Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 85.47 | 85.64 | 83.81 | 85.20 | 434,059 | -0.27(-0.32%) |
Apr 29, 2013 | 84.70 | 85.64 | 84.05 | 85.47 | 395,584 | +1.14(+1.35%) |
Apr 26, 2013 | 84.84 | 84.85 | 84.11 | 84.33 | 230,966 | -0.52(-0.61%) |
Apr 25, 2013 | 84.64 | 85.46 | 84.45 | 84.85 | 419,086 | +0.62(+0.74%) |
Apr 24, 2013 | 84.33 | 85.00 | 84.03 | 84.23 | 331,913 | +0.12(+0.14%) |
Apr 23, 2013 | 84.07 | 86.16 | 83.61 | 84.11 | 490,893 | +0.45(+0.54%) |
Apr 22, 2013 | 83.00 | 84.41 | 82.23 | 83.66 | 385,738 | +0.77(+0.93%) |
Apr 19, 2013 | 81.17 | 83.00 | 80.24 | 82.89 | 387,165 | +1.74(+2.14%) |
Apr 18, 2013 | 80.92 | 82.42 | 80.05 | 81.15 | 637,293 | +0.56(+0.69%) |
Apr 17, 2013 | 81.64 | 81.74 | 79.22 | 80.59 | 529,473 | -1.91(-2.32%) |
Apr 16, 2013 | 80.85 | 82.63 | 79.38 | 82.50 | 619,115 | +2.66(+3.33%) |
Apr 15, 2013 | 86.39 | 86.67 | 79.75 | 79.84 | 1,572,088 | -7.34(-8.42%) |
Apr 12, 2013 | 86.88 | 87.86 | 86.51 | 87.18 | 202,065 | +0.11(+0.13%) |
Apr 11, 2013 | 88.06 | 88.19 | 87.03 | 87.07 | 322,673 | -1.14(-1.29%) |
Apr 10, 2013 | 88.00 | 88.50 | 87.67 | 88.21 | 334,976 | +0.34(+0.39%) |
Apr 09, 2013 | 88.10 | 88.41 | 87.21 | 87.87 | 239,666 | -0.22(-0.25%) |
Apr 08, 2013 | 87.89 | 88.23 | 86.95 | 88.09 | 268,112 | +0.22(+0.25%) |
Apr 05, 2013 | 83.00 | 89.96 | 81.91 | 87.87 | 1,682,163 | +3.11(+3.67%) |
Apr 04, 2013 | 86.65 | 86.65 | 83.60 | 84.76 | 775,645 | -2.05(-2.36%) |
Apr 03, 2013 | 90.43 | 90.52 | 85.76 | 86.81 | 817,373 | -3.42(-3.79%) |
Apr 02, 2013 | 91.69 | 92.96 | 89.82 | 90.23 | 414,589 | -1.21(-1.32%) |
Apr 01, 2013 | 93.21 | 93.27 | 90.91 | 91.44 | 368,313 | -1.67(-1.79%) |
Mar 28, 2013 | 93.02 | 93.37 | 92.48 | 93.11 | 381,864 | +0.32(+0.34%) |
Mar 27, 2013 | 91.76 | 92.98 | 91.46 | 92.79 | 175,001 | +0.40(+0.43%) |
Mar 26, 2013 | 92.15 | 92.62 | 91.12 | 92.39 | 297,649 | +0.43(+0.47%) |
Mar 25, 2013 | 93.01 | 93.43 | 90.76 | 91.96 | 333,282 | -0.88(-0.95%) |
Mar 22, 2013 | 91.85 | 92.95 | 91.85 | 92.84 | 238,530 | +1.37(+1.50%) |
Mar 21, 2013 | 92.77 | 93.31 | 91.27 | 91.47 | 222,094 | -1.80(-1.93%) |
Mar 20, 2013 | 92.95 | 93.40 | 92.56 | 93.27 | 245,086 | +1.09(+1.18%) |
Mar 19, 2013 | 93.78 | 93.97 | 91.10 | 92.18 | 370,745 | -1.66(-1.77%) |
