Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.97 | 53.20 | 52.75 | 52.97 | 282,497 | -0.05(-0.09%) |
Mar 27, 2013 | 52.84 | 53.06 | 52.68 | 53.02 | 200,111 | +0.02(+0.04%) |
Mar 26, 2013 | 53.34 | 53.54 | 52.68 | 53.00 | 359,183 | -0.18(-0.34%) |
Mar 25, 2013 | 52.61 | 53.32 | 52.47 | 53.18 | 492,793 | +0.73(+1.39%) |
Mar 22, 2013 | 52.29 | 52.59 | 51.97 | 52.45 | 198,408 | +0.25(+0.48%) |
Mar 21, 2013 | 51.95 | 52.63 | 51.86 | 52.20 | 190,955 | +0.14(+0.26%) |
Mar 20, 2013 | 52.08 | 52.31 | 51.40 | 52.06 | 270,682 | +0.14(+0.26%) |
Mar 19, 2013 | 52.40 | 52.43 | 51.56 | 51.92 | 201,729 | -0.21(-0.39%) |
Mar 18, 2013 | 51.65 | 52.61 | 51.36 | 52.13 | 342,790 | +0.30(+0.57%) |
Mar 15, 2013 | 51.74 | 52.11 | 51.31 | 51.83 | 478,670 | +0.18(+0.35%) |
Mar 14, 2013 | 51.04 | 51.99 | 50.97 | 51.65 | 402,833 | +0.00(+0.00%) |
Mar 13, 2013 | 51.08 | 51.74 | 50.83 | 51.65 | 330,793 | +0.80(+1.57%) |
Mar 12, 2013 | 50.49 | 50.90 | 50.31 | 50.85 | 267,052 | +0.64(+1.27%) |
Mar 11, 2013 | 50.33 | 51.01 | 50.15 | 50.22 | 378,268 | +0.18(+0.36%) |
Mar 08, 2013 | 51.20 | 51.20 | 49.76 | 50.03 | 549,147 | -0.73(-1.44%) |
Mar 07, 2013 | 50.24 | 50.81 | 50.06 | 50.76 | 314,313 | +0.87(+1.74%) |
Mar 06, 2013 | 50.60 | 50.88 | 49.85 | 49.90 | 436,464 | +0.50(+1.02%) |
Mar 05, 2013 | 49.46 | 49.74 | 48.89 | 49.39 | 153,491 | +0.34(+0.70%) |
Mar 04, 2013 | 48.69 | 49.42 | 48.23 | 49.05 | 252,651 | +0.48(+0.99%) |
Mar 01, 2013 | 48.89 | 49.01 | 48.55 | 48.57 | 151,228 | -0.41(-0.84%) |
Feb 28, 2013 | 48.19 | 49.19 | 47.94 | 48.98 | 379,547 | +0.23(+0.47%) |
Feb 27, 2013 | 48.44 | 48.92 | 48.26 | 48.76 | 144,385 | +0.50(+1.04%) |
Feb 26, 2013 | 48.28 | 48.51 | 48.05 | 48.26 | 146,499 | +0.02(+0.05%) |
Feb 22, 2013 | 48.51 | 48.53 | 47.98 | 48.23 | 164,991 | +0.27(+0.57%) |
Feb 21, 2013 | 49.14 | 49.24 | 47.91 | 47.96 | 229,676 | -1.12(-2.28%) |
Feb 20, 2013 | 49.71 | 49.81 | 48.92 | 49.08 | 168,474 | -0.55(-1.10%) |
Feb 19, 2013 | 49.69 | 50.06 | 49.46 | 49.62 | 286,755 | -0.07(-0.14%) |
Feb 15, 2013 | 50.06 | 50.06 | 49.51 | 49.69 | 104,732 | -0.11(-0.23%) |
Feb 14, 2013 | 49.81 | 50.15 | 49.58 | 49.81 | 157,101 | +0.00(+0.00%) |
Feb 13, 2013 | 50.15 | 50.17 | 49.35 | 49.81 | 212,048 | -0.30(-0.59%) |
