Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.47 | 52.24 | 51.42 | 52.12 | 0 | +0.45(+0.86%) |
Apr 29, 2013 | 51.71 | 52.35 | 51.19 | 51.68 | 263,798 | +0.10(+0.18%) |
Apr 26, 2013 | 52.05 | 52.12 | 51.23 | 51.58 | 241,990 | -0.54(-1.04%) |
Apr 25, 2013 | 51.75 | 52.51 | 51.44 | 52.12 | 298,997 | +0.62(+1.20%) |
Apr 24, 2013 | 51.14 | 51.52 | 50.69 | 51.51 | 249,545 | +0.25(+0.48%) |
Apr 23, 2013 | 50.53 | 51.30 | 50.15 | 51.26 | 292,773 | +0.99(+1.97%) |
Apr 22, 2013 | 50.14 | 50.76 | 49.61 | 50.27 | 348,643 | +0.11(+0.23%) |
Apr 19, 2013 | 49.71 | 50.55 | 49.64 | 50.16 | 181,118 | +0.40(+0.80%) |
Apr 18, 2013 | 50.64 | 50.84 | 48.93 | 49.76 | 447,748 | -0.99(-1.96%) |
Apr 17, 2013 | 50.80 | 51.00 | 49.91 | 50.75 | 365,392 | -0.42(-0.83%) |
Apr 16, 2013 | 50.52 | 51.26 | 49.89 | 51.17 | 373,972 | +0.96(+1.91%) |
Apr 15, 2013 | 51.27 | 51.69 | 50.10 | 50.21 | 347,056 | -1.51(-2.92%) |
Apr 12, 2013 | 51.57 | 51.94 | 50.88 | 51.72 | 191,400 | -0.04(-0.07%) |
Apr 11, 2013 | 51.22 | 52.51 | 51.13 | 51.76 | 450,160 | +0.62(+1.21%) |
Apr 10, 2013 | 50.35 | 51.27 | 50.26 | 51.14 | 423,105 | +0.80(+1.59%) |
Apr 09, 2013 | 51.01 | 51.01 | 49.99 | 50.35 | 276,478 | -0.50(-0.99%) |
Apr 08, 2013 | 50.86 | 50.91 | 50.04 | 50.85 | 401,128 | +0.27(+0.53%) |
Apr 05, 2013 | 51.35 | 51.78 | 50.42 | 50.58 | 661,640 | -1.67(-3.20%) |
Apr 04, 2013 | 52.29 | 52.51 | 51.47 | 52.26 | 380,107 | +0.17(+0.33%) |
Apr 03, 2013 | 53.68 | 53.95 | 51.87 | 52.09 | 397,188 | -1.64(-3.06%) |
Apr 02, 2013 | 53.31 | 54.26 | 53.28 | 53.73 | 379,360 | +0.51(+0.96%) |
Apr 01, 2013 | 53.23 | 54.22 | 52.83 | 53.22 | 331,926 | -0.26(-0.48%) |
Mar 28, 2013 | 53.60 | 53.97 | 53.25 | 53.47 | 327,226 | -0.20(-0.37%) |
Mar 27, 2013 | 52.89 | 53.69 | 52.50 | 53.67 | 288,647 | +0.67(+1.25%) |
Mar 26, 2013 | 52.43 | 53.18 | 51.98 | 53.01 | 314,473 | +0.71(+1.36%) |
Mar 25, 2013 | 52.75 | 53.51 | 52.17 | 52.29 | 287,235 | -0.48(-0.92%) |
Mar 22, 2013 | 52.17 | 53.37 | 52.17 | 52.78 | 335,320 | +0.61(+1.17%) |
Mar 21, 2013 | 51.61 | 52.54 | 51.61 | 52.17 | 457,836 | -0.09(-0.16%) |
Mar 20, 2013 | 51.91 | 52.31 | 51.68 | 52.26 | 430,932 | +0.88(+1.72%) |
Mar 19, 2013 | 52.00 | 52.29 | 50.60 | 51.37 | 420,179 | -0.59(-1.13%) |
