Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.75 | 47.98 | 47.70 | 47.95 | 682,237 | +0.00(+0.00%) |
Mar 27, 2013 | 47.77 | 47.97 | 47.60 | 47.95 | 701,776 | +0.08(+0.17%) |
Mar 26, 2013 | 47.56 | 47.89 | 47.56 | 47.87 | 551,841 | +0.72(+1.53%) |
Mar 25, 2013 | 47.37 | 47.53 | 46.98 | 47.15 | 764,539 | -0.02(-0.03%) |
Mar 22, 2013 | 47.14 | 47.17 | 46.98 | 47.16 | 376,897 | +0.23(+0.48%) |
Mar 21, 2013 | 47.12 | 47.21 | 46.89 | 46.94 | 1,098,059 | -0.42(-0.89%) |
Mar 20, 2013 | 47.39 | 47.46 | 47.22 | 47.36 | 1,777,354 | +0.39(+0.83%) |
Mar 19, 2013 | 47.26 | 47.27 | 46.70 | 46.97 | 525,863 | -0.24(-0.52%) |
Mar 18, 2013 | 47.45 | 47.45 | 47.16 | 47.21 | 1,033,675 | -0.59(-1.24%) |
Mar 15, 2013 | 47.89 | 47.91 | 47.68 | 47.81 | 189,654 | -0.54(-1.11%) |
Mar 14, 2013 | 48.14 | 48.40 | 48.14 | 48.34 | 373,317 | +0.31(+0.64%) |
Mar 13, 2013 | 48.36 | 48.36 | 48.03 | 48.03 | 421,295 | -0.46(-0.95%) |
Mar 12, 2013 | 48.81 | 48.81 | 48.40 | 48.50 | 2,315,332 | -0.52(-1.06%) |
Mar 11, 2013 | 49.02 | 49.12 | 48.92 | 49.02 | 771,022 | -0.26(-0.53%) |
Mar 08, 2013 | 49.28 | 49.33 | 49.04 | 49.28 | 672,156 | +0.26(+0.53%) |
Mar 07, 2013 | 48.93 | 49.02 | 48.86 | 49.02 | 764,070 | +0.06(+0.12%) |
Mar 06, 2013 | 49.06 | 49.06 | 48.81 | 48.96 | 672,506 | +0.13(+0.27%) |
Mar 05, 2013 | 48.75 | 48.90 | 48.67 | 48.83 | 1,490,975 | +0.41(+0.84%) |
Mar 04, 2013 | 48.36 | 48.42 | 48.12 | 48.42 | 559,895 | -0.38(-0.78%) |
Mar 01, 2013 | 48.60 | 48.88 | 48.48 | 48.80 | 899,154 | +0.01(+0.02%) |
Feb 28, 2013 | 48.94 | 49.10 | 48.78 | 48.80 | 499,908 | -0.05(-0.10%) |
Feb 27, 2013 | 48.32 | 48.98 | 48.32 | 48.85 | 426,981 | +0.66(+1.36%) |
Feb 26, 2013 | 48.29 | 48.33 | 47.99 | 48.19 | 330,352 | -0.47(-0.97%) |
Feb 22, 2013 | 48.79 | 48.81 | 48.51 | 48.66 | 457,737 | +0.13(+0.27%) |
Feb 21, 2013 | 48.59 | 48.69 | 48.30 | 48.53 | 1,003,556 | -0.50(-1.03%) |
Feb 20, 2013 | 49.55 | 49.55 | 49.01 | 49.03 | 2,044,145 | -0.23(-0.46%) |
Feb 19, 2013 | 49.23 | 49.35 | 49.15 | 49.26 | 652,619 | +0.05(+0.10%) |
Feb 15, 2013 | 49.44 | 49.44 | 49.14 | 49.21 | 482,848 | -0.09(-0.18%) |
Feb 14, 2013 | 49.19 | 49.33 | 49.06 | 49.30 | 320,562 | +0.06(+0.12%) |
Feb 13, 2013 | 49.29 | 49.35 | 49.17 | 49.24 | 383,277 | +0.30(+0.61%) |
