Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.86 | 77.55 | 76.64 | 77.21 | 444,693 | +0.29(+0.38%) |
Apr 29, 2013 | 77.01 | 77.01 | 76.01 | 76.92 | 502,250 | -0.19(-0.25%) |
Apr 26, 2013 | 77.33 | 77.36 | 76.89 | 77.11 | 259,591 | -0.25(-0.32%) |
Apr 25, 2013 | 77.07 | 77.59 | 76.41 | 77.36 | 257,511 | +0.64(+0.83%) |
Apr 24, 2013 | 76.49 | 76.80 | 75.73 | 76.72 | 274,857 | +0.59(+0.77%) |
Apr 23, 2013 | 76.00 | 76.55 | 74.96 | 76.13 | 292,487 | +0.38(+0.50%) |
Apr 22, 2013 | 73.77 | 75.89 | 73.44 | 75.76 | 413,790 | +2.33(+3.17%) |
Apr 19, 2013 | 74.03 | 74.39 | 73.03 | 73.43 | 690,681 | -0.49(-0.67%) |
Apr 18, 2013 | 75.07 | 75.33 | 73.29 | 73.92 | 418,359 | -0.93(-1.24%) |
Apr 17, 2013 | 75.54 | 76.09 | 74.58 | 74.85 | 515,323 | -1.11(-1.46%) |
Apr 16, 2013 | 77.30 | 78.00 | 75.36 | 75.96 | 732,600 | -0.43(-0.57%) |
Apr 15, 2013 | 78.64 | 79.02 | 76.14 | 76.39 | 409,801 | -2.52(-3.20%) |
Apr 12, 2013 | 78.51 | 78.92 | 78.21 | 78.92 | 192,198 | +0.19(+0.25%) |
Apr 11, 2013 | 78.61 | 79.04 | 78.27 | 78.72 | 283,378 | +0.18(+0.23%) |
Apr 10, 2013 | 77.23 | 78.66 | 77.15 | 78.54 | 312,723 | +1.29(+1.68%) |
Apr 09, 2013 | 77.25 | 77.52 | 76.28 | 77.24 | 223,417 | +0.28(+0.36%) |
Apr 08, 2013 | 75.85 | 77.14 | 75.59 | 76.96 | 304,152 | +1.20(+1.58%) |
Apr 05, 2013 | 74.76 | 75.84 | 74.35 | 75.77 | 309,837 | +0.12(+0.15%) |
Apr 04, 2013 | 75.38 | 75.83 | 75.29 | 75.65 | 328,902 | +0.23(+0.31%) |
Apr 03, 2013 | 75.65 | 76.35 | 75.24 | 75.42 | 741,329 | -0.08(-0.10%) |
Apr 02, 2013 | 76.01 | 76.01 | 74.97 | 75.50 | 843,432 | +0.02(+0.03%) |
Apr 01, 2013 | 75.86 | 75.92 | 75.03 | 75.48 | 412,179 | -0.38(-0.50%) |
Mar 28, 2013 | 75.61 | 75.97 | 75.05 | 75.85 | 336,995 | +0.36(+0.47%) |
Mar 27, 2013 | 74.95 | 75.52 | 74.06 | 75.50 | 276,917 | +0.35(+0.46%) |
Mar 26, 2013 | 75.49 | 75.49 | 74.09 | 75.15 | 429,931 | -0.13(-0.17%) |
Mar 25, 2013 | 75.56 | 76.55 | 74.96 | 75.27 | 495,646 | -0.14(-0.18%) |
Mar 22, 2013 | 76.24 | 76.41 | 75.11 | 75.41 | 328,906 | -0.58(-0.76%) |
Mar 21, 2013 | 76.32 | 76.58 | 75.80 | 75.99 | 356,802 | -0.64(-0.83%) |
Mar 20, 2013 | 76.37 | 77.08 | 75.98 | 76.63 | 288,361 | +0.52(+0.69%) |
Mar 19, 2013 | 76.20 | 76.57 | 75.48 | 76.10 | 410,396 | +0.37(+0.48%) |
