Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.21 | 41.57 | 40.28 | 40.36 | 851,067 | -0.97(-2.36%) |
May 30, 2013 | 41.55 | 41.96 | 41.21 | 41.34 | 799,909 | -0.13(-0.31%) |
May 29, 2013 | 39.65 | 41.77 | 38.09 | 41.47 | 2,839,275 | +1.21(+3.01%) |
May 28, 2013 | 42.31 | 42.72 | 39.93 | 40.25 | 2,031,029 | -1.77(-4.22%) |
May 24, 2013 | 41.99 | 42.07 | 41.25 | 42.03 | 832,829 | +0.00(+0.00%) |
May 23, 2013 | 41.77 | 42.22 | 40.86 | 42.03 | 1,092,388 | -0.24(-0.56%) |
May 22, 2013 | 42.94 | 43.83 | 41.88 | 42.27 | 1,072,136 | -0.69(-1.61%) |
May 21, 2013 | 43.83 | 44.04 | 42.85 | 42.96 | 976,390 | -0.93(-2.12%) |
May 20, 2013 | 44.22 | 44.22 | 43.76 | 43.89 | 641,757 | -0.28(-0.64%) |
May 17, 2013 | 44.02 | 44.24 | 43.59 | 44.17 | 754,227 | +0.39(+0.89%) |
May 16, 2013 | 42.94 | 43.91 | 42.92 | 43.78 | 661,322 | +0.89(+2.07%) |
May 15, 2013 | 43.00 | 43.35 | 42.46 | 42.90 | 1,185,896 | -0.84(-1.93%) |
May 13, 2013 | 44.67 | 44.67 | 43.54 | 43.74 | 960,396 | -1.00(-2.23%) |
May 10, 2013 | 45.38 | 45.45 | 44.39 | 44.73 | 659,591 | -0.58(-1.29%) |
May 09, 2013 | 46.10 | 46.10 | 45.23 | 45.32 | 523,234 | -0.71(-1.55%) |
May 08, 2013 | 45.47 | 46.05 | 45.45 | 46.03 | 762,009 | +0.61(+1.33%) |
May 07, 2013 | 44.71 | 45.69 | 44.71 | 45.43 | 886,984 | +1.15(+2.59%) |
May 06, 2013 | 44.06 | 44.30 | 43.65 | 44.28 | 827,068 | +0.15(+0.34%) |
May 03, 2013 | 45.04 | 44.76 | 44.09 | 44.13 | 1,082,673 | -0.63(-1.40%) |
May 02, 2013 | 45.75 | 45.77 | 44.41 | 44.76 | 1,210,125 | -0.97(-2.13%) |
May 01, 2013 | 46.21 | 46.31 | 45.47 | 45.73 | 667,077 | -0.58(-1.26%) |
Apr 30, 2013 | 46.10 | 46.31 | 45.92 | 46.31 | 397,783 | +0.24(+0.52%) |
Apr 29, 2013 | 45.60 | 46.10 | 45.37 | 46.08 | 466,759 | +0.74(+1.62%) |
Apr 26, 2013 | 45.77 | 45.73 | 45.12 | 45.34 | 613,097 | -0.39(-0.85%) |
Apr 25, 2013 | 45.49 | 46.14 | 45.28 | 45.73 | 588,544 | +0.41(+0.91%) |
Apr 24, 2013 | 45.47 | 45.47 | 45.25 | 45.32 | 759,782 | -0.11(-0.24%) |
Apr 23, 2013 | 45.41 | 45.51 | 45.12 | 45.43 | 767,779 | +0.11(+0.24%) |
Apr 22, 2013 | 44.95 | 45.41 | 44.82 | 45.32 | 505,214 | +0.35(+0.77%) |
Apr 19, 2013 | 44.50 | 45.02 | 44.17 | 44.97 | 493,276 | +0.48(+1.07%) |
Apr 18, 2013 | 44.71 | 45.06 | 44.24 | 44.50 | 587,578 | -0.15(-0.34%) |