Mar 18, 2013 | 92.76 | 93.91 | 92.45 | 93.84 | 348,705 | +0.04(+0.04%) |
Mar 15, 2013 | 94.77 | 94.80 | 93.40 | 93.80 | 1,305,070 | -0.34(-0.36%) |
Mar 14, 2013 | 93.30 | 94.15 | 92.32 | 94.14 | 299,135 | +1.14(+1.23%) |
Mar 13, 2013 | 92.32 | 93.00 | 91.76 | 93.00 | 321,619 | +0.73(+0.79%) |
Mar 12, 2013 | 92.08 | 92.43 | 91.58 | 92.27 | 333,944 | -0.13(-0.14%) |
Mar 11, 2013 | 92.08 | 93.19 | 91.78 | 92.40 | 589,490 | +0.18(+0.20%) |
Mar 08, 2013 | 91.77 | 92.24 | 90.73 | 92.22 | 222,207 | +1.25(+1.37%) |
Mar 07, 2013 | 90.43 | 91.08 | 90.08 | 90.97 | 240,228 | +0.75(+0.83%) |
Mar 06, 2013 | 91.50 | 91.85 | 90.00 | 90.22 | 306,694 | -1.28(-1.40%) |
Mar 05, 2013 | 91.00 | 91.90 | 90.90 | 91.50 | 356,324 | +1.17(+1.30%) |
Mar 04, 2013 | 88.19 | 90.37 | 87.98 | 90.33 | 316,139 | +2.19(+2.48%) |
Mar 01, 2013 | 88.74 | 88.97 | 87.08 | 88.14 | 394,629 | -1.38(-1.54%) |
Feb 28, 2013 | 88.73 | 90.26 | 88.73 | 89.52 | 533,895 | +1.26(+1.43%) |
Feb 27, 2013 | 86.65 | 89.34 | 86.65 | 88.26 | 310,671 | +1.64(+1.89%) |
Feb 26, 2013 | 85.73 | 87.16 | 85.00 | 86.62 | 358,576 | +1.42(+1.67%) |
Feb 25, 2013 | 87.53 | 87.72 | 85.06 | 85.20 | 308,690 | -1.80(-2.07%) |
Feb 22, 2013 | 87.17 | 87.53 | 86.36 | 87.00 | 377,987 | +0.15(+0.17%) |
Feb 21, 2013 | 88.40 | 88.82 | 86.53 | 86.85 | 350,500 | -1.60(-1.81%) |
Feb 20, 2013 | 90.11 | 90.81 | 88.27 | 88.45 | 411,718 | -1.73(-1.92%) |
Feb 19, 2013 | 89.20 | 90.38 | 88.97 | 90.18 | 412,842 | +0.95(+1.06%) |
Feb 15, 2013 | 88.94 | 89.49 | 87.86 | 89.23 | 375,042 | +0.61(+0.69%) |
Feb 14, 2013 | 87.35 | 88.70 | 87.17 | 88.62 | 366,335 | +0.88(+1.00%) |
Feb 13, 2013 | 90.00 | 90.00 | 86.69 | 87.74 | 698,444 | +3.01(+3.55%) |
Feb 12, 2013 | 84.00 | 85.40 | 83.75 | 84.73 | 849,361 | +0.82(+0.98%) |
Feb 11, 2013 | 84.31 | 84.44 | 83.71 | 83.91 | 540,827 | -0.04(-0.05%) |
Feb 08, 2013 | 84.19 | 84.77 | 83.85 | 83.95 | 383,581 | -0.02(-0.02%) |
Feb 07, 2013 | 84.60 | 84.64 | 83.73 | 83.97 | 255,467 | -0.53(-0.63%) |
Feb 06, 2013 | 84.78 | 84.86 | 83.78 | 84.50 | 490,939 | -0.23(-0.27%) |
Feb 04, 2013 | 84.94 | 85.44 | 84.37 | 84.73 | 193,555 | -0.46(-0.54%) |
Feb 01, 2013 | 85.10 | 85.70 | 84.84 | 85.19 | 253,253 | +0.61(+0.72%) |
Jan 31, 2013 | 83.99 | 85.12 | 83.84 | 84.58 | 270,903 | +0.32(+0.38%) |
