Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.22 | 76.99 | 74.50 | 75.42 | 464,882 | -1.05(-1.37%) |
May 30, 2013 | 75.43 | 77.57 | 74.96 | 76.47 | 1,035,208 | +1.35(+1.80%) |
May 29, 2013 | 75.28 | 75.98 | 74.58 | 75.12 | 427,319 | -0.66(-0.87%) |
May 28, 2013 | 76.23 | 76.40 | 75.21 | 75.78 | 448,384 | +0.89(+1.19%) |
May 24, 2013 | 74.87 | 75.00 | 73.80 | 74.89 | 254,645 | -0.71(-0.94%) |
May 23, 2013 | 74.22 | 75.90 | 73.68 | 75.60 | 500,762 | +0.22(+0.29%) |
May 22, 2013 | 77.60 | 78.06 | 74.98 | 75.38 | 626,808 | -2.27(-2.92%) |
May 21, 2013 | 77.46 | 78.35 | 77.36 | 77.65 | 373,051 | +0.05(+0.06%) |
May 20, 2013 | 77.61 | 78.43 | 77.40 | 77.60 | 414,852 | -0.11(-0.14%) |
May 17, 2013 | 76.73 | 78.62 | 76.73 | 77.71 | 758,824 | +1.10(+1.44%) |
May 16, 2013 | 77.49 | 77.92 | 76.53 | 76.61 | 353,083 | -0.96(-1.24%) |
May 15, 2013 | 76.87 | 77.77 | 76.22 | 77.57 | 498,430 | +3.04(+4.08%) |
May 13, 2013 | 75.00 | 75.09 | 74.40 | 74.53 | 501,269 | -0.67(-0.89%) |
May 10, 2013 | 74.83 | 75.50 | 74.79 | 75.20 | 362,526 | +0.33(+0.44%) |
May 09, 2013 | 74.91 | 75.34 | 74.47 | 74.87 | 566,002 | -0.10(-0.13%) |
May 08, 2013 | 74.18 | 74.97 | 74.17 | 74.97 | 419,732 | +0.59(+0.79%) |
May 07, 2013 | 73.70 | 74.38 | 73.32 | 74.38 | 388,700 | +1.00(+1.36%) |
May 06, 2013 | 73.19 | 73.93 | 72.63 | 73.38 | 336,386 | +0.21(+0.29%) |
May 03, 2013 | 72.34 | 73.45 | 71.08 | 73.17 | 521,808 | +2.09(+2.94%) |
May 02, 2013 | 70.57 | 71.46 | 69.67 | 71.08 | 638,165 | +1.01(+1.44%) |
May 01, 2013 | 71.92 | 72.59 | 69.95 | 70.07 | 581,486 | -2.16(-2.99%) |
Apr 30, 2013 | 72.40 | 73.21 | 71.94 | 72.23 | 667,060 | -0.34(-0.47%) |
Apr 29, 2013 | 72.33 | 73.00 | 72.00 | 72.57 | 500,699 | +0.59(+0.82%) |
Apr 26, 2013 | 73.21 | 72.80 | 71.53 | 71.98 | 592,808 | -0.82(-1.13%) |
Apr 25, 2013 | 71.50 | 74.94 | 71.30 | 72.80 | 1,174,492 | +4.29(+6.26%) |
Apr 24, 2013 | 67.60 | 68.81 | 67.60 | 68.51 | 561,245 | +1.04(+1.54%) |
Apr 23, 2013 | 66.32 | 68.21 | 66.32 | 67.47 | 654,190 | +1.44(+2.18%) |
Apr 22, 2013 | 65.97 | 66.39 | 65.31 | 66.03 | 309,002 | +0.20(+0.30%) |
Apr 19, 2013 | 65.33 | 66.34 | 65.22 | 65.83 | 318,028 | +0.86(+1.32%) |
Apr 18, 2013 | 65.52 | 65.85 | 64.82 | 64.97 | 423,283 | -0.30(-0.46%) |
Apr 17, 2013 | 66.20 | 66.40 | 65.18 | 65.27 | 525,662 | -1.31(-1.97%) |
Apr 16, 2013 | 66.16 | 66.70 | 65.80 | 66.58 | 417,136 | +1.14(+1.74%) |
Apr 15, 2013 | 67.53 | 67.80 | 65.36 | 65.44 | 684,127 | -2.69(-3.95%) |
