Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.14 | 79.77 | 78.73 | 78.82 | 0 | -0.01(-0.01%) |
Apr 29, 2013 | 79.11 | 79.33 | 78.63 | 78.83 | 1,247,858 | -0.38(-0.48%) |
Apr 26, 2013 | 79.72 | 79.89 | 79.17 | 79.21 | 711,723 | -0.68(-0.85%) |
Apr 25, 2013 | 79.34 | 80.00 | 78.66 | 79.89 | 1,254,481 | +0.74(+0.93%) |
Apr 24, 2013 | 79.22 | 79.44 | 78.77 | 79.15 | 0 | +0.17(+0.22%) |
Apr 23, 2013 | 78.65 | 79.08 | 77.79 | 78.98 | 1,400,263 | +0.76(+0.97%) |
Apr 22, 2013 | 77.98 | 78.48 | 77.35 | 78.22 | 1,210,673 | +0.37(+0.48%) |
Apr 19, 2013 | 76.98 | 77.96 | 76.26 | 77.85 | 2,988,504 | +1.21(+1.58%) |
Apr 18, 2013 | 78.42 | 78.52 | 76.33 | 76.64 | 1,849,766 | -1.67(-2.13%) |
Apr 17, 2013 | 78.90 | 79.19 | 77.82 | 78.31 | 1,714,698 | -1.08(-1.36%) |
Apr 16, 2013 | 79.36 | 79.63 | 78.90 | 79.39 | 1,326,816 | +0.56(+0.71%) |
Apr 15, 2013 | 80.42 | 80.72 | 78.83 | 78.83 | 1,088,492 | -2.20(-2.72%) |
Apr 12, 2013 | 80.55 | 81.12 | 80.19 | 81.03 | 750,552 | +0.32(+0.40%) |
Apr 11, 2013 | 80.56 | 81.43 | 80.39 | 80.71 | 1,202,278 | +0.27(+0.34%) |
Apr 10, 2013 | 79.03 | 80.51 | 78.76 | 80.44 | 1,152,950 | +1.84(+2.34%) |
Apr 09, 2013 | 78.93 | 79.15 | 78.14 | 78.60 | 1,125,073 | -0.28(-0.35%) |
Apr 08, 2013 | 78.67 | 79.14 | 78.11 | 78.88 | 1,198,292 | +0.31(+0.40%) |
Apr 05, 2013 | 76.72 | 78.70 | 76.39 | 78.56 | 1,086,593 | +0.88(+1.13%) |
Apr 04, 2013 | 78.15 | 78.15 | 76.94 | 77.68 | 1,874,071 | -0.36(-0.46%) |
Apr 03, 2013 | 78.65 | 78.65 | 77.59 | 78.04 | 1,251,490 | -0.65(-0.83%) |
Apr 02, 2013 | 78.60 | 79.15 | 78.25 | 78.69 | 1,242,205 | +0.71(+0.91%) |
Apr 01, 2013 | 79.07 | 79.44 | 77.80 | 77.98 | 1,812,362 | -0.76(-0.97%) |
Mar 28, 2013 | 78.54 | 79.36 | 78.47 | 78.74 | 1,373,538 | +0.15(+0.19%) |
Mar 27, 2013 | 78.85 | 79.12 | 77.58 | 78.59 | 1,467,975 | -0.94(-1.18%) |
Mar 26, 2013 | 79.22 | 79.58 | 78.59 | 79.53 | 1,660,509 | +0.46(+0.58%) |
Mar 25, 2013 | 79.57 | 80.34 | 78.54 | 79.07 | 1,485,945 | -0.06(-0.08%) |
Mar 22, 2013 | 77.27 | 79.15 | 77.27 | 79.13 | 1,288,441 | +0.72(+0.92%) |
Mar 21, 2013 | 78.51 | 78.99 | 77.74 | 78.41 | 1,307,126 | -0.55(-0.70%) |
Mar 20, 2013 | 78.43 | 79.42 | 78.39 | 78.96 | 1,628,412 | +1.18(+1.52%) |
Mar 19, 2013 | 77.73 | 78.09 | 76.85 | 77.78 | 1,490,168 | +0.37(+0.48%) |
