Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 71.05 | 71.86 | 70.41 | 71.41 | 475,051 | +0.26(+0.36%) |
Apr 29, 2013 | 71.62 | 71.68 | 70.07 | 71.15 | 676,624 | -0.41(-0.57%) |
Apr 26, 2013 | 72.70 | 72.85 | 71.36 | 71.56 | 332,228 | -1.29(-1.77%) |
Apr 25, 2013 | 72.28 | 73.67 | 72.05 | 72.85 | 355,998 | +0.84(+1.17%) |
Apr 24, 2013 | 71.69 | 73.46 | 71.56 | 72.00 | 559,136 | +0.40(+0.56%) |
Apr 23, 2013 | 70.91 | 71.78 | 70.42 | 71.61 | 619,103 | +1.22(+1.74%) |
Apr 22, 2013 | 69.78 | 70.78 | 69.02 | 70.38 | 496,838 | +0.95(+1.37%) |
Apr 19, 2013 | 68.27 | 69.75 | 68.07 | 69.43 | 725,253 | +1.12(+1.64%) |
Apr 18, 2013 | 68.82 | 68.99 | 67.66 | 68.31 | 470,669 | -0.32(-0.47%) |
Apr 17, 2013 | 68.22 | 68.84 | 67.88 | 68.63 | 773,689 | -0.18(-0.26%) |
Apr 16, 2013 | 68.12 | 69.21 | 67.72 | 68.81 | 730,280 | +1.43(+2.12%) |
Apr 15, 2013 | 67.91 | 68.05 | 66.75 | 67.38 | 1,011,698 | -0.57(-0.84%) |
Apr 12, 2013 | 68.20 | 68.40 | 67.61 | 67.96 | 480,847 | -0.55(-0.80%) |
Apr 11, 2013 | 69.21 | 69.21 | 67.77 | 68.50 | 685,141 | +0.44(+0.64%) |
Apr 10, 2013 | 67.05 | 69.05 | 66.68 | 68.07 | 2,832,853 | -2.27(-3.23%) |
Apr 09, 2013 | 70.59 | 70.78 | 70.12 | 70.34 | 236,383 | -0.15(-0.21%) |
Apr 08, 2013 | 69.89 | 70.49 | 69.44 | 70.49 | 203,441 | +0.65(+0.93%) |
Apr 05, 2013 | 68.53 | 69.99 | 68.42 | 69.84 | 337,499 | +0.04(+0.05%) |
Apr 04, 2013 | 69.65 | 70.29 | 69.26 | 69.80 | 270,033 | +0.29(+0.41%) |
Apr 03, 2013 | 70.51 | 70.57 | 68.73 | 69.51 | 691,158 | -0.96(-1.37%) |
Apr 02, 2013 | 71.37 | 71.41 | 70.31 | 70.48 | 390,464 | -0.64(-0.90%) |
Apr 01, 2013 | 71.56 | 71.75 | 70.72 | 71.12 | 506,263 | -0.67(-0.93%) |
Mar 28, 2013 | 71.14 | 71.82 | 70.81 | 71.78 | 392,206 | +0.69(+0.96%) |
Mar 27, 2013 | 70.78 | 71.11 | 70.22 | 71.10 | 338,585 | -0.41(-0.57%) |
Mar 26, 2013 | 71.73 | 71.88 | 71.06 | 71.50 | 586,730 | +0.12(+0.17%) |
Mar 25, 2013 | 71.88 | 72.30 | 70.91 | 71.38 | 421,641 | -0.11(-0.16%) |
Mar 22, 2013 | 72.12 | 72.24 | 71.18 | 71.50 | 635,442 | -0.28(-0.39%) |
Mar 21, 2013 | 72.04 | 72.57 | 71.49 | 71.77 | 800,503 | -0.94(-1.29%) |
Mar 20, 2013 | 72.38 | 72.84 | 72.27 | 72.71 | 602,218 | +0.81(+1.13%) |
Mar 19, 2013 | 71.95 | 72.49 | 71.12 | 71.89 | 639,742 | +0.09(+0.13%) |