Jan 30, 2013 | 85.30 | 85.40 | 83.94 | 84.26 | 356,459 | -0.95(-1.11%) |
Jan 29, 2013 | 84.83 | 85.49 | 84.81 | 85.21 | 480,109 | +0.39(+0.46%) |
Jan 28, 2013 | 85.41 | 85.53 | 84.61 | 84.82 | 377,097 | -0.41(-0.48%) |
Jan 25, 2013 | 85.37 | 85.63 | 84.87 | 85.23 | 259,183 | -0.14(-0.16%) |
Jan 24, 2013 | 84.33 | 86.31 | 84.02 | 85.37 | 373,798 | +1.03(+1.22%) |
Jan 23, 2013 | 84.86 | 85.36 | 83.78 | 84.34 | 601,355 | -0.23(-0.27%) |
Jan 22, 2013 | 83.78 | 85.08 | 83.60 | 84.57 | 278,623 | +1.12(+1.34%) |
Jan 18, 2013 | 82.93 | 83.56 | 82.27 | 83.45 | 342,845 | +0.29(+0.35%) |
Jan 17, 2013 | 82.14 | 83.68 | 81.50 | 83.16 | 181,946 | +1.46(+1.79%) |
Jan 16, 2013 | 81.58 | 81.86 | 80.80 | 81.70 | 213,647 | +0.06(+0.07%) |
Jan 15, 2013 | 81.20 | 82.67 | 81.20 | 81.64 | 262,159 | +0.15(+0.18%) |
Jan 14, 2013 | 81.54 | 82.39 | 81.20 | 81.49 | 160,798 | -0.11(-0.13%) |
Jan 11, 2013 | 82.02 | 82.14 | 81.11 | 81.60 | 162,021 | -0.11(-0.13%) |
Jan 10, 2013 | 81.69 | 81.91 | 80.48 | 81.71 | 207,627 | +0.34(+0.42%) |
Jan 09, 2013 | 80.97 | 81.77 | 80.89 | 81.37 | 161,636 | +0.79(+0.98%) |
Jan 08, 2013 | 81.03 | 81.17 | 79.90 | 80.58 | 399,518 | -0.27(-0.33%) |
Jan 07, 2013 | 80.41 | 81.06 | 79.61 | 80.85 | 367,838 | +0.36(+0.45%) |
Jan 04, 2013 | 83.16 | 83.91 | 79.37 | 80.49 | 454,568 | +0.77(+0.97%) |
Jan 03, 2013 | 80.00 | 80.04 | 79.34 | 79.72 | 258,249 | -0.28(-0.35%) |
Jan 02, 2013 | 79.58 | 80.03 | 76.10 | 80.00 | 519,670 | +3.90(+5.12%) |
Dec 31, 2012 | 75.00 | 76.24 | 74.98 | 76.10 | 165,686 | +0.94(+1.25%) |
Dec 28, 2012 | 75.21 | 76.03 | 74.92 | 75.16 | 140,761 | -0.41(-0.54%) |
Dec 27, 2012 | 75.38 | 75.78 | 74.40 | 75.57 | 183,893 | +0.13(+0.17%) |
Dec 26, 2012 | 76.14 | 76.40 | 75.12 | 75.44 | 170,618 | -0.84(-1.10%) |
Dec 24, 2012 | 75.45 | 76.56 | 74.91 | 76.28 | 137,786 | +0.71(+0.94%) |
Dec 21, 2012 | 74.95 | 77.04 | 74.71 | 75.57 | 868,672 | +0.62(+0.83%) |
Dec 20, 2012 | 74.24 | 75.07 | 74.01 | 74.95 | 229,778 | +0.70(+0.94%) |
Dec 19, 2012 | 74.77 | 74.95 | 74.17 | 74.25 | 228,663 | -0.50(-0.67%) |
Dec 18, 2012 | 74.09 | 75.35 | 73.92 | 74.75 | 261,385 | +0.63(+0.85%) |
Dec 17, 2012 | 73.62 | 74.73 | 73.46 | 74.12 | 202,630 | +0.58(+0.79%) |
Dec 14, 2012 | 74.40 | 74.40 | 73.23 | 73.54 | 213,871 | +0.21(+0.29%) |
