Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 58.47 | 58.71 | 58.14 | 58.16 | 484,527 | -0.67(-1.14%) |
Jun 27, 2013 | 57.74 | 58.95 | 57.55 | 58.84 | 213,651 | +1.60(+2.79%) |
Jun 26, 2013 | 57.37 | 57.70 | 56.41 | 57.24 | 677,150 | +1.04(+1.85%) |
Jun 25, 2013 | 56.11 | 56.51 | 55.87 | 56.20 | 515,098 | +0.45(+0.80%) |
Jun 24, 2013 | 56.24 | 56.29 | 55.53 | 55.75 | 550,097 | -1.34(-2.35%) |
Jun 21, 2013 | 58.34 | 58.34 | 56.65 | 57.09 | 787,082 | -1.16(-2.00%) |
Jun 20, 2013 | 58.45 | 58.57 | 57.24 | 58.26 | 483,607 | -1.03(-1.73%) |
Jun 19, 2013 | 60.05 | 60.05 | 59.24 | 59.29 | 198,933 | -0.77(-1.28%) |
Jun 18, 2013 | 59.77 | 60.25 | 59.62 | 60.05 | 261,537 | +0.31(+0.52%) |
Jun 17, 2013 | 60.36 | 60.37 | 59.51 | 59.74 | 275,944 | -0.21(-0.36%) |
Jun 14, 2013 | 59.99 | 60.12 | 59.59 | 59.96 | 165,916 | -0.03(-0.04%) |
Jun 13, 2013 | 59.91 | 60.20 | 59.49 | 59.98 | 495,448 | +0.09(+0.15%) |
Jun 12, 2013 | 61.11 | 61.15 | 59.85 | 59.89 | 267,910 | -0.65(-1.08%) |
Jun 11, 2013 | 60.36 | 60.78 | 59.93 | 60.55 | 472,368 | -0.83(-1.35%) |
Jun 10, 2013 | 61.25 | 61.40 | 60.58 | 61.38 | 258,764 | +0.26(+0.42%) |
Jun 07, 2013 | 60.53 | 61.34 | 60.13 | 61.12 | 371,059 | +0.89(+1.47%) |
Jun 06, 2013 | 60.21 | 60.54 | 59.81 | 60.23 | 282,009 | -0.07(-0.12%) |
Jun 05, 2013 | 60.15 | 61.08 | 59.92 | 60.30 | 560,880 | -0.20(-0.33%) |
Jun 04, 2013 | 60.83 | 61.48 | 60.39 | 60.50 | 853,138 | -0.45(-0.73%) |
Jun 03, 2013 | 60.41 | 60.98 | 59.78 | 60.95 | 824,013 | +0.58(+0.96%) |
May 31, 2013 | 59.74 | 61.32 | 59.37 | 60.37 | 668,574 | +0.63(+1.05%) |
May 30, 2013 | 58.78 | 59.91 | 58.74 | 59.74 | 452,419 | +1.24(+2.12%) |
May 29, 2013 | 58.30 | 58.70 | 57.65 | 58.50 | 409,665 | -0.29(-0.49%) |
May 28, 2013 | 58.74 | 59.43 | 58.55 | 58.78 | 373,867 | +0.79(+1.36%) |
May 24, 2013 | 57.23 | 58.15 | 57.10 | 58.00 | 437,249 | +0.43(+0.75%) |
May 23, 2013 | 57.51 | 58.00 | 56.99 | 57.57 | 681,337 | -0.61(-1.05%) |
May 22, 2013 | 59.89 | 59.93 | 57.80 | 58.18 | 631,484 | -1.67(-2.79%) |
May 21, 2013 | 60.55 | 61.12 | 59.46 | 59.85 | 595,795 | -0.78(-1.28%) |
May 20, 2013 | 60.68 | 61.04 | 60.36 | 60.63 | 542,816 | -0.13(-0.21%) |
May 17, 2013 | 60.40 | 60.98 | 60.27 | 60.75 | 348,473 | +0.58(+0.97%) |
