Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.25 | 67.62 | 66.40 | 67.16 | 1,267,795 | -0.06(-0.08%) |
Apr 29, 2013 | 67.50 | 67.72 | 66.92 | 67.22 | 901,282 | -0.02(-0.02%) |
Apr 26, 2013 | 68.84 | 68.80 | 67.09 | 67.24 | 1,218,318 | -1.57(-2.28%) |
Apr 25, 2013 | 68.31 | 68.97 | 67.42 | 68.80 | 2,074,920 | +0.44(+0.64%) |
Apr 24, 2013 | 67.43 | 69.72 | 67.27 | 68.37 | 2,174,617 | +1.00(+1.48%) |
Apr 23, 2013 | 66.73 | 67.40 | 66.32 | 67.37 | 1,233,255 | +0.81(+1.21%) |
Apr 22, 2013 | 65.90 | 66.85 | 64.99 | 66.56 | 1,248,091 | +0.67(+1.01%) |
Apr 19, 2013 | 65.80 | 65.94 | 65.16 | 65.90 | 1,158,588 | +0.25(+0.37%) |
Apr 18, 2013 | 66.57 | 67.00 | 65.34 | 65.65 | 1,114,975 | -0.75(-1.13%) |
Apr 17, 2013 | 66.49 | 66.55 | 65.92 | 66.40 | 1,026,939 | -0.74(-1.11%) |
Apr 16, 2013 | 66.59 | 67.28 | 66.16 | 67.15 | 1,231,923 | +1.13(+1.72%) |
Apr 15, 2013 | 68.92 | 68.94 | 65.99 | 66.02 | 2,009,778 | -3.41(-4.91%) |
Apr 12, 2013 | 70.20 | 70.22 | 69.26 | 69.42 | 927,839 | -1.08(-1.53%) |
Apr 11, 2013 | 70.31 | 71.13 | 70.17 | 70.50 | 1,444,497 | +0.15(+0.21%) |
Apr 10, 2013 | 69.45 | 70.36 | 69.15 | 70.35 | 1,061,821 | +0.97(+1.40%) |
Apr 09, 2013 | 69.03 | 69.83 | 68.74 | 69.37 | 1,070,051 | +0.38(+0.55%) |
Apr 08, 2013 | 69.62 | 69.73 | 68.19 | 68.99 | 1,565,326 | -0.71(-1.02%) |
Apr 05, 2013 | 67.95 | 69.92 | 67.52 | 69.71 | 1,993,554 | +0.82(+1.20%) |
Apr 04, 2013 | 67.14 | 69.11 | 67.01 | 68.88 | 2,322,246 | +1.87(+2.79%) |
Apr 03, 2013 | 66.66 | 67.22 | 65.86 | 67.01 | 1,939,496 | +0.21(+0.31%) |
Apr 02, 2013 | 67.40 | 67.54 | 66.50 | 66.81 | 1,328,164 | -0.26(-0.39%) |
Apr 01, 2013 | 68.36 | 68.44 | 67.01 | 67.07 | 778,499 | -1.34(-1.96%) |
Mar 28, 2013 | 67.59 | 68.48 | 67.15 | 68.41 | 1,209,124 | +1.04(+1.54%) |
Mar 27, 2013 | 66.62 | 67.51 | 66.21 | 67.37 | 1,269,116 | +0.15(+0.22%) |
Mar 26, 2013 | 67.61 | 67.79 | 66.69 | 67.22 | 1,697,255 | -0.26(-0.39%) |
Mar 25, 2013 | 68.28 | 68.44 | 66.99 | 67.48 | 1,139,332 | -0.60(-0.88%) |
Mar 22, 2013 | 68.50 | 68.63 | 67.82 | 68.08 | 1,294,899 | -0.17(-0.26%) |
Mar 21, 2013 | 68.84 | 69.28 | 67.50 | 68.26 | 1,915,004 | -0.55(-0.79%) |
Mar 20, 2013 | 69.16 | 69.53 | 68.47 | 68.80 | 1,329,277 | +0.11(+0.16%) |
Mar 19, 2013 | 69.42 | 69.72 | 68.19 | 68.69 | 946,059 | -0.59(-0.85%) |
