Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.19 | 52.71 | 51.83 | 52.58 | 1,502,450 | +0.35(+0.68%) |
Apr 29, 2013 | 52.50 | 52.82 | 52.14 | 52.22 | 926,202 | +0.14(+0.26%) |
Apr 26, 2013 | 51.81 | 52.22 | 51.56 | 52.09 | 1,179,961 | +0.53(+1.03%) |
Apr 25, 2013 | 50.66 | 52.55 | 50.09 | 51.56 | 4,345,753 | +2.92(+6.00%) |
Apr 24, 2013 | 48.91 | 49.46 | 48.61 | 48.64 | 1,286,090 | -0.18(-0.36%) |
Apr 23, 2013 | 48.16 | 48.93 | 48.05 | 48.82 | 1,581,745 | +1.03(+2.15%) |
Apr 22, 2013 | 47.78 | 48.04 | 47.24 | 47.79 | 1,092,336 | +0.17(+0.35%) |
Apr 19, 2013 | 47.52 | 48.06 | 47.39 | 47.62 | 727,738 | +0.22(+0.46%) |
Apr 18, 2013 | 47.83 | 47.93 | 47.27 | 47.40 | 807,126 | -0.35(-0.74%) |
Apr 17, 2013 | 47.84 | 48.00 | 47.08 | 47.75 | 789,397 | -0.20(-0.42%) |
Apr 16, 2013 | 47.64 | 48.02 | 47.06 | 47.96 | 1,048,690 | +0.58(+1.22%) |
Apr 15, 2013 | 48.65 | 48.74 | 47.26 | 47.38 | 903,556 | -1.45(-2.96%) |
Apr 12, 2013 | 48.78 | 48.92 | 48.55 | 48.82 | 579,027 | +0.02(+0.05%) |
Apr 11, 2013 | 48.05 | 49.17 | 47.94 | 48.80 | 1,093,181 | +0.89(+1.86%) |
Apr 10, 2013 | 47.61 | 48.21 | 47.41 | 47.91 | 962,345 | +0.48(+1.02%) |
Apr 09, 2013 | 47.73 | 48.03 | 47.25 | 47.42 | 897,919 | -0.26(-0.54%) |
Apr 08, 2013 | 47.56 | 47.77 | 47.14 | 47.68 | 1,632,144 | +0.15(+0.32%) |
Apr 05, 2013 | 47.06 | 47.57 | 46.83 | 47.53 | 1,139,153 | +0.07(+0.15%) |
Apr 04, 2013 | 47.05 | 47.64 | 47.00 | 47.46 | 1,900,738 | +0.42(+0.89%) |
Apr 03, 2013 | 46.03 | 47.26 | 46.03 | 47.04 | 1,843,531 | +0.91(+1.97%) |
Apr 02, 2013 | 45.74 | 46.25 | 45.74 | 46.13 | 651,870 | +0.43(+0.93%) |
Apr 01, 2013 | 45.99 | 46.02 | 45.56 | 45.70 | 875,692 | -0.35(-0.75%) |
Mar 28, 2013 | 45.74 | 46.15 | 45.47 | 46.05 | 634,533 | +0.32(+0.70%) |
Mar 27, 2013 | 45.74 | 45.86 | 45.25 | 45.73 | 511,446 | -0.10(-0.21%) |
Mar 26, 2013 | 45.61 | 46.10 | 45.61 | 45.82 | 1,150,385 | -0.51(-1.09%) |
Mar 25, 2013 | 46.66 | 46.68 | 45.77 | 46.33 | 749,686 | -0.27(-0.59%) |
Mar 22, 2013 | 46.28 | 46.72 | 46.00 | 46.60 | 798,789 | +0.44(+0.96%) |
Mar 21, 2013 | 46.44 | 46.53 | 45.89 | 46.16 | 598,949 | -0.51(-1.10%) |
Mar 20, 2013 | 45.99 | 46.72 | 45.79 | 46.68 | 564,825 | +1.03(+2.25%) |
Mar 19, 2013 | 46.47 | 46.62 | 45.14 | 45.65 | 648,397 | -0.68(-1.48%) |