Mar 18, 2013 | 53.09 | 53.09 | 51.81 | 51.96 | 508,167 | -0.75(-1.42%) |
Mar 15, 2013 | 53.22 | 54.63 | 52.01 | 52.71 | 1,470,302 | +1.75(+3.43%) |
Mar 14, 2013 | 49.62 | 51.46 | 49.54 | 50.96 | 621,568 | +1.56(+3.15%) |
Mar 13, 2013 | 49.04 | 50.02 | 49.04 | 49.41 | 385,431 | +0.60(+1.23%) |
Mar 12, 2013 | 48.78 | 49.17 | 48.29 | 48.81 | 513,740 | -0.02(-0.04%) |
Mar 11, 2013 | 49.75 | 49.91 | 48.63 | 48.83 | 715,074 | -1.49(-2.97%) |
Mar 08, 2013 | 51.32 | 51.35 | 50.18 | 50.32 | 609,231 | -1.17(-2.27%) |
Mar 07, 2013 | 51.38 | 51.61 | 50.26 | 51.49 | 636,556 | -0.11(-0.22%) |
Mar 06, 2013 | 51.42 | 51.70 | 51.01 | 51.60 | 409,898 | +0.15(+0.30%) |
Mar 05, 2013 | 50.99 | 51.79 | 50.38 | 51.45 | 388,647 | +0.51(+1.01%) |
Mar 04, 2013 | 49.99 | 50.98 | 49.90 | 50.94 | 478,199 | +0.75(+1.50%) |
Mar 01, 2013 | 49.77 | 50.30 | 49.58 | 50.18 | 455,197 | -0.03(-0.06%) |
Feb 28, 2013 | 49.45 | 50.52 | 49.31 | 50.21 | 297,473 | +0.87(+1.77%) |
Feb 27, 2013 | 48.67 | 50.14 | 48.60 | 49.34 | 423,921 | +0.87(+1.80%) |
Feb 26, 2013 | 48.68 | 49.04 | 47.52 | 48.46 | 489,630 | -1.04(-2.09%) |
Feb 22, 2013 | 49.42 | 49.61 | 48.74 | 49.50 | 347,707 | +0.23(+0.46%) |
Feb 21, 2013 | 49.36 | 50.45 | 49.06 | 49.27 | 289,379 | -0.06(-0.12%) |
Feb 20, 2013 | 49.79 | 49.88 | 48.69 | 49.33 | 781,902 | -0.46(-0.92%) |
Feb 19, 2013 | 49.40 | 50.48 | 48.94 | 49.79 | 535,555 | +0.32(+0.65%) |
Feb 15, 2013 | 50.10 | 51.03 | 49.04 | 49.46 | 424,212 | -0.48(-0.97%) |
Feb 14, 2013 | 50.11 | 50.27 | 49.74 | 49.95 | 274,453 | -0.04(-0.08%) |
Feb 13, 2013 | 50.90 | 51.14 | 49.93 | 49.99 | 365,216 | -0.94(-1.85%) |
Feb 12, 2013 | 51.42 | 51.60 | 50.93 | 50.93 | 273,518 | -0.49(-0.96%) |
Feb 11, 2013 | 51.78 | 51.78 | 50.92 | 51.42 | 169,651 | -0.47(-0.90%) |
Feb 08, 2013 | 51.32 | 52.16 | 51.32 | 51.89 | 208,186 | +0.54(+1.06%) |
Feb 07, 2013 | 51.64 | 52.00 | 51.03 | 51.34 | 177,720 | -0.41(-0.79%) |
Feb 06, 2013 | 51.05 | 51.85 | 50.91 | 51.75 | 143,053 | +2.60(+5.30%) |
Feb 04, 2013 | 50.43 | 50.43 | 48.99 | 49.15 | 402,322 | -1.43(-2.82%) |
Feb 01, 2013 | 50.37 | 50.91 | 50.18 | 50.57 | 209,472 | +0.53(+1.06%) |
Jan 31, 2013 | 49.92 | 50.36 | 49.55 | 50.04 | 281,525 | +0.19(+0.38%) |
Jan 30, 2013 | 51.08 | 51.12 | 49.62 | 49.85 | 328,081 | -1.19(-2.33%) |