Mar 18, 2013 | 75.16 | 76.61 | 74.83 | 75.74 | 447,151 | -0.29(-0.38%) |
Mar 15, 2013 | 75.11 | 76.03 | 74.80 | 76.03 | 471,688 | +0.78(+1.04%) |
Mar 14, 2013 | 74.35 | 75.25 | 74.22 | 75.24 | 243,078 | +1.03(+1.39%) |
Mar 13, 2013 | 72.99 | 74.29 | 72.63 | 74.21 | 257,490 | +1.22(+1.67%) |
Mar 12, 2013 | 72.13 | 73.08 | 72.13 | 72.99 | 239,584 | +0.74(+1.03%) |
Mar 11, 2013 | 71.82 | 72.46 | 71.75 | 72.25 | 171,138 | +0.43(+0.59%) |
Mar 08, 2013 | 71.59 | 72.04 | 71.41 | 71.82 | 335,997 | +0.69(+0.96%) |
Mar 07, 2013 | 70.68 | 71.63 | 70.56 | 71.14 | 175,773 | +0.54(+0.77%) |
Mar 06, 2013 | 70.62 | 71.20 | 70.28 | 70.60 | 315,455 | +0.25(+0.36%) |
Mar 05, 2013 | 69.91 | 70.53 | 69.63 | 70.34 | 464,988 | +0.94(+1.35%) |
Mar 04, 2013 | 69.71 | 69.81 | 68.81 | 69.41 | 436,658 | -0.49(-0.71%) |
Mar 01, 2013 | 70.63 | 70.66 | 69.39 | 69.90 | 834,371 | -1.03(-1.46%) |
Feb 28, 2013 | 70.90 | 71.42 | 70.81 | 70.93 | 598,550 | -0.34(-0.47%) |
Feb 27, 2013 | 70.65 | 71.55 | 70.65 | 71.27 | 480,955 | +0.72(+1.01%) |
Feb 26, 2013 | 70.82 | 70.85 | 70.32 | 70.56 | 853,410 | +0.06(+0.08%) |
Feb 25, 2013 | 71.29 | 71.35 | 70.46 | 70.50 | 655,540 | -0.45(-0.64%) |
Feb 22, 2013 | 71.13 | 71.42 | 70.62 | 70.95 | 308,021 | +0.01(+0.01%) |
Feb 21, 2013 | 70.91 | 71.17 | 70.23 | 70.94 | 716,702 | -0.33(-0.46%) |
Feb 20, 2013 | 71.25 | 72.02 | 70.80 | 71.27 | 646,902 | -0.24(-0.34%) |
Feb 19, 2013 | 71.03 | 71.62 | 70.19 | 71.51 | 807,667 | +0.22(+0.31%) |
Feb 15, 2013 | 70.40 | 71.43 | 70.40 | 71.29 | 503,436 | +0.98(+1.39%) |
Feb 14, 2013 | 70.12 | 70.46 | 69.99 | 70.32 | 476,962 | -0.16(-0.23%) |
Feb 13, 2013 | 70.84 | 70.95 | 69.95 | 70.48 | 691,829 | -0.39(-0.55%) |
Feb 12, 2013 | 70.56 | 71.17 | 70.24 | 70.87 | 482,551 | +0.66(+0.94%) |
Feb 11, 2013 | 69.92 | 70.21 | 69.41 | 70.21 | 315,007 | +0.29(+0.41%) |
Feb 08, 2013 | 69.88 | 70.31 | 69.69 | 69.92 | 506,465 | +0.05(+0.07%) |
Feb 07, 2013 | 68.63 | 70.73 | 68.36 | 69.87 | 693,712 | +1.60(+2.35%) |
Feb 06, 2013 | 67.41 | 68.33 | 67.40 | 68.27 | 281,264 | +1.86(+2.81%) |
Feb 04, 2013 | 67.35 | 67.74 | 66.39 | 66.40 | 380,863 | -1.41(-2.08%) |
Feb 01, 2013 | 68.55 | 69.01 | 67.49 | 67.81 | 408,642 | -0.14(-0.21%) |
Jan 31, 2013 | 67.84 | 68.14 | 66.18 | 67.96 | 1,121,150 | -0.06(-0.09%) |