Mar 18, 2013 | 46.49 | 47.02 | 46.23 | 46.33 | 780,379 | -0.51(-1.08%) |
Mar 15, 2013 | 46.39 | 46.89 | 45.84 | 46.84 | 1,245,211 | +0.52(+1.13%) |
Mar 14, 2013 | 46.36 | 46.52 | 45.72 | 46.31 | 673,511 | +0.02(+0.03%) |
Mar 13, 2013 | 45.41 | 46.37 | 45.41 | 46.30 | 1,016,936 | +0.89(+1.97%) |
Mar 12, 2013 | 45.72 | 45.72 | 44.72 | 45.41 | 1,340,668 | -0.57(-1.24%) |
Mar 11, 2013 | 45.67 | 46.11 | 45.53 | 45.98 | 837,894 | +0.17(+0.37%) |
Mar 08, 2013 | 45.41 | 45.84 | 44.92 | 45.81 | 660,354 | +0.63(+1.39%) |
Mar 07, 2013 | 45.22 | 45.51 | 45.01 | 45.18 | 460,014 | +0.01(+0.02%) |
Mar 06, 2013 | 45.71 | 45.81 | 45.10 | 45.17 | 582,766 | -0.40(-0.88%) |
Mar 05, 2013 | 45.85 | 46.01 | 45.41 | 45.58 | 849,769 | -0.03(-0.07%) |
Mar 04, 2013 | 44.74 | 45.83 | 44.74 | 45.61 | 1,075,574 | +0.80(+1.78%) |
Mar 01, 2013 | 45.24 | 45.49 | 44.39 | 44.81 | 2,097,121 | -0.55(-1.21%) |
Feb 28, 2013 | 44.91 | 45.62 | 44.45 | 45.36 | 1,735,780 | +0.69(+1.55%) |
Feb 27, 2013 | 45.35 | 46.44 | 44.53 | 44.67 | 4,826,102 | -2.69(-5.67%) |
Feb 26, 2013 | 46.68 | 47.46 | 46.56 | 47.35 | 1,268,792 | +0.84(+1.82%) |
Feb 25, 2013 | 47.19 | 47.55 | 46.42 | 46.51 | 948,842 | -0.46(-0.98%) |
Feb 22, 2013 | 47.32 | 47.78 | 46.77 | 46.97 | 543,369 | -0.20(-0.43%) |
Feb 21, 2013 | 47.57 | 47.94 | 46.93 | 47.17 | 668,315 | -0.49(-1.03%) |
Feb 20, 2013 | 48.42 | 48.61 | 47.63 | 47.66 | 699,400 | -0.65(-1.35%) |
Feb 19, 2013 | 48.65 | 48.75 | 48.04 | 48.31 | 937,128 | -0.39(-0.79%) |
Feb 15, 2013 | 48.43 | 49.06 | 48.33 | 48.70 | 609,713 | +0.37(+0.77%) |
Feb 14, 2013 | 48.46 | 48.64 | 48.08 | 48.33 | 620,257 | -0.31(-0.64%) |
Feb 13, 2013 | 48.74 | 48.82 | 48.22 | 48.64 | 631,872 | +0.01(+0.02%) |
Feb 12, 2013 | 48.94 | 49.09 | 48.31 | 48.63 | 948,877 | -0.14(-0.30%) |
Feb 11, 2013 | 49.00 | 49.08 | 48.35 | 48.78 | 554,664 | -0.14(-0.30%) |
Feb 08, 2013 | 49.06 | 49.23 | 48.60 | 48.92 | 346,401 | +0.01(+0.02%) |
Feb 07, 2013 | 48.45 | 48.96 | 48.16 | 48.91 | 375,878 | +0.43(+0.88%) |
Feb 06, 2013 | 48.37 | 48.72 | 47.45 | 48.49 | 915,991 | +0.52(+1.09%) |
Feb 04, 2013 | 48.37 | 48.93 | 47.88 | 47.96 | 1,026,186 | -0.72(-1.47%) |
Feb 01, 2013 | 48.87 | 49.12 | 48.03 | 48.68 | 950,732 | +0.25(+0.51%) |
Jan 31, 2013 | 47.59 | 48.67 | 47.26 | 48.43 | 1,260,371 | +1.05(+2.22%) |