Mar 18, 2013 | 70.56 | 71.85 | 70.55 | 71.80 | 399,614 | -0.11(-0.15%) |
Mar 15, 2013 | 71.99 | 72.53 | 71.47 | 71.91 | 575,821 | -0.42(-0.58%) |
Mar 14, 2013 | 72.12 | 73.30 | 71.80 | 72.33 | 888,467 | +0.57(+0.80%) |
Mar 13, 2013 | 71.68 | 72.15 | 70.90 | 71.75 | 488,134 | +0.06(+0.09%) |
Mar 12, 2013 | 71.39 | 71.83 | 71.12 | 71.69 | 444,202 | +0.21(+0.30%) |
Mar 11, 2013 | 71.10 | 71.51 | 70.71 | 71.48 | 550,841 | +0.40(+0.56%) |
Mar 08, 2013 | 71.31 | 71.77 | 70.90 | 71.08 | 1,009,984 | -0.07(-0.10%) |
Mar 07, 2013 | 70.39 | 71.31 | 70.26 | 71.15 | 1,122,716 | +0.75(+1.07%) |
Mar 06, 2013 | 67.98 | 71.47 | 67.92 | 70.40 | 2,718,301 | +2.43(+3.57%) |
Mar 05, 2013 | 67.18 | 68.27 | 67.18 | 67.98 | 580,016 | +1.11(+1.66%) |
Mar 04, 2013 | 66.12 | 66.95 | 65.84 | 66.86 | 226,603 | +0.31(+0.46%) |
Mar 01, 2013 | 65.73 | 66.82 | 64.98 | 66.56 | 295,082 | +0.27(+0.41%) |
Feb 28, 2013 | 66.33 | 66.78 | 66.17 | 66.29 | 406,363 | +0.21(+0.32%) |
Feb 27, 2013 | 64.61 | 66.45 | 64.61 | 66.08 | 490,648 | +1.48(+2.29%) |
Feb 26, 2013 | 63.48 | 64.66 | 63.38 | 64.60 | 799,238 | +1.33(+2.11%) |
Feb 25, 2013 | 65.34 | 65.49 | 63.19 | 63.26 | 449,925 | -1.72(-2.65%) |
Feb 22, 2013 | 65.05 | 65.26 | 64.41 | 64.98 | 494,241 | +0.28(+0.43%) |
Feb 21, 2013 | 65.36 | 65.36 | 63.72 | 64.71 | 942,239 | -1.05(-1.59%) |
Feb 20, 2013 | 67.69 | 67.69 | 65.67 | 65.75 | 632,766 | -2.02(-2.98%) |
Feb 19, 2013 | 68.08 | 68.18 | 67.11 | 67.77 | 493,694 | -0.19(-0.29%) |
Feb 15, 2013 | 68.11 | 68.60 | 67.65 | 67.97 | 544,777 | -0.06(-0.08%) |
Feb 14, 2013 | 67.61 | 68.34 | 67.37 | 68.02 | 522,447 | +0.03(+0.04%) |
Feb 13, 2013 | 67.15 | 68.23 | 67.15 | 67.99 | 667,024 | +0.86(+1.28%) |
Feb 12, 2013 | 67.26 | 67.55 | 66.56 | 67.13 | 615,081 | -0.07(-0.11%) |
Feb 11, 2013 | 66.82 | 67.36 | 66.42 | 67.21 | 535,611 | +0.14(+0.21%) |
Feb 08, 2013 | 67.35 | 67.74 | 66.60 | 67.07 | 1,071,603 | -0.19(-0.29%) |
Feb 07, 2013 | 66.88 | 67.72 | 66.34 | 67.26 | 1,181,883 | -0.89(-1.30%) |
Feb 06, 2013 | 67.48 | 70.66 | 67.26 | 68.15 | 1,446,442 | +0.89(+1.32%) |
Feb 04, 2013 | 67.37 | 67.67 | 66.92 | 67.26 | 404,100 | -0.71(-1.05%) |
Feb 01, 2013 | 67.09 | 68.53 | 66.73 | 67.98 | 685,642 | +1.48(+2.23%) |
Jan 31, 2013 | 65.94 | 66.74 | 65.59 | 66.49 | 562,799 | +0.40(+0.60%) |
