Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.66 | 68.10 | 67.26 | 67.62 | 942,397 | -0.05(-0.08%) |
Apr 29, 2013 | 67.71 | 68.38 | 67.48 | 67.68 | 511,187 | +0.20(+0.30%) |
Apr 26, 2013 | 67.92 | 68.17 | 67.23 | 67.47 | 823,710 | -0.70(-1.02%) |
Apr 25, 2013 | 67.93 | 68.69 | 67.33 | 68.17 | 1,076,781 | +0.79(+1.18%) |
Apr 24, 2013 | 67.58 | 68.06 | 66.90 | 67.38 | 1,021,951 | -0.06(-0.09%) |
Apr 23, 2013 | 65.86 | 68.24 | 65.27 | 67.44 | 3,886,171 | +0.56(+0.84%) |
Apr 22, 2013 | 67.29 | 67.47 | 66.38 | 66.88 | 1,717,679 | -0.45(-0.66%) |
Apr 19, 2013 | 66.66 | 67.40 | 66.52 | 67.33 | 900,586 | +0.94(+1.42%) |
Apr 18, 2013 | 66.39 | 67.29 | 65.78 | 66.38 | 1,276,751 | +0.27(+0.40%) |
Apr 17, 2013 | 67.06 | 67.21 | 65.62 | 66.12 | 1,511,594 | -1.74(-2.57%) |
Apr 16, 2013 | 67.40 | 67.87 | 66.83 | 67.86 | 772,808 | +1.25(+1.87%) |
Apr 15, 2013 | 69.29 | 69.32 | 66.51 | 66.61 | 1,074,872 | -3.00(-4.31%) |
Apr 12, 2013 | 70.08 | 70.84 | 69.29 | 69.61 | 618,685 | -0.70(-0.99%) |
Apr 11, 2013 | 68.95 | 70.75 | 68.65 | 70.31 | 1,076,214 | +1.42(+2.06%) |
Apr 10, 2013 | 68.37 | 69.13 | 68.21 | 68.89 | 1,438,082 | +0.75(+1.11%) |
Apr 09, 2013 | 68.93 | 69.04 | 68.01 | 68.13 | 1,073,945 | -0.78(-1.14%) |
Apr 08, 2013 | 69.42 | 69.98 | 68.58 | 68.92 | 775,533 | -0.35(-0.51%) |
Apr 05, 2013 | 69.00 | 69.39 | 67.72 | 69.27 | 1,482,666 | -0.71(-1.02%) |
Apr 04, 2013 | 70.61 | 70.97 | 69.58 | 69.99 | 764,304 | -0.64(-0.90%) |
Apr 03, 2013 | 71.28 | 72.54 | 70.42 | 70.62 | 1,719,310 | +0.20(+0.29%) |
Apr 02, 2013 | 70.98 | 71.27 | 70.21 | 70.42 | 769,270 | -0.13(-0.19%) |
Apr 01, 2013 | 72.50 | 73.19 | 70.25 | 70.55 | 893,054 | -2.02(-2.78%) |
Mar 28, 2013 | 72.25 | 72.91 | 71.86 | 72.57 | 654,969 | +0.32(+0.45%) |
Mar 27, 2013 | 70.52 | 72.46 | 70.37 | 72.25 | 742,129 | +1.09(+1.53%) |
Mar 26, 2013 | 71.09 | 71.44 | 70.65 | 71.15 | 572,908 | +0.27(+0.39%) |
Mar 25, 2013 | 70.68 | 71.91 | 70.29 | 70.88 | 723,875 | +0.46(+0.65%) |
Mar 22, 2013 | 69.48 | 70.70 | 69.30 | 70.42 | 711,016 | +1.30(+1.88%) |
Mar 21, 2013 | 69.96 | 70.12 | 68.95 | 69.12 | 393,374 | -1.31(-1.86%) |
Mar 20, 2013 | 68.89 | 70.60 | 68.64 | 70.43 | 873,528 | +2.20(+3.23%) |
Mar 19, 2013 | 69.86 | 70.02 | 67.44 | 68.23 | 1,141,285 | -1.47(-2.12%) |
