Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.70 | 37.10 | 35.65 | 35.80 | 32,097 | -1.20(-3.24%) |
Apr 29, 2013 | 36.00 | 37.40 | 36.00 | 37.00 | 23,846 | +1.40(+3.93%) |
Apr 26, 2013 | 35.90 | 36.10 | 35.00 | 35.60 | 22,533 | -0.40(-1.11%) |
Apr 25, 2013 | 36.80 | 37.20 | 35.50 | 36.00 | 29,887 | -0.20(-0.55%) |
Apr 24, 2013 | 33.90 | 36.30 | 33.70 | 36.20 | 32,964 | +2.30(+6.78%) |
Apr 23, 2013 | 34.00 | 34.00 | 33.20 | 33.90 | 28,619 | +0.10(+0.30%) |
Apr 22, 2013 | 34.20 | 34.40 | 33.00 | 33.80 | 31,234 | +0.20(+0.60%) |
Apr 19, 2013 | 34.60 | 34.80 | 33.50 | 33.60 | 36,204 | -0.70(-2.04%) |
Apr 18, 2013 | 33.50 | 34.80 | 33.20 | 34.30 | 43,163 | +1.20(+3.63%) |
Apr 17, 2013 | 35.30 | 35.30 | 33.00 | 33.10 | 56,525 | -2.80(-7.80%) |
Apr 16, 2013 | 36.50 | 36.70 | 35.00 | 35.90 | 38,825 | +0.40(+1.13%) |
Apr 15, 2013 | 38.20 | 38.20 | 35.00 | 35.50 | 69,203 | -3.00(-7.79%) |
Apr 12, 2013 | 39.20 | 39.20 | 37.50 | 38.50 | 53,805 | -0.50(-1.28%) |
Apr 11, 2013 | 37.00 | 40.00 | 36.80 | 39.00 | 73,348 | +3.30(+9.24%) |
Apr 10, 2013 | 37.00 | 37.30 | 35.60 | 35.70 | 54,481 | -0.60(-1.65%) |
Apr 09, 2013 | 35.30 | 36.60 | 35.00 | 36.30 | 41,660 | +1.30(+3.71%) |
Apr 08, 2013 | 34.00 | 35.00 | 33.20 | 35.00 | 30,696 | +1.20(+3.55%) |
Apr 05, 2013 | 33.20 | 34.10 | 32.80 | 33.80 | 73,073 | -0.40(-1.17%) |
Apr 04, 2013 | 36.00 | 36.10 | 33.90 | 34.20 | 39,877 | -1.60(-4.47%) |
Apr 03, 2013 | 37.80 | 37.80 | 35.60 | 35.80 | 45,731 | -2.00(-5.29%) |
Apr 02, 2013 | 38.50 | 38.70 | 37.40 | 37.80 | 35,795 | -0.50(-1.31%) |
Apr 01, 2013 | 37.20 | 38.30 | 36.80 | 38.30 | 47,111 | +1.30(+3.51%) |
Mar 28, 2013 | 38.00 | 38.20 | 36.60 | 37.00 | 49,652 | +0.30(+0.82%) |
Mar 27, 2013 | 36.50 | 37.60 | 36.20 | 36.70 | 50,356 | +0.20(+0.55%) |
Mar 26, 2013 | 38.00 | 38.00 | 36.20 | 36.50 | 38,336 | -1.00(-2.67%) |
Mar 25, 2013 | 38.80 | 39.00 | 37.31 | 37.50 | 42,018 | -0.80(-2.09%) |
Mar 22, 2013 | 39.00 | 39.10 | 37.70 | 38.30 | 38,855 | -0.30(-0.78%) |
Mar 21, 2013 | 38.30 | 39.30 | 37.50 | 38.60 | 56,566 | -0.30(-0.77%) |
Mar 20, 2013 | 40.20 | 40.20 | 38.00 | 38.90 | 71,355 | -0.70(-1.77%) |
Mar 19, 2013 | 43.40 | 43.50 | 38.50 | 39.60 | 87,996 | -2.90(-6.82%) |
