Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.42 | 70.00 | 67.95 | 67.97 | 1,251,225 | -0.47(-0.69%) |
May 30, 2013 | 66.64 | 68.50 | 66.50 | 68.44 | 1,201,759 | +2.10(+3.17%) |
May 29, 2013 | 66.30 | 66.53 | 64.32 | 66.34 | 1,116,555 | -0.34(-0.51%) |
May 28, 2013 | 64.83 | 66.93 | 64.51 | 66.68 | 1,362,857 | +2.93(+4.60%) |
May 24, 2013 | 62.63 | 65.00 | 62.46 | 63.75 | 0 | +0.75(+1.19%) |
May 23, 2013 | 60.80 | 63.01 | 59.00 | 63.00 | 0 | +1.47(+2.39%) |
May 22, 2013 | 60.30 | 64.44 | 60.30 | 61.53 | 0 | +1.53(+2.55%) |
May 21, 2013 | 58.42 | 60.51 | 58.32 | 60.00 | 0 | +1.51(+2.58%) |
May 20, 2013 | 58.36 | 59.25 | 58.36 | 58.49 | 0 | +0.13(+0.22%) |
May 17, 2013 | 58.64 | 58.97 | 58.08 | 58.36 | 0 | +0.04(+0.07%) |
May 16, 2013 | 58.29 | 58.77 | 57.79 | 58.32 | 466,765 | +0.06(+0.10%) |
May 15, 2013 | 59.03 | 59.38 | 58.25 | 58.26 | 0 | -0.43(-0.73%) |
May 13, 2013 | 58.05 | 58.73 | 57.39 | 58.69 | 0 | +0.73(+1.26%) |
May 10, 2013 | 55.52 | 58.46 | 55.29 | 57.96 | 0 | +2.68(+4.85%) |
May 09, 2013 | 55.40 | 56.24 | 55.27 | 55.28 | 0 | +0.03(+0.05%) |
May 08, 2013 | 55.90 | 55.90 | 53.29 | 55.25 | 4,180,964 | -4.26(-7.16%) |
May 07, 2013 | 59.52 | 59.90 | 58.51 | 59.51 | 641,595 | +0.01(+0.02%) |
May 06, 2013 | 58.90 | 59.52 | 58.65 | 59.50 | 0 | +0.78(+1.33%) |
May 03, 2013 | 60.00 | 59.23 | 58.61 | 58.72 | 0 | -0.51(-0.86%) |
May 02, 2013 | 57.53 | 59.53 | 57.27 | 59.23 | 0 | +2.01(+3.51%) |
May 01, 2013 | 58.29 | 58.50 | 56.71 | 57.22 | 0 | -1.13(-1.94%) |
Apr 30, 2013 | 58.00 | 58.40 | 57.46 | 58.35 | 0 | +0.17(+0.29%) |
Apr 29, 2013 | 56.66 | 58.48 | 56.66 | 58.18 | 747,004 | +1.93(+3.43%) |
Apr 26, 2013 | 56.94 | 57.25 | 55.57 | 56.25 | 463,526 | -0.87(-1.52%) |
Apr 25, 2013 | 55.91 | 57.37 | 55.70 | 57.12 | 794,234 | +1.52(+2.73%) |
Apr 24, 2013 | 56.16 | 56.16 | 55.31 | 55.60 | 545,757 | -0.43(-0.77%) |
Apr 23, 2013 | 55.40 | 56.34 | 54.91 | 56.03 | 702,715 | +0.86(+1.56%) |
Apr 22, 2013 | 55.11 | 55.78 | 54.19 | 55.17 | 765,421 | +0.13(+0.24%) |
Apr 19, 2013 | 54.87 | 55.39 | 54.45 | 55.04 | 415,155 | +0.27(+0.49%) |
Apr 18, 2013 | 55.14 | 55.32 | 54.26 | 54.77 | 770,861 | +0.07(+0.13%) |
Apr 17, 2013 | 52.32 | 55.14 | 51.88 | 54.70 | 1,152,804 | +1.91(+3.62%) |