Mar 18, 2013 | 76.61 | 77.67 | 75.67 | 77.41 | 1,698,318 | +0.09(+0.12%) |
Mar 15, 2013 | 78.33 | 78.66 | 77.25 | 77.32 | 3,420,886 | -1.40(-1.78%) |
Mar 14, 2013 | 78.35 | 79.08 | 78.35 | 78.72 | 941,632 | +0.44(+0.56%) |
Mar 13, 2013 | 78.12 | 78.34 | 77.50 | 78.28 | 956,788 | +0.37(+0.47%) |
Mar 12, 2013 | 77.80 | 78.08 | 77.17 | 77.91 | 1,093,532 | +0.11(+0.14%) |
Mar 11, 2013 | 77.86 | 78.09 | 77.52 | 77.80 | 1,372,909 | -0.10(-0.13%) |
Mar 08, 2013 | 77.40 | 78.41 | 77.27 | 77.90 | 1,550,052 | +0.74(+0.96%) |
Mar 07, 2013 | 75.31 | 77.24 | 75.31 | 77.16 | 3,290,863 | +1.81(+2.40%) |
Mar 06, 2013 | 76.74 | 77.29 | 74.96 | 75.35 | 2,546,872 | -1.25(-1.63%) |
Mar 05, 2013 | 76.04 | 76.62 | 75.78 | 76.60 | 1,609,970 | +1.01(+1.34%) |
Mar 04, 2013 | 74.86 | 75.69 | 74.55 | 75.59 | 1,404,061 | +0.71(+0.95%) |
Mar 01, 2013 | 72.93 | 74.99 | 72.80 | 74.88 | 1,670,389 | +1.54(+2.10%) |
Feb 28, 2013 | 73.23 | 73.69 | 73.04 | 73.34 | 1,372,676 | +0.03(+0.04%) |
Feb 27, 2013 | 70.93 | 73.40 | 70.85 | 73.31 | 1,509,508 | +2.35(+3.31%) |
Feb 26, 2013 | 70.04 | 71.01 | 69.78 | 70.96 | 1,598,610 | +0.49(+0.70%) |
Feb 22, 2013 | 69.88 | 70.52 | 68.82 | 70.47 | 1,233,741 | +1.76(+2.56%) |
Feb 21, 2013 | 69.63 | 69.81 | 68.58 | 68.71 | 1,427,627 | -0.96(-1.38%) |
Feb 20, 2013 | 70.76 | 71.16 | 69.61 | 69.67 | 996,615 | -0.96(-1.36%) |
Feb 19, 2013 | 70.55 | 70.65 | 69.95 | 70.63 | 936,622 | +0.33(+0.47%) |
Feb 15, 2013 | 71.16 | 71.29 | 69.61 | 70.30 | 1,814,682 | -0.54(-0.76%) |
Feb 14, 2013 | 68.65 | 71.30 | 67.89 | 70.84 | 2,480,902 | -0.68(-0.95%) |
Feb 13, 2013 | 71.34 | 72.04 | 70.87 | 71.52 | 1,941,043 | +0.49(+0.69%) |
Feb 12, 2013 | 71.12 | 71.12 | 70.60 | 71.03 | 1,224,482 | +0.08(+0.11%) |
Feb 11, 2013 | 71.45 | 72.10 | 70.61 | 70.95 | 1,415,126 | -0.52(-0.73%) |
Feb 08, 2013 | 70.82 | 71.53 | 70.78 | 71.47 | 1,396,456 | +0.85(+1.20%) |
Feb 07, 2013 | 69.48 | 70.68 | 69.33 | 70.62 | 1,677,336 | +0.62(+0.89%) |
Feb 06, 2013 | 70.18 | 70.37 | 69.55 | 70.00 | 1,783,276 | +0.49(+0.70%) |
Feb 04, 2013 | 70.04 | 70.23 | 69.19 | 69.51 | 1,069,784 | -0.80(-1.14%) |
Feb 01, 2013 | 69.82 | 70.37 | 69.56 | 70.31 | 1,054,086 | +0.93(+1.34%) |
Jan 31, 2013 | 68.74 | 69.64 | 68.24 | 69.38 | 1,429,580 | +0.54(+0.78%) |
Jan 30, 2013 | 68.85 | 69.15 | 68.30 | 68.84 | 791,558 | +0.22(+0.32%) |