Feb 12, 2013 | 48.89 | 49.10 | 48.71 | 48.94 | 638,874 | +0.13(+0.27%) |
Feb 11, 2013 | 48.78 | 48.89 | 48.59 | 48.81 | 835,183 | +0.01(+0.02%) |
Feb 08, 2013 | 48.57 | 48.87 | 48.52 | 48.80 | 407,296 | +0.57(+1.18%) |
Feb 07, 2013 | 48.63 | 48.63 | 48.14 | 48.24 | 1,776,053 | -0.54(-1.11%) |
Feb 06, 2013 | 48.59 | 48.80 | 48.40 | 48.78 | 1,294,149 | +0.12(+0.25%) |
Feb 04, 2013 | 49.08 | 49.10 | 48.58 | 48.66 | 914,417 | -0.69(-1.40%) |
Feb 01, 2013 | 49.30 | 49.43 | 49.10 | 49.35 | 1,402,541 | +0.27(+0.55%) |
Jan 31, 2013 | 49.13 | 49.19 | 49.02 | 49.08 | 2,549,843 | -0.13(-0.26%) |
Jan 30, 2013 | 49.23 | 49.32 | 49.11 | 49.21 | 706,195 | +0.06(+0.12%) |
Jan 29, 2013 | 49.03 | 49.27 | 48.89 | 49.15 | 861,986 | +0.54(+1.10%) |
Jan 28, 2013 | 48.80 | 48.80 | 48.50 | 48.62 | 1,172,821 | -0.28(-0.58%) |
Jan 25, 2013 | 49.02 | 49.02 | 48.63 | 48.90 | 797,425 | -0.33(-0.68%) |
Jan 24, 2013 | 49.36 | 49.45 | 49.15 | 49.23 | 770,724 | -0.15(-0.30%) |
Jan 23, 2013 | 49.31 | 49.42 | 49.23 | 49.38 | 859,309 | -0.22(-0.44%) |
Jan 22, 2013 | 49.66 | 49.66 | 49.45 | 49.60 | 1,046,578 | +0.04(+0.08%) |
Jan 18, 2013 | 49.62 | 49.66 | 49.42 | 49.56 | 1,263,159 | +0.00(+0.00%) |
Jan 17, 2013 | 49.42 | 49.75 | 49.37 | 49.56 | 1,481,769 | +0.30(+0.61%) |
Jan 16, 2013 | 49.12 | 49.35 | 49.04 | 49.26 | 399,318 | -0.10(-0.20%) |
Jan 15, 2013 | 49.29 | 49.36 | 49.17 | 49.36 | 466,985 | -0.11(-0.23%) |
Jan 14, 2013 | 49.57 | 49.57 | 49.23 | 49.47 | 343,643 | +0.11(+0.23%) |
Jan 11, 2013 | 49.36 | 49.39 | 49.15 | 49.36 | 325,189 | -0.34(-0.69%) |
Jan 10, 2013 | 49.66 | 49.76 | 49.44 | 49.70 | 355,298 | +0.38(+0.77%) |
Jan 09, 2013 | 49.28 | 49.38 | 49.16 | 49.32 | 681,681 | +0.37(+0.76%) |
Jan 08, 2013 | 49.18 | 49.19 | 48.80 | 48.94 | 269,931 | -0.41(-0.84%) |
Jan 07, 2013 | 49.41 | 49.41 | 49.22 | 49.36 | 307,855 | -0.39(-0.78%) |
Jan 04, 2013 | 49.56 | 49.78 | 49.47 | 49.75 | 365,077 | +0.00(+0.00%) |
Jan 03, 2013 | 49.77 | 50.05 | 49.70 | 49.75 | 513,533 | -0.38(-0.76%) |
Jan 02, 2013 | 49.97 | 50.27 | 49.04 | 50.13 | 640,833 | +1.08(+2.21%) |
Dec 31, 2012 | 48.59 | 49.10 | 48.32 | 49.04 | 888,099 | +0.66(+1.37%) |
Dec 28, 2012 | 48.08 | 48.52 | 48.08 | 48.38 | 3,266,925 | +0.25(+0.52%) |