Mar 18, 2013 | 69.38 | 69.93 | 68.90 | 69.28 | 1,067,889 | -0.86(-1.23%) |
Mar 15, 2013 | 70.56 | 70.80 | 69.64 | 70.14 | 1,758,618 | -0.66(-0.93%) |
Mar 14, 2013 | 70.67 | 70.81 | 69.84 | 70.80 | 1,336,258 | +0.36(+0.52%) |
Mar 13, 2013 | 70.04 | 70.48 | 69.49 | 70.44 | 1,029,327 | +0.29(+0.42%) |
Mar 12, 2013 | 71.30 | 71.30 | 69.88 | 70.14 | 1,500,100 | -1.20(-1.69%) |
Mar 11, 2013 | 71.52 | 71.71 | 71.23 | 71.35 | 1,157,634 | -0.43(-0.60%) |
Mar 08, 2013 | 71.55 | 71.91 | 70.74 | 71.78 | 1,237,059 | -0.15(-0.21%) |
Mar 07, 2013 | 71.14 | 72.04 | 71.12 | 71.93 | 852,434 | +0.90(+1.26%) |
Mar 06, 2013 | 71.26 | 71.56 | 70.87 | 71.03 | 935,052 | +0.12(+0.17%) |
Mar 05, 2013 | 70.46 | 71.53 | 70.45 | 70.91 | 1,369,279 | +1.12(+1.61%) |
Mar 04, 2013 | 70.44 | 70.48 | 69.02 | 69.79 | 1,477,002 | -0.94(-1.33%) |
Mar 01, 2013 | 71.08 | 71.66 | 70.02 | 70.73 | 1,243,718 | -0.84(-1.17%) |
Feb 28, 2013 | 72.27 | 72.42 | 71.30 | 71.57 | 1,012,863 | -0.03(-0.04%) |
Feb 27, 2013 | 70.26 | 71.89 | 70.12 | 71.60 | 863,300 | +1.27(+1.80%) |
Feb 26, 2013 | 70.29 | 70.58 | 69.37 | 70.33 | 979,518 | +0.49(+0.70%) |
Feb 25, 2013 | 71.62 | 71.87 | 69.82 | 69.84 | 1,266,149 | -1.51(-2.11%) |
Feb 22, 2013 | 70.73 | 71.68 | 70.73 | 71.35 | 1,184,018 | +1.07(+1.52%) |
Feb 21, 2013 | 70.62 | 70.78 | 69.86 | 70.28 | 1,283,267 | -0.67(-0.94%) |
Feb 20, 2013 | 72.08 | 72.43 | 70.86 | 70.94 | 1,434,357 | -1.03(-1.43%) |
Feb 19, 2013 | 72.23 | 72.76 | 71.74 | 71.97 | 1,318,632 | +0.07(+0.10%) |
Feb 15, 2013 | 72.10 | 72.71 | 71.73 | 71.90 | 908,202 | -0.07(-0.10%) |
Feb 14, 2013 | 71.24 | 72.00 | 70.77 | 71.97 | 1,060,055 | -0.10(-0.14%) |
Feb 13, 2013 | 71.99 | 72.50 | 71.97 | 72.08 | 914,169 | +0.09(+0.12%) |
Feb 12, 2013 | 71.83 | 72.15 | 71.64 | 71.99 | 961,443 | +0.32(+0.45%) |
Feb 11, 2013 | 71.57 | 71.85 | 71.11 | 71.67 | 549,314 | -0.04(-0.06%) |
Feb 08, 2013 | 71.49 | 72.01 | 71.40 | 71.71 | 954,815 | +0.36(+0.51%) |
Feb 07, 2013 | 71.83 | 71.97 | 70.86 | 71.34 | 1,156,271 | -0.37(-0.52%) |
Feb 06, 2013 | 71.22 | 71.93 | 71.18 | 71.71 | 1,111,157 | +0.80(+1.13%) |
Feb 04, 2013 | 71.10 | 71.57 | 70.68 | 70.91 | 1,108,547 | -0.73(-1.02%) |
Feb 01, 2013 | 70.39 | 71.76 | 70.18 | 71.64 | 2,046,018 | +1.35(+1.92%) |
Jan 31, 2013 | 69.35 | 70.50 | 69.32 | 70.29 | 1,550,690 | +0.84(+1.21%) |
