Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.62 | 68.73 | 68.10 | 68.47 | 26,384 | +0.06(+0.09%) |
Apr 29, 2013 | 68.03 | 68.85 | 67.89 | 68.41 | 71,594 | +1.61(+2.41%) |
Apr 26, 2013 | 66.90 | 67.34 | 66.36 | 66.80 | 47,830 | -0.03(-0.04%) |
Apr 25, 2013 | 66.28 | 67.60 | 66.19 | 66.83 | 149,770 | +1.20(+1.83%) |
Apr 24, 2013 | 66.02 | 66.10 | 65.29 | 65.63 | 224,310 | -0.56(-0.85%) |
Apr 23, 2013 | 65.75 | 66.52 | 65.44 | 66.19 | 254,164 | -0.81(-1.21%) |
Apr 22, 2013 | 66.85 | 67.23 | 66.62 | 67.00 | 211,708 | +0.66(+0.99%) |
Apr 19, 2013 | 65.94 | 66.66 | 65.50 | 66.34 | 208,251 | +0.96(+1.47%) |
Apr 18, 2013 | 65.51 | 66.08 | 65.03 | 65.38 | 52,508 | +0.58(+0.90%) |
Apr 17, 2013 | 65.39 | 65.92 | 64.58 | 64.80 | 81,669 | -1.59(-2.39%) |
Apr 16, 2013 | 66.59 | 67.25 | 66.12 | 66.39 | 162,063 | +2.47(+3.86%) |
Apr 15, 2013 | 68.77 | 68.77 | 63.80 | 63.92 | 423,817 | -5.29(-7.64%) |
Apr 12, 2013 | 70.34 | 70.57 | 69.14 | 69.21 | 147,166 | -2.49(-3.47%) |
Apr 11, 2013 | 70.70 | 72.45 | 70.70 | 71.70 | 60,107 | +1.14(+1.62%) |
Apr 10, 2013 | 70.21 | 70.78 | 69.80 | 70.56 | 81,881 | -0.70(-0.98%) |
Apr 09, 2013 | 71.32 | 72.30 | 70.81 | 71.26 | 102,178 | -0.62(-0.86%) |
Apr 08, 2013 | 71.18 | 71.94 | 70.82 | 71.88 | 55,388 | +0.66(+0.93%) |
Apr 05, 2013 | 70.36 | 71.40 | 70.35 | 71.22 | 108,241 | -0.11(-0.16%) |
Apr 04, 2013 | 71.72 | 72.86 | 70.84 | 71.33 | 272,595 | -2.57(-3.47%) |
Apr 03, 2013 | 75.22 | 75.27 | 73.68 | 73.90 | 102,263 | -1.58(-2.09%) |
Apr 02, 2013 | 75.74 | 76.10 | 75.13 | 75.48 | 102,623 | -1.26(-1.64%) |
Apr 01, 2013 | 75.80 | 76.95 | 75.65 | 76.74 | 62,551 | +1.01(+1.33%) |
Mar 28, 2013 | 75.40 | 75.97 | 74.55 | 75.73 | 79,486 | +0.41(+0.54%) |
Mar 27, 2013 | 74.44 | 75.57 | 74.20 | 75.32 | 52,721 | +0.45(+0.60%) |
Mar 26, 2013 | 74.39 | 74.98 | 74.03 | 74.87 | 31,091 | +0.62(+0.84%) |
Mar 25, 2013 | 74.94 | 74.94 | 74.13 | 74.25 | 22,476 | -0.41(-0.55%) |
Mar 22, 2013 | 73.83 | 74.76 | 73.83 | 74.66 | 42,569 | +0.44(+0.59%) |
Mar 21, 2013 | 74.80 | 74.89 | 74.00 | 74.22 | 49,663 | -0.13(-0.17%) |
Mar 20, 2013 | 73.20 | 74.84 | 73.02 | 74.35 | 79,861 | +2.08(+2.88%) |
Mar 19, 2013 | 74.45 | 74.93 | 71.31 | 72.27 | 94,837 | -2.39(-3.20%) |