Feb 12, 2013 | 49.92 | 50.15 | 49.30 | 50.10 | 185,109 | +0.46(+0.92%) |
Feb 11, 2013 | 48.35 | 49.69 | 48.17 | 49.65 | 333,859 | +1.62(+3.37%) |
Feb 08, 2013 | 48.64 | 48.87 | 47.87 | 48.03 | 395,196 | -0.62(-1.27%) |
Feb 07, 2013 | 49.65 | 49.67 | 48.55 | 48.64 | 214,175 | -0.87(-1.75%) |
Feb 06, 2013 | 49.51 | 49.67 | 49.05 | 49.51 | 123,509 | +0.07(+0.14%) |
Feb 04, 2013 | 49.78 | 49.83 | 49.24 | 49.44 | 92,766 | -0.41(-0.82%) |
Feb 01, 2013 | 49.62 | 50.17 | 49.39 | 49.85 | 233,746 | +0.50(+1.02%) |
Jan 31, 2013 | 49.30 | 49.37 | 48.92 | 49.35 | 113,772 | +0.25(+0.51%) |
Jan 30, 2013 | 49.74 | 49.74 | 49.01 | 49.10 | 116,479 | -0.32(-0.65%) |
Jan 29, 2013 | 49.65 | 49.87 | 49.17 | 49.42 | 111,275 | -0.05(-0.09%) |
Jan 28, 2013 | 48.98 | 49.60 | 48.89 | 49.46 | 189,008 | +0.64(+1.31%) |
Jan 25, 2013 | 49.12 | 49.26 | 48.24 | 48.83 | 195,588 | -0.32(-0.65%) |
Jan 24, 2013 | 49.19 | 49.65 | 49.03 | 49.14 | 111,549 | -0.07(-0.14%) |
Jan 23, 2013 | 49.39 | 49.49 | 49.05 | 49.21 | 184,848 | +0.02(+0.05%) |
Jan 22, 2013 | 49.42 | 49.46 | 49.05 | 49.19 | 239,040 | +0.00(+0.00%) |
Jan 18, 2013 | 49.51 | 49.51 | 49.01 | 49.19 | 194,457 | -0.25(-0.51%) |
Jan 17, 2013 | 49.58 | 49.74 | 49.39 | 49.44 | 125,183 | -0.02(-0.05%) |
Jan 16, 2013 | 49.28 | 49.55 | 49.03 | 49.46 | 124,747 | +0.18(+0.37%) |
Jan 15, 2013 | 48.89 | 49.55 | 48.83 | 49.28 | 310,482 | +0.66(+1.36%) |
Jan 14, 2013 | 48.55 | 48.62 | 48.14 | 48.62 | 147,364 | +0.25(+0.52%) |
Jan 11, 2013 | 48.16 | 48.37 | 47.91 | 48.37 | 150,354 | +0.50(+1.05%) |
Jan 10, 2013 | 48.51 | 48.51 | 47.71 | 47.87 | 159,936 | -0.39(-0.80%) |
Jan 09, 2013 | 48.48 | 48.60 | 48.05 | 48.26 | 81,155 | +0.07(+0.14%) |
Jan 08, 2013 | 48.44 | 48.85 | 47.98 | 48.19 | 192,412 | -0.25(-0.52%) |
Jan 07, 2013 | 48.44 | 48.44 | 47.75 | 48.44 | 180,784 | -0.02(-0.05%) |
Jan 04, 2013 | 48.05 | 48.64 | 48.00 | 48.46 | 171,937 | +0.57(+1.19%) |
Jan 03, 2013 | 46.55 | 47.94 | 46.48 | 47.89 | 414,394 | +1.53(+3.29%) |
Jan 02, 2013 | 45.66 | 46.43 | 45.06 | 46.36 | 432,958 | +1.30(+2.88%) |
Dec 31, 2012 | 44.84 | 45.36 | 44.13 | 45.06 | 317,947 | +0.23(+0.51%) |
Dec 28, 2012 | 45.13 | 45.61 | 44.63 | 44.84 | 266,239 | -0.66(-1.45%) |
Dec 27, 2012 | 45.43 | 46.01 | 44.86 | 45.50 | 420,304 | -2.23(-4.68%) |