Dec 13, 2012 | 73.46 | 74.00 | 73.07 | 73.33 | 216,785 | -0.06(-0.08%) |
Dec 12, 2012 | 74.16 | 74.33 | 73.20 | 73.39 | 213,715 | -0.56(-0.76%) |
Dec 11, 2012 | 74.29 | 74.87 | 73.60 | 73.95 | 320,675 | +0.11(+0.15%) |
Dec 10, 2012 | 72.80 | 73.85 | 72.80 | 73.84 | 218,822 | +1.24(+1.71%) |
Dec 07, 2012 | 73.08 | 73.19 | 72.25 | 72.60 | 234,399 | -0.33(-0.45%) |
Dec 06, 2012 | 72.34 | 73.50 | 71.86 | 72.93 | 291,347 | -0.09(-0.12%) |
Dec 05, 2012 | 73.32 | 74.07 | 72.59 | 73.02 | 332,831 | -0.30(-0.41%) |
Dec 04, 2012 | 72.89 | 74.32 | 72.70 | 73.32 | 222,860 | +0.37(+0.51%) |
Nov 30, 2012 | 73.43 | 73.43 | 72.50 | 72.95 | 306,236 | -0.40(-0.55%) |
Nov 29, 2012 | 74.01 | 74.07 | 72.73 | 73.35 | 324,496 | -0.25(-0.34%) |
Nov 28, 2012 | 72.74 | 73.93 | 71.69 | 73.60 | 327,693 | +0.69(+0.95%) |
Nov 27, 2012 | 74.02 | 74.50 | 71.96 | 72.91 | 389,841 | -0.57(-0.78%) |
Nov 26, 2012 | 72.12 | 73.51 | 71.87 | 73.48 | 368,440 | +1.14(+1.58%) |
Nov 23, 2012 | 71.20 | 72.37 | 70.84 | 72.34 | 117,108 | +1.47(+2.07%) |
Nov 21, 2012 | 70.89 | 71.16 | 70.26 | 70.87 | 194,266 | -0.06(-0.08%) |
Nov 20, 2012 | 70.14 | 70.93 | 69.79 | 70.93 | 262,625 | +0.17(+0.24%) |
Nov 19, 2012 | 68.21 | 70.81 | 67.64 | 70.76 | 428,468 | +3.37(+5.00%) |
Nov 16, 2012 | 67.39 | 67.81 | 66.66 | 67.39 | 394,595 | -0.23(-0.34%) |
Nov 15, 2012 | 69.74 | 69.99 | 67.26 | 67.62 | 465,252 | -2.04(-2.93%) |
Nov 14, 2012 | 71.05 | 71.28 | 69.48 | 69.66 | 278,277 | -1.14(-1.61%) |
Nov 13, 2012 | 70.73 | 71.80 | 70.49 | 70.80 | 346,151 | -0.14(-0.20%) |
Nov 12, 2012 | 70.17 | 71.18 | 69.92 | 70.94 | 197,006 | +0.89(+1.27%) |
Nov 09, 2012 | 70.96 | 71.44 | 69.97 | 70.05 | 377,660 | -1.40(-1.96%) |
Nov 08, 2012 | 72.21 | 72.46 | 71.04 | 71.45 | 254,712 | -1.01(-1.39%) |
Nov 07, 2012 | 72.88 | 73.75 | 72.34 | 72.46 | 349,278 | -1.82(-2.45%) |
Nov 06, 2012 | 74.51 | 74.51 | 73.52 | 74.28 | 453,914 | +0.26(+0.35%) |
Nov 05, 2012 | 71.95 | 75.82 | 71.77 | 74.02 | 880,065 | +2.53(+3.54%) |
Nov 02, 2012 | 73.49 | 73.95 | 71.48 | 71.49 | 409,645 | -1.61(-2.20%) |
Nov 01, 2012 | 72.39 | 73.75 | 71.74 | 73.10 | 550,672 | +0.63(+0.87%) |
Oct 31, 2012 | 71.84 | 72.75 | 71.63 | 72.47 | 299,093 | +0.87(+1.22%) |