Jan 30, 2013 | 66.60 | 66.83 | 65.98 | 66.10 | 264,546 | -0.56(-0.85%) |
Jan 29, 2013 | 66.41 | 66.79 | 66.12 | 66.66 | 241,995 | +0.19(+0.28%) |
Jan 28, 2013 | 66.86 | 66.99 | 66.23 | 66.48 | 341,169 | -0.40(-0.60%) |
Jan 25, 2013 | 66.29 | 66.87 | 65.69 | 66.87 | 471,348 | +0.66(+0.99%) |
Jan 24, 2013 | 66.41 | 67.19 | 65.52 | 66.22 | 251,799 | -0.38(-0.57%) |
Jan 23, 2013 | 66.36 | 66.67 | 65.98 | 66.60 | 463,038 | +0.55(+0.83%) |
Jan 22, 2013 | 66.00 | 66.44 | 65.80 | 66.05 | 289,730 | +0.19(+0.28%) |
Jan 18, 2013 | 65.90 | 66.06 | 65.20 | 65.86 | 284,666 | -0.15(-0.22%) |
Jan 17, 2013 | 65.17 | 66.25 | 64.95 | 66.01 | 483,597 | +1.16(+1.78%) |
Jan 16, 2013 | 64.73 | 65.09 | 64.46 | 64.86 | 232,391 | +0.06(+0.09%) |
Jan 15, 2013 | 64.86 | 65.41 | 64.61 | 64.80 | 428,809 | -0.41(-0.62%) |
Jan 14, 2013 | 65.34 | 65.52 | 65.00 | 65.21 | 363,343 | -0.38(-0.58%) |
Jan 11, 2013 | 65.09 | 65.65 | 64.64 | 65.59 | 539,610 | +0.48(+0.74%) |
Jan 10, 2013 | 65.17 | 65.17 | 64.37 | 65.11 | 200,400 | +0.31(+0.47%) |
Jan 09, 2013 | 64.45 | 64.88 | 64.45 | 64.80 | 186,715 | +0.64(+1.00%) |
Jan 08, 2013 | 64.45 | 64.68 | 64.09 | 64.16 | 242,373 | -0.32(-0.50%) |
Jan 07, 2013 | 64.44 | 64.93 | 64.33 | 64.48 | 434,269 | -0.41(-0.63%) |
Jan 04, 2013 | 64.95 | 65.11 | 64.53 | 64.89 | 451,625 | +0.04(+0.06%) |
Jan 03, 2013 | 65.49 | 65.64 | 64.49 | 64.86 | 661,133 | -0.52(-0.79%) |
Jan 02, 2013 | 65.45 | 65.50 | 62.13 | 65.37 | 1,438,682 | +3.24(+5.22%) |
Dec 31, 2012 | 61.36 | 62.47 | 61.15 | 62.13 | 1,144,352 | +0.66(+1.07%) |
Dec 28, 2012 | 61.91 | 62.10 | 61.42 | 61.47 | 354,775 | -0.78(-1.25%) |
Dec 27, 2012 | 62.90 | 63.04 | 61.18 | 62.25 | 788,207 | -0.71(-1.13%) |
Dec 26, 2012 | 63.17 | 63.35 | 62.68 | 62.97 | 467,826 | -0.09(-0.15%) |
Dec 24, 2012 | 62.81 | 63.50 | 62.47 | 63.06 | 126,009 | +0.21(+0.34%) |
Dec 21, 2012 | 62.18 | 63.01 | 62.15 | 62.85 | 659,935 | -0.10(-0.16%) |
Dec 20, 2012 | 63.10 | 63.18 | 62.48 | 62.95 | 451,113 | -0.16(-0.25%) |
Dec 19, 2012 | 63.51 | 63.77 | 63.03 | 63.10 | 773,977 | -0.34(-0.54%) |
Dec 18, 2012 | 62.63 | 63.69 | 62.04 | 63.45 | 1,113,676 | +1.10(+1.77%) |
Dec 17, 2012 | 62.32 | 62.51 | 61.36 | 62.35 | 725,583 | +0.12(+0.19%) |
Dec 14, 2012 | 62.27 | 62.48 | 61.70 | 62.23 | 788,576 | +0.31(+0.49%) |
