Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.92 | 61.98 | 60.93 | 60.93 | 366,321 | -0.96(-1.56%) |
May 30, 2013 | 60.98 | 62.12 | 60.96 | 61.90 | 582,265 | +0.89(+1.46%) |
May 29, 2013 | 60.53 | 61.27 | 60.50 | 61.01 | 64,654 | +0.07(+0.12%) |
May 28, 2013 | 60.93 | 61.31 | 60.65 | 60.93 | 77,666 | +0.85(+1.41%) |
May 24, 2013 | 59.54 | 60.10 | 59.49 | 60.09 | 22,286 | +0.16(+0.27%) |
May 23, 2013 | 59.22 | 60.20 | 59.16 | 59.93 | 73,219 | -0.28(-0.46%) |
May 22, 2013 | 61.02 | 61.83 | 60.10 | 60.21 | 112,539 | -0.64(-1.05%) |
May 21, 2013 | 60.68 | 61.00 | 60.63 | 60.84 | 29,183 | +0.26(+0.43%) |
May 20, 2013 | 60.31 | 60.88 | 60.31 | 60.58 | 52,132 | +0.13(+0.22%) |
May 17, 2013 | 59.85 | 60.47 | 59.70 | 60.45 | 56,599 | +0.99(+1.66%) |
May 16, 2013 | 59.61 | 60.00 | 59.34 | 59.46 | 77,483 | -0.27(-0.45%) |
May 15, 2013 | 58.91 | 59.90 | 58.91 | 59.73 | 52,887 | +1.79(+3.09%) |
May 13, 2013 | 57.74 | 58.06 | 57.59 | 57.94 | 13,532 | +0.17(+0.29%) |
May 10, 2013 | 57.44 | 57.77 | 57.44 | 57.77 | 23,494 | +0.30(+0.52%) |
May 09, 2013 | 57.92 | 57.97 | 57.41 | 57.47 | 20,113 | -0.42(-0.72%) |
May 08, 2013 | 57.32 | 57.98 | 57.27 | 57.89 | 36,325 | +0.44(+0.77%) |
May 07, 2013 | 57.22 | 57.55 | 56.90 | 57.44 | 24,163 | +0.49(+0.85%) |
May 06, 2013 | 56.36 | 57.01 | 56.36 | 56.96 | 134,714 | +0.59(+1.04%) |
May 03, 2013 | 56.26 | 56.52 | 55.75 | 56.37 | 210,185 | +0.62(+1.11%) |
May 02, 2013 | 55.43 | 55.83 | 55.30 | 55.75 | 38,595 | +0.52(+0.94%) |
May 01, 2013 | 55.69 | 55.75 | 55.19 | 55.23 | 108,523 | -0.80(-1.43%) |
Apr 30, 2013 | 55.95 | 56.06 | 55.75 | 56.04 | 44,042 | +0.20(+0.36%) |
Apr 29, 2013 | 55.81 | 55.94 | 55.79 | 55.84 | 26,560 | +0.19(+0.35%) |
Apr 26, 2013 | 55.67 | 55.70 | 55.41 | 55.64 | 29,024 | -0.11(-0.20%) |
Apr 25, 2013 | 55.64 | 56.11 | 55.64 | 55.75 | 46,723 | +0.33(+0.60%) |
Apr 24, 2013 | 55.18 | 55.55 | 55.18 | 55.42 | 11,887 | +0.39(+0.71%) |
Apr 23, 2013 | 54.46 | 55.06 | 54.43 | 55.02 | 63,157 | +0.97(+1.80%) |
Apr 22, 2013 | 54.02 | 54.16 | 53.57 | 54.05 | 42,748 | +0.04(+0.08%) |
Apr 19, 2013 | 53.68 | 54.01 | 53.44 | 54.01 | 33,834 | +0.72(+1.35%) |
Apr 18, 2013 | 53.82 | 53.82 | 53.12 | 53.29 | 171,539 | -0.54(-1.01%) |