Dec 27, 2012 | 48.22 | 48.22 | 47.81 | 48.13 | 254,641 | +0.12(+0.25%) |
Dec 26, 2012 | 48.24 | 48.28 | 48.00 | 48.01 | 592,697 | +0.13(+0.27%) |
Dec 24, 2012 | 47.97 | 47.97 | 47.71 | 47.88 | 349,405 | +0.02(+0.03%) |
Dec 21, 2012 | 47.72 | 47.88 | 47.57 | 47.86 | 366,707 | -0.56(-1.16%) |
Dec 20, 2012 | 48.24 | 48.42 | 48.07 | 48.42 | 508,805 | +0.23(+0.48%) |
Dec 19, 2012 | 48.41 | 48.41 | 48.18 | 48.19 | 596,399 | -0.13(-0.26%) |
Dec 18, 2012 | 48.11 | 48.36 | 47.85 | 48.32 | 837,429 | -0.24(-0.48%) |
Dec 17, 2012 | 48.44 | 48.60 | 48.32 | 48.55 | 449,523 | -0.02(-0.03%) |
Dec 14, 2012 | 48.58 | 48.68 | 48.44 | 48.57 | 354,236 | +0.23(+0.47%) |
Dec 13, 2012 | 48.54 | 48.59 | 48.24 | 48.34 | 317,619 | -0.18(-0.37%) |
Dec 12, 2012 | 48.63 | 48.79 | 48.43 | 48.52 | 336,357 | +0.10(+0.20%) |
Dec 11, 2012 | 48.33 | 48.53 | 48.21 | 48.42 | 456,903 | +0.19(+0.39%) |
Dec 10, 2012 | 47.89 | 48.35 | 47.88 | 48.24 | 226,728 | +0.14(+0.29%) |
Dec 07, 2012 | 48.13 | 48.13 | 47.90 | 48.10 | 606,331 | +0.18(+0.37%) |
Dec 06, 2012 | 47.60 | 47.94 | 47.60 | 47.92 | 197,894 | +0.24(+0.49%) |
Dec 05, 2012 | 47.62 | 47.95 | 47.54 | 47.68 | 519,704 | +0.59(+1.26%) |
Dec 04, 2012 | 47.17 | 47.31 | 47.07 | 47.09 | 557,159 | -0.15(-0.31%) |
Nov 30, 2012 | 47.37 | 47.37 | 47.09 | 47.24 | 238,828 | +0.12(+0.26%) |
Nov 29, 2012 | 46.91 | 47.19 | 46.88 | 47.12 | 202,526 | +0.37(+0.78%) |
Nov 28, 2012 | 46.18 | 46.78 | 46.06 | 46.75 | 240,705 | +0.34(+0.73%) |
Nov 27, 2012 | 46.52 | 46.65 | 46.37 | 46.41 | 264,508 | -0.22(-0.47%) |
Nov 26, 2012 | 46.56 | 46.63 | 46.34 | 46.63 | 217,025 | -0.01(-0.02%) |
Nov 23, 2012 | 46.38 | 46.71 | 46.38 | 46.64 | 186,209 | +0.84(+1.84%) |
Nov 21, 2012 | 45.67 | 45.90 | 45.61 | 45.79 | 139,210 | +0.06(+0.14%) |
Nov 20, 2012 | 45.61 | 45.73 | 45.40 | 45.73 | 115,780 | -0.20(-0.44%) |
Nov 19, 2012 | 45.57 | 45.93 | 45.57 | 45.93 | 153,074 | +0.81(+1.80%) |
Nov 16, 2012 | 45.09 | 45.18 | 44.73 | 45.12 | 352,905 | -0.07(-0.16%) |
Nov 15, 2012 | 45.14 | 45.31 | 44.95 | 45.19 | 196,550 | +0.04(+0.09%) |
Nov 14, 2012 | 45.64 | 45.76 | 45.05 | 45.15 | 483,296 | -0.37(-0.82%) |
Nov 13, 2012 | 45.34 | 45.77 | 45.34 | 45.53 | 335,611 | -0.52(-1.13%) |
