Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.56 | 70.90 | 68.82 | 70.84 | 689,150 | +1.37(+1.98%) |
Apr 29, 2013 | 69.07 | 70.38 | 68.82 | 69.47 | 610,986 | +0.49(+0.72%) |
Apr 26, 2013 | 69.36 | 69.38 | 68.74 | 68.97 | 633,063 | -0.41(-0.58%) |
Apr 25, 2013 | 69.24 | 70.37 | 68.39 | 69.38 | 754,787 | +0.56(+0.82%) |
Apr 24, 2013 | 68.07 | 69.04 | 67.77 | 68.82 | 688,667 | +0.70(+1.03%) |
Apr 23, 2013 | 68.33 | 68.89 | 67.58 | 68.11 | 548,386 | +0.27(+0.39%) |
Apr 22, 2013 | 68.18 | 68.36 | 66.91 | 67.85 | 780,668 | -0.10(-0.15%) |
Apr 19, 2013 | 67.13 | 68.22 | 66.73 | 67.95 | 805,093 | +0.65(+0.97%) |
Apr 18, 2013 | 66.04 | 68.15 | 64.75 | 67.29 | 1,671,067 | +0.42(+0.62%) |
Apr 17, 2013 | 66.23 | 67.20 | 65.83 | 66.88 | 1,159,506 | -0.06(-0.09%) |
Apr 16, 2013 | 66.20 | 67.98 | 65.21 | 66.94 | 1,215,633 | +1.45(+2.22%) |
Apr 15, 2013 | 68.42 | 68.42 | 65.47 | 65.49 | 571,677 | -3.61(-5.22%) |
Apr 12, 2013 | 69.55 | 70.09 | 68.36 | 69.09 | 592,561 | -1.26(-1.80%) |
Apr 11, 2013 | 69.42 | 70.55 | 69.29 | 70.36 | 1,192,486 | +0.76(+1.09%) |
Apr 10, 2013 | 70.29 | 70.33 | 68.39 | 69.60 | 1,436,997 | -0.73(-1.04%) |
Apr 09, 2013 | 70.96 | 70.96 | 69.00 | 70.33 | 852,391 | -0.65(-0.92%) |
Apr 08, 2013 | 71.16 | 72.60 | 70.70 | 70.98 | 824,527 | +1.32(+1.90%) |
Apr 05, 2013 | 68.99 | 69.71 | 68.51 | 69.66 | 542,703 | -0.61(-0.87%) |
Apr 04, 2013 | 69.04 | 70.48 | 68.50 | 70.27 | 705,146 | +1.24(+1.79%) |
Apr 03, 2013 | 69.96 | 70.21 | 68.75 | 69.03 | 879,465 | -0.91(-1.30%) |
Apr 02, 2013 | 70.59 | 71.37 | 68.46 | 69.94 | 1,308,740 | -0.42(-0.59%) |
Apr 01, 2013 | 71.93 | 73.24 | 70.11 | 70.36 | 663,542 | -1.39(-1.94%) |
Mar 28, 2013 | 70.98 | 71.86 | 70.44 | 71.75 | 944,601 | +0.44(+0.62%) |
Mar 27, 2013 | 72.03 | 72.03 | 70.27 | 71.31 | 1,669,651 | -1.44(-1.98%) |
Mar 26, 2013 | 72.97 | 73.11 | 72.09 | 72.75 | 622,920 | +0.05(+0.07%) |
Mar 25, 2013 | 73.34 | 74.00 | 72.31 | 72.70 | 629,478 | -0.36(-0.49%) |
Mar 22, 2013 | 73.76 | 74.21 | 72.88 | 73.06 | 604,816 | -0.57(-0.78%) |
Mar 21, 2013 | 75.38 | 75.44 | 73.05 | 73.63 | 548,000 | -2.00(-2.64%) |
Mar 20, 2013 | 75.13 | 76.18 | 74.81 | 75.62 | 470,814 | +0.98(+1.31%) |
Mar 19, 2013 | 76.12 | 76.54 | 73.62 | 74.65 | 738,672 | -1.26(-1.67%) |