Jan 29, 2013 | 51.51 | 51.53 | 50.75 | 51.04 | 249,492 | -0.41(-0.79%) |
Jan 28, 2013 | 51.30 | 52.11 | 50.95 | 51.45 | 246,331 | +0.09(+0.17%) |
Jan 25, 2013 | 50.91 | 51.42 | 50.43 | 51.36 | 290,852 | +0.52(+1.03%) |
Jan 24, 2013 | 51.39 | 51.96 | 50.48 | 50.84 | 662,656 | -0.70(-1.36%) |
Jan 23, 2013 | 51.90 | 51.90 | 51.33 | 51.54 | 189,837 | -0.38(-0.73%) |
Jan 22, 2013 | 52.16 | 52.24 | 51.56 | 51.92 | 182,164 | +0.04(+0.07%) |
Jan 18, 2013 | 52.19 | 52.64 | 51.36 | 51.89 | 310,350 | -0.37(-0.71%) |
Jan 17, 2013 | 51.93 | 52.51 | 51.40 | 52.26 | 192,685 | +0.41(+0.79%) |
Jan 16, 2013 | 51.81 | 52.09 | 51.48 | 51.85 | 119,404 | -0.17(-0.33%) |
Jan 15, 2013 | 51.07 | 52.45 | 50.57 | 52.02 | 309,372 | +0.79(+1.54%) |
Jan 14, 2013 | 51.41 | 51.71 | 50.43 | 51.23 | 339,987 | -0.35(-0.68%) |
Jan 11, 2013 | 51.25 | 51.67 | 50.75 | 51.58 | 350,901 | +0.41(+0.80%) |
Jan 10, 2013 | 50.15 | 51.26 | 49.11 | 51.17 | 398,253 | +1.11(+2.22%) |
Jan 09, 2013 | 50.35 | 50.68 | 49.56 | 50.06 | 274,863 | -0.24(-0.47%) |
Jan 08, 2013 | 50.94 | 51.75 | 50.18 | 50.30 | 356,489 | -0.52(-1.03%) |
Jan 07, 2013 | 51.47 | 51.47 | 50.39 | 50.82 | 193,221 | -0.87(-1.69%) |
Jan 04, 2013 | 51.78 | 52.16 | 50.79 | 51.70 | 218,992 | +0.26(+0.50%) |
Jan 03, 2013 | 50.35 | 51.89 | 50.10 | 51.44 | 228,169 | +1.05(+2.09%) |
Jan 02, 2013 | 50.60 | 51.13 | 49.75 | 50.38 | 575,256 | +0.28(+0.55%) |
Dec 31, 2012 | 49.32 | 50.47 | 49.32 | 50.11 | 246,871 | +0.69(+1.40%) |
Dec 28, 2012 | 49.41 | 50.61 | 48.86 | 49.42 | 241,891 | +0.31(+0.64%) |
Dec 27, 2012 | 48.86 | 49.13 | 48.26 | 49.10 | 281,632 | +0.14(+0.29%) |
Dec 26, 2012 | 50.61 | 50.61 | 48.76 | 48.96 | 209,729 | -1.56(-3.08%) |
Dec 24, 2012 | 50.69 | 50.69 | 50.09 | 50.52 | 55,266 | -0.28(-0.54%) |
Dec 21, 2012 | 50.53 | 50.90 | 49.82 | 50.79 | 462,348 | -0.06(-0.11%) |
Dec 20, 2012 | 51.11 | 51.27 | 50.63 | 50.85 | 206,490 | -0.26(-0.50%) |
Dec 19, 2012 | 51.51 | 51.71 | 51.07 | 51.11 | 160,614 | -0.44(-0.85%) |
Dec 18, 2012 | 50.91 | 51.74 | 50.78 | 51.54 | 210,648 | +0.86(+1.71%) |
Dec 17, 2012 | 48.61 | 51.09 | 48.46 | 50.68 | 641,527 | +2.32(+4.79%) |
Dec 14, 2012 | 48.46 | 48.73 | 48.08 | 48.36 | 469,061 | +0.17(+0.36%) |
