | 53.65 | 54.00 | 380,720 | +0.37(+0.70%) |
Mar 06, 2013 | 52.06 | 53.66 | 52.06 | 53.63 | 462,336 | +1.67(+3.22%) |
Mar 05, 2013 | 51.34 | 52.77 | 51.19 | 51.95 | 444,388 | +1.03(+2.03%) |
Mar 04, 2013 | 50.57 | 51.08 | 49.88 | 50.92 | 298,289 | +0.31(+0.62%) |
Mar 01, 2013 | 51.05 | 51.22 | 50.43 | 50.61 | 263,407 | -0.82(-1.59%) |
Feb 28, 2013 | 51.28 | 51.87 | 51.00 | 51.43 | 262,507 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.63 | 50.66 | 51.28 | 337,470 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.33 | 50.88 | 388,075 | -0.44(-0.85%) |
Feb 25, 2013 | 53.20 | 53.26 | 51.22 | 51.31 | 440,375 | -1.61(-3.04%) |
Feb 22, 2013 | 52.77 | 53.37 | 52.29 | 52.92 | 355,544 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.33 | 52.60 | 559,592 | -1.23(-2.28%) |
Feb 20, 2013 | 54.62 | 55.10 | 53.75 | 53.83 | 729,735 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.76 | 54.74 | 1,670,107 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.28 | 58.12 | 59.21 | 330,256 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.22 | 59.88 | 117,172 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.60 | 59.73 | 59.87 | 150,663 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.36 | 127,451 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.66 | 59.98 | 60.35 | 97,117 | -0.40(-0.66%) |
Feb 08, 2013 | 60.91 | 61.33 | 60.15 | 60.75 | 133,437 | +0.01(+0.01%) |
Feb 07, 2013 | 61.30 | 61.30 | 60.40 | 60.74 | 100,387 | -0.48(-0.78%) |
Feb 06, 2013 | 61.15 | 61.37 | 60.34 | 61.22 | 124,706 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.82 | 59.35 | 60.01 | 255,381 | -0.41(-0.68%) |
Feb 01, 2013 | 60.55 | 61.16 | 59.77 | 60.42 | 152,025 | +0.24(+0.40%) |
Jan 31, 2013 | 59.29 | 60.50 | 58.69 | 60.18 | 274,004 | +1.01(+1.71%) |
Jan 30, 2013 | 60.18 | 60.19 | 58.82 | 59.17 | 147,283 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.27 | 58.87 | 60.24 | 175,604 | +0.65(+1.09%) |
Jan 28, 2013 | 60.17 | 60.17 | 58.77 | 59.59 | 274,130 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.89 | 59.52 | 59.88 | 201,254 | -0.28(-0.47%) |
Jan 24, 2013 | 60.68 | 61.40 | 59.59 | 60.16 | 266,264 | -0.29(-0.48%) |
Jan 23, 2013 | 58.03 | 61.19 | 58.03 | 60.45 | 559,151 | +2.81(+4.87%) |
Jan 22, 2013 | 57.87 | 58.03 | 57.10 | 57.65 | 507,737 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.98 | 57.42 | 57.86 | 116,441 | +0.46(+0.80%) |
Jan 17, 2013 | 57.17 | 58.10 | 56.86 | 57.40 | 106,176 | +0.16(+0.28%) |
Jan 16, 2013 | 57.58 | 57.58 | 56.62 | 57.24 | 106,812 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.74 | 55.84 | 57.44 | 308,585 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,287 | -0.25(-0.44%) |
Jan 11, 2013 | 57.32 | 57.32 | 56.21 | 56.65 | 99,592 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,694 | -0.54(-0.94%) |