Dec 13, 2012 | 62.35 | 62.97 | 61.59 | 61.92 | 1,073,051 | -0.75(-1.20%) |
Dec 12, 2012 | 62.98 | 63.09 | 62.48 | 62.67 | 579,471 | +0.03(+0.04%) |
Dec 11, 2012 | 62.92 | 63.08 | 62.46 | 62.64 | 543,558 | -0.19(-0.29%) |
Dec 10, 2012 | 62.70 | 62.98 | 62.42 | 62.83 | 512,694 | -0.15(-0.24%) |
Dec 07, 2012 | 61.11 | 63.07 | 60.90 | 62.98 | 1,143,260 | +2.18(+3.58%) |
Dec 06, 2012 | 60.01 | 60.88 | 59.65 | 60.80 | 550,333 | +0.58(+0.97%) |
Dec 05, 2012 | 59.48 | 60.41 | 59.06 | 60.22 | 572,889 | +0.63(+1.06%) |
Dec 04, 2012 | 59.58 | 60.06 | 59.09 | 59.59 | 396,470 | -1.05(-1.73%) |
Nov 30, 2012 | 60.60 | 60.79 | 60.01 | 60.63 | 577,763 | +0.19(+0.32%) |
Nov 29, 2012 | 60.23 | 60.84 | 59.68 | 60.44 | 755,935 | +0.78(+1.30%) |
Nov 28, 2012 | 59.58 | 59.74 | 59.00 | 59.66 | 522,857 | -0.17(-0.28%) |
Nov 27, 2012 | 60.15 | 60.47 | 59.71 | 59.83 | 313,517 | -0.42(-0.69%) |
Nov 26, 2012 | 60.18 | 60.50 | 59.57 | 60.24 | 635,433 | +0.02(+0.03%) |
Nov 23, 2012 | 60.26 | 60.61 | 59.89 | 60.22 | 223,116 | +0.42(+0.70%) |
Nov 21, 2012 | 59.56 | 59.96 | 58.79 | 59.81 | 420,975 | +0.18(+0.29%) |
Nov 20, 2012 | 59.53 | 60.06 | 59.19 | 59.63 | 346,107 | +0.03(+0.05%) |
Nov 19, 2012 | 58.45 | 59.97 | 58.05 | 59.60 | 628,594 | +1.85(+3.21%) |
Nov 16, 2012 | 56.96 | 58.05 | 56.79 | 57.75 | 988,149 | +0.71(+1.25%) |
Nov 15, 2012 | 57.84 | 57.96 | 56.63 | 57.04 | 1,036,029 | -0.67(-1.16%) |
Nov 14, 2012 | 59.21 | 59.21 | 57.42 | 57.71 | 746,841 | -0.94(-1.61%) |
Nov 13, 2012 | 58.69 | 58.98 | 58.17 | 58.65 | 1,614,589 | -0.40(-0.67%) |
Nov 12, 2012 | 59.66 | 59.89 | 58.97 | 59.05 | 668,760 | -0.65(-1.09%) |
Nov 09, 2012 | 59.23 | 59.90 | 58.99 | 59.70 | 523,020 | +0.13(+0.22%) |
Nov 08, 2012 | 60.34 | 60.55 | 59.28 | 59.57 | 680,987 | -0.67(-1.11%) |
Nov 07, 2012 | 60.55 | 60.61 | 59.03 | 60.23 | 1,016,475 | -0.95(-1.56%) |
Nov 06, 2012 | 61.04 | 61.35 | 60.71 | 61.19 | 736,352 | +0.13(+0.21%) |
Nov 05, 2012 | 60.92 | 61.27 | 60.57 | 61.06 | 750,083 | +0.33(+0.55%) |
Nov 02, 2012 | 61.34 | 61.35 | 60.56 | 60.72 | 622,870 | -0.22(-0.36%) |
Nov 01, 2012 | 59.79 | 61.24 | 59.56 | 60.95 | 949,217 | +1.53(+2.57%) |
Oct 31, 2012 | 60.00 | 60.97 | 59.13 | 59.42 | 1,331,826 | -0.46(-0.77%) |