Apr 16, 2013 | 53.68 | 54.69 | 50.76 | 52.79 | 1,341,673 | -0.50(-0.94%) |
Apr 15, 2013 | 56.25 | 56.25 | 52.84 | 53.29 | 947,820 | -2.66(-4.75%) |
Apr 12, 2013 | 55.25 | 56.03 | 55.25 | 55.95 | 556,333 | +0.55(+0.99%) |
Apr 11, 2013 | 54.97 | 55.91 | 54.82 | 55.40 | 752,771 | +0.67(+1.22%) |
Apr 10, 2013 | 54.60 | 55.08 | 54.49 | 54.73 | 492,178 | +0.24(+0.44%) |
Apr 09, 2013 | 54.52 | 55.09 | 53.92 | 54.49 | 372,039 | -0.10(-0.18%) |
Apr 08, 2013 | 54.86 | 54.88 | 53.70 | 54.59 | 364,332 | -0.07(-0.13%) |
Apr 05, 2013 | 54.04 | 55.21 | 53.52 | 54.66 | 468,432 | -0.37(-0.67%) |
Apr 04, 2013 | 54.38 | 55.07 | 54.02 | 55.03 | 516,565 | +0.65(+1.20%) |
Apr 03, 2013 | 54.91 | 55.21 | 53.68 | 54.38 | 869,587 | -0.50(-0.91%) |
Apr 02, 2013 | 55.37 | 55.90 | 54.39 | 54.88 | 609,098 | -0.29(-0.53%) |
Apr 01, 2013 | 55.89 | 56.38 | 54.92 | 55.17 | 564,731 | -0.74(-1.32%) |
Mar 28, 2013 | 57.10 | 57.17 | 55.89 | 55.91 | 449,180 | -0.51(-0.90%) |
Mar 27, 2013 | 55.71 | 56.53 | 54.68 | 56.42 | 462,181 | +0.41(+0.73%) |
Mar 26, 2013 | 56.50 | 56.70 | 55.15 | 56.01 | 650,330 | -0.43(-0.76%) |
Mar 25, 2013 | 57.10 | 57.51 | 56.06 | 56.44 | 481,288 | -0.54(-0.95%) |
Mar 22, 2013 | 56.72 | 57.47 | 56.38 | 56.98 | 472,605 | +0.18(+0.32%) |
Mar 21, 2013 | 57.99 | 58.21 | 56.76 | 56.80 | 539,424 | -1.41(-2.42%) |
Mar 20, 2013 | 58.47 | 59.11 | 58.13 | 58.21 | 762,098 | +0.05(+0.09%) |
Mar 19, 2013 | 58.99 | 59.33 | 57.91 | 58.16 | 549,885 | -0.59(-1.00%) |
Mar 18, 2013 | 59.05 | 59.59 | 58.58 | 58.75 | 511,474 | -0.50(-0.84%) |
Mar 15, 2013 | 59.23 | 59.52 | 58.60 | 59.25 | 923,074 | +0.14(+0.23%) |
Mar 14, 2013 | 59.48 | 59.76 | 58.66 | 59.11 | 451,279 | -0.09(-0.15%) |
Mar 13, 2013 | 59.56 | 59.96 | 59.00 | 59.20 | 640,529 | -0.22(-0.37%) |
Mar 12, 2013 | 59.91 | 60.79 | 59.11 | 59.42 | 1,100,804 | +0.17(+0.29%) |
Mar 11, 2013 | 59.68 | 59.69 | 58.68 | 59.25 | 1,042,889 | +0.75(+1.28%) |
Mar 08, 2013 | 58.50 | 59.20 | 57.55 | 58.50 | 476,535 | +0.32(+0.55%) |
Mar 07, 2013 | 59.00 | 59.44 | 58.02 | 58.18 | 448,914 | -0.94(-1.59%) |
Mar 06, 2013 | 59.33 | 59.73 | 58.81 | 59.12 | 672,306 | -0.01(-0.02%) |
Mar 05, 2013 | 59.15 | 60.00 | 58.65 | 59.13 | 1,693,928 | -0.87(-1.45%) |
