Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.85 | 76.87 | 75.35 | 76.80 | 502,117 | +1.01(+1.33%) |
Mar 27, 2013 | 75.93 | 76.12 | 75.06 | 75.79 | 345,796 | -0.47(-0.62%) |
Mar 26, 2013 | 75.83 | 76.47 | 74.89 | 76.26 | 478,355 | +0.76(+1.01%) |
Mar 25, 2013 | 76.53 | 77.12 | 74.91 | 75.50 | 394,630 | -0.54(-0.71%) |
Mar 22, 2013 | 76.34 | 76.70 | 75.61 | 76.04 | 372,180 | -0.03(-0.04%) |
Mar 21, 2013 | 76.58 | 77.29 | 75.80 | 76.07 | 228,304 | -0.81(-1.05%) |
Mar 20, 2013 | 77.31 | 77.41 | 74.96 | 76.88 | 372,967 | -0.15(-0.19%) |
Mar 19, 2013 | 76.21 | 78.04 | 76.15 | 77.03 | 419,857 | +1.30(+1.72%) |
Mar 18, 2013 | 76.35 | 77.02 | 75.48 | 75.73 | 349,826 | -1.22(-1.59%) |
Mar 15, 2013 | 76.77 | 77.06 | 76.38 | 76.95 | 493,499 | -0.02(-0.03%) |
Mar 14, 2013 | 76.76 | 77.15 | 76.42 | 76.97 | 267,272 | +0.60(+0.79%) |
Mar 13, 2013 | 76.27 | 76.75 | 75.22 | 76.37 | 419,664 | +0.53(+0.70%) |
Mar 12, 2013 | 76.21 | 78.02 | 75.30 | 75.84 | 414,996 | -0.09(-0.12%) |
Mar 11, 2013 | 75.23 | 76.02 | 75.04 | 75.93 | 245,641 | +0.48(+0.64%) |
Mar 08, 2013 | 75.72 | 76.00 | 75.09 | 75.45 | 344,813 | +0.06(+0.08%) |
Mar 07, 2013 | 74.99 | 75.76 | 74.56 | 75.39 | 278,259 | -0.30(-0.40%) |
Mar 06, 2013 | 76.52 | 76.76 | 75.26 | 75.69 | 187,703 | -0.68(-0.89%) |
Mar 05, 2013 | 75.50 | 76.61 | 75.36 | 76.37 | 349,026 | +0.88(+1.17%) |
Mar 04, 2013 | 74.96 | 75.78 | 74.36 | 75.49 | 361,463 | +0.36(+0.48%) |
Mar 01, 2013 | 75.53 | 76.31 | 74.96 | 75.13 | 438,268 | -0.85(-1.12%) |
Feb 28, 2013 | 76.66 | 76.74 | 75.91 | 75.98 | 275,073 | -0.73(-0.95%) |
Feb 27, 2013 | 73.92 | 77.05 | 73.92 | 76.71 | 469,883 | +2.77(+3.75%) |
Feb 26, 2013 | 73.58 | 74.01 | 73.06 | 73.94 | 193,884 | +0.84(+1.15%) |
Feb 25, 2013 | 75.03 | 75.13 | 73.10 | 73.10 | 233,771 | -1.58(-2.12%) |
Feb 22, 2013 | 74.89 | 75.32 | 74.54 | 74.68 | 202,257 | +0.28(+0.38%) |
Feb 21, 2013 | 75.08 | 75.16 | 73.48 | 74.40 | 480,894 | -0.66(-0.88%) |
Feb 20, 2013 | 76.00 | 76.16 | 74.78 | 75.06 | 1,066,628 | -1.17(-1.53%) |
Feb 19, 2013 | 75.04 | 76.29 | 74.97 | 76.23 | 614,040 | +1.20(+1.60%) |
Feb 15, 2013 | 74.89 | 75.40 | 74.17 | 75.03 | 365,515 | +0.38(+0.51%) |
Feb 14, 2013 | 72.45 | 74.72 | 72.45 | 74.65 | 342,555 | +1.89(+2.60%) |