Jan 30, 2013 | 47.35 | 47.79 | 47.28 | 47.38 | 664,728 | -0.04(-0.08%) |
Jan 29, 2013 | 47.17 | 47.44 | 46.85 | 47.42 | 1,097,051 | +0.17(+0.36%) |
Jan 28, 2013 | 47.26 | 47.44 | 46.89 | 47.25 | 681,757 | +0.01(+0.02%) |
Jan 25, 2013 | 47.04 | 47.25 | 46.69 | 47.24 | 1,560,075 | +0.41(+0.88%) |
Jan 24, 2013 | 46.88 | 47.04 | 46.34 | 46.83 | 1,176,492 | -0.12(-0.26%) |
Jan 23, 2013 | 46.84 | 46.97 | 46.27 | 46.95 | 1,160,011 | -0.02(-0.03%) |
Jan 22, 2013 | 47.18 | 47.63 | 46.58 | 46.97 | 949,184 | -0.20(-0.43%) |
Jan 18, 2013 | 47.63 | 47.63 | 46.52 | 47.17 | 1,026,175 | -0.80(-1.68%) |
Jan 17, 2013 | 47.44 | 48.26 | 47.23 | 47.97 | 694,679 | +0.72(+1.53%) |
Jan 16, 2013 | 47.03 | 47.62 | 46.81 | 47.25 | 785,798 | +0.23(+0.50%) |
Jan 15, 2013 | 46.79 | 47.14 | 46.73 | 47.01 | 1,034,571 | +0.14(+0.29%) |
Jan 14, 2013 | 46.77 | 47.26 | 46.53 | 46.88 | 616,920 | +0.04(+0.09%) |
Jan 11, 2013 | 47.01 | 47.16 | 46.59 | 46.84 | 521,098 | -0.08(-0.17%) |
Jan 10, 2013 | 46.85 | 47.21 | 46.48 | 46.92 | 739,115 | +0.09(+0.19%) |
Jan 09, 2013 | 47.14 | 47.26 | 46.66 | 46.83 | 774,004 | -0.13(-0.27%) |
Jan 08, 2013 | 46.81 | 47.29 | 46.81 | 46.96 | 936,954 | -0.02(-0.05%) |
Jan 07, 2013 | 46.21 | 47.09 | 46.07 | 46.98 | 810,404 | +0.64(+1.39%) |
Jan 04, 2013 | 45.78 | 46.38 | 45.74 | 46.34 | 877,600 | +0.58(+1.27%) |
Jan 03, 2013 | 45.47 | 46.06 | 45.39 | 45.76 | 1,250,509 | +0.20(+0.44%) |
Jan 02, 2013 | 45.62 | 45.86 | 45.08 | 45.56 | 1,422,632 | +0.81(+1.81%) |
Dec 31, 2012 | 43.66 | 44.75 | 43.36 | 44.75 | 788,003 | +1.13(+2.60%) |
Dec 28, 2012 | 43.12 | 44.12 | 43.01 | 43.61 | 682,174 | +0.28(+0.65%) |
Dec 27, 2012 | 43.07 | 43.55 | 42.83 | 43.33 | 739,918 | +0.24(+0.56%) |
Dec 26, 2012 | 43.81 | 43.86 | 42.87 | 43.09 | 467,726 | -0.75(-1.71%) |
Dec 24, 2012 | 44.02 | 44.20 | 43.61 | 43.84 | 268,889 | -0.43(-0.96%) |
Dec 21, 2012 | 43.34 | 44.66 | 43.24 | 44.26 | 1,525,138 | +0.43(+0.97%) |
Dec 20, 2012 | 43.36 | 43.94 | 42.94 | 43.84 | 1,072,593 | +0.42(+0.96%) |
Dec 19, 2012 | 43.23 | 44.21 | 43.03 | 43.42 | 1,997,386 | +0.36(+0.84%) |
Dec 18, 2012 | 42.22 | 43.07 | 41.91 | 43.06 | 805,934 | +1.42(+3.42%) |
Dec 17, 2012 | 41.48 | 41.73 | 40.69 | 41.64 | 896,178 | +0.15(+0.37%) |