Oct 26, 2012 | 71.93 | 71.60 | 71.60 | 71.60 | 256,900 | -0.37(-0.51%) |
Oct 25, 2012 | 71.34 | 72.23 | 71.21 | 71.97 | 253,552 | +1.06(+1.49%) |
Oct 24, 2012 | 72.11 | 72.34 | 70.57 | 70.91 | 423,618 | -1.09(-1.51%) |
Oct 23, 2012 | 70.81 | 72.26 | 70.53 | 72.00 | 253,539 | +0.24(+0.33%) |
Oct 19, 2012 | 71.06 | 71.83 | 70.61 | 71.76 | 424,721 | +0.35(+0.49%) |
Oct 18, 2012 | 71.74 | 72.14 | 71.27 | 71.41 | 331,173 | -0.38(-0.53%) |
Oct 17, 2012 | 72.01 | 72.24 | 71.47 | 71.79 | 619,870 | -0.52(-0.72%) |
Oct 16, 2012 | 70.75 | 72.48 | 70.53 | 72.31 | 596,678 | +1.65(+2.34%) |
Oct 15, 2012 | 69.53 | 70.66 | 69.39 | 70.66 | 525,973 | +1.38(+1.99%) |
Oct 12, 2012 | 69.76 | 69.76 | 68.76 | 69.28 | 363,555 | -0.40(-0.57%) |
Oct 11, 2012 | 69.10 | 70.45 | 69.06 | 69.68 | 890,172 | +1.07(+1.56%) |
Oct 10, 2012 | 67.74 | 68.91 | 67.60 | 68.61 | 1,054,530 | +0.79(+1.16%) |
Oct 09, 2012 | 68.37 | 68.50 | 67.27 | 67.82 | 320,701 | -0.38(-0.56%) |
Oct 08, 2012 | 68.09 | 68.55 | 67.62 | 68.20 | 276,534 | -0.30(-0.44%) |
Oct 05, 2012 | 68.37 | 68.56 | 68.06 | 68.50 | 360,870 | +0.58(+0.85%) |
Oct 04, 2012 | 67.76 | 68.13 | 67.33 | 67.92 | 459,525 | +0.57(+0.85%) |
Oct 03, 2012 | 67.66 | 67.71 | 66.11 | 67.35 | 845,018 | +0.03(+0.04%) |
Oct 02, 2012 | 68.00 | 68.55 | 67.02 | 67.32 | 788,792 | -0.43(-0.63%) |
Oct 01, 2012 | 67.11 | 68.49 | 66.94 | 67.75 | 6,205,788 | +0.89(+1.33%) |
Sep 28, 2012 | 67.43 | 67.62 | 66.31 | 66.86 | 1,199,530 | -1.05(-1.55%) |
Sep 27, 2012 | 67.59 | 67.93 | 66.99 | 67.91 | 609,941 | +0.62(+0.92%) |
Sep 26, 2012 | 66.80 | 67.55 | 65.97 | 67.29 | 1,462,671 | +2.56(+3.95%) |
Sep 25, 2012 | 65.00 | 66.34 | 64.73 | 64.73 | 438,574 | -1.40(-2.12%) |
Sep 24, 2012 | 64.41 | 66.52 | 63.74 | 66.13 | 564,236 | +1.64(+2.54%) |
Sep 21, 2012 | 65.84 | 66.32 | 64.45 | 64.49 | 730,128 | -0.23(-0.36%) |
Sep 20, 2012 | 66.40 | 66.40 | 64.03 | 64.72 | 726,221 | -2.42(-3.60%) |
Sep 19, 2012 | 66.87 | 67.20 | 66.08 | 67.14 | 539,722 | +0.50(+0.75%) |
Sep 18, 2012 | 66.29 | 66.95 | 66.07 | 66.64 | 525,430 | -0.01(-0.02%) |
Sep 17, 2012 | 66.06 | 67.33 | 66.06 | 66.65 | 439,292 | +0.03(+0.05%) |
Sep 14, 2012 | 65.52 | 66.73 | 65.30 | 66.62 | 3,710,851 | +1.81(+2.79%) |
Sep 13, 2012 | 65.08 | 65.59 | 63.62 | 64.81 | 1,481,769 | -3.11(-4.58%) |