Mar 18, 2013 | 74.96 | 75.36 | 74.57 | 74.66 | 47,347 | -1.23(-1.62%) |
Mar 15, 2013 | 75.77 | 76.06 | 75.62 | 75.89 | 25,680 | +0.31(+0.41%) |
Mar 14, 2013 | 74.88 | 75.63 | 74.70 | 75.58 | 26,581 | -0.01(-0.01%) |
Mar 13, 2013 | 75.88 | 76.22 | 75.31 | 75.59 | 20,343 | -0.13(-0.17%) |
Mar 12, 2013 | 75.91 | 76.24 | 75.70 | 75.72 | 36,791 | -0.51(-0.67%) |
Mar 11, 2013 | 76.25 | 76.56 | 75.90 | 76.23 | 96,833 | -0.65(-0.85%) |
Mar 08, 2013 | 75.30 | 77.20 | 75.12 | 76.88 | 110,235 | +2.44(+3.28%) |
Mar 07, 2013 | 74.38 | 74.67 | 74.19 | 74.44 | 55,943 | +1.08(+1.47%) |
Mar 06, 2013 | 72.62 | 73.47 | 72.31 | 73.36 | 76,367 | +1.06(+1.46%) |
Mar 05, 2013 | 71.59 | 72.47 | 71.50 | 72.30 | 115,821 | +1.95(+2.77%) |
Mar 04, 2013 | 71.10 | 71.14 | 69.83 | 70.35 | 69,112 | -0.33(-0.47%) |
Mar 01, 2013 | 70.62 | 71.10 | 70.10 | 70.68 | 93,630 | -0.87(-1.22%) |
Feb 28, 2013 | 72.64 | 72.78 | 71.13 | 71.55 | 78,617 | -1.58(-2.16%) |
Feb 27, 2013 | 72.80 | 73.68 | 72.47 | 73.13 | 41,668 | -0.12(-0.16%) |
Feb 26, 2013 | 72.70 | 73.33 | 71.99 | 73.25 | 110,850 | +0.69(+0.95%) |
Feb 22, 2013 | 71.87 | 72.60 | 71.57 | 72.56 | 62,816 | +0.48(+0.67%) |
Feb 21, 2013 | 70.86 | 72.38 | 70.55 | 72.08 | 88,462 | -0.26(-0.36%) |
Feb 20, 2013 | 73.87 | 73.87 | 71.53 | 72.34 | 133,807 | -2.64(-3.52%) |
Feb 19, 2013 | 75.11 | 75.23 | 74.74 | 74.98 | 83,358 | +0.82(+1.11%) |
Feb 15, 2013 | 74.03 | 74.27 | 73.54 | 74.16 | 100,310 | -1.15(-1.53%) |
Feb 14, 2013 | 75.54 | 75.80 | 74.79 | 75.31 | 48,588 | -0.25(-0.33%) |
Feb 13, 2013 | 75.71 | 75.86 | 75.06 | 75.56 | 125,513 | -0.30(-0.40%) |
Feb 12, 2013 | 75.49 | 76.00 | 75.34 | 75.86 | 83,181 | +1.49(+2.00%) |
Feb 11, 2013 | 73.74 | 74.72 | 73.15 | 74.37 | 55,009 | +0.25(+0.34%) |
Feb 08, 2013 | 73.44 | 74.37 | 73.18 | 74.12 | 66,265 | +0.21(+0.28%) |
Feb 07, 2013 | 74.90 | 75.35 | 73.65 | 73.91 | 83,977 | -1.09(-1.45%) |
Feb 06, 2013 | 74.88 | 75.45 | 74.74 | 75.00 | 111,549 | +0.50(+0.67%) |
Feb 04, 2013 | 73.55 | 74.65 | 73.55 | 74.50 | 202,548 | +0.28(+0.38%) |
Feb 01, 2013 | 73.60 | 74.45 | 73.51 | 74.22 | 49,307 | +1.24(+1.70%) |
Jan 31, 2013 | 72.72 | 73.69 | 72.58 | 72.98 | 37,554 | -0.60(-0.82%) |
Jan 30, 2013 | 74.29 | 74.29 | 73.17 | 73.58 | 87,253 | -0.06(-0.08%) |