Nov 12, 2012 | 45.96 | 46.17 | 45.91 | 46.04 | 348,571 | +0.17(+0.37%) |
Nov 09, 2012 | 45.58 | 46.12 | 45.57 | 45.87 | 412,929 | +0.28(+0.62%) |
Nov 08, 2012 | 46.01 | 46.28 | 45.56 | 45.59 | 326,664 | -0.47(-1.02%) |
Nov 07, 2012 | 46.36 | 46.49 | 45.83 | 46.06 | 368,120 | -0.78(-1.66%) |
Nov 06, 2012 | 46.53 | 46.92 | 46.52 | 46.84 | 189,568 | +0.34(+0.73%) |
Nov 05, 2012 | 46.33 | 46.54 | 46.09 | 46.50 | 279,173 | +0.28(+0.61%) |
Nov 02, 2012 | 46.74 | 46.74 | 46.14 | 46.22 | 220,782 | -0.31(-0.66%) |
Nov 01, 2012 | 46.26 | 46.60 | 46.13 | 46.52 | 657,071 | +0.83(+1.81%) |
Oct 31, 2012 | 46.10 | 46.10 | 45.61 | 45.70 | 340,088 | -0.07(-0.16%) |
Oct 26, 2012 | 45.80 | 45.77 | 45.77 | 45.77 | 609,745 | -0.41(-0.90%) |
Oct 25, 2012 | 46.18 | 46.29 | 45.92 | 46.18 | 610,653 | +0.46(+1.01%) |
Oct 24, 2012 | 46.00 | 46.00 | 45.61 | 45.72 | 642,044 | +0.37(+0.82%) |
Oct 23, 2012 | 45.49 | 45.57 | 45.13 | 45.35 | 442,767 | -0.26(-0.57%) |
Oct 19, 2012 | 46.01 | 46.08 | 45.56 | 45.61 | 243,880 | -0.84(-1.82%) |
Oct 18, 2012 | 46.50 | 46.67 | 46.30 | 46.45 | 300,452 | -0.13(-0.28%) |
Oct 17, 2012 | 46.22 | 46.68 | 46.09 | 46.58 | 325,204 | +0.31(+0.67%) |
Oct 16, 2012 | 46.07 | 46.32 | 46.00 | 46.27 | 352,236 | +0.43(+0.94%) |
Oct 15, 2012 | 45.70 | 45.90 | 45.52 | 45.84 | 103,150 | +0.35(+0.76%) |
Oct 12, 2012 | 45.47 | 45.73 | 45.42 | 45.49 | 206,638 | -0.18(-0.39%) |
Oct 11, 2012 | 45.78 | 45.87 | 45.63 | 45.67 | 372,983 | +0.37(+0.82%) |
Oct 10, 2012 | 45.62 | 45.62 | 45.21 | 45.30 | 251,088 | -0.29(-0.64%) |
Oct 09, 2012 | 45.89 | 46.01 | 45.50 | 45.59 | 225,014 | -0.41(-0.88%) |
Oct 08, 2012 | 45.87 | 46.06 | 45.86 | 46.00 | 292,605 | -0.49(-1.05%) |
Oct 05, 2012 | 46.71 | 46.84 | 46.37 | 46.48 | 418,302 | +0.04(+0.09%) |
Oct 04, 2012 | 46.28 | 46.47 | 46.16 | 46.44 | 330,468 | +0.35(+0.76%) |
Oct 03, 2012 | 46.31 | 46.31 | 45.88 | 46.09 | 377,225 | +0.00(+0.00%) |
Oct 02, 2012 | 46.23 | 46.36 | 45.91 | 46.09 | 301,543 | -0.00(-0.01%) |
Oct 01, 2012 | 45.92 | 46.42 | 45.88 | 46.10 | 563,512 | +0.43(+0.95%) |
Sep 28, 2012 | 45.75 | 45.81 | 45.55 | 45.66 | 228,547 | -0.12(-0.27%) |
Sep 27, 2012 | 45.58 | 45.89 | 45.43 | 45.79 | 209,370 | +0.87(+1.93%) |
Sep 26, 2012 | 45.03 | 45.10 | 44.75 | 44.92 | 183,570 | -0.20(-0.45%) |