May 16, 2013 | 61.07 | 61.31 | 60.04 | 60.17 | 329,812 | -0.89(-1.46%) |
May 15, 2013 | 61.15 | 61.77 | 60.66 | 61.06 | 455,510 | +1.23(+2.05%) |
May 13, 2013 | 60.11 | 60.11 | 59.62 | 59.84 | 267,276 | -0.29(-0.48%) |
May 10, 2013 | 60.60 | 60.60 | 60.13 | 60.13 | 380,661 | -0.37(-0.61%) |
May 09, 2013 | 61.47 | 61.65 | 60.36 | 60.49 | 301,661 | -0.89(-1.46%) |
May 08, 2013 | 60.73 | 61.44 | 60.62 | 61.39 | 530,238 | +0.38(+0.63%) |
May 07, 2013 | 60.03 | 61.00 | 59.61 | 61.00 | 478,668 | +1.28(+2.14%) |
May 06, 2013 | 58.70 | 59.78 | 58.51 | 59.72 | 425,083 | +0.91(+1.55%) |
May 03, 2013 | 58.44 | 59.50 | 58.11 | 58.81 | 601,458 | +0.70(+1.20%) |
May 02, 2013 | 56.99 | 58.12 | 56.97 | 58.11 | 1,239,492 | +1.70(+3.01%) |
May 01, 2013 | 60.80 | 60.80 | 55.52 | 56.41 | 3,062,084 | -13.89(-19.75%) |
Apr 30, 2013 | 69.56 | 70.38 | 69.17 | 70.30 | 319,026 | +0.74(+1.07%) |
Apr 29, 2013 | 69.23 | 69.74 | 68.84 | 69.56 | 185,191 | +0.67(+0.97%) |
Apr 26, 2013 | 68.45 | 69.12 | 68.68 | 68.89 | 215,997 | +0.21(+0.30%) |
Apr 25, 2013 | 68.49 | 69.32 | 68.29 | 68.68 | 262,389 | +0.29(+0.42%) |
Apr 24, 2013 | 68.77 | 69.41 | 68.22 | 68.40 | 266,001 | -0.30(-0.43%) |
Apr 23, 2013 | 68.58 | 68.96 | 67.96 | 68.69 | 332,254 | +0.33(+0.48%) |
Apr 22, 2013 | 67.06 | 68.67 | 66.30 | 68.36 | 427,135 | +1.50(+2.25%) |
Apr 19, 2013 | 66.21 | 66.90 | 65.64 | 66.86 | 235,640 | +0.71(+1.07%) |
Apr 18, 2013 | 65.96 | 67.09 | 65.79 | 66.15 | 406,707 | +0.21(+0.31%) |
Apr 17, 2013 | 65.59 | 66.17 | 64.86 | 65.95 | 439,063 | -0.21(-0.31%) |
Apr 16, 2013 | 65.91 | 66.45 | 65.60 | 66.15 | 329,871 | +0.90(+1.38%) |
Apr 15, 2013 | 67.57 | 68.01 | 64.95 | 65.25 | 392,475 | -2.80(-4.11%) |
Apr 12, 2013 | 68.76 | 68.79 | 67.24 | 68.05 | 210,378 | -1.06(-1.54%) |
Apr 11, 2013 | 68.80 | 69.66 | 68.58 | 69.11 | 400,542 | +0.35(+0.51%) |
Apr 10, 2013 | 68.90 | 68.93 | 68.29 | 68.76 | 431,398 | +0.30(+0.44%) |
Apr 09, 2013 | 68.54 | 68.70 | 67.68 | 68.46 | 146,506 | +0.14(+0.21%) |
Apr 08, 2013 | 68.50 | 68.67 | 67.64 | 68.32 | 307,712 | +0.00(+0.00%) |
Apr 05, 2013 | 67.56 | 68.61 | 67.39 | 68.32 | 272,040 | -0.44(-0.64%) |
Apr 04, 2013 | 68.93 | 68.96 | 68.11 | 68.75 | 334,909 | -0.07(-0.10%) |