Jan 09, 2013 | 57.78 | 58.24 | 57.24 | 57.74 | 97,755 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.62 | 57.52 | 123,185 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.34 | 57.37 | 159,227 | -1.19(-2.03%) |
Jan 04, 2013 | 57.22 | 59.08 | 57.18 | 58.56 | 317,711 | +1.71(+3.00%) |
Jan 03, 2013 | 55.88 | 58.48 | 55.75 | 56.86 | 380,354 | +1.12(+2.01%) |
Jan 02, 2013 | 55.98 | 56.17 | 55.01 | 55.74 | 466,468 | +0.73(+1.32%) |
Dec 31, 2012 | 52.74 | 55.17 | 52.67 | 55.01 | 187,047 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.24 | 52.78 | 217,757 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.24 | 53.20 | 633,446 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.16 | 53.66 | 53.95 | 398,560 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.16 | 54.72 | 55.03 | 69,118 | +0.02(+0.03%) |
Dec 21, 2012 | 54.60 | 55.08 | 54.14 | 55.01 | 433,283 | -0.02(-0.03%) |
Dec 20, 2012 | 55.26 | 55.26 | 54.66 | 55.03 | 120,481 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,284 | +0.52(+0.96%) |
Dec 18, 2012 | 53.84 | 55.38 | 53.84 | 54.55 | 156,700 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.89 | 52.41 | 53.84 | 192,663 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.09 | 52.41 | 52.52 | 265,363 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.05 | 52.73 | 52.86 | 231,556 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,909 | -1.10(-2.03%) |
Dec 11, 2012 | 55.08 | 55.56 | 53.75 | 54.39 | 280,247 | -0.62(-1.13%) |
Dec 10, 2012 | 55.16 | 55.75 | 54.95 | 55.02 | 143,220 | -0.22(-0.40%) |
Dec 07, 2012 | 55.27 | 55.30 | 54.59 | 55.24 | 184,016 | +0.25(+0.45%) |
Dec 06, 2012 | 54.68 | 55.35 | 54.39 | 54.99 | 276,475 | +0.18(+0.32%) |
Dec 05, 2012 | 55.27 | 55.37 | 54.38 | 54.81 | 193,739 | -0.31(-0.56%) |
Dec 04, 2012 | 54.63 | 55.50 | 54.48 | 55.12 | 250,180 | +1.15(+2.12%) |
Nov 30, 2012 | 54.46 | 54.55 | 53.57 | 53.98 | 172,029 | -0.38(-0.70%) |
Nov 29, 2012 | 54.56 | 54.74 | 53.95 | 54.36 | 139,493 | +0.01(+0.02%) |
Nov 28, 2012 | 53.53 | 54.36 | 52.66 | 54.35 | 171,975 | +0.64(+1.19%) |
Nov 27, 2012 | 53.34 | 54.30 | 53.26 | 53.71 | 165,404 | +0.25(+0.46%) |
Nov 26, 2012 | 53.55 | 53.76 | 52.97 | 53.46 | 191,146 | -0.13(-0.25%) |
Nov 23, 2012 | 52.64 | 53.60 | 52.41 | 53.60 | 145,018 | +1.15(+2.20%) |
Nov 21, 2012 | 52.31 | 52.52 | 51.85 | 52.45 | 195,220 | +0.22(+0.42%) |
Nov 20, 2012 | 52.28 | 52.45 | 51.89 | 52.22 | 181,604 | -0.31(-0.59%) |
Nov 19, 2012 | 52.46 | 53.52 | 52.02 | 52.53 | 304,411 | +0.36(+0.70%) |
Nov 16, 2012 | 51.49 | 52.37 | 51.37 | 52.17 | 425,802 | +0.64(+1.24%) |
Nov 15, 2012 | 50.84 | 51.98 | 50.79 | 51.53 | 198,352 | +0.51(+0.99%) |
Nov 14, 2012 | 52.23 | 52.23 | 50.90 | 51.03 | 258,707 | -1.12(-2.14%) |
Nov 13, 2012 | 51.85 | 52.91 | 51.78 | 52.14 | 264,639 | +0.12(+0.22%) |