Jan 30, 2013 | 69.00 | 69.05 | 67.79 | 68.02 | 703,199 | -1.12(-1.62%) |
Jan 29, 2013 | 69.39 | 69.80 | 68.96 | 69.14 | 333,716 | -0.23(-0.33%) |
Jan 28, 2013 | 70.52 | 70.60 | 69.14 | 69.37 | 479,397 | -0.99(-1.40%) |
Jan 25, 2013 | 69.71 | 70.95 | 69.27 | 70.35 | 508,786 | +0.91(+1.31%) |
Jan 24, 2013 | 68.91 | 69.79 | 68.91 | 69.45 | 293,059 | +0.57(+0.83%) |
Jan 23, 2013 | 68.23 | 69.01 | 68.07 | 68.88 | 436,663 | +0.61(+0.89%) |
Jan 22, 2013 | 67.62 | 68.52 | 66.94 | 68.27 | 316,507 | +0.73(+1.09%) |
Jan 18, 2013 | 65.30 | 68.12 | 65.00 | 67.53 | 664,476 | +2.46(+3.78%) |
Jan 17, 2013 | 64.53 | 65.45 | 63.48 | 65.07 | 962,238 | +0.53(+0.82%) |
Jan 16, 2013 | 65.97 | 66.01 | 63.69 | 64.54 | 754,439 | -1.91(-2.88%) |
Jan 15, 2013 | 64.86 | 66.94 | 64.86 | 66.45 | 371,529 | +1.14(+1.74%) |
Jan 14, 2013 | 65.13 | 65.39 | 64.05 | 65.31 | 492,823 | +0.14(+0.22%) |
Jan 11, 2013 | 66.06 | 66.35 | 64.98 | 65.17 | 320,515 | -0.90(-1.36%) |
Jan 10, 2013 | 66.48 | 66.78 | 65.17 | 66.07 | 305,968 | +0.22(+0.34%) |
Jan 09, 2013 | 66.20 | 66.70 | 65.68 | 65.84 | 246,079 | +0.23(+0.35%) |
Jan 08, 2013 | 67.03 | 67.11 | 65.09 | 65.61 | 409,500 | -1.62(-2.41%) |
Jan 07, 2013 | 66.98 | 67.46 | 66.65 | 67.24 | 243,425 | +0.25(+0.37%) |
Jan 04, 2013 | 66.96 | 67.15 | 66.60 | 66.98 | 348,907 | +0.37(+0.55%) |
Jan 03, 2013 | 65.38 | 67.06 | 65.05 | 66.62 | 490,728 | +1.22(+1.86%) |
Jan 02, 2013 | 64.68 | 65.44 | 63.02 | 65.40 | 425,896 | +2.38(+3.77%) |
Dec 31, 2012 | 61.86 | 63.36 | 61.29 | 63.02 | 196,317 | +1.10(+1.78%) |
Dec 28, 2012 | 61.72 | 62.73 | 61.72 | 61.92 | 249,351 | -0.27(-0.43%) |
Dec 27, 2012 | 62.10 | 62.49 | 61.46 | 62.19 | 190,673 | -0.03(-0.05%) |
Dec 26, 2012 | 63.25 | 63.57 | 61.90 | 62.22 | 236,534 | -1.17(-1.84%) |
Dec 24, 2012 | 62.69 | 63.55 | 62.32 | 63.39 | 135,296 | +0.65(+1.03%) |
Dec 21, 2012 | 63.14 | 63.80 | 62.73 | 62.74 | 827,944 | -1.01(-1.59%) |
Dec 20, 2012 | 65.20 | 65.20 | 63.61 | 63.76 | 659,063 | -0.03(-0.05%) |
Dec 19, 2012 | 63.51 | 64.48 | 63.50 | 63.79 | 354,029 | +0.10(+0.15%) |
Dec 18, 2012 | 61.85 | 63.85 | 61.34 | 63.69 | 467,776 | +2.23(+3.63%) |
Dec 17, 2012 | 61.13 | 61.79 | 60.65 | 61.46 | 263,926 | +0.62(+1.02%) |
Dec 14, 2012 | 61.58 | 62.18 | 60.61 | 60.84 | 281,042 | -0.75(-1.22%) |