Dec 13, 2012 | 48.46 | 48.93 | 47.31 | 48.19 | 561,727 | -0.37(-0.76%) |
Dec 12, 2012 | 50.07 | 50.07 | 48.43 | 48.56 | 393,357 | -1.52(-3.04%) |
Dec 11, 2012 | 50.72 | 51.07 | 49.84 | 50.08 | 191,264 | -0.43(-0.85%) |
Dec 10, 2012 | 50.98 | 51.11 | 50.10 | 50.51 | 235,273 | -0.29(-0.58%) |
Dec 07, 2012 | 51.27 | 51.27 | 50.33 | 50.80 | 307,333 | -0.17(-0.34%) |
Dec 06, 2012 | 50.55 | 51.05 | 50.12 | 50.97 | 130,033 | +0.24(+0.47%) |
Dec 05, 2012 | 51.21 | 51.21 | 50.42 | 50.74 | 235,314 | -0.19(-0.37%) |
Dec 04, 2012 | 51.22 | 51.45 | 50.76 | 50.93 | 361,018 | -0.14(-0.28%) |
Nov 30, 2012 | 51.61 | 51.71 | 50.71 | 51.07 | 355,057 | -0.50(-0.98%) |
Nov 29, 2012 | 52.03 | 52.18 | 51.33 | 51.57 | 252,667 | -0.16(-0.31%) |
Nov 28, 2012 | 50.91 | 52.46 | 50.91 | 51.73 | 388,734 | +0.60(+1.17%) |
Nov 27, 2012 | 51.14 | 51.94 | 50.93 | 51.14 | 208,892 | +0.16(+0.32%) |
Nov 26, 2012 | 52.23 | 52.43 | 50.89 | 50.97 | 359,756 | -1.17(-2.24%) |
Nov 23, 2012 | 51.42 | 52.70 | 51.42 | 52.14 | 114,163 | +0.92(+1.80%) |
Nov 21, 2012 | 51.13 | 51.51 | 50.42 | 51.22 | 153,039 | +0.32(+0.63%) |
Nov 20, 2012 | 50.87 | 51.55 | 50.70 | 50.90 | 249,789 | +0.06(+0.11%) |
Nov 19, 2012 | 51.74 | 52.20 | 50.62 | 50.84 | 475,337 | -0.52(-1.02%) |
Nov 16, 2012 | 52.31 | 52.72 | 49.00 | 51.36 | 1,201,496 | -0.88(-1.69%) |
Nov 15, 2012 | 51.19 | 52.69 | 50.84 | 52.25 | 465,529 | +1.23(+2.40%) |
Nov 14, 2012 | 51.79 | 52.42 | 50.86 | 51.02 | 325,626 | -0.61(-1.18%) |
Nov 13, 2012 | 50.34 | 51.92 | 50.34 | 51.63 | 349,287 | +1.34(+2.66%) |
Nov 12, 2012 | 51.90 | 51.99 | 49.99 | 50.29 | 431,279 | -0.37(-0.73%) |
Nov 09, 2012 | 50.36 | 51.15 | 50.14 | 50.66 | 265,458 | -0.01(-0.02%) |
Nov 08, 2012 | 50.89 | 51.15 | 49.58 | 50.67 | 283,529 | -0.38(-0.74%) |
Nov 07, 2012 | 50.83 | 51.40 | 50.43 | 51.05 | 321,239 | -0.22(-0.43%) |
Nov 06, 2012 | 51.68 | 52.30 | 51.20 | 51.27 | 176,621 | -0.29(-0.55%) |
Nov 05, 2012 | 51.18 | 51.94 | 50.76 | 51.55 | 205,244 | +0.29(+0.56%) |
Nov 02, 2012 | 51.99 | 52.47 | 51.26 | 51.27 | 271,166 | -0.70(-1.35%) |
Nov 01, 2012 | 51.46 | 52.55 | 51.08 | 51.97 | 282,478 | +0.67(+1.30%) |
Oct 31, 2012 | 50.89 | 51.50 | 50.31 | 51.31 | 125,140 | +0.51(+1.01%) |
Oct 26, 2012 | 50.91 | 50.79 | 50.79 | 50.79 | 241,294 | -0.01(-0.02%) |