Jan 29, 2013 | 72.58 | 73.76 | 72.50 | 73.64 | 74,492 | +1.09(+1.50%) |
Jan 28, 2013 | 73.02 | 73.61 | 72.34 | 72.55 | 146,615 | -0.10(-0.14%) |
Jan 25, 2013 | 71.13 | 72.83 | 70.98 | 72.65 | 109,540 | +1.39(+1.95%) |
Jan 24, 2013 | 70.73 | 71.60 | 70.40 | 71.26 | 60,718 | -0.10(-0.14%) |
Jan 23, 2013 | 71.40 | 71.58 | 71.10 | 71.36 | 37,672 | +0.20(+0.28%) |
Jan 22, 2013 | 70.50 | 71.89 | 70.44 | 71.16 | 121,528 | +0.22(+0.31%) |
Jan 18, 2013 | 71.30 | 71.44 | 70.10 | 70.94 | 117,974 | -0.49(-0.69%) |
Jan 17, 2013 | 71.20 | 71.76 | 71.01 | 71.43 | 109,732 | +0.25(+0.35%) |
Jan 16, 2013 | 70.14 | 71.44 | 69.92 | 71.18 | 177,167 | +1.47(+2.11%) |
Jan 15, 2013 | 69.71 | 70.33 | 69.49 | 69.71 | 188,249 | +0.51(+0.74%) |
Jan 14, 2013 | 69.69 | 69.72 | 68.90 | 69.20 | 76,327 | +0.16(+0.23%) |
Jan 11, 2013 | 68.10 | 69.24 | 67.70 | 69.04 | 97,060 | +0.13(+0.19%) |
Jan 10, 2013 | 68.87 | 69.30 | 68.62 | 68.91 | 147,150 | +1.53(+2.27%) |
Jan 09, 2013 | 66.68 | 68.15 | 66.56 | 67.38 | 74,853 | +1.13(+1.71%) |
Jan 08, 2013 | 66.18 | 66.43 | 65.38 | 66.25 | 96,409 | +0.56(+0.85%) |
Jan 07, 2013 | 66.46 | 66.84 | 65.39 | 65.69 | 111,381 | -1.82(-2.69%) |
Jan 04, 2013 | 67.56 | 67.99 | 67.23 | 67.51 | 85,615 | -0.33(-0.49%) |
Jan 03, 2013 | 68.63 | 68.90 | 67.74 | 67.84 | 33,201 | -1.40(-2.02%) |
Jan 02, 2013 | 70.55 | 70.55 | 69.11 | 69.24 | 196,679 | +0.02(+0.03%) |
Dec 31, 2012 | 68.64 | 69.38 | 68.64 | 69.22 | 55,691 | +0.85(+1.24%) |
Dec 28, 2012 | 69.30 | 69.40 | 68.15 | 68.37 | 69,845 | -1.20(-1.72%) |
Dec 27, 2012 | 68.66 | 69.68 | 68.66 | 69.57 | 91,084 | +1.68(+2.47%) |
Dec 26, 2012 | 67.74 | 68.00 | 67.54 | 67.89 | 17,795 | +0.62(+0.92%) |
Dec 24, 2012 | 67.34 | 67.49 | 66.92 | 67.27 | 23,039 | +0.60(+0.90%) |
Dec 21, 2012 | 66.41 | 67.38 | 66.38 | 66.67 | 38,198 | -0.11(-0.16%) |
Dec 20, 2012 | 66.78 | 67.38 | 66.26 | 66.78 | 35,787 | -1.46(-2.14%) |
Dec 19, 2012 | 67.80 | 68.69 | 67.80 | 68.24 | 60,232 | +0.55(+0.81%) |
Dec 18, 2012 | 68.51 | 68.60 | 67.36 | 67.69 | 152,812 | -1.05(-1.53%) |
Dec 17, 2012 | 68.36 | 68.82 | 68.21 | 68.74 | 203,780 | -0.39(-0.56%) |
Dec 14, 2012 | 68.68 | 69.20 | 68.66 | 69.13 | 36,617 | +1.11(+1.63%) |