Dec 13, 2012 | 62.33 | 62.45 | 61.46 | 61.60 | 218,954 | -0.90(-1.44%) |
Dec 12, 2012 | 62.46 | 63.37 | 62.41 | 62.49 | 283,288 | +0.15(+0.25%) |
Dec 11, 2012 | 63.14 | 63.14 | 62.19 | 62.34 | 229,152 | -0.39(-0.62%) |
Dec 10, 2012 | 61.94 | 62.80 | 61.53 | 62.73 | 415,981 | +0.79(+1.28%) |
Dec 07, 2012 | 62.82 | 63.10 | 61.54 | 61.93 | 750,702 | -0.31(-0.50%) |
Dec 06, 2012 | 62.84 | 62.84 | 61.76 | 62.24 | 374,697 | -0.32(-0.51%) |
Dec 05, 2012 | 63.15 | 63.32 | 61.72 | 62.56 | 290,967 | -0.42(-0.66%) |
Dec 04, 2012 | 62.54 | 63.26 | 62.31 | 62.98 | 305,257 | -0.39(-0.61%) |
Nov 30, 2012 | 63.26 | 63.36 | 62.43 | 63.36 | 381,485 | +0.52(+0.83%) |
Nov 29, 2012 | 62.32 | 62.92 | 61.90 | 62.84 | 333,837 | +0.93(+1.50%) |
Nov 28, 2012 | 61.48 | 62.05 | 60.25 | 61.91 | 332,602 | +0.14(+0.22%) |
Nov 27, 2012 | 62.18 | 62.44 | 61.73 | 61.78 | 192,795 | -0.30(-0.48%) |
Nov 26, 2012 | 61.66 | 62.35 | 61.47 | 62.08 | 166,104 | -0.35(-0.56%) |
Nov 23, 2012 | 62.37 | 62.52 | 61.83 | 62.43 | 58,000 | +0.44(+0.72%) |
Nov 21, 2012 | 61.47 | 62.24 | 61.22 | 61.98 | 192,060 | +0.41(+0.67%) |
Nov 20, 2012 | 61.30 | 61.76 | 60.71 | 61.57 | 318,990 | +0.23(+0.38%) |
Nov 19, 2012 | 60.66 | 61.45 | 60.16 | 61.33 | 403,961 | +1.40(+2.33%) |
Nov 16, 2012 | 59.67 | 60.04 | 58.67 | 59.94 | 287,914 | +0.39(+0.65%) |
Nov 15, 2012 | 60.85 | 60.90 | 59.52 | 59.55 | 558,892 | -1.62(-2.65%) |
Nov 14, 2012 | 62.49 | 62.87 | 60.99 | 61.17 | 394,034 | -0.85(-1.37%) |
Nov 13, 2012 | 62.02 | 62.91 | 61.49 | 62.02 | 363,002 | +0.01(+0.02%) |
Nov 12, 2012 | 62.48 | 62.48 | 61.78 | 62.01 | 313,819 | -0.16(-0.26%) |
Nov 09, 2012 | 61.59 | 62.48 | 60.96 | 62.17 | 397,612 | +0.87(+1.42%) |
Nov 08, 2012 | 62.66 | 62.79 | 60.83 | 61.31 | 334,686 | -1.56(-2.49%) |
Nov 07, 2012 | 62.76 | 63.35 | 61.52 | 62.87 | 437,981 | -1.05(-1.65%) |
Nov 06, 2012 | 64.08 | 64.63 | 63.82 | 63.92 | 302,559 | +0.07(+0.11%) |
Nov 05, 2012 | 63.38 | 63.95 | 62.62 | 63.85 | 381,055 | +0.38(+0.59%) |
Nov 02, 2012 | 65.04 | 65.04 | 63.46 | 63.48 | 468,871 | -1.15(-1.78%) |
Nov 01, 2012 | 61.89 | 64.76 | 61.89 | 64.63 | 965,327 | +1.49(+2.35%) |
Oct 31, 2012 | 60.30 | 64.43 | 60.30 | 63.14 | 1,228,914 | +3.68(+6.18%) |