Mar 18, 2013 | 75.23 | 76.36 | 74.09 | 75.91 | 749,134 | -0.36(-0.47%) |
Mar 15, 2013 | 76.33 | 76.72 | 75.72 | 76.27 | 405,339 | -0.31(-0.40%) |
Mar 14, 2013 | 76.62 | 77.05 | 76.24 | 76.57 | 469,181 | +0.36(+0.47%) |
Mar 13, 2013 | 76.00 | 76.62 | 75.09 | 76.22 | 543,248 | +0.13(+0.17%) |
Mar 12, 2013 | 75.84 | 76.28 | 74.76 | 76.09 | 645,904 | -0.23(-0.30%) |
Mar 11, 2013 | 75.74 | 76.61 | 75.43 | 76.32 | 487,913 | +0.10(+0.13%) |
Mar 08, 2013 | 76.03 | 76.63 | 75.46 | 76.22 | 599,878 | +0.79(+1.05%) |
Mar 07, 2013 | 74.34 | 75.89 | 74.30 | 75.43 | 592,915 | +1.13(+1.52%) |
Mar 06, 2013 | 75.14 | 75.63 | 74.15 | 74.30 | 562,766 | -0.29(-0.38%) |
Mar 05, 2013 | 72.62 | 75.16 | 72.62 | 74.59 | 983,570 | +2.46(+3.41%) |
Mar 04, 2013 | 72.56 | 72.69 | 71.21 | 72.13 | 298,450 | -0.51(-0.71%) |
Mar 01, 2013 | 72.77 | 73.36 | 71.82 | 72.64 | 782,222 | -0.39(-0.53%) |
Feb 28, 2013 | 73.19 | 73.52 | 72.33 | 73.03 | 456,063 | -0.22(-0.30%) |
Feb 27, 2013 | 71.26 | 73.92 | 71.17 | 73.24 | 751,163 | +1.84(+2.57%) |
Feb 26, 2013 | 70.47 | 71.54 | 69.12 | 71.41 | 678,383 | +1.21(+1.72%) |
Feb 25, 2013 | 72.94 | 73.17 | 70.20 | 70.20 | 470,214 | -2.28(-3.15%) |
Feb 22, 2013 | 72.02 | 73.40 | 71.82 | 72.48 | 715,557 | +1.19(+1.66%) |
Feb 21, 2013 | 73.19 | 73.36 | 70.83 | 71.30 | 635,142 | -2.17(-2.96%) |
Feb 20, 2013 | 74.65 | 75.70 | 73.43 | 73.47 | 868,070 | -1.21(-1.61%) |
Feb 19, 2013 | 75.12 | 76.00 | 73.55 | 74.68 | 489,442 | -0.58(-0.77%) |
Feb 15, 2013 | 74.97 | 75.33 | 74.55 | 75.26 | 414,099 | +0.24(+0.32%) |
Feb 14, 2013 | 74.17 | 75.09 | 74.11 | 75.02 | 337,000 | +0.41(+0.54%) |
Feb 13, 2013 | 74.11 | 75.25 | 73.34 | 74.62 | 633,947 | +0.90(+1.22%) |
Feb 12, 2013 | 72.88 | 74.04 | 72.88 | 73.72 | 629,645 | +0.74(+1.02%) |
Feb 11, 2013 | 72.68 | 73.37 | 72.50 | 72.98 | 257,635 | +0.12(+0.16%) |
Feb 08, 2013 | 72.13 | 73.79 | 72.13 | 72.86 | 453,976 | +0.86(+1.19%) |
Feb 07, 2013 | 72.46 | 72.46 | 70.84 | 72.00 | 1,173,083 | -0.30(-0.41%) |
Feb 06, 2013 | 71.54 | 72.33 | 71.33 | 72.29 | 482,497 | +2.33(+3.33%) |
Feb 04, 2013 | 70.42 | 71.24 | 69.34 | 69.96 | 798,702 | -2.08(-2.88%) |
Feb 01, 2013 | 73.06 | 73.57 | 71.91 | 72.04 | 1,205,636 | -0.03(-0.04%) |
Jan 31, 2013 | 69.47 | 72.26 | 69.17 | 72.07 | 1,735,456 | +0.70(+0.98%) |