Apr 12, 2013 | 68.09 | 68.48 | 67.19 | 68.13 | 334,876 | -0.43(-0.63%) |
Apr 11, 2013 | 68.38 | 68.87 | 68.17 | 68.56 | 253,449 | +0.25(+0.37%) |
Apr 10, 2013 | 67.83 | 68.45 | 67.03 | 68.31 | 813,145 | +0.59(+0.87%) |
Apr 09, 2013 | 68.11 | 68.70 | 67.64 | 67.72 | 1,156,325 | +1.41(+2.13%) |
Apr 08, 2013 | 65.87 | 66.54 | 65.53 | 66.31 | 283,400 | +0.58(+0.88%) |
Apr 05, 2013 | 64.86 | 65.95 | 64.01 | 65.73 | 539,381 | -0.16(-0.24%) |
Apr 04, 2013 | 66.20 | 66.67 | 65.50 | 65.89 | 403,541 | -0.27(-0.41%) |
Apr 03, 2013 | 67.99 | 68.17 | 65.95 | 66.16 | 554,237 | -1.68(-2.48%) |
Apr 02, 2013 | 69.12 | 69.23 | 67.60 | 67.84 | 321,132 | -0.83(-1.21%) |
Apr 01, 2013 | 70.64 | 70.72 | 68.60 | 68.67 | 564,782 | -1.92(-2.72%) |
Mar 28, 2013 | 71.22 | 71.50 | 70.08 | 70.59 | 597,466 | -0.42(-0.59%) |
Mar 27, 2013 | 70.77 | 71.25 | 70.15 | 71.01 | 333,001 | -0.58(-0.81%) |
Mar 26, 2013 | 70.94 | 71.80 | 70.89 | 71.59 | 456,636 | +0.88(+1.24%) |
Mar 25, 2013 | 69.45 | 70.87 | 69.42 | 70.71 | 437,161 | +0.18(+0.26%) |
Mar 22, 2013 | 70.58 | 70.97 | 70.35 | 70.53 | 302,389 | +0.16(+0.23%) |
Mar 21, 2013 | 70.88 | 71.26 | 70.22 | 70.37 | 263,423 | -1.09(-1.53%) |
Mar 20, 2013 | 70.49 | 71.75 | 70.49 | 71.46 | 413,286 | +1.29(+1.84%) |
Mar 19, 2013 | 70.96 | 71.02 | 69.61 | 70.17 | 554,019 | -0.63(-0.89%) |
Mar 18, 2013 | 70.11 | 71.52 | 69.85 | 70.80 | 419,738 | -0.83(-1.16%) |
Mar 15, 2013 | 71.00 | 71.64 | 70.81 | 71.63 | 480,576 | +0.40(+0.56%) |
Mar 14, 2013 | 71.27 | 71.84 | 70.83 | 71.23 | 395,056 | +0.06(+0.08%) |
Mar 13, 2013 | 71.38 | 71.38 | 70.63 | 71.17 | 373,077 | -0.31(-0.43%) |
Mar 12, 2013 | 71.56 | 71.99 | 70.90 | 71.48 | 600,303 | +0.30(+0.42%) |
Mar 11, 2013 | 70.64 | 71.19 | 70.28 | 71.18 | 441,253 | +0.42(+0.59%) |
Mar 08, 2013 | 70.32 | 70.92 | 69.76 | 70.76 | 609,337 | +0.87(+1.24%) |
Mar 07, 2013 | 69.38 | 70.55 | 69.38 | 69.89 | 268,763 | +0.76(+1.10%) |
Mar 06, 2013 | 69.32 | 69.70 | 68.88 | 69.13 | 465,699 | -0.15(-0.22%) |
Mar 05, 2013 | 68.69 | 69.83 | 68.69 | 69.28 | 432,453 | +0.85(+1.24%) |
Mar 04, 2013 | 68.37 | 68.55 | 67.56 | 68.43 | 442,254 | -0.27(-0.39%) |
Mar 01, 2013 | 68.26 | 68.78 | 67.39 | 68.70 | 292,406 | -0.02(-0.03%) |
Feb 28, 2013 | 69.00 | 69.43 | 68.62 | 68.72 | 387,604 | -0.11(-0.16%) |
Feb 27, 2013 | 66.64 | 69.15 | 66.63 | 68.83 | 634,638 | +2.31(+3.47%) |
Feb 26, 2013 | 66.88 | 66.88 | 66.00 | 66.52 | 545,773 | -1.63(-2.39%) |
Feb 22, 2013 | 68.41 | 68.79 | 67.65 | 68.15 | 542,764 | +0.05(+0.07%) |