Apr 17, 2013 | 54.41 | 54.51 | 53.40 | 53.84 | 76,624 | -1.10(-2.01%) |
Apr 16, 2013 | 54.72 | 54.97 | 54.30 | 54.94 | 43,928 | +0.69(+1.26%) |
Apr 15, 2013 | 55.47 | 55.62 | 54.23 | 54.25 | 118,412 | -1.22(-2.20%) |
Apr 12, 2013 | 55.35 | 55.60 | 55.20 | 55.48 | 60,990 | -0.37(-0.66%) |
Apr 11, 2013 | 55.73 | 56.15 | 55.56 | 55.84 | 50,380 | +0.08(+0.14%) |
Apr 10, 2013 | 55.18 | 55.88 | 55.18 | 55.77 | 39,337 | +0.73(+1.32%) |
Apr 09, 2013 | 54.90 | 55.33 | 54.79 | 55.04 | 85,704 | +0.25(+0.46%) |
Apr 08, 2013 | 54.20 | 54.79 | 54.03 | 54.79 | 62,564 | +0.46(+0.85%) |
Apr 05, 2013 | 53.65 | 54.36 | 53.52 | 54.33 | 44,413 | -0.14(-0.26%) |
Apr 04, 2013 | 54.03 | 54.48 | 53.98 | 54.47 | 135,752 | +0.46(+0.85%) |
Apr 03, 2013 | 55.19 | 55.19 | 53.79 | 54.01 | 1,231,230 | -1.10(-2.00%) |
Apr 02, 2013 | 54.94 | 55.24 | 54.94 | 55.12 | 39,876 | +0.17(+0.30%) |
Apr 01, 2013 | 55.25 | 55.54 | 54.82 | 54.95 | 252,308 | -0.43(-0.77%) |
Mar 28, 2013 | 55.37 | 55.40 | 55.17 | 55.38 | 88,600 | -0.07(-0.12%) |
Mar 27, 2013 | 55.30 | 55.44 | 55.04 | 55.44 | 21,664 | -0.12(-0.21%) |
Mar 26, 2013 | 55.45 | 55.61 | 55.22 | 55.56 | 42,318 | +0.34(+0.62%) |
Mar 25, 2013 | 55.56 | 55.72 | 54.96 | 55.22 | 63,041 | -0.06(-0.11%) |
Mar 22, 2013 | 55.28 | 55.40 | 55.04 | 55.28 | 31,449 | +0.21(+0.38%) |
Mar 21, 2013 | 55.49 | 55.73 | 55.06 | 55.07 | 72,892 | -0.73(-1.30%) |
Mar 20, 2013 | 55.75 | 55.97 | 55.67 | 55.80 | 64,849 | +0.38(+0.69%) |
Mar 19, 2013 | 55.93 | 56.03 | 55.15 | 55.41 | 66,578 | -0.31(-0.56%) |
Mar 18, 2013 | 55.56 | 55.97 | 55.44 | 55.73 | 49,064 | -0.57(-1.01%) |
Mar 15, 2013 | 55.99 | 56.35 | 55.81 | 56.30 | 67,271 | +0.29(+0.52%) |
Mar 14, 2013 | 55.81 | 56.05 | 55.81 | 56.00 | 42,885 | +0.38(+0.69%) |
Mar 13, 2013 | 55.49 | 55.69 | 55.31 | 55.62 | 26,959 | +0.21(+0.38%) |
Mar 12, 2013 | 55.72 | 55.80 | 55.26 | 55.41 | 67,815 | -0.39(-0.70%) |
Mar 11, 2013 | 55.39 | 55.92 | 55.25 | 55.80 | 94,246 | +0.43(+0.78%) |
Mar 08, 2013 | 55.69 | 55.69 | 55.00 | 55.37 | 92,466 | +0.09(+0.17%) |
Mar 07, 2013 | 54.87 | 55.30 | 54.82 | 55.28 | 71,164 | +0.51(+0.93%) |
Mar 06, 2013 | 54.56 | 54.94 | 54.45 | 54.77 | 111,476 | +0.57(+1.04%) |
Mar 05, 2013 | 54.17 | 54.58 | 54.16 | 54.20 | 35,050 | +0.37(+0.69%) |