Jan 30, 2013 | 71.97 | 72.08 | 70.96 | 71.37 | 946,352 | -0.91(-1.26%) |
Jan 29, 2013 | 72.40 | 72.42 | 71.14 | 72.27 | 2,809,482 | -0.18(-0.25%) |
Jan 28, 2013 | 73.13 | 73.25 | 72.12 | 72.45 | 609,152 | -0.55(-0.76%) |
Jan 25, 2013 | 72.61 | 73.43 | 72.58 | 73.01 | 809,493 | +0.60(+0.83%) |
Jan 24, 2013 | 71.35 | 73.77 | 71.24 | 72.40 | 1,056,894 | +0.42(+0.59%) |
Jan 23, 2013 | 71.15 | 72.09 | 70.65 | 71.98 | 689,010 | +0.60(+0.84%) |
Jan 22, 2013 | 70.17 | 72.38 | 69.43 | 71.38 | 1,967,151 | +2.83(+4.12%) |
Jan 18, 2013 | 67.77 | 68.75 | 67.37 | 68.55 | 345,379 | +0.73(+1.08%) |
Jan 17, 2013 | 67.38 | 68.16 | 66.99 | 67.82 | 362,392 | +0.83(+1.24%) |
Jan 16, 2013 | 67.47 | 67.65 | 66.91 | 66.99 | 633,427 | -0.82(-1.21%) |
Jan 15, 2013 | 66.37 | 67.84 | 66.37 | 67.81 | 586,803 | +1.38(+2.08%) |
Jan 14, 2013 | 66.90 | 67.50 | 65.84 | 66.42 | 464,482 | -0.70(-1.05%) |
Jan 11, 2013 | 66.41 | 67.76 | 66.14 | 67.13 | 1,301,905 | +0.49(+0.74%) |
Jan 10, 2013 | 67.81 | 68.60 | 66.27 | 66.63 | 1,966,774 | -2.54(-3.67%) |
Jan 09, 2013 | 69.14 | 69.66 | 68.90 | 69.17 | 439,460 | +0.33(+0.47%) |
Jan 08, 2013 | 68.44 | 69.57 | 68.27 | 68.85 | 922,603 | +0.55(+0.81%) |
Jan 07, 2013 | 67.99 | 68.29 | 67.44 | 68.29 | 501,709 | +0.11(+0.16%) |
Jan 04, 2013 | 68.23 | 68.57 | 67.81 | 68.18 | 491,455 | +0.21(+0.31%) |
Jan 03, 2013 | 68.32 | 69.13 | 67.60 | 67.98 | 387,542 | -0.41(-0.59%) |
Jan 02, 2013 | 69.37 | 69.45 | 67.73 | 68.38 | 696,971 | +1.81(+2.72%) |
Dec 31, 2012 | 64.38 | 66.67 | 64.09 | 66.57 | 521,345 | +2.09(+3.25%) |
Dec 28, 2012 | 65.12 | 65.14 | 64.33 | 64.48 | 398,031 | -1.09(-1.66%) |
Dec 27, 2012 | 65.77 | 65.95 | 64.88 | 65.56 | 375,230 | -0.17(-0.26%) |
Dec 26, 2012 | 66.27 | 66.74 | 65.58 | 65.73 | 295,164 | -0.27(-0.40%) |
Dec 24, 2012 | 65.98 | 66.45 | 65.44 | 66.00 | 150,886 | -0.44(-0.67%) |
Dec 21, 2012 | 65.34 | 66.76 | 65.05 | 66.44 | 1,071,993 | +0.03(+0.04%) |
Dec 20, 2012 | 66.45 | 66.92 | 66.05 | 66.41 | 642,243 | +0.07(+0.10%) |
Dec 19, 2012 | 65.36 | 66.66 | 64.90 | 66.35 | 1,073,974 | +1.22(+1.87%) |
Dec 18, 2012 | 63.43 | 65.26 | 63.43 | 65.13 | 692,693 | +1.89(+2.98%) |
Dec 17, 2012 | 62.01 | 63.47 | 61.51 | 63.24 | 673,029 | +1.57(+2.55%) |