Sep 25, 2012 | 45.66 | 45.87 | 45.12 | 45.12 | 249,406 | -0.62(-1.35%) |
Sep 24, 2012 | 45.47 | 45.81 | 45.47 | 45.74 | 122,722 | +0.02(+0.04%) |
Sep 21, 2012 | 45.92 | 46.00 | 45.72 | 45.72 | 82,758 | +0.12(+0.27%) |
Sep 20, 2012 | 45.42 | 45.66 | 45.29 | 45.60 | 225,181 | -0.34(-0.74%) |
Sep 19, 2012 | 45.94 | 46.02 | 45.74 | 45.94 | 463,778 | +0.20(+0.44%) |
Sep 18, 2012 | 45.57 | 45.89 | 45.57 | 45.74 | 158,905 | -0.09(-0.19%) |
Sep 17, 2012 | 46.04 | 46.08 | 45.71 | 45.83 | 429,447 | -0.33(-0.72%) |
Sep 14, 2012 | 46.17 | 46.56 | 46.01 | 46.16 | 602,870 | +0.68(+1.50%) |
Sep 13, 2012 | 44.32 | 45.64 | 44.32 | 45.48 | 570,596 | +0.94(+2.11%) |
Sep 12, 2012 | 44.38 | 44.58 | 44.34 | 44.54 | 211,511 | +0.37(+0.83%) |
Sep 11, 2012 | 43.98 | 44.23 | 43.93 | 44.17 | 106,707 | +0.50(+1.13%) |
Sep 10, 2012 | 43.89 | 44.01 | 43.67 | 43.67 | 156,287 | -0.41(-0.92%) |
Sep 07, 2012 | 43.80 | 44.09 | 43.75 | 44.08 | 391,360 | +0.84(+1.95%) |
Sep 06, 2012 | 42.64 | 43.31 | 42.61 | 43.24 | 332,173 | +0.71(+1.66%) |
Sep 05, 2012 | 42.58 | 42.58 | 42.37 | 42.53 | 419,134 | -0.32(-0.74%) |
Sep 04, 2012 | 42.90 | 43.05 | 42.68 | 42.85 | 247,313 | -0.25(-0.58%) |
Aug 31, 2012 | 43.10 | 43.29 | 42.82 | 43.10 | 363,665 | +0.37(+0.87%) |
Aug 30, 2012 | 42.87 | 42.91 | 42.68 | 42.73 | 909,169 | -0.50(-1.16%) |
Aug 29, 2012 | 43.30 | 43.37 | 43.11 | 43.23 | 219,510 | -0.16(-0.37%) |
Aug 27, 2012 | 43.61 | 43.61 | 43.29 | 43.39 | 163,133 | -0.40(-0.91%) |
Aug 24, 2012 | 43.76 | 43.88 | 43.45 | 43.79 | 214,432 | +0.02(+0.04%) |
Aug 23, 2012 | 43.97 | 44.06 | 43.68 | 43.77 | 240,406 | -0.22(-0.50%) |
Aug 22, 2012 | 43.82 | 44.06 | 43.68 | 43.99 | 298,480 | -0.07(-0.17%) |
Aug 21, 2012 | 44.31 | 44.41 | 43.97 | 44.06 | 620,759 | -0.03(-0.07%) |
Aug 20, 2012 | 43.91 | 44.13 | 43.83 | 44.10 | 184,490 | +0.03(+0.07%) |
Aug 17, 2012 | 44.15 | 44.18 | 43.95 | 44.06 | 222,106 | -0.12(-0.28%) |
Aug 16, 2012 | 44.11 | 44.33 | 43.93 | 44.19 | 258,735 | +0.14(+0.31%) |
Aug 15, 2012 | 44.11 | 44.15 | 43.94 | 44.05 | 158,181 | -0.14(-0.31%) |
Aug 14, 2012 | 44.36 | 44.36 | 44.08 | 44.19 | 148,766 | +0.20(+0.46%) |
Aug 13, 2012 | 43.97 | 44.13 | 43.79 | 43.98 | 216,753 | -0.37(-0.82%) |