Jan 29, 2013 | 68.53 | 68.85 | 67.54 | 68.62 | 1,146,252 | -0.20(-0.29%) |
Jan 28, 2013 | 69.33 | 69.33 | 68.59 | 68.82 | 1,032,279 | -0.18(-0.26%) |
Jan 25, 2013 | 68.37 | 69.08 | 68.22 | 69.00 | 907,407 | +0.72(+1.05%) |
Jan 24, 2013 | 68.31 | 69.24 | 68.11 | 68.28 | 887,912 | +0.10(+0.15%) |
Jan 23, 2013 | 67.52 | 68.19 | 67.52 | 68.18 | 832,265 | +0.41(+0.60%) |
Jan 22, 2013 | 67.84 | 68.00 | 67.31 | 67.77 | 633,718 | +0.05(+0.07%) |
Jan 18, 2013 | 67.36 | 67.75 | 66.98 | 67.72 | 1,088,725 | +0.37(+0.55%) |
Jan 17, 2013 | 67.00 | 67.60 | 66.57 | 67.35 | 1,076,814 | +0.42(+0.63%) |
Jan 16, 2013 | 66.51 | 67.30 | 66.41 | 66.93 | 1,558,646 | -0.16(-0.24%) |
Jan 15, 2013 | 67.50 | 67.78 | 66.90 | 67.09 | 1,388,812 | -0.71(-1.05%) |
Jan 14, 2013 | 68.06 | 68.31 | 67.20 | 67.80 | 1,102,455 | -0.36(-0.53%) |
Jan 11, 2013 | 67.69 | 68.33 | 67.34 | 68.16 | 1,874,095 | +0.77(+1.14%) |
Jan 10, 2013 | 67.90 | 68.21 | 67.02 | 67.39 | 1,072,477 | -0.37(-0.55%) |
Jan 09, 2013 | 67.71 | 68.44 | 67.19 | 67.76 | 1,291,834 | -0.09(-0.13%) |
Jan 08, 2013 | 65.67 | 67.87 | 65.33 | 67.85 | 1,815,024 | +1.93(+2.93%) |
Jan 07, 2013 | 65.99 | 66.20 | 65.56 | 65.92 | 984,103 | -0.16(-0.24%) |
Jan 04, 2013 | 65.73 | 66.16 | 65.49 | 66.08 | 876,768 | +0.55(+0.84%) |
Jan 03, 2013 | 65.59 | 65.81 | 65.06 | 65.53 | 1,037,322 | +0.05(+0.08%) |
Jan 02, 2013 | 65.40 | 65.50 | 63.48 | 65.48 | 1,572,351 | +2.00(+3.15%) |
Dec 31, 2012 | 62.00 | 63.64 | 61.79 | 63.48 | 1,068,154 | +1.59(+2.57%) |
Dec 28, 2012 | 62.05 | 62.47 | 61.76 | 61.89 | 767,369 | -0.49(-0.79%) |
Dec 27, 2012 | 63.01 | 63.19 | 61.46 | 62.38 | 1,233,493 | -0.56(-0.89%) |
Dec 26, 2012 | 63.20 | 63.65 | 62.50 | 62.94 | 655,828 | -0.27(-0.43%) |
Dec 24, 2012 | 62.97 | 63.48 | 62.75 | 63.21 | 388,166 | +0.06(+0.10%) |
Dec 21, 2012 | 63.19 | 63.51 | 62.00 | 63.15 | 7,095,971 | -0.34(-0.54%) |
Dec 20, 2012 | 63.08 | 64.50 | 62.64 | 63.49 | 1,860,096 | +0.68(+1.08%) |
Dec 19, 2012 | 63.49 | 63.50 | 62.76 | 62.81 | 1,406,033 | -0.80(-1.26%) |
Dec 18, 2012 | 62.43 | 64.21 | 61.99 | 63.61 | 1,691,192 | +1.40(+2.25%) |
Dec 17, 2012 | 61.25 | 62.44 | 61.05 | 62.21 | 2,096,553 | +1.39(+2.29%) |
Dec 14, 2012 | 60.00 | 61.41 | 59.98 | 60.82 | 1,606,928 | +0.56(+0.93%) |