Nov 12, 2012 | 52.65 | 52.65 | 51.76 | 52.03 | 400,678 | -0.51(-0.96%) |
Nov 09, 2012 | 53.54 | 53.60 | 51.93 | 52.53 | 354,913 | -1.10(-2.05%) |
Nov 08, 2012 | 55.48 | 55.64 | 53.26 | 53.63 | 253,523 | -1.99(-3.58%) |
Nov 07, 2012 | 56.42 | 56.81 | 55.47 | 55.63 | 284,830 | -1.59(-2.77%) |
Nov 06, 2012 | 56.76 | 57.59 | 56.45 | 57.21 | 343,691 | +0.76(+1.35%) |
Nov 05, 2012 | 55.94 | 56.88 | 55.82 | 56.45 | 184,898 | +0.42(+0.74%) |
Nov 02, 2012 | 57.12 | 57.57 | 56.00 | 56.03 | 236,236 | -0.94(-1.65%) |
Nov 01, 2012 | 55.08 | 57.08 | 54.77 | 56.97 | 512,057 | +2.02(+3.68%) |
Oct 31, 2012 | 53.17 | 55.43 | 52.60 | 54.95 | 440,985 | +1.77(+3.33%) |
Oct 26, 2012 | 53.74 | 53.18 | 53.18 | 53.18 | 387,047 | -0.42(-0.78%) |
Oct 25, 2012 | 55.17 | 55.17 | 51.36 | 53.60 | 668,001 | -1.21(-2.20%) |
Oct 24, 2012 | 55.17 | 55.33 | 54.60 | 54.80 | 200,541 | -0.16(-0.29%) |
Oct 23, 2012 | 54.37 | 55.16 | 54.00 | 54.96 | 241,484 | +0.27(+0.50%) |
Oct 19, 2012 | 55.67 | 55.70 | 54.31 | 54.69 | 198,782 | -1.32(-2.36%) |
Oct 18, 2012 | 55.09 | 56.13 | 54.94 | 56.01 | 185,414 | +0.97(+1.77%) |
Oct 17, 2012 | 55.08 | 55.08 | 54.55 | 55.03 | 376,759 | +0.10(+0.18%) |
Oct 16, 2012 | 55.02 | 55.39 | 54.67 | 54.94 | 153,787 | +0.12(+0.23%) |
Oct 15, 2012 | 55.17 | 55.25 | 54.36 | 54.81 | 176,412 | -0.32(-0.58%) |
Oct 12, 2012 | 55.02 | 55.48 | 54.33 | 55.13 | 190,709 | -0.04(-0.08%) |
Oct 11, 2012 | 56.19 | 56.27 | 55.12 | 55.17 | 215,103 | -0.52(-0.94%) |
Oct 10, 2012 | 55.39 | 56.18 | 55.03 | 55.70 | 346,845 | -1.36(-2.38%) |
Oct 09, 2012 | 58.16 | 58.19 | 56.97 | 57.05 | 368,238 | -1.00(-1.72%) |
Oct 08, 2012 | 56.25 | 58.48 | 56.04 | 58.05 | 507,918 | +2.03(+3.62%) |
Oct 05, 2012 | 56.11 | 56.63 | 55.93 | 56.03 | 232,090 | +0.16(+0.29%) |
Oct 04, 2012 | 54.99 | 56.72 | 54.94 | 55.87 | 698,484 | +0.88(+1.60%) |
Oct 03, 2012 | 54.64 | 55.37 | 54.56 | 54.99 | 198,780 | +0.49(+0.89%) |
Oct 02, 2012 | 53.90 | 54.58 | 53.62 | 54.50 | 235,047 | +0.82(+1.54%) |
Oct 01, 2012 | 53.59 | 54.36 | 53.50 | 53.68 | 212,921 | +0.30(+0.56%) |
Sep 28, 2012 | 53.37 | 53.54 | 52.87 | 53.38 | 186,397 | -0.35(-0.66%) |
Sep 27, 2012 | 53.21 | 53.89 | 52.77 | 53.73 | 229,865 | +0.61(+1.15%) |
Sep 26, 2012 | 53.04 | 53.68 | 52.88 | 53.12 | 161,879 | +0.11(+0.20%) |
Sep 25, 2012 | 53.48 | 53.56 | 52.79 | 53.01 | 296,095 | -0.35(-0.66%) |
Sep 24, 2012 | 53.30 | 53.54 | 53.13 | 53.37 | 159,756 | -0.14(-0.27%) |
Sep 21, 2012 | 54.11 | 54.11 | 53.39 | 53.51 | 487,186 | -0.16(-0.30%) |
Sep 20, 2012 | 53.39 | 53.82 | 53.08 | 53.67 | 146,608 | -0.07(-0.13%) |
Sep 19, 2012 | 53.37 | 53.90 | 53.27 | 53.74 | 244,485 | +0.42(+0.78%) |
Sep 18, 2012 | 53.48 | 53.66 | 52.91 | 53.32 | 332,252 | -0.37(-0.69%) |
Sep 17, 2012 | 53.66 | 53.95 | 53.41 | 53.69 | 260,426 | -0.12(-0.21%) |