Mar 04, 2013 | 58.12 | 60.25 | 58.10 | 60.00 | 1,300,775 | +1.59(+2.72%) |
Mar 01, 2013 | 57.81 | 58.55 | 56.90 | 58.41 | 686,846 | +0.23(+0.40%) |
Feb 28, 2013 | 58.50 | 58.62 | 57.95 | 58.18 | 748,369 | +0.40(+0.69%) |
Feb 27, 2013 | 55.56 | 59.89 | 55.56 | 57.78 | 1,494,024 | +0.95(+1.67%) |
Feb 26, 2013 | 55.20 | 57.40 | 54.14 | 56.83 | 678,710 | +0.33(+0.58%) |
Feb 22, 2013 | 55.66 | 56.53 | 54.84 | 56.50 | 331,634 | +0.86(+1.55%) |
Feb 21, 2013 | 57.55 | 57.65 | 55.20 | 55.64 | 541,189 | -2.03(-3.52%) |
Feb 20, 2013 | 57.95 | 59.19 | 57.67 | 57.67 | 455,677 | -0.55(-0.94%) |
Feb 19, 2013 | 57.63 | 58.36 | 57.41 | 58.22 | 376,039 | +0.54(+0.94%) |
Feb 15, 2013 | 57.79 | 59.16 | 56.98 | 57.68 | 641,092 | +0.12(+0.21%) |
Feb 14, 2013 | 57.00 | 57.78 | 56.23 | 57.56 | 210,426 | +0.47(+0.82%) |
Feb 13, 2013 | 56.40 | 57.13 | 56.37 | 57.09 | 235,617 | +0.67(+1.19%) |
Feb 12, 2013 | 56.23 | 56.95 | 56.17 | 56.42 | 207,687 | -0.14(-0.25%) |
Feb 11, 2013 | 57.08 | 57.79 | 56.30 | 56.56 | 196,301 | -0.37(-0.65%) |
Feb 08, 2013 | 56.07 | 57.58 | 55.85 | 56.93 | 306,824 | +1.14(+2.04%) |
Feb 07, 2013 | 57.54 | 57.54 | 55.69 | 55.79 | 367,658 | -1.71(-2.97%) |
Feb 06, 2013 | 57.46 | 57.80 | 56.62 | 57.50 | 469,021 | +0.96(+1.70%) |
Feb 04, 2013 | 57.03 | 57.37 | 56.46 | 56.54 | 547,363 | -0.37(-0.65%) |
Feb 01, 2013 | 56.84 | 57.38 | 56.31 | 56.91 | 626,894 | +0.52(+0.92%) |
Jan 31, 2013 | 57.00 | 57.01 | 56.08 | 56.39 | 277,472 | -0.57(-1.00%) |
Jan 30, 2013 | 57.37 | 57.74 | 56.88 | 56.96 | 230,665 | -0.59(-1.03%) |
Jan 29, 2013 | 57.42 | 57.71 | 56.94 | 57.55 | 360,292 | +0.20(+0.35%) |
Jan 28, 2013 | 57.63 | 57.63 | 57.09 | 57.35 | 252,773 | +0.00(+0.00%) |
Jan 25, 2013 | 57.49 | 57.50 | 56.87 | 57.35 | 315,538 | -0.06(-0.10%) |
Jan 24, 2013 | 57.33 | 57.99 | 57.01 | 57.41 | 305,046 | +0.01(+0.02%) |
Jan 23, 2013 | 57.57 | 57.64 | 56.68 | 57.40 | 269,065 | -0.06(-0.10%) |
Jan 22, 2013 | 56.97 | 57.51 | 56.51 | 57.46 | 203,708 | +0.77(+1.36%) |
Jan 18, 2013 | 56.89 | 57.13 | 56.25 | 56.69 | 271,020 | +0.23(+0.41%) |
Jan 17, 2013 | 57.00 | 57.10 | 56.27 | 56.46 | 432,744 | -0.38(-0.67%) |
Jan 16, 2013 | 56.97 | 57.50 | 56.68 | 56.84 | 523,543 | -0.07(-0.12%) |
Jan 15, 2013 | 55.30 | 57.19 | 55.04 | 56.91 | 565,574 | +1.35(+2.43%) |