Mar 18, 2013 | 69.21 | 69.95 | 68.40 | 69.70 | 691,188 | -0.30(-0.43%) |
Mar 15, 2013 | 69.80 | 70.31 | 68.91 | 70.00 | 884,923 | -0.13(-0.19%) |
Mar 14, 2013 | 70.35 | 70.52 | 69.59 | 70.13 | 563,238 | +0.15(+0.21%) |
Mar 13, 2013 | 70.15 | 71.10 | 69.66 | 69.99 | 747,693 | +0.09(+0.13%) |
Mar 12, 2013 | 70.44 | 70.62 | 69.65 | 69.89 | 615,193 | -0.48(-0.68%) |
Mar 11, 2013 | 70.07 | 70.58 | 69.77 | 70.37 | 432,802 | +0.06(+0.09%) |
Mar 08, 2013 | 69.80 | 70.53 | 69.24 | 70.31 | 1,090,248 | +0.64(+0.92%) |
Mar 07, 2013 | 69.96 | 70.28 | 69.36 | 69.66 | 923,170 | -0.34(-0.48%) |
Mar 06, 2013 | 70.24 | 70.93 | 69.80 | 70.00 | 1,212,012 | +0.06(+0.09%) |
Mar 05, 2013 | 69.59 | 70.73 | 69.59 | 69.94 | 981,682 | +0.64(+0.92%) |
Mar 04, 2013 | 67.76 | 69.43 | 67.76 | 69.30 | 819,882 | +1.22(+1.80%) |
Mar 01, 2013 | 68.07 | 68.84 | 67.20 | 68.08 | 1,268,029 | -0.47(-0.69%) |
Feb 28, 2013 | 68.29 | 69.04 | 67.98 | 68.55 | 898,066 | +0.56(+0.82%) |
Feb 27, 2013 | 65.22 | 68.30 | 65.07 | 67.99 | 1,161,392 | +2.63(+4.02%) |
Feb 26, 2013 | 65.39 | 66.57 | 64.64 | 65.36 | 856,258 | +0.38(+0.59%) |
Feb 25, 2013 | 67.38 | 68.80 | 64.94 | 64.98 | 1,653,081 | -2.01(-3.01%) |
Feb 22, 2013 | 66.05 | 67.03 | 65.76 | 67.00 | 1,013,862 | +1.41(+2.14%) |
Feb 21, 2013 | 65.76 | 66.18 | 65.03 | 65.59 | 1,203,578 | -0.34(-0.51%) |
Feb 20, 2013 | 67.41 | 67.77 | 65.92 | 65.93 | 1,636,177 | -1.45(-2.15%) |
Feb 19, 2013 | 67.03 | 67.50 | 66.41 | 67.38 | 1,345,003 | +0.34(+0.50%) |
Feb 15, 2013 | 66.82 | 67.55 | 66.61 | 67.04 | 952,087 | +0.23(+0.35%) |
Feb 14, 2013 | 66.10 | 66.94 | 65.82 | 66.81 | 728,897 | +0.43(+0.65%) |
Feb 13, 2013 | 66.14 | 66.92 | 65.96 | 66.38 | 1,169,345 | +0.33(+0.50%) |
Feb 12, 2013 | 66.27 | 66.68 | 65.53 | 66.05 | 1,528,881 | -0.18(-0.27%) |
Feb 11, 2013 | 66.22 | 66.41 | 65.60 | 66.23 | 1,728,711 | +0.06(+0.09%) |
Feb 08, 2013 | 66.18 | 66.97 | 65.87 | 66.17 | 1,377,696 | +0.15(+0.22%) |
Feb 07, 2013 | 67.22 | 67.43 | 65.47 | 66.02 | 1,782,808 | -1.25(-1.86%) |
Feb 06, 2013 | 66.95 | 67.38 | 66.57 | 67.27 | 1,238,475 | +0.36(+0.54%) |
Feb 04, 2013 | 67.32 | 67.61 | 66.24 | 66.91 | 1,278,484 | -1.04(-1.53%) |
Feb 01, 2013 | 68.46 | 68.89 | 67.71 | 67.95 | 972,800 | -0.04(-0.06%) |
Jan 31, 2013 | 67.39 | 68.09 | 66.82 | 67.99 | 1,450,462 | +0.50(+0.74%) |