Mar 18, 2013 | 43.50 | 43.70 | 41.40 | 42.50 | 61,746 | -1.30(-2.97%) |
Mar 15, 2013 | 45.10 | 47.50 | 43.20 | 43.80 | 108,698 | -6.20(-12.40%) |
Mar 14, 2013 | 48.60 | 50.50 | 48.10 | 50.00 | 24,014 | +1.80(+3.73%) |
Mar 13, 2013 | 49.20 | 49.60 | 48.00 | 48.20 | 31,003 | -0.80(-1.63%) |
Mar 12, 2013 | 51.80 | 51.80 | 48.80 | 49.00 | 45,042 | -2.80(-5.41%) |
Mar 11, 2013 | 51.00 | 52.00 | 50.50 | 51.80 | 59,163 | +1.00(+1.97%) |
Mar 08, 2013 | 55.90 | 55.90 | 50.00 | 50.80 | 231,137 | -4.30(-7.80%) |
Mar 07, 2013 | 55.50 | 57.85 | 54.60 | 55.10 | 32,752 | -0.20(-0.36%) |
Mar 06, 2013 | 54.10 | 55.40 | 53.90 | 55.30 | 16,287 | +1.40(+2.60%) |
Mar 05, 2013 | 52.20 | 54.10 | 52.10 | 53.90 | 17,303 | +1.80(+3.45%) |
Mar 04, 2013 | 50.90 | 52.75 | 50.00 | 52.10 | 20,305 | +0.80(+1.56%) |
Mar 01, 2013 | 54.20 | 55.10 | 51.10 | 51.30 | 33,102 | -2.60(-4.82%) |
Feb 28, 2013 | 54.20 | 54.60 | 53.80 | 53.90 | 9,756 | -0.30(-0.55%) |
Feb 27, 2013 | 52.80 | 55.30 | 52.80 | 54.20 | 12,258 | +0.90(+1.69%) |
Feb 26, 2013 | 53.10 | 53.80 | 51.70 | 53.30 | 11,729 | +0.80(+1.52%) |
Feb 25, 2013 | 53.90 | 54.60 | 52.50 | 52.50 | 32,986 | -0.80(-1.50%) |
Feb 22, 2013 | 51.50 | 53.30 | 51.20 | 53.30 | 11,793 | +2.40(+4.72%) |
Feb 21, 2013 | 51.30 | 52.00 | 50.50 | 50.90 | 16,958 | -0.70(-1.36%) |
Feb 20, 2013 | 55.20 | 55.20 | 51.30 | 51.60 | 20,515 | -3.40(-6.18%) |
Feb 19, 2013 | 55.10 | 55.20 | 53.60 | 55.00 | 11,433 | +0.20(+0.36%) |
Feb 15, 2013 | 57.90 | 57.90 | 54.20 | 54.80 | 22,695 | -2.80(-4.86%) |
Feb 14, 2013 | 55.30 | 58.20 | 55.30 | 57.60 | 16,756 | +2.00(+3.60%) |
Feb 13, 2013 | 55.50 | 55.70 | 54.30 | 55.60 | 10,540 | -0.20(-0.36%) |
Feb 12, 2013 | 55.30 | 56.40 | 54.70 | 55.80 | 7,522 | +0.10(+0.18%) |
Feb 11, 2013 | 56.90 | 56.90 | 54.70 | 55.70 | 12,673 | -1.10(-1.94%) |
Feb 08, 2013 | 54.00 | 57.10 | 54.00 | 56.80 | 29,019 | +2.80(+5.19%) |
Feb 07, 2013 | 54.80 | 54.80 | 53.70 | 54.00 | 7,072 | -0.60(-1.10%) |
Feb 06, 2013 | 53.10 | 54.80 | 52.74 | 54.60 | 12,053 | +1.30(+2.44%) |
Feb 04, 2013 | 53.00 | 54.20 | 52.50 | 53.30 | 15,429 | -0.10(-0.19%) |
Feb 01, 2013 | 52.20 | 54.30 | 51.55 | 53.40 | 23,945 | +1.90(+3.69%) |
Jan 31, 2013 | 51.90 | 52.50 | 51.50 | 51.50 | 13,608 | -0.60(-1.15%) |