Apr 03, 2013 | 69.94 | 70.39 | 68.50 | 68.83 | 316,629 | -1.55(-2.20%) |
Apr 02, 2013 | 72.03 | 72.17 | 70.23 | 70.37 | 292,440 | -1.23(-1.72%) |
Apr 01, 2013 | 72.86 | 72.86 | 71.37 | 71.61 | 160,589 | -1.32(-1.81%) |
Mar 28, 2013 | 73.28 | 73.32 | 72.59 | 72.93 | 238,478 | -0.22(-0.31%) |
Mar 27, 2013 | 72.70 | 73.32 | 72.04 | 73.15 | 279,053 | +0.05(+0.07%) |
Mar 26, 2013 | 73.19 | 73.41 | 72.77 | 73.10 | 196,854 | +0.32(+0.44%) |
Mar 25, 2013 | 74.84 | 75.07 | 72.56 | 72.78 | 314,618 | -1.84(-2.47%) |
Mar 22, 2013 | 74.52 | 74.89 | 74.15 | 74.62 | 233,058 | +0.54(+0.73%) |
Mar 21, 2013 | 78.73 | 78.73 | 73.93 | 74.08 | 218,517 | -1.46(-1.94%) |
Mar 20, 2013 | 75.24 | 75.54 | 74.83 | 75.54 | 244,521 | +0.87(+1.17%) |
Mar 19, 2013 | 74.63 | 75.16 | 73.69 | 74.67 | 158,627 | +0.17(+0.23%) |
Mar 18, 2013 | 74.30 | 75.16 | 73.86 | 74.50 | 256,315 | -0.46(-0.62%) |
Mar 15, 2013 | 74.45 | 74.96 | 74.02 | 74.96 | 394,404 | +0.68(+0.91%) |
Mar 14, 2013 | 73.14 | 74.29 | 73.03 | 74.28 | 218,247 | +1.37(+1.88%) |
Mar 13, 2013 | 72.39 | 73.05 | 72.18 | 72.91 | 195,708 | +0.59(+0.81%) |
Mar 12, 2013 | 72.39 | 72.82 | 71.73 | 72.32 | 215,123 | -0.04(-0.05%) |
Mar 11, 2013 | 71.69 | 72.35 | 71.43 | 72.35 | 166,563 | +0.41(+0.57%) |
Mar 08, 2013 | 70.79 | 72.09 | 70.35 | 71.94 | 253,519 | +1.60(+2.27%) |
Mar 07, 2013 | 70.13 | 70.46 | 70.05 | 70.35 | 178,608 | +0.31(+0.45%) |
Mar 06, 2013 | 69.72 | 70.20 | 69.72 | 70.03 | 136,228 | +0.34(+0.49%) |
Mar 05, 2013 | 69.24 | 70.02 | 68.87 | 69.70 | 131,660 | +0.80(+1.17%) |
Mar 04, 2013 | 68.41 | 69.04 | 67.76 | 68.89 | 222,387 | +0.42(+0.61%) |
Mar 01, 2013 | 68.23 | 69.26 | 67.92 | 68.47 | 524,731 | -0.47(-0.69%) |
Feb 28, 2013 | 70.07 | 70.10 | 68.92 | 68.95 | 192,378 | -1.18(-1.68%) |
Feb 27, 2013 | 68.30 | 70.43 | 68.30 | 70.12 | 282,247 | +1.75(+2.56%) |
Feb 26, 2013 | 67.80 | 68.64 | 67.24 | 68.38 | 207,569 | +0.99(+1.47%) |
Feb 25, 2013 | 69.42 | 69.49 | 67.36 | 67.39 | 255,758 | -1.74(-2.52%) |
Feb 22, 2013 | 68.74 | 69.32 | 68.54 | 69.12 | 222,140 | +0.70(+1.03%) |
Feb 21, 2013 | 70.10 | 70.28 | 68.11 | 68.42 | 549,982 | -1.78(-2.54%) |
Feb 20, 2013 | 72.10 | 72.20 | 70.18 | 70.20 | 220,466 | -1.68(-2.33%) |
Feb 19, 2013 | 71.52 | 71.89 | 71.28 | 71.88 | 182,535 | +0.47(+0.66%) |