Jan 30, 2013 | 67.65 | 67.76 | 66.22 | 67.49 | 1,722,563 | -0.13(-0.20%) |
Jan 29, 2013 | 69.36 | 70.26 | 66.90 | 67.62 | 4,528,728 | -4.15(-5.78%) |
Jan 28, 2013 | 72.36 | 72.36 | 69.81 | 71.77 | 2,307,677 | -1.01(-1.39%) |
Jan 25, 2013 | 71.69 | 73.30 | 71.50 | 72.78 | 1,196,086 | +1.12(+1.56%) |
Jan 24, 2013 | 71.13 | 71.76 | 70.66 | 71.66 | 975,620 | +0.61(+0.86%) |
Jan 23, 2013 | 70.77 | 71.62 | 70.21 | 71.06 | 923,894 | +0.35(+0.50%) |
Jan 22, 2013 | 70.43 | 70.93 | 69.41 | 70.70 | 705,146 | +0.37(+0.52%) |
Jan 18, 2013 | 70.34 | 70.42 | 69.28 | 70.34 | 643,508 | +0.04(+0.06%) |
Jan 17, 2013 | 69.70 | 70.46 | 69.15 | 70.30 | 542,668 | +1.06(+1.53%) |
Jan 16, 2013 | 70.02 | 70.02 | 68.86 | 69.24 | 952,553 | -0.55(-0.79%) |
Jan 15, 2013 | 69.04 | 70.18 | 68.50 | 69.79 | 769,304 | +0.56(+0.81%) |
Jan 14, 2013 | 69.83 | 70.67 | 68.85 | 69.23 | 1,042,049 | -0.17(-0.25%) |
Jan 11, 2013 | 68.55 | 69.47 | 68.37 | 69.40 | 929,823 | +0.85(+1.24%) |
Jan 10, 2013 | 68.69 | 68.69 | 67.92 | 68.55 | 576,435 | +0.33(+0.48%) |
Jan 09, 2013 | 68.46 | 69.18 | 67.88 | 68.22 | 1,536,693 | +0.04(+0.06%) |
Jan 08, 2013 | 66.97 | 68.41 | 66.44 | 68.18 | 1,414,252 | +1.44(+2.15%) |
Jan 07, 2013 | 66.68 | 67.01 | 66.25 | 66.75 | 980,035 | -0.09(-0.14%) |
Jan 04, 2013 | 67.17 | 67.67 | 66.57 | 66.84 | 907,604 | -0.07(-0.11%) |
Jan 03, 2013 | 67.14 | 67.37 | 66.44 | 66.91 | 1,055,306 | -0.40(-0.59%) |
Jan 02, 2013 | 67.00 | 67.33 | 66.22 | 67.31 | 985,892 | +1.62(+2.46%) |
Dec 31, 2012 | 63.40 | 65.75 | 63.13 | 65.69 | 733,091 | +1.98(+3.10%) |
Dec 28, 2012 | 63.49 | 64.46 | 63.09 | 63.72 | 563,611 | -0.37(-0.58%) |
Dec 27, 2012 | 64.58 | 65.13 | 63.26 | 64.09 | 684,461 | -0.38(-0.59%) |
Dec 26, 2012 | 65.78 | 66.30 | 64.21 | 64.47 | 857,675 | -1.26(-1.91%) |
Dec 24, 2012 | 64.23 | 66.48 | 64.23 | 65.73 | 377,816 | -0.12(-0.18%) |
Dec 21, 2012 | 64.78 | 65.96 | 64.11 | 65.85 | 1,584,365 | -0.26(-0.39%) |
Dec 20, 2012 | 65.64 | 66.43 | 65.30 | 66.11 | 1,526,193 | +0.84(+1.28%) |
Dec 19, 2012 | 64.35 | 66.22 | 64.25 | 65.27 | 1,445,447 | +0.80(+1.25%) |
Dec 18, 2012 | 63.15 | 64.53 | 62.84 | 64.47 | 1,758,360 | +1.69(+2.69%) |
Dec 17, 2012 | 62.85 | 63.68 | 61.69 | 62.78 | 2,839,519 | -0.16(-0.26%) |