Feb 13, 2013 | 71.84 | 72.76 | 71.54 | 72.76 | 321,575 | +1.15(+1.61%) |
Feb 12, 2013 | 71.59 | 71.82 | 70.77 | 71.61 | 273,127 | +0.25(+0.35%) |
Feb 11, 2013 | 71.98 | 71.98 | 71.03 | 71.36 | 267,904 | -0.54(-0.75%) |
Feb 08, 2013 | 72.05 | 72.20 | 71.57 | 71.90 | 221,324 | -0.06(-0.08%) |
Feb 07, 2013 | 72.02 | 72.08 | 71.05 | 71.96 | 215,629 | -0.04(-0.06%) |
Feb 06, 2013 | 71.03 | 72.07 | 71.03 | 72.00 | 276,160 | +1.35(+1.91%) |
Feb 04, 2013 | 70.01 | 70.99 | 69.06 | 70.65 | 417,390 | +0.07(+0.10%) |
Feb 01, 2013 | 71.18 | 71.99 | 70.40 | 70.58 | 435,034 | -0.07(-0.10%) |
Jan 31, 2013 | 68.74 | 72.29 | 68.70 | 70.65 | 946,012 | +4.16(+6.26%) |
Jan 30, 2013 | 67.53 | 67.75 | 65.68 | 66.49 | 567,447 | -0.90(-1.34%) |
Jan 29, 2013 | 67.35 | 67.59 | 67.03 | 67.39 | 405,922 | -0.19(-0.28%) |
Jan 28, 2013 | 67.00 | 67.94 | 66.65 | 67.58 | 387,065 | +0.65(+0.97%) |
Jan 25, 2013 | 66.29 | 67.03 | 65.87 | 66.93 | 351,778 | +0.84(+1.27%) |
Jan 24, 2013 | 65.93 | 66.23 | 65.14 | 66.09 | 254,839 | +0.74(+1.13%) |
Jan 23, 2013 | 65.49 | 66.10 | 64.71 | 65.35 | 224,499 | -0.15(-0.23%) |
Jan 22, 2013 | 64.90 | 65.62 | 64.78 | 65.50 | 171,884 | +0.45(+0.69%) |
Jan 18, 2013 | 64.58 | 65.12 | 64.32 | 65.05 | 192,380 | +0.63(+0.98%) |
Jan 17, 2013 | 63.82 | 64.59 | 63.77 | 64.42 | 236,588 | +0.72(+1.13%) |
Jan 16, 2013 | 63.42 | 64.00 | 63.41 | 63.70 | 282,802 | -0.02(-0.03%) |
Jan 15, 2013 | 63.20 | 63.96 | 63.07 | 63.72 | 234,097 | +0.50(+0.79%) |
Jan 14, 2013 | 62.52 | 63.24 | 61.89 | 63.22 | 359,640 | +0.82(+1.31%) |
Jan 11, 2013 | 62.87 | 63.02 | 62.09 | 62.40 | 323,482 | -0.40(-0.64%) |
Jan 10, 2013 | 63.04 | 63.26 | 62.50 | 62.80 | 362,614 | +0.20(+0.32%) |
Jan 09, 2013 | 62.70 | 63.08 | 61.94 | 62.60 | 571,080 | -0.12(-0.19%) |
Jan 08, 2013 | 62.62 | 63.56 | 62.06 | 62.72 | 724,587 | -1.27(-1.98%) |
Jan 07, 2013 | 63.56 | 64.11 | 63.27 | 63.99 | 333,264 | +0.25(+0.39%) |
Jan 04, 2013 | 63.59 | 64.16 | 63.31 | 63.74 | 726,367 | +0.16(+0.25%) |
Jan 03, 2013 | 62.85 | 65.15 | 62.85 | 63.58 | 487,699 | +0.63(+1.00%) |
Jan 02, 2013 | 62.48 | 63.02 | 61.41 | 62.95 | 657,331 | +1.06(+1.71%) |
Dec 31, 2012 | 60.50 | 61.89 | 60.27 | 61.89 | 511,175 | +1.09(+1.79%) |