Dec 26, 2012 | 48.89 | 48.96 | 47.66 | 47.73 | 624,111 | -1.16(-2.38%) |
Dec 24, 2012 | 49.01 | 49.10 | 48.80 | 48.89 | 196,336 | -0.21(-0.42%) |
Dec 21, 2012 | 48.89 | 49.14 | 48.69 | 49.10 | 371,738 | -0.05(-0.09%) |
Dec 20, 2012 | 49.92 | 50.15 | 48.60 | 49.14 | 750,815 | +1.41(+2.96%) |
Dec 19, 2012 | 47.27 | 47.98 | 47.27 | 47.73 | 308,300 | +0.52(+1.11%) |
Dec 18, 2012 | 46.41 | 47.23 | 46.20 | 47.21 | 237,015 | +0.80(+1.72%) |
Dec 17, 2012 | 46.27 | 46.43 | 45.98 | 46.41 | 234,121 | +0.48(+1.04%) |
Dec 14, 2012 | 46.27 | 46.64 | 45.13 | 45.93 | 341,166 | -0.34(-0.74%) |
Dec 13, 2012 | 47.09 | 47.21 | 46.04 | 46.27 | 255,898 | -0.82(-1.74%) |
Dec 12, 2012 | 47.62 | 47.62 | 46.64 | 47.09 | 239,617 | -0.36(-0.77%) |
Dec 11, 2012 | 47.41 | 47.66 | 46.98 | 47.46 | 232,317 | +0.36(+0.77%) |
Dec 10, 2012 | 47.12 | 47.23 | 46.64 | 47.09 | 141,828 | +0.32(+0.68%) |
Dec 07, 2012 | 47.16 | 47.18 | 46.57 | 46.77 | 84,508 | -0.05(-0.10%) |
Dec 06, 2012 | 47.50 | 47.69 | 46.66 | 46.82 | 153,752 | -0.34(-0.72%) |
Dec 05, 2012 | 47.84 | 48.10 | 46.98 | 47.16 | 165,279 | -0.62(-1.29%) |
Dec 04, 2012 | 47.34 | 48.10 | 47.18 | 47.78 | 272,914 | +0.75(+1.60%) |
Nov 30, 2012 | 46.45 | 47.14 | 46.41 | 47.02 | 893,701 | +0.77(+1.68%) |
Nov 29, 2012 | 45.77 | 46.59 | 45.50 | 46.25 | 247,708 | +0.82(+1.81%) |
Nov 28, 2012 | 45.77 | 46.02 | 44.90 | 45.43 | 161,820 | -0.11(-0.25%) |
Nov 27, 2012 | 45.63 | 46.09 | 45.36 | 45.54 | 165,470 | -0.09(-0.20%) |
Nov 26, 2012 | 45.57 | 45.93 | 44.97 | 45.63 | 191,874 | +0.16(+0.35%) |
Nov 23, 2012 | 45.27 | 45.54 | 44.97 | 45.47 | 92,404 | +0.80(+1.79%) |
Nov 21, 2012 | 44.31 | 44.88 | 43.33 | 44.68 | 211,612 | +0.87(+1.98%) |
Nov 20, 2012 | 45.68 | 45.73 | 43.72 | 43.81 | 254,913 | -1.28(-2.83%) |
Nov 19, 2012 | 45.20 | 45.93 | 44.33 | 45.09 | 392,534 | +0.96(+2.17%) |
Nov 16, 2012 | 43.31 | 44.45 | 43.19 | 44.13 | 383,460 | +1.37(+3.20%) |
Nov 15, 2012 | 40.07 | 42.99 | 39.57 | 42.76 | 572,293 | +2.78(+6.96%) |
Nov 14, 2012 | 43.56 | 43.76 | 39.80 | 39.98 | 810,155 | -3.67(-8.41%) |
Nov 13, 2012 | 46.41 | 46.45 | 43.42 | 43.65 | 657,391 | -3.08(-6.59%) |
Nov 12, 2012 | 47.14 | 47.14 | 46.55 | 46.73 | 174,273 | +0.02(+0.05%) |
Nov 09, 2012 | 47.23 | 47.23 | 45.16 | 46.71 | 385,783 | +0.43(+0.94%) |