Sep 12, 2012 | 66.93 | 67.95 | 66.70 | 67.92 | 357,079 | +1.50(+2.26%) |
Sep 11, 2012 | 65.23 | 66.68 | 65.00 | 66.42 | 204,109 | +0.94(+1.44%) |
Sep 10, 2012 | 65.38 | 66.01 | 65.36 | 65.48 | 153,916 | +0.07(+0.11%) |
Sep 07, 2012 | 65.90 | 65.90 | 65.22 | 65.41 | 130,987 | -0.41(-0.62%) |
Sep 06, 2012 | 63.61 | 65.94 | 63.61 | 65.82 | 512,453 | +2.38(+3.75%) |
Sep 05, 2012 | 64.51 | 64.66 | 63.24 | 63.44 | 180,654 | -1.33(-2.05%) |
Sep 04, 2012 | 63.37 | 65.18 | 62.84 | 64.77 | 232,923 | +1.21(+1.90%) |
Aug 31, 2012 | 64.14 | 64.14 | 62.81 | 63.56 | 169,242 | -0.06(-0.09%) |
Aug 30, 2012 | 63.64 | 63.79 | 63.25 | 63.62 | 178,520 | -0.53(-0.83%) |
Aug 29, 2012 | 63.72 | 64.16 | 63.19 | 64.15 | 191,181 | +0.61(+0.96%) |
Aug 27, 2012 | 63.77 | 63.80 | 62.79 | 63.54 | 128,846 | -0.08(-0.13%) |
Aug 24, 2012 | 63.02 | 64.05 | 62.94 | 63.62 | 166,028 | +0.25(+0.39%) |
Aug 23, 2012 | 63.94 | 64.22 | 63.03 | 63.37 | 196,695 | -0.83(-1.29%) |
Aug 22, 2012 | 64.21 | 64.37 | 63.53 | 64.20 | 157,724 | -0.05(-0.08%) |
Aug 21, 2012 | 63.89 | 64.78 | 63.87 | 64.25 | 169,953 | +0.43(+0.67%) |
Aug 20, 2012 | 64.12 | 64.17 | 63.29 | 63.82 | 178,190 | -0.27(-0.42%) |
Aug 17, 2012 | 63.87 | 64.22 | 63.64 | 64.09 | 158,031 | +0.14(+0.22%) |
Aug 16, 2012 | 63.92 | 64.13 | 63.71 | 63.95 | 200,986 | +0.04(+0.06%) |
Aug 15, 2012 | 63.61 | 64.08 | 62.91 | 63.91 | 172,115 | +0.34(+0.53%) |
Aug 14, 2012 | 64.00 | 64.43 | 63.32 | 63.57 | 214,666 | +0.02(+0.03%) |
Aug 13, 2012 | 64.30 | 64.70 | 63.11 | 63.55 | 340,886 | -0.76(-1.18%) |
Aug 10, 2012 | 63.55 | 64.41 | 63.53 | 64.31 | 89,861 | +0.36(+0.56%) |
Aug 09, 2012 | 63.76 | 64.26 | 63.50 | 63.95 | 187,391 | -0.02(-0.03%) |
Aug 08, 2012 | 64.96 | 65.43 | 63.38 | 63.97 | 239,111 | -1.42(-2.17%) |
Aug 07, 2012 | 64.56 | 65.70 | 64.41 | 65.39 | 466,478 | +1.13(+1.76%) |
Aug 06, 2012 | 63.15 | 64.86 | 63.15 | 64.26 | 597,653 | +1.16(+1.84%) |
Aug 03, 2012 | 63.72 | 64.18 | 62.83 | 63.10 | 471,613 | +0.54(+0.86%) |
Aug 02, 2012 | 60.75 | 63.78 | 60.24 | 62.56 | 689,026 | +1.88(+3.10%) |
Aug 01, 2012 | 62.18 | 62.62 | 60.68 | 60.68 | 321,896 | -1.38(-2.22%) |
Jul 31, 2012 | 62.84 | 63.25 | 61.79 | 62.06 | 378,956 | -1.06(-1.68%) |
Jul 30, 2012 | 62.98 | 64.15 | 62.04 | 63.12 | 550,385 | +0.07(+0.11%) |
