Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.63 | 71.40 | 70.48 | 71.38 | 391,780 | +0.90(+1.28%) |
Apr 29, 2013 | 70.03 | 70.57 | 69.99 | 70.48 | 205,541 | +0.51(+0.73%) |
Apr 26, 2013 | 70.06 | 70.11 | 69.87 | 69.97 | 215,306 | -0.14(-0.20%) |
Apr 25, 2013 | 70.31 | 70.35 | 70.03 | 70.11 | 245,573 | +0.14(+0.20%) |
Apr 24, 2013 | 69.58 | 70.16 | 69.58 | 69.97 | 342,601 | -0.25(-0.35%) |
Apr 23, 2013 | 69.82 | 70.53 | 69.82 | 70.21 | 529,258 | -0.25(-0.35%) |
Apr 22, 2013 | 70.49 | 70.63 | 70.04 | 70.46 | 280,076 | +0.50(+0.71%) |
Apr 19, 2013 | 69.92 | 70.09 | 69.73 | 69.97 | 261,719 | +1.55(+2.26%) |
Apr 18, 2013 | 68.52 | 68.73 | 68.19 | 68.42 | 215,001 | +0.82(+1.21%) |
Apr 17, 2013 | 68.00 | 68.12 | 67.34 | 67.60 | 219,419 | -0.40(-0.59%) |
Apr 16, 2013 | 67.70 | 68.15 | 67.55 | 68.00 | 306,860 | +1.26(+1.89%) |
Apr 15, 2013 | 67.28 | 67.54 | 66.70 | 66.73 | 400,777 | -0.92(-1.37%) |
Apr 12, 2013 | 68.06 | 68.06 | 67.30 | 67.66 | 256,967 | -0.14(-0.21%) |
Apr 11, 2013 | 67.76 | 68.11 | 67.70 | 67.80 | 259,342 | +1.02(+1.53%) |
Apr 10, 2013 | 66.70 | 66.96 | 66.51 | 66.78 | 318,144 | +0.44(+0.67%) |
Apr 09, 2013 | 65.97 | 66.61 | 65.82 | 66.34 | 338,214 | -0.05(-0.07%) |
Apr 08, 2013 | 66.13 | 66.46 | 65.80 | 66.38 | 612,597 | +0.14(+0.20%) |
Apr 05, 2013 | 65.68 | 66.34 | 65.39 | 66.25 | 443,721 | -1.32(-1.96%) |
Apr 04, 2013 | 67.43 | 67.67 | 67.25 | 67.57 | 336,695 | +0.79(+1.18%) |
Apr 03, 2013 | 67.30 | 67.40 | 66.69 | 66.78 | 390,324 | -1.43(-2.09%) |
Apr 02, 2013 | 68.34 | 68.49 | 68.13 | 68.21 | 277,680 | +0.26(+0.38%) |
Apr 01, 2013 | 68.28 | 68.66 | 67.85 | 67.95 | 225,633 | -0.50(-0.72%) |
Mar 28, 2013 | 68.52 | 68.57 | 68.20 | 68.45 | 280,852 | -0.83(-1.19%) |
Mar 27, 2013 | 68.72 | 69.51 | 68.55 | 69.27 | 446,548 | +0.86(+1.25%) |
Mar 26, 2013 | 68.20 | 68.52 | 68.02 | 68.42 | 372,254 | +1.62(+2.42%) |
Mar 25, 2013 | 67.36 | 67.54 | 66.60 | 66.80 | 457,164 | +1.10(+1.67%) |
Mar 22, 2013 | 66.02 | 66.02 | 65.57 | 65.71 | 761,587 | -2.07(-3.05%) |
Mar 21, 2013 | 68.06 | 68.06 | 67.63 | 67.77 | 370,895 | -1.09(-1.58%) |
Mar 20, 2013 | 68.82 | 68.95 | 68.70 | 68.86 | 372,001 | -0.75(-1.08%) |
Mar 19, 2013 | 69.92 | 69.97 | 69.18 | 69.61 | 306,429 | -0.56(-0.80%) |