Jan 14, 2013 | 55.32 | 55.87 | 54.58 | 55.56 | 611,602 | +0.22(+0.40%) |
Jan 11, 2013 | 56.73 | 56.73 | 55.12 | 55.34 | 431,330 | -1.16(-2.05%) |
Jan 10, 2013 | 56.16 | 56.68 | 55.33 | 56.50 | 406,305 | +0.68(+1.22%) |
Jan 09, 2013 | 56.18 | 56.70 | 55.76 | 55.82 | 454,690 | -0.19(-0.34%) |
Jan 08, 2013 | 55.60 | 56.50 | 55.10 | 56.01 | 697,477 | +0.51(+0.92%) |
Jan 07, 2013 | 55.21 | 55.98 | 54.98 | 55.50 | 353,060 | -0.12(-0.22%) |
Jan 04, 2013 | 55.43 | 55.99 | 54.86 | 55.62 | 344,006 | +0.41(+0.74%) |
Jan 03, 2013 | 54.81 | 56.11 | 54.46 | 55.21 | 316,229 | +0.63(+1.15%) |
Jan 02, 2013 | 55.12 | 55.13 | 53.19 | 54.58 | 590,905 | +1.39(+2.61%) |
Dec 31, 2012 | 52.20 | 53.99 | 52.06 | 53.19 | 535,225 | +0.44(+0.83%) |
Dec 28, 2012 | 52.56 | 53.40 | 52.47 | 52.75 | 276,891 | -0.25(-0.47%) |
Dec 27, 2012 | 53.01 | 54.00 | 52.48 | 53.00 | 331,541 | +0.13(+0.25%) |
Dec 26, 2012 | 52.81 | 53.54 | 52.66 | 52.87 | 321,169 | +0.14(+0.27%) |
Dec 24, 2012 | 52.81 | 53.49 | 52.00 | 52.73 | 132,860 | -0.11(-0.21%) |
Dec 21, 2012 | 52.23 | 53.55 | 51.66 | 52.84 | 983,515 | -0.06(-0.11%) |
Dec 20, 2012 | 52.22 | 53.42 | 51.92 | 52.90 | 588,697 | +0.64(+1.22%) |
Dec 19, 2012 | 52.51 | 52.51 | 51.60 | 52.26 | 473,423 | -0.29(-0.55%) |
Dec 18, 2012 | 51.10 | 53.39 | 50.58 | 52.55 | 747,373 | +1.62(+3.18%) |
Dec 17, 2012 | 51.04 | 51.90 | 49.63 | 50.93 | 985,910 | -0.06(-0.12%) |
Dec 14, 2012 | 50.10 | 51.90 | 50.10 | 50.99 | 1,063,528 | +0.63(+1.25%) |
Dec 13, 2012 | 50.34 | 50.76 | 49.88 | 50.36 | 320,445 | -0.03(-0.06%) |
Dec 12, 2012 | 50.89 | 51.27 | 50.00 | 50.39 | 424,247 | -0.20(-0.40%) |
Dec 11, 2012 | 50.55 | 51.28 | 48.71 | 50.59 | 622,236 | +0.28(+0.56%) |
Dec 10, 2012 | 51.35 | 51.68 | 49.62 | 50.31 | 490,523 | -1.00(-1.95%) |
Dec 07, 2012 | 51.38 | 51.77 | 50.75 | 51.31 | 549,102 | +0.31(+0.61%) |
Dec 06, 2012 | 51.11 | 53.06 | 50.78 | 51.00 | 998,813 | -0.30(-0.58%) |
Dec 05, 2012 | 51.75 | 51.91 | 50.71 | 51.30 | 782,433 | -0.35(-0.68%) |
Dec 04, 2012 | 52.27 | 52.55 | 50.78 | 51.65 | 472,486 | -2.23(-4.14%) |
Nov 30, 2012 | 54.00 | 54.45 | 53.60 | 53.88 | 499,329 | +0.30(+0.56%) |
Nov 29, 2012 | 51.73 | 53.76 | 51.31 | 53.58 | 761,244 | +2.51(+4.91%) |