Apr 17, 2013 | 45.17 | 45.23 | 44.17 | 44.65 | 947,371 | -0.71(-1.57%) |
Apr 16, 2013 | 44.47 | 45.38 | 44.37 | 45.36 | 591,269 | +1.17(+2.64%) |
Apr 15, 2013 | 45.21 | 45.23 | 44.02 | 44.19 | 855,845 | -1.10(-2.44%) |
Apr 12, 2013 | 45.58 | 45.60 | 44.91 | 45.30 | 464,980 | -0.32(-0.71%) |
Apr 11, 2013 | 45.88 | 45.95 | 45.58 | 45.62 | 587,103 | -0.30(-0.66%) |
Apr 10, 2013 | 46.25 | 46.27 | 45.65 | 45.92 | 626,889 | -0.13(-0.28%) |
Apr 09, 2013 | 46.55 | 46.55 | 45.91 | 46.05 | 352,798 | -0.30(-0.65%) |
Apr 08, 2013 | 46.55 | 46.62 | 46.05 | 46.36 | 408,735 | -0.17(-0.37%) |
Apr 05, 2013 | 45.36 | 46.55 | 45.07 | 46.53 | 1,166,612 | +0.69(+1.51%) |
Apr 04, 2013 | 44.89 | 45.86 | 44.69 | 45.84 | 811,420 | +0.93(+2.07%) |
Apr 03, 2013 | 45.67 | 45.92 | 44.76 | 44.91 | 905,323 | -0.71(-1.57%) |
Apr 02, 2013 | 46.27 | 46.68 | 45.56 | 45.62 | 630,562 | -0.45(-0.99%) |
Apr 01, 2013 | 46.29 | 46.75 | 45.84 | 46.08 | 664,362 | -0.22(-0.47%) |
Mar 28, 2013 | 46.36 | 46.44 | 46.21 | 46.29 | 1,062,557 | -0.17(-0.37%) |
Mar 27, 2013 | 46.70 | 46.70 | 46.03 | 46.47 | 1,186,974 | -1.69(-3.51%) |
Mar 26, 2013 | 47.94 | 48.16 | 47.66 | 48.15 | 1,838,907 | +0.39(+0.82%) |
Mar 25, 2013 | 47.59 | 47.96 | 47.42 | 47.76 | 1,441,193 | +0.26(+0.55%) |
Mar 22, 2013 | 46.81 | 47.53 | 46.81 | 47.50 | 908,548 | +0.69(+1.48%) |
Mar 21, 2013 | 46.36 | 46.96 | 46.34 | 46.81 | 811,849 | +0.39(+0.84%) |
Mar 20, 2013 | 46.31 | 46.53 | 45.88 | 46.42 | 772,874 | +0.17(+0.37%) |
Mar 19, 2013 | 46.81 | 46.92 | 46.12 | 46.25 | 804,909 | -0.52(-1.11%) |
Mar 18, 2013 | 46.36 | 46.91 | 46.05 | 46.77 | 731,228 | +0.19(+0.42%) |
Mar 15, 2013 | 46.66 | 46.86 | 46.38 | 46.57 | 1,608,902 | -0.15(-0.32%) |
Mar 14, 2013 | 46.34 | 46.75 | 46.31 | 46.73 | 731,347 | +0.39(+0.84%) |
Mar 13, 2013 | 45.82 | 46.38 | 45.49 | 46.34 | 713,295 | +0.56(+1.23%) |
Mar 12, 2013 | 45.90 | 45.97 | 45.47 | 45.77 | 934,075 | -0.13(-0.28%) |
Mar 11, 2013 | 44.93 | 45.95 | 44.86 | 45.90 | 1,182,538 | +0.97(+2.17%) |
Mar 08, 2013 | 44.84 | 44.93 | 44.22 | 44.93 | 1,109,460 | +0.41(+0.92%) |
Mar 07, 2013 | 44.45 | 44.58 | 44.09 | 44.52 | 1,077,243 | -0.19(-0.44%) |
Mar 06, 2013 | 45.99 | 46.10 | 44.63 | 44.71 | 1,167,760 | -1.28(-2.78%) |