Jul 27, 2012 | 61.30 | 63.26 | 61.00 | 63.05 | 444,007 | +2.20(+3.62%) |
Jul 26, 2012 | 60.11 | 61.01 | 59.55 | 60.85 | 618,866 | +1.97(+3.35%) |
Jul 25, 2012 | 60.00 | 60.58 | 58.46 | 58.88 | 749,536 | -0.61(-1.03%) |
Jul 24, 2012 | 57.60 | 59.52 | 56.84 | 59.49 | 811,747 | +3.16(+5.61%) |
Jul 23, 2012 | 55.00 | 57.66 | 54.76 | 56.33 | 770,910 | +0.35(+0.63%) |
Jul 20, 2012 | 56.71 | 57.22 | 55.85 | 55.98 | 308,226 | -1.37(-2.39%) |
Jul 19, 2012 | 56.31 | 57.47 | 55.86 | 57.35 | 386,288 | +1.44(+2.58%) |
Jul 18, 2012 | 55.17 | 56.57 | 54.85 | 55.91 | 289,448 | +0.77(+1.40%) |
Jul 17, 2012 | 55.10 | 55.30 | 53.91 | 55.14 | 182,521 | +0.52(+0.95%) |
Jul 16, 2012 | 55.36 | 55.42 | 54.44 | 54.62 | 267,920 | -1.06(-1.90%) |
Jul 13, 2012 | 54.32 | 55.76 | 54.32 | 55.68 | 193,257 | +1.55(+2.86%) |
Jul 12, 2012 | 52.78 | 54.45 | 52.38 | 54.13 | 272,379 | +1.03(+1.94%) |
Jul 11, 2012 | 52.30 | 53.44 | 52.30 | 53.10 | 255,962 | +0.83(+1.59%) |
Jul 10, 2012 | 53.68 | 53.86 | 52.08 | 52.27 | 198,312 | -0.91(-1.71%) |
Jul 09, 2012 | 53.31 | 53.69 | 53.01 | 53.18 | 176,429 | -0.23(-0.43%) |
Jul 06, 2012 | 54.08 | 54.12 | 53.22 | 53.41 | 148,619 | -1.38(-2.52%) |
Jul 05, 2012 | 54.28 | 55.47 | 54.14 | 54.79 | 275,028 | +0.28(+0.51%) |
Jul 03, 2012 | 53.20 | 54.65 | 53.08 | 54.51 | 174,313 | +1.24(+2.33%) |
Jul 02, 2012 | 52.93 | 53.33 | 52.40 | 53.27 | 251,484 | +0.43(+0.81%) |
Jun 29, 2012 | 52.16 | 52.89 | 51.53 | 52.84 | 277,811 | +1.95(+3.83%) |
Jun 28, 2012 | 50.36 | 50.95 | 49.53 | 50.89 | 269,394 | +0.10(+0.20%) |
Jun 27, 2012 | 50.24 | 50.90 | 49.50 | 50.79 | 268,233 | +0.70(+1.40%) |
Jun 26, 2012 | 50.13 | 50.50 | 49.81 | 50.09 | 274,725 | -0.03(-0.06%) |
Jun 25, 2012 | 51.17 | 51.28 | 50.00 | 50.12 | 350,695 | -2.05(-3.93%) |
Jun 22, 2012 | 52.18 | 52.26 | 51.27 | 52.17 | 363,917 | +0.12(+0.23%) |
Jun 21, 2012 | 53.42 | 53.61 | 51.87 | 52.05 | 172,068 | -1.47(-2.75%) |
Jun 20, 2012 | 53.92 | 54.09 | 52.61 | 53.52 | 217,730 | -0.57(-1.05%) |
Jun 19, 2012 | 52.75 | 54.27 | 52.66 | 54.09 | 380,195 | +1.70(+3.24%) |
Jun 18, 2012 | 51.07 | 52.63 | 50.83 | 52.39 | 282,148 | +0.93(+1.81%) |
Jun 15, 2012 | 51.57 | 51.87 | 51.22 | 51.46 | 355,809 | +0.08(+0.16%) |