Oct 25, 2012 | 52.69 | 52.86 | 49.63 | 50.80 | 460,981 | -1.34(-2.57%) |
Oct 24, 2012 | 53.41 | 53.47 | 51.97 | 52.14 | 298,403 | -1.05(-1.97%) |
Oct 23, 2012 | 52.72 | 53.81 | 52.37 | 53.19 | 242,999 | -1.39(-2.54%) |
Oct 19, 2012 | 55.46 | 55.51 | 54.06 | 54.58 | 213,676 | -1.29(-2.31%) |
Oct 18, 2012 | 54.98 | 56.05 | 54.42 | 55.87 | 228,662 | +0.74(+1.34%) |
Oct 17, 2012 | 55.35 | 56.10 | 54.01 | 55.13 | 130,423 | -0.18(-0.33%) |
Oct 16, 2012 | 55.17 | 55.94 | 54.54 | 55.31 | 90,280 | +0.44(+0.80%) |
Oct 15, 2012 | 54.62 | 55.12 | 53.95 | 54.87 | 129,778 | +0.35(+0.64%) |
Oct 12, 2012 | 54.41 | 54.94 | 54.08 | 54.52 | 86,308 | +0.04(+0.07%) |
Oct 11, 2012 | 55.12 | 55.45 | 54.35 | 54.48 | 184,108 | -0.21(-0.38%) |
Oct 10, 2012 | 55.29 | 55.57 | 54.48 | 54.69 | 100,565 | -0.52(-0.95%) |
Oct 09, 2012 | 56.33 | 56.74 | 54.96 | 55.21 | 101,724 | -1.02(-1.81%) |
Oct 08, 2012 | 56.21 | 56.76 | 55.68 | 56.23 | 65,520 | -0.27(-0.47%) |
Oct 05, 2012 | 56.47 | 57.59 | 56.33 | 56.49 | 108,682 | +0.12(+0.22%) |
Oct 04, 2012 | 55.89 | 56.79 | 55.76 | 56.37 | 136,685 | +0.54(+0.97%) |
Oct 03, 2012 | 56.67 | 56.95 | 55.76 | 55.83 | 197,073 | -0.67(-1.18%) |
Oct 02, 2012 | 56.78 | 56.78 | 55.55 | 56.49 | 227,854 | +0.02(+0.03%) |
Oct 01, 2012 | 56.53 | 56.96 | 56.11 | 56.48 | 242,314 | -0.02(-0.03%) |
Sep 28, 2012 | 56.72 | 56.84 | 55.86 | 56.49 | 148,188 | -0.56(-0.98%) |
Sep 27, 2012 | 56.07 | 57.43 | 55.68 | 57.06 | 251,126 | +1.23(+2.20%) |
Sep 26, 2012 | 56.53 | 56.54 | 55.55 | 55.83 | 201,487 | -0.70(-1.24%) |
Sep 25, 2012 | 55.98 | 57.09 | 55.92 | 56.53 | 335,585 | +0.75(+1.35%) |
Sep 24, 2012 | 56.13 | 56.80 | 55.14 | 55.78 | 220,899 | -0.71(-1.26%) |
Sep 21, 2012 | 57.56 | 57.56 | 56.42 | 56.49 | 232,669 | -0.47(-0.82%) |
Sep 20, 2012 | 57.13 | 57.60 | 56.60 | 56.96 | 131,302 | -0.48(-0.84%) |
Sep 19, 2012 | 56.21 | 57.73 | 56.00 | 57.45 | 170,177 | +0.92(+1.63%) |
Sep 18, 2012 | 55.99 | 56.62 | 55.67 | 56.52 | 150,978 | +0.51(+0.92%) |
Sep 17, 2012 | 55.58 | 56.06 | 55.04 | 56.01 | 91,022 | +0.09(+0.17%) |
Sep 14, 2012 | 55.78 | 56.53 | 55.17 | 55.92 | 221,929 | +0.43(+0.77%) |
Sep 13, 2012 | 55.34 | 55.66 | 54.85 | 55.49 | 297,383 | +0.37(+0.67%) |