Mar 05, 2013 | 45.62 | 46.01 | 45.43 | 45.99 | 553,821 | +0.61(+1.34%) |
Mar 04, 2013 | 45.08 | 45.45 | 44.71 | 45.38 | 469,279 | +0.32(+0.72%) |
Mar 01, 2013 | 45.25 | 45.45 | 44.92 | 45.06 | 604,013 | -0.43(-0.95%) |
Feb 28, 2013 | 44.69 | 45.60 | 44.69 | 45.49 | 721,430 | +0.78(+1.74%) |
Feb 27, 2013 | 44.26 | 44.84 | 44.26 | 44.71 | 775,496 | +0.56(+1.27%) |
Feb 26, 2013 | 44.19 | 44.37 | 43.72 | 44.15 | 627,219 | -0.32(-0.73%) |
Feb 22, 2013 | 44.15 | 44.47 | 44.00 | 44.47 | 697,499 | +0.54(+1.23%) |
Feb 21, 2013 | 44.22 | 44.24 | 43.41 | 43.93 | 1,172,770 | -0.32(-0.73%) |
Feb 20, 2013 | 44.89 | 45.19 | 44.24 | 44.26 | 1,087,356 | -0.69(-1.54%) |
Feb 19, 2013 | 45.62 | 45.73 | 44.78 | 44.95 | 1,369,545 | -0.67(-1.47%) |
Feb 15, 2013 | 46.01 | 46.14 | 45.54 | 45.62 | 705,919 | -0.54(-1.17%) |
Feb 14, 2013 | 46.14 | 46.23 | 45.88 | 46.16 | 517,552 | -0.04(-0.09%) |
Feb 13, 2013 | 46.14 | 46.49 | 46.10 | 46.21 | 686,398 | +0.11(+0.23%) |
Feb 12, 2013 | 46.23 | 46.34 | 45.95 | 46.10 | 749,474 | +0.00(+0.00%) |
Feb 11, 2013 | 45.99 | 46.29 | 45.97 | 46.10 | 774,328 | +0.11(+0.24%) |
Feb 08, 2013 | 45.77 | 46.08 | 45.73 | 45.99 | 809,364 | +0.19(+0.43%) |
Feb 07, 2013 | 46.10 | 46.23 | 44.84 | 45.80 | 2,168,094 | -0.22(-0.47%) |
Feb 06, 2013 | 46.66 | 46.86 | 45.82 | 46.01 | 1,821,476 | -0.52(-1.12%) |
Feb 04, 2013 | 46.77 | 46.83 | 46.35 | 46.53 | 833,894 | -0.32(-0.69%) |
Feb 01, 2013 | 47.16 | 47.18 | 46.77 | 46.86 | 935,051 | -0.11(-0.23%) |
Jan 31, 2013 | 47.16 | 47.22 | 46.88 | 46.96 | 1,864,323 | -0.30(-0.64%) |
Jan 30, 2013 | 47.25 | 47.48 | 46.90 | 47.27 | 1,018,703 | +0.04(+0.09%) |
Jan 29, 2013 | 46.92 | 47.33 | 46.83 | 47.22 | 885,213 | +0.19(+0.41%) |
Jan 28, 2013 | 46.70 | 47.03 | 46.34 | 47.03 | 933,785 | +0.50(+1.07%) |
Jan 25, 2013 | 46.08 | 46.62 | 46.01 | 46.53 | 1,018,826 | +0.61(+1.32%) |
Jan 24, 2013 | 46.23 | 46.31 | 45.86 | 45.92 | 1,397,424 | -0.15(-0.33%) |
Jan 23, 2013 | 45.84 | 46.27 | 45.58 | 46.08 | 6,655,464 | -1.04(-2.21%) |
Jan 22, 2013 | 46.92 | 47.18 | 46.79 | 47.12 | 514,195 | +0.26(+0.55%) |
Jan 18, 2013 | 46.88 | 47.18 | 46.55 | 46.86 | 520,088 | +0.00(+0.00%) |
Jan 17, 2013 | 46.92 | 47.05 | 46.64 | 46.86 | 400,776 | +0.04(+0.09%) |
Jan 16, 2013 | 46.44 | 46.90 | 46.32 | 46.81 | 345,042 | +0.39(+0.84%) |