Jan 30, 2013 | 68.32 | 71.52 | 68.24 | 69.45 | 2,332,564 | -1.39(-1.97%) |
Jan 29, 2013 | 70.85 | 71.10 | 70.26 | 70.85 | 946,369 | -0.16(-0.22%) |
Jan 28, 2013 | 70.93 | 71.22 | 70.30 | 71.00 | 1,060,324 | +0.35(+0.49%) |
Jan 25, 2013 | 70.82 | 70.93 | 70.36 | 70.66 | 1,408,737 | +0.39(+0.56%) |
Jan 24, 2013 | 70.51 | 71.00 | 70.15 | 70.26 | 1,807,023 | -0.20(-0.29%) |
Jan 23, 2013 | 69.39 | 70.84 | 69.30 | 70.47 | 1,839,435 | +0.76(+1.09%) |
Jan 22, 2013 | 68.88 | 69.71 | 68.59 | 69.71 | 1,059,926 | +0.56(+0.81%) |
Jan 18, 2013 | 68.82 | 69.17 | 68.43 | 69.15 | 1,285,895 | +0.53(+0.77%) |
Jan 17, 2013 | 67.78 | 68.81 | 67.51 | 68.62 | 1,714,191 | +1.24(+1.84%) |
Jan 16, 2013 | 67.21 | 67.42 | 66.98 | 67.39 | 568,957 | -0.02(-0.04%) |
Jan 15, 2013 | 67.25 | 67.69 | 66.98 | 67.41 | 892,846 | -0.15(-0.22%) |
Jan 14, 2013 | 67.77 | 67.77 | 67.07 | 67.56 | 504,642 | -0.13(-0.19%) |
Jan 11, 2013 | 68.26 | 68.29 | 67.39 | 67.69 | 1,318,106 | -0.41(-0.60%) |
Jan 10, 2013 | 68.43 | 68.54 | 67.15 | 68.10 | 1,273,704 | +0.20(+0.29%) |
Jan 09, 2013 | 67.31 | 68.24 | 67.09 | 67.90 | 1,086,166 | +0.98(+1.46%) |
Jan 08, 2013 | 67.69 | 67.96 | 66.61 | 66.92 | 2,246,799 | -1.59(-2.32%) |
Jan 07, 2013 | 68.23 | 68.77 | 68.06 | 68.51 | 1,201,225 | -0.28(-0.41%) |
Jan 04, 2013 | 68.21 | 68.95 | 68.17 | 68.80 | 1,285,854 | +0.87(+1.28%) |
Jan 03, 2013 | 67.79 | 68.45 | 67.58 | 67.93 | 1,524,608 | +0.08(+0.12%) |
Jan 02, 2013 | 67.98 | 68.05 | 66.16 | 67.85 | 1,994,708 | +1.69(+2.56%) |
Dec 31, 2012 | 64.60 | 66.24 | 64.46 | 66.16 | 1,415,103 | +1.51(+2.34%) |
Dec 28, 2012 | 64.65 | 65.31 | 64.57 | 64.64 | 607,938 | -0.57(-0.87%) |
Dec 27, 2012 | 65.15 | 65.37 | 64.51 | 65.21 | 709,163 | +0.08(+0.12%) |
Dec 26, 2012 | 65.53 | 65.76 | 65.05 | 65.13 | 530,993 | -0.25(-0.39%) |
Dec 24, 2012 | 65.27 | 65.69 | 65.16 | 65.38 | 354,720 | -0.04(-0.06%) |
Dec 21, 2012 | 64.25 | 65.45 | 64.04 | 65.42 | 2,350,652 | +0.05(+0.07%) |
Dec 20, 2012 | 65.87 | 65.95 | 65.22 | 65.38 | 1,454,621 | -0.50(-0.77%) |
Dec 19, 2012 | 66.82 | 66.83 | 65.88 | 65.88 | 1,067,423 | -0.65(-0.98%) |
Dec 18, 2012 | 65.13 | 66.56 | 65.07 | 66.54 | 1,878,681 | +1.44(+2.22%) |
Dec 17, 2012 | 65.04 | 65.21 | 64.51 | 65.09 | 1,548,280 | +0.27(+0.41%) |
Dec 14, 2012 | 64.51 | 65.03 | 64.49 | 64.83 | 1,279,544 | +0.19(+0.29%) |