Dec 14, 2012 | 42.05 | 42.42 | 41.46 | 41.48 | 734,859 | -0.64(-1.53%) |
Dec 13, 2012 | 42.42 | 42.63 | 41.93 | 42.13 | 676,768 | -0.34(-0.80%) |
Dec 12, 2012 | 42.24 | 43.04 | 41.71 | 42.46 | 860,525 | +0.39(+0.94%) |
Dec 11, 2012 | 41.77 | 42.17 | 41.74 | 42.07 | 611,170 | +0.42(+1.00%) |
Dec 10, 2012 | 41.81 | 42.33 | 41.55 | 41.65 | 826,947 | -0.29(-0.69%) |
Dec 07, 2012 | 42.04 | 42.30 | 41.74 | 41.94 | 873,337 | +0.12(+0.29%) |
Dec 06, 2012 | 41.36 | 41.84 | 40.90 | 41.82 | 639,984 | +0.51(+1.25%) |
Dec 05, 2012 | 41.77 | 41.77 | 40.79 | 41.31 | 713,299 | -0.36(-0.87%) |
Dec 04, 2012 | 42.28 | 42.43 | 41.61 | 41.67 | 874,047 | -0.98(-2.30%) |
Nov 30, 2012 | 42.96 | 43.08 | 41.98 | 42.65 | 946,200 | -0.34(-0.79%) |
Nov 29, 2012 | 42.76 | 43.01 | 42.58 | 42.99 | 694,751 | +0.22(+0.51%) |
Nov 28, 2012 | 42.25 | 42.84 | 42.01 | 42.77 | 755,846 | +0.47(+1.12%) |
Nov 27, 2012 | 42.06 | 42.62 | 41.64 | 42.29 | 800,696 | +0.14(+0.34%) |
Nov 26, 2012 | 41.92 | 42.25 | 41.57 | 42.15 | 633,810 | +0.20(+0.48%) |
Nov 23, 2012 | 41.80 | 41.95 | 41.43 | 41.95 | 164,723 | +0.34(+0.81%) |
Nov 21, 2012 | 41.47 | 41.83 | 41.21 | 41.61 | 689,776 | +0.15(+0.37%) |
Nov 20, 2012 | 41.79 | 42.07 | 41.33 | 41.46 | 607,204 | -0.37(-0.88%) |
Nov 19, 2012 | 41.40 | 42.11 | 41.40 | 41.83 | 478,142 | +0.60(+1.44%) |
Nov 16, 2012 | 40.28 | 41.44 | 40.24 | 41.23 | 781,812 | +0.79(+1.95%) |
Nov 15, 2012 | 40.20 | 40.62 | 39.89 | 40.45 | 952,784 | -0.31(-0.77%) |
Nov 14, 2012 | 41.43 | 41.43 | 40.47 | 40.76 | 730,340 | -0.42(-1.02%) |
Nov 13, 2012 | 40.85 | 41.46 | 40.67 | 41.18 | 1,646,972 | +0.22(+0.53%) |
Nov 12, 2012 | 41.73 | 41.81 | 40.89 | 40.96 | 426,098 | -0.59(-1.41%) |
Nov 09, 2012 | 41.27 | 42.05 | 40.35 | 41.55 | 889,042 | +0.07(+0.17%) |
Nov 08, 2012 | 42.58 | 42.65 | 41.46 | 41.47 | 760,651 | -1.07(-2.51%) |
Nov 07, 2012 | 43.39 | 43.39 | 42.54 | 42.54 | 380,753 | -1.24(-2.83%) |
Nov 06, 2012 | 43.36 | 43.81 | 43.09 | 43.78 | 757,371 | +0.59(+1.38%) |
Nov 05, 2012 | 43.11 | 43.79 | 43.11 | 43.19 | 643,006 | -0.27(-0.61%) |
Nov 02, 2012 | 44.22 | 44.34 | 43.44 | 43.45 | 497,084 | -0.66(-1.49%) |
Nov 01, 2012 | 43.71 | 44.30 | 43.47 | 44.11 | 1,071,135 | +0.64(+1.48%) |
Oct 31, 2012 | 43.74 | 43.87 | 42.80 | 43.47 | 838,731 | -0.32(-0.73%) |