Jan 15, 2013 | 46.40 | 46.47 | 46.12 | 46.42 | 446,604 | -0.02(-0.05%) |
Jan 14, 2013 | 46.64 | 46.92 | 46.36 | 46.44 | 444,396 | -0.28(-0.60%) |
Jan 11, 2013 | 46.73 | 46.81 | 46.38 | 46.73 | 424,772 | +0.09(+0.19%) |
Jan 10, 2013 | 46.57 | 46.73 | 46.36 | 46.64 | 440,772 | +0.19(+0.42%) |
Jan 09, 2013 | 46.12 | 46.60 | 46.01 | 46.44 | 438,635 | +0.43(+0.94%) |
Jan 08, 2013 | 45.90 | 46.10 | 45.58 | 46.01 | 418,669 | +0.06(+0.14%) |
Jan 07, 2013 | 45.77 | 45.95 | 45.48 | 45.95 | 353,783 | +0.19(+0.43%) |
Jan 04, 2013 | 45.62 | 45.77 | 45.32 | 45.75 | 471,921 | +0.39(+0.86%) |
Jan 03, 2013 | 45.12 | 45.71 | 45.12 | 45.36 | 538,924 | +0.13(+0.29%) |
Jan 02, 2013 | 44.58 | 45.28 | 42.66 | 45.23 | 1,140,410 | +2.58(+6.04%) |
Dec 31, 2012 | 42.42 | 42.74 | 42.12 | 42.66 | 710,420 | +0.04(+0.10%) |
Dec 28, 2012 | 42.35 | 43.05 | 42.31 | 42.61 | 694,328 | +0.00(+0.00%) |
Dec 27, 2012 | 43.02 | 43.22 | 42.44 | 42.61 | 502,619 | -0.41(-0.96%) |
Dec 26, 2012 | 43.37 | 43.46 | 42.98 | 43.02 | 354,839 | -0.19(-0.45%) |
Dec 24, 2012 | 43.18 | 43.55 | 43.09 | 43.22 | 229,997 | -0.11(-0.25%) |
Dec 21, 2012 | 43.28 | 43.83 | 43.07 | 43.33 | 882,488 | -0.56(-1.28%) |
Dec 20, 2012 | 44.45 | 44.45 | 43.70 | 43.89 | 1,059,686 | -1.93(-4.20%) |
Dec 19, 2012 | 45.15 | 45.88 | 45.02 | 45.82 | 1,057,337 | +0.71(+1.58%) |
Dec 18, 2012 | 44.58 | 45.25 | 44.33 | 45.10 | 745,672 | +0.67(+1.51%) |
Dec 17, 2012 | 44.52 | 44.91 | 44.09 | 44.43 | 728,080 | +0.04(+0.10%) |
Dec 14, 2012 | 45.04 | 45.04 | 44.04 | 44.39 | 461,483 | -0.63(-1.39%) |
Dec 13, 2012 | 45.12 | 45.56 | 44.71 | 45.02 | 481,842 | -0.11(-0.24%) |
Dec 12, 2012 | 45.86 | 45.95 | 45.06 | 45.12 | 470,583 | -0.65(-1.42%) |
Dec 11, 2012 | 46.03 | 46.21 | 45.69 | 45.77 | 522,301 | -0.11(-0.24%) |
Dec 10, 2012 | 45.62 | 46.03 | 45.60 | 45.88 | 418,560 | +0.19(+0.43%) |
Dec 07, 2012 | 45.62 | 45.77 | 45.47 | 45.69 | 528,419 | +0.06(+0.14%) |
Dec 06, 2012 | 45.62 | 45.67 | 45.30 | 45.62 | 315,265 | -0.04(-0.09%) |
Dec 05, 2012 | 45.71 | 45.86 | 45.30 | 45.67 | 619,104 | -0.02(-0.05%) |
Dec 04, 2012 | 45.95 | 46.14 | 45.64 | 45.69 | 849,606 | -0.13(-0.28%) |
Nov 30, 2012 | 45.73 | 45.95 | 45.61 | 45.82 | 633,058 | +0.17(+0.38%) |