Feb 21, 2013 | 69.91 | 70.00 | 67.76 | 68.10 | 723,392 | -2.06(-2.94%) |
Feb 20, 2013 | 71.51 | 72.14 | 70.09 | 70.16 | 880,018 | -1.74(-2.42%) |
Feb 19, 2013 | 71.69 | 72.98 | 71.43 | 71.90 | 678,828 | +0.00(+0.00%) |
Feb 15, 2013 | 70.21 | 72.98 | 70.09 | 71.90 | 1,324,199 | +3.24(+4.72%) |
Feb 14, 2013 | 68.73 | 69.28 | 68.45 | 68.66 | 1,432,557 | -0.42(-0.61%) |
Feb 13, 2013 | 69.07 | 69.47 | 68.71 | 69.08 | 757,605 | +0.31(+0.45%) |
Feb 12, 2013 | 68.41 | 69.16 | 68.30 | 68.77 | 809,882 | +1.27(+1.88%) |
Feb 11, 2013 | 66.89 | 67.93 | 66.73 | 67.50 | 652,418 | +0.67(+1.00%) |
Feb 08, 2013 | 65.51 | 66.89 | 65.46 | 66.83 | 460,062 | +1.32(+2.01%) |
Feb 07, 2013 | 65.57 | 65.85 | 64.67 | 65.51 | 524,490 | -0.16(-0.24%) |
Feb 06, 2013 | 64.25 | 65.84 | 64.00 | 65.67 | 1,297,584 | +2.08(+3.27%) |
Feb 04, 2013 | 63.67 | 64.12 | 63.07 | 63.59 | 444,237 | -0.66(-1.03%) |
Feb 01, 2013 | 63.11 | 64.68 | 62.80 | 64.25 | 1,116,000 | +1.59(+2.54%) |
Jan 31, 2013 | 63.10 | 63.14 | 62.30 | 62.66 | 848,021 | -0.64(-1.01%) |
Jan 30, 2013 | 64.54 | 64.83 | 63.05 | 63.30 | 853,873 | -1.15(-1.78%) |
Jan 29, 2013 | 64.32 | 64.88 | 64.17 | 64.45 | 580,291 | -0.13(-0.20%) |
Jan 28, 2013 | 65.51 | 65.86 | 64.07 | 64.58 | 708,292 | -1.09(-1.66%) |
Jan 25, 2013 | 65.89 | 65.89 | 65.29 | 65.67 | 446,296 | +0.27(+0.41%) |
Jan 24, 2013 | 64.76 | 66.17 | 64.59 | 65.40 | 485,036 | +0.83(+1.29%) |
Jan 23, 2013 | 65.11 | 65.57 | 64.43 | 64.57 | 284,436 | -0.63(-0.97%) |
Jan 22, 2013 | 65.20 | 65.38 | 64.84 | 65.20 | 187,226 | +0.01(+0.02%) |
Jan 18, 2013 | 65.71 | 65.90 | 64.65 | 65.19 | 410,284 | -0.37(-0.56%) |
Jan 17, 2013 | 65.91 | 65.95 | 65.11 | 65.56 | 379,913 | +0.21(+0.32%) |
Jan 16, 2013 | 65.43 | 65.53 | 65.12 | 65.35 | 251,857 | -0.14(-0.21%) |
Jan 15, 2013 | 65.02 | 65.52 | 64.58 | 65.49 | 337,816 | +0.14(+0.21%) |
Jan 14, 2013 | 65.48 | 65.50 | 65.12 | 65.35 | 256,717 | -0.14(-0.21%) |
Jan 11, 2013 | 65.91 | 65.93 | 65.22 | 65.49 | 182,672 | -0.32(-0.49%) |
Jan 10, 2013 | 65.77 | 65.99 | 65.50 | 65.81 | 265,053 | +0.08(+0.12%) |
Jan 09, 2013 | 65.33 | 66.02 | 65.21 | 65.73 | 340,901 | +0.94(+1.45%) |
Jan 08, 2013 | 66.05 | 66.09 | 64.75 | 64.79 | 382,466 | -1.23(-1.86%) |
Jan 07, 2013 | 65.24 | 66.07 | 64.90 | 66.02 | 445,057 | +0.37(+0.56%) |
Jan 04, 2013 | 65.76 | 65.91 | 65.14 | 65.65 | 438,469 | +0.25(+0.38%) |
Jan 03, 2013 | 65.86 | 66.18 | 64.97 | 65.40 | 466,909 | -0.59(-0.89%) |