Feb 15, 2013 | 70.98 | 72.05 | 70.98 | 71.41 | 289,650 | +0.56(+0.79%) |
Feb 14, 2013 | 70.26 | 70.97 | 70.04 | 70.85 | 221,866 | +0.37(+0.52%) |
Feb 13, 2013 | 70.21 | 70.48 | 69.84 | 70.48 | 146,197 | +0.40(+0.57%) |
Feb 12, 2013 | 70.50 | 70.82 | 69.94 | 70.08 | 263,276 | -0.38(-0.54%) |
Feb 11, 2013 | 70.67 | 70.67 | 70.09 | 70.46 | 192,431 | -0.36(-0.50%) |
Feb 08, 2013 | 68.49 | 71.03 | 68.49 | 70.82 | 204,514 | +0.64(+0.92%) |
Feb 07, 2013 | 69.64 | 70.25 | 69.15 | 70.18 | 360,750 | +0.43(+0.61%) |
Feb 06, 2013 | 68.44 | 69.78 | 68.08 | 69.75 | 561,712 | +4.32(+6.60%) |
Feb 04, 2013 | 66.29 | 66.73 | 65.35 | 65.43 | 357,746 | -1.44(-2.15%) |
Feb 01, 2013 | 66.78 | 67.32 | 66.17 | 66.87 | 377,046 | +0.70(+1.07%) |
Jan 31, 2013 | 65.52 | 66.19 | 65.03 | 66.16 | 250,662 | +0.46(+0.71%) |
Jan 30, 2013 | 66.30 | 66.56 | 65.40 | 65.70 | 262,961 | -0.79(-1.19%) |
Jan 29, 2013 | 66.13 | 66.55 | 65.72 | 66.49 | 194,069 | -0.08(-0.12%) |
Jan 28, 2013 | 66.44 | 66.72 | 65.59 | 66.57 | 268,149 | +0.13(+0.20%) |
Jan 25, 2013 | 65.66 | 66.63 | 65.43 | 66.44 | 220,990 | +1.03(+1.57%) |
Jan 24, 2013 | 65.39 | 65.82 | 65.24 | 65.41 | 192,189 | +0.15(+0.23%) |
Jan 23, 2013 | 65.29 | 65.48 | 65.11 | 65.26 | 290,893 | -0.06(-0.10%) |
Jan 22, 2013 | 65.79 | 65.80 | 65.24 | 65.32 | 393,956 | -0.62(-0.93%) |
Jan 18, 2013 | 66.10 | 66.20 | 65.66 | 65.94 | 219,848 | -0.04(-0.05%) |
Jan 17, 2013 | 65.79 | 66.02 | 65.03 | 65.98 | 548,195 | -0.07(-0.11%) |
Jan 16, 2013 | 66.02 | 66.29 | 65.93 | 66.05 | 183,704 | -0.12(-0.19%) |
Jan 15, 2013 | 65.57 | 66.31 | 65.47 | 66.17 | 264,189 | +0.55(+0.84%) |
Jan 14, 2013 | 65.23 | 66.18 | 65.23 | 65.62 | 381,341 | +0.32(+0.49%) |
Jan 11, 2013 | 65.28 | 65.38 | 64.69 | 65.30 | 548,701 | -0.04(-0.05%) |
Jan 10, 2013 | 65.73 | 65.80 | 65.06 | 65.33 | 197,298 | +0.11(+0.16%) |
Jan 09, 2013 | 65.56 | 65.56 | 64.76 | 65.23 | 213,690 | +0.30(+0.47%) |
Jan 08, 2013 | 65.26 | 65.51 | 64.46 | 64.92 | 231,711 | -0.62(-0.94%) |
Jan 07, 2013 | 65.40 | 65.56 | 65.20 | 65.54 | 358,932 | +0.10(+0.15%) |
Jan 04, 2013 | 64.90 | 65.48 | 64.69 | 65.44 | 226,475 | +0.61(+0.94%) |
Jan 03, 2013 | 64.24 | 64.98 | 64.21 | 64.83 | 310,848 | +0.60(+0.93%) |