Dec 13, 2012 | 61.45 | 61.73 | 60.19 | 60.26 | 1,076,812 | -1.23(-2.00%) |
Dec 12, 2012 | 61.82 | 62.18 | 61.09 | 61.49 | 1,070,546 | -0.02(-0.03%) |
Dec 11, 2012 | 60.69 | 61.55 | 60.59 | 61.51 | 1,485,504 | +0.99(+1.64%) |
Dec 10, 2012 | 61.06 | 61.06 | 60.40 | 60.52 | 1,453,062 | -0.57(-0.93%) |
Dec 07, 2012 | 62.02 | 62.39 | 60.85 | 61.09 | 1,618,992 | -0.75(-1.21%) |
Dec 06, 2012 | 61.55 | 61.97 | 61.10 | 61.84 | 1,150,350 | +0.10(+0.16%) |
Dec 05, 2012 | 60.52 | 63.20 | 59.86 | 61.74 | 2,239,356 | +1.23(+2.03%) |
Dec 04, 2012 | 60.07 | 60.82 | 60.04 | 60.51 | 1,619,555 | +0.10(+0.17%) |
Nov 30, 2012 | 59.82 | 60.78 | 59.55 | 60.41 | 1,852,230 | +0.85(+1.43%) |
Nov 29, 2012 | 59.02 | 59.74 | 58.94 | 59.56 | 1,228,129 | +0.59(+1.00%) |
Nov 28, 2012 | 57.53 | 59.05 | 57.16 | 58.97 | 1,063,913 | +1.27(+2.20%) |
Nov 27, 2012 | 57.74 | 58.43 | 57.63 | 57.70 | 915,149 | -0.18(-0.31%) |
Nov 26, 2012 | 57.83 | 58.20 | 57.40 | 57.88 | 1,081,510 | -0.32(-0.55%) |
Nov 23, 2012 | 57.61 | 58.23 | 57.42 | 58.20 | 451,547 | +0.82(+1.43%) |
Nov 21, 2012 | 57.51 | 57.82 | 57.01 | 57.38 | 756,174 | -0.13(-0.23%) |
Nov 20, 2012 | 56.74 | 57.72 | 56.59 | 57.51 | 1,164,799 | +0.64(+1.13%) |
Nov 19, 2012 | 55.83 | 56.90 | 55.42 | 56.87 | 1,445,950 | +1.69(+3.06%) |
Nov 16, 2012 | 55.25 | 55.75 | 54.89 | 55.18 | 1,598,260 | -0.10(-0.18%) |
Nov 15, 2012 | 55.29 | 55.80 | 55.12 | 55.28 | 1,198,506 | +0.07(+0.13%) |
Nov 14, 2012 | 56.84 | 57.06 | 55.10 | 55.21 | 1,197,902 | -1.56(-2.75%) |
Nov 13, 2012 | 55.86 | 57.36 | 55.75 | 56.77 | 998,480 | +0.70(+1.25%) |
Nov 12, 2012 | 56.51 | 56.65 | 55.72 | 56.07 | 1,140,854 | -0.38(-0.67%) |
Nov 09, 2012 | 55.42 | 56.97 | 55.33 | 56.45 | 1,742,303 | +0.84(+1.51%) |
Nov 08, 2012 | 56.66 | 56.94 | 55.51 | 55.61 | 2,105,714 | -1.18(-2.08%) |
Nov 07, 2012 | 57.10 | 57.24 | 56.00 | 56.79 | 2,280,291 | -0.67(-1.17%) |
Nov 06, 2012 | 57.60 | 59.45 | 56.25 | 57.46 | 4,714,975 | -1.99(-3.35%) |
Nov 05, 2012 | 59.89 | 60.25 | 58.84 | 59.45 | 1,442,688 | -0.43(-0.72%) |
Nov 02, 2012 | 61.41 | 61.61 | 59.84 | 59.88 | 1,535,771 | -1.38(-2.25%) |
Nov 01, 2012 | 59.60 | 61.33 | 59.31 | 61.26 | 2,001,128 | +2.24(+3.80%) |
Oct 31, 2012 | 58.79 | 59.11 | 58.19 | 59.02 | 1,127,205 | +0.83(+1.43%) |
Oct 26, 2012 | 58.50 | 58.19 | 58.19 | 58.19 | 2,070,500 | -0.57(-0.97%) |