Mar 18, 2013 | 70.18 | 70.37 | 70.00 | 70.18 | 315,708 | -0.27(-0.38%) |
Mar 15, 2013 | 70.43 | 70.51 | 70.24 | 70.45 | 231,735 | +0.73(+1.05%) |
Mar 14, 2013 | 69.63 | 69.74 | 69.55 | 69.72 | 333,600 | +0.44(+0.64%) |
Mar 13, 2013 | 69.44 | 69.65 | 69.14 | 69.27 | 286,958 | +0.11(+0.15%) |
Mar 12, 2013 | 69.45 | 69.53 | 69.09 | 69.17 | 185,121 | -0.22(-0.31%) |
Mar 11, 2013 | 69.37 | 69.45 | 69.11 | 69.39 | 253,997 | +0.38(+0.54%) |
Mar 08, 2013 | 68.93 | 69.13 | 68.66 | 69.01 | 286,453 | +0.26(+0.37%) |
Mar 07, 2013 | 68.55 | 68.79 | 68.54 | 68.76 | 290,987 | +0.19(+0.27%) |
Mar 06, 2013 | 68.69 | 68.73 | 68.44 | 68.57 | 337,163 | +0.08(+0.12%) |
Mar 05, 2013 | 68.22 | 68.61 | 68.22 | 68.49 | 350,541 | +0.36(+0.53%) |
Mar 04, 2013 | 67.77 | 68.20 | 67.77 | 68.12 | 354,396 | -0.10(-0.14%) |
Mar 01, 2013 | 67.88 | 68.28 | 67.77 | 68.22 | 363,910 | +0.71(+1.06%) |
Feb 28, 2013 | 67.76 | 67.83 | 67.50 | 67.51 | 306,116 | +0.27(+0.40%) |
Feb 27, 2013 | 66.60 | 67.34 | 66.49 | 67.24 | 477,462 | +0.29(+0.43%) |
Feb 26, 2013 | 67.12 | 67.24 | 66.76 | 66.95 | 437,514 | -0.71(-1.04%) |
Feb 22, 2013 | 67.49 | 67.67 | 67.29 | 67.66 | 280,503 | +0.50(+0.75%) |
Feb 21, 2013 | 67.40 | 67.54 | 66.82 | 67.16 | 455,434 | -0.63(-0.93%) |
Feb 20, 2013 | 68.30 | 68.32 | 67.70 | 67.79 | 435,443 | +0.14(+0.20%) |
Feb 19, 2013 | 67.38 | 67.74 | 67.37 | 67.65 | 267,669 | +0.89(+1.34%) |
Feb 15, 2013 | 66.93 | 66.96 | 66.66 | 66.76 | 181,230 | -0.41(-0.62%) |
Feb 14, 2013 | 66.87 | 67.19 | 66.87 | 67.17 | 230,367 | +0.48(+0.72%) |
Feb 13, 2013 | 66.69 | 66.91 | 66.54 | 66.69 | 206,229 | +1.34(+2.06%) |
Feb 12, 2013 | 65.24 | 65.56 | 65.08 | 65.34 | 134,726 | +0.17(+0.25%) |
Feb 11, 2013 | 65.49 | 65.49 | 64.96 | 65.18 | 317,606 | -0.92(-1.40%) |
Feb 08, 2013 | 66.09 | 66.22 | 65.91 | 66.10 | 269,013 | -0.03(-0.05%) |
Feb 07, 2013 | 66.45 | 66.45 | 65.80 | 66.13 | 395,832 | -0.58(-0.87%) |
Feb 06, 2013 | 66.25 | 66.73 | 66.19 | 66.71 | 246,445 | -0.01(-0.01%) |
Feb 04, 2013 | 67.13 | 67.17 | 66.55 | 66.72 | 552,291 | -0.32(-0.47%) |
Feb 01, 2013 | 66.67 | 67.18 | 66.64 | 67.04 | 406,085 | +1.53(+2.34%) |
Jan 31, 2013 | 65.65 | 65.65 | 65.34 | 65.50 | 635,355 | -1.01(-1.52%) |
Jan 30, 2013 | 66.32 | 66.62 | 66.31 | 66.52 | 679,889 | +0.37(+0.56%) |