Dec 13, 2012 | 64.62 | 64.97 | 64.26 | 64.64 | 1,774,419 | -0.07(-0.11%) |
Dec 12, 2012 | 64.34 | 65.02 | 64.27 | 64.71 | 2,020,964 | +0.64(+1.00%) |
Dec 11, 2012 | 63.81 | 64.42 | 63.52 | 64.07 | 1,555,560 | +0.68(+1.07%) |
Dec 10, 2012 | 63.00 | 63.58 | 62.92 | 63.39 | 1,173,460 | +0.03(+0.05%) |
Dec 07, 2012 | 63.34 | 63.46 | 62.67 | 63.36 | 1,090,886 | +0.22(+0.35%) |
Dec 06, 2012 | 63.18 | 63.50 | 62.52 | 63.14 | 1,090,185 | -0.22(-0.35%) |
Dec 05, 2012 | 62.26 | 63.48 | 62.05 | 63.36 | 1,786,621 | +1.13(+1.82%) |
Dec 04, 2012 | 61.30 | 62.26 | 60.66 | 62.22 | 1,272,770 | -0.23(-0.37%) |
Nov 30, 2012 | 62.36 | 62.73 | 62.22 | 62.45 | 1,133,029 | +0.19(+0.30%) |
Nov 29, 2012 | 62.47 | 62.73 | 61.79 | 62.26 | 1,161,910 | +0.00(+0.00%) |
Nov 28, 2012 | 61.61 | 62.41 | 61.25 | 62.26 | 980,123 | +0.40(+0.65%) |
Nov 27, 2012 | 62.01 | 62.80 | 61.78 | 61.86 | 1,293,737 | -0.19(-0.30%) |
Nov 26, 2012 | 61.52 | 62.43 | 61.38 | 62.05 | 1,786,272 | +0.27(+0.43%) |
Nov 23, 2012 | 61.23 | 61.85 | 61.10 | 61.78 | 867,370 | +0.78(+1.28%) |
Nov 21, 2012 | 61.31 | 61.51 | 60.97 | 61.00 | 1,048,948 | -0.42(-0.68%) |
Nov 20, 2012 | 61.20 | 61.52 | 60.92 | 61.42 | 936,247 | +0.03(+0.05%) |
Nov 19, 2012 | 61.07 | 61.50 | 60.83 | 61.39 | 884,457 | +1.16(+1.92%) |
Nov 16, 2012 | 60.22 | 60.44 | 59.64 | 60.23 | 1,184,467 | +0.10(+0.17%) |
Nov 15, 2012 | 60.18 | 60.95 | 59.76 | 60.13 | 1,651,934 | +0.28(+0.46%) |
Nov 14, 2012 | 61.72 | 61.79 | 59.67 | 59.85 | 2,379,260 | -1.80(-2.91%) |
Nov 13, 2012 | 60.48 | 62.23 | 60.40 | 61.65 | 2,179,560 | +0.60(+0.98%) |
Nov 12, 2012 | 60.79 | 61.34 | 60.21 | 61.05 | 1,093,678 | +0.27(+0.44%) |
Nov 09, 2012 | 60.08 | 61.13 | 60.08 | 60.78 | 1,229,926 | +0.62(+1.03%) |
Nov 08, 2012 | 60.90 | 61.44 | 60.16 | 60.16 | 1,105,548 | -0.77(-1.27%) |
Nov 07, 2012 | 60.70 | 61.55 | 60.45 | 60.93 | 1,598,453 | -0.89(-1.44%) |
Nov 06, 2012 | 61.81 | 62.33 | 61.14 | 61.82 | 2,119,113 | +0.70(+1.15%) |
Nov 05, 2012 | 59.40 | 61.97 | 59.35 | 61.12 | 3,312,240 | +1.97(+3.32%) |
Nov 02, 2012 | 60.01 | 60.65 | 58.61 | 59.15 | 3,052,688 | +0.50(+0.85%) |
Nov 01, 2012 | 55.65 | 58.71 | 55.55 | 58.65 | 3,607,868 | +2.98(+5.36%) |
Oct 31, 2012 | 54.45 | 55.73 | 54.26 | 55.67 | 1,396,054 | +1.33(+2.45%) |