Dec 14, 2012 | 63.26 | 63.94 | 62.86 | 62.94 | 1,570,970 | -0.35(-0.56%) |
Dec 13, 2012 | 63.26 | 64.00 | 63.11 | 63.30 | 1,389,533 | -0.13(-0.21%) |
Dec 12, 2012 | 63.59 | 64.05 | 63.01 | 63.43 | 743,105 | +0.03(+0.05%) |
Dec 11, 2012 | 62.99 | 63.55 | 62.65 | 63.40 | 865,857 | +0.49(+0.78%) |
Dec 10, 2012 | 62.51 | 63.62 | 62.51 | 62.91 | 714,141 | +0.41(+0.65%) |
Dec 07, 2012 | 64.05 | 64.34 | 62.26 | 62.50 | 1,656,096 | -1.21(-1.90%) |
Dec 06, 2012 | 63.08 | 64.29 | 62.48 | 63.71 | 1,624,966 | +0.68(+1.08%) |
Dec 05, 2012 | 65.30 | 65.30 | 62.86 | 63.03 | 1,312,745 | -0.94(-1.48%) |
Dec 04, 2012 | 64.13 | 64.34 | 63.39 | 63.97 | 778,532 | -2.23(-3.37%) |
Nov 30, 2012 | 66.36 | 67.00 | 65.81 | 66.21 | 3,789,316 | -0.34(-0.52%) |
Nov 29, 2012 | 66.16 | 66.81 | 65.54 | 66.55 | 1,311,121 | +0.58(+0.88%) |
Nov 28, 2012 | 66.23 | 66.46 | 65.02 | 65.97 | 1,162,616 | -0.10(-0.15%) |
Nov 27, 2012 | 64.79 | 67.15 | 64.79 | 66.07 | 1,657,808 | +1.20(+1.86%) |
Nov 26, 2012 | 65.20 | 65.51 | 63.73 | 64.87 | 1,319,506 | -0.44(-0.67%) |
Nov 23, 2012 | 64.96 | 65.69 | 64.89 | 65.31 | 346,339 | +1.03(+1.60%) |
Nov 21, 2012 | 63.91 | 64.68 | 63.36 | 64.28 | 878,407 | +0.58(+0.90%) |
Nov 20, 2012 | 63.43 | 63.99 | 62.99 | 63.70 | 1,125,950 | +0.27(+0.43%) |
Nov 19, 2012 | 62.80 | 63.54 | 61.95 | 63.43 | 1,957,821 | +0.98(+1.57%) |
Nov 16, 2012 | 62.34 | 62.85 | 61.27 | 62.45 | 1,264,315 | +0.16(+0.26%) |
Nov 15, 2012 | 62.62 | 63.44 | 62.03 | 62.29 | 1,360,474 | +0.06(+0.10%) |
Nov 14, 2012 | 63.16 | 63.46 | 61.85 | 62.23 | 1,520,808 | -0.75(-1.20%) |
Nov 13, 2012 | 63.12 | 64.20 | 62.94 | 62.98 | 828,356 | -0.51(-0.80%) |
Nov 12, 2012 | 65.06 | 65.06 | 63.36 | 63.49 | 1,138,952 | -1.01(-1.57%) |
Nov 09, 2012 | 65.06 | 65.59 | 64.32 | 64.50 | 711,569 | -0.60(-0.92%) |
Nov 08, 2012 | 67.40 | 67.40 | 65.00 | 65.10 | 839,866 | -2.56(-3.79%) |
Nov 07, 2012 | 67.41 | 68.20 | 66.98 | 67.66 | 1,011,546 | -0.80(-1.17%) |
Nov 06, 2012 | 66.95 | 68.49 | 66.95 | 68.46 | 878,554 | +1.57(+2.35%) |
Nov 05, 2012 | 66.67 | 67.00 | 66.09 | 66.89 | 593,444 | +0.17(+0.26%) |
Nov 02, 2012 | 67.69 | 67.87 | 66.68 | 66.72 | 805,174 | -0.75(-1.12%) |
Nov 01, 2012 | 65.78 | 67.62 | 65.60 | 67.47 | 759,635 | +1.80(+2.73%) |
Oct 31, 2012 | 65.50 | 65.72 | 64.76 | 65.68 | 772,366 | +0.64(+0.98%) |