Dec 14, 2012 | 61.35 | 62.12 | 61.03 | 61.67 | 534,430 | +0.07(+0.11%) |
Dec 13, 2012 | 63.09 | 63.44 | 61.59 | 61.60 | 856,117 | -1.47(-2.33%) |
Dec 12, 2012 | 64.06 | 64.07 | 62.85 | 63.07 | 681,405 | -0.44(-0.70%) |
Dec 11, 2012 | 64.18 | 65.10 | 63.15 | 63.52 | 526,469 | -0.27(-0.42%) |
Dec 10, 2012 | 63.76 | 64.38 | 63.34 | 63.79 | 565,439 | +0.04(+0.06%) |
Dec 07, 2012 | 62.57 | 64.04 | 62.28 | 63.75 | 825,975 | +1.54(+2.48%) |
Dec 06, 2012 | 62.48 | 62.85 | 61.73 | 62.21 | 1,780,765 | -0.38(-0.60%) |
Dec 05, 2012 | 62.05 | 63.11 | 61.01 | 62.58 | 800,415 | -0.73(-1.15%) |
Dec 04, 2012 | 63.28 | 63.63 | 62.26 | 63.31 | 564,145 | -0.57(-0.90%) |
Nov 30, 2012 | 63.72 | 64.46 | 63.42 | 63.88 | 593,776 | +0.11(+0.17%) |
Nov 29, 2012 | 62.80 | 64.15 | 62.52 | 63.78 | 726,079 | +1.07(+1.70%) |
Nov 28, 2012 | 62.25 | 63.17 | 60.71 | 62.71 | 1,218,124 | -0.03(-0.05%) |
Nov 27, 2012 | 62.22 | 63.79 | 61.81 | 62.74 | 720,016 | +0.61(+0.99%) |
Nov 26, 2012 | 62.45 | 63.15 | 61.64 | 62.13 | 597,205 | -0.81(-1.29%) |
Nov 23, 2012 | 62.37 | 62.94 | 61.76 | 62.94 | 100,755 | +0.76(+1.22%) |
Nov 21, 2012 | 62.29 | 62.44 | 61.66 | 62.18 | 305,666 | +0.21(+0.33%) |
Nov 20, 2012 | 61.63 | 62.26 | 60.96 | 61.97 | 366,461 | +0.13(+0.21%) |
Nov 19, 2012 | 61.43 | 62.26 | 61.33 | 61.84 | 405,384 | +1.09(+1.79%) |
Nov 16, 2012 | 59.62 | 61.03 | 58.70 | 60.75 | 664,634 | +1.29(+2.18%) |
Nov 15, 2012 | 60.28 | 60.94 | 59.33 | 59.46 | 552,944 | -0.95(-1.57%) |
Nov 14, 2012 | 62.21 | 62.44 | 60.06 | 60.41 | 621,915 | -1.64(-2.64%) |
Nov 13, 2012 | 61.74 | 62.69 | 61.45 | 62.05 | 498,297 | +0.42(+0.67%) |
Nov 12, 2012 | 62.22 | 62.25 | 61.61 | 61.63 | 211,399 | -0.17(-0.27%) |
Nov 09, 2012 | 62.02 | 63.22 | 61.75 | 61.80 | 560,944 | -0.40(-0.64%) |
Nov 08, 2012 | 63.48 | 63.88 | 61.76 | 62.20 | 926,466 | -1.51(-2.37%) |
Nov 07, 2012 | 64.73 | 65.87 | 63.19 | 63.71 | 661,008 | -2.25(-3.42%) |
Nov 06, 2012 | 64.83 | 66.35 | 64.50 | 65.96 | 972,964 | +1.46(+2.27%) |
Nov 05, 2012 | 64.08 | 64.69 | 63.86 | 64.50 | 404,847 | +0.38(+0.59%) |
Nov 02, 2012 | 64.90 | 65.21 | 63.72 | 64.12 | 535,534 | -0.45(-0.70%) |
Nov 01, 2012 | 63.71 | 65.20 | 63.07 | 64.58 | 819,020 | +0.46(+0.72%) |
Oct 31, 2012 | 62.84 | 64.58 | 62.66 | 64.11 | 933,376 | +1.66(+2.66%) |