Mar 04, 2013 | 53.09 | 53.83 | 53.04 | 53.83 | 32,290 | +0.59(+1.11%) |
Mar 01, 2013 | 52.78 | 53.41 | 52.41 | 53.24 | 56,400 | +0.12(+0.22%) |
Feb 28, 2013 | 53.16 | 53.52 | 53.02 | 53.12 | 78,110 | -0.13(-0.24%) |
Feb 27, 2013 | 52.40 | 53.34 | 52.34 | 53.25 | 40,132 | +0.86(+1.64%) |
Feb 26, 2013 | 52.35 | 52.61 | 51.92 | 52.39 | 79,443 | +0.20(+0.38%) |
Feb 25, 2013 | 53.96 | 53.96 | 52.19 | 52.19 | 36,968 | -1.43(-2.66%) |
Feb 22, 2013 | 53.34 | 53.62 | 53.23 | 53.62 | 24,862 | +0.60(+1.13%) |
Feb 21, 2013 | 53.34 | 53.34 | 52.84 | 53.01 | 44,474 | -0.50(-0.94%) |
Feb 20, 2013 | 54.37 | 54.41 | 53.49 | 53.52 | 82,134 | -0.90(-1.66%) |
Feb 19, 2013 | 54.09 | 54.51 | 54.09 | 54.42 | 42,886 | +0.38(+0.71%) |
Feb 15, 2013 | 54.41 | 54.41 | 53.87 | 54.03 | 42,463 | -0.24(-0.45%) |
Feb 14, 2013 | 53.81 | 54.33 | 53.81 | 54.28 | 42,927 | +0.30(+0.56%) |
Feb 13, 2013 | 54.34 | 54.34 | 53.86 | 53.98 | 31,306 | -0.23(-0.42%) |
Feb 12, 2013 | 53.73 | 54.29 | 53.73 | 54.20 | 62,279 | +0.56(+1.04%) |
Feb 11, 2013 | 53.56 | 53.80 | 53.40 | 53.64 | 102,597 | +0.10(+0.19%) |
Feb 08, 2013 | 53.49 | 53.61 | 53.40 | 53.54 | 56,609 | +0.14(+0.27%) |
Feb 07, 2013 | 53.60 | 53.70 | 52.97 | 53.40 | 107,648 | -0.20(-0.37%) |
Feb 06, 2013 | 53.18 | 53.60 | 53.12 | 53.60 | 49,400 | +0.96(+1.82%) |
Feb 04, 2013 | 52.90 | 53.01 | 52.61 | 52.64 | 59,287 | -0.65(-1.22%) |
Feb 01, 2013 | 52.84 | 53.36 | 52.81 | 53.29 | 58,878 | +0.79(+1.51%) |
Jan 31, 2013 | 52.53 | 52.62 | 52.33 | 52.50 | 68,339 | -0.01(-0.02%) |
Jan 30, 2013 | 52.56 | 52.70 | 52.36 | 52.51 | 89,127 | -0.14(-0.27%) |
Jan 29, 2013 | 52.24 | 52.69 | 52.24 | 52.65 | 677,876 | +0.23(+0.45%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.21 | 52.41 | 61,326 | -0.26(-0.50%) |
Jan 25, 2013 | 52.76 | 52.76 | 52.40 | 52.68 | 45,864 | +0.22(+0.42%) |
Jan 24, 2013 | 52.27 | 52.79 | 52.27 | 52.45 | 38,970 | +0.28(+0.54%) |
Jan 23, 2013 | 52.29 | 52.33 | 52.03 | 52.17 | 191,001 | -0.12(-0.22%) |
Jan 22, 2013 | 51.88 | 52.30 | 51.81 | 52.29 | 319,648 | +0.33(+0.63%) |
Jan 18, 2013 | 51.86 | 51.99 | 51.59 | 51.96 | 36,548 | -0.03(-0.05%) |
Jan 17, 2013 | 52.08 | 52.12 | 51.82 | 51.99 | 140,491 | -0.11(-0.21%) |