Oct 26, 2012 | 65.75 | 65.04 | 65.04 | 65.04 | 742,226 | -0.73(-1.11%) |
Oct 25, 2012 | 65.46 | 66.14 | 63.66 | 65.77 | 1,183,927 | +0.80(+1.23%) |
Oct 24, 2012 | 66.29 | 66.60 | 64.64 | 64.97 | 1,004,755 | -0.99(-1.50%) |
Oct 23, 2012 | 65.59 | 66.42 | 65.16 | 65.96 | 716,191 | -2.48(-3.62%) |
Oct 19, 2012 | 68.87 | 69.82 | 67.78 | 68.44 | 1,286,646 | -0.23(-0.34%) |
Oct 18, 2012 | 66.56 | 69.56 | 63.53 | 68.67 | 3,422,440 | +2.39(+3.60%) |
Oct 17, 2012 | 66.60 | 67.57 | 66.03 | 66.28 | 1,433,103 | +0.02(+0.02%) |
Oct 16, 2012 | 66.03 | 66.42 | 65.85 | 66.27 | 588,359 | +0.46(+0.70%) |
Oct 15, 2012 | 65.77 | 66.07 | 64.59 | 65.81 | 1,986,428 | +1.63(+2.54%) |
Oct 12, 2012 | 63.87 | 64.36 | 63.68 | 64.18 | 759,256 | +0.63(+0.99%) |
Oct 11, 2012 | 63.42 | 64.32 | 63.14 | 63.55 | 799,891 | +0.72(+1.15%) |
Oct 10, 2012 | 63.42 | 63.42 | 62.44 | 62.83 | 873,083 | -0.45(-0.71%) |
Oct 09, 2012 | 64.23 | 64.64 | 62.40 | 63.28 | 938,832 | -0.82(-1.29%) |
Oct 08, 2012 | 64.65 | 65.57 | 63.80 | 64.10 | 473,759 | -0.59(-0.91%) |
Oct 05, 2012 | 66.46 | 66.64 | 64.34 | 64.69 | 698,052 | -1.30(-1.97%) |
Oct 04, 2012 | 64.47 | 66.00 | 64.29 | 65.99 | 843,691 | +1.88(+2.93%) |
Oct 03, 2012 | 62.98 | 64.32 | 62.84 | 64.11 | 841,919 | +1.15(+1.83%) |
Oct 02, 2012 | 63.34 | 63.50 | 62.46 | 62.96 | 658,170 | -0.22(-0.34%) |
Oct 01, 2012 | 63.14 | 63.48 | 62.43 | 63.18 | 886,261 | +0.32(+0.51%) |
Sep 28, 2012 | 62.60 | 63.32 | 62.27 | 62.86 | 774,130 | -0.20(-0.32%) |
Sep 27, 2012 | 61.92 | 63.07 | 61.28 | 63.06 | 841,983 | +1.52(+2.48%) |
Sep 26, 2012 | 62.41 | 62.90 | 61.01 | 61.54 | 718,393 | -0.68(-1.09%) |
Sep 25, 2012 | 63.35 | 63.84 | 62.21 | 62.21 | 597,246 | -0.99(-1.57%) |
Sep 24, 2012 | 63.42 | 63.59 | 62.78 | 63.21 | 749,030 | -0.22(-0.34%) |
Sep 21, 2012 | 64.33 | 64.33 | 62.87 | 63.42 | 1,532,434 | +0.23(+0.37%) |
Sep 20, 2012 | 63.53 | 63.81 | 63.01 | 63.19 | 510,606 | -0.59(-0.93%) |
Sep 19, 2012 | 63.16 | 64.36 | 62.22 | 63.78 | 1,243,091 | +0.62(+0.98%) |
Sep 18, 2012 | 65.20 | 65.20 | 62.22 | 63.16 | 2,108,346 | -2.91(-4.40%) |
Sep 17, 2012 | 66.11 | 66.43 | 65.80 | 66.07 | 874,811 | -0.43(-0.64%) |
Sep 14, 2012 | 66.46 | 67.03 | 66.03 | 66.49 | 875,844 | +0.34(+0.52%) |
Sep 13, 2012 | 64.12 | 66.49 | 63.76 | 66.15 | 1,241,362 | +1.80(+2.79%) |