Dec 28, 2012 | 60.79 | 61.37 | 60.73 | 60.80 | 159,737 | -0.30(-0.49%) |
Dec 27, 2012 | 60.81 | 61.59 | 60.80 | 61.10 | 222,024 | +0.20(+0.33%) |
Dec 26, 2012 | 61.16 | 61.52 | 60.74 | 60.90 | 188,417 | -0.41(-0.67%) |
Dec 24, 2012 | 61.35 | 61.42 | 60.77 | 61.31 | 99,093 | -0.05(-0.08%) |
Dec 21, 2012 | 60.22 | 61.89 | 59.50 | 61.36 | 583,032 | -0.30(-0.49%) |
Dec 20, 2012 | 61.25 | 61.73 | 60.76 | 61.66 | 225,785 | +0.48(+0.78%) |
Dec 19, 2012 | 60.33 | 61.43 | 60.29 | 61.18 | 376,397 | +0.67(+1.11%) |
Dec 18, 2012 | 58.62 | 61.11 | 58.62 | 60.51 | 462,896 | +1.82(+3.10%) |
Dec 17, 2012 | 58.08 | 58.91 | 57.78 | 58.69 | 273,280 | +0.53(+0.91%) |
Dec 14, 2012 | 57.45 | 58.64 | 57.29 | 58.16 | 299,554 | +0.49(+0.85%) |
Dec 13, 2012 | 57.84 | 58.16 | 57.31 | 57.67 | 178,148 | -0.32(-0.55%) |
Dec 12, 2012 | 58.23 | 58.76 | 57.72 | 57.99 | 393,590 | +0.03(+0.05%) |
Dec 11, 2012 | 58.06 | 58.06 | 57.58 | 57.96 | 193,494 | +0.14(+0.24%) |
Dec 10, 2012 | 57.49 | 58.11 | 56.90 | 57.82 | 330,327 | +0.52(+0.91%) |
Dec 07, 2012 | 57.48 | 58.06 | 57.17 | 57.30 | 179,239 | -0.04(-0.07%) |
Dec 06, 2012 | 57.60 | 58.09 | 56.84 | 57.34 | 365,578 | -0.43(-0.74%) |
Dec 05, 2012 | 57.59 | 58.17 | 57.19 | 57.77 | 168,348 | +0.36(+0.63%) |
Dec 04, 2012 | 57.61 | 57.80 | 56.57 | 57.41 | 454,655 | -0.47(-0.81%) |
Nov 30, 2012 | 58.32 | 58.32 | 57.13 | 57.88 | 428,509 | -0.43(-0.74%) |
Nov 29, 2012 | 58.64 | 59.15 | 58.00 | 58.31 | 308,852 | +0.31(+0.53%) |
Nov 28, 2012 | 56.49 | 58.22 | 56.14 | 58.00 | 929,092 | +1.77(+3.15%) |
Nov 27, 2012 | 56.89 | 57.06 | 56.19 | 56.23 | 258,493 | -0.76(-1.33%) |
Nov 26, 2012 | 56.95 | 57.69 | 56.60 | 56.99 | 130,575 | -0.23(-0.40%) |
Nov 23, 2012 | 56.72 | 57.23 | 56.11 | 57.22 | 93,967 | +0.72(+1.27%) |
Nov 21, 2012 | 56.59 | 56.98 | 56.09 | 56.50 | 115,645 | -0.03(-0.05%) |
Nov 20, 2012 | 56.48 | 56.79 | 55.56 | 56.53 | 285,091 | -0.03(-0.05%) |
Nov 19, 2012 | 55.59 | 56.74 | 54.84 | 56.56 | 384,661 | +1.62(+2.95%) |
Nov 16, 2012 | 54.88 | 55.20 | 53.96 | 54.94 | 217,098 | -0.03(-0.05%) |
Nov 15, 2012 | 54.16 | 55.54 | 53.99 | 54.97 | 399,543 | +0.68(+1.25%) |
Nov 14, 2012 | 55.26 | 55.80 | 54.09 | 54.29 | 558,802 | -0.70(-1.27%) |
Nov 13, 2012 | 54.21 | 55.38 | 54.14 | 54.99 | 213,018 | +0.45(+0.83%) |