Nov 08, 2012 | 46.73 | 48.03 | 45.38 | 46.27 | 472,332 | -0.52(-1.12%) |
Nov 07, 2012 | 47.84 | 47.84 | 45.43 | 46.80 | 323,003 | -1.60(-3.30%) |
Nov 06, 2012 | 48.85 | 49.01 | 48.12 | 48.39 | 159,353 | -0.62(-1.26%) |
Nov 05, 2012 | 48.44 | 49.20 | 48.07 | 49.01 | 144,827 | +0.43(+0.89%) |
Nov 02, 2012 | 49.01 | 49.42 | 48.51 | 48.57 | 110,868 | -0.46(-0.93%) |
Nov 01, 2012 | 48.83 | 50.22 | 48.83 | 49.03 | 184,211 | +0.14(+0.28%) |
Oct 31, 2012 | 47.64 | 49.46 | 47.62 | 48.89 | 695,515 | +1.23(+2.58%) |
Oct 26, 2012 | 47.84 | 47.66 | 47.66 | 47.66 | 197,638 | -0.25(-0.52%) |
Oct 25, 2012 | 48.73 | 49.01 | 47.50 | 47.91 | 228,288 | -0.68(-1.41%) |
Oct 24, 2012 | 48.92 | 49.01 | 48.05 | 48.60 | 220,305 | -0.16(-0.33%) |
Oct 23, 2012 | 49.35 | 49.35 | 48.10 | 48.76 | 94,959 | -0.64(-1.29%) |
Oct 19, 2012 | 49.90 | 49.90 | 48.71 | 49.39 | 197,200 | -0.36(-0.73%) |
Oct 18, 2012 | 50.44 | 50.44 | 49.51 | 49.76 | 173,920 | -0.09(-0.18%) |
Oct 17, 2012 | 48.76 | 50.03 | 48.55 | 49.85 | 320,793 | +1.25(+2.58%) |
Oct 16, 2012 | 48.28 | 48.81 | 47.41 | 48.60 | 306,244 | +0.62(+1.28%) |
Oct 15, 2012 | 48.14 | 49.44 | 44.86 | 47.98 | 896,448 | -0.23(-0.47%) |
Oct 12, 2012 | 49.96 | 50.08 | 48.03 | 48.21 | 565,203 | -1.71(-3.42%) |
Oct 11, 2012 | 50.33 | 50.65 | 49.87 | 49.92 | 230,978 | -0.16(-0.32%) |
Oct 10, 2012 | 51.63 | 51.63 | 49.28 | 50.08 | 829,368 | -1.62(-3.13%) |
Oct 09, 2012 | 51.86 | 52.06 | 51.29 | 51.70 | 314,423 | -0.07(-0.13%) |
Oct 08, 2012 | 51.51 | 52.06 | 51.29 | 51.77 | 205,975 | -0.02(-0.04%) |
Oct 05, 2012 | 51.63 | 51.97 | 51.54 | 51.79 | 245,769 | +0.27(+0.53%) |
Oct 04, 2012 | 51.13 | 51.56 | 51.06 | 51.51 | 330,497 | +0.52(+1.03%) |
Oct 03, 2012 | 50.83 | 51.15 | 50.83 | 50.99 | 264,497 | +0.18(+0.36%) |
Oct 02, 2012 | 50.88 | 51.17 | 50.72 | 50.81 | 492,957 | -0.02(-0.04%) |
Oct 01, 2012 | 50.85 | 51.04 | 50.76 | 50.83 | 475,350 | +0.23(+0.45%) |
Sep 28, 2012 | 50.97 | 51.08 | 50.60 | 50.60 | 3,052,158 | -1.82(-3.48%) |
Sep 27, 2012 | 52.88 | 53.29 | 52.34 | 52.43 | 342,824 | -2.05(-3.77%) |
Sep 26, 2012 | 55.14 | 55.25 | 54.14 | 54.48 | 236,896 | -0.36(-0.66%) |
Sep 25, 2012 | 56.03 | 56.35 | 54.73 | 54.84 | 215,089 | -0.89(-1.60%) |