Oct 26, 2012 | 54.00 | 54.34 | 54.34 | 54.34 | 1,716,142 | +0.36(+0.67%) |
Oct 25, 2012 | 54.45 | 54.67 | 53.52 | 53.98 | 1,488,712 | +0.13(+0.25%) |
Oct 24, 2012 | 54.62 | 54.62 | 53.51 | 53.84 | 1,747,678 | -0.53(-0.98%) |
Oct 23, 2012 | 54.13 | 54.51 | 53.66 | 54.37 | 1,830,987 | -0.40(-0.73%) |
Oct 19, 2012 | 56.25 | 56.40 | 54.54 | 54.77 | 1,746,995 | -2.12(-3.72%) |
Oct 18, 2012 | 56.23 | 57.06 | 56.09 | 56.89 | 939,129 | +0.26(+0.46%) |
Oct 17, 2012 | 55.60 | 56.76 | 55.49 | 56.63 | 971,860 | +1.23(+2.22%) |
Oct 16, 2012 | 55.18 | 55.89 | 54.99 | 55.40 | 1,184,789 | +0.48(+0.87%) |
Oct 15, 2012 | 54.86 | 55.09 | 54.33 | 54.92 | 950,435 | +0.30(+0.54%) |
Oct 12, 2012 | 54.74 | 55.42 | 54.42 | 54.63 | 1,248,925 | +0.34(+0.62%) |
Oct 11, 2012 | 54.71 | 54.78 | 54.21 | 54.29 | 1,084,795 | +0.09(+0.17%) |
Oct 10, 2012 | 54.58 | 54.59 | 53.66 | 54.19 | 1,831,766 | -0.74(-1.34%) |
Oct 09, 2012 | 55.06 | 55.28 | 54.45 | 54.93 | 1,681,559 | -0.17(-0.31%) |
Oct 08, 2012 | 55.02 | 55.57 | 54.88 | 55.10 | 646,563 | -0.34(-0.61%) |
Oct 05, 2012 | 55.60 | 56.40 | 55.09 | 55.44 | 1,140,960 | +0.27(+0.48%) |
Oct 04, 2012 | 54.48 | 55.47 | 54.34 | 55.17 | 1,275,400 | +0.95(+1.75%) |
Oct 03, 2012 | 54.48 | 54.68 | 53.78 | 54.23 | 1,202,151 | +0.06(+0.12%) |
Oct 02, 2012 | 54.44 | 54.57 | 53.71 | 54.16 | 1,188,847 | -0.19(-0.35%) |
Oct 01, 2012 | 54.48 | 55.42 | 54.22 | 54.35 | 1,530,291 | -0.13(-0.24%) |
Sep 28, 2012 | 53.72 | 54.95 | 53.54 | 54.48 | 2,180,071 | +0.37(+0.68%) |
Sep 27, 2012 | 54.08 | 54.27 | 53.36 | 54.12 | 1,804,501 | +0.24(+0.45%) |
Sep 26, 2012 | 54.87 | 54.92 | 53.41 | 53.87 | 1,867,894 | -0.89(-1.63%) |
Sep 25, 2012 | 56.50 | 56.65 | 54.70 | 54.77 | 1,980,860 | -1.90(-3.36%) |
Sep 24, 2012 | 56.40 | 56.92 | 55.57 | 56.67 | 1,291,032 | +0.41(+0.72%) |
Sep 21, 2012 | 56.98 | 57.34 | 56.10 | 56.26 | 1,776,413 | -0.38(-0.68%) |
Sep 20, 2012 | 56.01 | 56.69 | 55.14 | 56.65 | 1,571,582 | +0.24(+0.42%) |
Sep 19, 2012 | 55.45 | 56.53 | 55.35 | 56.41 | 1,483,300 | +0.92(+1.67%) |
Sep 18, 2012 | 55.34 | 55.64 | 55.03 | 55.49 | 898,738 | +0.13(+0.24%) |
Sep 17, 2012 | 55.19 | 55.62 | 54.92 | 55.35 | 908,512 | -0.12(-0.21%) |
Sep 14, 2012 | 54.89 | 55.81 | 54.85 | 55.47 | 2,045,103 | +0.67(+1.22%) |
Sep 13, 2012 | 54.88 | 55.62 | 53.47 | 54.81 | 3,325,700 | -0.23(-0.43%) |