Jan 16, 2013 | 51.88 | 52.15 | 51.73 | 52.10 | 65,737 | +0.12(+0.22%) |
Jan 15, 2013 | 51.48 | 52.03 | 51.47 | 51.98 | 38,127 | +0.26(+0.50%) |
Jan 14, 2013 | 51.95 | 51.95 | 51.45 | 51.72 | 39,902 | -0.25(-0.48%) |
Jan 11, 2013 | 51.96 | 51.97 | 51.59 | 51.97 | 49,586 | -0.17(-0.32%) |
Jan 10, 2013 | 51.99 | 52.16 | 51.63 | 52.14 | 133,763 | +0.68(+1.31%) |
Jan 09, 2013 | 51.69 | 52.00 | 51.32 | 51.46 | 55,778 | -0.12(-0.23%) |
Jan 08, 2013 | 51.62 | 51.62 | 51.27 | 51.58 | 38,866 | -0.14(-0.27%) |
Jan 07, 2013 | 51.76 | 51.76 | 51.40 | 51.72 | 75,003 | -0.10(-0.19%) |
Jan 04, 2013 | 50.96 | 51.84 | 50.95 | 51.82 | 80,686 | +0.89(+1.74%) |
Jan 03, 2013 | 50.96 | 51.12 | 50.84 | 50.94 | 53,286 | -0.10(-0.20%) |
Jan 02, 2013 | 50.85 | 51.04 | 50.66 | 51.04 | 128,712 | +1.50(+3.03%) |
Dec 31, 2012 | 48.76 | 49.57 | 48.76 | 49.53 | 83,522 | +0.67(+1.37%) |
Dec 28, 2012 | 48.80 | 49.24 | 48.80 | 48.86 | 39,777 | -0.43(-0.86%) |
Dec 27, 2012 | 49.54 | 49.55 | 48.57 | 49.29 | 68,786 | -0.12(-0.25%) |
Dec 26, 2012 | 49.54 | 49.66 | 49.28 | 49.41 | 157,255 | -0.09(-0.19%) |
Dec 24, 2012 | 49.48 | 49.62 | 49.41 | 49.51 | 30,407 | -0.08(-0.15%) |
Dec 21, 2012 | 49.31 | 49.71 | 49.27 | 49.58 | 192,085 | -0.59(-1.18%) |
Dec 20, 2012 | 49.51 | 50.17 | 49.51 | 50.17 | 37,336 | +0.74(+1.50%) |
Dec 19, 2012 | 49.84 | 49.90 | 49.41 | 49.43 | 66,805 | -0.35(-0.70%) |
Dec 18, 2012 | 49.26 | 49.81 | 49.06 | 49.78 | 101,238 | +0.81(+1.66%) |
Dec 17, 2012 | 47.93 | 48.96 | 47.93 | 48.96 | 156,919 | +1.21(+2.54%) |
Dec 14, 2012 | 47.87 | 47.90 | 47.73 | 47.75 | 22,751 | -0.13(-0.28%) |
Dec 13, 2012 | 48.03 | 48.13 | 47.78 | 47.88 | 43,858 | -0.17(-0.36%) |
Dec 12, 2012 | 48.11 | 48.49 | 48.02 | 48.06 | 152,655 | +0.14(+0.29%) |
Dec 11, 2012 | 47.82 | 48.21 | 47.76 | 47.92 | 144,987 | +0.29(+0.61%) |
Dec 10, 2012 | 47.63 | 47.81 | 47.49 | 47.63 | 117,208 | -0.15(-0.31%) |
Dec 07, 2012 | 47.65 | 47.78 | 47.50 | 47.78 | 42,263 | +0.43(+0.91%) |
Dec 06, 2012 | 47.19 | 47.36 | 47.05 | 47.34 | 87,119 | +0.19(+0.41%) |
Dec 05, 2012 | 46.75 | 47.43 | 46.72 | 47.15 | 47,922 | +0.64(+1.38%) |
Dec 04, 2012 | 46.70 | 46.77 | 46.26 | 46.51 | 53,669 | -0.47(-0.99%) |
Nov 30, 2012 | 47.03 | 47.14 | 46.77 | 46.98 | 186,664 | -0.12(-0.26%) |