Nov 12, 2012 | 54.17 | 54.86 | 53.86 | 54.54 | 153,518 | +0.65(+1.21%) |
Nov 09, 2012 | 54.65 | 54.65 | 53.60 | 53.89 | 397,763 | -0.92(-1.68%) |
Nov 08, 2012 | 56.36 | 56.70 | 54.61 | 54.81 | 316,119 | -1.92(-3.38%) |
Nov 07, 2012 | 57.38 | 57.40 | 56.17 | 56.73 | 204,266 | -0.79(-1.37%) |
Nov 06, 2012 | 57.50 | 57.54 | 56.65 | 57.52 | 237,176 | +0.37(+0.65%) |
Nov 05, 2012 | 56.97 | 57.32 | 56.63 | 57.15 | 239,004 | +0.06(+0.11%) |
Nov 02, 2012 | 59.49 | 59.74 | 57.03 | 57.09 | 351,137 | -2.28(-3.84%) |
Nov 01, 2012 | 57.61 | 59.44 | 57.46 | 59.37 | 458,764 | +1.89(+3.29%) |
Oct 31, 2012 | 58.08 | 59.03 | 57.06 | 57.48 | 1,195,295 | -0.65(-1.12%) |
Oct 26, 2012 | 56.35 | 58.13 | 58.13 | 58.13 | 905,900 | +2.95(+5.35%) |
Oct 25, 2012 | 59.20 | 59.44 | 55.00 | 55.18 | 878,735 | -4.04(-6.82%) |
Oct 24, 2012 | 59.60 | 59.88 | 58.88 | 59.22 | 327,737 | -0.39(-0.65%) |
Oct 23, 2012 | 57.97 | 59.62 | 57.61 | 59.61 | 304,667 | +0.68(+1.15%) |
Oct 19, 2012 | 60.21 | 60.34 | 58.65 | 58.93 | 324,670 | -1.51(-2.50%) |
Oct 18, 2012 | 59.11 | 60.44 | 58.68 | 60.44 | 465,829 | +1.17(+1.97%) |
Oct 17, 2012 | 58.34 | 59.40 | 58.16 | 59.27 | 306,994 | +0.84(+1.44%) |
Oct 16, 2012 | 57.41 | 58.55 | 57.41 | 58.43 | 225,198 | +1.22(+2.13%) |
Oct 15, 2012 | 56.03 | 57.32 | 55.72 | 57.21 | 209,087 | +1.31(+2.34%) |
Oct 12, 2012 | 56.25 | 56.44 | 55.60 | 55.90 | 134,376 | -0.16(-0.29%) |
Oct 11, 2012 | 56.55 | 56.87 | 55.97 | 56.06 | 148,281 | -0.19(-0.34%) |
Oct 10, 2012 | 56.84 | 57.33 | 55.96 | 56.25 | 228,357 | -0.57(-1.00%) |
Oct 09, 2012 | 56.20 | 57.14 | 55.51 | 56.82 | 327,663 | +0.66(+1.18%) |
Oct 08, 2012 | 56.45 | 57.12 | 56.04 | 56.16 | 183,995 | -0.53(-0.93%) |
Oct 05, 2012 | 56.87 | 57.26 | 56.55 | 56.69 | 248,463 | -0.01(-0.02%) |
Oct 04, 2012 | 55.97 | 56.82 | 55.70 | 56.70 | 277,204 | +0.99(+1.78%) |
Oct 03, 2012 | 56.26 | 56.77 | 55.53 | 55.71 | 318,736 | -0.61(-1.08%) |
Oct 02, 2012 | 55.72 | 56.38 | 55.36 | 56.32 | 460,168 | +0.93(+1.68%) |
Oct 01, 2012 | 55.45 | 55.86 | 54.83 | 55.39 | 470,390 | +0.11(+0.20%) |
Sep 28, 2012 | 55.35 | 55.68 | 54.82 | 55.28 | 210,317 | -0.32(-0.58%) |
Sep 27, 2012 | 55.67 | 55.94 | 55.06 | 55.60 | 296,865 | +0.25(+0.45%) |