Sep 24, 2012 | 55.16 | 56.28 | 55.16 | 55.73 | 242,168 | +0.80(+1.45%) |
Sep 21, 2012 | 55.09 | 55.75 | 53.75 | 54.93 | 737,280 | +4.10(+8.07%) |
Sep 20, 2012 | 50.49 | 51.72 | 50.38 | 50.83 | 135,813 | +0.59(+1.18%) |
Sep 19, 2012 | 49.49 | 50.44 | 49.10 | 50.24 | 116,282 | +1.05(+2.13%) |
Sep 18, 2012 | 50.24 | 50.33 | 49.12 | 49.19 | 96,019 | -1.05(-2.09%) |
Sep 17, 2012 | 50.10 | 50.38 | 49.69 | 50.24 | 114,823 | +0.16(+0.32%) |
Sep 14, 2012 | 49.08 | 50.10 | 48.75 | 50.08 | 130,875 | +1.32(+2.71%) |
Sep 13, 2012 | 49.37 | 49.49 | 48.46 | 48.76 | 96,980 | -0.39(-0.79%) |
Sep 12, 2012 | 48.64 | 49.35 | 48.26 | 49.14 | 74,445 | +0.09(+0.19%) |
Sep 11, 2012 | 49.46 | 49.46 | 48.67 | 49.05 | 39,497 | +0.39(+0.80%) |
Sep 10, 2012 | 48.89 | 48.94 | 48.48 | 48.67 | 24,941 | +0.00(+0.00%) |
Sep 07, 2012 | 48.89 | 48.89 | 48.46 | 48.67 | 51,074 | +0.05(+0.09%) |
Sep 06, 2012 | 48.44 | 48.62 | 48.26 | 48.62 | 28,583 | +0.30(+0.61%) |
Sep 05, 2012 | 49.05 | 49.05 | 48.28 | 48.32 | 44,241 | -0.59(-1.21%) |
Sep 04, 2012 | 48.71 | 49.05 | 48.44 | 48.92 | 79,747 | +0.05(+0.09%) |
Aug 31, 2012 | 49.81 | 49.81 | 48.78 | 48.87 | 53,202 | -0.57(-1.15%) |
Aug 30, 2012 | 48.30 | 49.79 | 48.26 | 49.44 | 143,869 | +1.07(+2.21%) |
Aug 29, 2012 | 48.21 | 48.37 | 48.10 | 48.37 | 64,388 | +0.32(+0.66%) |
Aug 27, 2012 | 47.94 | 48.18 | 47.80 | 48.05 | 65,310 | +0.36(+0.76%) |
Aug 24, 2012 | 47.94 | 48.07 | 47.66 | 47.69 | 61,937 | +0.34(+0.72%) |
Aug 23, 2012 | 47.94 | 47.94 | 47.18 | 47.34 | 49,394 | -0.39(-0.81%) |
Aug 22, 2012 | 47.59 | 47.98 | 46.68 | 47.73 | 108,817 | +0.30(+0.62%) |
Aug 21, 2012 | 48.44 | 48.60 | 47.34 | 47.43 | 106,928 | -0.57(-1.19%) |
Aug 20, 2012 | 47.64 | 48.71 | 47.37 | 48.00 | 258,586 | +0.68(+1.45%) |
Aug 17, 2012 | 47.50 | 47.57 | 46.52 | 47.32 | 46,906 | -0.09(-0.19%) |
Aug 16, 2012 | 47.41 | 47.75 | 47.09 | 47.41 | 72,024 | +0.00(+0.00%) |
Aug 15, 2012 | 47.05 | 47.64 | 46.82 | 47.41 | 101,898 | +0.46(+0.97%) |
Aug 14, 2012 | 46.61 | 47.80 | 46.27 | 46.96 | 182,075 | +0.89(+1.93%) |
Aug 13, 2012 | 45.54 | 46.11 | 45.45 | 46.07 | 37,175 | +0.52(+1.15%) |
Aug 10, 2012 | 46.52 | 46.55 | 45.34 | 45.54 | 55,837 | -0.80(-1.72%) |
Aug 09, 2012 | 46.39 | 46.61 | 45.86 | 46.34 | 47,586 | -0.18(-0.39%) |
