Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 78.53 | 80.45 | 78.27 | 79.54 | 339,341 | +0.71(+0.90%) |
Jun 27, 2013 | 78.84 | 79.34 | 78.56 | 78.83 | 170,022 | +0.45(+0.57%) |
Jun 26, 2013 | 78.65 | 79.09 | 78.31 | 78.38 | 203,635 | +0.53(+0.68%) |
Jun 25, 2013 | 77.60 | 77.98 | 76.47 | 77.85 | 213,487 | +1.01(+1.31%) |
Jun 24, 2013 | 77.65 | 78.15 | 75.65 | 76.84 | 429,771 | -1.79(-2.28%) |
Jun 21, 2013 | 79.12 | 79.38 | 78.36 | 78.63 | 398,889 | -0.21(-0.27%) |
Jun 20, 2013 | 79.59 | 79.72 | 78.53 | 78.84 | 265,705 | -1.84(-2.28%) |
Jun 19, 2013 | 81.90 | 81.90 | 80.60 | 80.68 | 156,481 | -1.02(-1.25%) |
Jun 18, 2013 | 81.29 | 82.08 | 81.16 | 81.70 | 323,015 | +0.52(+0.64%) |
Jun 17, 2013 | 81.05 | 81.64 | 80.19 | 81.18 | 315,352 | +0.77(+0.96%) |
Jun 14, 2013 | 79.79 | 81.00 | 79.73 | 80.41 | 238,462 | +0.66(+0.83%) |
Jun 13, 2013 | 78.17 | 80.10 | 77.95 | 79.75 | 351,839 | +1.28(+1.63%) |
Jun 12, 2013 | 78.56 | 79.15 | 78.01 | 78.47 | 347,123 | +0.18(+0.23%) |
Jun 11, 2013 | 77.31 | 79.97 | 77.00 | 78.29 | 404,426 | +0.16(+0.20%) |
Jun 10, 2013 | 76.54 | 78.13 | 75.98 | 78.13 | 359,199 | +1.78(+2.33%) |
Jun 07, 2013 | 75.99 | 76.62 | 75.63 | 76.35 | 232,616 | +0.77(+1.02%) |
Jun 06, 2013 | 75.08 | 76.00 | 74.69 | 75.58 | 431,185 | +0.74(+0.99%) |
Jun 05, 2013 | 76.60 | 76.60 | 73.93 | 74.84 | 524,706 | -1.81(-2.36%) |
Jun 04, 2013 | 77.18 | 77.86 | 76.19 | 76.65 | 153,096 | -0.67(-0.87%) |
Jun 03, 2013 | 78.18 | 78.76 | 76.31 | 77.32 | 281,804 | -0.76(-0.97%) |
May 31, 2013 | 77.60 | 78.85 | 77.60 | 78.08 | 267,560 | +0.11(+0.14%) |
May 30, 2013 | 78.55 | 78.55 | 77.61 | 77.97 | 189,778 | -0.61(-0.78%) |
May 29, 2013 | 79.40 | 79.60 | 78.05 | 78.58 | 188,091 | -1.34(-1.68%) |
May 28, 2013 | 80.34 | 80.99 | 79.55 | 79.92 | 223,740 | +0.62(+0.78%) |
May 24, 2013 | 79.08 | 79.43 | 78.18 | 79.30 | 160,348 | -0.38(-0.48%) |
May 23, 2013 | 79.35 | 79.93 | 78.63 | 79.68 | 338,787 | -0.67(-0.83%) |
May 22, 2013 | 82.34 | 82.84 | 80.07 | 80.35 | 284,229 | -2.07(-2.51%) |
May 21, 2013 | 81.24 | 82.46 | 81.21 | 82.42 | 197,563 | +1.11(+1.37%) |
May 20, 2013 | 81.53 | 82.09 | 81.00 | 81.31 | 215,505 | -0.58(-0.71%) |
May 17, 2013 | 80.52 | 81.97 | 80.52 | 81.89 | 180,014 | +1.58(+1.97%) |