Oct 26, 2012 | 59.67 | 59.46 | 59.46 | 59.46 | 267,007 | -0.38(-0.63%) |
Oct 25, 2012 | 60.72 | 61.09 | 59.57 | 59.84 | 369,533 | -0.59(-0.97%) |
Oct 24, 2012 | 60.79 | 60.82 | 60.22 | 60.43 | 251,797 | +0.07(+0.11%) |
Oct 23, 2012 | 60.42 | 60.49 | 59.58 | 60.36 | 305,243 | -0.46(-0.76%) |
Oct 19, 2012 | 62.04 | 62.18 | 60.68 | 60.82 | 353,332 | -1.68(-2.69%) |
Oct 18, 2012 | 61.73 | 62.73 | 61.60 | 62.50 | 401,530 | +0.59(+0.95%) |
Oct 17, 2012 | 61.66 | 62.06 | 61.31 | 61.91 | 280,851 | +0.41(+0.67%) |
Oct 16, 2012 | 60.88 | 61.55 | 60.68 | 61.50 | 168,303 | +1.01(+1.68%) |
Oct 15, 2012 | 60.20 | 60.98 | 59.92 | 60.49 | 237,599 | +0.26(+0.43%) |
Oct 12, 2012 | 59.78 | 60.42 | 59.75 | 60.22 | 259,002 | +0.52(+0.87%) |
Oct 11, 2012 | 60.86 | 61.12 | 59.61 | 59.70 | 356,031 | -0.57(-0.94%) |
Oct 10, 2012 | 60.27 | 60.97 | 59.83 | 60.27 | 356,488 | +0.20(+0.34%) |
Oct 09, 2012 | 60.09 | 60.62 | 59.53 | 60.07 | 291,269 | -0.15(-0.26%) |
Oct 08, 2012 | 61.21 | 61.43 | 60.12 | 60.22 | 231,666 | -1.42(-2.30%) |
Oct 05, 2012 | 60.79 | 61.68 | 60.70 | 61.64 | 361,080 | +1.04(+1.72%) |
Oct 04, 2012 | 60.64 | 61.29 | 60.28 | 60.60 | 428,728 | +0.27(+0.45%) |
Oct 03, 2012 | 60.86 | 61.03 | 60.07 | 60.33 | 306,046 | -0.37(-0.60%) |
Oct 02, 2012 | 60.89 | 61.13 | 60.49 | 60.70 | 300,052 | +0.20(+0.34%) |
Oct 01, 2012 | 60.44 | 60.63 | 59.87 | 60.50 | 455,857 | +0.17(+0.29%) |
Sep 28, 2012 | 60.02 | 60.64 | 59.31 | 60.32 | 332,871 | -0.08(-0.13%) |
Sep 27, 2012 | 59.30 | 60.46 | 58.74 | 60.40 | 600,956 | +1.08(+1.82%) |
Sep 26, 2012 | 57.62 | 59.76 | 57.39 | 59.32 | 618,428 | +1.55(+2.69%) |
Sep 25, 2012 | 58.71 | 58.71 | 57.73 | 57.76 | 252,832 | -0.63(-1.07%) |
Sep 24, 2012 | 59.12 | 59.19 | 57.94 | 58.39 | 358,596 | -1.43(-2.39%) |
Sep 21, 2012 | 60.22 | 60.37 | 59.57 | 59.82 | 1,032,912 | +0.27(+0.45%) |
Sep 20, 2012 | 57.94 | 59.58 | 57.94 | 59.55 | 579,435 | +1.12(+1.92%) |
Sep 19, 2012 | 57.73 | 58.60 | 57.34 | 58.43 | 364,905 | +0.75(+1.31%) |
Sep 18, 2012 | 57.69 | 57.93 | 57.19 | 57.68 | 337,263 | -0.27(-0.47%) |
Sep 17, 2012 | 58.65 | 59.11 | 57.88 | 57.95 | 357,376 | -1.01(-1.72%) |
Sep 14, 2012 | 58.64 | 61.52 | 58.50 | 58.96 | 997,771 | +1.44(+2.50%) |
Sep 13, 2012 | 57.04 | 57.64 | 56.39 | 57.52 | 370,737 | +0.69(+1.22%) |