Sep 26, 2012 | 55.30 | 55.94 | 55.04 | 55.35 | 341,517 | +0.14(+0.25%) |
Sep 25, 2012 | 56.70 | 57.01 | 55.00 | 55.21 | 288,284 | -1.36(-2.40%) |
Sep 24, 2012 | 56.04 | 56.58 | 55.71 | 56.57 | 282,368 | +0.31(+0.55%) |
Sep 21, 2012 | 56.92 | 57.46 | 56.25 | 56.26 | 395,767 | -0.27(-0.48%) |
Sep 20, 2012 | 56.96 | 56.97 | 56.25 | 56.53 | 334,223 | -0.64(-1.12%) |
Sep 19, 2012 | 57.59 | 57.97 | 57.00 | 57.17 | 246,526 | -0.25(-0.44%) |
Sep 18, 2012 | 57.59 | 57.83 | 57.11 | 57.42 | 193,728 | -0.43(-0.74%) |
Sep 17, 2012 | 58.50 | 58.71 | 57.64 | 57.85 | 220,156 | -0.70(-1.20%) |
Sep 14, 2012 | 58.25 | 58.83 | 58.12 | 58.55 | 286,048 | +0.48(+0.83%) |
Sep 13, 2012 | 57.81 | 58.44 | 57.25 | 58.07 | 239,446 | +0.24(+0.42%) |
Sep 12, 2012 | 57.98 | 57.99 | 57.34 | 57.83 | 223,662 | +0.17(+0.29%) |
Sep 11, 2012 | 57.76 | 57.83 | 57.19 | 57.66 | 413,236 | -0.19(-0.33%) |
Sep 10, 2012 | 58.03 | 58.68 | 57.70 | 57.85 | 549,917 | -0.11(-0.19%) |
Sep 07, 2012 | 57.25 | 58.21 | 57.19 | 57.96 | 368,813 | +0.60(+1.05%) |
Sep 06, 2012 | 56.40 | 57.78 | 56.06 | 57.36 | 541,564 | +1.37(+2.45%) |
Sep 05, 2012 | 54.83 | 56.82 | 54.49 | 55.99 | 862,019 | +2.11(+3.92%) |
Sep 04, 2012 | 52.59 | 54.00 | 52.30 | 53.88 | 501,769 | +1.23(+2.34%) |
Aug 31, 2012 | 52.03 | 53.31 | 51.74 | 52.65 | 493,429 | +0.94(+1.82%) |
Aug 30, 2012 | 51.45 | 51.99 | 51.25 | 51.71 | 306,162 | +0.11(+0.21%) |
Aug 29, 2012 | 52.09 | 52.20 | 51.46 | 51.60 | 176,812 | -0.35(-0.67%) |
Aug 27, 2012 | 52.30 | 52.37 | 51.83 | 51.95 | 218,024 | -0.33(-0.63%) |
Aug 24, 2012 | 52.86 | 52.86 | 51.97 | 52.28 | 413,048 | -0.68(-1.28%) |
Aug 23, 2012 | 53.59 | 53.89 | 52.89 | 52.96 | 190,012 | -0.77(-1.43%) |
Aug 22, 2012 | 53.28 | 54.16 | 52.70 | 53.73 | 343,608 | +0.51(+0.96%) |
Aug 21, 2012 | 54.71 | 55.08 | 52.25 | 53.22 | 686,320 | -1.43(-2.62%) |
Aug 20, 2012 | 55.18 | 55.74 | 54.54 | 54.65 | 368,210 | -0.71(-1.28%) |
Aug 17, 2012 | 55.38 | 55.66 | 54.79 | 55.36 | 233,691 | +0.08(+0.14%) |
Aug 16, 2012 | 54.36 | 55.71 | 54.31 | 55.28 | 401,172 | +1.05(+1.94%) |
Aug 15, 2012 | 52.81 | 54.35 | 52.32 | 54.23 | 265,543 | +1.43(+2.71%) |
Aug 14, 2012 | 52.91 | 53.67 | 52.63 | 52.80 | 246,152 | +0.05(+0.09%) |
Aug 13, 2012 | 53.58 | 53.65 | 52.18 | 52.75 | 247,672 | -1.06(-1.97%) |
