Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.88 | 66.88 | 65.50 | 66.60 | 506,840 | -0.12(-0.17%) |
Mar 27, 2013 | 66.08 | 67.22 | 65.40 | 66.72 | 473,676 | -0.19(-0.29%) |
Mar 26, 2013 | 67.66 | 67.93 | 66.65 | 66.91 | 247,226 | -0.46(-0.68%) |
Mar 25, 2013 | 68.60 | 68.94 | 67.15 | 67.37 | 172,175 | -1.08(-1.57%) |
Mar 22, 2013 | 68.47 | 68.75 | 68.21 | 68.45 | 144,929 | +0.44(+0.65%) |
Mar 21, 2013 | 68.63 | 68.97 | 67.66 | 68.00 | 106,700 | -1.07(-1.54%) |
Mar 20, 2013 | 68.52 | 69.19 | 68.41 | 69.07 | 178,293 | +1.02(+1.50%) |
Mar 19, 2013 | 68.54 | 69.06 | 67.32 | 68.05 | 224,793 | -0.36(-0.52%) |
Mar 18, 2013 | 67.47 | 68.95 | 67.18 | 68.41 | 309,025 | +0.06(+0.08%) |
Mar 15, 2013 | 69.56 | 69.62 | 67.86 | 68.35 | 711,133 | -1.30(-1.86%) |
Mar 14, 2013 | 68.87 | 69.77 | 68.49 | 69.65 | 439,784 | +0.78(+1.13%) |
Mar 13, 2013 | 68.69 | 69.40 | 68.59 | 68.87 | 408,770 | +0.28(+0.41%) |
Mar 12, 2013 | 69.07 | 69.84 | 68.47 | 68.59 | 567,038 | -0.55(-0.79%) |
Mar 11, 2013 | 68.81 | 69.65 | 68.50 | 69.14 | 372,584 | +0.10(+0.14%) |
Mar 08, 2013 | 69.22 | 69.63 | 68.41 | 69.04 | 447,330 | +0.38(+0.56%) |
Mar 07, 2013 | 68.08 | 69.15 | 67.69 | 68.66 | 490,668 | +0.76(+1.12%) |
Mar 06, 2013 | 67.74 | 68.48 | 67.49 | 67.90 | 329,324 | +0.21(+0.31%) |
Mar 05, 2013 | 65.61 | 67.89 | 65.61 | 67.69 | 974,281 | +3.10(+4.80%) |
Mar 04, 2013 | 65.12 | 65.12 | 63.37 | 64.58 | 430,353 | -0.58(-0.88%) |
Mar 01, 2013 | 64.83 | 65.56 | 63.70 | 65.16 | 803,804 | -0.27(-0.41%) |
Feb 28, 2013 | 67.17 | 68.36 | 65.05 | 65.43 | 1,204,843 | -3.72(-5.37%) |
Feb 27, 2013 | 67.94 | 69.84 | 67.71 | 69.15 | 367,624 | +1.16(+1.71%) |
Feb 26, 2013 | 67.33 | 68.25 | 66.53 | 67.98 | 348,089 | +1.12(+1.68%) |
Feb 25, 2013 | 69.46 | 69.57 | 66.75 | 66.86 | 559,481 | -2.41(-3.48%) |
Feb 22, 2013 | 69.01 | 69.75 | 68.31 | 69.27 | 423,431 | +0.61(+0.88%) |
Feb 21, 2013 | 69.72 | 69.81 | 67.66 | 68.67 | 594,924 | -1.24(-1.77%) |
Feb 20, 2013 | 70.03 | 70.57 | 69.72 | 69.90 | 740,864 | -0.13(-0.19%) |
Feb 19, 2013 | 68.79 | 70.09 | 68.79 | 70.04 | 376,644 | +1.27(+1.84%) |
Feb 15, 2013 | 68.91 | 68.94 | 68.10 | 68.77 | 360,123 | +0.18(+0.27%) |
Feb 14, 2013 | 67.91 | 68.75 | 67.91 | 68.59 | 302,979 | +0.27(+0.39%) |