Sep 12, 2012 | 57.45 | 57.49 | 56.68 | 56.83 | 267,812 | -0.34(-0.59%) |
Sep 11, 2012 | 57.50 | 58.14 | 57.07 | 57.17 | 236,810 | -0.42(-0.74%) |
Sep 10, 2012 | 58.09 | 58.23 | 57.54 | 57.59 | 152,603 | -0.69(-1.18%) |
Sep 07, 2012 | 58.12 | 58.72 | 57.95 | 58.28 | 187,464 | +0.42(+0.73%) |
Sep 06, 2012 | 56.78 | 58.76 | 56.78 | 57.85 | 415,285 | +1.55(+2.76%) |
Sep 05, 2012 | 56.97 | 57.47 | 56.07 | 56.30 | 519,151 | -0.76(-1.34%) |
Sep 04, 2012 | 57.26 | 57.86 | 56.36 | 57.06 | 604,725 | -0.30(-0.52%) |
Aug 31, 2012 | 57.18 | 58.11 | 56.16 | 57.36 | 319,919 | +0.69(+1.21%) |
Aug 30, 2012 | 56.66 | 56.84 | 55.51 | 56.67 | 433,900 | -0.10(-0.17%) |
Aug 29, 2012 | 57.45 | 57.63 | 56.74 | 56.77 | 377,197 | -0.64(-1.11%) |
Aug 27, 2012 | 57.57 | 57.70 | 56.99 | 57.41 | 315,067 | +0.11(+0.19%) |
Aug 24, 2012 | 57.14 | 57.61 | 56.92 | 57.30 | 511,749 | -0.08(-0.13%) |
Aug 23, 2012 | 59.83 | 59.94 | 57.28 | 57.38 | 860,665 | -2.45(-4.09%) |
Aug 22, 2012 | 60.74 | 61.05 | 59.81 | 59.83 | 272,307 | -1.25(-2.05%) |
Aug 21, 2012 | 61.07 | 61.61 | 60.64 | 61.08 | 504,229 | +0.11(+0.17%) |
Aug 20, 2012 | 61.01 | 61.39 | 60.55 | 60.98 | 447,503 | -0.04(-0.06%) |
Aug 17, 2012 | 60.95 | 61.31 | 60.64 | 61.01 | 479,080 | +0.17(+0.29%) |
Aug 16, 2012 | 60.89 | 61.42 | 60.61 | 60.84 | 210,198 | -0.13(-0.22%) |
Aug 15, 2012 | 60.19 | 61.32 | 60.19 | 60.98 | 369,824 | +0.62(+1.02%) |
Aug 14, 2012 | 60.43 | 60.91 | 60.11 | 60.36 | 253,999 | +0.07(+0.11%) |
Aug 13, 2012 | 60.47 | 60.50 | 59.54 | 60.29 | 185,922 | -0.27(-0.45%) |
Aug 10, 2012 | 60.65 | 61.00 | 59.95 | 60.56 | 290,030 | -0.44(-0.73%) |
Aug 09, 2012 | 60.72 | 61.31 | 60.26 | 61.00 | 510,452 | +0.31(+0.51%) |
Aug 08, 2012 | 60.21 | 60.90 | 59.93 | 60.70 | 202,685 | +0.11(+0.18%) |
Aug 07, 2012 | 59.08 | 60.74 | 59.08 | 60.59 | 238,217 | +1.54(+2.61%) |
Aug 06, 2012 | 60.04 | 60.22 | 59.03 | 59.05 | 263,576 | -0.71(-1.19%) |
Aug 03, 2012 | 59.92 | 60.63 | 59.57 | 59.76 | 341,304 | +1.46(+2.50%) |
Aug 02, 2012 | 57.60 | 59.27 | 57.45 | 58.30 | 385,342 | +0.15(+0.27%) |
Aug 01, 2012 | 60.47 | 60.67 | 58.01 | 58.15 | 659,507 | -2.16(-3.58%) |
Jul 31, 2012 | 59.76 | 60.78 | 59.25 | 60.31 | 505,876 | +0.50(+0.84%) |
Jul 30, 2012 | 58.31 | 60.01 | 58.18 | 59.81 | 704,828 | +1.67(+2.87%) |