Jan 29, 2013 | 65.62 | 66.19 | 65.53 | 66.15 | 365,734 | +0.83(+1.28%) |
Jan 28, 2013 | 65.19 | 65.33 | 64.95 | 65.31 | 419,839 | +0.32(+0.50%) |
Jan 25, 2013 | 64.96 | 64.99 | 64.56 | 64.99 | 364,946 | +0.53(+0.82%) |
Jan 24, 2013 | 64.14 | 64.60 | 64.14 | 64.47 | 410,646 | +0.50(+0.79%) |
Jan 23, 2013 | 63.92 | 63.99 | 63.68 | 63.96 | 327,817 | -0.16(-0.25%) |
Jan 22, 2013 | 63.98 | 64.13 | 63.87 | 64.12 | 251,582 | +0.18(+0.28%) |
Jan 18, 2013 | 63.85 | 63.97 | 63.64 | 63.94 | 168,500 | +0.62(+0.97%) |
Jan 17, 2013 | 63.08 | 63.53 | 63.07 | 63.32 | 241,776 | +0.40(+0.63%) |
Jan 16, 2013 | 62.81 | 62.99 | 62.60 | 62.93 | 172,401 | +0.00(+0.00%) |
Jan 15, 2013 | 62.90 | 62.99 | 62.68 | 62.93 | 325,344 | +0.55(+0.88%) |
Jan 14, 2013 | 62.58 | 62.58 | 62.19 | 62.38 | 264,877 | +0.24(+0.39%) |
Jan 11, 2013 | 62.22 | 62.35 | 61.89 | 62.14 | 613,510 | -0.27(-0.43%) |
Jan 10, 2013 | 62.46 | 62.46 | 62.11 | 62.41 | 211,094 | -0.17(-0.28%) |
Jan 09, 2013 | 62.57 | 62.81 | 62.55 | 62.58 | 363,964 | +0.37(+0.59%) |
Jan 08, 2013 | 62.31 | 62.40 | 62.07 | 62.21 | 257,904 | -0.02(-0.04%) |
Jan 07, 2013 | 62.32 | 62.32 | 62.04 | 62.23 | 266,892 | -0.32(-0.50%) |
Jan 04, 2013 | 62.34 | 62.69 | 62.23 | 62.55 | 465,292 | +0.32(+0.52%) |
Jan 03, 2013 | 62.41 | 62.70 | 62.20 | 62.23 | 366,005 | -1.04(-1.65%) |
Jan 02, 2013 | 62.80 | 63.29 | 61.98 | 63.27 | 593,428 | +1.29(+2.09%) |
Dec 31, 2012 | 61.08 | 61.98 | 60.78 | 61.98 | 242,322 | +1.12(+1.84%) |
Dec 28, 2012 | 60.83 | 61.08 | 60.72 | 60.86 | 395,287 | +0.07(+0.11%) |
Dec 27, 2012 | 60.82 | 60.94 | 60.39 | 60.79 | 311,197 | +0.32(+0.53%) |
Dec 26, 2012 | 60.72 | 60.84 | 60.45 | 60.47 | 191,168 | +0.07(+0.11%) |
Dec 24, 2012 | 60.21 | 60.45 | 60.11 | 60.40 | 80,872 | -0.23(-0.38%) |
Dec 21, 2012 | 60.34 | 60.67 | 60.19 | 60.63 | 256,650 | -0.32(-0.52%) |
Dec 20, 2012 | 60.72 | 61.05 | 60.57 | 60.95 | 339,171 | +0.26(+0.43%) |
Dec 19, 2012 | 60.88 | 60.96 | 60.62 | 60.69 | 223,695 | +0.23(+0.37%) |
Dec 18, 2012 | 60.11 | 60.52 | 59.92 | 60.46 | 483,394 | -0.00(-0.00%) |
Dec 17, 2012 | 60.05 | 60.48 | 60.05 | 60.46 | 302,386 | +0.51(+0.85%) |
Dec 14, 2012 | 59.79 | 60.07 | 59.64 | 59.95 | 271,865 | +0.48(+0.80%) |