Nov 29, 2012 | 45.45 | 45.86 | 45.45 | 45.64 | 681,232 | +0.35(+0.76%) |
Nov 28, 2012 | 44.50 | 45.32 | 44.06 | 45.30 | 671,709 | +0.71(+1.60%) |
Nov 27, 2012 | 44.24 | 45.02 | 43.88 | 44.58 | 655,948 | +0.24(+0.54%) |
Nov 26, 2012 | 44.54 | 44.78 | 43.89 | 44.35 | 671,678 | -0.17(-0.39%) |
Nov 23, 2012 | 44.06 | 44.54 | 44.00 | 44.52 | 247,681 | +0.65(+1.48%) |
Nov 21, 2012 | 43.83 | 44.04 | 43.35 | 43.87 | 419,018 | +0.24(+0.55%) |
Nov 20, 2012 | 43.35 | 43.63 | 42.81 | 43.63 | 542,255 | +0.37(+0.85%) |
Nov 19, 2012 | 43.35 | 43.90 | 43.15 | 43.26 | 925,203 | +0.35(+0.81%) |
Nov 16, 2012 | 41.08 | 42.94 | 40.90 | 42.92 | 1,158,713 | +2.34(+5.76%) |
Nov 15, 2012 | 37.92 | 40.64 | 37.66 | 40.58 | 1,520,887 | +1.19(+3.02%) |
Nov 14, 2012 | 41.66 | 41.81 | 38.96 | 39.39 | 2,774,575 | -2.19(-5.26%) |
Nov 13, 2012 | 43.26 | 43.28 | 41.25 | 41.57 | 1,696,433 | -2.03(-4.67%) |
Nov 12, 2012 | 43.93 | 44.15 | 43.52 | 43.61 | 456,415 | -0.32(-0.74%) |
Nov 09, 2012 | 43.46 | 44.35 | 42.81 | 43.93 | 639,155 | +0.15(+0.35%) |
Nov 08, 2012 | 43.74 | 44.35 | 43.59 | 43.78 | 497,067 | +0.09(+0.20%) |
Nov 07, 2012 | 45.43 | 45.43 | 42.48 | 43.70 | 1,778,807 | -1.93(-4.22%) |
Nov 06, 2012 | 46.08 | 46.10 | 45.47 | 45.62 | 713,725 | -0.26(-0.57%) |
Nov 05, 2012 | 46.18 | 46.23 | 45.49 | 45.88 | 608,125 | -0.30(-0.66%) |
Nov 02, 2012 | 46.73 | 46.73 | 46.03 | 46.18 | 593,514 | -0.32(-0.70%) |
Nov 01, 2012 | 46.51 | 46.53 | 46.25 | 46.51 | 873,680 | +0.13(+0.28%) |
Oct 31, 2012 | 46.18 | 46.83 | 45.84 | 46.38 | 1,195,862 | +0.61(+1.32%) |
Oct 26, 2012 | 46.16 | 45.77 | 45.77 | 45.77 | 550,773 | -0.32(-0.70%) |
Oct 25, 2012 | 46.21 | 46.31 | 45.51 | 46.10 | 451,001 | +0.24(+0.52%) |
Oct 24, 2012 | 45.34 | 46.23 | 45.28 | 45.86 | 1,135,864 | +0.56(+1.24%) |
Oct 23, 2012 | 44.97 | 45.32 | 44.54 | 45.30 | 785,448 | +0.13(+0.29%) |
Oct 19, 2012 | 45.69 | 45.69 | 45.08 | 45.17 | 680,036 | -0.54(-1.18%) |
Oct 18, 2012 | 45.75 | 45.90 | 45.54 | 45.71 | 829,191 | +0.06(+0.14%) |
Oct 17, 2012 | 45.06 | 45.92 | 44.91 | 45.64 | 1,140,400 | +0.61(+1.35%) |
Oct 16, 2012 | 43.33 | 45.08 | 42.98 | 45.04 | 1,514,463 | +1.47(+3.38%) |
Oct 15, 2012 | 44.69 | 44.69 | 41.73 | 43.57 | 3,431,250 | -1.30(-2.89%) |