Jan 30, 2013 | 52.70 | 55.00 | 51.90 | 52.10 | 23,507 | -0.40(-0.76%) |
Jan 29, 2013 | 52.00 | 52.60 | 51.30 | 52.50 | 15,147 | +0.60(+1.16%) |
Jan 28, 2013 | 52.20 | 52.20 | 50.70 | 51.90 | 12,853 | +0.20(+0.39%) |
Jan 25, 2013 | 51.80 | 52.00 | 50.70 | 51.70 | 14,517 | +0.20(+0.39%) |
Jan 24, 2013 | 51.80 | 52.00 | 50.80 | 51.50 | 11,778 | -0.10(-0.19%) |
Jan 23, 2013 | 52.20 | 52.20 | 51.30 | 51.60 | 9,504 | -0.60(-1.15%) |
Jan 22, 2013 | 51.40 | 52.30 | 50.20 | 52.20 | 21,266 | +1.00(+1.95%) |
Jan 18, 2013 | 50.70 | 51.50 | 49.70 | 51.20 | 21,765 | +0.70(+1.39%) |
Jan 17, 2013 | 49.30 | 50.90 | 49.21 | 50.50 | 14,539 | +1.40(+2.85%) |
Jan 16, 2013 | 48.50 | 49.80 | 48.40 | 49.10 | 12,869 | +0.60(+1.24%) |
Jan 15, 2013 | 49.20 | 49.20 | 47.60 | 48.50 | 21,869 | -1.10(-2.22%) |
Jan 14, 2013 | 50.90 | 51.20 | 49.20 | 49.60 | 15,741 | -1.20(-2.36%) |
Jan 11, 2013 | 52.30 | 52.70 | 50.80 | 50.80 | 9,768 | -1.30(-2.50%) |
Jan 10, 2013 | 51.90 | 52.40 | 50.80 | 52.10 | 8,509 | +0.60(+1.17%) |
Jan 09, 2013 | 53.20 | 53.40 | 50.90 | 51.50 | 12,544 | -1.30(-2.46%) |
Jan 08, 2013 | 51.00 | 53.30 | 50.60 | 52.80 | 22,424 | +1.60(+3.12%) |
Jan 07, 2013 | 51.70 | 52.90 | 50.20 | 51.20 | 26,803 | -1.20(-2.29%) |
Jan 04, 2013 | 51.30 | 52.40 | 51.00 | 52.40 | 19,511 | +1.90(+3.76%) |
Jan 03, 2013 | 51.60 | 52.10 | 50.00 | 50.50 | 25,955 | -1.40(-2.70%) |
Jan 02, 2013 | 48.30 | 52.20 | 46.90 | 51.90 | 44,605 | +5.00(+10.66%) |
Dec 31, 2012 | 44.80 | 47.20 | 44.61 | 46.90 | 32,461 | +1.60(+3.53%) |
Dec 28, 2012 | 45.70 | 46.90 | 45.20 | 45.30 | 21,197 | -0.80(-1.74%) |
Dec 27, 2012 | 47.40 | 47.80 | 45.10 | 46.10 | 18,617 | -1.30(-2.74%) |
Dec 26, 2012 | 47.10 | 47.70 | 46.20 | 47.40 | 12,284 | +0.70(+1.50%) |
Dec 24, 2012 | 47.70 | 47.90 | 46.40 | 46.70 | 3,406 | -1.30(-2.71%) |
Dec 21, 2012 | 48.20 | 49.00 | 47.30 | 48.00 | 45,802 | -1.60(-3.23%) |
Dec 20, 2012 | 47.90 | 50.00 | 47.60 | 49.60 | 26,682 | +1.50(+3.12%) |
Dec 19, 2012 | 46.40 | 48.40 | 46.10 | 48.10 | 24,510 | +1.60(+3.44%) |
Dec 18, 2012 | 45.00 | 46.55 | 44.20 | 46.50 | 30,503 | +2.00(+4.49%) |
Dec 17, 2012 | 44.50 | 45.20 | 43.80 | 44.50 | 29,816 | -0.10(-0.22%) |
Dec 14, 2012 | 44.10 | 45.40 | 44.10 | 44.60 | 26,760 | +0.00(+0.00%) |