Aug 10, 2012 | 53.51 | 53.92 | 53.17 | 53.81 | 174,926 | -0.04(-0.07%) |
Aug 09, 2012 | 53.68 | 54.36 | 53.46 | 53.85 | 174,371 | -0.02(-0.04%) |
Aug 08, 2012 | 53.63 | 54.07 | 53.03 | 53.87 | 326,029 | +0.05(+0.09%) |
Aug 07, 2012 | 53.82 | 54.84 | 53.49 | 53.82 | 224,586 | +0.18(+0.34%) |
Aug 06, 2012 | 54.20 | 54.68 | 53.60 | 53.64 | 179,459 | -0.48(-0.89%) |
Aug 03, 2012 | 53.79 | 54.81 | 53.56 | 54.12 | 348,545 | +1.38(+2.62%) |
Aug 02, 2012 | 52.42 | 53.53 | 52.25 | 52.74 | 230,757 | -0.10(-0.19%) |
Aug 01, 2012 | 53.07 | 53.37 | 52.56 | 52.84 | 339,323 | +0.07(+0.13%) |
Jul 31, 2012 | 52.98 | 53.33 | 52.10 | 52.77 | 422,094 | -0.43(-0.81%) |
Jul 30, 2012 | 54.61 | 54.83 | 52.94 | 53.20 | 429,581 | -1.59(-2.90%) |
Jul 27, 2012 | 53.85 | 55.23 | 53.22 | 54.79 | 598,775 | +1.28(+2.39%) |
Jul 26, 2012 | 50.01 | 55.60 | 50.01 | 53.51 | 1,564,622 | +6.63(+14.14%) |
Jul 25, 2012 | 47.01 | 47.79 | 46.38 | 46.88 | 549,449 | +0.39(+0.84%) |
Jul 24, 2012 | 46.95 | 46.95 | 45.90 | 46.49 | 192,778 | -0.41(-0.87%) |
Jul 23, 2012 | 46.64 | 47.30 | 46.13 | 46.90 | 322,844 | -0.62(-1.30%) |
Jul 20, 2012 | 48.14 | 48.38 | 47.32 | 47.52 | 317,713 | -0.91(-1.88%) |
Jul 19, 2012 | 48.15 | 49.58 | 48.15 | 48.43 | 467,780 | +0.36(+0.75%) |
Jul 18, 2012 | 46.56 | 48.14 | 46.35 | 48.07 | 502,872 | +1.42(+3.04%) |
Jul 17, 2012 | 47.41 | 47.50 | 45.89 | 46.65 | 508,589 | -0.61(-1.29%) |
Jul 16, 2012 | 47.90 | 48.07 | 47.04 | 47.26 | 528,187 | -0.79(-1.64%) |
Jul 13, 2012 | 46.87 | 48.56 | 46.87 | 48.05 | 373,506 | +1.41(+3.02%) |
Jul 12, 2012 | 46.22 | 46.94 | 45.89 | 46.64 | 283,184 | +0.12(+0.26%) |
Jul 11, 2012 | 46.22 | 46.69 | 45.91 | 46.52 | 362,063 | +0.28(+0.61%) |
Jul 10, 2012 | 47.19 | 47.38 | 45.72 | 46.24 | 377,495 | -0.73(-1.55%) |
Jul 09, 2012 | 47.02 | 47.22 | 46.66 | 46.97 | 378,811 | -0.03(-0.06%) |
Jul 06, 2012 | 46.96 | 47.27 | 46.30 | 47.00 | 427,437 | -0.44(-0.93%) |
Jul 05, 2012 | 47.83 | 47.91 | 47.04 | 47.44 | 446,725 | -0.48(-1.00%) |
Jul 03, 2012 | 47.02 | 48.34 | 46.86 | 47.92 | 355,268 | +0.96(+2.04%) |
Jul 02, 2012 | 48.98 | 48.98 | 46.35 | 46.96 | 771,855 | -0.12(-0.25%) |
Jun 29, 2012 | 47.27 | 47.56 | 46.65 | 47.08 | 707,574 | +0.65(+1.40%) |