Jul 27, 2012 | 58.39 | 58.50 | 56.05 | 58.14 | 1,094,623 | -0.16(-0.28%) |
Jul 26, 2012 | 58.19 | 58.78 | 57.21 | 58.30 | 630,688 | +1.31(+2.30%) |
Jul 25, 2012 | 56.91 | 57.58 | 55.53 | 56.99 | 404,678 | +0.72(+1.29%) |
Jul 24, 2012 | 57.77 | 57.77 | 55.77 | 56.27 | 546,340 | -1.19(-2.06%) |
Jul 23, 2012 | 56.91 | 57.60 | 56.33 | 57.45 | 238,916 | -0.72(-1.24%) |
Jul 20, 2012 | 58.22 | 58.78 | 57.92 | 58.18 | 322,453 | -0.64(-1.08%) |
Jul 19, 2012 | 58.27 | 58.81 | 57.87 | 58.81 | 353,165 | +0.71(+1.23%) |
Jul 18, 2012 | 56.71 | 58.66 | 56.71 | 58.10 | 441,191 | +1.21(+2.12%) |
Jul 17, 2012 | 56.80 | 57.18 | 55.85 | 56.90 | 453,526 | +0.26(+0.46%) |
Jul 16, 2012 | 56.25 | 56.74 | 55.94 | 56.64 | 479,199 | +0.12(+0.20%) |
Jul 13, 2012 | 55.31 | 56.72 | 55.31 | 56.52 | 926,768 | +1.49(+2.72%) |
Jul 12, 2012 | 55.47 | 55.73 | 54.88 | 55.02 | 556,637 | -0.68(-1.23%) |
Jul 11, 2012 | 56.62 | 56.96 | 55.46 | 55.71 | 548,087 | -0.91(-1.60%) |
Jul 10, 2012 | 57.02 | 58.16 | 56.16 | 56.62 | 823,612 | -0.13(-0.22%) |
Jul 09, 2012 | 55.28 | 56.92 | 55.12 | 56.74 | 661,047 | +1.43(+2.58%) |
Jul 06, 2012 | 54.64 | 55.38 | 54.47 | 55.31 | 421,834 | -0.04(-0.07%) |
Jul 05, 2012 | 55.34 | 55.94 | 55.23 | 55.35 | 381,643 | -0.30(-0.54%) |
Jul 03, 2012 | 54.13 | 55.81 | 54.09 | 55.65 | 358,424 | +1.45(+2.67%) |
Jul 02, 2012 | 54.67 | 54.97 | 53.73 | 54.20 | 545,534 | -0.07(-0.12%) |
Jun 29, 2012 | 54.23 | 55.50 | 53.96 | 54.27 | 625,091 | +1.67(+3.17%) |
Jun 28, 2012 | 52.41 | 52.69 | 51.56 | 52.60 | 524,906 | -0.40(-0.75%) |
Jun 27, 2012 | 53.06 | 53.77 | 52.48 | 53.00 | 650,588 | -0.23(-0.43%) |
Jun 26, 2012 | 52.71 | 53.34 | 52.47 | 53.23 | 652,191 | +0.79(+1.51%) |
Jun 25, 2012 | 53.07 | 53.54 | 52.38 | 52.44 | 602,625 | -1.38(-2.56%) |
Jun 22, 2012 | 54.40 | 54.40 | 53.29 | 53.82 | 3,974,035 | -0.57(-1.05%) |
Jun 21, 2012 | 55.78 | 55.94 | 54.22 | 54.39 | 736,668 | -1.49(-2.66%) |
Jun 20, 2012 | 55.35 | 56.15 | 55.28 | 55.87 | 675,036 | +0.51(+0.92%) |
Jun 19, 2012 | 54.98 | 55.64 | 54.74 | 55.36 | 759,937 | +0.67(+1.22%) |
Jun 18, 2012 | 53.04 | 54.86 | 52.86 | 54.70 | 789,852 | +1.48(+2.77%) |
Jun 15, 2012 | 55.48 | 55.91 | 52.73 | 53.22 | 2,196,816 | -1.97(-3.57%) |