Dec 13, 2012 | 46.30 | 46.40 | 43.90 | 44.60 | 11,397 | -2.00(-4.29%) |
Dec 12, 2012 | 46.90 | 47.30 | 45.30 | 46.60 | 39,457 | -0.20(-0.43%) |
Dec 11, 2012 | 45.90 | 46.90 | 44.90 | 46.80 | 25,447 | +1.40(+3.08%) |
Dec 10, 2012 | 45.70 | 45.70 | 44.70 | 45.40 | 11,225 | -0.10(-0.22%) |
Dec 07, 2012 | 46.00 | 46.00 | 43.60 | 45.50 | 14,466 | +0.10(+0.22%) |
Dec 06, 2012 | 44.70 | 48.90 | 44.70 | 45.40 | 27,293 | +1.90(+4.37%) |
Dec 05, 2012 | 44.80 | 45.80 | 43.20 | 43.50 | 21,767 | -0.80(-1.81%) |
Dec 04, 2012 | 47.20 | 47.20 | 44.10 | 44.30 | 22,685 | -2.60(-5.54%) |
Nov 30, 2012 | 46.40 | 47.40 | 46.00 | 46.90 | 24,379 | +0.80(+1.74%) |
Nov 29, 2012 | 45.60 | 46.50 | 44.50 | 46.10 | 17,883 | +1.20(+2.67%) |
Nov 28, 2012 | 41.70 | 44.90 | 40.50 | 44.90 | 25,311 | +3.00(+7.16%) |
Nov 27, 2012 | 45.00 | 45.00 | 41.90 | 41.90 | 28,888 | -3.00(-6.68%) |
Nov 26, 2012 | 45.80 | 46.60 | 44.50 | 44.90 | 10,562 | -0.50(-1.10%) |
Nov 23, 2012 | 45.00 | 45.60 | 44.90 | 45.40 | 7,314 | +0.70(+1.57%) |
Nov 21, 2012 | 44.10 | 44.70 | 43.50 | 44.70 | 7,472 | +0.70(+1.59%) |
Nov 20, 2012 | 43.60 | 45.10 | 43.10 | 44.00 | 16,014 | +0.00(+0.00%) |
Nov 19, 2012 | 43.40 | 44.00 | 42.90 | 44.00 | 16,486 | +1.90(+4.51%) |
Nov 16, 2012 | 42.30 | 42.60 | 40.70 | 42.10 | 24,328 | -0.40(-0.94%) |
Nov 15, 2012 | 42.60 | 43.60 | 42.10 | 42.50 | 20,719 | -0.30(-0.70%) |
Nov 14, 2012 | 44.10 | 44.20 | 42.50 | 42.80 | 40,366 | -1.20(-2.73%) |
Nov 13, 2012 | 44.20 | 44.20 | 42.50 | 44.00 | 43,967 | -2.20(-4.76%) |
Nov 12, 2012 | 47.50 | 47.50 | 45.20 | 46.20 | 20,200 | -0.90(-1.91%) |
Nov 09, 2012 | 45.00 | 49.10 | 45.00 | 47.10 | 51,635 | +2.10(+4.67%) |
Nov 08, 2012 | 51.30 | 51.60 | 44.75 | 45.00 | 53,925 | -7.20(-13.79%) |
Nov 07, 2012 | 55.50 | 55.70 | 52.20 | 52.20 | 32,914 | -4.90(-8.58%) |
Nov 06, 2012 | 56.40 | 57.10 | 56.10 | 57.10 | 15,201 | +1.00(+1.78%) |
Nov 05, 2012 | 55.00 | 56.70 | 54.30 | 56.10 | 12,272 | +0.90(+1.63%) |
Nov 02, 2012 | 58.00 | 58.00 | 55.00 | 55.20 | 29,593 | -2.40(-4.17%) |
Nov 01, 2012 | 57.40 | 57.80 | 55.61 | 57.60 | 25,899 | +0.40(+0.70%) |
Oct 31, 2012 | 56.00 | 57.40 | 55.60 | 57.20 | 11,925 | +1.20(+2.14%) |