Nov 28, 2012 | 51.59 | 51.85 | 49.75 | 51.07 | 781,035 | -0.84(-1.62%) |
Nov 27, 2012 | 52.40 | 52.41 | 51.51 | 51.91 | 317,236 | +0.06(+0.12%) |
Nov 26, 2012 | 52.49 | 52.58 | 50.71 | 51.85 | 334,946 | -0.90(-1.71%) |
Nov 23, 2012 | 52.18 | 52.75 | 51.73 | 52.75 | 98,755 | +0.73(+1.40%) |
Nov 21, 2012 | 52.37 | 52.63 | 51.43 | 52.02 | 226,600 | -0.19(-0.36%) |
Nov 20, 2012 | 52.90 | 53.18 | 51.81 | 52.21 | 210,312 | -0.98(-1.84%) |
Nov 19, 2012 | 51.77 | 53.74 | 51.77 | 53.19 | 340,215 | +1.46(+2.82%) |
Nov 16, 2012 | 49.92 | 51.97 | 49.50 | 51.73 | 603,153 | +1.77(+3.54%) |
Nov 15, 2012 | 50.74 | 51.79 | 49.05 | 49.96 | 525,735 | -0.62(-1.23%) |
Nov 14, 2012 | 52.79 | 52.93 | 50.38 | 50.58 | 600,249 | -2.41(-4.55%) |
Nov 13, 2012 | 51.11 | 53.56 | 50.19 | 52.99 | 508,730 | +1.29(+2.50%) |
Nov 12, 2012 | 53.03 | 54.98 | 51.69 | 51.70 | 402,810 | -1.27(-2.40%) |
Nov 09, 2012 | 50.93 | 53.11 | 47.37 | 52.97 | 1,342,984 | -0.28(-0.53%) |
Nov 08, 2012 | 51.99 | 54.47 | 51.77 | 53.25 | 576,877 | +0.51(+0.97%) |
Nov 07, 2012 | 53.00 | 53.21 | 51.61 | 52.74 | 572,277 | -0.76(-1.42%) |
Nov 06, 2012 | 55.18 | 55.29 | 53.21 | 53.50 | 468,144 | -1.80(-3.25%) |
Nov 05, 2012 | 54.37 | 55.76 | 53.30 | 55.30 | 298,360 | +1.15(+2.12%) |
Nov 02, 2012 | 55.37 | 55.75 | 54.03 | 54.15 | 381,980 | -1.24(-2.24%) |
Nov 01, 2012 | 53.51 | 55.53 | 53.35 | 55.39 | 531,258 | +1.77(+3.30%) |
Oct 31, 2012 | 54.73 | 54.92 | 53.00 | 53.62 | 386,397 | -1.11(-2.03%) |
Oct 26, 2012 | 55.73 | 54.73 | 54.73 | 54.73 | 394,000 | -0.93(-1.67%) |
Oct 25, 2012 | 55.72 | 56.22 | 55.22 | 55.66 | 231,493 | +0.38(+0.69%) |
Oct 24, 2012 | 55.79 | 56.09 | 54.43 | 55.28 | 339,787 | -0.33(-0.59%) |
Oct 23, 2012 | 54.09 | 55.81 | 53.21 | 55.61 | 574,476 | +0.24(+0.43%) |
Oct 19, 2012 | 57.03 | 57.16 | 55.09 | 55.37 | 435,375 | -2.10(-3.65%) |
Oct 18, 2012 | 57.82 | 59.02 | 56.84 | 57.47 | 430,346 | -0.68(-1.17%) |
Oct 17, 2012 | 56.81 | 58.48 | 56.58 | 58.15 | 373,867 | +1.39(+2.45%) |
Oct 16, 2012 | 57.39 | 57.59 | 56.43 | 56.76 | 191,654 | -0.27(-0.47%) |
Oct 15, 2012 | 56.24 | 57.08 | 56.24 | 57.03 | 202,358 | +0.89(+1.59%) |
Oct 12, 2012 | 57.16 | 57.33 | 55.67 | 56.14 | 390,037 | -1.09(-1.90%) |