Oct 25, 2012 | 59.56 | 59.92 | 58.56 | 58.76 | 800,283 | -0.29(-0.49%) |
Oct 24, 2012 | 59.65 | 59.72 | 58.94 | 59.05 | 881,619 | -0.45(-0.76%) |
Oct 23, 2012 | 60.26 | 60.28 | 59.42 | 59.50 | 1,621,321 | -0.94(-1.56%) |
Oct 19, 2012 | 61.57 | 61.88 | 60.14 | 60.44 | 984,827 | -1.33(-2.15%) |
Oct 18, 2012 | 61.25 | 61.89 | 60.81 | 61.77 | 929,562 | +0.53(+0.87%) |
Oct 17, 2012 | 62.29 | 62.33 | 61.21 | 61.24 | 909,946 | -0.63(-1.02%) |
Oct 16, 2012 | 61.99 | 62.36 | 61.59 | 61.87 | 956,074 | +0.34(+0.55%) |
Oct 15, 2012 | 60.76 | 61.57 | 60.62 | 61.53 | 760,548 | +0.79(+1.30%) |
Oct 12, 2012 | 60.84 | 61.05 | 60.43 | 60.74 | 883,400 | +0.27(+0.45%) |
Oct 11, 2012 | 60.05 | 61.11 | 59.84 | 60.47 | 1,204,317 | +0.56(+0.93%) |
Oct 10, 2012 | 59.93 | 60.07 | 59.51 | 59.91 | 637,950 | +0.22(+0.37%) |
Oct 09, 2012 | 60.72 | 60.73 | 59.57 | 59.69 | 1,018,693 | -0.97(-1.60%) |
Oct 08, 2012 | 61.15 | 61.31 | 60.28 | 60.66 | 762,926 | -0.59(-0.96%) |
Oct 05, 2012 | 61.50 | 61.56 | 61.03 | 61.25 | 790,069 | +0.19(+0.31%) |
Oct 04, 2012 | 60.50 | 61.07 | 60.38 | 61.06 | 840,889 | +0.88(+1.46%) |
Oct 03, 2012 | 59.94 | 60.39 | 59.92 | 60.18 | 782,300 | +0.36(+0.60%) |
Oct 02, 2012 | 60.35 | 60.47 | 59.48 | 59.82 | 890,010 | -0.13(-0.22%) |
Oct 01, 2012 | 60.19 | 60.42 | 59.78 | 59.95 | 1,565,018 | +0.35(+0.59%) |
Sep 28, 2012 | 59.18 | 59.82 | 59.01 | 59.60 | 1,681,888 | +0.11(+0.18%) |
Sep 27, 2012 | 58.66 | 59.63 | 58.28 | 59.49 | 1,764,801 | +1.21(+2.08%) |
Sep 26, 2012 | 58.72 | 58.95 | 57.91 | 58.28 | 1,510,261 | -0.17(-0.29%) |
Sep 25, 2012 | 59.59 | 59.73 | 58.40 | 58.45 | 1,532,200 | -0.79(-1.33%) |
Sep 24, 2012 | 59.52 | 59.88 | 59.23 | 59.24 | 1,197,552 | -0.66(-1.10%) |
Sep 21, 2012 | 59.96 | 60.48 | 59.75 | 59.90 | 2,193,231 | +0.32(+0.54%) |
Sep 20, 2012 | 59.31 | 59.68 | 58.97 | 59.58 | 1,018,798 | +0.14(+0.24%) |
Sep 19, 2012 | 58.34 | 59.76 | 58.26 | 59.44 | 993,345 | +0.93(+1.59%) |
Sep 18, 2012 | 58.68 | 58.80 | 58.33 | 58.51 | 830,986 | -0.07(-0.12%) |
Sep 17, 2012 | 58.82 | 59.00 | 58.14 | 58.58 | 823,725 | -0.17(-0.29%) |
Sep 14, 2012 | 58.15 | 59.00 | 58.01 | 58.75 | 1,471,944 | +0.60(+1.03%) |
Sep 13, 2012 | 56.53 | 58.44 | 56.53 | 58.15 | 1,918,336 | +1.50(+2.65%) |
Sep 12, 2012 | 56.21 | 56.68 | 56.14 | 56.65 | 929,099 | +0.63(+1.12%) |