Oct 26, 2012 | 56.80 | 56.00 | 56.00 | 56.00 | 6,860 | -0.80(-1.41%) |
Oct 25, 2012 | 57.10 | 57.10 | 55.50 | 56.80 | 13,298 | +0.40(+0.71%) |
Oct 24, 2012 | 57.90 | 58.46 | 56.10 | 56.40 | 17,537 | -1.20(-2.08%) |
Oct 23, 2012 | 58.70 | 59.00 | 55.20 | 57.60 | 44,022 | -1.40(-2.37%) |
Oct 19, 2012 | 60.10 | 60.80 | 58.60 | 59.00 | 17,310 | -1.60(-2.64%) |
Oct 18, 2012 | 61.30 | 62.10 | 60.60 | 60.60 | 11,612 | -0.90(-1.46%) |
Oct 17, 2012 | 59.80 | 61.70 | 59.30 | 61.50 | 15,996 | +1.70(+2.84%) |
Oct 16, 2012 | 60.40 | 60.90 | 59.30 | 59.80 | 13,911 | +0.00(+0.00%) |
Oct 15, 2012 | 60.80 | 61.10 | 59.00 | 59.80 | 13,174 | -0.70(-1.16%) |
Oct 12, 2012 | 60.40 | 60.80 | 59.50 | 60.50 | 13,192 | +0.20(+0.33%) |
Oct 11, 2012 | 59.50 | 60.88 | 58.90 | 60.30 | 15,539 | +1.60(+2.73%) |
Oct 10, 2012 | 59.40 | 59.90 | 58.00 | 58.70 | 16,697 | -0.60(-1.01%) |
Oct 09, 2012 | 60.60 | 61.40 | 59.20 | 59.30 | 14,802 | -1.20(-1.98%) |
Oct 08, 2012 | 58.40 | 60.65 | 58.10 | 60.50 | 25,588 | +1.40(+2.37%) |
Oct 05, 2012 | 60.90 | 61.50 | 58.70 | 59.10 | 13,293 | -1.50(-2.48%) |
Oct 04, 2012 | 59.50 | 60.90 | 58.80 | 60.60 | 13,473 | +1.30(+2.19%) |
Oct 03, 2012 | 60.80 | 60.80 | 58.40 | 59.30 | 32,418 | -1.40(-2.31%) |
Oct 02, 2012 | 62.10 | 62.20 | 60.50 | 60.70 | 19,369 | -1.10(-1.78%) |
Oct 01, 2012 | 62.20 | 63.61 | 61.40 | 61.80 | 20,560 | +0.30(+0.49%) |
Sep 28, 2012 | 60.10 | 62.20 | 59.60 | 61.50 | 41,782 | +1.00(+1.65%) |
Sep 27, 2012 | 59.70 | 60.70 | 58.00 | 60.50 | 25,616 | +1.40(+2.37%) |
Sep 26, 2012 | 60.60 | 60.60 | 58.60 | 59.10 | 27,803 | -1.50(-2.48%) |
Sep 25, 2012 | 62.50 | 63.10 | 60.40 | 60.60 | 30,535 | -2.10(-3.35%) |
Sep 24, 2012 | 62.10 | 62.90 | 61.50 | 62.70 | 35,499 | +0.60(+0.97%) |
Sep 21, 2012 | 62.30 | 62.80 | 61.30 | 62.10 | 49,666 | +0.80(+1.31%) |
Sep 20, 2012 | 59.60 | 61.40 | 58.34 | 61.30 | 61,923 | +1.00(+1.66%) |
Sep 19, 2012 | 63.60 | 63.90 | 59.60 | 60.30 | 62,804 | -3.20(-5.04%) |
Sep 18, 2012 | 63.00 | 64.80 | 62.30 | 63.50 | 37,156 | +0.10(+0.16%) |
Sep 17, 2012 | 63.90 | 63.90 | 62.61 | 63.40 | 43,215 | -0.90(-1.40%) |
Sep 14, 2012 | 63.50 | 65.50 | 63.30 | 64.30 | 49,570 | +1.00(+1.58%) |
Sep 13, 2012 | 63.10 | 64.00 | 61.50 | 63.30 | 40,408 | +0.10(+0.16%) |