Dec 13, 2012 | 66.91 | 68.14 | 66.78 | 68.02 | 52,876 | -0.22(-0.32%) |
Dec 12, 2012 | 68.55 | 68.78 | 68.15 | 68.24 | 26,766 | +0.14(+0.21%) |
Dec 11, 2012 | 68.24 | 68.64 | 68.07 | 68.10 | 35,783 | -0.80(-1.16%) |
Dec 10, 2012 | 69.05 | 69.29 | 68.69 | 68.90 | 40,661 | +0.38(+0.55%) |
Dec 07, 2012 | 68.77 | 68.81 | 67.79 | 68.52 | 142,905 | +0.33(+0.48%) |
Dec 06, 2012 | 67.50 | 68.68 | 67.42 | 68.19 | 28,917 | +0.95(+1.41%) |
Dec 05, 2012 | 66.41 | 67.57 | 66.06 | 67.24 | 51,740 | +0.39(+0.58%) |
Dec 04, 2012 | 66.76 | 67.31 | 66.70 | 66.85 | 53,345 | -0.38(-0.56%) |
Nov 30, 2012 | 67.38 | 67.73 | 66.56 | 67.22 | 73,227 | -0.01(-0.01%) |
Nov 29, 2012 | 67.50 | 67.95 | 67.17 | 67.23 | 175,855 | +0.94(+1.42%) |
Nov 28, 2012 | 63.69 | 66.38 | 63.56 | 66.29 | 137,544 | +0.80(+1.22%) |
Nov 27, 2012 | 65.53 | 65.85 | 65.28 | 65.49 | 96,117 | +0.32(+0.50%) |
Nov 26, 2012 | 65.50 | 65.88 | 65.04 | 65.17 | 76,413 | -0.49(-0.75%) |
Nov 23, 2012 | 64.71 | 65.80 | 64.54 | 65.66 | 87,345 | +2.22(+3.50%) |
Nov 21, 2012 | 63.24 | 64.28 | 62.81 | 63.44 | 102,731 | +0.96(+1.54%) |
Nov 20, 2012 | 63.18 | 63.18 | 62.46 | 62.48 | 40,538 | -0.75(-1.19%) |
Nov 19, 2012 | 63.33 | 63.50 | 62.88 | 63.23 | 45,886 | +1.70(+2.76%) |
Nov 16, 2012 | 61.60 | 61.93 | 61.38 | 61.53 | 28,853 | -0.52(-0.83%) |
Nov 15, 2012 | 62.74 | 62.84 | 61.95 | 62.05 | 32,312 | -0.59(-0.95%) |
Nov 14, 2012 | 63.36 | 63.65 | 62.62 | 62.64 | 40,829 | +0.06(+0.10%) |
Nov 13, 2012 | 61.04 | 62.63 | 61.00 | 62.58 | 54,682 | +2.75(+4.60%) |
Nov 12, 2012 | 60.20 | 60.39 | 59.60 | 59.83 | 17,742 | +0.02(+0.03%) |
Nov 09, 2012 | 60.43 | 60.74 | 59.66 | 59.81 | 16,550 | -0.63(-1.04%) |
Nov 08, 2012 | 59.90 | 60.51 | 59.69 | 60.44 | 14,058 | +0.46(+0.77%) |
Nov 07, 2012 | 60.69 | 60.69 | 59.18 | 59.98 | 83,026 | -0.79(-1.30%) |
Nov 06, 2012 | 60.67 | 61.11 | 60.47 | 60.77 | 426,342 | +0.71(+1.18%) |
Nov 05, 2012 | 58.95 | 60.09 | 58.67 | 60.06 | 31,033 | +0.94(+1.59%) |
Nov 02, 2012 | 59.79 | 59.84 | 58.91 | 59.12 | 17,920 | -1.04(-1.73%) |
Nov 01, 2012 | 60.42 | 60.58 | 60.04 | 60.16 | 22,624 | +0.44(+0.74%) |
Oct 31, 2012 | 59.71 | 59.99 | 59.54 | 59.72 | 33,410 | +1.15(+1.96%) |
Oct 26, 2012 | 59.46 | 58.57 | 58.57 | 58.57 | 33,200 | -0.89(-1.50%) |