Oct 11, 2012 | 56.91 | 57.94 | 56.57 | 57.23 | 343,520 | +0.89(+1.58%) |
Oct 10, 2012 | 56.58 | 57.20 | 55.90 | 56.34 | 382,065 | +0.08(+0.14%) |
Oct 09, 2012 | 57.07 | 57.68 | 55.95 | 56.26 | 432,484 | -0.70(-1.23%) |
Oct 08, 2012 | 58.20 | 58.29 | 56.72 | 56.96 | 511,963 | -1.58(-2.70%) |
Oct 05, 2012 | 59.38 | 60.00 | 58.27 | 58.54 | 462,366 | -0.80(-1.35%) |
Oct 04, 2012 | 58.79 | 59.79 | 58.36 | 59.34 | 546,338 | +0.59(+1.00%) |
Oct 03, 2012 | 58.96 | 59.40 | 58.38 | 58.75 | 656,788 | -0.01(-0.02%) |
Oct 02, 2012 | 58.31 | 59.85 | 58.10 | 58.76 | 788,023 | +0.49(+0.84%) |
Oct 01, 2012 | 57.16 | 58.75 | 57.07 | 58.27 | 793,175 | +1.27(+2.23%) |
Sep 28, 2012 | 56.87 | 57.43 | 56.42 | 57.00 | 753,046 | -0.15(-0.26%) |
Sep 27, 2012 | 56.88 | 57.24 | 55.87 | 57.15 | 1,079,040 | +2.36(+4.31%) |
Sep 26, 2012 | 56.63 | 57.03 | 54.75 | 54.79 | 928,846 | -1.85(-3.27%) |
Sep 25, 2012 | 57.22 | 57.88 | 55.90 | 56.64 | 692,409 | -0.56(-0.98%) |
Sep 24, 2012 | 57.04 | 58.94 | 57.04 | 57.20 | 881,867 | -1.30(-2.22%) |
Sep 21, 2012 | 57.60 | 58.53 | 56.59 | 58.50 | 1,830,533 | +1.49(+2.61%) |
Sep 20, 2012 | 56.89 | 57.36 | 55.57 | 57.01 | 1,278,364 | -0.58(-1.01%) |
Sep 19, 2012 | 57.24 | 57.98 | 56.91 | 57.59 | 1,473,177 | +0.54(+0.95%) |
Sep 18, 2012 | 55.91 | 57.76 | 55.15 | 57.05 | 2,477,468 | +1.76(+3.18%) |
Sep 17, 2012 | 48.25 | 56.25 | 48.01 | 55.29 | 4,234,445 | +7.17(+14.90%) |
Sep 14, 2012 | 48.24 | 49.10 | 48.06 | 48.12 | 697,893 | +0.05(+0.10%) |
Sep 13, 2012 | 48.53 | 48.58 | 47.50 | 48.07 | 396,044 | -0.48(-0.99%) |
Sep 12, 2012 | 48.13 | 48.59 | 47.55 | 48.55 | 583,704 | +0.71(+1.48%) |
Sep 11, 2012 | 45.00 | 48.00 | 44.38 | 47.84 | 2,150,303 | +4.28(+9.83%) |
Sep 10, 2012 | 44.30 | 44.55 | 43.38 | 43.56 | 943,735 | -1.00(-2.24%) |
Sep 07, 2012 | 45.22 | 45.24 | 44.43 | 44.56 | 655,268 | -0.56(-1.24%) |
Sep 06, 2012 | 44.95 | 45.47 | 44.48 | 45.12 | 1,116,571 | +0.19(+0.42%) |
Sep 05, 2012 | 44.77 | 45.29 | 44.30 | 44.93 | 751,445 | -0.48(-1.06%) |
Sep 04, 2012 | 45.44 | 45.97 | 44.76 | 45.41 | 555,842 | -0.10(-0.22%) |
Aug 31, 2012 | 45.85 | 46.00 | 44.79 | 45.51 | 246,720 | +0.22(+0.49%) |
Aug 30, 2012 | 45.57 | 45.89 | 44.91 | 45.29 | 755,198 | -0.31(-0.68%) |