Oct 26, 2012 | 58.11 | 59.88 | 59.88 | 59.88 | 984,769 | +1.67(+2.86%) |
Oct 25, 2012 | 56.70 | 58.41 | 56.21 | 58.21 | 1,251,654 | +2.46(+4.42%) |
Oct 24, 2012 | 56.49 | 56.96 | 55.22 | 55.75 | 845,867 | +0.48(+0.87%) |
Oct 23, 2012 | 55.57 | 55.87 | 54.38 | 55.27 | 863,256 | -1.06(-1.87%) |
Oct 19, 2012 | 56.97 | 57.01 | 55.89 | 56.33 | 343,879 | -0.66(-1.15%) |
Oct 18, 2012 | 56.87 | 58.24 | 56.50 | 56.98 | 1,199,365 | -0.25(-0.44%) |
Oct 17, 2012 | 57.37 | 57.60 | 57.14 | 57.23 | 611,788 | -0.19(-0.32%) |
Oct 16, 2012 | 56.96 | 57.51 | 56.96 | 57.42 | 449,982 | +0.51(+0.90%) |
Oct 15, 2012 | 56.71 | 56.96 | 55.99 | 56.91 | 717,207 | +0.21(+0.38%) |
Oct 12, 2012 | 57.00 | 57.74 | 56.46 | 56.70 | 1,296,560 | -0.36(-0.63%) |
Oct 11, 2012 | 54.76 | 57.41 | 54.76 | 57.06 | 1,651,277 | +2.57(+4.71%) |
Oct 10, 2012 | 54.63 | 54.82 | 54.28 | 54.49 | 479,808 | -0.06(-0.12%) |
Oct 09, 2012 | 54.87 | 55.10 | 54.15 | 54.56 | 382,335 | -0.44(-0.79%) |
Oct 08, 2012 | 55.55 | 55.60 | 54.64 | 54.99 | 387,008 | -0.81(-1.44%) |
Oct 05, 2012 | 55.63 | 56.21 | 55.44 | 55.80 | 301,208 | +0.54(+0.97%) |
Oct 04, 2012 | 55.21 | 55.57 | 54.78 | 55.26 | 221,418 | +0.44(+0.81%) |
Oct 03, 2012 | 54.62 | 54.86 | 54.13 | 54.82 | 660,529 | +0.28(+0.51%) |
Oct 02, 2012 | 54.65 | 54.92 | 54.08 | 54.54 | 338,222 | -0.07(-0.14%) |
Oct 01, 2012 | 54.40 | 55.13 | 54.25 | 54.61 | 550,199 | -0.10(-0.19%) |
Sep 28, 2012 | 54.96 | 55.03 | 54.05 | 54.71 | 567,851 | -0.50(-0.91%) |
Sep 27, 2012 | 54.61 | 55.44 | 54.50 | 55.21 | 475,197 | +1.01(+1.86%) |
Sep 26, 2012 | 55.33 | 55.48 | 54.05 | 54.20 | 886,512 | -1.08(-1.96%) |
Sep 25, 2012 | 56.21 | 56.32 | 55.21 | 55.29 | 534,970 | -0.65(-1.16%) |
Sep 24, 2012 | 56.16 | 56.47 | 55.49 | 55.94 | 763,306 | -1.06(-1.85%) |
Sep 21, 2012 | 56.60 | 57.03 | 56.60 | 56.99 | 1,018,999 | +0.70(+1.25%) |
Sep 20, 2012 | 55.81 | 56.39 | 55.54 | 56.29 | 567,154 | +0.02(+0.03%) |
Sep 19, 2012 | 55.65 | 56.59 | 55.30 | 56.27 | 1,069,521 | +0.76(+1.37%) |
Sep 18, 2012 | 55.76 | 56.08 | 55.34 | 55.51 | 440,404 | -0.52(-0.93%) |
Sep 17, 2012 | 56.10 | 56.46 | 55.69 | 56.03 | 689,566 | -0.32(-0.58%) |
Sep 14, 2012 | 55.34 | 56.67 | 55.14 | 56.35 | 837,389 | +1.03(+1.86%) |
Sep 13, 2012 | 53.45 | 55.58 | 53.15 | 55.33 | 1,891,806 | +1.87(+3.50%) |