Oct 25, 2012 | 59.50 | 59.87 | 59.04 | 59.46 | 52,513 | +1.10(+1.88%) |
Oct 24, 2012 | 58.88 | 59.03 | 57.81 | 58.36 | 57,886 | +0.00(+0.00%) |
Oct 23, 2012 | 59.38 | 59.38 | 58.17 | 58.36 | 229,176 | -3.30(-5.35%) |
Oct 19, 2012 | 62.61 | 62.61 | 61.02 | 61.66 | 37,817 | -1.56(-2.47%) |
Oct 18, 2012 | 63.70 | 64.00 | 63.18 | 63.22 | 14,462 | -0.80(-1.25%) |
Oct 17, 2012 | 63.44 | 64.31 | 63.24 | 64.02 | 23,678 | +1.20(+1.91%) |
Oct 16, 2012 | 62.70 | 62.95 | 62.57 | 62.82 | 16,012 | +0.61(+0.98%) |
Oct 15, 2012 | 62.67 | 62.74 | 61.53 | 62.21 | 57,948 | -0.38(-0.61%) |
Oct 12, 2012 | 63.56 | 63.78 | 62.40 | 62.59 | 35,086 | -1.46(-2.28%) |
Oct 11, 2012 | 63.73 | 64.32 | 63.73 | 64.05 | 8,611 | +0.17(+0.27%) |
Oct 10, 2012 | 64.00 | 64.40 | 63.68 | 63.88 | 25,607 | -0.70(-1.09%) |
Oct 09, 2012 | 64.83 | 65.14 | 64.30 | 64.58 | 36,333 | -0.10(-0.16%) |
Oct 08, 2012 | 64.36 | 64.76 | 64.16 | 64.68 | 20,823 | -0.15(-0.23%) |
Oct 05, 2012 | 65.67 | 65.75 | 64.64 | 64.83 | 137,413 | -1.49(-2.25%) |
Oct 04, 2012 | 65.26 | 66.51 | 65.21 | 66.32 | 53,960 | +2.00(+3.11%) |
Oct 03, 2012 | 64.36 | 64.70 | 64.03 | 64.32 | 60,612 | +0.10(+0.16%) |
Oct 02, 2012 | 63.71 | 64.48 | 63.56 | 64.22 | 40,879 | +1.07(+1.69%) |
Oct 01, 2012 | 63.64 | 64.16 | 63.14 | 63.15 | 73,172 | +0.30(+0.48%) |
Sep 28, 2012 | 62.76 | 63.06 | 62.56 | 62.85 | 36,059 | +0.31(+0.50%) |
Sep 27, 2012 | 62.50 | 62.64 | 62.05 | 62.54 | 44,587 | +0.89(+1.44%) |
Sep 26, 2012 | 61.51 | 61.91 | 60.71 | 61.65 | 67,856 | -0.95(-1.52%) |
Sep 25, 2012 | 63.23 | 63.81 | 62.60 | 62.60 | 54,651 | -0.94(-1.48%) |
Sep 24, 2012 | 62.74 | 63.62 | 62.56 | 63.54 | 108,874 | -2.24(-3.41%) |
Sep 21, 2012 | 66.16 | 66.32 | 65.72 | 65.78 | 62,244 | +0.55(+0.84%) |
Sep 20, 2012 | 65.15 | 65.50 | 64.54 | 65.23 | 303,628 | -0.80(-1.21%) |
Sep 19, 2012 | 66.36 | 66.36 | 65.80 | 66.03 | 66,338 | +0.57(+0.87%) |
Sep 18, 2012 | 66.84 | 67.51 | 65.26 | 65.46 | 72,428 | -1.10(-1.65%) |
Sep 17, 2012 | 67.94 | 68.78 | 66.53 | 66.56 | 140,222 | -1.96(-2.86%) |
Sep 14, 2012 | 68.68 | 69.21 | 68.30 | 68.52 | 144,792 | +0.94(+1.39%) |
Sep 13, 2012 | 67.33 | 68.45 | 66.32 | 67.58 | 208,964 | +0.83(+1.24%) |