Feb 13, 2013 | 67.30 | 68.32 | 67.11 | 68.32 | 261,732 | +1.09(+1.61%) |
Feb 12, 2013 | 67.53 | 68.15 | 67.17 | 67.24 | 176,011 | -0.23(-0.34%) |
Feb 11, 2013 | 67.21 | 67.82 | 67.21 | 67.47 | 212,874 | +0.15(+0.23%) |
Feb 08, 2013 | 66.47 | 67.90 | 66.47 | 67.31 | 276,679 | +1.08(+1.62%) |
Feb 07, 2013 | 66.95 | 66.95 | 65.27 | 66.24 | 283,442 | -0.52(-0.78%) |
Feb 06, 2013 | 66.49 | 67.30 | 66.49 | 66.75 | 238,528 | +0.62(+0.94%) |
Feb 04, 2013 | 66.07 | 66.67 | 65.90 | 66.13 | 334,366 | -0.61(-0.91%) |
Feb 01, 2013 | 66.43 | 67.18 | 66.27 | 66.74 | 447,923 | +0.66(+1.00%) |
Jan 31, 2013 | 66.04 | 66.64 | 65.78 | 66.07 | 340,654 | -0.17(-0.26%) |
Jan 30, 2013 | 67.84 | 67.85 | 66.05 | 66.25 | 466,530 | -1.51(-2.23%) |
Jan 29, 2013 | 67.69 | 68.21 | 67.47 | 67.75 | 293,185 | +0.10(+0.14%) |
Jan 28, 2013 | 67.63 | 68.07 | 67.20 | 67.66 | 468,024 | +0.09(+0.13%) |
Jan 25, 2013 | 66.75 | 67.67 | 66.39 | 67.57 | 304,043 | +1.18(+1.78%) |
Jan 24, 2013 | 66.65 | 67.46 | 66.26 | 66.39 | 449,023 | -0.13(-0.20%) |
Jan 23, 2013 | 66.34 | 66.90 | 66.13 | 66.52 | 463,371 | +0.22(+0.33%) |
Jan 22, 2013 | 65.60 | 66.32 | 65.16 | 66.30 | 404,719 | +0.78(+1.19%) |
Jan 18, 2013 | 65.63 | 65.89 | 65.05 | 65.53 | 321,249 | -0.16(-0.25%) |
Jan 17, 2013 | 65.18 | 65.92 | 65.02 | 65.69 | 677,328 | +0.99(+1.53%) |
Jan 16, 2013 | 63.97 | 65.01 | 63.58 | 64.70 | 914,840 | +0.51(+0.79%) |
Jan 15, 2013 | 63.04 | 64.32 | 62.75 | 64.19 | 470,419 | +0.82(+1.30%) |
Jan 14, 2013 | 63.08 | 63.47 | 62.89 | 63.37 | 393,060 | -0.01(-0.02%) |
Jan 11, 2013 | 62.90 | 63.40 | 62.25 | 63.38 | 479,486 | +0.58(+0.93%) |
Jan 10, 2013 | 63.34 | 63.67 | 62.01 | 62.79 | 546,744 | -0.26(-0.41%) |
Jan 09, 2013 | 63.14 | 63.73 | 62.26 | 63.05 | 1,048,324 | +0.31(+0.49%) |
Jan 08, 2013 | 61.41 | 63.00 | 59.80 | 62.74 | 2,661,722 | -3.36(-5.09%) |
Jan 07, 2013 | 65.88 | 66.22 | 65.37 | 66.11 | 651,082 | -0.24(-0.36%) |
Jan 04, 2013 | 66.58 | 67.00 | 65.11 | 66.35 | 280,015 | -0.11(-0.16%) |
Jan 03, 2013 | 66.67 | 68.62 | 66.21 | 66.45 | 695,576 | +0.15(+0.23%) |
Jan 02, 2013 | 66.96 | 66.96 | 65.66 | 66.30 | 560,432 | +1.38(+2.13%) |
Dec 31, 2012 | 63.32 | 65.00 | 63.17 | 64.92 | 240,987 | +1.48(+2.33%) |