May 16, 2013 | 80.49 | 81.12 | 80.08 | 80.31 | 288,547 | -0.37(-0.46%) |
May 15, 2013 | 79.76 | 80.84 | 79.00 | 80.68 | 350,927 | +3.83(+4.98%) |
May 13, 2013 | 76.77 | 77.32 | 76.63 | 76.85 | 246,562 | -0.17(-0.22%) |
May 10, 2013 | 76.01 | 77.21 | 76.01 | 77.02 | 205,651 | +0.80(+1.05%) |
May 09, 2013 | 77.01 | 77.43 | 76.00 | 76.22 | 198,184 | -0.83(-1.08%) |
May 08, 2013 | 76.40 | 77.71 | 76.16 | 77.05 | 362,599 | +0.57(+0.75%) |
May 07, 2013 | 75.89 | 76.87 | 75.89 | 76.48 | 328,115 | +0.95(+1.26%) |
May 06, 2013 | 74.41 | 75.97 | 74.16 | 75.53 | 506,908 | +1.34(+1.81%) |
May 03, 2013 | 73.98 | 75.62 | 73.84 | 74.19 | 442,035 | +0.72(+0.98%) |
May 02, 2013 | 73.85 | 74.30 | 73.39 | 73.47 | 312,553 | -0.09(-0.12%) |
May 01, 2013 | 74.82 | 74.88 | 73.51 | 73.56 | 367,466 | -1.33(-1.78%) |
Apr 30, 2013 | 75.33 | 75.33 | 73.53 | 74.89 | 387,677 | -0.34(-0.45%) |
Apr 29, 2013 | 76.32 | 76.40 | 74.92 | 75.23 | 436,787 | -0.55(-0.73%) |
Apr 26, 2013 | 75.46 | 75.81 | 74.82 | 75.78 | 408,230 | +0.63(+0.84%) |
Apr 25, 2013 | 76.45 | 77.69 | 74.55 | 75.15 | 501,387 | -0.97(-1.27%) |
Apr 24, 2013 | 75.15 | 76.37 | 75.15 | 76.12 | 337,962 | +0.95(+1.26%) |
Apr 23, 2013 | 75.80 | 76.32 | 74.97 | 75.17 | 349,248 | -0.27(-0.36%) |
Apr 22, 2013 | 74.97 | 75.68 | 74.07 | 75.44 | 320,154 | +0.93(+1.25%) |
Apr 19, 2013 | 73.39 | 74.67 | 72.71 | 74.51 | 199,880 | +1.47(+2.01%) |
Apr 18, 2013 | 73.71 | 74.65 | 72.81 | 73.04 | 189,603 | -0.54(-0.73%) |
Apr 17, 2013 | 73.35 | 74.43 | 73.08 | 73.58 | 371,632 | +0.00(+0.00%) |
Apr 16, 2013 | 72.34 | 73.61 | 71.61 | 73.58 | 320,922 | +2.04(+2.85%) |
Apr 15, 2013 | 73.90 | 73.99 | 71.44 | 71.54 | 464,147 | -2.84(-3.82%) |
Apr 12, 2013 | 75.52 | 75.52 | 73.93 | 74.38 | 273,657 | -1.28(-1.69%) |
Apr 11, 2013 | 75.80 | 76.83 | 75.21 | 75.66 | 172,225 | -0.09(-0.12%) |
Apr 10, 2013 | 74.49 | 76.24 | 74.32 | 75.75 | 240,506 | +1.56(+2.10%) |
Apr 09, 2013 | 74.51 | 74.64 | 73.52 | 74.19 | 238,715 | -0.22(-0.30%) |
Apr 08, 2013 | 73.79 | 74.69 | 73.39 | 74.41 | 180,376 | +0.58(+0.79%) |
Apr 05, 2013 | 72.60 | 74.00 | 71.74 | 73.83 | 326,185 | +0.53(+0.72%) |
Apr 04, 2013 | 74.20 | 74.29 | 73.17 | 73.30 | 300,809 | -0.80(-1.08%) |