Oct 26, 2012 | 44.48 | 43.79 | 43.79 | 43.79 | 788,231 | -0.64(-1.45%) |
Oct 25, 2012 | 45.11 | 45.11 | 43.02 | 44.43 | 2,440,610 | +1.80(+4.22%) |
Oct 24, 2012 | 42.71 | 42.78 | 42.20 | 42.63 | 1,572,248 | +0.03(+0.08%) |
Oct 23, 2012 | 42.03 | 42.66 | 41.54 | 42.60 | 1,051,884 | +0.41(+0.97%) |
Oct 19, 2012 | 42.31 | 42.53 | 41.68 | 42.19 | 1,064,587 | -0.26(-0.61%) |
Oct 18, 2012 | 42.60 | 42.69 | 42.29 | 42.45 | 1,083,693 | -0.16(-0.38%) |
Oct 17, 2012 | 42.84 | 42.89 | 42.52 | 42.61 | 938,488 | -0.13(-0.30%) |
Oct 16, 2012 | 42.62 | 43.00 | 42.60 | 42.74 | 567,624 | +0.17(+0.40%) |
Oct 15, 2012 | 42.45 | 42.91 | 42.42 | 42.57 | 614,929 | +0.16(+0.38%) |
Oct 12, 2012 | 42.14 | 42.42 | 42.01 | 42.41 | 537,219 | +0.30(+0.71%) |
Oct 11, 2012 | 42.62 | 42.80 | 42.11 | 42.11 | 778,791 | -0.10(-0.23%) |
Oct 10, 2012 | 42.79 | 42.90 | 42.05 | 42.21 | 633,143 | -0.31(-0.72%) |
Oct 09, 2012 | 43.36 | 43.45 | 42.48 | 42.51 | 744,951 | -0.90(-2.07%) |
Oct 08, 2012 | 43.40 | 43.77 | 43.30 | 43.41 | 314,947 | -0.11(-0.26%) |
Oct 05, 2012 | 43.90 | 44.00 | 43.39 | 43.52 | 442,502 | -0.10(-0.22%) |
Oct 04, 2012 | 43.47 | 43.70 | 43.08 | 43.62 | 474,733 | +0.18(+0.43%) |
Oct 03, 2012 | 43.43 | 43.91 | 42.96 | 43.44 | 1,131,273 | -0.02(-0.04%) |
Oct 02, 2012 | 43.66 | 43.74 | 43.25 | 43.45 | 566,893 | -0.10(-0.24%) |
Oct 01, 2012 | 43.30 | 43.96 | 42.81 | 43.56 | 768,752 | +0.27(+0.61%) |
Sep 28, 2012 | 43.74 | 43.82 | 42.49 | 43.29 | 1,705,168 | -1.10(-2.48%) |
Sep 27, 2012 | 44.21 | 44.65 | 43.77 | 44.39 | 373,857 | +0.27(+0.60%) |
Sep 26, 2012 | 43.95 | 44.18 | 43.11 | 44.13 | 366,890 | +0.28(+0.64%) |
Sep 25, 2012 | 44.57 | 44.98 | 43.83 | 43.85 | 496,119 | -0.60(-1.36%) |
Sep 24, 2012 | 44.41 | 44.80 | 44.17 | 44.45 | 311,108 | -0.14(-0.31%) |
Sep 21, 2012 | 45.00 | 45.05 | 44.44 | 44.59 | 585,534 | -0.17(-0.38%) |
Sep 20, 2012 | 44.70 | 45.04 | 43.98 | 44.76 | 371,488 | -0.22(-0.48%) |
Sep 19, 2012 | 45.03 | 45.25 | 44.61 | 44.97 | 303,339 | +0.02(+0.05%) |
Sep 18, 2012 | 45.49 | 45.49 | 44.58 | 44.95 | 355,120 | -0.57(-1.25%) |
Sep 17, 2012 | 45.50 | 45.68 | 45.11 | 45.52 | 329,700 | +0.02(+0.04%) |
Sep 14, 2012 | 45.73 | 46.02 | 45.50 | 45.50 | 666,682 | -0.20(-0.44%) |
Sep 13, 2012 | 45.44 | 46.29 | 45.28 | 45.70 | 776,078 | +0.20(+0.44%) |