Oct 26, 2012 | 62.42 | 62.45 | 62.45 | 62.45 | 728,722 | +0.05(+0.08%) |
Oct 25, 2012 | 62.65 | 62.70 | 61.05 | 62.40 | 542,522 | +0.25(+0.40%) |
Oct 24, 2012 | 62.86 | 62.95 | 61.56 | 62.16 | 538,513 | -0.26(-0.41%) |
Oct 23, 2012 | 61.28 | 62.72 | 60.90 | 62.41 | 636,643 | -0.34(-0.54%) |
Oct 19, 2012 | 62.83 | 64.56 | 62.00 | 62.75 | 1,589,629 | -1.59(-2.47%) |
Oct 18, 2012 | 63.24 | 65.08 | 62.25 | 64.34 | 4,671,389 | +7.85(+13.89%) |
Oct 17, 2012 | 55.94 | 57.41 | 55.66 | 56.49 | 988,489 | +0.83(+1.49%) |
Oct 16, 2012 | 55.30 | 56.29 | 54.37 | 55.66 | 1,073,133 | -0.16(-0.28%) |
Oct 15, 2012 | 55.78 | 56.25 | 55.21 | 55.82 | 1,091,177 | +0.38(+0.68%) |
Oct 12, 2012 | 56.18 | 56.19 | 55.04 | 55.45 | 634,449 | -0.88(-1.56%) |
Oct 11, 2012 | 56.03 | 57.68 | 56.01 | 56.33 | 749,017 | +0.14(+0.25%) |
Oct 10, 2012 | 57.03 | 57.10 | 55.72 | 56.19 | 574,281 | -0.97(-1.69%) |
Oct 09, 2012 | 57.96 | 58.85 | 57.01 | 57.16 | 707,138 | -1.17(-2.00%) |
Oct 08, 2012 | 58.31 | 58.95 | 58.10 | 58.32 | 315,454 | -0.47(-0.81%) |
Oct 05, 2012 | 58.69 | 59.38 | 58.41 | 58.80 | 981,380 | +0.47(+0.81%) |
Oct 04, 2012 | 57.42 | 58.42 | 57.07 | 58.32 | 842,657 | +1.34(+2.36%) |
Oct 03, 2012 | 56.20 | 57.11 | 56.01 | 56.98 | 742,812 | +0.90(+1.60%) |
Oct 02, 2012 | 57.42 | 57.44 | 55.64 | 56.08 | 414,403 | -0.96(-1.68%) |
Oct 01, 2012 | 56.61 | 57.47 | 55.72 | 57.04 | 794,575 | +0.51(+0.91%) |
Sep 28, 2012 | 55.45 | 56.56 | 55.33 | 56.52 | 561,160 | +0.91(+1.63%) |
Sep 27, 2012 | 56.05 | 56.05 | 55.22 | 55.61 | 839,500 | +0.04(+0.07%) |
Sep 26, 2012 | 56.39 | 56.39 | 54.75 | 55.57 | 652,896 | -0.75(-1.33%) |
Sep 25, 2012 | 58.45 | 58.49 | 56.24 | 56.33 | 817,852 | -2.00(-3.42%) |
Sep 24, 2012 | 60.01 | 60.10 | 58.07 | 58.32 | 544,533 | -1.90(-3.15%) |
Sep 21, 2012 | 61.44 | 61.64 | 60.22 | 60.22 | 587,886 | -1.08(-1.76%) |
Sep 20, 2012 | 61.14 | 61.47 | 60.92 | 61.30 | 322,403 | -0.45(-0.74%) |
Sep 19, 2012 | 60.85 | 61.94 | 60.49 | 61.75 | 1,062,500 | +0.96(+1.58%) |
Sep 18, 2012 | 61.02 | 61.30 | 60.28 | 60.79 | 227,074 | -0.33(-0.53%) |
Sep 17, 2012 | 62.21 | 62.52 | 60.64 | 61.12 | 426,324 | -1.60(-2.55%) |
Sep 14, 2012 | 61.59 | 63.41 | 60.92 | 62.72 | 581,244 | +1.72(+2.82%) |
Sep 13, 2012 | 60.32 | 62.28 | 59.50 | 61.00 | 462,976 | +0.69(+1.15%) |