Apr 03, 2013 | 75.54 | 75.90 | 73.81 | 74.10 | 460,355 | -1.55(-2.05%) |
Apr 02, 2013 | 76.50 | 76.50 | 75.01 | 75.65 | 719,578 | -0.62(-0.81%) |
Apr 01, 2013 | 76.84 | 76.94 | 74.96 | 76.27 | 327,908 | -0.53(-0.69%) |
Mar 28, 2013 | 75.85 | 76.87 | 75.35 | 76.80 | 502,117 | +1.01(+1.33%) |
Mar 27, 2013 | 75.93 | 76.12 | 75.06 | 75.79 | 345,796 | -0.47(-0.62%) |
Mar 26, 2013 | 75.83 | 76.47 | 74.89 | 76.26 | 478,355 | +0.76(+1.01%) |
Mar 25, 2013 | 76.53 | 77.12 | 74.91 | 75.50 | 394,630 | -0.54(-0.71%) |
Mar 22, 2013 | 76.34 | 76.70 | 75.61 | 76.04 | 372,180 | -0.03(-0.04%) |
Mar 21, 2013 | 76.58 | 77.29 | 75.80 | 76.07 | 228,304 | -0.81(-1.05%) |
Mar 20, 2013 | 77.31 | 77.41 | 74.96 | 76.88 | 372,967 | -0.15(-0.19%) |
Mar 19, 2013 | 76.21 | 78.04 | 76.15 | 77.03 | 419,857 | +1.30(+1.72%) |
Mar 18, 2013 | 76.35 | 77.02 | 75.48 | 75.73 | 349,826 | -1.22(-1.59%) |
Mar 15, 2013 | 76.77 | 77.06 | 76.38 | 76.95 | 493,499 | -0.02(-0.03%) |
Mar 14, 2013 | 76.76 | 77.15 | 76.42 | 76.97 | 267,272 | +0.60(+0.79%) |
Mar 13, 2013 | 76.27 | 76.75 | 75.22 | 76.37 | 419,664 | +0.53(+0.70%) |
Mar 12, 2013 | 76.21 | 78.02 | 75.30 | 75.84 | 414,996 | -0.09(-0.12%) |
Mar 11, 2013 | 75.23 | 76.02 | 75.04 | 75.93 | 245,641 | +0.48(+0.64%) |
Mar 08, 2013 | 75.72 | 76.00 | 75.09 | 75.45 | 344,813 | +0.06(+0.08%) |
Mar 07, 2013 | 74.99 | 75.76 | 74.56 | 75.39 | 278,259 | -0.30(-0.40%) |
Mar 06, 2013 | 76.52 | 76.76 | 75.26 | 75.69 | 187,703 | -0.68(-0.89%) |
Mar 05, 2013 | 75.50 | 76.61 | 75.36 | 76.37 | 349,026 | +0.88(+1.17%) |
Mar 04, 2013 | 74.96 | 75.78 | 74.36 | 75.49 | 361,463 | +0.36(+0.48%) |
Mar 01, 2013 | 75.53 | 76.31 | 74.96 | 75.13 | 438,268 | -0.85(-1.12%) |
Feb 28, 2013 | 76.66 | 76.74 | 75.91 | 75.98 | 275,073 | -0.73(-0.95%) |
Feb 27, 2013 | 73.92 | 77.05 | 73.92 | 76.71 | 469,883 | +2.77(+3.75%) |
Feb 26, 2013 | 73.58 | 74.01 | 73.06 | 73.94 | 193,884 | +0.84(+1.15%) |
Feb 25, 2013 | 75.03 | 75.13 | 73.10 | 73.10 | 233,771 | -1.58(-2.12%) |
Feb 22, 2013 | 74.89 | 75.32 | 74.54 | 74.68 | 202,257 | +0.28(+0.38%) |
Feb 21, 2013 | 75.08 | 75.16 | 73.48 | 74.40 | 480,894 | -0.66(-0.88%) |
Feb 20, 2013 | 76.00 | 76.16 | 74.78 | 75.06 | 1,066,628 | -1.17(-1.53%) |
Feb 19, 2013 | 75.04 | 76.29 | 74.97 | 76.23 | 614,040 | +1.20(+1.60%) |