Dec 13, 2012 | 59.55 | 59.80 | 59.39 | 59.48 | 363,075 | -0.13(-0.23%) |
Dec 12, 2012 | 59.70 | 59.92 | 59.50 | 59.61 | 200,923 | +0.23(+0.39%) |
Dec 11, 2012 | 59.12 | 59.56 | 59.12 | 59.38 | 384,118 | +0.24(+0.40%) |
Dec 10, 2012 | 58.71 | 59.15 | 58.71 | 59.14 | 326,943 | +0.31(+0.52%) |
Dec 07, 2012 | 58.67 | 58.88 | 58.56 | 58.83 | 278,968 | +0.16(+0.27%) |
Dec 06, 2012 | 58.29 | 58.68 | 58.23 | 58.68 | 322,371 | +0.64(+1.11%) |
Dec 05, 2012 | 57.98 | 58.29 | 57.91 | 58.03 | 338,077 | +0.19(+0.32%) |
Dec 04, 2012 | 57.93 | 58.03 | 57.82 | 57.85 | 187,670 | +0.17(+0.29%) |
Nov 30, 2012 | 57.76 | 57.84 | 57.53 | 57.68 | 376,860 | +0.41(+0.72%) |
Nov 29, 2012 | 57.11 | 57.35 | 57.00 | 57.26 | 337,420 | +0.25(+0.45%) |
Nov 28, 2012 | 56.52 | 57.08 | 56.22 | 57.01 | 267,010 | +0.49(+0.87%) |
Nov 27, 2012 | 56.56 | 56.73 | 56.40 | 56.52 | 304,905 | -0.10(-0.18%) |
Nov 26, 2012 | 56.49 | 56.62 | 56.40 | 56.62 | 148,061 | +0.22(+0.40%) |
Nov 23, 2012 | 56.28 | 56.46 | 56.07 | 56.40 | 54,722 | +0.64(+1.14%) |
Nov 21, 2012 | 55.71 | 55.85 | 55.52 | 55.76 | 107,491 | -0.18(-0.32%) |
Nov 20, 2012 | 55.60 | 56.00 | 55.36 | 55.94 | 433,581 | -0.38(-0.68%) |
Nov 19, 2012 | 55.84 | 56.32 | 55.76 | 56.32 | 404,380 | +0.70(+1.25%) |
Nov 16, 2012 | 55.47 | 55.72 | 55.16 | 55.63 | 192,370 | +0.72(+1.31%) |
Nov 15, 2012 | 55.03 | 55.18 | 54.76 | 54.91 | 240,470 | +0.16(+0.30%) |
Nov 14, 2012 | 55.35 | 55.39 | 54.56 | 54.74 | 287,002 | -1.38(-2.45%) |
Nov 13, 2012 | 56.19 | 56.30 | 55.97 | 56.12 | 711,349 | -0.52(-0.92%) |
Nov 12, 2012 | 56.73 | 56.74 | 56.43 | 56.64 | 398,622 | +0.28(+0.49%) |
Nov 09, 2012 | 56.19 | 56.55 | 56.16 | 56.37 | 231,050 | +0.67(+1.21%) |
Nov 08, 2012 | 56.13 | 56.40 | 55.66 | 55.69 | 245,032 | +0.01(+0.01%) |
Nov 07, 2012 | 56.07 | 56.16 | 55.37 | 55.69 | 248,061 | -0.96(-1.70%) |
Nov 06, 2012 | 56.36 | 56.74 | 56.31 | 56.65 | 128,311 | -0.09(-0.16%) |
Nov 05, 2012 | 56.74 | 56.80 | 56.49 | 56.74 | 340,282 | +0.17(+0.30%) |
Nov 02, 2012 | 57.05 | 57.12 | 56.39 | 56.57 | 285,343 | -0.25(-0.45%) |
Nov 01, 2012 | 56.61 | 56.99 | 56.40 | 56.82 | 419,883 | +1.06(+1.90%) |
Oct 31, 2012 | 56.34 | 56.48 | 55.76 | 55.76 | 414,679 | +0.10(+0.17%) |
Oct 26, 2012 | 55.69 | 55.66 | 55.66 | 55.66 | 169,773 | -0.36(-0.64%) |