Oct 12, 2012 | 45.23 | 45.25 | 44.73 | 44.86 | 1,130,112 | -0.28(-0.62%) |
Oct 11, 2012 | 45.30 | 45.73 | 45.08 | 45.15 | 1,379,927 | +0.06(+0.14%) |
Oct 10, 2012 | 45.56 | 45.77 | 44.52 | 45.08 | 2,125,587 | -0.32(-0.71%) |
Oct 09, 2012 | 45.58 | 46.08 | 45.38 | 45.41 | 1,782,178 | +0.06(+0.14%) |
Oct 08, 2012 | 45.12 | 45.48 | 45.06 | 45.34 | 468,100 | -0.09(-0.19%) |
Oct 05, 2012 | 45.67 | 46.03 | 45.32 | 45.43 | 868,240 | +0.00(+0.00%) |
Oct 04, 2012 | 44.95 | 45.56 | 44.58 | 45.43 | 1,567,325 | +1.28(+2.89%) |
Oct 03, 2012 | 44.65 | 44.69 | 44.02 | 44.15 | 468,075 | -0.45(-1.02%) |
Oct 02, 2012 | 43.85 | 44.65 | 43.72 | 44.60 | 619,574 | +0.89(+2.03%) |
Oct 01, 2012 | 43.72 | 44.09 | 43.39 | 43.72 | 528,787 | +0.15(+0.35%) |
Sep 28, 2012 | 43.44 | 43.96 | 43.31 | 43.57 | 387,989 | +0.02(+0.05%) |
Sep 27, 2012 | 43.61 | 43.89 | 43.28 | 43.54 | 467,047 | -0.06(-0.15%) |
Sep 26, 2012 | 43.76 | 44.13 | 43.50 | 43.61 | 693,578 | -0.19(-0.44%) |
Sep 25, 2012 | 44.11 | 44.32 | 43.72 | 43.80 | 834,512 | -0.19(-0.44%) |
Sep 24, 2012 | 44.30 | 44.47 | 43.78 | 44.00 | 593,914 | -0.30(-0.68%) |
Sep 21, 2012 | 44.17 | 44.52 | 44.09 | 44.30 | 915,813 | +0.32(+0.74%) |
Sep 20, 2012 | 44.37 | 44.37 | 43.46 | 43.98 | 1,438,895 | -1.58(-3.47%) |
Sep 19, 2012 | 45.25 | 45.80 | 45.06 | 45.56 | 1,004,064 | +0.50(+1.10%) |
Sep 18, 2012 | 45.34 | 45.38 | 45.02 | 45.06 | 1,038,459 | -0.32(-0.72%) |
Sep 17, 2012 | 45.69 | 46.08 | 45.29 | 45.38 | 1,235,384 | -1.23(-2.65%) |
Sep 14, 2012 | 45.90 | 46.64 | 45.84 | 46.62 | 784,657 | +1.08(+2.38%) |
Sep 13, 2012 | 45.23 | 45.69 | 45.19 | 45.54 | 635,565 | +0.17(+0.38%) |
Sep 12, 2012 | 45.45 | 45.56 | 45.02 | 45.36 | 649,819 | -0.22(-0.48%) |
Sep 11, 2012 | 45.02 | 45.60 | 45.02 | 45.58 | 388,438 | +0.54(+1.20%) |
Sep 10, 2012 | 45.34 | 45.64 | 44.99 | 45.04 | 583,410 | -0.32(-0.72%) |
Sep 07, 2012 | 44.93 | 45.38 | 44.91 | 45.36 | 398,333 | +0.52(+1.16%) |
Sep 06, 2012 | 44.69 | 44.84 | 44.58 | 44.84 | 529,799 | +0.19(+0.44%) |
Sep 05, 2012 | 44.93 | 44.93 | 44.54 | 44.65 | 478,034 | -0.11(-0.24%) |
Sep 04, 2012 | 44.32 | 44.78 | 44.06 | 44.76 | 386,298 | +0.41(+0.93%) |
Aug 31, 2012 | 44.54 | 44.58 | 44.09 | 44.35 | 364,895 | +0.24(+0.54%) |
Aug 30, 2012 | 44.54 | 44.58 | 44.09 | 44.11 | 445,895 | -0.48(-1.07%) |