Aug 10, 2012 | 43.98 | 44.35 | 43.93 | 44.35 | 353,086 | +0.18(+0.40%) |
Aug 09, 2012 | 44.13 | 44.41 | 44.11 | 44.17 | 190,270 | +0.29(+0.67%) |
Aug 08, 2012 | 43.80 | 44.07 | 43.72 | 43.88 | 435,660 | -0.05(-0.11%) |
Aug 07, 2012 | 43.86 | 44.14 | 43.82 | 43.93 | 242,917 | +0.23(+0.52%) |
Aug 06, 2012 | 43.63 | 43.88 | 43.59 | 43.70 | 94,747 | +0.17(+0.39%) |
Aug 03, 2012 | 43.34 | 43.62 | 43.20 | 43.53 | 326,285 | +0.93(+2.19%) |
Aug 02, 2012 | 42.72 | 42.91 | 42.33 | 42.60 | 177,657 | -0.52(-1.20%) |
Aug 01, 2012 | 43.54 | 43.54 | 43.04 | 43.11 | 206,040 | +0.11(+0.26%) |
Jul 31, 2012 | 43.14 | 43.34 | 43.00 | 43.00 | 367,469 | +0.24(+0.55%) |
Jul 30, 2012 | 42.83 | 42.98 | 42.68 | 42.77 | 237,020 | -0.13(-0.30%) |
Jul 27, 2012 | 42.27 | 43.03 | 42.21 | 42.90 | 476,811 | +1.03(+2.46%) |
Jul 26, 2012 | 41.82 | 42.02 | 41.64 | 41.86 | 322,162 | +0.59(+1.44%) |
Jul 25, 2012 | 41.39 | 41.54 | 41.08 | 41.27 | 195,160 | +0.06(+0.16%) |
Jul 24, 2012 | 41.37 | 41.53 | 40.97 | 41.21 | 189,098 | -0.08(-0.20%) |
Jul 23, 2012 | 41.09 | 41.43 | 40.79 | 41.29 | 385,153 | -0.87(-2.06%) |
Jul 20, 2012 | 42.24 | 42.37 | 42.03 | 42.16 | 304,457 | -0.49(-1.14%) |
Jul 19, 2012 | 42.51 | 42.75 | 42.42 | 42.64 | 339,962 | +0.36(+0.84%) |
Jul 18, 2012 | 41.84 | 42.38 | 41.84 | 42.29 | 178,415 | -0.24(-0.55%) |
Jul 17, 2012 | 42.29 | 42.60 | 41.83 | 42.52 | 347,229 | +0.65(+1.55%) |
Jul 16, 2012 | 41.82 | 42.04 | 41.67 | 41.87 | 360,431 | -0.31(-0.73%) |
Jul 13, 2012 | 41.78 | 42.26 | 41.71 | 42.18 | 203,272 | +0.71(+1.72%) |
Jul 12, 2012 | 41.39 | 41.62 | 41.18 | 41.47 | 353,458 | -0.74(-1.75%) |
Jul 11, 2012 | 42.28 | 42.46 | 41.98 | 42.21 | 409,840 | +0.21(+0.50%) |
Jul 10, 2012 | 42.61 | 42.65 | 41.83 | 41.99 | 239,483 | -0.34(-0.81%) |
Jul 09, 2012 | 42.41 | 42.41 | 42.12 | 42.34 | 295,918 | -0.24(-0.57%) |
Jul 06, 2012 | 42.64 | 42.77 | 42.41 | 42.58 | 208,952 | -0.64(-1.48%) |
Jul 05, 2012 | 43.31 | 43.42 | 43.05 | 43.22 | 413,914 | -0.32(-0.73%) |
Jul 03, 2012 | 43.09 | 43.55 | 42.91 | 43.54 | 983,416 | +0.86(+2.02%) |
Jul 02, 2012 | 42.62 | 42.73 | 42.37 | 42.68 | 247,171 | -0.02(-0.06%) |
Jun 29, 2012 | 42.50 | 42.70 | 42.32 | 42.70 | 880,363 | +1.51(+3.66%) |
Jun 28, 2012 | 41.16 | 41.27 | 40.86 | 41.19 | 1,484,731 | -0.35(-0.84%) |