Sep 11, 2012 | 56.40 | 56.42 | 55.94 | 56.02 | 1,001,916 | -0.21(-0.37%) |
Sep 10, 2012 | 56.54 | 56.56 | 56.20 | 56.23 | 966,403 | -0.19(-0.34%) |
Sep 07, 2012 | 56.41 | 56.50 | 55.98 | 56.42 | 825,045 | +0.23(+0.41%) |
Sep 06, 2012 | 55.70 | 56.39 | 55.55 | 56.19 | 1,549,853 | +0.94(+1.70%) |
Sep 05, 2012 | 55.21 | 55.57 | 54.97 | 55.25 | 1,976,325 | -0.03(-0.05%) |
Sep 04, 2012 | 54.56 | 55.59 | 54.56 | 55.28 | 1,309,425 | +0.44(+0.80%) |
Aug 31, 2012 | 54.42 | 55.11 | 54.35 | 54.84 | 1,393,301 | +0.66(+1.22%) |
Aug 30, 2012 | 53.45 | 54.73 | 53.45 | 54.18 | 1,981,643 | +0.32(+0.59%) |
Aug 29, 2012 | 53.73 | 53.90 | 53.50 | 53.86 | 825,760 | +0.18(+0.34%) |
Aug 27, 2012 | 53.41 | 53.95 | 53.34 | 53.68 | 1,146,227 | +0.35(+0.66%) |
Aug 24, 2012 | 52.35 | 53.61 | 52.12 | 53.33 | 1,354,657 | +0.80(+1.52%) |
Aug 23, 2012 | 52.75 | 52.75 | 52.25 | 52.53 | 783,337 | -0.30(-0.57%) |
Aug 22, 2012 | 52.72 | 53.12 | 52.59 | 52.83 | 756,626 | +0.07(+0.13%) |
Aug 21, 2012 | 52.62 | 52.85 | 52.40 | 52.76 | 1,618,321 | +0.36(+0.69%) |
Aug 20, 2012 | 52.86 | 52.97 | 52.17 | 52.40 | 1,110,456 | -0.34(-0.64%) |
Aug 17, 2012 | 53.09 | 53.17 | 52.32 | 52.74 | 1,578,511 | -0.29(-0.55%) |
Aug 16, 2012 | 53.04 | 53.31 | 52.91 | 53.03 | 1,217,939 | -0.17(-0.32%) |
Aug 15, 2012 | 52.98 | 53.70 | 52.98 | 53.20 | 970,460 | +0.07(+0.13%) |
Aug 14, 2012 | 54.35 | 54.44 | 52.98 | 53.13 | 1,585,480 | -0.99(-1.83%) |
Aug 13, 2012 | 54.38 | 54.50 | 53.88 | 54.12 | 1,049,004 | -0.46(-0.84%) |
Aug 10, 2012 | 53.82 | 54.60 | 53.82 | 54.58 | 1,082,955 | +0.67(+1.24%) |
Aug 09, 2012 | 53.89 | 54.56 | 53.60 | 53.91 | 1,422,887 | -0.06(-0.11%) |
Aug 08, 2012 | 53.56 | 54.02 | 53.40 | 53.97 | 976,383 | +0.10(+0.19%) |
Aug 07, 2012 | 53.13 | 54.32 | 53.13 | 53.87 | 1,517,626 | +0.78(+1.47%) |
Aug 06, 2012 | 52.36 | 53.42 | 51.91 | 53.09 | 1,267,135 | +0.78(+1.49%) |
Aug 03, 2012 | 51.16 | 52.47 | 50.80 | 52.31 | 1,445,156 | +2.06(+4.10%) |
Aug 02, 2012 | 48.94 | 50.28 | 48.75 | 50.25 | 1,813,031 | +0.95(+1.93%) |
Aug 01, 2012 | 49.75 | 50.43 | 48.95 | 49.30 | 2,652,169 | -1.33(-2.63%) |
Jul 31, 2012 | 49.90 | 51.53 | 48.88 | 50.63 | 3,345,101 | -0.30(-0.59%) |
Jul 30, 2012 | 51.84 | 51.99 | 50.61 | 50.93 | 2,001,110 | -1.09(-2.10%) |