Sep 12, 2012 | 60.25 | 60.97 | 59.97 | 60.31 | 417,123 | +0.29(+0.48%) |
Sep 11, 2012 | 58.90 | 60.25 | 58.60 | 60.02 | 596,380 | +0.95(+1.61%) |
Sep 10, 2012 | 58.48 | 59.48 | 58.48 | 59.07 | 474,048 | +0.29(+0.49%) |
Sep 07, 2012 | 58.08 | 59.29 | 57.71 | 58.79 | 508,985 | +0.89(+1.54%) |
Sep 06, 2012 | 57.26 | 59.31 | 57.21 | 57.90 | 902,251 | +1.02(+1.79%) |
Sep 05, 2012 | 57.85 | 57.85 | 56.51 | 56.88 | 203,020 | -0.76(-1.32%) |
Sep 04, 2012 | 57.22 | 57.67 | 55.67 | 57.64 | 445,646 | +0.54(+0.95%) |
Aug 31, 2012 | 57.61 | 57.76 | 56.56 | 57.10 | 766,907 | +0.00(+0.00%) |
Aug 30, 2012 | 57.42 | 58.06 | 56.99 | 57.10 | 357,827 | -1.05(-1.80%) |
Aug 29, 2012 | 58.88 | 59.13 | 57.88 | 58.14 | 516,205 | -0.18(-0.31%) |
Aug 27, 2012 | 59.36 | 59.47 | 57.79 | 58.32 | 617,149 | -0.73(-1.24%) |
Aug 24, 2012 | 58.41 | 59.37 | 58.12 | 59.05 | 274,031 | +0.41(+0.69%) |
Aug 23, 2012 | 58.30 | 58.95 | 58.11 | 58.65 | 364,708 | +0.26(+0.44%) |
Aug 22, 2012 | 59.47 | 59.60 | 57.70 | 58.39 | 465,262 | -1.21(-2.02%) |
Aug 21, 2012 | 60.05 | 60.72 | 59.47 | 59.60 | 377,813 | +0.00(+0.00%) |
Aug 20, 2012 | 60.21 | 60.24 | 59.15 | 59.60 | 337,392 | -0.67(-1.11%) |
Aug 17, 2012 | 59.54 | 60.87 | 59.26 | 60.27 | 469,133 | +0.83(+1.40%) |
Aug 16, 2012 | 58.42 | 59.75 | 58.42 | 59.44 | 186,112 | +0.84(+1.43%) |
Aug 15, 2012 | 58.05 | 58.84 | 57.89 | 58.60 | 337,045 | +0.31(+0.53%) |
Aug 14, 2012 | 59.28 | 59.28 | 58.06 | 58.29 | 440,233 | -0.64(-1.09%) |
Aug 13, 2012 | 59.05 | 59.05 | 57.94 | 58.93 | 339,955 | -0.36(-0.60%) |
Aug 10, 2012 | 59.70 | 59.79 | 58.97 | 59.29 | 449,448 | -0.82(-1.36%) |
Aug 09, 2012 | 60.00 | 60.79 | 59.73 | 60.11 | 488,182 | +0.12(+0.20%) |
Aug 08, 2012 | 59.93 | 60.24 | 59.57 | 59.99 | 838,777 | -0.37(-0.61%) |
Aug 07, 2012 | 58.68 | 61.01 | 58.56 | 60.36 | 995,502 | +2.29(+3.95%) |
Aug 06, 2012 | 56.92 | 58.49 | 56.49 | 58.06 | 566,999 | +1.50(+2.66%) |
Aug 03, 2012 | 54.93 | 56.88 | 54.78 | 56.56 | 600,377 | +2.97(+5.55%) |
Aug 02, 2012 | 53.67 | 54.49 | 53.35 | 53.59 | 399,462 | -0.75(-1.38%) |
Aug 01, 2012 | 55.55 | 55.60 | 54.34 | 54.34 | 404,760 | -0.71(-1.29%) |
Jul 31, 2012 | 55.02 | 55.61 | 54.84 | 55.05 | 435,870 | -0.21(-0.38%) |
Jul 30, 2012 | 54.72 | 55.33 | 54.28 | 55.26 | 639,469 | -0.09(-0.16%) |