Oct 25, 2012 | 56.07 | 56.16 | 55.81 | 56.02 | 143,333 | +0.46(+0.83%) |
Oct 24, 2012 | 55.93 | 56.01 | 55.51 | 55.56 | 270,543 | -0.28(-0.51%) |
Oct 23, 2012 | 56.07 | 56.07 | 55.49 | 55.84 | 293,379 | -0.30(-0.53%) |
Oct 19, 2012 | 56.77 | 56.77 | 56.14 | 56.14 | 165,848 | -0.92(-1.61%) |
Oct 18, 2012 | 57.03 | 57.32 | 56.92 | 57.06 | 220,641 | -0.05(-0.09%) |
Oct 17, 2012 | 56.78 | 57.20 | 56.70 | 57.11 | 240,985 | +0.47(+0.83%) |
Oct 16, 2012 | 56.54 | 56.72 | 56.41 | 56.64 | 141,225 | +0.16(+0.28%) |
Oct 15, 2012 | 56.32 | 56.52 | 56.24 | 56.49 | 155,161 | -0.21(-0.37%) |
Oct 12, 2012 | 56.82 | 56.96 | 56.61 | 56.70 | 176,527 | +0.05(+0.09%) |
Oct 11, 2012 | 56.84 | 57.07 | 56.64 | 56.64 | 242,293 | +0.47(+0.84%) |
Oct 10, 2012 | 56.43 | 56.48 | 56.10 | 56.17 | 188,285 | -0.23(-0.41%) |
Oct 09, 2012 | 56.89 | 56.92 | 56.32 | 56.40 | 218,386 | -0.78(-1.36%) |
Oct 08, 2012 | 57.25 | 57.39 | 56.98 | 57.18 | 188,190 | -0.65(-1.12%) |
Oct 05, 2012 | 58.04 | 58.23 | 57.64 | 57.83 | 217,055 | -0.11(-0.19%) |
Oct 04, 2012 | 57.76 | 57.94 | 57.48 | 57.94 | 99,662 | +0.70(+1.21%) |
Oct 03, 2012 | 57.23 | 57.41 | 57.05 | 57.25 | 186,032 | +0.04(+0.08%) |
Oct 02, 2012 | 57.22 | 57.42 | 57.02 | 57.20 | 387,055 | +0.08(+0.14%) |
Oct 01, 2012 | 56.84 | 57.44 | 56.84 | 57.12 | 401,985 | +0.43(+0.75%) |
Sep 28, 2012 | 56.84 | 57.05 | 56.49 | 56.70 | 338,288 | +0.27(+0.48%) |
Sep 27, 2012 | 55.93 | 56.43 | 55.81 | 56.43 | 356,055 | +1.29(+2.33%) |
Sep 26, 2012 | 55.21 | 55.48 | 55.03 | 55.14 | 173,993 | -0.79(-1.42%) |
Sep 25, 2012 | 56.55 | 56.66 | 55.87 | 55.93 | 170,317 | -0.58(-1.03%) |
Sep 24, 2012 | 56.31 | 56.55 | 56.16 | 56.52 | 60,717 | -0.05(-0.09%) |
Sep 21, 2012 | 56.82 | 56.85 | 56.54 | 56.57 | 87,695 | -0.07(-0.13%) |
Sep 20, 2012 | 56.37 | 56.67 | 56.22 | 56.64 | 108,763 | -0.19(-0.34%) |
Sep 19, 2012 | 56.64 | 56.89 | 56.64 | 56.84 | 230,956 | +0.53(+0.94%) |
Sep 18, 2012 | 56.34 | 56.52 | 56.10 | 56.31 | 220,962 | -0.49(-0.87%) |
Sep 17, 2012 | 56.87 | 57.03 | 56.70 | 56.80 | 111,903 | -0.02(-0.03%) |
Sep 14, 2012 | 56.66 | 57.17 | 56.63 | 56.81 | 292,969 | +0.67(+1.18%) |
Sep 13, 2012 | 55.07 | 56.30 | 55.03 | 56.15 | 473,582 | +0.89(+1.61%) |