Jun 28, 2012 | 43.84 | 46.45 | 43.84 | 46.43 | 587,528 | +0.58(+1.26%) |
Jun 27, 2012 | 45.39 | 46.00 | 45.05 | 45.85 | 775,032 | +0.46(+1.01%) |
Jun 26, 2012 | 45.38 | 45.90 | 44.77 | 45.39 | 1,279,921 | -0.06(-0.13%) |
Jun 25, 2012 | 44.93 | 45.90 | 42.78 | 45.45 | 4,441,121 | -5.65(-11.06%) |
Jun 22, 2012 | 51.60 | 51.74 | 51.00 | 51.10 | 587,769 | -0.43(-0.83%) |
Jun 21, 2012 | 51.75 | 51.94 | 51.32 | 51.53 | 732,167 | -0.33(-0.64%) |
Jun 20, 2012 | 51.58 | 51.86 | 50.75 | 51.86 | 589,165 | -0.19(-0.37%) |
Jun 19, 2012 | 51.56 | 52.38 | 51.45 | 52.05 | 541,756 | +0.61(+1.19%) |
Jun 18, 2012 | 51.12 | 51.73 | 50.62 | 51.44 | 419,019 | +0.04(+0.08%) |
Jun 15, 2012 | 50.46 | 52.15 | 50.28 | 51.40 | 904,868 | +1.18(+2.35%) |
Jun 14, 2012 | 50.20 | 50.56 | 49.65 | 50.22 | 853,405 | +0.13(+0.26%) |
Jun 13, 2012 | 50.06 | 50.38 | 49.66 | 50.09 | 618,541 | -0.18(-0.36%) |
Jun 12, 2012 | 50.23 | 50.55 | 49.76 | 50.27 | 439,838 | +0.14(+0.28%) |
Jun 11, 2012 | 51.43 | 51.69 | 50.03 | 50.13 | 270,884 | -0.90(-1.76%) |
Jun 08, 2012 | 50.41 | 51.14 | 50.00 | 51.03 | 329,987 | +0.59(+1.17%) |
Jun 07, 2012 | 52.26 | 52.27 | 50.37 | 50.44 | 520,245 | -1.23(-2.38%) |
Jun 06, 2012 | 51.11 | 52.14 | 50.99 | 51.67 | 812,631 | +0.81(+1.59%) |
Jun 05, 2012 | 50.50 | 50.99 | 50.05 | 50.86 | 698,716 | +0.22(+0.43%) |
Jun 04, 2012 | 51.27 | 51.47 | 50.29 | 50.64 | 560,298 | -0.68(-1.33%) |
Jun 01, 2012 | 51.47 | 52.51 | 51.17 | 51.32 | 899,695 | -1.46(-2.77%) |
May 31, 2012 | 54.05 | 54.47 | 52.41 | 52.78 | 1,168,985 | -1.32(-2.44%) |
May 30, 2012 | 55.48 | 55.48 | 54.08 | 54.10 | 384,450 | -1.80(-3.22%) |
May 29, 2012 | 55.69 | 56.29 | 55.35 | 55.90 | 413,417 | +0.60(+1.08%) |
May 25, 2012 | 55.98 | 56.31 | 55.18 | 55.30 | 280,754 | -0.65(-1.16%) |
May 24, 2012 | 56.38 | 56.71 | 55.48 | 55.95 | 606,160 | -0.43(-0.76%) |
May 23, 2012 | 55.84 | 56.72 | 54.65 | 56.38 | 1,040,946 | +0.43(+0.77%) |
May 22, 2012 | 55.29 | 56.04 | 55.08 | 55.95 | 785,212 | +0.60(+1.08%) |
May 21, 2012 | 55.43 | 56.01 | 54.68 | 55.35 | 1,945,747 | +0.17(+0.31%) |
May 18, 2012 | 55.48 | 56.55 | 54.56 | 55.18 | 1,548,809 | -0.91(-1.62%) |
May 17, 2012 | 61.33 | 61.50 | 53.58 | 56.09 | 3,795,207 | -4.95(-8.11%) |
May 16, 2012 | 60.86 | 61.60 | 60.78 | 61.04 | 419,674 | +0.32(+0.53%) |