Sep 12, 2012 | 55.28 | 55.82 | 54.89 | 55.04 | 1,408,501 | -0.45(-0.80%) |
Sep 11, 2012 | 56.77 | 56.77 | 55.15 | 55.49 | 2,006,979 | -1.26(-2.22%) |
Sep 10, 2012 | 57.46 | 57.60 | 56.75 | 56.75 | 822,344 | -0.60(-1.05%) |
Sep 07, 2012 | 56.40 | 57.43 | 56.37 | 57.35 | 907,199 | +1.25(+2.23%) |
Sep 06, 2012 | 55.58 | 56.49 | 55.06 | 56.10 | 1,766,204 | +0.73(+1.32%) |
Sep 05, 2012 | 56.01 | 56.16 | 55.18 | 55.37 | 1,177,251 | -0.68(-1.22%) |
Sep 04, 2012 | 56.43 | 56.49 | 55.13 | 56.05 | 1,263,072 | -0.40(-0.71%) |
Aug 31, 2012 | 56.62 | 57.06 | 56.00 | 56.45 | 899,991 | +0.40(+0.71%) |
Aug 30, 2012 | 56.02 | 56.54 | 55.70 | 56.05 | 971,175 | -0.51(-0.90%) |
Aug 29, 2012 | 56.40 | 56.78 | 56.21 | 56.56 | 1,109,148 | -0.02(-0.03%) |
Aug 27, 2012 | 56.77 | 56.87 | 56.29 | 56.58 | 1,259,882 | -0.05(-0.10%) |
Aug 24, 2012 | 56.26 | 56.72 | 56.00 | 56.63 | 1,218,123 | +0.18(+0.32%) |
Aug 23, 2012 | 55.93 | 56.56 | 55.75 | 56.45 | 1,705,970 | +0.35(+0.63%) |
Aug 22, 2012 | 56.63 | 56.63 | 55.84 | 56.10 | 1,247,219 | -0.54(-0.95%) |
Aug 21, 2012 | 57.28 | 57.63 | 56.46 | 56.64 | 1,692,714 | -0.42(-0.73%) |
Aug 20, 2012 | 57.66 | 57.68 | 56.38 | 57.05 | 1,170,650 | -0.70(-1.21%) |
Aug 17, 2012 | 57.10 | 57.95 | 56.88 | 57.75 | 1,567,515 | +0.67(+1.18%) |
Aug 16, 2012 | 55.99 | 57.19 | 55.90 | 57.08 | 1,581,373 | +1.11(+1.99%) |
Aug 15, 2012 | 56.37 | 56.85 | 55.82 | 55.97 | 1,732,697 | -0.44(-0.78%) |
Aug 14, 2012 | 56.31 | 57.04 | 56.10 | 56.40 | 1,783,856 | +0.38(+0.67%) |
Aug 13, 2012 | 55.61 | 56.04 | 55.11 | 56.03 | 1,240,598 | +0.40(+0.72%) |
Aug 10, 2012 | 55.16 | 55.64 | 55.16 | 55.63 | 1,279,821 | -0.05(-0.08%) |
Aug 09, 2012 | 54.89 | 56.01 | 54.84 | 55.68 | 2,873,411 | +0.98(+1.79%) |
Aug 08, 2012 | 54.70 | 55.30 | 54.17 | 54.70 | 1,252,251 | -0.27(-0.50%) |
Aug 07, 2012 | 53.77 | 55.49 | 53.59 | 54.97 | 1,519,280 | +1.14(+2.11%) |
Aug 06, 2012 | 54.00 | 54.41 | 53.78 | 53.83 | 1,391,388 | +0.21(+0.39%) |
Aug 03, 2012 | 53.02 | 54.17 | 53.02 | 53.62 | 1,267,654 | +1.85(+3.58%) |
Aug 02, 2012 | 50.98 | 52.03 | 50.86 | 51.77 | 1,363,000 | +0.26(+0.50%) |
Aug 01, 2012 | 52.42 | 52.57 | 51.37 | 51.51 | 2,048,976 | -0.90(-1.72%) |
Jul 31, 2012 | 53.24 | 53.54 | 52.07 | 52.42 | 2,272,815 | -0.89(-1.66%) |
Jul 30, 2012 | 52.84 | 53.86 | 52.73 | 53.30 | 2,417,814 | +0.47(+0.88%) |