Dec 28, 2012 | 62.90 | 63.84 | 62.87 | 63.44 | 163,922 | +0.09(+0.14%) |
Dec 27, 2012 | 62.96 | 63.57 | 62.41 | 63.36 | 242,003 | +0.37(+0.59%) |
Dec 26, 2012 | 63.61 | 64.51 | 62.84 | 62.98 | 179,450 | -0.57(-0.89%) |
Dec 24, 2012 | 63.76 | 64.01 | 63.10 | 63.55 | 134,420 | -0.30(-0.47%) |
Dec 21, 2012 | 64.96 | 66.09 | 63.60 | 63.85 | 736,344 | -1.11(-1.71%) |
Dec 20, 2012 | 64.35 | 65.18 | 64.27 | 64.96 | 340,149 | +0.46(+0.71%) |
Dec 19, 2012 | 64.85 | 65.56 | 64.36 | 64.50 | 400,938 | -0.33(-0.50%) |
Dec 18, 2012 | 64.92 | 65.88 | 64.43 | 64.82 | 467,022 | +0.16(+0.25%) |
Dec 17, 2012 | 63.90 | 64.78 | 63.40 | 64.66 | 275,394 | +1.13(+1.78%) |
Dec 14, 2012 | 63.84 | 64.56 | 63.27 | 63.53 | 167,717 | -0.53(-0.82%) |
Dec 13, 2012 | 64.22 | 65.61 | 63.97 | 64.06 | 201,504 | -0.44(-0.68%) |
Dec 12, 2012 | 65.09 | 65.27 | 64.33 | 64.50 | 164,747 | -0.27(-0.41%) |
Dec 11, 2012 | 65.06 | 65.06 | 64.28 | 64.77 | 159,477 | +0.41(+0.64%) |
Dec 10, 2012 | 63.11 | 64.35 | 62.87 | 64.35 | 121,931 | +1.25(+1.97%) |
Dec 07, 2012 | 63.01 | 63.26 | 62.54 | 63.11 | 128,029 | +0.45(+0.72%) |
Dec 06, 2012 | 62.16 | 62.67 | 61.42 | 62.66 | 119,616 | +0.41(+0.66%) |
Dec 05, 2012 | 62.49 | 62.71 | 61.14 | 62.24 | 321,315 | -0.12(-0.18%) |
Dec 04, 2012 | 63.02 | 63.10 | 62.02 | 62.36 | 251,961 | -1.04(-1.65%) |
Nov 30, 2012 | 63.33 | 64.02 | 62.92 | 63.40 | 225,543 | +0.29(+0.46%) |
Nov 29, 2012 | 61.33 | 63.32 | 61.32 | 63.12 | 180,943 | +1.86(+3.04%) |
Nov 28, 2012 | 61.43 | 61.43 | 59.56 | 61.26 | 271,540 | -0.65(-1.05%) |
Nov 27, 2012 | 62.30 | 63.35 | 61.64 | 61.91 | 170,652 | -0.44(-0.71%) |
Nov 26, 2012 | 62.33 | 63.33 | 61.88 | 62.35 | 164,809 | -0.43(-0.69%) |
Nov 23, 2012 | 61.74 | 62.80 | 61.51 | 62.78 | 90,114 | +1.28(+2.09%) |
Nov 21, 2012 | 60.90 | 61.78 | 60.47 | 61.50 | 148,243 | +0.52(+0.85%) |
Nov 20, 2012 | 59.91 | 61.11 | 59.28 | 60.98 | 224,897 | +1.01(+1.68%) |
Nov 19, 2012 | 59.93 | 60.57 | 59.42 | 59.97 | 292,284 | +0.79(+1.33%) |
Nov 16, 2012 | 59.67 | 59.67 | 58.30 | 59.19 | 334,668 | -0.62(-1.04%) |
Nov 15, 2012 | 59.47 | 60.30 | 59.47 | 59.81 | 264,797 | +0.11(+0.19%) |
Nov 14, 2012 | 60.50 | 60.82 | 59.41 | 59.70 | 256,955 | -0.69(-1.14%) |
Nov 13, 2012 | 59.56 | 60.92 | 59.30 | 60.39 | 259,687 | +0.51(+0.85%) |