Nov 29, 2012 | 47.08 | 47.28 | 46.94 | 47.10 | 116,479 | +0.27(+0.59%) |
Nov 28, 2012 | 46.28 | 46.83 | 45.92 | 46.83 | 41,352 | +0.28(+0.61%) |
Nov 27, 2012 | 46.93 | 47.18 | 46.55 | 46.55 | 12,312 | -0.47(-1.01%) |
Nov 26, 2012 | 47.03 | 47.03 | 46.73 | 47.02 | 16,883 | -0.17(-0.35%) |
Nov 23, 2012 | 46.89 | 47.19 | 46.89 | 47.19 | 6,777 | +0.54(+1.16%) |
Nov 21, 2012 | 46.81 | 46.81 | 46.40 | 46.65 | 16,284 | -0.05(-0.11%) |
Nov 20, 2012 | 46.34 | 46.92 | 46.24 | 46.70 | 47,344 | +0.29(+0.63%) |
Nov 19, 2012 | 45.74 | 46.45 | 45.74 | 46.40 | 173,683 | +1.02(+2.25%) |
Nov 16, 2012 | 45.16 | 45.45 | 44.77 | 45.38 | 37,173 | +0.30(+0.66%) |
Nov 15, 2012 | 45.02 | 45.24 | 44.83 | 45.08 | 96,534 | +0.07(+0.15%) |
Nov 14, 2012 | 46.17 | 46.17 | 44.88 | 45.02 | 27,233 | -0.90(-1.95%) |
Nov 13, 2012 | 45.88 | 46.59 | 45.88 | 45.91 | 36,074 | -0.42(-0.90%) |
Nov 12, 2012 | 46.36 | 46.47 | 46.14 | 46.33 | 19,484 | +0.14(+0.31%) |
Nov 09, 2012 | 45.88 | 46.69 | 45.83 | 46.19 | 37,453 | +0.03(+0.07%) |
Nov 08, 2012 | 46.69 | 47.03 | 46.16 | 46.16 | 73,784 | -0.23(-0.50%) |
Nov 07, 2012 | 47.67 | 47.67 | 46.39 | 46.39 | 967,286 | -1.94(-4.01%) |
Nov 06, 2012 | 47.87 | 48.49 | 47.83 | 48.32 | 32,428 | +0.64(+1.34%) |
Nov 05, 2012 | 47.75 | 47.80 | 47.33 | 47.68 | 42,044 | -0.12(-0.26%) |
Nov 02, 2012 | 48.37 | 48.37 | 47.78 | 47.81 | 39,443 | -0.30(-0.62%) |
Nov 01, 2012 | 47.29 | 48.12 | 47.24 | 48.11 | 179,194 | +0.91(+1.94%) |
Oct 31, 2012 | 47.07 | 47.24 | 46.85 | 47.19 | 155,916 | +0.23(+0.50%) |
Oct 26, 2012 | 47.07 | 46.96 | 46.96 | 46.96 | 13,477 | -0.19(-0.41%) |
Oct 25, 2012 | 47.47 | 47.53 | 46.85 | 47.15 | 14,954 | +0.15(+0.32%) |
Oct 24, 2012 | 47.29 | 47.39 | 46.94 | 47.00 | 21,102 | -0.03(-0.07%) |
Oct 23, 2012 | 47.01 | 47.19 | 46.80 | 47.04 | 39,739 | -0.71(-1.50%) |
Oct 19, 2012 | 48.20 | 48.22 | 47.59 | 47.75 | 48,607 | -0.58(-1.20%) |
Oct 18, 2012 | 48.41 | 48.59 | 48.11 | 48.33 | 47,970 | -0.18(-0.38%) |
Oct 17, 2012 | 47.98 | 48.54 | 47.98 | 48.52 | 28,457 | +0.71(+1.50%) |
Oct 16, 2012 | 47.83 | 47.98 | 47.59 | 47.80 | 40,911 | +0.22(+0.47%) |
Oct 15, 2012 | 47.19 | 47.62 | 47.07 | 47.58 | 98,511 | +0.52(+1.09%) |