Sep 12, 2012 | 55.66 | 55.76 | 54.99 | 55.12 | 142,903 | -0.50(-0.91%) |
Sep 11, 2012 | 55.84 | 56.17 | 55.54 | 55.62 | 170,248 | -0.36(-0.65%) |
Sep 10, 2012 | 55.67 | 56.38 | 55.62 | 55.98 | 138,376 | +0.28(+0.49%) |
Sep 07, 2012 | 55.60 | 55.74 | 55.17 | 55.71 | 202,412 | +0.00(+0.00%) |
Sep 06, 2012 | 55.92 | 56.19 | 55.51 | 55.71 | 227,464 | +0.01(+0.02%) |
Sep 05, 2012 | 55.63 | 56.30 | 55.03 | 55.70 | 261,534 | -0.13(-0.24%) |
Sep 04, 2012 | 55.36 | 56.24 | 54.43 | 55.83 | 226,141 | +0.67(+1.22%) |
Aug 31, 2012 | 55.20 | 55.41 | 54.36 | 55.16 | 324,263 | +0.59(+1.08%) |
Aug 30, 2012 | 53.91 | 54.76 | 53.91 | 54.57 | 189,145 | +0.54(+1.00%) |
Aug 29, 2012 | 54.01 | 54.20 | 53.51 | 54.02 | 322,541 | +1.52(+2.90%) |
Aug 27, 2012 | 52.74 | 52.87 | 52.15 | 52.50 | 220,846 | -0.20(-0.38%) |
Aug 24, 2012 | 52.80 | 53.00 | 52.50 | 52.70 | 201,229 | -0.38(-0.72%) |
Aug 23, 2012 | 53.35 | 53.48 | 52.90 | 53.08 | 231,164 | -0.40(-0.75%) |
Aug 22, 2012 | 53.33 | 53.68 | 53.17 | 53.48 | 361,226 | +0.20(+0.37%) |
Aug 21, 2012 | 53.21 | 54.20 | 53.03 | 53.28 | 343,777 | -0.19(-0.36%) |
Aug 20, 2012 | 55.59 | 55.83 | 52.44 | 53.47 | 896,839 | -2.80(-4.98%) |
Aug 17, 2012 | 54.89 | 57.64 | 52.27 | 56.28 | 2,170,476 | -2.45(-4.17%) |
Aug 16, 2012 | 57.79 | 59.06 | 57.51 | 58.73 | 246,307 | +0.83(+1.43%) |
Aug 15, 2012 | 57.36 | 59.44 | 56.08 | 57.90 | 195,424 | +0.17(+0.30%) |
Aug 14, 2012 | 57.49 | 58.65 | 57.49 | 57.73 | 362,193 | +0.31(+0.55%) |
Aug 13, 2012 | 57.79 | 57.95 | 57.09 | 57.42 | 224,428 | -0.50(-0.87%) |
Aug 10, 2012 | 58.30 | 58.34 | 57.20 | 57.92 | 152,178 | -0.42(-0.72%) |
Aug 09, 2012 | 59.77 | 59.77 | 57.88 | 58.34 | 413,295 | -1.44(-2.42%) |
Aug 08, 2012 | 59.19 | 60.24 | 59.04 | 59.78 | 228,238 | +0.55(+0.93%) |
Aug 07, 2012 | 58.91 | 60.00 | 58.91 | 59.23 | 264,103 | +0.53(+0.91%) |
Aug 06, 2012 | 58.97 | 60.16 | 58.58 | 58.70 | 218,427 | -0.30(-0.52%) |
Aug 03, 2012 | 58.42 | 59.17 | 57.89 | 59.00 | 285,501 | +2.13(+3.74%) |
Aug 02, 2012 | 56.10 | 57.71 | 55.70 | 56.88 | 220,238 | +0.14(+0.25%) |
Aug 01, 2012 | 58.26 | 58.48 | 56.67 | 56.73 | 190,868 | -1.02(-1.76%) |
Jul 31, 2012 | 58.19 | 59.15 | 57.63 | 57.75 | 250,673 | -0.57(-0.98%) |
Jul 30, 2012 | 58.95 | 59.21 | 57.75 | 58.32 | 146,904 | -0.83(-1.40%) |