Nov 12, 2012 | 60.72 | 60.72 | 59.72 | 59.88 | 176,141 | -0.55(-0.90%) |
Nov 09, 2012 | 59.43 | 61.25 | 59.01 | 60.42 | 382,168 | +0.58(+0.98%) |
Nov 08, 2012 | 61.25 | 61.41 | 59.82 | 59.84 | 259,846 | -1.37(-2.24%) |
Nov 07, 2012 | 62.98 | 63.16 | 59.70 | 61.21 | 466,168 | -2.98(-4.64%) |
Nov 06, 2012 | 63.06 | 64.32 | 62.99 | 64.19 | 356,577 | +1.30(+2.07%) |
Nov 05, 2012 | 61.14 | 63.10 | 60.96 | 62.89 | 282,895 | +1.66(+2.71%) |
Nov 02, 2012 | 63.60 | 63.60 | 61.23 | 61.23 | 298,822 | -2.12(-3.34%) |
Nov 01, 2012 | 62.21 | 64.26 | 61.86 | 63.35 | 646,870 | +1.33(+2.15%) |
Oct 31, 2012 | 61.85 | 62.17 | 61.13 | 62.01 | 186,232 | +0.36(+0.59%) |
Oct 26, 2012 | 61.77 | 61.65 | 61.65 | 61.65 | 292,645 | +0.03(+0.05%) |
Oct 25, 2012 | 61.64 | 61.91 | 60.94 | 61.62 | 206,701 | +0.64(+1.05%) |
Oct 24, 2012 | 60.18 | 61.79 | 60.00 | 60.98 | 442,140 | +1.04(+1.73%) |
Oct 23, 2012 | 60.11 | 60.34 | 59.43 | 59.94 | 262,851 | -0.79(-1.29%) |
Oct 19, 2012 | 61.67 | 61.96 | 60.56 | 60.73 | 394,094 | -1.35(-2.18%) |
Oct 18, 2012 | 60.99 | 62.24 | 60.94 | 62.08 | 354,416 | +1.14(+1.87%) |
Oct 17, 2012 | 59.90 | 61.46 | 59.90 | 60.94 | 270,766 | +1.03(+1.71%) |
Oct 16, 2012 | 59.24 | 60.20 | 59.19 | 59.92 | 191,219 | +0.96(+1.63%) |
Oct 15, 2012 | 58.98 | 59.20 | 58.47 | 58.96 | 258,752 | +0.07(+0.11%) |
Oct 12, 2012 | 58.82 | 59.23 | 58.30 | 58.89 | 214,910 | +0.07(+0.11%) |
Oct 11, 2012 | 58.93 | 59.84 | 58.67 | 58.82 | 448,493 | +0.17(+0.29%) |
Oct 10, 2012 | 58.35 | 58.87 | 57.94 | 58.65 | 314,695 | +0.29(+0.49%) |
Oct 09, 2012 | 58.89 | 59.11 | 57.49 | 58.36 | 290,983 | -0.65(-1.10%) |
Oct 08, 2012 | 57.89 | 59.31 | 57.89 | 59.01 | 375,623 | +0.67(+1.15%) |
Oct 05, 2012 | 57.97 | 59.00 | 57.58 | 58.35 | 796,814 | +0.76(+1.31%) |
Oct 04, 2012 | 57.38 | 57.79 | 56.76 | 57.59 | 712,661 | +0.33(+0.58%) |
Oct 03, 2012 | 57.89 | 58.17 | 57.25 | 57.25 | 682,003 | -0.24(-0.42%) |
Oct 02, 2012 | 56.24 | 60.07 | 54.92 | 57.49 | 1,251,726 | -2.86(-4.74%) |
Oct 01, 2012 | 60.94 | 61.68 | 60.23 | 60.35 | 543,174 | -0.18(-0.30%) |
Sep 28, 2012 | 60.37 | 61.19 | 59.89 | 60.54 | 343,456 | -0.13(-0.22%) |
Sep 27, 2012 | 59.80 | 60.77 | 58.48 | 60.67 | 704,096 | +0.29(+0.48%) |