Sep 12, 2012 | 64.35 | 64.51 | 63.85 | 64.36 | 810,849 | +0.30(+0.47%) |
Sep 11, 2012 | 62.92 | 64.28 | 62.54 | 64.05 | 1,738,516 | +1.28(+2.04%) |
Sep 10, 2012 | 61.22 | 63.64 | 61.10 | 62.77 | 1,342,272 | +1.70(+2.79%) |
Sep 07, 2012 | 61.03 | 61.64 | 60.83 | 61.07 | 774,767 | +0.23(+0.38%) |
Sep 06, 2012 | 59.12 | 61.13 | 59.00 | 60.84 | 877,331 | +2.25(+3.83%) |
Sep 05, 2012 | 59.23 | 59.38 | 58.29 | 58.59 | 1,061,086 | -0.89(-1.49%) |
Sep 04, 2012 | 58.54 | 59.76 | 57.95 | 59.48 | 995,202 | +1.03(+1.77%) |
Aug 31, 2012 | 58.69 | 58.94 | 57.26 | 58.44 | 527,615 | +0.26(+0.45%) |
Aug 30, 2012 | 58.81 | 59.16 | 57.88 | 58.18 | 628,981 | -1.13(-1.91%) |
Aug 29, 2012 | 58.82 | 59.66 | 58.77 | 59.31 | 903,758 | +1.45(+2.51%) |
Aug 27, 2012 | 57.63 | 58.88 | 57.47 | 57.86 | 812,664 | +0.39(+0.69%) |
Aug 24, 2012 | 57.39 | 57.89 | 57.19 | 57.46 | 834,238 | -0.18(-0.31%) |
Aug 23, 2012 | 58.55 | 58.59 | 57.54 | 57.64 | 813,595 | -1.20(-2.04%) |
Aug 22, 2012 | 59.00 | 59.50 | 58.66 | 58.84 | 474,538 | -0.38(-0.64%) |
Aug 21, 2012 | 59.86 | 59.91 | 58.87 | 59.22 | 660,295 | -0.33(-0.56%) |
Aug 20, 2012 | 59.59 | 60.28 | 58.83 | 59.55 | 1,154,737 | +0.01(+0.01%) |
Aug 17, 2012 | 58.33 | 59.68 | 58.16 | 59.54 | 907,204 | +1.39(+2.39%) |
Aug 16, 2012 | 57.17 | 58.23 | 56.68 | 58.15 | 782,872 | +1.07(+1.87%) |
Aug 15, 2012 | 56.03 | 57.22 | 55.84 | 57.09 | 953,929 | +0.86(+1.53%) |
Aug 14, 2012 | 57.29 | 57.29 | 56.08 | 56.23 | 1,253,779 | -1.07(-1.86%) |
Aug 13, 2012 | 57.45 | 57.45 | 56.78 | 57.29 | 619,764 | -0.31(-0.54%) |
Aug 10, 2012 | 57.08 | 57.65 | 56.70 | 57.60 | 510,919 | +0.21(+0.36%) |
Aug 09, 2012 | 57.82 | 58.37 | 56.85 | 57.39 | 528,407 | -0.56(-0.97%) |
Aug 08, 2012 | 58.02 | 58.18 | 57.43 | 57.96 | 771,232 | -0.18(-0.31%) |
Aug 07, 2012 | 56.83 | 58.43 | 56.83 | 58.14 | 854,242 | +1.62(+2.87%) |
Aug 06, 2012 | 57.84 | 58.11 | 56.50 | 56.51 | 676,684 | -1.16(-2.01%) |
Aug 03, 2012 | 57.77 | 59.14 | 57.30 | 57.67 | 930,397 | +0.96(+1.69%) |
Aug 02, 2012 | 55.41 | 56.75 | 55.36 | 56.71 | 1,288,715 | +0.91(+1.64%) |
Aug 01, 2012 | 58.50 | 58.62 | 55.79 | 55.80 | 973,281 | -2.33(-4.00%) |
Jul 31, 2012 | 58.95 | 58.95 | 57.67 | 58.13 | 1,478,325 | -0.82(-1.39%) |
Jul 30, 2012 | 60.29 | 61.03 | 58.72 | 58.95 | 855,707 | -1.29(-2.14%) |