Jan 02, 2013 | 64.30 | 64.37 | 63.53 | 64.24 | 289,762 | +1.37(+2.17%) |
Dec 31, 2012 | 61.19 | 62.98 | 60.87 | 62.87 | 182,021 | +1.56(+2.55%) |
Dec 28, 2012 | 61.51 | 61.79 | 61.17 | 61.31 | 146,367 | -0.37(-0.61%) |
Dec 27, 2012 | 62.00 | 62.42 | 61.18 | 61.68 | 235,906 | -0.31(-0.50%) |
Dec 26, 2012 | 62.69 | 62.69 | 61.77 | 62.00 | 156,108 | -0.56(-0.90%) |
Dec 24, 2012 | 62.96 | 62.96 | 62.26 | 62.56 | 46,310 | -0.69(-1.10%) |
Dec 21, 2012 | 62.32 | 63.31 | 62.02 | 63.25 | 521,239 | -0.16(-0.25%) |
Dec 20, 2012 | 63.18 | 63.48 | 62.79 | 63.41 | 294,872 | +0.42(+0.66%) |
Dec 19, 2012 | 62.99 | 63.42 | 62.59 | 62.99 | 312,464 | -0.03(-0.04%) |
Dec 18, 2012 | 61.73 | 63.06 | 61.48 | 63.02 | 409,308 | +1.51(+2.46%) |
Dec 17, 2012 | 60.63 | 61.51 | 60.39 | 61.51 | 386,526 | +0.97(+1.60%) |
Dec 14, 2012 | 61.46 | 61.48 | 60.38 | 60.54 | 381,006 | -0.94(-1.53%) |
Dec 13, 2012 | 60.95 | 62.59 | 60.63 | 61.48 | 2,143,696 | -1.01(-1.62%) |
Dec 12, 2012 | 62.12 | 62.51 | 61.92 | 62.50 | 378,773 | +0.52(+0.85%) |
Dec 11, 2012 | 62.16 | 62.31 | 61.75 | 61.97 | 224,723 | +0.00(+0.00%) |
Dec 10, 2012 | 61.22 | 62.10 | 61.22 | 61.97 | 126,133 | +0.53(+0.87%) |
Dec 07, 2012 | 60.77 | 61.52 | 60.28 | 61.44 | 238,662 | +1.06(+1.75%) |
Dec 06, 2012 | 60.50 | 60.86 | 60.24 | 60.38 | 244,855 | +0.04(+0.07%) |
Dec 05, 2012 | 61.39 | 61.39 | 60.22 | 60.33 | 404,645 | -0.66(-1.08%) |
Dec 04, 2012 | 61.97 | 61.97 | 59.75 | 60.99 | 585,560 | -1.07(-1.72%) |
Nov 30, 2012 | 61.58 | 62.11 | 61.13 | 62.06 | 293,904 | +0.62(+1.01%) |
Nov 29, 2012 | 61.47 | 61.74 | 60.94 | 61.44 | 339,673 | +0.29(+0.48%) |
Nov 28, 2012 | 60.25 | 61.17 | 59.40 | 61.14 | 182,826 | +0.63(+1.04%) |
Nov 27, 2012 | 60.84 | 61.61 | 60.37 | 60.51 | 430,045 | +0.38(+0.64%) |
Nov 26, 2012 | 59.68 | 60.73 | 59.22 | 60.13 | 196,949 | +0.28(+0.48%) |
Nov 23, 2012 | 59.33 | 60.15 | 59.25 | 59.84 | 108,683 | +0.38(+0.64%) |
Nov 21, 2012 | 59.79 | 60.01 | 59.09 | 59.46 | 205,020 | -0.23(-0.39%) |
Nov 20, 2012 | 58.92 | 60.06 | 58.35 | 59.69 | 243,699 | +0.86(+1.47%) |
Nov 19, 2012 | 58.32 | 59.00 | 57.82 | 58.83 | 205,140 | +1.00(+1.72%) |
Nov 16, 2012 | 57.23 | 58.12 | 57.23 | 57.83 | 277,014 | +0.61(+1.07%) |
Nov 15, 2012 | 57.97 | 58.20 | 56.75 | 57.22 | 314,718 | -0.92(-1.58%) |