Sep 12, 2012 | 67.10 | 67.23 | 66.31 | 66.75 | 117,137 | +0.87(+1.32%) |
Sep 11, 2012 | 66.20 | 66.70 | 65.84 | 65.88 | 75,399 | +0.29(+0.44%) |
Sep 10, 2012 | 64.87 | 66.15 | 64.75 | 65.59 | 146,512 | +1.18(+1.83%) |
Sep 07, 2012 | 63.91 | 64.55 | 63.47 | 64.41 | 89,145 | +0.83(+1.31%) |
Sep 06, 2012 | 63.72 | 64.03 | 63.33 | 63.58 | 92,589 | +0.15(+0.24%) |
Sep 05, 2012 | 63.05 | 63.61 | 62.82 | 63.43 | 76,568 | +0.33(+0.52%) |
Sep 04, 2012 | 62.98 | 63.30 | 62.61 | 63.10 | 65,138 | +1.36(+2.20%) |
Aug 31, 2012 | 61.27 | 61.97 | 59.61 | 61.74 | 43,983 | +1.20(+1.98%) |
Aug 30, 2012 | 62.57 | 62.61 | 60.25 | 60.54 | 60,281 | -1.71(-2.75%) |
Aug 29, 2012 | 62.49 | 63.15 | 62.09 | 62.25 | 48,751 | -1.70(-2.66%) |
Aug 27, 2012 | 63.68 | 64.50 | 63.54 | 63.95 | 63,001 | -0.42(-0.65%) |
Aug 24, 2012 | 64.01 | 64.43 | 63.45 | 64.37 | 125,565 | +0.12(+0.19%) |
Aug 23, 2012 | 63.42 | 64.67 | 63.13 | 64.25 | 325,235 | +2.21(+3.56%) |
Aug 22, 2012 | 61.98 | 62.40 | 61.48 | 62.04 | 92,926 | +0.65(+1.06%) |
Aug 21, 2012 | 60.75 | 61.67 | 60.75 | 61.39 | 83,239 | +1.47(+2.45%) |
Aug 20, 2012 | 59.13 | 59.98 | 59.09 | 59.92 | 36,015 | +0.00(+0.00%) |
Aug 17, 2012 | 59.04 | 59.98 | 58.57 | 59.92 | 382,441 | +2.43(+4.23%) |
Aug 16, 2012 | 56.74 | 57.87 | 56.74 | 57.49 | 39,612 | +0.71(+1.25%) |
Aug 15, 2012 | 56.69 | 56.98 | 56.54 | 56.78 | 18,468 | -0.08(-0.14%) |
Aug 14, 2012 | 56.60 | 57.55 | 56.60 | 56.86 | 22,872 | +0.37(+0.65%) |
Aug 13, 2012 | 56.93 | 57.05 | 56.43 | 56.49 | 49,922 | -0.79(-1.38%) |
Aug 10, 2012 | 56.93 | 57.38 | 56.89 | 57.28 | 31,354 | -0.39(-0.67%) |
Aug 09, 2012 | 57.44 | 58.07 | 57.44 | 57.67 | 21,231 | +0.04(+0.08%) |
Aug 08, 2012 | 57.64 | 57.84 | 57.57 | 57.62 | 15,615 | -0.01(-0.02%) |
Aug 07, 2012 | 57.61 | 57.91 | 57.59 | 57.63 | 19,671 | +0.64(+1.12%) |
Aug 06, 2012 | 56.83 | 57.30 | 56.70 | 56.99 | 38,986 | +0.15(+0.26%) |
Aug 03, 2012 | 56.59 | 57.25 | 56.46 | 56.84 | 22,594 | +0.94(+1.68%) |
Aug 02, 2012 | 56.46 | 56.80 | 55.51 | 55.90 | 58,941 | -1.34(-2.34%) |
Aug 01, 2012 | 57.60 | 57.84 | 56.00 | 57.24 | 57,524 | -0.73(-1.26%) |
Jul 31, 2012 | 58.19 | 58.24 | 57.81 | 57.97 | 73,116 | +0.02(+0.04%) |
Jul 30, 2012 | 56.93 | 58.53 | 56.93 | 57.95 | 35,587 | +1.08(+1.89%) |