Sep 12, 2012 | 45.51 | 45.89 | 45.09 | 45.50 | 528,318 | +0.02(+0.04%) |
Sep 11, 2012 | 45.62 | 45.82 | 45.23 | 45.49 | 462,143 | -0.19(-0.42%) |
Sep 10, 2012 | 45.49 | 45.92 | 45.43 | 45.68 | 652,296 | +0.03(+0.07%) |
Sep 07, 2012 | 45.84 | 46.30 | 45.50 | 45.65 | 567,502 | -0.54(-1.17%) |
Sep 06, 2012 | 45.66 | 46.33 | 45.64 | 46.19 | 533,054 | +0.70(+1.54%) |
Sep 05, 2012 | 45.81 | 45.99 | 45.37 | 45.49 | 1,072,495 | +0.06(+0.12%) |
Sep 04, 2012 | 44.84 | 45.73 | 44.67 | 45.43 | 821,374 | +0.64(+1.42%) |
Aug 31, 2012 | 44.68 | 44.85 | 44.02 | 44.80 | 407,124 | +0.32(+0.72%) |
Aug 30, 2012 | 44.54 | 44.70 | 44.26 | 44.47 | 409,257 | -0.16(-0.36%) |
Aug 29, 2012 | 44.78 | 44.94 | 44.47 | 44.63 | 449,315 | +0.47(+1.06%) |
Aug 27, 2012 | 43.96 | 44.50 | 43.52 | 44.17 | 687,821 | +0.42(+0.96%) |
Aug 24, 2012 | 42.87 | 43.93 | 42.82 | 43.75 | 457,521 | +0.76(+1.76%) |
Aug 23, 2012 | 43.11 | 43.35 | 42.66 | 42.99 | 576,038 | -0.28(-0.65%) |
Aug 22, 2012 | 42.70 | 43.38 | 42.47 | 43.28 | 515,313 | +0.58(+1.36%) |
Aug 21, 2012 | 42.38 | 42.89 | 42.01 | 42.70 | 467,859 | +0.35(+0.84%) |
Aug 20, 2012 | 42.96 | 43.08 | 42.09 | 42.34 | 384,058 | -0.62(-1.44%) |
Aug 17, 2012 | 42.50 | 43.02 | 42.48 | 42.96 | 453,599 | +0.45(+1.06%) |
Aug 16, 2012 | 42.40 | 42.84 | 42.17 | 42.51 | 492,013 | +0.19(+0.46%) |
Aug 15, 2012 | 41.90 | 42.44 | 41.89 | 42.32 | 398,293 | +0.19(+0.46%) |
Aug 14, 2012 | 42.13 | 42.48 | 41.93 | 42.13 | 581,721 | +0.27(+0.65%) |
Aug 13, 2012 | 41.55 | 41.85 | 41.00 | 41.85 | 404,682 | +0.18(+0.44%) |
Aug 10, 2012 | 41.70 | 41.95 | 41.35 | 41.67 | 435,964 | -0.31(-0.73%) |
Aug 09, 2012 | 41.40 | 42.17 | 41.13 | 41.97 | 737,680 | +0.27(+0.66%) |
Aug 08, 2012 | 41.71 | 42.09 | 41.57 | 41.70 | 509,666 | -0.10(-0.25%) |
Aug 07, 2012 | 41.73 | 42.59 | 41.72 | 41.80 | 1,089,921 | +0.42(+1.01%) |
Aug 06, 2012 | 40.97 | 41.54 | 40.86 | 41.39 | 833,566 | +0.54(+1.32%) |
Aug 03, 2012 | 40.82 | 41.18 | 40.56 | 40.85 | 595,884 | +0.55(+1.38%) |
Aug 02, 2012 | 39.58 | 40.40 | 39.13 | 40.29 | 1,082,627 | +0.38(+0.95%) |
Aug 01, 2012 | 40.98 | 41.23 | 39.71 | 39.91 | 828,036 | -0.83(-2.03%) |
Jul 31, 2012 | 41.49 | 41.57 | 40.44 | 40.74 | 743,285 | -1.06(-2.54%) |
Jul 30, 2012 | 41.67 | 41.85 | 41.14 | 41.80 | 1,052,871 | +0.18(+0.42%) |