Nov 14, 2012 | 59.52 | 59.52 | 58.02 | 58.14 | 239,634 | -1.35(-2.27%) |
Nov 13, 2012 | 60.01 | 60.62 | 58.76 | 59.49 | 391,704 | -0.28(-0.48%) |
Nov 12, 2012 | 60.72 | 60.91 | 59.74 | 59.77 | 160,789 | -0.85(-1.41%) |
Nov 09, 2012 | 59.33 | 61.09 | 58.18 | 60.63 | 357,754 | +1.01(+1.70%) |
Nov 08, 2012 | 61.12 | 61.37 | 59.46 | 59.61 | 256,719 | -1.33(-2.18%) |
Nov 07, 2012 | 60.95 | 61.20 | 60.50 | 60.94 | 529,561 | -0.55(-0.90%) |
Nov 06, 2012 | 60.47 | 61.68 | 59.84 | 61.49 | 271,649 | +1.39(+2.31%) |
Nov 05, 2012 | 58.30 | 60.17 | 57.89 | 60.10 | 346,085 | +1.81(+3.10%) |
Nov 02, 2012 | 58.66 | 59.35 | 58.29 | 58.30 | 316,368 | +0.04(+0.08%) |
Nov 01, 2012 | 57.58 | 58.97 | 57.37 | 58.25 | 550,823 | +0.26(+0.44%) |
Oct 31, 2012 | 59.20 | 59.20 | 56.66 | 57.99 | 683,275 | -2.49(-4.12%) |
Oct 26, 2012 | 60.01 | 60.49 | 60.49 | 60.49 | 256,475 | +0.44(+0.74%) |
Oct 25, 2012 | 60.68 | 60.95 | 59.21 | 60.04 | 264,270 | -0.12(-0.19%) |
Oct 24, 2012 | 60.30 | 60.41 | 59.63 | 60.16 | 110,864 | +0.36(+0.60%) |
Oct 23, 2012 | 59.35 | 59.92 | 58.77 | 59.80 | 92,220 | -0.49(-0.81%) |
Oct 19, 2012 | 61.39 | 61.74 | 60.24 | 60.29 | 192,723 | -1.36(-2.21%) |
Oct 18, 2012 | 60.85 | 61.92 | 60.11 | 61.65 | 146,017 | +0.82(+1.35%) |
Oct 17, 2012 | 60.09 | 61.12 | 59.69 | 60.83 | 291,799 | +0.95(+1.59%) |
Oct 16, 2012 | 59.95 | 60.35 | 59.51 | 59.88 | 162,102 | +0.21(+0.36%) |
Oct 15, 2012 | 59.42 | 59.87 | 58.63 | 59.67 | 185,319 | +0.46(+0.78%) |
Oct 12, 2012 | 60.04 | 60.04 | 58.90 | 59.20 | 173,462 | -0.92(-1.52%) |
Oct 11, 2012 | 60.81 | 61.00 | 59.95 | 60.12 | 110,783 | -0.20(-0.32%) |
Oct 10, 2012 | 60.57 | 60.57 | 59.31 | 60.32 | 153,144 | -0.12(-0.21%) |
Oct 09, 2012 | 60.96 | 61.46 | 60.24 | 60.44 | 238,453 | -0.77(-1.26%) |
Oct 08, 2012 | 60.57 | 61.30 | 60.33 | 61.22 | 193,448 | +0.22(+0.36%) |
Oct 05, 2012 | 61.58 | 61.97 | 60.55 | 60.99 | 180,389 | -0.17(-0.28%) |
Oct 04, 2012 | 60.84 | 61.29 | 60.39 | 61.16 | 325,251 | +0.12(+0.20%) |
Oct 03, 2012 | 61.94 | 62.12 | 60.70 | 61.04 | 263,519 | -0.70(-1.14%) |
Oct 02, 2012 | 62.34 | 62.34 | 61.22 | 61.74 | 295,074 | +0.09(+0.14%) |
Oct 01, 2012 | 62.86 | 63.05 | 61.36 | 61.65 | 424,163 | -1.06(-1.69%) |