Jul 27, 2012 | 58.55 | 60.53 | 58.53 | 60.24 | 1,544,591 | +2.07(+3.56%) |
Jul 26, 2012 | 56.49 | 58.30 | 56.28 | 58.17 | 1,605,585 | +2.88(+5.20%) |
Jul 25, 2012 | 55.41 | 55.95 | 54.41 | 55.29 | 1,320,468 | +0.39(+0.72%) |
Jul 24, 2012 | 57.54 | 58.39 | 53.84 | 54.90 | 4,159,959 | -0.73(-1.31%) |
Jul 23, 2012 | 56.32 | 56.75 | 55.47 | 55.62 | 1,649,526 | -2.15(-3.72%) |
Jul 20, 2012 | 57.50 | 57.86 | 57.05 | 57.77 | 992,173 | -0.26(-0.44%) |
Jul 19, 2012 | 57.71 | 58.38 | 57.45 | 58.03 | 831,168 | +0.64(+1.12%) |
Jul 18, 2012 | 57.54 | 58.36 | 57.30 | 57.39 | 976,191 | -0.46(-0.79%) |
Jul 17, 2012 | 57.83 | 58.59 | 56.85 | 57.84 | 1,331,591 | +0.34(+0.59%) |
Jul 16, 2012 | 57.18 | 58.01 | 56.71 | 57.50 | 1,343,681 | +0.44(+0.77%) |
Jul 13, 2012 | 55.72 | 57.22 | 55.64 | 57.06 | 1,095,130 | +1.64(+2.96%) |
Jul 12, 2012 | 55.31 | 55.71 | 54.14 | 55.42 | 958,485 | -0.46(-0.82%) |
Jul 11, 2012 | 56.88 | 57.05 | 55.30 | 55.88 | 1,076,953 | -1.01(-1.78%) |
Jul 10, 2012 | 57.16 | 57.43 | 56.32 | 56.89 | 760,128 | +0.33(+0.59%) |
Jul 09, 2012 | 56.71 | 57.52 | 55.76 | 56.56 | 771,549 | -0.42(-0.73%) |
Jul 06, 2012 | 56.17 | 57.14 | 55.04 | 56.98 | 1,118,608 | +0.18(+0.31%) |
Jul 05, 2012 | 56.66 | 57.25 | 56.37 | 56.80 | 838,797 | -0.06(-0.11%) |
Jul 03, 2012 | 55.58 | 57.05 | 55.53 | 56.86 | 641,689 | +1.42(+2.55%) |
Jul 02, 2012 | 55.28 | 56.10 | 54.59 | 55.45 | 672,934 | +0.16(+0.29%) |
Jun 29, 2012 | 54.87 | 55.56 | 54.58 | 55.28 | 881,725 | +1.84(+3.44%) |
Jun 28, 2012 | 52.75 | 54.21 | 52.44 | 53.44 | 933,184 | +0.06(+0.12%) |
Jun 27, 2012 | 53.44 | 53.65 | 52.56 | 53.38 | 1,028,491 | -0.09(-0.17%) |
Jun 26, 2012 | 53.47 | 53.79 | 52.51 | 53.47 | 918,158 | -0.19(-0.35%) |
Jun 25, 2012 | 54.42 | 54.53 | 53.36 | 53.66 | 790,454 | -1.53(-2.77%) |
Jun 22, 2012 | 55.48 | 56.05 | 54.10 | 55.19 | 868,728 | +0.32(+0.59%) |
Jun 21, 2012 | 55.59 | 55.96 | 54.36 | 54.87 | 1,428,553 | -0.63(-1.13%) |
Jun 20, 2012 | 55.15 | 55.96 | 54.22 | 55.49 | 1,376,940 | +0.38(+0.69%) |
Jun 19, 2012 | 54.49 | 55.93 | 54.35 | 55.11 | 1,466,653 | +1.00(+1.84%) |
Jun 18, 2012 | 53.30 | 54.53 | 52.35 | 54.12 | 932,919 | -0.01(-0.01%) |
Jun 15, 2012 | 53.82 | 54.45 | 53.22 | 54.12 | 1,072,045 | +0.17(+0.32%) |