Aug 08, 2012 | 45.47 | 46.66 | 45.41 | 46.52 | 90,701 | +0.93(+2.05%) |
Aug 07, 2012 | 46.02 | 46.20 | 45.25 | 45.59 | 99,545 | -0.30(-0.65%) |
Aug 06, 2012 | 46.48 | 46.86 | 45.88 | 45.88 | 114,995 | -0.57(-1.23%) |
Aug 03, 2012 | 46.04 | 46.82 | 45.61 | 46.45 | 91,858 | +0.73(+1.60%) |
Aug 02, 2012 | 45.59 | 46.48 | 45.59 | 45.73 | 89,742 | -0.80(-1.71%) |
Aug 01, 2012 | 46.43 | 47.07 | 46.39 | 46.52 | 133,412 | -0.02(-0.05%) |
Jul 31, 2012 | 46.32 | 47.27 | 45.93 | 46.55 | 190,108 | +0.64(+1.39%) |
Jul 30, 2012 | 45.63 | 46.11 | 45.63 | 45.91 | 88,994 | +0.27(+0.60%) |
Jul 27, 2012 | 45.25 | 46.34 | 45.25 | 45.63 | 198,660 | +0.66(+1.47%) |
Jul 26, 2012 | 44.93 | 45.09 | 44.74 | 44.97 | 25,429 | +0.11(+0.25%) |
Jul 25, 2012 | 44.97 | 45.25 | 44.79 | 44.86 | 44,807 | +0.14(+0.31%) |
Jul 24, 2012 | 45.43 | 45.43 | 44.59 | 44.72 | 45,120 | -0.50(-1.11%) |
Jul 23, 2012 | 45.50 | 45.54 | 45.06 | 45.22 | 28,789 | -0.27(-0.60%) |
Jul 20, 2012 | 44.97 | 45.54 | 44.97 | 45.50 | 36,766 | +0.46(+1.01%) |
Jul 19, 2012 | 45.54 | 45.54 | 44.70 | 45.04 | 37,832 | -0.48(-1.05%) |
Jul 18, 2012 | 45.18 | 45.66 | 45.18 | 45.52 | 38,363 | +0.32(+0.71%) |
Jul 17, 2012 | 45.59 | 45.66 | 45.18 | 45.20 | 50,959 | -0.25(-0.55%) |
Jul 16, 2012 | 45.38 | 45.59 | 45.16 | 45.45 | 31,748 | +0.11(+0.25%) |
Jul 13, 2012 | 44.45 | 45.45 | 44.45 | 45.34 | 66,717 | +0.89(+2.00%) |
Jul 12, 2012 | 44.38 | 45.13 | 44.38 | 44.45 | 150,503 | -0.21(-0.46%) |
Jul 11, 2012 | 45.31 | 45.31 | 44.36 | 44.65 | 90,550 | -0.48(-1.06%) |
Jul 10, 2012 | 45.47 | 45.59 | 44.90 | 45.13 | 59,963 | -0.21(-0.45%) |
Jul 09, 2012 | 45.47 | 45.47 | 44.84 | 45.34 | 32,730 | -0.05(-0.10%) |
Jul 06, 2012 | 45.25 | 45.54 | 45.13 | 45.38 | 22,433 | -0.05(-0.10%) |
Jul 05, 2012 | 45.27 | 45.59 | 45.00 | 45.43 | 69,308 | +0.16(+0.35%) |
Jul 03, 2012 | 44.49 | 45.29 | 44.49 | 45.27 | 28,831 | +0.80(+1.79%) |
Jul 02, 2012 | 44.45 | 45.36 | 43.88 | 44.47 | 111,369 | +0.05(+0.10%) |
Jun 29, 2012 | 44.36 | 44.49 | 44.06 | 44.43 | 68,836 | +0.57(+1.30%) |
Jun 28, 2012 | 43.67 | 44.15 | 42.74 | 43.86 | 195,350 | +0.05(+0.10%) |
Jun 27, 2012 | 43.83 | 44.02 | 43.51 | 43.81 | 52,579 | +0.09(+0.21%) |
Jun 26, 2012 | 43.67 | 44.04 | 43.08 | 43.72 | 45,800 | +0.11(+0.26%) |