Sep 12, 2012 | 63.40 | 64.00 | 61.40 | 63.20 | 30,709 | +0.30(+0.48%) |
Sep 11, 2012 | 61.40 | 63.00 | 60.70 | 62.90 | 39,463 | +2.60(+4.31%) |
Sep 10, 2012 | 59.80 | 63.50 | 59.20 | 60.30 | 78,632 | +0.60(+1.01%) |
Sep 07, 2012 | 57.60 | 60.00 | 57.00 | 59.70 | 34,036 | +2.90(+5.11%) |
Sep 06, 2012 | 55.50 | 57.10 | 54.90 | 56.80 | 44,063 | +1.40(+2.53%) |
Sep 05, 2012 | 55.40 | 55.80 | 54.90 | 55.40 | 11,644 | +0.20(+0.36%) |
Sep 04, 2012 | 55.20 | 55.80 | 54.00 | 55.20 | 19,823 | -0.10(-0.18%) |
Aug 31, 2012 | 54.40 | 55.50 | 53.50 | 55.30 | 28,099 | +1.50(+2.79%) |
Aug 30, 2012 | 53.90 | 54.19 | 53.40 | 53.80 | 11,357 | -0.50(-0.92%) |
Aug 29, 2012 | 54.00 | 54.90 | 53.50 | 54.30 | 20,187 | +1.30(+2.45%) |
Aug 27, 2012 | 54.50 | 54.70 | 52.70 | 53.00 | 23,839 | -1.30(-2.39%) |
Aug 24, 2012 | 54.30 | 54.90 | 52.30 | 54.30 | 47,459 | -0.40(-0.73%) |
Aug 23, 2012 | 54.80 | 55.00 | 54.05 | 54.70 | 16,224 | +0.10(+0.18%) |
Aug 22, 2012 | 55.30 | 55.31 | 54.00 | 54.60 | 15,978 | -0.70(-1.27%) |
Aug 21, 2012 | 55.10 | 56.40 | 54.70 | 55.30 | 26,586 | +0.80(+1.47%) |
Aug 20, 2012 | 54.50 | 55.40 | 53.90 | 54.50 | 21,991 | -0.20(-0.37%) |
Aug 17, 2012 | 54.90 | 54.90 | 53.30 | 54.70 | 20,180 | +0.00(+0.00%) |
Aug 16, 2012 | 52.80 | 55.00 | 52.80 | 54.70 | 23,288 | +1.70(+3.21%) |
Aug 15, 2012 | 52.50 | 53.80 | 51.80 | 53.00 | 16,889 | +0.50(+0.95%) |
Aug 14, 2012 | 51.30 | 52.80 | 51.20 | 52.50 | 22,927 | +1.10(+2.14%) |
Aug 13, 2012 | 52.10 | 52.90 | 50.90 | 51.40 | 14,579 | -0.80(-1.53%) |
Aug 10, 2012 | 52.90 | 53.00 | 51.40 | 52.20 | 44,011 | -0.90(-1.69%) |
Aug 09, 2012 | 51.10 | 53.70 | 49.50 | 53.10 | 39,685 | +2.10(+4.12%) |
Aug 08, 2012 | 50.50 | 51.50 | 48.95 | 51.00 | 16,422 | +0.00(+0.00%) |
Aug 07, 2012 | 50.60 | 51.70 | 50.60 | 51.00 | 31,930 | +0.90(+1.80%) |
Aug 06, 2012 | 50.50 | 51.50 | 47.50 | 50.10 | 46,684 | -0.20(-0.40%) |
Aug 03, 2012 | 48.30 | 51.35 | 48.30 | 50.30 | 28,386 | +2.80(+5.89%) |
Aug 02, 2012 | 50.10 | 51.20 | 47.10 | 47.50 | 45,668 | -3.50(-6.86%) |
Aug 01, 2012 | 50.30 | 51.40 | 49.20 | 51.00 | 30,068 | +1.30(+2.62%) |
Jul 31, 2012 | 50.40 | 51.30 | 48.90 | 49.70 | 36,984 | -0.80(-1.58%) |
Jul 30, 2012 | 49.90 | 51.00 | 49.45 | 50.50 | 38,146 | +0.60(+1.20%) |