Feb 15, 2013 | 74.89 | 75.40 | 74.17 | 75.03 | 365,515 | +0.38(+0.51%) |
Feb 14, 2013 | 72.45 | 74.72 | 72.45 | 74.65 | 342,555 | +1.89(+2.60%) |
Feb 13, 2013 | 71.84 | 72.76 | 71.54 | 72.76 | 321,575 | +1.15(+1.61%) |
Feb 12, 2013 | 71.59 | 71.82 | 70.77 | 71.61 | 273,127 | +0.25(+0.35%) |
Feb 11, 2013 | 71.98 | 71.98 | 71.03 | 71.36 | 267,904 | -0.54(-0.75%) |
Feb 08, 2013 | 72.05 | 72.20 | 71.57 | 71.90 | 221,324 | -0.06(-0.08%) |
Feb 07, 2013 | 72.02 | 72.08 | 71.05 | 71.96 | 215,629 | -0.04(-0.06%) |
Feb 06, 2013 | 71.03 | 72.07 | 71.03 | 72.00 | 276,160 | +1.35(+1.91%) |
Feb 04, 2013 | 70.01 | 70.99 | 69.06 | 70.65 | 417,390 | +0.07(+0.10%) |
Feb 01, 2013 | 71.18 | 71.99 | 70.40 | 70.58 | 435,034 | -0.07(-0.10%) |
Jan 31, 2013 | 68.74 | 72.29 | 68.70 | 70.65 | 946,012 | +4.16(+6.26%) |
Jan 30, 2013 | 67.53 | 67.75 | 65.68 | 66.49 | 567,447 | -0.90(-1.34%) |
Jan 29, 2013 | 67.35 | 67.59 | 67.03 | 67.39 | 405,922 | -0.19(-0.28%) |
Jan 28, 2013 | 67.00 | 67.94 | 66.65 | 67.58 | 387,065 | +0.65(+0.97%) |
Jan 25, 2013 | 66.29 | 67.03 | 65.87 | 66.93 | 351,778 | +0.84(+1.27%) |
Jan 24, 2013 | 65.93 | 66.23 | 65.14 | 66.09 | 254,839 | +0.74(+1.13%) |
Jan 23, 2013 | 65.49 | 66.10 | 64.71 | 65.35 | 224,499 | -0.15(-0.23%) |
Jan 22, 2013 | 64.90 | 65.62 | 64.78 | 65.50 | 171,884 | +0.45(+0.69%) |
Jan 18, 2013 | 64.58 | 65.12 | 64.32 | 65.05 | 192,380 | +0.63(+0.98%) |
Jan 17, 2013 | 63.82 | 64.59 | 63.77 | 64.42 | 236,588 | +0.72(+1.13%) |
Jan 16, 2013 | 63.42 | 64.00 | 63.41 | 63.70 | 282,802 | -0.02(-0.03%) |
Jan 15, 2013 | 63.20 | 63.96 | 63.07 | 63.72 | 234,097 | +0.50(+0.79%) |
Jan 14, 2013 | 62.52 | 63.24 | 61.89 | 63.22 | 359,640 | +0.82(+1.31%) |
Jan 11, 2013 | 62.87 | 63.02 | 62.09 | 62.40 | 323,482 | -0.40(-0.64%) |
Jan 10, 2013 | 63.04 | 63.26 | 62.50 | 62.80 | 362,614 | +0.20(+0.32%) |
Jan 09, 2013 | 62.70 | 63.08 | 61.94 | 62.60 | 571,080 | -0.12(-0.19%) |
Jan 08, 2013 | 62.62 | 63.56 | 62.06 | 62.72 | 724,587 | -1.27(-1.98%) |
Jan 07, 2013 | 63.56 | 64.11 | 63.27 | 63.99 | 333,264 | +0.25(+0.39%) |
Jan 04, 2013 | 63.59 | 64.16 | 63.31 | 63.74 | 726,367 | +0.16(+0.25%) |
Jan 03, 2013 | 62.85 | 65.15 | 62.85 | 63.58 | 487,699 | +0.63(+1.00%) |