Jun 25, 2012 | 43.63 | 44.11 | 43.19 | 43.61 | 59,095 | +0.05(+0.10%) |
Jun 22, 2012 | 43.72 | 43.91 | 42.85 | 43.56 | 434,968 | +0.21(+0.47%) |
Jun 21, 2012 | 43.40 | 43.90 | 43.13 | 43.35 | 68,504 | -0.41(-0.94%) |
Jun 20, 2012 | 43.88 | 43.88 | 42.74 | 43.76 | 33,706 | +0.09(+0.21%) |
Jun 19, 2012 | 45.34 | 45.34 | 42.76 | 43.67 | 44,613 | +0.30(+0.68%) |
Jun 18, 2012 | 43.38 | 43.76 | 43.22 | 43.38 | 26,094 | -0.16(-0.37%) |
Jun 15, 2012 | 44.49 | 43.76 | 43.08 | 43.54 | 38,709 | +0.25(+0.58%) |
Jun 14, 2012 | 43.10 | 43.61 | 43.06 | 43.29 | 48,057 | +0.14(+0.32%) |
Jun 13, 2012 | 43.29 | 43.33 | 42.85 | 43.15 | 37,789 | -0.25(-0.58%) |
Jun 12, 2012 | 43.15 | 43.69 | 42.97 | 43.40 | 38,505 | +0.21(+0.47%) |
Jun 11, 2012 | 43.88 | 43.88 | 42.97 | 43.19 | 91,843 | -0.34(-0.79%) |
Jun 08, 2012 | 43.35 | 43.74 | 42.90 | 43.54 | 84,790 | +0.18(+0.42%) |
Jun 07, 2012 | 43.42 | 43.45 | 42.75 | 43.35 | 38,527 | +0.09(+0.21%) |
Jun 06, 2012 | 42.19 | 43.29 | 42.19 | 43.26 | 20,472 | +0.75(+1.77%) |
Jun 05, 2012 | 43.29 | 43.29 | 42.24 | 42.51 | 111,673 | -0.64(-1.48%) |
Jun 04, 2012 | 42.74 | 43.29 | 42.31 | 43.15 | 101,029 | +0.93(+2.21%) |
Jun 01, 2012 | 42.33 | 42.74 | 41.76 | 42.21 | 45,691 | -0.64(-1.49%) |
May 31, 2012 | 42.74 | 43.31 | 42.51 | 42.85 | 31,195 | -0.27(-0.63%) |
May 30, 2012 | 42.97 | 43.26 | 42.62 | 43.13 | 31,795 | -0.18(-0.42%) |
May 29, 2012 | 43.88 | 43.88 | 43.22 | 43.31 | 33,060 | -0.46(-1.04%) |
May 25, 2012 | 42.99 | 44.13 | 42.88 | 43.76 | 113,610 | +0.77(+1.80%) |
May 24, 2012 | 43.31 | 43.42 | 42.28 | 42.99 | 79,216 | -0.05(-0.11%) |
May 23, 2012 | 41.96 | 43.29 | 41.96 | 43.04 | 112,105 | +1.09(+2.61%) |
May 22, 2012 | 42.21 | 42.40 | 41.87 | 41.94 | 115,664 | -0.34(-0.81%) |
May 21, 2012 | 41.19 | 42.74 | 40.05 | 42.28 | 125,023 | -0.27(-0.64%) |
May 18, 2012 | 42.17 | 42.56 | 42.15 | 42.56 | 119,184 | +0.27(+0.65%) |
May 17, 2012 | 42.62 | 42.62 | 42.17 | 42.28 | 128,890 | -0.39(-0.91%) |
May 16, 2012 | 42.62 | 42.97 | 42.35 | 42.67 | 131,545 | +0.00(+0.00%) |
May 15, 2012 | 42.74 | 42.97 | 42.51 | 42.67 | 98,221 | -0.07(-0.16%) |
May 14, 2012 | 42.47 | 43.15 | 42.47 | 42.74 | 89,656 | -0.23(-0.53%) |
May 11, 2012 | 42.74 | 43.08 | 42.40 | 42.97 | 234,308 | +0.18(+0.43%) |