Jul 27, 2012 | 53.63 | 55.72 | 53.46 | 55.35 | 499,509 | +1.92(+3.59%) |
Jul 26, 2012 | 52.38 | 53.68 | 52.35 | 53.43 | 511,672 | +1.74(+3.36%) |
Jul 25, 2012 | 51.78 | 52.25 | 51.15 | 51.69 | 719,351 | -0.26(-0.49%) |
Jul 24, 2012 | 53.93 | 53.93 | 51.66 | 51.95 | 677,259 | -1.68(-3.13%) |
Jul 23, 2012 | 52.48 | 54.07 | 52.17 | 53.63 | 689,233 | -0.23(-0.42%) |
Jul 20, 2012 | 55.06 | 55.06 | 53.58 | 53.86 | 1,165,319 | -1.55(-2.80%) |
Jul 19, 2012 | 49.25 | 55.89 | 47.63 | 55.41 | 2,498,233 | -0.92(-1.63%) |
Jul 18, 2012 | 54.06 | 56.44 | 53.78 | 56.33 | 994,984 | +2.10(+3.88%) |
Jul 17, 2012 | 53.79 | 54.49 | 53.13 | 54.22 | 827,184 | +0.86(+1.61%) |
Jul 16, 2012 | 56.38 | 56.65 | 53.03 | 53.36 | 1,258,138 | -3.70(-6.48%) |
Jul 13, 2012 | 55.99 | 57.20 | 55.43 | 57.06 | 543,655 | +1.28(+2.30%) |
Jul 12, 2012 | 54.12 | 56.32 | 53.84 | 55.77 | 818,031 | +1.00(+1.82%) |
Jul 11, 2012 | 55.91 | 56.22 | 54.24 | 54.77 | 774,535 | -1.22(-2.17%) |
Jul 10, 2012 | 58.26 | 58.56 | 55.63 | 55.99 | 446,196 | -1.66(-2.88%) |
Jul 09, 2012 | 58.17 | 58.17 | 56.99 | 57.65 | 359,463 | -0.82(-1.40%) |
Jul 06, 2012 | 59.50 | 59.56 | 58.05 | 58.47 | 604,382 | -1.78(-2.95%) |
Jul 05, 2012 | 59.12 | 60.64 | 57.75 | 60.25 | 769,201 | +0.46(+0.78%) |
Jul 03, 2012 | 57.55 | 59.87 | 57.36 | 59.78 | 333,130 | +2.40(+4.18%) |
Jul 02, 2012 | 56.95 | 57.43 | 56.01 | 57.38 | 498,572 | +0.51(+0.90%) |
Jun 29, 2012 | 55.88 | 57.06 | 55.68 | 56.87 | 976,472 | +2.19(+4.01%) |
Jun 28, 2012 | 53.22 | 54.71 | 53.22 | 54.68 | 652,078 | +0.91(+1.69%) |
Jun 27, 2012 | 54.28 | 54.31 | 53.42 | 53.77 | 355,060 | -0.22(-0.40%) |
Jun 26, 2012 | 53.40 | 54.32 | 53.17 | 53.98 | 724,812 | +0.70(+1.32%) |
Jun 25, 2012 | 54.54 | 54.65 | 52.90 | 53.28 | 524,583 | -2.15(-3.89%) |
Jun 22, 2012 | 54.89 | 55.91 | 54.46 | 55.44 | 1,188,514 | +1.00(+1.83%) |
Jun 21, 2012 | 57.11 | 57.20 | 54.25 | 54.44 | 713,003 | -2.37(-4.17%) |
Jun 20, 2012 | 55.74 | 57.04 | 54.88 | 56.81 | 1,116,412 | +0.85(+1.52%) |
Jun 19, 2012 | 54.19 | 56.18 | 54.19 | 55.96 | 1,431,148 | +1.86(+3.43%) |
Jun 18, 2012 | 52.26 | 54.69 | 51.67 | 54.10 | 1,305,785 | +1.40(+2.66%) |
Jun 15, 2012 | 53.40 | 54.04 | 52.05 | 52.70 | 1,251,766 | -0.63(-1.19%) |