Sep 14, 2012 | 53.82 | 54.05 | 53.54 | 53.81 | 313,237 | +0.15(+0.28%) |
Sep 13, 2012 | 52.79 | 54.06 | 52.38 | 53.66 | 279,267 | +0.99(+1.88%) |
Sep 12, 2012 | 52.97 | 53.35 | 52.15 | 52.67 | 422,749 | +0.92(+1.78%) |
Sep 11, 2012 | 51.92 | 52.60 | 51.65 | 51.74 | 237,869 | -0.21(-0.41%) |
Sep 10, 2012 | 51.89 | 52.40 | 51.74 | 51.96 | 281,295 | -0.06(-0.12%) |
Sep 07, 2012 | 51.80 | 52.71 | 51.71 | 52.02 | 309,256 | +0.32(+0.62%) |
Sep 06, 2012 | 50.31 | 51.75 | 50.31 | 51.70 | 297,353 | +1.52(+3.02%) |
Sep 05, 2012 | 49.64 | 50.61 | 49.64 | 50.19 | 268,558 | +0.64(+1.29%) |
Sep 04, 2012 | 48.61 | 50.10 | 48.52 | 49.55 | 343,912 | +0.80(+1.64%) |
Aug 31, 2012 | 49.09 | 49.68 | 48.54 | 48.75 | 265,133 | +0.10(+0.20%) |
Aug 30, 2012 | 48.21 | 49.02 | 48.09 | 48.65 | 256,920 | +0.21(+0.44%) |
Aug 29, 2012 | 47.21 | 48.48 | 47.08 | 48.44 | 207,691 | +1.56(+3.34%) |
Aug 27, 2012 | 46.95 | 47.67 | 46.08 | 46.88 | 211,646 | +0.36(+0.78%) |
Aug 24, 2012 | 45.87 | 46.61 | 45.25 | 46.51 | 209,323 | +0.56(+1.21%) |
Aug 23, 2012 | 45.58 | 46.19 | 45.23 | 45.96 | 327,003 | +0.13(+0.29%) |
Aug 22, 2012 | 46.88 | 47.26 | 45.10 | 45.82 | 601,915 | -2.17(-4.53%) |
Aug 21, 2012 | 48.10 | 48.95 | 47.32 | 48.00 | 146,223 | -0.03(-0.06%) |
Aug 20, 2012 | 48.39 | 48.54 | 47.91 | 48.02 | 215,013 | -0.48(-0.98%) |
Aug 17, 2012 | 48.60 | 48.98 | 47.91 | 48.50 | 308,970 | -0.03(-0.05%) |
Aug 16, 2012 | 48.25 | 48.61 | 47.55 | 48.53 | 163,527 | +0.42(+0.86%) |
Aug 15, 2012 | 46.69 | 48.15 | 46.67 | 48.11 | 216,996 | +1.22(+2.60%) |
Aug 14, 2012 | 47.82 | 47.99 | 46.74 | 46.89 | 313,650 | -0.81(-1.70%) |
Aug 13, 2012 | 48.02 | 48.04 | 46.88 | 47.71 | 278,199 | -0.47(-0.97%) |
Aug 10, 2012 | 48.41 | 48.60 | 47.42 | 48.17 | 160,991 | -0.32(-0.66%) |
Aug 09, 2012 | 48.25 | 48.61 | 47.75 | 48.49 | 344,129 | +0.11(+0.22%) |
Aug 08, 2012 | 47.74 | 48.54 | 47.51 | 48.39 | 218,734 | +0.27(+0.55%) |
Aug 07, 2012 | 47.28 | 48.38 | 47.28 | 48.12 | 281,761 | +1.15(+2.45%) |
Aug 06, 2012 | 47.28 | 47.80 | 46.95 | 46.97 | 156,412 | -0.11(-0.24%) |
Aug 03, 2012 | 46.81 | 47.60 | 46.64 | 47.09 | 279,229 | +1.25(+2.74%) |
Aug 02, 2012 | 46.28 | 47.32 | 45.31 | 45.83 | 386,504 | -1.01(-2.15%) |
Aug 01, 2012 | 47.77 | 47.91 | 46.35 | 46.84 | 515,019 | -0.66(-1.40%) |
Jul 31, 2012 | 47.08 | 48.18 | 46.45 | 47.50 | 401,454 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.70 | 46.95 | 47.28 | 384,946 | -0.32(-0.67%) |
Jul 27, 2012 | 45.49 | 48.09 | 45.49 | 47.60 | 376,955 | +2.38(+5.26%) |
Jul 26, 2012 | 47.10 | 47.47 | 44.31 | 45.22 | 506,425 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.05 | 45.31 | 413,227 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.48 | 540,333 | +0.19(+0.43%) |