Jul 27, 2012 | 50.90 | 52.18 | 50.81 | 52.02 | 1,375,758 | +1.52(+3.01%) |
Jul 26, 2012 | 50.31 | 50.72 | 49.78 | 50.50 | 1,023,873 | +1.11(+2.25%) |
Jul 25, 2012 | 49.11 | 49.87 | 49.10 | 49.39 | 1,259,751 | +0.29(+0.59%) |
Jul 24, 2012 | 49.22 | 49.60 | 48.70 | 49.10 | 1,254,061 | -0.16(-0.32%) |
Jul 23, 2012 | 49.50 | 49.54 | 48.81 | 49.26 | 976,429 | -0.86(-1.72%) |
Jul 20, 2012 | 50.98 | 50.98 | 49.98 | 50.12 | 1,313,561 | -0.92(-1.80%) |
Jul 19, 2012 | 50.53 | 51.62 | 50.53 | 51.04 | 1,045,540 | +0.54(+1.07%) |
Jul 18, 2012 | 50.61 | 50.74 | 50.24 | 50.50 | 1,293,814 | -0.14(-0.28%) |
Jul 17, 2012 | 49.59 | 50.87 | 49.44 | 50.64 | 1,623,266 | +1.25(+2.53%) |
Jul 16, 2012 | 50.13 | 50.36 | 49.33 | 49.39 | 1,561,958 | -1.00(-1.98%) |
Jul 13, 2012 | 49.35 | 50.50 | 49.35 | 50.39 | 1,452,117 | +0.15(+0.30%) |
Jul 12, 2012 | 49.77 | 50.40 | 48.59 | 50.24 | 2,566,711 | +0.22(+0.44%) |
Jul 11, 2012 | 50.29 | 50.51 | 49.45 | 50.02 | 1,797,864 | -0.23(-0.46%) |
Jul 10, 2012 | 51.89 | 51.98 | 49.99 | 50.25 | 1,996,618 | -1.21(-2.35%) |
Jul 09, 2012 | 52.66 | 52.79 | 51.09 | 51.46 | 1,946,478 | -1.35(-2.56%) |
Jul 06, 2012 | 53.34 | 53.87 | 52.47 | 52.81 | 1,366,979 | -0.95(-1.77%) |
Jul 05, 2012 | 54.52 | 54.68 | 53.54 | 53.76 | 1,448,197 | -0.79(-1.45%) |
Jul 03, 2012 | 54.93 | 55.11 | 54.35 | 54.55 | 638,897 | -0.31(-0.57%) |
Jul 02, 2012 | 54.19 | 54.91 | 54.02 | 54.86 | 1,033,114 | +0.86(+1.59%) |
Jun 29, 2012 | 53.99 | 54.30 | 53.63 | 54.00 | 1,752,173 | +0.90(+1.69%) |
Jun 28, 2012 | 53.22 | 53.33 | 52.16 | 53.10 | 1,276,363 | -0.35(-0.65%) |
Jun 27, 2012 | 53.06 | 53.98 | 52.94 | 53.45 | 1,638,158 | +0.61(+1.14%) |
Jun 26, 2012 | 52.81 | 53.60 | 52.58 | 52.84 | 2,005,729 | +0.41(+0.77%) |
Jun 25, 2012 | 52.45 | 52.66 | 51.82 | 52.44 | 1,215,902 | -0.56(-1.06%) |
Jun 22, 2012 | 52.61 | 53.25 | 52.59 | 53.00 | 3,848,425 | +0.52(+0.99%) |
Jun 21, 2012 | 52.63 | 53.12 | 52.07 | 52.48 | 1,845,812 | -0.04(-0.08%) |
Jun 20, 2012 | 51.69 | 52.73 | 51.61 | 52.52 | 1,195,702 | +0.68(+1.31%) |
Jun 19, 2012 | 51.59 | 52.06 | 51.36 | 51.84 | 1,261,805 | +0.65(+1.27%) |
Jun 18, 2012 | 50.30 | 51.29 | 50.21 | 51.19 | 1,438,172 | +0.57(+1.13%) |
Jun 15, 2012 | 50.43 | 50.78 | 50.07 | 50.62 | 2,408,590 | +0.56(+1.12%) |
Jun 14, 2012 | 50.49 | 50.75 | 49.65 | 50.06 | 1,917,920 | -0.26(-0.52%) |