Oct 12, 2012 | 47.46 | 47.63 | 46.92 | 47.06 | 38,145 | -0.85(-1.77%) |
Oct 11, 2012 | 48.05 | 48.20 | 47.85 | 47.91 | 32,163 | +0.32(+0.68%) |
Oct 10, 2012 | 47.64 | 47.65 | 47.41 | 47.58 | 13,474 | +0.12(+0.26%) |
Oct 09, 2012 | 47.88 | 48.06 | 47.39 | 47.46 | 47,207 | -0.43(-0.90%) |
Oct 08, 2012 | 47.86 | 47.99 | 47.77 | 47.89 | 15,675 | -0.13(-0.28%) |
Oct 05, 2012 | 48.50 | 48.63 | 47.90 | 48.03 | 48,749 | -0.07(-0.14%) |
Oct 04, 2012 | 47.59 | 48.11 | 47.49 | 48.09 | 33,701 | +0.82(+1.74%) |
Oct 03, 2012 | 46.78 | 47.31 | 46.60 | 47.27 | 25,834 | +0.57(+1.23%) |
Oct 02, 2012 | 46.90 | 46.98 | 46.50 | 46.70 | 78,429 | +0.01(+0.02%) |
Oct 01, 2012 | 46.64 | 47.20 | 46.60 | 46.69 | 560,416 | +0.42(+0.92%) |
Sep 28, 2012 | 46.40 | 46.56 | 46.23 | 46.26 | 46,024 | -0.34(-0.73%) |
Sep 27, 2012 | 46.37 | 46.75 | 46.28 | 46.60 | 100,950 | +0.57(+1.23%) |
Sep 26, 2012 | 46.32 | 46.32 | 46.01 | 46.04 | 119,211 | -0.41(-0.88%) |
Sep 25, 2012 | 47.31 | 47.38 | 46.41 | 46.45 | 154,097 | -0.69(-1.46%) |
Sep 24, 2012 | 46.79 | 47.34 | 46.75 | 47.13 | 57,783 | +0.03(+0.07%) |
Sep 21, 2012 | 47.72 | 47.72 | 47.08 | 47.10 | 28,115 | -0.20(-0.42%) |
Sep 20, 2012 | 47.16 | 47.32 | 46.89 | 47.30 | 44,105 | -0.23(-0.49%) |
Sep 19, 2012 | 47.65 | 47.85 | 47.51 | 47.53 | 33,011 | +0.01(+0.03%) |
Sep 18, 2012 | 47.59 | 47.62 | 47.31 | 47.52 | 62,767 | -0.12(-0.25%) |
Sep 17, 2012 | 48.10 | 48.10 | 47.57 | 47.64 | 197,706 | -0.64(-1.32%) |
Sep 14, 2012 | 48.22 | 48.68 | 48.13 | 48.28 | 985,666 | +0.46(+0.95%) |
Sep 13, 2012 | 46.51 | 48.02 | 46.41 | 47.82 | 139,156 | +1.24(+2.67%) |
Sep 12, 2012 | 46.50 | 46.74 | 46.41 | 46.58 | 53,062 | +0.31(+0.68%) |
Sep 11, 2012 | 45.83 | 46.31 | 45.75 | 46.26 | 75,937 | +0.45(+0.98%) |
Sep 10, 2012 | 45.97 | 46.33 | 45.82 | 45.82 | 44,376 | -0.39(-0.84%) |
Sep 07, 2012 | 45.80 | 46.26 | 45.80 | 46.21 | 13,058 | +0.65(+1.43%) |
Sep 06, 2012 | 44.76 | 45.61 | 44.76 | 45.55 | 23,756 | +1.19(+2.68%) |
Sep 05, 2012 | 44.37 | 44.45 | 44.26 | 44.37 | 34,778 | -0.03(-0.07%) |
Sep 04, 2012 | 44.25 | 44.54 | 44.15 | 44.40 | 27,268 | +0.09(+0.21%) |
Aug 31, 2012 | 44.36 | 44.43 | 44.08 | 44.31 | 43,322 | +0.25(+0.56%) |
Aug 30, 2012 | 44.09 | 44.14 | 43.85 | 44.06 | 5,411 | -0.31(-0.69%) |