Jul 27, 2012 | 50.81 | 53.15 | 50.81 | 52.84 | 2,589,179 | +2.41(+4.78%) |
Jul 26, 2012 | 49.37 | 50.60 | 48.84 | 50.42 | 3,726,890 | +1.42(+2.91%) |
Jul 25, 2012 | 50.77 | 51.15 | 48.46 | 49.00 | 4,110,609 | -1.70(-3.35%) |
Jul 24, 2012 | 51.12 | 51.19 | 49.88 | 50.70 | 2,834,620 | -0.56(-1.09%) |
Jul 23, 2012 | 49.42 | 51.79 | 49.19 | 51.26 | 3,403,825 | +0.75(+1.49%) |
Jul 20, 2012 | 50.67 | 50.97 | 50.30 | 50.50 | 1,338,982 | -0.78(-1.52%) |
Jul 19, 2012 | 51.05 | 51.65 | 50.43 | 51.28 | 1,557,399 | +0.17(+0.33%) |
Jul 18, 2012 | 48.21 | 51.51 | 48.04 | 51.11 | 2,811,813 | +2.86(+5.92%) |
Jul 17, 2012 | 48.76 | 48.83 | 47.92 | 48.25 | 2,128,394 | -0.32(-0.66%) |
Jul 16, 2012 | 48.57 | 48.77 | 47.72 | 48.57 | 1,731,227 | -0.33(-0.67%) |
Jul 13, 2012 | 48.09 | 49.05 | 48.00 | 48.90 | 1,740,211 | +1.03(+2.15%) |
Jul 12, 2012 | 48.86 | 48.86 | 47.62 | 47.87 | 3,126,669 | -1.39(-2.81%) |
Jul 11, 2012 | 49.40 | 49.96 | 48.97 | 49.26 | 2,872,186 | +0.01(+0.02%) |
Jul 10, 2012 | 50.45 | 50.84 | 48.96 | 49.25 | 2,667,569 | -1.33(-2.63%) |
Jul 09, 2012 | 49.90 | 50.65 | 49.90 | 50.58 | 2,245,970 | -0.15(-0.29%) |
Jul 06, 2012 | 50.22 | 50.79 | 49.94 | 50.73 | 1,805,030 | -0.19(-0.38%) |
Jul 05, 2012 | 50.49 | 51.23 | 50.11 | 50.92 | 1,187,750 | +0.27(+0.54%) |
Jul 03, 2012 | 50.21 | 50.74 | 50.06 | 50.65 | 925,906 | +0.49(+0.98%) |
Jul 02, 2012 | 50.93 | 51.29 | 49.52 | 50.16 | 3,056,425 | -1.25(-2.42%) |
Jun 29, 2012 | 50.50 | 51.42 | 50.08 | 51.40 | 1,914,325 | +2.33(+4.76%) |
Jun 28, 2012 | 49.28 | 49.82 | 48.56 | 49.07 | 1,643,141 | -0.96(-1.93%) |
Jun 27, 2012 | 49.93 | 50.21 | 49.54 | 50.03 | 1,960,449 | +0.20(+0.41%) |
Jun 26, 2012 | 50.56 | 50.68 | 48.94 | 49.83 | 3,080,877 | -0.65(-1.28%) |
Jun 25, 2012 | 50.17 | 50.65 | 49.86 | 50.48 | 1,495,970 | -0.55(-1.08%) |
Jun 22, 2012 | 52.24 | 52.35 | 50.49 | 51.03 | 3,536,476 | -0.93(-1.80%) |
Jun 21, 2012 | 53.72 | 54.18 | 51.88 | 51.96 | 2,112,572 | -1.73(-3.22%) |
Jun 20, 2012 | 54.09 | 54.38 | 53.20 | 53.69 | 1,519,013 | -0.41(-0.76%) |
Jun 19, 2012 | 53.79 | 54.61 | 53.79 | 54.10 | 1,281,781 | +0.46(+0.86%) |
Jun 18, 2012 | 53.23 | 53.98 | 53.05 | 53.65 | 1,216,599 | -0.19(-0.36%) |
Jun 15, 2012 | 53.57 | 53.86 | 52.88 | 53.84 | 1,444,637 | +0.33(+0.63%) |