Jun 14, 2012 | 53.69 | 54.25 | 53.21 | 53.33 | 925,100 | -0.02(-0.04%) |
Jun 13, 2012 | 55.40 | 55.53 | 52.96 | 53.35 | 949,444 | -2.24(-4.03%) |
Jun 12, 2012 | 55.45 | 55.86 | 54.52 | 55.59 | 443,301 | +0.17(+0.30%) |
Jun 11, 2012 | 58.13 | 58.25 | 55.31 | 55.43 | 491,865 | -1.93(-3.36%) |
Jun 08, 2012 | 57.02 | 57.51 | 55.99 | 57.35 | 358,849 | +0.32(+0.55%) |
Jun 07, 2012 | 57.69 | 58.57 | 56.71 | 57.04 | 616,043 | +0.28(+0.49%) |
Jun 06, 2012 | 55.51 | 56.96 | 55.44 | 56.76 | 692,423 | +1.50(+2.72%) |
Jun 05, 2012 | 53.95 | 55.47 | 53.23 | 55.26 | 1,131,757 | +0.85(+1.56%) |
Jun 04, 2012 | 55.37 | 55.50 | 53.71 | 54.41 | 565,330 | -0.72(-1.31%) |
Jun 01, 2012 | 57.17 | 57.17 | 55.04 | 55.13 | 891,544 | -3.66(-6.22%) |
May 31, 2012 | 59.99 | 60.23 | 57.46 | 58.79 | 586,302 | -1.35(-2.25%) |
May 30, 2012 | 60.94 | 60.94 | 59.63 | 60.14 | 486,809 | -1.45(-2.36%) |
May 29, 2012 | 60.95 | 61.77 | 60.36 | 61.59 | 541,224 | +1.34(+2.23%) |
May 25, 2012 | 60.94 | 60.94 | 60.00 | 60.25 | 545,218 | -0.84(-1.37%) |
May 24, 2012 | 60.79 | 61.29 | 60.37 | 61.09 | 663,618 | +0.24(+0.39%) |
May 23, 2012 | 59.05 | 61.12 | 58.78 | 60.85 | 833,796 | +1.33(+2.24%) |
May 22, 2012 | 58.16 | 60.32 | 57.93 | 59.52 | 923,426 | +1.44(+2.48%) |
May 21, 2012 | 56.01 | 58.36 | 55.83 | 58.07 | 559,323 | +2.40(+4.31%) |
May 18, 2012 | 56.19 | 57.09 | 55.43 | 55.67 | 683,754 | -0.30(-0.53%) |
May 17, 2012 | 58.23 | 58.24 | 55.76 | 55.97 | 909,938 | -2.07(-3.56%) |
May 16, 2012 | 59.21 | 60.29 | 57.83 | 58.04 | 720,666 | -1.02(-1.72%) |
May 15, 2012 | 59.32 | 60.20 | 58.79 | 59.05 | 564,803 | -0.26(-0.43%) |
May 14, 2012 | 59.58 | 59.75 | 58.56 | 59.31 | 706,313 | -1.09(-1.80%) |
May 11, 2012 | 60.72 | 61.44 | 59.98 | 60.40 | 976,785 | -1.05(-1.70%) |
May 10, 2012 | 62.22 | 62.86 | 61.23 | 61.44 | 508,228 | -0.04(-0.06%) |
May 09, 2012 | 61.62 | 62.09 | 60.75 | 61.48 | 845,800 | -1.03(-1.64%) |
May 08, 2012 | 62.86 | 63.10 | 60.99 | 62.51 | 742,023 | -0.86(-1.36%) |
May 07, 2012 | 63.94 | 64.51 | 63.16 | 63.37 | 489,894 | -0.76(-1.19%) |
May 04, 2012 | 64.33 | 65.67 | 62.92 | 64.13 | 608,771 | -0.63(-0.98%) |
May 03, 2012 | 66.92 | 67.38 | 64.44 | 64.76 | 689,177 | -2.04(-3.05%) |
May 02, 2012 | 65.66 | 67.00 | 65.15 | 66.80 | 673,277 | +0.75(+1.14%) |