Jul 27, 2012 | 56.88 | 59.53 | 56.47 | 59.15 | 203,065 | +2.62(+4.64%) |
Jul 26, 2012 | 56.22 | 56.78 | 55.61 | 56.52 | 207,919 | +0.82(+1.47%) |
Jul 25, 2012 | 55.77 | 56.26 | 55.21 | 55.71 | 123,694 | +0.09(+0.15%) |
Jul 24, 2012 | 56.57 | 56.68 | 55.25 | 55.62 | 111,739 | -0.60(-1.06%) |
Jul 23, 2012 | 55.31 | 56.64 | 55.03 | 56.22 | 114,877 | -0.23(-0.40%) |
Jul 20, 2012 | 57.56 | 57.59 | 56.35 | 56.45 | 148,938 | -1.60(-2.75%) |
Jul 19, 2012 | 58.26 | 58.66 | 57.73 | 58.04 | 136,022 | +0.22(+0.38%) |
Jul 18, 2012 | 56.66 | 58.49 | 56.39 | 57.83 | 296,015 | +1.17(+2.06%) |
Jul 17, 2012 | 56.83 | 57.26 | 56.04 | 56.66 | 280,547 | +0.34(+0.61%) |
Jul 16, 2012 | 56.07 | 56.58 | 55.17 | 56.31 | 222,188 | +0.25(+0.44%) |
Jul 13, 2012 | 55.01 | 56.28 | 55.01 | 56.07 | 156,406 | +1.33(+2.43%) |
Jul 12, 2012 | 54.58 | 55.25 | 54.09 | 54.74 | 316,442 | -0.36(-0.66%) |
Jul 11, 2012 | 57.26 | 57.26 | 54.65 | 55.10 | 295,034 | -1.93(-3.38%) |
Jul 10, 2012 | 58.19 | 58.31 | 57.00 | 57.03 | 297,784 | -0.98(-1.69%) |
Jul 09, 2012 | 56.33 | 58.30 | 56.12 | 58.01 | 419,317 | +1.76(+3.13%) |
Jul 06, 2012 | 55.91 | 56.31 | 55.54 | 56.25 | 129,554 | -0.03(-0.05%) |
Jul 05, 2012 | 55.78 | 56.95 | 55.55 | 56.28 | 139,150 | +0.56(+1.01%) |
Jul 03, 2012 | 55.03 | 55.73 | 54.84 | 55.72 | 112,678 | +0.65(+1.17%) |
Jul 02, 2012 | 54.56 | 55.27 | 54.27 | 55.07 | 367,703 | +0.23(+0.42%) |
Jun 29, 2012 | 53.42 | 55.70 | 53.34 | 54.84 | 490,030 | +2.31(+4.40%) |
Jun 28, 2012 | 51.96 | 53.09 | 51.59 | 52.53 | 336,526 | +0.03(+0.05%) |
Jun 27, 2012 | 53.02 | 53.55 | 52.45 | 52.50 | 233,077 | -0.59(-1.11%) |
Jun 26, 2012 | 52.83 | 53.47 | 52.21 | 53.09 | 259,111 | +0.49(+0.94%) |
Jun 25, 2012 | 53.02 | 53.08 | 52.05 | 52.60 | 273,249 | -1.08(-2.02%) |
Jun 22, 2012 | 53.65 | 54.29 | 53.26 | 53.68 | 320,032 | +0.20(+0.37%) |
Jun 21, 2012 | 54.81 | 54.97 | 52.56 | 53.48 | 413,643 | -1.45(-2.65%) |
Jun 20, 2012 | 56.26 | 56.68 | 54.72 | 54.94 | 440,182 | -1.15(-2.05%) |
Jun 19, 2012 | 55.57 | 56.58 | 55.51 | 56.09 | 304,141 | +0.73(+1.32%) |
Jun 18, 2012 | 54.25 | 55.78 | 53.66 | 55.35 | 259,926 | +0.89(+1.64%) |
Jun 15, 2012 | 53.67 | 54.49 | 53.46 | 54.46 | 405,446 | +0.70(+1.31%) |