Jul 27, 2012 | 56.50 | 56.99 | 56.13 | 56.87 | 32,856 | +0.76(+1.35%) |
Jul 26, 2012 | 56.32 | 56.54 | 55.92 | 56.11 | 20,417 | +0.46(+0.83%) |
Jul 25, 2012 | 55.71 | 55.82 | 55.33 | 55.65 | 33,182 | +0.30(+0.54%) |
Jul 24, 2012 | 55.84 | 55.99 | 54.74 | 55.35 | 80,806 | -0.89(-1.58%) |
Jul 23, 2012 | 55.97 | 56.37 | 55.62 | 56.24 | 53,100 | -0.33(-0.58%) |
Jul 20, 2012 | 56.74 | 57.06 | 56.57 | 56.57 | 42,438 | -0.93(-1.62%) |
Jul 19, 2012 | 56.91 | 57.65 | 56.91 | 57.50 | 16,544 | +0.80(+1.41%) |
Jul 18, 2012 | 57.09 | 57.09 | 56.57 | 56.70 | 72,244 | -0.64(-1.12%) |
Jul 17, 2012 | 57.14 | 57.58 | 56.57 | 57.34 | 60,944 | +0.43(+0.76%) |
Jul 16, 2012 | 57.47 | 57.47 | 56.72 | 56.91 | 24,119 | -0.48(-0.84%) |
Jul 13, 2012 | 57.01 | 57.68 | 57.01 | 57.39 | 18,029 | +0.55(+0.97%) |
Jul 12, 2012 | 56.49 | 57.07 | 56.22 | 56.84 | 23,575 | -0.50(-0.87%) |
Jul 11, 2012 | 56.82 | 57.42 | 56.79 | 57.34 | 28,079 | +0.69(+1.22%) |
Jul 10, 2012 | 57.70 | 57.85 | 56.41 | 56.65 | 21,888 | -0.83(-1.44%) |
Jul 09, 2012 | 57.37 | 57.57 | 57.34 | 57.48 | 24,285 | +0.76(+1.34%) |
Jul 06, 2012 | 57.56 | 57.91 | 56.72 | 56.72 | 23,332 | -0.98(-1.70%) |
Jul 05, 2012 | 57.74 | 58.31 | 57.59 | 57.70 | 39,314 | -1.27(-2.15%) |
Jul 03, 2012 | 58.25 | 59.04 | 58.25 | 58.97 | 94,367 | +2.23(+3.93%) |
Jul 02, 2012 | 57.35 | 57.36 | 56.72 | 56.74 | 46,985 | -0.59(-1.03%) |
Jun 29, 2012 | 56.87 | 57.70 | 56.45 | 57.33 | 54,203 | +1.69(+3.04%) |
Jun 28, 2012 | 56.59 | 56.70 | 55.21 | 55.64 | 461,571 | -1.14(-2.01%) |
Jun 27, 2012 | 57.70 | 57.70 | 56.76 | 56.78 | 105,300 | -1.88(-3.20%) |
Jun 26, 2012 | 59.20 | 59.26 | 58.31 | 58.66 | 17,105 | -1.08(-1.81%) |
Jun 25, 2012 | 59.67 | 59.94 | 59.51 | 59.74 | 27,837 | -0.29(-0.48%) |
Jun 22, 2012 | 59.85 | 60.04 | 59.59 | 60.03 | 85,161 | +0.09(+0.15%) |
Jun 21, 2012 | 60.74 | 60.93 | 59.53 | 59.94 | 73,852 | -1.26(-2.06%) |
Jun 20, 2012 | 61.71 | 62.25 | 60.36 | 61.20 | 45,735 | -0.91(-1.46%) |
Jun 19, 2012 | 62.51 | 62.65 | 61.64 | 62.11 | 38,143 | -0.21(-0.34%) |
Jun 18, 2012 | 62.16 | 62.49 | 62.01 | 62.32 | 70,571 | +0.56(+0.91%) |
Jun 15, 2012 | 62.50 | 62.63 | 61.47 | 61.76 | 88,305 | -0.70(-1.12%) |