Jan 02, 2013 | 62.48 | 63.02 | 61.41 | 62.95 | 657,331 | +1.06(+1.71%) |
Dec 31, 2012 | 60.50 | 61.89 | 60.27 | 61.89 | 511,175 | +1.09(+1.79%) |
Dec 28, 2012 | 60.79 | 61.37 | 60.73 | 60.80 | 159,737 | -0.30(-0.49%) |
Dec 27, 2012 | 60.81 | 61.59 | 60.80 | 61.10 | 222,024 | +0.20(+0.33%) |
Dec 26, 2012 | 61.16 | 61.52 | 60.74 | 60.90 | 188,417 | -0.41(-0.67%) |
Dec 24, 2012 | 61.35 | 61.42 | 60.77 | 61.31 | 99,093 | -0.05(-0.08%) |
Dec 21, 2012 | 60.22 | 61.89 | 59.50 | 61.36 | 583,032 | -0.30(-0.49%) |
Dec 20, 2012 | 61.25 | 61.73 | 60.76 | 61.66 | 225,785 | +0.48(+0.78%) |
Dec 19, 2012 | 60.33 | 61.43 | 60.29 | 61.18 | 376,397 | +0.67(+1.11%) |
Dec 18, 2012 | 58.62 | 61.11 | 58.62 | 60.51 | 462,896 | +1.82(+3.10%) |
Dec 17, 2012 | 58.08 | 58.91 | 57.78 | 58.69 | 273,280 | +0.53(+0.91%) |
Dec 14, 2012 | 57.45 | 58.64 | 57.29 | 58.16 | 299,554 | +0.49(+0.85%) |
Dec 13, 2012 | 57.84 | 58.16 | 57.31 | 57.67 | 178,148 | -0.32(-0.55%) |
Dec 12, 2012 | 58.23 | 58.76 | 57.72 | 57.99 | 393,590 | +0.03(+0.05%) |
Dec 11, 2012 | 58.06 | 58.06 | 57.58 | 57.96 | 193,494 | +0.14(+0.24%) |
Dec 10, 2012 | 57.49 | 58.11 | 56.90 | 57.82 | 330,327 | +0.52(+0.91%) |
Dec 07, 2012 | 57.48 | 58.06 | 57.17 | 57.30 | 179,239 | -0.04(-0.07%) |
Dec 06, 2012 | 57.60 | 58.09 | 56.84 | 57.34 | 365,578 | -0.43(-0.74%) |
Dec 05, 2012 | 57.59 | 58.17 | 57.19 | 57.77 | 168,348 | +0.36(+0.63%) |
Dec 04, 2012 | 57.61 | 57.80 | 56.57 | 57.41 | 454,655 | -0.47(-0.81%) |
Nov 30, 2012 | 58.32 | 58.32 | 57.13 | 57.88 | 428,509 | -0.43(-0.74%) |
Nov 29, 2012 | 58.64 | 59.15 | 58.00 | 58.31 | 308,852 | +0.31(+0.53%) |
Nov 28, 2012 | 56.49 | 58.22 | 56.14 | 58.00 | 929,092 | +1.77(+3.15%) |
Nov 27, 2012 | 56.89 | 57.06 | 56.19 | 56.23 | 258,493 | -0.76(-1.33%) |
Nov 26, 2012 | 56.95 | 57.69 | 56.60 | 56.99 | 130,575 | -0.23(-0.40%) |
Nov 23, 2012 | 56.72 | 57.23 | 56.11 | 57.22 | 93,967 | +0.72(+1.27%) |
Nov 21, 2012 | 56.59 | 56.98 | 56.09 | 56.50 | 115,645 | -0.03(-0.05%) |
Nov 20, 2012 | 56.48 | 56.79 | 55.56 | 56.53 | 285,091 | -0.03(-0.05%) |
Nov 19, 2012 | 55.59 | 56.74 | 54.84 | 56.56 | 384,661 | +1.62(+2.95%) |
Nov 16, 2012 | 54.88 | 55.20 | 53.96 | 54.94 | 217,098 | -0.03(-0.05%) |
Nov 15, 2012 | 54.16 | 55.54 | 53.99 | 54.97 | 399,543 | +0.68(+1.25%) |