Sep 28, 2012 | 62.19 | 63.14 | 61.58 | 62.71 | 416,064 | +0.45(+0.73%) |
Sep 27, 2012 | 61.82 | 62.26 | 61.49 | 62.26 | 131,012 | +0.65(+1.05%) |
Sep 26, 2012 | 62.91 | 62.91 | 61.44 | 61.61 | 223,161 | -1.31(-2.08%) |
Sep 25, 2012 | 65.01 | 65.01 | 62.78 | 62.91 | 574,840 | -1.55(-2.41%) |
Sep 24, 2012 | 63.18 | 64.84 | 62.58 | 64.47 | 374,821 | -0.38(-0.59%) |
Sep 21, 2012 | 66.65 | 67.09 | 64.58 | 64.85 | 619,741 | -1.70(-2.56%) |
Sep 20, 2012 | 64.78 | 66.55 | 64.33 | 66.55 | 755,317 | +1.47(+2.26%) |
Sep 19, 2012 | 64.17 | 65.25 | 63.87 | 65.08 | 205,891 | +1.01(+1.58%) |
Sep 18, 2012 | 63.52 | 64.17 | 63.05 | 64.07 | 283,597 | +0.44(+0.70%) |
Sep 17, 2012 | 64.29 | 64.43 | 63.43 | 63.62 | 178,989 | -0.75(-1.17%) |
Sep 14, 2012 | 63.80 | 64.78 | 63.40 | 64.38 | 194,090 | +0.38(+0.60%) |
Sep 13, 2012 | 63.32 | 64.60 | 62.61 | 64.00 | 231,256 | +0.75(+1.19%) |
Sep 12, 2012 | 63.15 | 63.41 | 62.22 | 63.24 | 226,235 | +0.25(+0.39%) |
Sep 11, 2012 | 63.16 | 63.81 | 62.95 | 62.99 | 440,650 | +0.08(+0.13%) |
Sep 10, 2012 | 62.63 | 63.24 | 62.30 | 62.91 | 197,146 | +0.09(+0.14%) |
Sep 07, 2012 | 62.74 | 62.99 | 62.45 | 62.83 | 165,753 | +0.26(+0.41%) |
Sep 06, 2012 | 61.45 | 62.77 | 61.45 | 62.57 | 161,471 | +1.65(+2.71%) |
Sep 05, 2012 | 61.36 | 61.71 | 60.64 | 60.92 | 166,996 | -0.17(-0.28%) |
Sep 04, 2012 | 60.55 | 61.29 | 59.00 | 61.09 | 261,587 | +0.69(+1.15%) |
Aug 31, 2012 | 60.25 | 60.77 | 59.83 | 60.39 | 183,486 | +0.59(+0.99%) |
Aug 30, 2012 | 59.99 | 60.39 | 59.29 | 59.80 | 207,404 | -0.71(-1.17%) |
Aug 29, 2012 | 60.94 | 61.11 | 60.24 | 60.51 | 150,950 | -0.67(-1.10%) |
Aug 27, 2012 | 61.65 | 61.71 | 60.32 | 61.18 | 247,577 | -0.12(-0.19%) |
Aug 24, 2012 | 61.15 | 61.66 | 60.63 | 61.30 | 248,383 | +0.14(+0.23%) |
Aug 23, 2012 | 62.11 | 62.57 | 61.07 | 61.16 | 409,872 | -0.58(-0.93%) |
Aug 22, 2012 | 61.97 | 62.19 | 61.10 | 61.73 | 259,305 | -0.04(-0.06%) |
Aug 21, 2012 | 62.12 | 62.48 | 61.31 | 61.77 | 212,450 | -0.24(-0.39%) |
Aug 20, 2012 | 61.93 | 62.35 | 61.40 | 62.01 | 122,619 | -0.17(-0.27%) |
Aug 17, 2012 | 61.42 | 62.24 | 60.79 | 62.18 | 131,470 | +0.65(+1.05%) |
Aug 16, 2012 | 60.36 | 61.68 | 60.36 | 61.53 | 194,449 | +1.05(+1.73%) |
Aug 15, 2012 | 60.25 | 60.68 | 59.51 | 60.48 | 196,124 | +0.01(+0.01%) |