Aug 29, 2012 | 44.15 | 44.78 | 44.00 | 44.58 | 505,804 | +0.89(+2.03%) |
Aug 27, 2012 | 43.26 | 43.70 | 43.26 | 43.70 | 511,826 | +0.52(+1.20%) |
Aug 24, 2012 | 42.85 | 43.28 | 42.85 | 43.18 | 463,511 | +0.30(+0.71%) |
Aug 23, 2012 | 42.68 | 43.09 | 42.55 | 42.87 | 370,707 | +0.17(+0.41%) |
Aug 22, 2012 | 43.05 | 43.13 | 42.42 | 42.70 | 530,950 | -0.43(-1.00%) |
Aug 21, 2012 | 43.05 | 43.28 | 42.98 | 43.13 | 508,884 | +0.06(+0.15%) |
Aug 20, 2012 | 42.85 | 43.07 | 42.70 | 43.07 | 312,438 | +0.28(+0.66%) |
Aug 17, 2012 | 42.64 | 42.83 | 42.46 | 42.79 | 398,223 | +0.15(+0.36%) |
Aug 16, 2012 | 42.53 | 42.79 | 42.42 | 42.64 | 365,258 | +0.06(+0.15%) |
Aug 15, 2012 | 42.64 | 42.70 | 42.31 | 42.57 | 420,428 | -0.17(-0.40%) |
Aug 14, 2012 | 42.90 | 43.00 | 42.64 | 42.74 | 459,176 | -0.13(-0.30%) |
Aug 13, 2012 | 42.42 | 42.94 | 42.31 | 42.87 | 583,714 | +0.45(+1.07%) |
Aug 10, 2012 | 42.16 | 42.42 | 42.03 | 42.42 | 336,601 | +0.26(+0.62%) |
Aug 09, 2012 | 41.66 | 42.20 | 41.57 | 42.16 | 264,663 | +0.54(+1.30%) |
Aug 08, 2012 | 41.57 | 41.96 | 41.38 | 41.62 | 467,322 | -0.15(-0.36%) |
Aug 07, 2012 | 41.94 | 42.07 | 41.03 | 41.77 | 612,049 | -0.11(-0.26%) |
Aug 06, 2012 | 42.22 | 42.22 | 41.49 | 41.88 | 625,321 | -0.24(-0.57%) |
Aug 03, 2012 | 42.14 | 42.45 | 41.88 | 42.12 | 597,870 | +0.35(+0.83%) |
Aug 02, 2012 | 42.53 | 42.74 | 40.80 | 41.77 | 1,034,217 | -0.71(-1.68%) |
Aug 01, 2012 | 42.87 | 43.00 | 42.33 | 42.48 | 645,967 | -0.35(-0.81%) |
Jul 31, 2012 | 42.85 | 43.07 | 42.74 | 42.83 | 537,529 | -0.13(-0.30%) |
Jul 30, 2012 | 42.81 | 43.05 | 42.64 | 42.96 | 563,699 | +0.15(+0.35%) |
Jul 27, 2012 | 42.61 | 43.02 | 42.51 | 42.81 | 642,357 | +0.39(+0.92%) |
Jul 26, 2012 | 42.46 | 42.70 | 42.22 | 42.42 | 531,586 | +0.15(+0.36%) |
Jul 25, 2012 | 42.16 | 42.31 | 41.98 | 42.27 | 444,545 | +0.22(+0.51%) |
Jul 24, 2012 | 41.92 | 42.18 | 41.81 | 42.05 | 643,694 | +0.22(+0.52%) |
Jul 23, 2012 | 41.21 | 42.01 | 41.16 | 41.83 | 683,182 | +0.41(+0.99%) |
Jul 20, 2012 | 40.82 | 41.42 | 40.82 | 41.42 | 494,822 | +0.50(+1.22%) |
Jul 19, 2012 | 40.99 | 41.23 | 40.80 | 40.93 | 534,437 | -0.02(-0.05%) |
Jul 18, 2012 | 41.10 | 41.34 | 40.73 | 40.95 | 727,448 | -0.30(-0.73%) |