Jul 27, 2012 | 49.00 | 51.30 | 47.70 | 49.90 | 47,077 | +2.00(+4.18%) |
Jul 26, 2012 | 48.30 | 48.50 | 47.40 | 47.90 | 50,974 | +0.90(+1.91%) |
Jul 25, 2012 | 46.30 | 48.00 | 45.40 | 47.00 | 42,065 | +1.00(+2.17%) |
Jul 24, 2012 | 43.90 | 47.50 | 43.90 | 46.00 | 58,061 | +2.30(+5.26%) |
Jul 23, 2012 | 44.50 | 44.70 | 43.30 | 43.70 | 22,929 | -1.90(-4.17%) |
Jul 20, 2012 | 42.70 | 46.70 | 42.20 | 45.60 | 60,426 | +2.30(+5.31%) |
Jul 19, 2012 | 43.10 | 43.40 | 42.10 | 43.30 | 17,660 | +0.60(+1.41%) |
Jul 18, 2012 | 42.70 | 43.50 | 41.90 | 42.70 | 9,476 | +0.10(+0.23%) |
Jul 17, 2012 | 43.70 | 43.90 | 41.10 | 42.60 | 17,622 | -0.30(-0.70%) |
Jul 16, 2012 | 43.70 | 43.70 | 42.00 | 42.90 | 13,500 | -0.90(-2.05%) |
Jul 13, 2012 | 43.20 | 44.10 | 42.60 | 43.80 | 18,591 | +1.00(+2.34%) |
Jul 12, 2012 | 42.80 | 43.40 | 42.00 | 42.80 | 14,464 | -0.60(-1.38%) |
Jul 11, 2012 | 42.80 | 43.90 | 42.80 | 43.40 | 11,883 | +0.60(+1.40%) |
Jul 10, 2012 | 43.80 | 44.10 | 41.90 | 42.80 | 25,400 | -0.80(-1.83%) |
Jul 09, 2012 | 43.60 | 44.00 | 42.10 | 43.60 | 18,107 | +0.10(+0.23%) |
Jul 06, 2012 | 43.60 | 44.60 | 42.80 | 43.50 | 22,875 | -0.90(-2.03%) |
Jul 05, 2012 | 45.30 | 45.90 | 44.10 | 44.40 | 23,867 | -0.90(-1.99%) |
Jul 03, 2012 | 43.40 | 45.70 | 43.40 | 45.30 | 17,924 | +1.80(+4.14%) |
Jul 02, 2012 | 42.80 | 43.50 | 41.60 | 43.50 | 26,710 | +0.90(+2.11%) |
Jun 29, 2012 | 41.10 | 42.60 | 40.65 | 42.60 | 40,030 | +2.60(+6.50%) |
Jun 28, 2012 | 39.20 | 40.90 | 38.90 | 40.00 | 26,004 | +0.20(+0.50%) |
Jun 27, 2012 | 40.00 | 40.60 | 39.30 | 39.80 | 26,555 | +0.10(+0.25%) |
Jun 26, 2012 | 39.00 | 40.00 | 38.00 | 39.70 | 22,852 | +0.90(+2.32%) |
Jun 25, 2012 | 39.60 | 39.70 | 38.00 | 38.80 | 23,540 | -1.40(-3.48%) |
Jun 22, 2012 | 40.00 | 40.90 | 38.90 | 40.20 | 155,311 | +0.70(+1.77%) |
Jun 21, 2012 | 42.00 | 42.90 | 39.20 | 39.50 | 30,545 | -2.40(-5.73%) |
Jun 20, 2012 | 43.10 | 44.20 | 40.70 | 41.90 | 32,248 | -1.30(-3.01%) |
Jun 19, 2012 | 41.10 | 43.90 | 41.10 | 43.20 | 53,649 | +2.50(+6.14%) |
Jun 18, 2012 | 41.50 | 41.70 | 40.41 | 40.70 | 26,092 | -1.00(-2.40%) |
Jun 15, 2012 | 40.10 | 42.70 | 40.00 | 41.70 | 50,317 | +1.60(+3.99%) |