Sep 26, 2012 | 60.73 | 61.12 | 59.97 | 60.38 | 490,419 | -0.16(-0.27%) |
Sep 25, 2012 | 62.91 | 63.14 | 60.52 | 60.55 | 359,777 | -1.98(-3.17%) |
Sep 24, 2012 | 62.52 | 62.90 | 62.29 | 62.52 | 252,686 | -0.50(-0.79%) |
Sep 21, 2012 | 63.34 | 63.71 | 62.67 | 63.02 | 472,897 | -0.08(-0.12%) |
Sep 20, 2012 | 62.90 | 63.41 | 62.45 | 63.10 | 190,678 | -0.26(-0.41%) |
Sep 19, 2012 | 63.67 | 63.90 | 62.83 | 63.36 | 339,354 | +0.00(+0.00%) |
Sep 18, 2012 | 64.31 | 64.41 | 63.16 | 63.36 | 383,993 | -1.16(-1.79%) |
Sep 17, 2012 | 65.22 | 65.22 | 64.34 | 64.51 | 184,581 | -0.97(-1.48%) |
Sep 14, 2012 | 65.03 | 65.75 | 64.55 | 65.48 | 402,326 | +0.44(+0.68%) |
Sep 13, 2012 | 64.92 | 65.38 | 63.36 | 65.04 | 421,768 | -0.10(-0.15%) |
Sep 12, 2012 | 65.90 | 66.42 | 64.94 | 65.14 | 250,698 | -0.55(-0.83%) |
Sep 11, 2012 | 65.59 | 66.31 | 65.24 | 65.68 | 363,389 | +0.18(+0.28%) |
Sep 10, 2012 | 65.64 | 66.18 | 65.33 | 65.50 | 208,943 | -0.45(-0.68%) |
Sep 07, 2012 | 65.51 | 66.43 | 65.25 | 65.95 | 487,081 | +0.76(+1.16%) |
Sep 06, 2012 | 62.69 | 65.22 | 62.60 | 65.19 | 418,266 | +2.84(+4.56%) |
Sep 05, 2012 | 62.17 | 62.75 | 61.94 | 62.35 | 218,166 | -0.25(-0.40%) |
Sep 04, 2012 | 61.31 | 62.91 | 60.59 | 62.60 | 277,313 | +1.23(+2.01%) |
Aug 31, 2012 | 60.55 | 61.66 | 59.94 | 61.37 | 160,517 | +1.34(+2.23%) |
Aug 30, 2012 | 60.94 | 61.02 | 59.47 | 60.03 | 255,390 | -1.49(-2.43%) |
Aug 29, 2012 | 61.27 | 62.27 | 60.88 | 61.52 | 361,199 | +0.38(+0.63%) |
Aug 27, 2012 | 61.52 | 62.30 | 60.74 | 61.14 | 172,352 | -0.02(-0.03%) |
Aug 24, 2012 | 60.56 | 61.46 | 59.85 | 61.16 | 163,632 | +0.28(+0.46%) |
Aug 23, 2012 | 61.34 | 61.51 | 60.63 | 60.88 | 131,124 | -0.45(-0.73%) |
Aug 22, 2012 | 62.05 | 62.28 | 60.94 | 61.33 | 125,339 | -0.82(-1.32%) |
Aug 21, 2012 | 62.27 | 63.76 | 61.94 | 62.15 | 209,280 | +0.34(+0.56%) |
Aug 20, 2012 | 61.83 | 62.12 | 61.07 | 61.81 | 107,564 | -0.26(-0.42%) |
Aug 17, 2012 | 61.70 | 62.48 | 61.23 | 62.07 | 225,980 | +0.28(+0.45%) |
Aug 16, 2012 | 60.64 | 61.93 | 59.66 | 61.79 | 192,424 | +0.89(+1.46%) |
Aug 15, 2012 | 60.09 | 61.23 | 60.08 | 60.90 | 162,666 | +0.64(+1.06%) |
Aug 14, 2012 | 60.90 | 61.16 | 59.96 | 60.26 | 137,111 | -0.18(-0.30%) |
Aug 13, 2012 | 60.35 | 60.74 | 59.67 | 60.44 | 148,968 | -0.15(-0.25%) |