Aug 14, 2012 | 60.39 | 60.71 | 60.01 | 60.47 | 139,692 | +0.44(+0.74%) |
Aug 13, 2012 | 60.24 | 60.24 | 59.56 | 60.03 | 119,461 | -0.34(-0.56%) |
Aug 10, 2012 | 59.71 | 60.46 | 59.26 | 60.37 | 174,449 | +0.60(+1.01%) |
Aug 09, 2012 | 59.67 | 59.93 | 59.12 | 59.76 | 164,774 | +0.14(+0.24%) |
Aug 08, 2012 | 59.58 | 59.92 | 58.35 | 59.62 | 188,328 | +0.00(+0.00%) |
Aug 07, 2012 | 58.80 | 60.23 | 58.74 | 59.62 | 209,231 | +1.11(+1.90%) |
Aug 06, 2012 | 58.21 | 59.12 | 58.10 | 58.51 | 185,480 | +0.20(+0.35%) |
Aug 03, 2012 | 57.08 | 58.45 | 56.74 | 58.31 | 223,779 | +2.13(+3.79%) |
Aug 02, 2012 | 55.68 | 56.70 | 55.43 | 56.18 | 202,849 | -0.30(-0.53%) |
Aug 01, 2012 | 56.67 | 56.99 | 54.13 | 56.48 | 588,663 | -0.64(-1.12%) |
Jul 31, 2012 | 57.75 | 58.00 | 57.08 | 57.12 | 277,092 | -0.85(-1.47%) |
Jul 30, 2012 | 58.10 | 58.48 | 57.76 | 57.97 | 231,840 | -0.09(-0.15%) |
Jul 27, 2012 | 57.72 | 58.58 | 57.72 | 58.06 | 320,204 | +0.57(+0.99%) |
Jul 26, 2012 | 57.32 | 57.62 | 56.62 | 57.49 | 377,392 | +1.11(+1.97%) |
Jul 25, 2012 | 58.73 | 58.89 | 56.31 | 56.38 | 769,552 | -2.03(-3.48%) |
Jul 24, 2012 | 59.00 | 59.00 | 57.97 | 58.42 | 233,111 | -0.54(-0.92%) |
Jul 23, 2012 | 57.81 | 59.27 | 57.34 | 58.96 | 263,946 | -0.15(-0.26%) |
Jul 20, 2012 | 59.54 | 59.90 | 59.10 | 59.11 | 147,572 | -0.83(-1.39%) |
Jul 19, 2012 | 59.38 | 60.51 | 59.37 | 59.94 | 350,642 | +0.66(+1.11%) |
Jul 18, 2012 | 58.22 | 59.95 | 57.79 | 59.29 | 264,646 | +1.00(+1.72%) |
Jul 17, 2012 | 57.37 | 58.42 | 56.97 | 58.28 | 226,460 | +1.24(+2.18%) |
Jul 16, 2012 | 57.40 | 57.40 | 56.70 | 57.04 | 294,154 | -0.61(-1.06%) |
Jul 13, 2012 | 56.36 | 57.75 | 56.21 | 57.65 | 227,635 | +1.69(+3.03%) |
Jul 12, 2012 | 55.55 | 56.25 | 55.12 | 55.96 | 251,323 | -0.06(-0.11%) |
Jul 11, 2012 | 56.37 | 56.49 | 55.59 | 56.02 | 237,631 | -0.24(-0.43%) |
Jul 10, 2012 | 56.85 | 57.24 | 56.05 | 56.26 | 340,173 | -0.33(-0.58%) |
Jul 09, 2012 | 56.03 | 56.65 | 55.74 | 56.59 | 340,792 | +0.34(+0.60%) |
Jul 06, 2012 | 55.43 | 57.20 | 54.73 | 56.25 | 410,703 | +0.43(+0.76%) |
Jul 05, 2012 | 55.26 | 56.29 | 55.11 | 55.82 | 180,712 | +0.17(+0.30%) |
Jul 03, 2012 | 55.15 | 55.71 | 55.11 | 55.66 | 200,503 | +0.44(+0.80%) |