Jun 27, 2012 | 41.40 | 41.61 | 41.37 | 41.54 | 263,752 | +0.49(+1.19%) |
Jun 26, 2012 | 41.13 | 41.21 | 40.75 | 41.05 | 1,418,939 | +0.35(+0.86%) |
Jun 25, 2012 | 40.88 | 40.88 | 40.55 | 40.70 | 797,605 | -0.88(-2.11%) |
Jun 22, 2012 | 41.69 | 41.69 | 41.29 | 41.58 | 872,943 | +0.24(+0.59%) |
Jun 21, 2012 | 42.43 | 42.43 | 41.29 | 41.34 | 1,796,741 | -1.87(-4.32%) |
Jun 20, 2012 | 43.20 | 43.30 | 42.81 | 43.20 | 1,634,540 | +0.03(+0.08%) |
Jun 19, 2012 | 42.91 | 43.45 | 42.91 | 43.17 | 1,155,295 | +0.59(+1.39%) |
Jun 18, 2012 | 42.47 | 42.68 | 42.28 | 42.58 | 226,516 | +0.02(+0.06%) |
Jun 15, 2012 | 42.21 | 42.60 | 42.04 | 42.55 | 1,133,668 | +0.71(+1.71%) |
Jun 14, 2012 | 41.52 | 41.99 | 41.41 | 41.84 | 249,898 | +0.15(+0.35%) |
Jun 13, 2012 | 41.92 | 42.12 | 41.67 | 41.69 | 409,899 | -0.23(-0.54%) |
Jun 12, 2012 | 41.61 | 41.93 | 41.49 | 41.92 | 275,223 | +0.97(+2.36%) |
Jun 11, 2012 | 41.74 | 41.74 | 40.92 | 40.96 | 338,594 | -0.40(-0.96%) |
Jun 08, 2012 | 41.18 | 41.41 | 41.00 | 41.35 | 386,935 | -0.50(-1.18%) |
Jun 07, 2012 | 42.36 | 42.41 | 41.77 | 41.85 | 1,470,159 | +0.35(+0.84%) |
Jun 06, 2012 | 40.79 | 41.52 | 40.79 | 41.50 | 332,733 | +1.22(+3.02%) |
Jun 05, 2012 | 40.13 | 40.37 | 40.05 | 40.28 | 327,701 | +0.19(+0.49%) |
Jun 04, 2012 | 40.03 | 40.25 | 39.83 | 40.09 | 593,124 | -0.06(-0.14%) |
Jun 01, 2012 | 40.37 | 40.59 | 40.11 | 40.14 | 501,947 | -1.01(-2.47%) |
May 31, 2012 | 41.13 | 41.44 | 40.88 | 41.16 | 503,603 | +0.11(+0.26%) |
May 30, 2012 | 41.32 | 41.32 | 40.92 | 41.05 | 1,173,394 | -0.67(-1.61%) |
May 29, 2012 | 41.65 | 41.85 | 41.47 | 41.73 | 321,690 | +1.23(+3.03%) |
May 25, 2012 | 40.72 | 40.74 | 40.38 | 40.50 | 972,923 | -0.31(-0.76%) |
May 24, 2012 | 41.27 | 41.30 | 40.55 | 40.81 | 1,537,478 | -0.26(-0.63%) |
May 23, 2012 | 41.01 | 41.12 | 40.39 | 41.07 | 1,477,173 | -0.41(-1.00%) |
May 22, 2012 | 41.61 | 41.87 | 41.23 | 41.48 | 906,518 | -0.13(-0.31%) |
May 21, 2012 | 41.09 | 41.70 | 41.07 | 41.61 | 799,644 | +0.78(+1.91%) |
May 18, 2012 | 41.23 | 41.35 | 40.79 | 40.83 | 829,561 | -0.35(-0.85%) |
May 17, 2012 | 41.64 | 41.73 | 41.18 | 41.18 | 924,171 | -0.44(-1.05%) |
May 16, 2012 | 41.94 | 42.14 | 41.58 | 41.62 | 11,364,131 | -0.91(-2.14%) |