Nov 14, 2012 | 55.26 | 55.80 | 54.09 | 54.29 | 558,802 | -0.70(-1.27%) |
Nov 13, 2012 | 54.21 | 55.38 | 54.14 | 54.99 | 213,018 | +0.45(+0.83%) |
Nov 12, 2012 | 54.17 | 54.86 | 53.86 | 54.54 | 153,518 | +0.65(+1.21%) |
Nov 09, 2012 | 54.65 | 54.65 | 53.60 | 53.89 | 397,763 | -0.92(-1.68%) |
Nov 08, 2012 | 56.36 | 56.70 | 54.61 | 54.81 | 316,119 | -1.92(-3.38%) |
Nov 07, 2012 | 57.38 | 57.40 | 56.17 | 56.73 | 204,266 | -0.79(-1.37%) |
Nov 06, 2012 | 57.50 | 57.54 | 56.65 | 57.52 | 237,176 | +0.37(+0.65%) |
Nov 05, 2012 | 56.97 | 57.32 | 56.63 | 57.15 | 239,004 | +0.06(+0.11%) |
Nov 02, 2012 | 59.49 | 59.74 | 57.03 | 57.09 | 351,137 | -2.28(-3.84%) |
Nov 01, 2012 | 57.61 | 59.44 | 57.46 | 59.37 | 458,764 | +1.89(+3.29%) |
Oct 31, 2012 | 58.08 | 59.03 | 57.06 | 57.48 | 1,195,295 | -0.65(-1.12%) |
Oct 26, 2012 | 56.35 | 58.13 | 58.13 | 58.13 | 905,900 | +2.95(+5.35%) |
Oct 25, 2012 | 59.20 | 59.44 | 55.00 | 55.18 | 878,735 | -4.04(-6.82%) |
Oct 24, 2012 | 59.60 | 59.88 | 58.88 | 59.22 | 327,737 | -0.39(-0.65%) |
Oct 23, 2012 | 57.97 | 59.62 | 57.61 | 59.61 | 304,667 | +0.68(+1.15%) |
Oct 19, 2012 | 60.21 | 60.34 | 58.65 | 58.93 | 324,670 | -1.51(-2.50%) |
Oct 18, 2012 | 59.11 | 60.44 | 58.68 | 60.44 | 465,829 | +1.17(+1.97%) |
Oct 17, 2012 | 58.34 | 59.40 | 58.16 | 59.27 | 306,994 | +0.84(+1.44%) |
Oct 16, 2012 | 57.41 | 58.55 | 57.41 | 58.43 | 225,198 | +1.22(+2.13%) |
Oct 15, 2012 | 56.03 | 57.32 | 55.72 | 57.21 | 209,087 | +1.31(+2.34%) |
Oct 12, 2012 | 56.25 | 56.44 | 55.60 | 55.90 | 134,376 | -0.16(-0.29%) |
Oct 11, 2012 | 56.55 | 56.87 | 55.97 | 56.06 | 148,281 | -0.19(-0.34%) |
Oct 10, 2012 | 56.84 | 57.33 | 55.96 | 56.25 | 228,357 | -0.57(-1.00%) |
Oct 09, 2012 | 56.20 | 57.14 | 55.51 | 56.82 | 327,663 | +0.66(+1.18%) |
Oct 08, 2012 | 56.45 | 57.12 | 56.04 | 56.16 | 183,995 | -0.53(-0.93%) |
Oct 05, 2012 | 56.87 | 57.26 | 56.55 | 56.69 | 248,463 | -0.01(-0.02%) |
Oct 04, 2012 | 55.97 | 56.82 | 55.70 | 56.70 | 277,204 | +0.99(+1.78%) |
Oct 03, 2012 | 56.26 | 56.77 | 55.53 | 55.71 | 318,736 | -0.61(-1.08%) |
Oct 02, 2012 | 55.72 | 56.38 | 55.36 | 56.32 | 460,168 | +0.93(+1.68%) |
Oct 01, 2012 | 55.45 | 55.86 | 54.83 | 55.39 | 470,390 | +0.11(+0.20%) |