Aug 29, 2012 | 45.83 | 46.13 | 45.40 | 45.60 | 474,735 | -0.72(-1.55%) |
Aug 27, 2012 | 46.90 | 46.94 | 46.03 | 46.32 | 367,896 | -0.18(-0.39%) |
Aug 24, 2012 | 46.05 | 46.84 | 45.75 | 46.50 | 945,871 | +0.36(+0.78%) |
Aug 23, 2012 | 46.59 | 46.93 | 46.01 | 46.14 | 421,485 | -0.38(-0.82%) |
Aug 22, 2012 | 46.38 | 47.09 | 46.30 | 46.52 | 440,629 | -0.13(-0.28%) |
Aug 21, 2012 | 47.74 | 48.00 | 46.29 | 46.65 | 529,691 | -0.91(-1.91%) |
Aug 20, 2012 | 47.80 | 48.40 | 46.93 | 47.56 | 750,890 | -0.90(-1.86%) |
Aug 17, 2012 | 47.66 | 48.49 | 47.01 | 48.46 | 412,351 | +0.69(+1.44%) |
Aug 16, 2012 | 47.69 | 47.99 | 47.29 | 47.77 | 513,420 | +0.05(+0.10%) |
Aug 15, 2012 | 46.39 | 47.79 | 46.39 | 47.72 | 461,525 | +1.01(+2.16%) |
Aug 14, 2012 | 47.83 | 47.93 | 46.00 | 46.71 | 665,443 | -0.74(-1.56%) |
Aug 13, 2012 | 47.14 | 47.58 | 46.15 | 47.45 | 548,701 | +0.22(+0.47%) |
Aug 10, 2012 | 46.70 | 47.28 | 46.49 | 47.23 | 471,936 | +0.40(+0.85%) |
Aug 09, 2012 | 46.37 | 47.66 | 45.51 | 46.83 | 964,800 | +0.23(+0.49%) |
Aug 08, 2012 | 49.97 | 50.75 | 45.31 | 46.60 | 3,184,897 | -2.05(-4.21%) |
Aug 07, 2012 | 49.76 | 49.95 | 48.58 | 48.65 | 771,783 | -0.36(-0.73%) |
Aug 06, 2012 | 48.72 | 49.50 | 48.33 | 49.01 | 599,018 | +0.51(+1.05%) |
Aug 03, 2012 | 48.15 | 48.81 | 47.53 | 48.50 | 460,804 | +1.39(+2.95%) |
Aug 02, 2012 | 47.03 | 47.51 | 46.40 | 47.11 | 365,703 | -0.23(-0.49%) |
Aug 01, 2012 | 48.19 | 48.59 | 47.27 | 47.34 | 678,796 | -0.73(-1.52%) |
Jul 31, 2012 | 47.96 | 48.67 | 47.17 | 48.07 | 553,970 | +0.02(+0.04%) |
Jul 30, 2012 | 48.52 | 48.91 | 47.94 | 48.05 | 476,035 | -0.45(-0.93%) |
Jul 27, 2012 | 48.50 | 49.38 | 46.96 | 48.50 | 564,388 | +0.67(+1.40%) |
Jul 26, 2012 | 46.96 | 48.01 | 46.72 | 47.83 | 455,283 | +1.66(+3.60%) |
Jul 25, 2012 | 46.34 | 46.34 | 45.21 | 46.17 | 208,705 | +0.18(+0.39%) |
Jul 24, 2012 | 46.76 | 47.07 | 45.52 | 45.99 | 295,883 | -0.69(-1.48%) |
Jul 23, 2012 | 46.50 | 47.03 | 45.84 | 46.68 | 246,904 | -1.06(-2.22%) |
Jul 20, 2012 | 48.10 | 48.38 | 47.50 | 47.74 | 306,769 | -1.18(-2.41%) |
Jul 19, 2012 | 48.95 | 49.48 | 48.50 | 48.92 | 417,180 | +0.36(+0.74%) |
Jul 18, 2012 | 48.74 | 49.50 | 48.41 | 48.56 | 671,638 | -0.14(-0.29%) |
Jul 17, 2012 | 47.86 | 49.22 | 47.47 | 48.70 | 841,726 | +1.41(+2.98%) |