Sep 12, 2012 | 55.18 | 55.30 | 55.09 | 55.26 | 275,760 | +0.52(+0.94%) |
Sep 11, 2012 | 54.68 | 54.83 | 54.57 | 54.74 | 202,215 | +0.18(+0.33%) |
Sep 10, 2012 | 54.54 | 54.82 | 54.42 | 54.56 | 256,541 | -0.04(-0.07%) |
Sep 07, 2012 | 54.21 | 54.62 | 54.15 | 54.60 | 356,602 | +0.16(+0.29%) |
Sep 06, 2012 | 53.71 | 54.51 | 53.71 | 54.44 | 268,824 | +1.01(+1.89%) |
Sep 05, 2012 | 53.46 | 53.56 | 53.23 | 53.44 | 228,725 | +0.20(+0.38%) |
Sep 04, 2012 | 53.36 | 53.36 | 53.04 | 53.23 | 251,075 | +0.43(+0.81%) |
Aug 31, 2012 | 52.68 | 52.97 | 52.46 | 52.81 | 210,273 | +0.97(+1.87%) |
Aug 30, 2012 | 52.06 | 52.08 | 51.75 | 51.84 | 317,018 | -0.70(-1.32%) |
Aug 29, 2012 | 52.61 | 52.67 | 52.38 | 52.53 | 189,718 | -0.81(-1.51%) |
Aug 27, 2012 | 53.19 | 53.41 | 53.12 | 53.34 | 158,153 | -0.25(-0.47%) |
Aug 24, 2012 | 53.33 | 53.71 | 53.23 | 53.59 | 247,667 | +0.13(+0.25%) |
Aug 23, 2012 | 53.45 | 53.64 | 53.23 | 53.46 | 155,937 | -0.21(-0.39%) |
Aug 22, 2012 | 53.18 | 53.69 | 53.18 | 53.67 | 132,082 | +0.25(+0.46%) |
Aug 21, 2012 | 53.54 | 53.82 | 53.27 | 53.42 | 140,105 | +0.27(+0.51%) |
Aug 20, 2012 | 53.00 | 53.22 | 52.84 | 53.15 | 137,324 | +0.06(+0.11%) |
Aug 17, 2012 | 53.20 | 53.25 | 52.93 | 53.09 | 117,673 | -0.55(-1.02%) |
Aug 16, 2012 | 53.28 | 53.76 | 53.27 | 53.64 | 345,505 | +0.02(+0.04%) |
Aug 15, 2012 | 53.43 | 53.70 | 53.43 | 53.62 | 208,341 | +0.05(+0.10%) |
Aug 14, 2012 | 53.56 | 53.67 | 53.40 | 53.56 | 251,134 | +0.48(+0.90%) |
Aug 13, 2012 | 52.99 | 53.08 | 52.70 | 53.08 | 324,702 | -0.02(-0.03%) |
Aug 10, 2012 | 52.91 | 53.17 | 52.72 | 53.10 | 135,025 | +0.25(+0.47%) |
Aug 09, 2012 | 52.67 | 52.99 | 52.67 | 52.85 | 155,044 | +0.16(+0.31%) |
Aug 08, 2012 | 52.45 | 52.86 | 52.45 | 52.69 | 202,879 | +0.13(+0.26%) |
Aug 07, 2012 | 52.36 | 52.76 | 52.31 | 52.55 | 238,120 | +0.15(+0.29%) |
Aug 06, 2012 | 52.17 | 52.62 | 52.17 | 52.40 | 235,950 | +0.16(+0.30%) |
Aug 03, 2012 | 51.99 | 52.30 | 51.76 | 52.25 | 261,043 | +0.96(+1.87%) |
Aug 02, 2012 | 51.27 | 51.55 | 50.96 | 51.29 | 220,350 | -0.37(-0.72%) |
Aug 01, 2012 | 52.00 | 52.32 | 51.61 | 51.66 | 121,162 | +0.05(+0.10%) |
Jul 31, 2012 | 51.89 | 52.14 | 51.60 | 51.61 | 844,715 | +0.06(+0.12%) |
Jul 30, 2012 | 51.52 | 51.75 | 51.41 | 51.55 | 109,348 | +0.04(+0.09%) |