Jun 14, 2012 | 52.97 | 54.05 | 52.82 | 53.76 | 229,083 | +0.70(+1.33%) |
Jun 13, 2012 | 54.39 | 54.75 | 52.86 | 53.05 | 377,278 | -1.68(-3.07%) |
Jun 12, 2012 | 53.64 | 54.81 | 52.85 | 54.74 | 214,316 | +1.52(+2.86%) |
Jun 11, 2012 | 55.06 | 55.11 | 53.18 | 53.22 | 218,253 | -1.17(-2.15%) |
Jun 08, 2012 | 53.79 | 54.65 | 53.59 | 54.39 | 197,859 | +0.53(+0.99%) |
Jun 07, 2012 | 54.60 | 55.06 | 53.77 | 53.85 | 452,887 | +0.00(+0.00%) |
Jun 06, 2012 | 52.30 | 53.87 | 52.30 | 53.85 | 240,540 | +1.66(+3.19%) |
Jun 05, 2012 | 51.39 | 52.27 | 51.03 | 52.19 | 207,035 | +0.51(+0.99%) |
Jun 04, 2012 | 51.59 | 52.11 | 50.50 | 51.68 | 361,668 | +0.04(+0.07%) |
Jun 01, 2012 | 52.41 | 52.91 | 50.99 | 51.64 | 370,006 | -1.61(-3.02%) |
May 31, 2012 | 53.19 | 53.89 | 52.27 | 53.24 | 302,292 | +0.03(+0.05%) |
May 30, 2012 | 53.23 | 53.63 | 52.88 | 53.22 | 392,586 | -0.48(-0.90%) |
May 29, 2012 | 54.44 | 55.00 | 53.13 | 53.70 | 302,011 | -0.51(-0.95%) |
May 25, 2012 | 53.71 | 54.71 | 53.53 | 54.21 | 249,345 | +0.74(+1.39%) |
May 24, 2012 | 53.95 | 54.01 | 52.79 | 53.47 | 409,289 | -0.55(-1.02%) |
May 23, 2012 | 53.14 | 54.18 | 53.12 | 54.02 | 382,656 | +0.22(+0.41%) |
May 22, 2012 | 53.62 | 54.74 | 53.47 | 53.81 | 349,936 | +0.40(+0.75%) |
May 21, 2012 | 52.53 | 53.74 | 51.84 | 53.41 | 395,743 | +1.20(+2.29%) |
May 18, 2012 | 54.72 | 55.12 | 51.36 | 52.21 | 1,313,699 | -0.83(-1.56%) |
May 17, 2012 | 55.48 | 55.81 | 53.00 | 53.04 | 758,660 | -2.30(-4.16%) |
May 16, 2012 | 56.55 | 56.59 | 54.59 | 55.34 | 1,000,594 | -1.25(-2.22%) |
May 15, 2012 | 57.43 | 58.22 | 56.38 | 56.59 | 751,831 | -0.56(-0.98%) |
May 14, 2012 | 56.77 | 58.26 | 56.55 | 57.15 | 407,358 | -0.31(-0.55%) |
May 11, 2012 | 56.48 | 57.84 | 55.95 | 57.46 | 277,684 | +0.62(+1.09%) |
May 10, 2012 | 55.85 | 57.25 | 55.70 | 56.85 | 385,202 | +1.62(+2.94%) |
May 09, 2012 | 54.92 | 56.05 | 54.69 | 55.22 | 591,187 | -0.50(-0.90%) |
May 08, 2012 | 55.94 | 56.31 | 54.48 | 55.73 | 726,970 | -0.81(-1.43%) |
May 07, 2012 | 56.63 | 57.89 | 56.32 | 56.53 | 411,370 | -0.15(-0.27%) |
May 04, 2012 | 57.50 | 58.38 | 56.65 | 56.68 | 327,939 | -1.04(-1.79%) |
May 03, 2012 | 58.40 | 58.85 | 57.03 | 57.72 | 293,634 | -0.34(-0.59%) |
May 02, 2012 | 56.89 | 58.42 | 56.58 | 58.06 | 398,763 | +1.19(+2.09%) |