Jul 16, 2012 | 46.18 | 48.50 | 46.03 | 47.29 | 751,991 | +0.93(+2.01%) |
Jul 13, 2012 | 45.46 | 46.52 | 44.52 | 46.36 | 562,205 | +1.14(+2.52%) |
Jul 12, 2012 | 44.79 | 45.67 | 43.92 | 45.22 | 652,368 | +0.82(+1.85%) |
Jul 11, 2012 | 44.77 | 45.20 | 44.16 | 44.40 | 441,468 | -0.40(-0.89%) |
Jul 10, 2012 | 46.01 | 47.12 | 44.72 | 44.80 | 557,979 | -0.70(-1.54%) |
Jul 09, 2012 | 45.47 | 46.07 | 45.06 | 45.50 | 291,014 | -0.12(-0.26%) |
Jul 06, 2012 | 45.96 | 46.22 | 45.45 | 45.62 | 496,266 | -0.85(-1.83%) |
Jul 05, 2012 | 46.35 | 47.38 | 46.29 | 46.47 | 469,259 | +0.23(+0.50%) |
Jul 03, 2012 | 45.42 | 46.96 | 45.16 | 46.24 | 471,770 | +0.81(+1.78%) |
Jul 02, 2012 | 44.90 | 45.55 | 44.30 | 45.43 | 638,643 | +0.42(+0.93%) |
Jun 29, 2012 | 45.14 | 45.34 | 44.29 | 45.01 | 618,331 | +1.04(+2.37%) |
Jun 28, 2012 | 44.06 | 44.38 | 43.09 | 43.97 | 335,459 | -0.50(-1.12%) |
Jun 27, 2012 | 44.43 | 45.08 | 43.92 | 44.47 | 668,297 | +0.32(+0.72%) |
Jun 26, 2012 | 44.65 | 44.70 | 43.76 | 44.15 | 631,787 | -0.35(-0.79%) |
Jun 25, 2012 | 44.98 | 45.41 | 44.26 | 44.50 | 874,336 | -1.21(-2.65%) |
Jun 22, 2012 | 45.25 | 45.77 | 44.65 | 45.71 | 3,479,772 | +0.65(+1.44%) |
Jun 21, 2012 | 46.57 | 46.87 | 44.71 | 45.06 | 956,274 | -0.97(-2.11%) |
Jun 20, 2012 | 46.53 | 46.53 | 45.84 | 46.03 | 719,981 | -0.32(-0.69%) |
Jun 19, 2012 | 45.62 | 46.85 | 45.62 | 46.35 | 773,698 | +0.71(+1.56%) |
Jun 18, 2012 | 44.34 | 46.02 | 43.92 | 45.64 | 960,294 | +1.19(+2.68%) |
Jun 15, 2012 | 43.01 | 44.85 | 42.84 | 44.45 | 1,013,688 | +1.39(+3.23%) |
Jun 14, 2012 | 42.29 | 43.23 | 41.76 | 43.06 | 615,045 | +0.69(+1.63%) |
Jun 13, 2012 | 42.11 | 43.35 | 41.91 | 42.37 | 843,268 | +0.28(+0.67%) |
Jun 12, 2012 | 41.29 | 42.27 | 40.38 | 42.09 | 752,835 | +0.86(+2.09%) |
Jun 11, 2012 | 43.26 | 43.80 | 41.19 | 41.23 | 772,699 | -2.09(-4.82%) |
Jun 08, 2012 | 42.19 | 43.42 | 41.51 | 43.32 | 679,694 | +1.03(+2.44%) |
Jun 07, 2012 | 44.11 | 44.39 | 41.98 | 42.29 | 940,829 | -1.41(-3.23%) |
Jun 06, 2012 | 43.24 | 43.94 | 43.11 | 43.70 | 659,312 | +0.70(+1.63%) |
Jun 05, 2012 | 42.04 | 43.39 | 41.48 | 43.00 | 620,450 | +0.73(+1.73%) |
Jun 04, 2012 | 42.24 | 42.79 | 41.10 | 42.27 | 632,035 | +0.17(+0.40%) |