Jul 27, 2012 | 50.96 | 51.57 | 50.83 | 51.51 | 175,497 | +0.42(+0.82%) |
Jul 26, 2012 | 51.13 | 51.16 | 50.75 | 51.09 | 162,114 | +0.16(+0.31%) |
Jul 25, 2012 | 50.85 | 51.12 | 50.68 | 50.93 | 112,104 | +0.42(+0.83%) |
Jul 24, 2012 | 50.81 | 50.84 | 50.21 | 50.51 | 211,737 | +0.02(+0.03%) |
Jul 23, 2012 | 50.36 | 50.69 | 50.04 | 50.50 | 167,648 | -1.14(-2.20%) |
Jul 20, 2012 | 51.57 | 51.66 | 51.33 | 51.63 | 275,675 | -0.58(-1.10%) |
Jul 19, 2012 | 52.06 | 52.29 | 51.88 | 52.21 | 381,710 | -0.64(-1.20%) |
Jul 18, 2012 | 52.52 | 52.96 | 52.36 | 52.85 | 404,281 | -0.14(-0.27%) |
Jul 17, 2012 | 52.71 | 53.08 | 52.32 | 52.99 | 144,798 | +0.28(+0.52%) |
Jul 16, 2012 | 52.59 | 52.85 | 52.37 | 52.71 | 267,659 | +0.18(+0.34%) |
Jul 13, 2012 | 52.02 | 52.64 | 52.02 | 52.53 | 99,656 | +1.36(+2.66%) |
Jul 12, 2012 | 50.99 | 51.43 | 50.78 | 51.17 | 677,049 | -0.52(-1.00%) |
Jul 11, 2012 | 51.87 | 51.98 | 51.35 | 51.69 | 311,622 | +0.38(+0.74%) |
Jul 10, 2012 | 51.99 | 52.17 | 51.14 | 51.31 | 130,170 | +0.34(+0.66%) |
Jul 09, 2012 | 51.05 | 51.05 | 50.81 | 50.97 | 126,830 | -0.25(-0.48%) |
Jul 06, 2012 | 51.22 | 51.37 | 50.97 | 51.22 | 187,203 | -0.34(-0.67%) |
Jul 05, 2012 | 51.83 | 51.94 | 51.52 | 51.56 | 479,745 | -0.87(-1.65%) |
Jul 03, 2012 | 52.02 | 52.53 | 52.02 | 52.43 | 208,621 | +0.89(+1.73%) |
Jul 02, 2012 | 51.35 | 51.73 | 51.31 | 51.54 | 287,048 | -0.08(-0.16%) |
Jun 29, 2012 | 51.01 | 51.62 | 50.86 | 51.62 | 185,401 | +1.42(+2.83%) |
Jun 28, 2012 | 49.91 | 50.27 | 49.73 | 50.20 | 251,217 | +0.42(+0.84%) |
Jun 27, 2012 | 49.79 | 50.01 | 49.68 | 49.78 | 212,978 | +0.83(+1.69%) |
Jun 26, 2012 | 49.47 | 49.47 | 48.81 | 48.95 | 477,405 | +0.17(+0.35%) |
Jun 25, 2012 | 48.91 | 48.93 | 48.35 | 48.78 | 386,003 | -0.71(-1.43%) |
Jun 22, 2012 | 49.71 | 49.71 | 49.28 | 49.49 | 94,705 | +0.60(+1.22%) |
Jun 21, 2012 | 49.83 | 49.98 | 48.81 | 48.89 | 242,487 | -1.99(-3.92%) |
Jun 20, 2012 | 51.10 | 51.22 | 50.52 | 50.89 | 473,663 | -0.57(-1.12%) |
Jun 19, 2012 | 51.15 | 51.83 | 51.15 | 51.46 | 404,258 | +0.91(+1.79%) |
Jun 18, 2012 | 50.33 | 50.73 | 50.21 | 50.55 | 173,986 | -0.38(-0.75%) |
Jun 15, 2012 | 50.36 | 50.97 | 50.36 | 50.94 | 504,577 | +0.81(+1.61%) |
Jun 14, 2012 | 49.90 | 50.29 | 49.57 | 50.13 | 185,527 | +0.34(+0.68%) |