Aug 10, 2012 | 59.74 | 60.67 | 59.28 | 60.59 | 213,178 | +0.54(+0.89%) |
Aug 09, 2012 | 59.54 | 60.59 | 59.20 | 60.06 | 240,448 | +0.29(+0.48%) |
Aug 08, 2012 | 58.60 | 60.10 | 58.60 | 59.77 | 378,402 | +0.69(+1.17%) |
Aug 07, 2012 | 58.57 | 59.73 | 58.55 | 59.08 | 308,835 | +0.92(+1.58%) |
Aug 06, 2012 | 57.91 | 58.37 | 57.81 | 58.16 | 211,151 | +0.22(+0.38%) |
Aug 03, 2012 | 56.54 | 58.13 | 56.27 | 57.94 | 257,649 | +2.33(+4.20%) |
Aug 02, 2012 | 54.67 | 55.66 | 53.98 | 55.61 | 310,872 | +0.67(+1.22%) |
Aug 01, 2012 | 55.88 | 56.09 | 54.74 | 54.94 | 487,813 | -0.48(-0.86%) |
Jul 31, 2012 | 56.55 | 57.11 | 55.36 | 55.42 | 337,485 | -1.42(-2.49%) |
Jul 30, 2012 | 57.59 | 57.91 | 56.60 | 56.83 | 239,964 | -0.71(-1.23%) |
Jul 27, 2012 | 57.33 | 58.02 | 56.59 | 57.54 | 522,551 | +0.66(+1.16%) |
Jul 26, 2012 | 57.47 | 57.62 | 56.07 | 56.88 | 228,927 | +0.59(+1.05%) |
Jul 25, 2012 | 56.95 | 57.68 | 55.99 | 56.29 | 240,719 | -0.26(-0.46%) |
Jul 24, 2012 | 57.56 | 57.67 | 55.51 | 56.55 | 457,996 | -0.97(-1.68%) |
Jul 23, 2012 | 55.79 | 58.04 | 55.69 | 57.51 | 454,415 | +0.36(+0.64%) |
Jul 20, 2012 | 57.27 | 58.05 | 57.09 | 57.15 | 237,697 | -0.65(-1.13%) |
Jul 19, 2012 | 58.79 | 59.25 | 57.57 | 57.80 | 322,625 | -0.88(-1.50%) |
Jul 18, 2012 | 56.69 | 59.71 | 56.59 | 58.68 | 448,259 | +1.82(+3.20%) |
Jul 17, 2012 | 56.87 | 57.56 | 55.79 | 56.86 | 230,280 | +0.31(+0.54%) |
Jul 16, 2012 | 56.17 | 56.81 | 55.58 | 56.56 | 768,050 | +0.10(+0.17%) |
Jul 13, 2012 | 55.89 | 56.95 | 55.89 | 56.46 | 233,555 | +0.69(+1.23%) |
Jul 12, 2012 | 55.07 | 56.37 | 54.32 | 55.77 | 502,594 | +0.37(+0.67%) |
Jul 11, 2012 | 55.38 | 56.02 | 55.01 | 55.40 | 439,790 | +0.19(+0.35%) |
Jul 10, 2012 | 57.63 | 57.95 | 54.95 | 55.21 | 371,198 | -1.47(-2.59%) |
Jul 09, 2012 | 56.99 | 57.28 | 56.19 | 56.68 | 507,464 | -0.52(-0.90%) |
Jul 06, 2012 | 56.92 | 57.67 | 56.80 | 57.20 | 424,443 | -0.79(-1.37%) |
Jul 05, 2012 | 56.75 | 58.64 | 56.51 | 57.99 | 622,875 | +1.07(+1.88%) |
Jul 03, 2012 | 56.28 | 57.23 | 55.35 | 56.92 | 420,353 | +0.64(+1.14%) |
Jul 02, 2012 | 48.59 | 56.93 | 51.35 | 56.28 | 1,881,046 | +7.69(+15.83%) |
Jun 29, 2012 | 48.08 | 49.20 | 48.08 | 48.59 | 891,537 | +1.92(+4.11%) |