Jun 14, 2012 | 53.67 | 54.07 | 53.09 | 53.51 | 1,565,513 | -0.18(-0.33%) |
Jun 13, 2012 | 54.08 | 54.38 | 53.43 | 53.68 | 1,120,958 | -0.86(-1.58%) |
Jun 12, 2012 | 53.82 | 54.57 | 53.38 | 54.55 | 1,251,893 | +1.04(+1.95%) |
Jun 11, 2012 | 55.23 | 55.55 | 53.42 | 53.51 | 1,311,331 | -0.86(-1.59%) |
Jun 08, 2012 | 54.52 | 54.73 | 52.96 | 54.37 | 1,976,164 | +0.55(+1.03%) |
Jun 07, 2012 | 54.64 | 55.41 | 53.70 | 53.82 | 2,011,405 | +0.05(+0.10%) |
Jun 06, 2012 | 52.99 | 53.80 | 52.72 | 53.76 | 1,403,225 | +1.46(+2.78%) |
Jun 05, 2012 | 51.72 | 52.39 | 51.15 | 52.31 | 1,950,449 | +0.23(+0.45%) |
Jun 04, 2012 | 53.45 | 53.70 | 51.35 | 52.07 | 2,864,106 | -1.46(-2.73%) |
Jun 01, 2012 | 55.26 | 55.26 | 53.06 | 53.54 | 3,265,763 | -2.89(-5.12%) |
May 31, 2012 | 58.00 | 58.17 | 55.40 | 56.42 | 2,475,953 | -1.83(-3.14%) |
May 30, 2012 | 59.25 | 59.25 | 57.72 | 58.25 | 1,771,122 | -1.84(-3.06%) |
May 29, 2012 | 59.16 | 60.43 | 59.16 | 60.09 | 1,287,915 | +1.47(+2.51%) |
May 25, 2012 | 59.01 | 59.35 | 58.41 | 58.62 | 979,530 | -0.49(-0.83%) |
May 24, 2012 | 59.71 | 60.12 | 58.65 | 59.11 | 1,504,901 | +0.05(+0.09%) |
May 23, 2012 | 58.22 | 59.23 | 57.57 | 59.05 | 1,558,707 | +0.18(+0.30%) |
May 22, 2012 | 57.71 | 59.15 | 57.68 | 58.87 | 2,040,287 | +1.43(+2.49%) |
May 21, 2012 | 55.75 | 57.87 | 55.56 | 57.44 | 2,252,065 | +1.94(+3.49%) |
May 18, 2012 | 56.34 | 56.63 | 55.31 | 55.51 | 1,977,626 | -0.60(-1.07%) |
May 17, 2012 | 58.47 | 58.82 | 56.07 | 56.10 | 2,090,590 | -2.22(-3.80%) |
May 16, 2012 | 59.26 | 60.21 | 58.28 | 58.32 | 1,489,885 | -0.63(-1.07%) |
May 15, 2012 | 59.71 | 59.91 | 58.80 | 58.95 | 1,294,261 | -0.71(-1.19%) |
May 14, 2012 | 59.51 | 60.32 | 58.78 | 59.66 | 1,114,413 | -0.66(-1.10%) |
May 11, 2012 | 59.69 | 61.22 | 59.55 | 60.32 | 1,030,006 | +0.26(+0.44%) |
May 10, 2012 | 60.60 | 61.00 | 59.57 | 60.06 | 1,157,003 | +0.04(+0.07%) |
May 09, 2012 | 59.37 | 60.50 | 59.25 | 60.01 | 1,631,267 | -0.34(-0.56%) |
May 08, 2012 | 59.09 | 60.56 | 58.96 | 60.35 | 2,126,358 | +0.89(+1.50%) |
May 07, 2012 | 59.43 | 59.88 | 59.38 | 59.47 | 1,291,766 | -0.05(-0.09%) |
May 04, 2012 | 60.32 | 60.42 | 59.37 | 59.52 | 1,237,589 | -1.18(-1.94%) |
May 03, 2012 | 60.77 | 61.14 | 60.34 | 60.70 | 1,947,657 | +0.15(+0.24%) |
May 02, 2012 | 59.88 | 60.66 | 59.65 | 60.55 | 1,045,760 | +0.09(+0.14%) |