Jun 14, 2012 | 51.03 | 51.65 | 50.56 | 51.38 | 283,583 | +0.48(+0.94%) |
Jun 13, 2012 | 50.77 | 51.71 | 50.19 | 50.90 | 358,636 | -0.10(-0.20%) |
Jun 12, 2012 | 50.39 | 51.23 | 50.20 | 51.00 | 302,977 | +0.80(+1.59%) |
Jun 11, 2012 | 51.29 | 51.29 | 50.14 | 50.20 | 436,286 | -0.27(-0.53%) |
Jun 08, 2012 | 49.80 | 50.57 | 49.35 | 50.47 | 321,713 | +0.48(+0.96%) |
Jun 07, 2012 | 51.00 | 51.60 | 49.88 | 49.99 | 287,167 | -0.12(-0.24%) |
Jun 06, 2012 | 48.71 | 50.18 | 48.71 | 50.11 | 308,074 | +1.76(+3.64%) |
Jun 05, 2012 | 47.69 | 48.60 | 47.56 | 48.35 | 327,486 | +0.27(+0.56%) |
Jun 04, 2012 | 48.53 | 48.68 | 47.08 | 48.08 | 461,569 | -0.34(-0.70%) |
Jun 01, 2012 | 49.81 | 49.81 | 48.38 | 48.42 | 430,005 | -1.69(-3.37%) |
May 31, 2012 | 50.08 | 50.52 | 49.24 | 50.11 | 359,801 | +0.27(+0.54%) |
May 30, 2012 | 50.97 | 50.97 | 49.55 | 49.84 | 547,081 | -1.62(-3.15%) |
May 29, 2012 | 52.21 | 52.51 | 51.13 | 51.46 | 307,846 | -0.20(-0.39%) |
May 25, 2012 | 52.11 | 52.19 | 51.13 | 51.66 | 310,641 | -0.36(-0.69%) |
May 24, 2012 | 52.33 | 52.50 | 51.01 | 52.02 | 365,028 | -0.28(-0.54%) |
May 23, 2012 | 51.34 | 52.52 | 50.27 | 52.30 | 450,668 | +0.73(+1.42%) |
May 22, 2012 | 52.15 | 52.75 | 51.16 | 51.57 | 319,414 | -0.50(-0.96%) |
May 21, 2012 | 49.99 | 52.13 | 49.60 | 52.07 | 330,667 | +2.38(+4.79%) |
May 18, 2012 | 50.77 | 51.07 | 49.44 | 49.69 | 572,760 | -1.12(-2.20%) |
May 17, 2012 | 53.47 | 53.54 | 50.55 | 50.81 | 526,015 | -2.54(-4.76%) |
May 16, 2012 | 54.00 | 54.77 | 53.17 | 53.35 | 323,985 | -0.65(-1.20%) |
May 15, 2012 | 53.51 | 54.35 | 53.34 | 54.00 | 482,757 | +0.19(+0.35%) |
May 14, 2012 | 53.68 | 54.22 | 53.45 | 53.81 | 274,497 | -0.64(-1.18%) |
May 11, 2012 | 53.60 | 54.57 | 53.35 | 54.45 | 266,995 | +0.23(+0.42%) |
May 10, 2012 | 54.88 | 55.19 | 54.05 | 54.22 | 195,903 | -0.25(-0.46%) |
May 09, 2012 | 55.41 | 55.89 | 54.44 | 54.47 | 238,268 | -1.79(-3.18%) |
May 08, 2012 | 56.35 | 56.41 | 55.26 | 56.26 | 422,216 | -0.39(-0.69%) |
May 07, 2012 | 55.43 | 57.19 | 54.95 | 56.65 | 461,432 | +1.87(+3.41%) |
May 04, 2012 | 55.80 | 55.80 | 54.50 | 54.78 | 376,715 | -1.56(-2.77%) |
May 03, 2012 | 57.17 | 57.76 | 56.09 | 56.34 | 324,926 | -1.02(-1.78%) |
May 02, 2012 | 57.36 | 58.19 | 57.07 | 57.36 | 396,739 | -0.79(-1.36%) |