Sep 28, 2012 | 55.35 | 55.68 | 54.82 | 55.28 | 210,317 | -0.32(-0.58%) |
Sep 27, 2012 | 55.67 | 55.94 | 55.06 | 55.60 | 296,865 | +0.25(+0.45%) |
Sep 26, 2012 | 55.30 | 55.94 | 55.04 | 55.35 | 341,517 | +0.14(+0.25%) |
Sep 25, 2012 | 56.70 | 57.01 | 55.00 | 55.21 | 288,284 | -1.36(-2.40%) |
Sep 24, 2012 | 56.04 | 56.58 | 55.71 | 56.57 | 282,368 | +0.31(+0.55%) |
Sep 21, 2012 | 56.92 | 57.46 | 56.25 | 56.26 | 395,767 | -0.27(-0.48%) |
Sep 20, 2012 | 56.96 | 56.97 | 56.25 | 56.53 | 334,223 | -0.64(-1.12%) |
Sep 19, 2012 | 57.59 | 57.97 | 57.00 | 57.17 | 246,526 | -0.25(-0.44%) |
Sep 18, 2012 | 57.59 | 57.83 | 57.11 | 57.42 | 193,728 | -0.43(-0.74%) |
Sep 17, 2012 | 58.50 | 58.71 | 57.64 | 57.85 | 220,156 | -0.70(-1.20%) |
Sep 14, 2012 | 58.25 | 58.83 | 58.12 | 58.55 | 286,048 | +0.48(+0.83%) |
Sep 13, 2012 | 57.81 | 58.44 | 57.25 | 58.07 | 239,446 | +0.24(+0.42%) |
Sep 12, 2012 | 57.98 | 57.99 | 57.34 | 57.83 | 223,662 | +0.17(+0.29%) |
Sep 11, 2012 | 57.76 | 57.83 | 57.19 | 57.66 | 413,236 | -0.19(-0.33%) |
Sep 10, 2012 | 58.03 | 58.68 | 57.70 | 57.85 | 549,917 | -0.11(-0.19%) |
Sep 07, 2012 | 57.25 | 58.21 | 57.19 | 57.96 | 368,813 | +0.60(+1.05%) |
Sep 06, 2012 | 56.40 | 57.78 | 56.06 | 57.36 | 541,564 | +1.37(+2.45%) |
Sep 05, 2012 | 54.83 | 56.82 | 54.49 | 55.99 | 862,019 | +2.11(+3.92%) |
Sep 04, 2012 | 52.59 | 54.00 | 52.30 | 53.88 | 501,769 | +1.23(+2.34%) |
Aug 31, 2012 | 52.03 | 53.31 | 51.74 | 52.65 | 493,429 | +0.94(+1.82%) |
Aug 30, 2012 | 51.45 | 51.99 | 51.25 | 51.71 | 306,162 | +0.11(+0.21%) |
Aug 29, 2012 | 52.09 | 52.20 | 51.46 | 51.60 | 176,812 | -0.35(-0.67%) |
Aug 27, 2012 | 52.30 | 52.37 | 51.83 | 51.95 | 218,024 | -0.33(-0.63%) |
Aug 24, 2012 | 52.86 | 52.86 | 51.97 | 52.28 | 413,048 | -0.68(-1.28%) |
Aug 23, 2012 | 53.59 | 53.89 | 52.89 | 52.96 | 190,012 | -0.77(-1.43%) |
Aug 22, 2012 | 53.28 | 54.16 | 52.70 | 53.73 | 343,608 | +0.51(+0.96%) |
Aug 21, 2012 | 54.71 | 55.08 | 52.25 | 53.22 | 686,320 | -1.43(-2.62%) |
Aug 20, 2012 | 55.18 | 55.74 | 54.54 | 54.65 | 368,210 | -0.71(-1.28%) |
Aug 17, 2012 | 55.38 | 55.66 | 54.79 | 55.36 | 233,691 | +0.08(+0.14%) |
Aug 16, 2012 | 54.36 | 55.71 | 54.31 | 55.28 | 401,172 | +1.05(+1.94%) |
Aug 15, 2012 | 52.81 | 54.35 | 52.32 | 54.23 | 265,543 | +1.43(+2.71%) |