Jun 14, 2012 | 61.37 | 62.95 | 60.78 | 62.46 | 85,948 | +1.45(+2.38%) |
Jun 13, 2012 | 61.62 | 61.88 | 60.86 | 61.01 | 33,846 | -0.56(-0.91%) |
Jun 12, 2012 | 61.40 | 61.67 | 60.87 | 61.57 | 36,282 | +0.22(+0.36%) |
Jun 11, 2012 | 61.38 | 61.75 | 60.92 | 61.35 | 57,589 | +1.20(+2.00%) |
Jun 08, 2012 | 60.51 | 60.71 | 60.15 | 60.15 | 31,775 | -1.20(-1.96%) |
Jun 07, 2012 | 62.25 | 62.25 | 61.14 | 61.35 | 31,104 | -0.59(-0.95%) |
Jun 06, 2012 | 61.51 | 62.26 | 61.39 | 61.94 | 46,979 | +0.50(+0.81%) |
Jun 05, 2012 | 60.59 | 61.50 | 60.48 | 61.44 | 35,159 | +1.05(+1.74%) |
Jun 04, 2012 | 60.36 | 60.60 | 59.95 | 60.39 | 89,419 | +0.19(+0.31%) |
Jun 01, 2012 | 60.37 | 60.81 | 59.69 | 60.20 | 85,518 | -0.11(-0.18%) |
May 31, 2012 | 60.06 | 60.58 | 59.37 | 60.31 | 47,843 | +0.29(+0.48%) |
May 30, 2012 | 58.88 | 60.02 | 58.24 | 60.02 | 110,340 | +0.50(+0.84%) |
May 29, 2012 | 60.06 | 60.50 | 59.11 | 59.52 | 83,984 | +1.27(+2.18%) |
May 25, 2012 | 58.13 | 58.41 | 57.79 | 58.25 | 64,766 | +0.48(+0.83%) |
May 24, 2012 | 58.98 | 59.10 | 57.62 | 57.77 | 52,669 | -0.76(-1.30%) |
May 23, 2012 | 59.65 | 59.85 | 57.72 | 58.53 | 139,357 | -1.81(-3.00%) |
May 22, 2012 | 60.56 | 60.76 | 59.86 | 60.34 | 49,054 | -0.20(-0.33%) |
May 21, 2012 | 60.07 | 60.69 | 60.07 | 60.54 | 25,536 | +0.98(+1.65%) |
May 18, 2012 | 60.02 | 60.36 | 59.28 | 59.56 | 48,847 | +0.09(+0.15%) |
May 17, 2012 | 59.14 | 60.00 | 59.10 | 59.47 | 121,960 | +1.13(+1.94%) |
May 16, 2012 | 58.69 | 59.24 | 57.98 | 58.34 | 103,799 | -0.26(-0.44%) |
May 15, 2012 | 58.89 | 59.33 | 58.35 | 58.60 | 159,006 | +0.39(+0.67%) |
May 14, 2012 | 59.38 | 59.38 | 58.21 | 58.21 | 110,453 | -1.05(-1.77%) |
May 11, 2012 | 59.70 | 60.44 | 59.16 | 59.26 | 91,489 | -1.33(-2.20%) |
May 10, 2012 | 61.13 | 61.35 | 60.57 | 60.59 | 51,549 | +0.16(+0.26%) |
May 09, 2012 | 60.58 | 60.95 | 60.10 | 60.43 | 221,093 | -0.92(-1.50%) |
May 08, 2012 | 62.46 | 62.63 | 61.32 | 61.35 | 106,154 | -2.57(-4.02%) |
May 07, 2012 | 64.44 | 64.45 | 63.61 | 63.92 | 99,628 | -0.36(-0.56%) |
May 04, 2012 | 65.21 | 65.60 | 64.09 | 64.28 | 133,644 | -0.89(-1.37%) |
May 03, 2012 | 65.50 | 65.60 | 65.04 | 65.17 | 157,966 | -0.65(-0.99%) |
May 02, 2012 | 66.07 | 66.23 | 65.82 | 65.82 | 70,505 | -1.39(-2.07%) |