Jun 14, 2012 | 56.12 | 56.48 | 54.75 | 55.19 | 952,985 | -0.99(-1.77%) |
Jun 13, 2012 | 57.59 | 57.59 | 55.91 | 56.18 | 749,319 | -1.47(-2.54%) |
Jun 12, 2012 | 57.41 | 57.87 | 57.18 | 57.65 | 785,082 | +0.58(+1.01%) |
Jun 11, 2012 | 58.48 | 58.52 | 57.03 | 57.07 | 813,760 | -0.68(-1.17%) |
Jun 08, 2012 | 56.57 | 57.74 | 56.40 | 57.74 | 967,778 | +1.00(+1.77%) |
Jun 07, 2012 | 56.52 | 57.19 | 55.99 | 56.74 | 3,651,290 | -1.44(-2.47%) |
Jun 06, 2012 | 56.56 | 58.35 | 56.53 | 58.18 | 460,908 | +2.08(+3.71%) |
Jun 05, 2012 | 54.56 | 56.28 | 54.46 | 56.09 | 407,879 | +1.07(+1.95%) |
Jun 04, 2012 | 55.16 | 55.62 | 54.24 | 55.02 | 223,192 | -0.06(-0.10%) |
Jun 01, 2012 | 55.41 | 56.95 | 54.72 | 55.08 | 555,201 | -2.63(-4.56%) |
May 31, 2012 | 58.42 | 58.71 | 57.03 | 57.72 | 404,009 | -0.81(-1.38%) |
May 30, 2012 | 59.33 | 59.90 | 58.39 | 58.53 | 228,636 | -1.34(-2.24%) |
May 29, 2012 | 60.14 | 60.20 | 59.28 | 59.87 | 194,008 | +0.40(+0.68%) |
May 25, 2012 | 60.43 | 60.44 | 59.21 | 59.46 | 210,900 | -0.78(-1.30%) |
May 24, 2012 | 59.78 | 60.41 | 59.02 | 60.24 | 271,653 | +0.65(+1.08%) |
May 23, 2012 | 59.27 | 60.15 | 58.91 | 59.60 | 433,931 | -0.37(-0.61%) |
May 22, 2012 | 59.13 | 60.35 | 59.13 | 59.96 | 398,040 | +0.95(+1.62%) |
May 21, 2012 | 57.48 | 59.10 | 57.48 | 59.01 | 267,490 | +1.55(+2.70%) |
May 18, 2012 | 58.39 | 59.09 | 57.23 | 57.46 | 233,066 | -0.86(-1.47%) |
May 17, 2012 | 60.27 | 60.52 | 58.31 | 58.31 | 249,239 | -1.96(-3.25%) |
May 16, 2012 | 60.91 | 61.32 | 60.18 | 60.27 | 204,705 | -0.29(-0.48%) |
May 15, 2012 | 61.43 | 61.81 | 60.45 | 60.56 | 227,303 | -1.00(-1.63%) |
May 14, 2012 | 60.76 | 62.28 | 60.60 | 61.56 | 407,904 | +0.18(+0.30%) |
May 11, 2012 | 60.02 | 61.66 | 59.76 | 61.38 | 349,413 | +1.06(+1.76%) |
May 10, 2012 | 60.84 | 60.84 | 59.85 | 60.32 | 258,851 | +0.05(+0.08%) |
May 09, 2012 | 61.06 | 61.64 | 60.11 | 60.27 | 366,927 | -1.49(-2.42%) |
May 08, 2012 | 60.63 | 61.86 | 60.31 | 61.76 | 363,774 | +0.36(+0.58%) |
May 07, 2012 | 61.13 | 61.72 | 61.06 | 61.41 | 232,596 | -0.17(-0.28%) |
May 04, 2012 | 63.04 | 63.14 | 61.44 | 61.58 | 462,566 | -2.02(-3.18%) |
May 03, 2012 | 61.69 | 64.47 | 61.69 | 63.61 | 959,598 | +2.49(+4.07%) |
May 02, 2012 | 60.13 | 61.14 | 59.90 | 61.12 | 356,695 | +0.31(+0.51%) |