May 15, 2012 | 61.00 | 61.81 | 60.43 | 60.72 | 482,981 | -0.28(-0.46%) |
May 14, 2012 | 61.19 | 61.67 | 60.69 | 61.00 | 510,199 | -1.00(-1.61%) |
May 11, 2012 | 61.76 | 62.52 | 61.19 | 62.00 | 855,334 | -0.21(-0.34%) |
May 10, 2012 | 63.88 | 63.98 | 62.02 | 62.21 | 798,468 | -1.14(-1.80%) |
May 09, 2012 | 63.63 | 63.96 | 62.58 | 63.35 | 605,166 | -0.93(-1.45%) |
May 08, 2012 | 64.53 | 64.59 | 63.02 | 64.28 | 453,342 | -0.38(-0.59%) |
May 07, 2012 | 64.40 | 64.93 | 63.99 | 64.66 | 323,291 | +0.02(+0.03%) |
May 04, 2012 | 65.00 | 65.10 | 64.09 | 64.64 | 268,319 | -0.75(-1.15%) |
May 03, 2012 | 66.83 | 66.91 | 65.02 | 65.39 | 344,814 | -1.31(-1.96%) |
May 02, 2012 | 65.93 | 66.85 | 65.48 | 66.70 | 314,722 | +0.37(+0.56%) |
May 01, 2012 | 66.24 | 67.05 | 65.75 | 66.33 | 485,495 | -0.04(-0.06%) |
Apr 30, 2012 | 66.62 | 66.79 | 65.53 | 66.37 | 561,354 | -0.43(-0.64%) |
Apr 27, 2012 | 66.52 | 67.11 | 66.38 | 66.80 | 579,473 | +0.47(+0.71%) |
Apr 26, 2012 | 63.80 | 67.36 | 63.39 | 66.33 | 1,429,938 | +2.55(+4.00%) |
Apr 25, 2012 | 62.91 | 63.87 | 62.42 | 63.78 | 427,167 | +1.30(+2.08%) |
Apr 24, 2012 | 63.09 | 63.66 | 62.31 | 62.48 | 419,778 | -0.57(-0.90%) |
Apr 23, 2012 | 62.82 | 63.10 | 61.70 | 63.05 | 614,170 | -0.47(-0.74%) |
Apr 20, 2012 | 64.54 | 64.69 | 63.50 | 63.52 | 533,183 | -1.02(-1.58%) |
Apr 19, 2012 | 64.51 | 64.81 | 64.12 | 64.54 | 707,464 | -0.08(-0.12%) |
Apr 18, 2012 | 64.17 | 64.87 | 63.91 | 64.62 | 416,519 | +0.27(+0.42%) |
Apr 17, 2012 | 64.19 | 64.94 | 64.05 | 64.35 | 322,830 | +0.43(+0.67%) |
Apr 16, 2012 | 63.79 | 64.29 | 63.46 | 63.92 | 250,412 | +0.31(+0.49%) |
Apr 13, 2012 | 63.92 | 64.10 | 63.41 | 63.61 | 268,108 | -0.61(-0.95%) |
Apr 12, 2012 | 63.06 | 65.26 | 63.06 | 64.22 | 456,107 | +1.16(+1.84%) |
Apr 11, 2012 | 63.07 | 63.35 | 62.73 | 63.06 | 288,970 | +0.41(+0.65%) |
Apr 10, 2012 | 64.22 | 64.36 | 62.49 | 62.65 | 421,322 | -1.72(-2.67%) |
Apr 09, 2012 | 64.23 | 64.62 | 63.35 | 64.37 | 370,712 | -0.62(-0.95%) |
Apr 05, 2012 | 65.30 | 65.53 | 64.96 | 64.99 | 192,283 | -0.40(-0.61%) |
Apr 04, 2012 | 65.59 | 66.00 | 65.00 | 65.39 | 253,948 | -0.92(-1.39%) |
Apr 03, 2012 | 66.27 | 66.34 | 65.42 | 66.31 | 266,087 | +0.02(+0.03%) |