Jul 17, 2012 | 40.90 | 41.36 | 40.90 | 41.25 | 586,371 | +0.45(+1.11%) |
Jul 16, 2012 | 40.36 | 40.93 | 40.28 | 40.80 | 440,928 | +0.43(+1.07%) |
Jul 13, 2012 | 40.04 | 40.36 | 39.82 | 40.36 | 488,117 | +0.41(+1.03%) |
Jul 12, 2012 | 39.82 | 40.12 | 39.69 | 39.95 | 582,437 | -0.09(-0.22%) |
Jul 11, 2012 | 40.19 | 40.28 | 39.35 | 40.04 | 723,798 | -0.13(-0.32%) |
Jul 10, 2012 | 40.43 | 40.51 | 39.93 | 40.17 | 667,542 | -0.17(-0.43%) |
Jul 09, 2012 | 40.49 | 40.56 | 40.23 | 40.34 | 524,094 | -0.17(-0.43%) |
Jul 06, 2012 | 40.28 | 40.71 | 40.28 | 40.51 | 566,513 | -0.06(-0.16%) |
Jul 05, 2012 | 40.23 | 40.88 | 40.23 | 40.58 | 900,033 | +0.19(+0.48%) |
Jul 03, 2012 | 40.58 | 40.84 | 40.30 | 40.38 | 403,387 | -0.15(-0.37%) |
Jul 02, 2012 | 39.97 | 40.54 | 39.74 | 40.54 | 759,649 | +0.84(+2.13%) |
Jun 29, 2012 | 40.08 | 40.21 | 39.59 | 39.69 | 589,876 | +0.11(+0.27%) |
Jun 28, 2012 | 39.32 | 39.61 | 39.19 | 39.58 | 314,779 | +0.06(+0.16%) |
Jun 27, 2012 | 39.06 | 39.67 | 39.05 | 39.52 | 493,657 | +0.48(+1.22%) |
Jun 26, 2012 | 38.98 | 39.26 | 38.96 | 39.04 | 582,606 | +0.09(+0.22%) |
Jun 25, 2012 | 39.22 | 39.39 | 38.87 | 38.96 | 624,989 | -0.56(-1.42%) |
Jun 22, 2012 | 38.93 | 39.58 | 38.89 | 39.52 | 1,091,815 | -0.76(-1.88%) |
Jun 21, 2012 | 40.84 | 40.85 | 40.17 | 40.28 | 1,037,049 | -0.52(-1.27%) |
Jun 20, 2012 | 40.80 | 40.88 | 40.58 | 40.80 | 736,656 | +0.15(+0.37%) |
Jun 19, 2012 | 40.28 | 40.99 | 40.21 | 40.64 | 993,794 | +0.54(+1.35%) |
Jun 18, 2012 | 40.17 | 40.41 | 39.99 | 40.10 | 624,342 | -0.04(-0.11%) |
Jun 15, 2012 | 39.52 | 40.15 | 39.41 | 40.15 | 1,041,995 | +0.78(+1.98%) |
Jun 14, 2012 | 39.13 | 39.50 | 38.98 | 39.37 | 562,618 | +0.28(+0.72%) |
Jun 13, 2012 | 39.19 | 39.28 | 38.93 | 39.09 | 713,655 | -0.09(-0.22%) |
Jun 12, 2012 | 38.78 | 39.17 | 38.74 | 39.17 | 591,892 | +0.48(+1.23%) |
Jun 11, 2012 | 38.91 | 39.28 | 38.68 | 38.70 | 511,761 | +0.02(+0.06%) |
Jun 08, 2012 | 38.16 | 38.80 | 38.09 | 38.67 | 548,133 | +0.45(+1.19%) |
Jun 07, 2012 | 39.02 | 39.13 | 38.20 | 38.22 | 926,962 | -0.93(-2.38%) |
Jun 06, 2012 | 38.83 | 39.28 | 38.72 | 39.15 | 446,966 | +0.69(+1.80%) |
Jun 05, 2012 | 37.74 | 38.61 | 37.74 | 38.46 | 454,640 | +0.63(+1.66%) |
Jun 04, 2012 | 38.05 | 38.16 | 37.68 | 37.83 | 816,098 | -0.19(-0.51%) |