May 15, 2012 | 42.77 | 42.96 | 42.43 | 42.53 | 2,889,994 | -0.17(-0.40%) |
May 14, 2012 | 42.89 | 42.98 | 42.60 | 42.70 | 504,034 | -0.75(-1.72%) |
May 11, 2012 | 43.48 | 43.86 | 43.40 | 43.45 | 256,465 | -0.54(-1.22%) |
May 10, 2012 | 44.25 | 44.25 | 43.93 | 43.98 | 801,258 | +0.04(+0.09%) |
May 09, 2012 | 43.81 | 44.19 | 43.56 | 43.94 | 861,021 | -0.56(-1.26%) |
May 08, 2012 | 44.73 | 44.75 | 44.05 | 44.50 | 415,738 | -0.58(-1.30%) |
May 07, 2012 | 44.88 | 45.18 | 44.88 | 45.09 | 364,742 | +0.01(+0.02%) |
May 04, 2012 | 45.44 | 45.46 | 45.01 | 45.08 | 146,109 | -0.70(-1.52%) |
May 03, 2012 | 45.99 | 46.08 | 45.66 | 45.78 | 137,910 | -0.26(-0.56%) |
May 02, 2012 | 45.79 | 46.07 | 45.71 | 46.04 | 544,655 | +0.15(+0.32%) |
May 01, 2012 | 45.68 | 46.17 | 45.54 | 45.89 | 180,054 | +0.28(+0.61%) |
Apr 30, 2012 | 45.63 | 45.72 | 45.41 | 45.61 | 402,776 | -0.01(-0.02%) |
Apr 27, 2012 | 45.61 | 45.73 | 45.40 | 45.62 | 82,286 | -0.02(-0.05%) |
Apr 26, 2012 | 45.37 | 45.70 | 45.16 | 45.65 | 269,788 | +0.26(+0.57%) |
Apr 25, 2012 | 45.21 | 45.40 | 45.11 | 45.39 | 139,232 | +0.43(+0.96%) |
Apr 24, 2012 | 44.92 | 45.14 | 44.88 | 44.96 | 144,869 | +0.17(+0.38%) |
Apr 23, 2012 | 44.69 | 44.82 | 44.36 | 44.79 | 840,615 | -0.71(-1.55%) |
Apr 20, 2012 | 45.59 | 45.73 | 45.47 | 45.49 | 131,851 | +0.11(+0.25%) |
Apr 19, 2012 | 45.59 | 45.81 | 45.17 | 45.38 | 278,154 | -0.15(-0.34%) |
Apr 18, 2012 | 45.44 | 45.64 | 45.37 | 45.53 | 292,971 | -0.16(-0.36%) |
Apr 17, 2012 | 45.52 | 45.83 | 45.26 | 45.70 | 440,633 | +0.47(+1.04%) |
Apr 16, 2012 | 45.57 | 45.69 | 45.05 | 45.23 | 1,775,533 | -0.06(-0.14%) |
Apr 13, 2012 | 45.86 | 45.86 | 45.23 | 45.29 | 8,976,713 | -0.73(-1.59%) |
Apr 12, 2012 | 45.23 | 46.03 | 45.20 | 46.02 | 288,369 | +1.10(+2.44%) |
Apr 11, 2012 | 44.97 | 45.11 | 44.82 | 44.92 | 398,943 | +0.54(+1.21%) |
Apr 10, 2012 | 45.18 | 45.22 | 44.27 | 44.39 | 368,886 | -0.79(-1.74%) |
Apr 09, 2012 | 45.18 | 45.37 | 45.12 | 45.18 | 156,957 | -0.64(-1.40%) |
Apr 05, 2012 | 45.53 | 45.94 | 45.53 | 45.82 | 338,801 | +0.37(+0.80%) |
Apr 04, 2012 | 45.49 | 45.56 | 45.21 | 45.45 | 230,251 | -0.82(-1.77%) |
Apr 03, 2012 | 46.35 | 46.59 | 45.98 | 46.27 | 472,236 | -0.05(-0.11%) |