Jun 14, 2012 | 39.30 | 40.20 | 39.00 | 40.10 | 16,602 | +0.80(+2.04%) |
Jun 13, 2012 | 40.60 | 41.40 | 39.00 | 39.30 | 19,632 | -1.20(-2.96%) |
Jun 12, 2012 | 40.40 | 40.70 | 38.70 | 40.50 | 34,746 | +0.50(+1.25%) |
Jun 11, 2012 | 44.00 | 44.10 | 40.00 | 40.00 | 27,951 | -2.90(-6.76%) |
Jun 08, 2012 | 42.50 | 43.50 | 41.10 | 42.90 | 11,949 | +0.10(+0.23%) |
Jun 07, 2012 | 45.00 | 45.30 | 42.70 | 42.80 | 21,888 | -1.00(-2.28%) |
Jun 06, 2012 | 41.10 | 44.20 | 41.10 | 43.80 | 34,563 | +3.30(+8.15%) |
Jun 05, 2012 | 41.00 | 42.10 | 40.25 | 40.50 | 37,717 | -0.60(-1.46%) |
Jun 04, 2012 | 40.20 | 41.30 | 39.50 | 41.10 | 27,921 | +0.80(+1.99%) |
Jun 01, 2012 | 41.70 | 42.00 | 40.00 | 40.30 | 34,430 | -2.80(-6.50%) |
May 31, 2012 | 44.10 | 44.70 | 42.50 | 43.10 | 21,470 | -1.10(-2.49%) |
May 30, 2012 | 45.00 | 45.00 | 43.50 | 44.20 | 29,023 | -1.80(-3.91%) |
May 29, 2012 | 45.90 | 46.80 | 45.10 | 46.00 | 23,957 | +0.60(+1.32%) |
May 25, 2012 | 46.20 | 46.40 | 45.10 | 45.40 | 26,616 | -0.80(-1.73%) |
May 24, 2012 | 47.50 | 47.50 | 45.70 | 46.20 | 21,887 | -1.40(-2.94%) |
May 23, 2012 | 45.50 | 47.90 | 44.60 | 47.60 | 28,632 | +1.00(+2.15%) |
May 22, 2012 | 47.40 | 48.90 | 45.80 | 46.60 | 29,303 | -0.90(-1.89%) |
May 21, 2012 | 44.50 | 47.50 | 44.10 | 47.50 | 34,177 | +3.20(+7.22%) |
May 18, 2012 | 43.10 | 44.90 | 42.30 | 44.30 | 56,334 | +1.40(+3.26%) |
May 17, 2012 | 45.40 | 45.52 | 42.70 | 42.90 | 54,126 | -2.60(-5.71%) |
May 16, 2012 | 49.50 | 51.05 | 45.10 | 45.50 | 78,102 | -3.50(-7.14%) |
May 15, 2012 | 48.50 | 51.00 | 48.50 | 49.00 | 53,322 | +0.70(+1.45%) |
May 14, 2012 | 50.00 | 50.79 | 48.30 | 48.30 | 29,424 | -2.40(-4.73%) |
May 11, 2012 | 50.40 | 52.30 | 50.10 | 50.70 | 33,521 | -0.20(-0.39%) |
May 10, 2012 | 55.70 | 56.00 | 50.60 | 50.90 | 50,862 | -4.00(-7.29%) |
May 09, 2012 | 50.30 | 55.30 | 49.30 | 54.90 | 75,731 | +6.20(+12.73%) |
May 08, 2012 | 48.60 | 55.90 | 47.70 | 48.70 | 150,038 | -9.60(-16.47%) |
May 07, 2012 | 58.10 | 60.00 | 57.50 | 58.30 | 24,665 | -0.30(-0.51%) |
May 04, 2012 | 60.10 | 60.90 | 58.00 | 58.60 | 35,492 | -2.30(-3.78%) |
May 03, 2012 | 62.10 | 62.30 | 59.10 | 60.90 | 54,335 | -1.50(-2.40%) |
May 02, 2012 | 59.80 | 62.50 | 59.00 | 62.40 | 40,363 | +1.60(+2.63%) |