Jun 13, 2012 | 50.03 | 50.25 | 49.66 | 49.79 | 168,334 | -0.41(-0.82%) |
Jun 12, 2012 | 49.94 | 50.33 | 49.63 | 50.20 | 411,261 | +1.35(+2.77%) |
Jun 11, 2012 | 49.75 | 49.78 | 48.77 | 48.85 | 314,350 | +0.24(+0.50%) |
Jun 08, 2012 | 48.42 | 48.69 | 48.23 | 48.60 | 140,176 | +0.29(+0.59%) |
Jun 07, 2012 | 48.94 | 49.14 | 48.20 | 48.32 | 296,033 | -0.21(-0.42%) |
Jun 06, 2012 | 47.84 | 48.55 | 47.84 | 48.52 | 403,149 | +1.27(+2.68%) |
Jun 05, 2012 | 47.02 | 47.32 | 46.89 | 47.26 | 432,704 | +0.23(+0.49%) |
Jun 04, 2012 | 47.37 | 47.42 | 46.76 | 47.03 | 390,499 | +0.04(+0.08%) |
Jun 01, 2012 | 47.55 | 47.81 | 46.99 | 46.99 | 1,697,234 | -1.82(-3.74%) |
May 31, 2012 | 48.78 | 49.10 | 48.42 | 48.82 | 382,325 | +0.32(+0.65%) |
May 30, 2012 | 48.54 | 48.59 | 48.15 | 48.50 | 483,204 | -1.07(-2.17%) |
May 29, 2012 | 49.31 | 49.72 | 49.18 | 49.58 | 267,725 | +1.19(+2.46%) |
May 25, 2012 | 48.46 | 48.56 | 48.29 | 48.38 | 181,806 | -0.08(-0.17%) |
May 24, 2012 | 48.85 | 48.99 | 48.27 | 48.47 | 320,208 | +0.29(+0.60%) |
May 23, 2012 | 48.35 | 48.35 | 47.49 | 48.18 | 353,977 | -0.89(-1.81%) |
May 22, 2012 | 49.27 | 49.56 | 48.82 | 49.07 | 363,249 | -0.83(-1.67%) |
May 21, 2012 | 49.52 | 49.96 | 49.30 | 49.90 | 387,191 | +0.03(+0.06%) |
May 18, 2012 | 50.63 | 50.66 | 49.73 | 49.87 | 1,595,341 | -0.80(-1.58%) |
May 17, 2012 | 51.38 | 51.38 | 50.67 | 50.67 | 573,723 | -0.26(-0.51%) |
May 16, 2012 | 51.31 | 51.64 | 50.88 | 50.93 | 779,483 | -0.76(-1.47%) |
May 15, 2012 | 51.76 | 52.03 | 51.49 | 51.69 | 617,658 | +0.71(+1.39%) |
May 14, 2012 | 51.39 | 51.40 | 50.94 | 50.98 | 489,004 | -1.83(-3.47%) |
May 11, 2012 | 52.77 | 53.14 | 52.61 | 52.81 | 366,239 | -0.17(-0.32%) |
May 10, 2012 | 53.28 | 53.39 | 52.92 | 52.98 | 555,216 | -0.78(-1.45%) |
May 09, 2012 | 53.73 | 54.06 | 53.32 | 53.76 | 304,969 | -1.32(-2.40%) |
May 08, 2012 | 55.18 | 55.38 | 54.64 | 55.09 | 676,326 | +0.34(+0.62%) |
May 07, 2012 | 54.70 | 54.93 | 54.46 | 54.75 | 775,992 | -0.05(-0.09%) |
May 04, 2012 | 55.23 | 55.29 | 54.73 | 54.80 | 914,782 | -0.79(-1.42%) |
May 03, 2012 | 55.88 | 55.93 | 55.43 | 55.59 | 1,136,146 | -0.22(-0.40%) |
May 02, 2012 | 55.71 | 55.84 | 55.40 | 55.81 | 680,320 | +0.00(+0.00%) |