Jul 27, 2012 | 41.13 | 41.86 | 40.69 | 41.63 | 1,317,583 | +0.70(+1.71%) |
Jul 26, 2012 | 42.02 | 42.71 | 40.49 | 40.93 | 1,639,600 | +0.44(+1.09%) |
Jul 25, 2012 | 40.82 | 42.32 | 40.20 | 40.49 | 3,529,485 | -1.44(-3.43%) |
Jul 24, 2012 | 42.57 | 43.01 | 41.83 | 41.92 | 1,303,800 | -0.62(-1.46%) |
Jul 23, 2012 | 42.10 | 42.73 | 41.26 | 42.54 | 824,199 | -0.37(-0.86%) |
Jul 20, 2012 | 43.20 | 43.30 | 42.78 | 42.91 | 349,525 | -0.55(-1.28%) |
Jul 19, 2012 | 43.56 | 43.85 | 43.39 | 43.47 | 436,061 | +0.23(+0.52%) |
Jul 18, 2012 | 42.34 | 43.52 | 42.29 | 43.24 | 628,735 | +0.79(+1.86%) |
Jul 17, 2012 | 42.63 | 42.80 | 42.05 | 42.46 | 1,389,345 | +0.07(+0.17%) |
Jul 16, 2012 | 42.74 | 42.75 | 42.18 | 42.38 | 570,544 | -0.41(-0.96%) |
Jul 13, 2012 | 42.78 | 43.48 | 42.58 | 42.79 | 477,675 | +0.21(+0.49%) |
Jul 12, 2012 | 41.89 | 42.87 | 41.36 | 42.58 | 691,678 | +0.44(+1.05%) |
Jul 11, 2012 | 42.99 | 43.06 | 41.61 | 42.14 | 937,418 | -0.88(-2.06%) |
Jul 10, 2012 | 44.02 | 44.53 | 42.80 | 43.03 | 856,776 | -0.96(-2.18%) |
Jul 09, 2012 | 43.67 | 44.52 | 43.67 | 43.98 | 817,207 | +0.35(+0.81%) |
Jul 06, 2012 | 44.10 | 44.50 | 43.60 | 43.63 | 728,990 | -0.96(-2.16%) |
Jul 05, 2012 | 43.26 | 45.04 | 43.19 | 44.59 | 1,279,215 | +1.20(+2.76%) |
Jul 03, 2012 | 42.56 | 43.65 | 42.56 | 43.40 | 313,960 | +0.84(+1.96%) |
Jul 02, 2012 | 42.58 | 42.58 | 42.01 | 42.56 | 435,789 | +0.27(+0.63%) |
Jun 29, 2012 | 41.68 | 42.66 | 41.34 | 42.29 | 925,425 | +1.23(+3.00%) |
Jun 28, 2012 | 42.16 | 42.25 | 40.52 | 41.06 | 1,350,933 | -1.23(-2.91%) |
Jun 27, 2012 | 42.35 | 42.63 | 41.74 | 42.29 | 744,675 | +0.07(+0.17%) |
Jun 26, 2012 | 41.97 | 42.53 | 41.60 | 42.22 | 615,194 | +0.22(+0.52%) |
Jun 25, 2012 | 41.96 | 42.13 | 41.29 | 42.01 | 773,016 | -0.31(-0.72%) |
Jun 22, 2012 | 42.26 | 43.04 | 41.76 | 42.31 | 5,668,857 | +0.31(+0.73%) |
Jun 21, 2012 | 43.06 | 43.36 | 41.88 | 42.01 | 876,599 | -1.15(-2.66%) |
Jun 20, 2012 | 42.99 | 43.65 | 42.84 | 43.15 | 787,307 | +0.01(+0.02%) |
Jun 19, 2012 | 42.56 | 43.47 | 42.47 | 43.15 | 709,952 | +0.84(+1.98%) |
Jun 18, 2012 | 41.77 | 42.42 | 41.68 | 42.31 | 600,596 | +0.39(+0.92%) |
Jun 15, 2012 | 41.54 | 42.15 | 41.46 | 41.92 | 856,091 | +0.43(+1.03%) |