Aug 29, 2012 | 44.42 | 44.42 | 44.22 | 44.37 | 7,306 | +0.19(+0.43%) |
Aug 27, 2012 | 44.32 | 44.39 | 44.08 | 44.17 | 11,122 | -0.02(-0.04%) |
Aug 24, 2012 | 43.74 | 44.29 | 43.74 | 44.19 | 9,180 | +0.22(+0.51%) |
Aug 23, 2012 | 44.30 | 44.31 | 43.93 | 43.97 | 35,183 | -0.51(-1.14%) |
Aug 22, 2012 | 44.44 | 44.66 | 44.23 | 44.47 | 21,253 | -0.07(-0.15%) |
Aug 21, 2012 | 44.57 | 45.06 | 44.43 | 44.54 | 16,630 | +0.20(+0.45%) |
Aug 20, 2012 | 44.10 | 44.37 | 44.08 | 44.34 | 12,595 | +0.13(+0.30%) |
Aug 17, 2012 | 44.22 | 44.22 | 44.12 | 44.21 | 10,658 | +0.11(+0.24%) |
Aug 16, 2012 | 43.88 | 44.17 | 43.72 | 44.10 | 24,195 | +0.25(+0.57%) |
Aug 15, 2012 | 43.59 | 43.89 | 43.59 | 43.85 | 14,735 | +0.16(+0.36%) |
Aug 14, 2012 | 43.90 | 44.06 | 43.62 | 43.69 | 15,672 | +0.02(+0.06%) |
Aug 13, 2012 | 43.59 | 43.67 | 43.42 | 43.67 | 88,036 | -0.02(-0.04%) |
Aug 10, 2012 | 43.42 | 43.74 | 43.40 | 43.69 | 12,881 | +0.01(+0.02%) |
Aug 09, 2012 | 43.62 | 43.83 | 43.58 | 43.68 | 13,897 | -0.08(-0.19%) |
Aug 08, 2012 | 43.31 | 43.95 | 43.31 | 43.76 | 34,490 | +0.07(+0.17%) |
Aug 07, 2012 | 43.53 | 44.07 | 43.52 | 43.69 | 36,932 | +0.36(+0.84%) |
Aug 06, 2012 | 43.35 | 43.64 | 43.31 | 43.32 | 15,576 | +0.09(+0.21%) |
Aug 03, 2012 | 42.69 | 43.34 | 42.60 | 43.23 | 25,074 | +1.20(+2.86%) |
Aug 02, 2012 | 42.12 | 42.38 | 41.62 | 42.03 | 35,424 | -0.55(-1.28%) |
Aug 01, 2012 | 43.08 | 43.11 | 42.58 | 42.58 | 39,514 | -0.32(-0.75%) |
Jul 31, 2012 | 42.97 | 43.05 | 42.82 | 42.90 | 23,508 | -0.17(-0.40%) |
Jul 30, 2012 | 43.15 | 43.41 | 43.02 | 43.07 | 41,586 | -0.21(-0.48%) |
Jul 27, 2012 | 42.59 | 43.47 | 42.43 | 43.28 | 25,016 | +0.88(+2.07%) |
Jul 26, 2012 | 42.41 | 42.47 | 42.16 | 42.40 | 33,636 | +0.79(+1.89%) |
Jul 25, 2012 | 41.70 | 41.85 | 41.43 | 41.61 | 37,303 | +0.13(+0.32%) |
Jul 24, 2012 | 41.68 | 41.74 | 41.13 | 41.48 | 32,512 | -0.12(-0.28%) |
Jul 23, 2012 | 41.19 | 41.70 | 41.09 | 41.60 | 104,956 | -0.34(-0.81%) |
Jul 20, 2012 | 42.28 | 42.33 | 41.94 | 41.94 | 45,923 | -0.70(-1.63%) |
Jul 19, 2012 | 43.12 | 43.21 | 42.53 | 42.63 | 30,564 | -0.46(-1.06%) |
Jul 18, 2012 | 43.08 | 43.36 | 42.96 | 43.09 | 28,196 | -0.21(-0.48%) |