Jul 23, 2012 | 44.95 | 45.77 | 44.48 | 45.28 | 293,723 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,569 | +0.02(+0.04%) |
Jul 19, 2012 | 45.05 | 46.10 | 44.76 | 45.95 | 358,576 | +1.19(+2.67%) |
Jul 18, 2012 | 44.19 | 45.06 | 43.84 | 44.75 | 277,584 | +0.56(+1.26%) |
Jul 17, 2012 | 44.19 | 44.56 | 43.46 | 44.20 | 238,844 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.37 | 43.51 | 43.89 | 181,888 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.84 | 228,485 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.81 | 42.29 | 43.46 | 247,814 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,155 | +0.39(+0.91%) |
Jul 10, 2012 | 43.06 | 43.55 | 42.50 | 42.77 | 171,097 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.65 | 42.97 | 229,244 | -0.21(-0.49%) |
Jul 06, 2012 | 42.67 | 43.29 | 42.67 | 43.18 | 279,557 | -0.21(-0.49%) |
Jul 05, 2012 | 41.99 | 43.72 | 41.87 | 43.39 | 417,878 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.29 | 40.64 | 42.16 | 214,434 | +1.28(+3.13%) |
Jul 02, 2012 | 40.31 | 40.88 | 39.75 | 40.88 | 343,609 | +0.57(+1.43%) |
Jun 29, 2012 | 40.71 | 40.77 | 39.76 | 40.31 | 362,788 | +0.57(+1.45%) |
Jun 28, 2012 | 39.02 | 39.76 | 38.81 | 39.73 | 463,004 | +0.28(+0.72%) |
Jun 27, 2012 | 39.29 | 39.66 | 38.84 | 39.45 | 345,560 | +0.31(+0.79%) |
Jun 26, 2012 | 40.00 | 40.40 | 38.56 | 39.14 | 729,403 | -0.82(-2.06%) |
Jun 25, 2012 | 40.34 | 40.87 | 39.90 | 39.96 | 463,058 | -1.18(-2.86%) |
Jun 22, 2012 | 41.78 | 41.85 | 41.08 | 41.14 | 395,750 | -0.25(-0.60%) |
Jun 21, 2012 | 43.28 | 43.38 | 41.10 | 41.39 | 574,656 | -1.86(-4.29%) |
Jun 20, 2012 | 44.28 | 44.28 | 42.79 | 43.24 | 495,967 | -0.90(-2.04%) |
Jun 19, 2012 | 43.42 | 44.74 | 43.36 | 44.14 | 281,665 | +0.95(+2.21%) |
Jun 18, 2012 | 43.15 | 43.47 | 42.59 | 43.19 | 172,353 | -0.46(-1.05%) |
Jun 15, 2012 | 43.42 | 43.72 | 42.86 | 43.65 | 277,388 | +0.37(+0.86%) |
Jun 14, 2012 | 42.77 | 43.84 | 42.56 | 43.28 | 151,529 | +0.54(+1.26%) |
Jun 13, 2012 | 44.03 | 44.03 | 42.54 | 42.74 | 269,635 | -1.49(-3.38%) |
Jun 12, 2012 | 43.74 | 44.63 | 43.36 | 44.23 | 572,798 | +0.74(+1.71%) |
Jun 11, 2012 | 44.70 | 45.52 | 43.32 | 43.49 | 634,983 | -1.14(-2.55%) |
Jun 08, 2012 | 44.69 | 45.27 | 44.10 | 44.63 | 167,485 | -0.19(-0.41%) |
Jun 07, 2012 | 48.11 | 48.11 | 44.76 | 44.82 | 682,695 | +0.04(+0.08%) |
Jun 06, 2012 | 43.35 | 44.87 | 43.20 | 44.78 | 235,969 | +1.89(+4.41%) |
Jun 05, 2012 | 42.54 | 43.20 | 42.33 | 42.89 | 288,932 | +0.24(+0.56%) |
Jun 04, 2012 | 42.47 | 43.13 | 40.91 | 42.65 | 541,549 | +0.17(+0.40%) |
Jun 01, 2012 | 45.14 | 46.04 | 42.34 | 42.48 | 514,380 | -3.79(-8.19%) |
May 31, 2012 | 45.48 | 46.51 | 44.59 | 46.27 | 446,737 | +0.87(+1.91%) |
May 30, 2012 | 46.52 | 46.52 | 44.99 | 45.41 | 355,384 | -1.71(-3.64%) |
May 29, 2012 | 45.97 | 47.15 | 45.40 | 47.12 | 403,526 | +1.53(+3.36%) |