Jun 13, 2012 | 51.84 | 52.00 | 50.09 | 50.32 | 1,484,445 | -1.81(-3.47%) |
Jun 12, 2012 | 51.51 | 52.13 | 51.34 | 52.13 | 1,180,504 | +0.74(+1.44%) |
Jun 11, 2012 | 51.57 | 52.00 | 51.32 | 51.39 | 1,473,110 | +0.37(+0.73%) |
Jun 08, 2012 | 50.32 | 51.14 | 50.13 | 51.02 | 1,186,906 | +0.50(+0.99%) |
Jun 07, 2012 | 50.87 | 51.01 | 50.37 | 50.52 | 1,185,561 | +0.22(+0.44%) |
Jun 06, 2012 | 49.26 | 50.34 | 49.12 | 50.30 | 896,050 | +1.28(+2.61%) |
Jun 05, 2012 | 48.49 | 49.14 | 48.00 | 49.02 | 1,053,658 | +0.52(+1.07%) |
Jun 04, 2012 | 48.82 | 49.11 | 48.26 | 48.50 | 1,228,761 | -0.14(-0.29%) |
Jun 01, 2012 | 49.71 | 49.93 | 48.56 | 48.64 | 1,408,139 | -1.46(-2.91%) |
May 31, 2012 | 50.30 | 50.50 | 49.60 | 50.10 | 1,432,993 | -0.11(-0.22%) |
May 30, 2012 | 50.62 | 50.70 | 50.09 | 50.21 | 995,485 | -0.85(-1.66%) |
May 29, 2012 | 50.80 | 51.20 | 50.47 | 51.06 | 690,559 | +0.50(+0.99%) |
May 25, 2012 | 50.43 | 50.68 | 50.11 | 50.56 | 682,277 | +0.24(+0.48%) |
May 24, 2012 | 50.00 | 50.64 | 49.83 | 50.32 | 1,149,828 | +0.54(+1.08%) |
May 23, 2012 | 49.34 | 49.94 | 48.52 | 49.78 | 1,344,546 | +0.26(+0.53%) |
May 22, 2012 | 49.89 | 50.33 | 49.26 | 49.52 | 1,888,251 | -0.36(-0.72%) |
May 21, 2012 | 48.52 | 49.92 | 48.24 | 49.88 | 1,092,580 | +1.51(+3.12%) |
May 18, 2012 | 49.19 | 49.49 | 48.26 | 48.37 | 1,358,963 | -0.71(-1.45%) |
May 17, 2012 | 51.20 | 51.31 | 49.08 | 49.08 | 1,307,677 | -2.11(-4.12%) |
May 16, 2012 | 51.05 | 51.61 | 50.97 | 51.19 | 1,390,003 | +0.36(+0.71%) |
May 15, 2012 | 50.55 | 51.71 | 50.55 | 50.83 | 1,085,804 | +0.22(+0.43%) |
May 14, 2012 | 50.85 | 51.52 | 50.58 | 50.61 | 1,771,817 | -0.78(-1.52%) |
May 11, 2012 | 50.54 | 51.47 | 50.41 | 51.39 | 1,723,714 | +0.61(+1.20%) |
May 10, 2012 | 50.94 | 51.20 | 50.30 | 50.78 | 1,487,336 | +0.31(+0.61%) |
May 09, 2012 | 50.40 | 50.83 | 49.02 | 50.47 | 2,890,979 | -0.33(-0.65%) |
May 08, 2012 | 53.22 | 53.58 | 50.20 | 50.80 | 4,494,366 | -3.28(-6.07%) |
May 07, 2012 | 53.44 | 54.31 | 53.13 | 54.08 | 2,574,917 | +0.64(+1.20%) |
May 04, 2012 | 55.02 | 55.10 | 53.43 | 53.44 | 2,566,182 | -1.69(-3.07%) |
May 03, 2012 | 54.24 | 55.35 | 54.11 | 55.13 | 3,027,337 | +0.96(+1.77%) |
May 02, 2012 | 53.97 | 54.24 | 53.89 | 54.17 | 2,120,797 | +0.05(+0.09%) |