Jul 17, 2012 | 43.35 | 43.36 | 42.65 | 43.30 | 22,884 | +0.24(+0.56%) |
Jul 16, 2012 | 43.16 | 43.33 | 42.97 | 43.06 | 23,819 | -0.03(-0.08%) |
Jul 13, 2012 | 42.17 | 43.15 | 42.17 | 43.09 | 41,912 | +1.27(+3.03%) |
Jul 12, 2012 | 41.82 | 42.00 | 41.64 | 41.82 | 29,931 | -0.42(-1.00%) |
Jul 11, 2012 | 41.96 | 42.37 | 41.94 | 42.24 | 50,371 | +0.29(+0.69%) |
Jul 10, 2012 | 42.56 | 42.75 | 41.78 | 41.95 | 55,381 | -0.31(-0.75%) |
Jul 09, 2012 | 42.34 | 42.37 | 42.07 | 42.27 | 17,111 | -0.28(-0.66%) |
Jul 06, 2012 | 42.34 | 42.65 | 42.33 | 42.55 | 10,637 | -0.32(-0.75%) |
Jul 05, 2012 | 43.25 | 43.26 | 42.83 | 42.87 | 43,363 | -0.65(-1.50%) |
Jul 03, 2012 | 43.28 | 43.66 | 43.22 | 43.53 | 26,433 | +0.17(+0.40%) |
Jul 02, 2012 | 43.11 | 43.38 | 42.81 | 43.35 | 66,552 | +0.32(+0.75%) |
Jun 29, 2012 | 42.93 | 43.03 | 42.65 | 43.03 | 76,577 | +1.14(+2.73%) |
Jun 28, 2012 | 41.69 | 41.93 | 41.16 | 41.89 | 49,861 | -0.27(-0.65%) |
Jun 27, 2012 | 41.77 | 42.27 | 41.56 | 42.16 | 19,576 | +0.55(+1.31%) |
Jun 26, 2012 | 41.57 | 41.82 | 41.32 | 41.61 | 71,301 | +0.25(+0.60%) |
Jun 25, 2012 | 41.75 | 41.79 | 41.19 | 41.37 | 104,662 | -1.02(-2.41%) |
Jun 22, 2012 | 42.12 | 42.48 | 42.09 | 42.38 | 53,810 | +0.64(+1.54%) |
Jun 21, 2012 | 42.90 | 43.07 | 41.74 | 41.74 | 42,285 | -1.06(-2.49%) |
Jun 20, 2012 | 42.75 | 43.06 | 42.37 | 42.81 | 43,106 | +0.18(+0.43%) |
Jun 19, 2012 | 42.14 | 42.80 | 42.13 | 42.63 | 102,895 | +0.82(+1.97%) |
Jun 18, 2012 | 41.71 | 42.16 | 41.58 | 41.80 | 19,523 | -0.25(-0.59%) |
Jun 15, 2012 | 41.59 | 42.06 | 41.31 | 42.05 | 44,377 | +0.71(+1.72%) |
Jun 14, 2012 | 41.00 | 41.54 | 40.93 | 41.34 | 89,106 | +0.50(+1.23%) |
Jun 13, 2012 | 40.82 | 41.42 | 40.74 | 40.84 | 26,486 | -0.19(-0.46%) |
Jun 12, 2012 | 40.45 | 41.03 | 40.06 | 41.03 | 42,128 | +0.72(+1.78%) |
Jun 11, 2012 | 41.54 | 41.65 | 40.31 | 40.31 | 54,775 | -0.76(-1.85%) |
Jun 08, 2012 | 40.48 | 41.07 | 40.08 | 41.07 | 16,655 | +0.54(+1.32%) |
Jun 07, 2012 | 41.26 | 41.35 | 40.49 | 40.53 | 81,197 | -0.02(-0.04%) |
Jun 06, 2012 | 39.86 | 40.55 | 39.71 | 40.55 | 42,831 | +1.15(+2.91%) |
Jun 05, 2012 | 38.67 | 39.47 | 38.67 | 39.40 | 79,422 | +0.66(+1.70%) |
Jun 04, 2012 | 39.25 | 39.29 | 38.55 | 38.74 | 118,673 | -0.47(-1.20%) |