Aug 14, 2012 | 52.91 | 53.67 | 52.63 | 52.80 | 246,152 | +0.05(+0.09%) |
Aug 13, 2012 | 53.58 | 53.65 | 52.18 | 52.75 | 247,672 | -1.06(-1.97%) |
Aug 10, 2012 | 53.51 | 53.92 | 53.17 | 53.81 | 174,926 | -0.04(-0.07%) |
Aug 09, 2012 | 53.68 | 54.36 | 53.46 | 53.85 | 174,371 | -0.02(-0.04%) |
Aug 08, 2012 | 53.63 | 54.07 | 53.03 | 53.87 | 326,029 | +0.05(+0.09%) |
Aug 07, 2012 | 53.82 | 54.84 | 53.49 | 53.82 | 224,586 | +0.18(+0.34%) |
Aug 06, 2012 | 54.20 | 54.68 | 53.60 | 53.64 | 179,459 | -0.48(-0.89%) |
Aug 03, 2012 | 53.79 | 54.81 | 53.56 | 54.12 | 348,545 | +1.38(+2.62%) |
Aug 02, 2012 | 52.42 | 53.53 | 52.25 | 52.74 | 230,757 | -0.10(-0.19%) |
Aug 01, 2012 | 53.07 | 53.37 | 52.56 | 52.84 | 339,323 | +0.07(+0.13%) |
Jul 31, 2012 | 52.98 | 53.33 | 52.10 | 52.77 | 422,094 | -0.43(-0.81%) |
Jul 30, 2012 | 54.61 | 54.83 | 52.94 | 53.20 | 429,581 | -1.59(-2.90%) |
Jul 27, 2012 | 53.85 | 55.23 | 53.22 | 54.79 | 598,775 | +1.28(+2.39%) |
Jul 26, 2012 | 50.01 | 55.60 | 50.01 | 53.51 | 1,564,622 | +6.63(+14.14%) |
Jul 25, 2012 | 47.01 | 47.79 | 46.38 | 46.88 | 549,449 | +0.39(+0.84%) |
Jul 24, 2012 | 46.95 | 46.95 | 45.90 | 46.49 | 192,778 | -0.41(-0.87%) |
Jul 23, 2012 | 46.64 | 47.30 | 46.13 | 46.90 | 322,844 | -0.62(-1.30%) |
Jul 20, 2012 | 48.14 | 48.38 | 47.32 | 47.52 | 317,713 | -0.91(-1.88%) |
Jul 19, 2012 | 48.15 | 49.58 | 48.15 | 48.43 | 467,780 | +0.36(+0.75%) |
Jul 18, 2012 | 46.56 | 48.14 | 46.35 | 48.07 | 502,872 | +1.42(+3.04%) |
Jul 17, 2012 | 47.41 | 47.50 | 45.89 | 46.65 | 508,589 | -0.61(-1.29%) |
Jul 16, 2012 | 47.90 | 48.07 | 47.04 | 47.26 | 528,187 | -0.79(-1.64%) |
Jul 13, 2012 | 46.87 | 48.56 | 46.87 | 48.05 | 373,506 | +1.41(+3.02%) |
Jul 12, 2012 | 46.22 | 46.94 | 45.89 | 46.64 | 283,184 | +0.12(+0.26%) |
Jul 11, 2012 | 46.22 | 46.69 | 45.91 | 46.52 | 362,063 | +0.28(+0.61%) |
Jul 10, 2012 | 47.19 | 47.38 | 45.72 | 46.24 | 377,495 | -0.73(-1.55%) |
Jul 09, 2012 | 47.02 | 47.22 | 46.66 | 46.97 | 378,811 | -0.03(-0.06%) |
Jul 06, 2012 | 46.96 | 47.27 | 46.30 | 47.00 | 427,437 | -0.44(-0.93%) |
Jul 05, 2012 | 47.83 | 47.91 | 47.04 | 47.44 | 446,725 | -0.48(-1.00%) |
Jul 03, 2012 | 47.02 | 48.34 | 46.86 | 47.92 | 355,268 | +0.96(+2.04%) |