Jun 14, 2012 | 53.26 | 54.65 | 52.93 | 53.95 | 1,352,240 | +0.87(+1.65%) |
Jun 13, 2012 | 56.12 | 56.12 | 52.89 | 53.08 | 2,394,328 | -3.40(-6.02%) |
Jun 12, 2012 | 56.22 | 57.27 | 55.36 | 56.48 | 1,298,886 | +0.49(+0.88%) |
Jun 11, 2012 | 59.17 | 59.27 | 55.93 | 55.99 | 1,030,557 | -2.35(-4.03%) |
Jun 08, 2012 | 57.13 | 58.41 | 57.10 | 58.34 | 814,415 | +0.96(+1.67%) |
Jun 07, 2012 | 58.97 | 59.55 | 57.21 | 57.38 | 883,801 | -1.08(-1.85%) |
Jun 06, 2012 | 57.75 | 58.69 | 57.74 | 58.46 | 485,493 | +1.25(+2.18%) |
Jun 05, 2012 | 55.56 | 57.64 | 55.53 | 57.22 | 811,833 | +1.35(+2.41%) |
Jun 04, 2012 | 55.67 | 56.84 | 55.24 | 55.87 | 1,192,298 | +0.21(+0.38%) |
Jun 01, 2012 | 57.34 | 57.83 | 55.12 | 55.66 | 1,293,138 | -3.09(-5.27%) |
May 31, 2012 | 59.58 | 59.66 | 58.01 | 58.76 | 645,542 | -0.83(-1.39%) |
May 30, 2012 | 59.32 | 60.04 | 58.83 | 59.58 | 690,317 | -0.25(-0.41%) |
May 29, 2012 | 60.36 | 60.81 | 59.29 | 59.83 | 1,138,869 | +0.09(+0.15%) |
May 25, 2012 | 60.62 | 61.09 | 59.29 | 59.74 | 735,985 | -0.78(-1.28%) |
May 24, 2012 | 60.53 | 60.96 | 60.04 | 60.52 | 806,434 | +0.16(+0.27%) |
May 23, 2012 | 58.49 | 60.43 | 58.22 | 60.35 | 911,150 | +1.55(+2.64%) |
May 22, 2012 | 58.29 | 60.21 | 58.29 | 58.80 | 954,091 | +0.79(+1.37%) |
May 21, 2012 | 56.98 | 58.09 | 55.67 | 58.01 | 964,648 | +1.36(+2.41%) |
May 18, 2012 | 56.88 | 58.00 | 56.22 | 56.64 | 989,222 | +0.14(+0.25%) |
May 17, 2012 | 59.20 | 59.20 | 55.72 | 56.51 | 1,874,501 | -2.56(-4.34%) |
May 16, 2012 | 60.16 | 60.52 | 58.95 | 59.07 | 798,719 | -0.73(-1.22%) |
May 15, 2012 | 59.44 | 61.05 | 58.40 | 59.80 | 1,697,038 | -0.37(-0.61%) |
May 14, 2012 | 61.36 | 61.51 | 60.05 | 60.17 | 1,124,459 | -1.99(-3.21%) |
May 11, 2012 | 60.12 | 63.63 | 60.10 | 62.16 | 1,402,947 | +1.46(+2.41%) |
May 10, 2012 | 60.56 | 61.33 | 59.91 | 60.70 | 740,103 | +0.93(+1.56%) |
May 09, 2012 | 59.11 | 60.17 | 58.74 | 59.77 | 987,932 | -0.26(-0.44%) |
May 08, 2012 | 61.05 | 61.14 | 57.98 | 60.03 | 1,171,417 | -1.40(-2.28%) |
May 07, 2012 | 61.22 | 61.91 | 60.60 | 61.43 | 1,048,834 | -0.07(-0.11%) |
May 04, 2012 | 62.28 | 63.00 | 61.24 | 61.50 | 1,293,499 | -1.22(-1.94%) |
May 03, 2012 | 63.73 | 64.35 | 62.59 | 62.72 | 1,182,829 | -0.89(-1.40%) |
May 02, 2012 | 61.58 | 64.37 | 61.34 | 63.61 | 1,156,644 | +1.62(+2.62%) |