Sep 12, 2012 | 54.04 | 54.04 | 52.68 | 53.45 | 1,640,154 | -0.12(-0.22%) |
Sep 11, 2012 | 53.47 | 53.93 | 53.35 | 53.58 | 1,190,009 | -0.14(-0.26%) |
Sep 10, 2012 | 53.39 | 54.88 | 53.20 | 53.71 | 1,429,698 | +0.36(+0.68%) |
Sep 07, 2012 | 53.97 | 53.97 | 52.50 | 53.35 | 1,251,780 | -0.34(-0.64%) |
Sep 06, 2012 | 52.09 | 54.47 | 50.80 | 53.70 | 2,126,065 | -0.33(-0.62%) |
Sep 05, 2012 | 53.75 | 54.68 | 53.30 | 54.03 | 621,988 | -0.11(-0.21%) |
Sep 04, 2012 | 53.47 | 54.50 | 52.89 | 54.14 | 568,905 | +0.65(+1.21%) |
Aug 31, 2012 | 53.12 | 53.68 | 52.53 | 53.49 | 238,507 | +0.88(+1.67%) |
Aug 30, 2012 | 53.25 | 53.36 | 52.51 | 52.61 | 511,963 | -0.84(-1.58%) |
Aug 29, 2012 | 53.45 | 53.70 | 53.26 | 53.45 | 217,417 | -0.18(-0.33%) |
Aug 27, 2012 | 54.37 | 54.43 | 53.42 | 53.63 | 313,869 | -0.50(-0.92%) |
Aug 24, 2012 | 54.23 | 54.65 | 53.53 | 54.13 | 578,651 | -0.19(-0.34%) |
Aug 23, 2012 | 54.49 | 54.53 | 53.94 | 54.32 | 449,989 | -0.27(-0.49%) |
Aug 22, 2012 | 53.87 | 54.68 | 53.75 | 54.58 | 476,178 | +0.44(+0.82%) |
Aug 21, 2012 | 54.75 | 54.96 | 53.81 | 54.14 | 345,389 | -0.47(-0.86%) |
Aug 20, 2012 | 55.19 | 55.29 | 54.08 | 54.61 | 387,296 | -0.75(-1.35%) |
Aug 17, 2012 | 55.20 | 55.57 | 55.08 | 55.36 | 344,344 | -0.03(-0.05%) |
Aug 16, 2012 | 54.99 | 55.67 | 54.96 | 55.39 | 813,572 | +0.30(+0.54%) |
Aug 15, 2012 | 54.13 | 55.26 | 54.06 | 55.09 | 662,211 | +0.93(+1.71%) |
Aug 14, 2012 | 53.54 | 54.55 | 53.50 | 54.17 | 1,015,716 | +0.99(+1.86%) |
Aug 13, 2012 | 53.02 | 53.30 | 52.79 | 53.18 | 729,198 | -0.07(-0.14%) |
Aug 10, 2012 | 53.08 | 53.26 | 52.86 | 53.25 | 318,730 | -0.19(-0.36%) |
Aug 09, 2012 | 53.35 | 53.71 | 53.23 | 53.45 | 296,077 | +0.08(+0.16%) |
Aug 08, 2012 | 52.95 | 53.47 | 52.72 | 53.36 | 404,156 | +0.14(+0.26%) |
Aug 07, 2012 | 52.54 | 53.33 | 52.54 | 53.22 | 522,579 | +0.49(+0.93%) |
Aug 06, 2012 | 52.74 | 53.14 | 52.51 | 52.73 | 344,754 | +0.03(+0.05%) |
Aug 03, 2012 | 52.98 | 53.11 | 52.45 | 52.70 | 323,110 | +0.82(+1.59%) |
Aug 02, 2012 | 51.22 | 52.01 | 51.01 | 51.88 | 405,345 | +0.29(+0.56%) |
Aug 01, 2012 | 52.55 | 52.77 | 51.29 | 51.59 | 593,826 | -0.31(-0.59%) |
Jul 31, 2012 | 52.38 | 52.89 | 51.86 | 51.90 | 728,537 | -0.65(-1.23%) |
Jul 30, 2012 | 52.99 | 53.08 | 51.61 | 52.55 | 560,764 | -0.39(-0.73%) |