Jun 28, 2012 | 47.15 | 47.48 | 45.91 | 46.67 | 1,035,714 | -1.23(-2.57%) |
Jun 27, 2012 | 48.39 | 48.77 | 47.62 | 47.90 | 588,478 | -0.51(-1.04%) |
Jun 26, 2012 | 48.63 | 49.06 | 47.71 | 48.41 | 296,379 | +0.08(+0.16%) |
Jun 25, 2012 | 48.36 | 48.59 | 47.48 | 48.33 | 235,890 | -1.00(-2.03%) |
Jun 22, 2012 | 50.08 | 50.31 | 48.15 | 49.33 | 612,465 | -0.41(-0.83%) |
Jun 21, 2012 | 52.07 | 52.19 | 49.56 | 49.74 | 365,997 | -2.40(-4.59%) |
Jun 20, 2012 | 52.95 | 53.18 | 51.76 | 52.14 | 326,759 | -1.01(-1.90%) |
Jun 19, 2012 | 52.56 | 53.74 | 52.32 | 53.15 | 325,661 | +0.89(+1.70%) |
Jun 18, 2012 | 51.56 | 52.54 | 51.43 | 52.26 | 304,044 | +0.44(+0.85%) |
Jun 15, 2012 | 51.72 | 52.01 | 51.09 | 51.82 | 660,758 | +0.32(+0.63%) |
Jun 14, 2012 | 51.70 | 51.90 | 51.03 | 51.50 | 495,809 | -0.12(-0.24%) |
Jun 13, 2012 | 51.57 | 52.81 | 51.49 | 51.62 | 405,496 | -0.05(-0.09%) |
Jun 12, 2012 | 51.09 | 51.84 | 50.68 | 51.67 | 322,687 | +0.92(+1.81%) |
Jun 11, 2012 | 52.75 | 52.75 | 50.70 | 50.75 | 315,397 | -1.28(-2.46%) |
Jun 08, 2012 | 50.97 | 52.36 | 50.11 | 52.03 | 267,921 | +0.99(+1.94%) |
Jun 07, 2012 | 52.83 | 53.45 | 51.01 | 51.04 | 463,361 | -0.77(-1.49%) |
Jun 06, 2012 | 49.46 | 51.92 | 49.10 | 51.81 | 283,656 | +2.74(+5.58%) |
Jun 05, 2012 | 47.82 | 49.26 | 47.32 | 49.07 | 247,483 | +1.02(+2.13%) |
Jun 04, 2012 | 49.46 | 49.48 | 47.37 | 48.05 | 539,727 | -1.18(-2.40%) |
Jun 01, 2012 | 50.94 | 50.94 | 49.04 | 49.24 | 351,688 | -2.78(-5.34%) |
May 31, 2012 | 51.65 | 52.43 | 50.46 | 52.01 | 282,288 | +0.34(+0.66%) |
May 30, 2012 | 52.58 | 52.58 | 51.51 | 51.67 | 255,824 | -1.68(-3.15%) |
May 29, 2012 | 52.19 | 53.50 | 52.02 | 53.35 | 359,097 | +1.87(+3.63%) |
May 25, 2012 | 51.37 | 52.12 | 51.15 | 51.48 | 286,632 | +0.26(+0.50%) |
May 24, 2012 | 52.29 | 52.40 | 50.78 | 51.22 | 518,735 | -0.94(-1.79%) |
May 23, 2012 | 50.59 | 52.22 | 50.44 | 52.16 | 340,959 | +1.03(+2.02%) |
May 22, 2012 | 50.83 | 51.77 | 50.49 | 51.13 | 422,995 | +0.30(+0.58%) |
May 21, 2012 | 48.19 | 50.86 | 48.05 | 50.83 | 621,601 | +3.33(+7.01%) |
May 18, 2012 | 48.18 | 48.46 | 47.34 | 47.50 | 420,793 | -0.68(-1.41%) |
May 17, 2012 | 49.99 | 50.25 | 48.14 | 48.18 | 852,039 | -1.63(-3.28%) |
May 16, 2012 | 50.17 | 50.93 | 49.77 | 49.81 | 366,250 | -0.26(-0.51%) |