Jun 14, 2012 | 41.06 | 42.10 | 40.97 | 41.50 | 737,632 | +0.39(+0.94%) |
Jun 13, 2012 | 42.16 | 42.21 | 40.94 | 41.11 | 611,238 | -1.17(-2.76%) |
Jun 12, 2012 | 42.31 | 42.49 | 41.52 | 42.28 | 798,756 | +0.26(+0.61%) |
Jun 11, 2012 | 42.97 | 43.02 | 41.98 | 42.02 | 723,264 | -0.47(-1.12%) |
Jun 08, 2012 | 41.81 | 42.65 | 41.58 | 42.50 | 705,126 | +0.66(+1.58%) |
Jun 07, 2012 | 42.96 | 43.40 | 41.68 | 41.84 | 837,753 | -0.54(-1.27%) |
Jun 06, 2012 | 42.29 | 42.46 | 41.45 | 42.38 | 1,508,510 | +0.37(+0.88%) |
Jun 05, 2012 | 41.65 | 42.25 | 41.49 | 42.01 | 2,143,246 | +0.20(+0.48%) |
Jun 04, 2012 | 41.73 | 42.06 | 41.38 | 41.80 | 1,008,468 | +0.11(+0.27%) |
Jun 01, 2012 | 42.70 | 42.89 | 41.19 | 41.69 | 1,068,973 | -1.67(-3.86%) |
May 31, 2012 | 43.19 | 43.38 | 41.88 | 43.36 | 1,980,027 | +0.10(+0.22%) |
May 30, 2012 | 43.81 | 43.83 | 43.10 | 43.27 | 634,457 | -0.91(-2.06%) |
May 29, 2012 | 44.35 | 44.47 | 43.53 | 44.18 | 859,470 | +0.24(+0.55%) |
May 25, 2012 | 43.44 | 44.21 | 42.87 | 43.93 | 1,577,426 | +1.34(+3.15%) |
May 24, 2012 | 40.98 | 42.76 | 40.94 | 42.59 | 1,047,376 | +1.62(+3.96%) |
May 23, 2012 | 40.56 | 41.59 | 40.32 | 40.97 | 838,382 | +0.21(+0.51%) |
May 22, 2012 | 41.00 | 41.43 | 40.57 | 40.76 | 723,718 | -0.06(-0.14%) |
May 21, 2012 | 40.29 | 40.98 | 40.00 | 40.81 | 971,439 | +0.49(+1.22%) |
May 18, 2012 | 39.98 | 40.68 | 39.78 | 40.32 | 1,237,726 | +0.31(+0.78%) |
May 17, 2012 | 41.27 | 41.33 | 39.88 | 40.01 | 1,136,562 | -1.37(-3.30%) |
May 16, 2012 | 41.08 | 41.85 | 40.98 | 41.38 | 843,177 | +0.29(+0.70%) |
May 15, 2012 | 40.52 | 41.59 | 40.27 | 41.09 | 1,080,507 | +0.48(+1.19%) |
May 14, 2012 | 40.39 | 40.86 | 40.12 | 40.61 | 571,819 | -0.19(-0.47%) |
May 11, 2012 | 40.36 | 41.05 | 40.36 | 40.80 | 905,898 | +0.31(+0.75%) |
May 10, 2012 | 41.08 | 41.15 | 40.38 | 40.49 | 870,286 | -0.28(-0.69%) |
May 09, 2012 | 40.59 | 41.14 | 40.34 | 40.77 | 572,913 | -0.15(-0.37%) |
May 08, 2012 | 41.35 | 41.41 | 39.92 | 40.93 | 1,168,467 | -0.74(-1.78%) |
May 07, 2012 | 41.62 | 42.17 | 41.50 | 41.67 | 668,352 | -0.07(-0.17%) |
May 04, 2012 | 42.42 | 42.51 | 41.73 | 41.74 | 778,689 | -1.00(-2.33%) |
May 03, 2012 | 43.38 | 43.88 | 42.48 | 42.74 | 970,973 | -0.59(-1.37%) |
May 02, 2012 | 42.73 | 43.48 | 42.64 | 43.33 | 1,154,749 | +0.32(+0.75%) |