Jul 27, 2012 | 53.08 | 53.30 | 52.59 | 52.94 | 786,890 | +0.18(+0.33%) |
Jul 26, 2012 | 52.83 | 53.61 | 52.28 | 52.76 | 1,018,228 | +0.63(+1.21%) |
Jul 25, 2012 | 46.97 | 52.86 | 46.97 | 52.13 | 2,782,807 | +5.36(+11.47%) |
Jul 24, 2012 | 47.46 | 47.56 | 46.38 | 46.77 | 667,926 | -0.75(-1.58%) |
Jul 23, 2012 | 47.60 | 47.68 | 46.63 | 47.52 | 824,882 | -1.44(-2.95%) |
Jul 20, 2012 | 49.09 | 49.48 | 48.91 | 48.96 | 466,600 | -0.86(-1.73%) |
Jul 19, 2012 | 48.94 | 50.41 | 48.79 | 49.82 | 978,168 | +1.12(+2.30%) |
Jul 18, 2012 | 47.26 | 49.72 | 46.58 | 48.70 | 1,866,722 | +1.02(+2.14%) |
Jul 17, 2012 | 47.15 | 47.85 | 47.07 | 47.69 | 825,062 | +0.95(+2.04%) |
Jul 16, 2012 | 47.04 | 47.47 | 46.66 | 46.73 | 672,832 | -0.39(-0.83%) |
Jul 13, 2012 | 46.27 | 47.67 | 46.14 | 47.12 | 679,211 | +1.08(+2.35%) |
Jul 12, 2012 | 45.77 | 46.33 | 44.58 | 46.04 | 453,747 | -0.18(-0.38%) |
Jul 11, 2012 | 46.53 | 46.53 | 45.93 | 46.21 | 506,757 | -0.19(-0.40%) |
Jul 10, 2012 | 47.29 | 47.78 | 45.94 | 46.40 | 706,695 | -0.95(-2.01%) |
Jul 09, 2012 | 47.19 | 47.54 | 46.46 | 47.35 | 636,161 | +0.18(+0.37%) |
Jul 06, 2012 | 46.94 | 47.55 | 46.55 | 47.18 | 563,544 | -0.49(-1.03%) |
Jul 05, 2012 | 46.79 | 47.93 | 46.69 | 47.67 | 515,024 | +0.60(+1.28%) |
Jul 03, 2012 | 46.26 | 47.36 | 46.26 | 47.06 | 369,328 | +0.85(+1.84%) |
Jul 02, 2012 | 47.07 | 47.14 | 45.43 | 46.21 | 734,422 | -0.51(-1.09%) |
Jun 29, 2012 | 46.20 | 46.94 | 45.96 | 46.72 | 826,895 | +1.76(+3.91%) |
Jun 28, 2012 | 45.36 | 45.53 | 44.21 | 44.96 | 1,135,081 | -0.80(-1.74%) |
Jun 27, 2012 | 46.11 | 46.20 | 45.38 | 45.76 | 798,884 | -0.31(-0.66%) |
Jun 26, 2012 | 45.57 | 46.31 | 45.33 | 46.06 | 750,038 | +0.66(+1.45%) |
Jun 25, 2012 | 45.83 | 45.83 | 45.20 | 45.41 | 595,953 | -1.19(-2.54%) |
Jun 22, 2012 | 45.85 | 46.67 | 45.13 | 46.59 | 1,100,761 | +1.16(+2.55%) |
Jun 21, 2012 | 47.31 | 47.43 | 45.35 | 45.43 | 979,049 | -1.90(-4.01%) |
Jun 20, 2012 | 47.07 | 47.93 | 46.81 | 47.33 | 737,504 | +0.16(+0.33%) |
Jun 19, 2012 | 45.75 | 47.72 | 45.60 | 47.18 | 1,488,898 | +1.65(+3.62%) |
Jun 18, 2012 | 45.45 | 46.16 | 45.11 | 45.53 | 1,042,832 | -0.22(-0.49%) |
Jun 15, 2012 | 45.15 | 45.91 | 45.00 | 45.75 | 448,868 | +0.72(+1.60%) |
Jun 14, 2012 | 44.38 | 45.56 | 44.24 | 45.03 | 791,338 | +0.56(+1.27%) |