May 15, 2012 | 50.33 | 50.93 | 49.82 | 50.07 | 228,603 | -0.35(-0.70%) |
May 14, 2012 | 51.18 | 51.30 | 50.42 | 50.42 | 308,044 | -1.55(-2.98%) |
May 11, 2012 | 51.32 | 52.64 | 51.15 | 51.97 | 264,026 | +0.09(+0.17%) |
May 10, 2012 | 52.43 | 52.76 | 51.50 | 51.88 | 237,403 | -0.10(-0.18%) |
May 09, 2012 | 50.56 | 52.26 | 50.27 | 51.98 | 373,647 | +0.64(+1.25%) |
May 08, 2012 | 51.21 | 51.46 | 50.24 | 51.34 | 390,694 | -0.41(-0.79%) |
May 07, 2012 | 51.16 | 52.13 | 51.05 | 51.75 | 216,020 | +0.32(+0.63%) |
May 04, 2012 | 52.48 | 52.51 | 51.40 | 51.42 | 258,945 | -1.30(-2.46%) |
May 03, 2012 | 54.11 | 54.11 | 52.44 | 52.72 | 215,759 | -1.36(-2.52%) |
May 02, 2012 | 53.49 | 54.51 | 53.09 | 54.08 | 334,367 | -0.06(-0.11%) |
May 01, 2012 | 53.10 | 54.98 | 52.75 | 54.14 | 481,584 | +1.11(+2.09%) |
Apr 30, 2012 | 54.70 | 54.70 | 52.88 | 53.03 | 375,060 | -1.79(-3.27%) |
Apr 27, 2012 | 53.30 | 54.95 | 52.98 | 54.83 | 565,298 | +1.65(+3.10%) |
Apr 26, 2012 | 52.85 | 53.59 | 52.57 | 53.18 | 355,184 | +0.13(+0.25%) |
Apr 25, 2012 | 52.82 | 53.37 | 52.60 | 53.04 | 279,400 | +0.85(+1.63%) |
Apr 24, 2012 | 51.36 | 52.45 | 51.18 | 52.19 | 362,053 | +1.00(+1.96%) |
Apr 23, 2012 | 51.38 | 51.54 | 50.77 | 51.19 | 511,027 | -1.08(-2.06%) |
Apr 20, 2012 | 53.71 | 53.71 | 52.25 | 52.27 | 410,913 | -0.22(-0.42%) |
Apr 19, 2012 | 53.68 | 54.23 | 52.33 | 52.49 | 466,421 | -1.55(-2.86%) |
Apr 18, 2012 | 53.87 | 54.50 | 53.62 | 54.04 | 540,801 | -0.03(-0.05%) |
Apr 17, 2012 | 53.04 | 54.59 | 52.92 | 54.07 | 556,623 | +1.62(+3.09%) |
Apr 16, 2012 | 51.98 | 53.03 | 51.78 | 52.44 | 570,303 | +0.84(+1.63%) |
Apr 13, 2012 | 52.40 | 52.55 | 51.46 | 51.60 | 394,125 | -1.18(-2.24%) |
Apr 12, 2012 | 51.63 | 53.28 | 51.57 | 52.79 | 389,752 | +1.27(+2.46%) |
Apr 11, 2012 | 51.23 | 51.94 | 50.64 | 51.52 | 370,645 | +1.02(+2.02%) |
Apr 10, 2012 | 51.70 | 51.73 | 50.26 | 50.50 | 819,518 | -1.23(-2.37%) |
Apr 09, 2012 | 52.42 | 52.66 | 51.19 | 51.73 | 533,876 | -2.01(-3.74%) |
Apr 05, 2012 | 54.10 | 54.84 | 53.16 | 53.74 | 769,444 | -1.01(-1.84%) |
Apr 04, 2012 | 59.13 | 59.27 | 54.17 | 54.75 | 2,154,186 | -5.86(-9.66%) |
Apr 03, 2012 | 60.80 | 60.92 | 59.76 | 60.60 | 346,740 | -0.03(-0.05%) |