May 25, 2012 | 45.70 | 45.99 | 45.08 | 45.59 | 223,235 | +0.03(+0.06%) |
May 24, 2012 | 46.15 | 46.28 | 45.23 | 45.56 | 232,904 | -0.69(-1.49%) |
May 23, 2012 | 45.23 | 46.47 | 45.14 | 46.25 | 162,247 | +0.76(+1.67%) |
May 22, 2012 | 45.92 | 46.84 | 45.17 | 45.49 | 326,711 | -0.57(-1.24%) |
May 21, 2012 | 45.97 | 46.88 | 45.11 | 46.07 | 382,539 | +1.47(+3.30%) |
May 18, 2012 | 44.28 | 45.33 | 43.84 | 44.59 | 320,773 | +0.31(+0.70%) |
May 17, 2012 | 45.33 | 45.48 | 44.06 | 44.28 | 524,510 | -1.13(-2.48%) |
May 16, 2012 | 46.15 | 46.70 | 45.32 | 45.41 | 361,496 | -0.51(-1.11%) |
May 15, 2012 | 45.96 | 46.52 | 45.65 | 45.92 | 205,255 | -0.02(-0.04%) |
May 14, 2012 | 46.92 | 47.06 | 45.82 | 45.94 | 320,893 | -1.60(-3.36%) |
May 11, 2012 | 47.09 | 48.52 | 46.87 | 47.54 | 347,581 | +0.01(+0.02%) |
May 10, 2012 | 47.37 | 47.99 | 46.88 | 47.53 | 402,299 | +0.60(+1.28%) |
May 09, 2012 | 45.19 | 47.29 | 45.19 | 46.93 | 584,983 | +0.86(+1.87%) |
May 08, 2012 | 47.31 | 47.52 | 45.73 | 46.07 | 489,085 | -1.37(-2.90%) |
May 07, 2012 | 49.18 | 49.18 | 46.73 | 47.44 | 467,821 | -0.50(-1.05%) |
May 04, 2012 | 48.87 | 49.70 | 47.85 | 47.94 | 389,470 | -1.35(-2.74%) |
May 03, 2012 | 50.19 | 50.47 | 48.57 | 49.29 | 442,415 | -0.87(-1.74%) |
May 02, 2012 | 50.05 | 50.58 | 49.31 | 50.16 | 500,231 | -0.03(-0.05%) |
May 01, 2012 | 51.13 | 52.38 | 50.05 | 50.19 | 412,392 | -0.82(-1.61%) |
Apr 30, 2012 | 51.50 | 51.83 | 50.23 | 51.01 | 460,946 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.45 | 51.69 | 361,084 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.87 | 49.18 | 50.81 | 708,846 | -0.26(-0.52%) |
Apr 25, 2012 | 50.22 | 51.29 | 50.07 | 51.07 | 430,301 | +1.32(+2.66%) |
Apr 24, 2012 | 49.48 | 50.38 | 49.01 | 49.75 | 302,434 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.24 | 292,622 | -1.55(-3.05%) |
Apr 20, 2012 | 50.89 | 51.16 | 50.34 | 50.79 | 217,880 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.69 | 50.06 | 50.30 | 371,999 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.78 | 50.95 | 51.64 | 248,332 | -0.02(-0.03%) |
Apr 17, 2012 | 50.64 | 52.35 | 50.29 | 51.66 | 374,620 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.80 | 48.89 | 50.24 | 341,250 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,490 | -0.41(-0.81%) |
Apr 12, 2012 | 49.55 | 50.10 | 49.09 | 49.77 | 213,848 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.39 | 249,434 | +0.78(+1.61%) |
Apr 10, 2012 | 50.59 | 50.76 | 48.35 | 48.60 | 531,755 | -2.07(-4.09%) |
Apr 09, 2012 | 50.74 | 50.77 | 50.08 | 50.67 | 243,722 | -0.52(-1.02%) |
Apr 05, 2012 | 50.94 | 51.88 | 50.74 | 51.19 | 293,617 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.49 | 51.20 | 377,209 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.13 | 765,543 | +1.95(+3.88%) |