Jun 13, 2012 | 45.93 | 45.93 | 43.90 | 44.46 | 1,113,201 | -1.67(-3.61%) |
Jun 12, 2012 | 45.69 | 46.13 | 44.88 | 46.13 | 1,610,259 | +0.55(+1.20%) |
Jun 11, 2012 | 47.62 | 47.66 | 45.52 | 45.58 | 915,571 | -1.51(-3.21%) |
Jun 08, 2012 | 46.68 | 47.17 | 46.02 | 47.09 | 992,021 | +0.24(+0.51%) |
Jun 07, 2012 | 47.95 | 48.39 | 46.76 | 46.85 | 984,608 | -0.22(-0.47%) |
Jun 06, 2012 | 46.67 | 47.27 | 46.60 | 47.07 | 1,347,314 | +0.93(+2.01%) |
Jun 05, 2012 | 46.03 | 46.59 | 45.69 | 46.15 | 980,099 | -0.03(-0.06%) |
Jun 04, 2012 | 46.39 | 46.54 | 44.99 | 46.18 | 818,699 | -0.21(-0.46%) |
Jun 01, 2012 | 47.25 | 47.74 | 46.29 | 46.39 | 1,213,103 | -2.23(-4.59%) |
May 31, 2012 | 49.15 | 49.31 | 48.51 | 48.62 | 3,695,139 | -0.60(-1.22%) |
May 30, 2012 | 49.11 | 49.36 | 48.67 | 49.22 | 794,114 | -0.84(-1.68%) |
May 29, 2012 | 49.41 | 50.13 | 49.01 | 50.07 | 828,393 | +1.39(+2.85%) |
May 25, 2012 | 49.33 | 49.68 | 48.31 | 48.68 | 611,397 | -0.95(-1.92%) |
May 24, 2012 | 49.24 | 49.88 | 48.93 | 49.63 | 776,701 | +0.38(+0.77%) |
May 23, 2012 | 47.90 | 49.34 | 47.58 | 49.25 | 793,298 | +0.76(+1.57%) |
May 22, 2012 | 48.34 | 48.96 | 47.81 | 48.49 | 1,813,829 | +0.36(+0.75%) |
May 21, 2012 | 46.67 | 48.93 | 46.39 | 48.13 | 1,806,209 | +1.54(+3.30%) |
May 18, 2012 | 46.77 | 46.98 | 45.81 | 46.59 | 2,105,847 | +0.07(+0.16%) |
May 17, 2012 | 50.20 | 50.31 | 46.38 | 46.52 | 2,550,958 | -3.52(-7.03%) |
May 16, 2012 | 52.16 | 52.45 | 49.94 | 50.04 | 1,488,190 | -1.81(-3.48%) |
May 15, 2012 | 52.88 | 53.02 | 51.77 | 51.84 | 1,041,534 | -0.94(-1.77%) |
May 14, 2012 | 53.47 | 53.70 | 52.69 | 52.78 | 1,174,720 | -1.38(-2.55%) |
May 11, 2012 | 53.73 | 54.75 | 53.70 | 54.16 | 472,841 | -0.04(-0.07%) |
May 10, 2012 | 55.09 | 55.28 | 53.94 | 54.20 | 606,934 | -0.54(-0.98%) |
May 09, 2012 | 53.83 | 55.10 | 53.69 | 54.73 | 767,405 | -0.03(-0.05%) |
May 08, 2012 | 54.19 | 54.91 | 53.45 | 54.76 | 774,760 | +0.03(+0.05%) |
May 07, 2012 | 54.04 | 55.05 | 53.71 | 54.73 | 1,176,114 | +0.04(+0.07%) |
May 04, 2012 | 54.71 | 55.09 | 54.10 | 54.70 | 1,353,778 | -0.87(-1.57%) |
May 03, 2012 | 55.82 | 56.10 | 55.21 | 55.57 | 863,731 | -0.44(-0.79%) |
May 02, 2012 | 55.18 | 56.26 | 54.90 | 56.01 | 636,871 | +0.38(+0.68%) |