Jan 02, 2013 | 66.92 | 66.97 | 65.38 | 65.99 | 601,809 | +0.80(+1.23%) |
Dec 31, 2012 | 62.00 | 65.60 | 61.99 | 65.19 | 2,559,508 | +2.93(+4.71%) |
Dec 28, 2012 | 62.30 | 63.02 | 62.15 | 62.26 | 363,855 | -0.47(-0.75%) |
Dec 27, 2012 | 62.50 | 62.94 | 61.74 | 62.73 | 707,968 | +0.42(+0.67%) |
Dec 26, 2012 | 62.95 | 63.28 | 62.26 | 62.31 | 154,772 | -0.50(-0.80%) |
Dec 24, 2012 | 62.30 | 62.87 | 61.57 | 62.81 | 112,655 | +0.23(+0.37%) |
Dec 21, 2012 | 62.47 | 62.95 | 62.01 | 62.58 | 409,974 | -0.96(-1.51%) |
Dec 20, 2012 | 62.29 | 63.57 | 62.16 | 63.54 | 259,465 | +1.11(+1.78%) |
Dec 19, 2012 | 62.96 | 63.29 | 62.37 | 62.43 | 347,831 | -0.36(-0.57%) |
Dec 18, 2012 | 61.53 | 63.33 | 61.53 | 62.79 | 450,206 | +1.27(+2.06%) |
Dec 17, 2012 | 60.91 | 61.77 | 60.71 | 61.52 | 401,357 | +0.91(+1.50%) |
Dec 14, 2012 | 61.80 | 61.80 | 60.42 | 60.61 | 310,813 | -0.45(-0.74%) |
Dec 13, 2012 | 61.70 | 62.27 | 60.64 | 61.06 | 328,108 | -1.00(-1.61%) |
Dec 12, 2012 | 61.70 | 62.45 | 61.46 | 62.06 | 470,090 | +0.48(+0.78%) |
Dec 11, 2012 | 61.57 | 61.83 | 61.23 | 61.58 | 399,236 | +0.27(+0.44%) |
Dec 10, 2012 | 59.84 | 61.65 | 59.14 | 61.31 | 512,802 | +1.54(+2.58%) |
Dec 07, 2012 | 59.52 | 59.94 | 59.24 | 59.77 | 495,623 | +0.39(+0.66%) |
Dec 06, 2012 | 59.94 | 60.02 | 59.10 | 59.38 | 751,597 | -0.56(-0.93%) |
Dec 05, 2012 | 61.21 | 61.55 | 59.87 | 59.94 | 1,034,807 | -1.72(-2.79%) |
Dec 04, 2012 | 61.60 | 61.81 | 60.81 | 61.66 | 438,324 | -0.39(-0.63%) |
Nov 30, 2012 | 61.72 | 62.14 | 61.40 | 62.05 | 306,524 | +0.35(+0.57%) |
Nov 29, 2012 | 61.48 | 62.13 | 61.33 | 61.70 | 315,578 | +0.50(+0.82%) |
Nov 28, 2012 | 60.11 | 61.24 | 59.39 | 61.20 | 339,210 | +0.62(+1.02%) |
Nov 27, 2012 | 60.62 | 61.17 | 60.00 | 60.58 | 368,691 | -0.07(-0.12%) |
Nov 26, 2012 | 60.47 | 60.86 | 60.00 | 60.65 | 345,770 | -0.11(-0.18%) |
Nov 23, 2012 | 60.00 | 60.77 | 59.31 | 60.76 | 178,162 | +1.09(+1.83%) |
Nov 21, 2012 | 59.33 | 59.90 | 58.75 | 59.67 | 238,542 | +0.49(+0.83%) |
Nov 20, 2012 | 59.20 | 59.61 | 58.86 | 59.18 | 300,514 | -0.08(-0.13%) |
Nov 19, 2012 | 59.07 | 59.50 | 58.84 | 59.26 | 266,353 | +1.25(+2.15%) |
Nov 16, 2012 | 57.48 | 58.36 | 56.86 | 58.01 | 422,920 | +0.60(+1.05%) |
Nov 15, 2012 | 58.27 | 58.87 | 56.97 | 57.41 | 444,358 | -0.23(-0.40%) |
Nov 14, 2012 | 59.20 | 59.79 | 57.31 | 57.64 | 741,097 | -1.53(-2.59%) |
Nov 13, 2012 | 57.82 | 59.73 | 57.65 | 59.17 | 627,041 | +1.03(+1.77%) |
Nov 12, 2012 | 58.81 | 58.85 | 57.84 | 58.14 | 280,091 | -0.06(-0.10%) |
Nov 09, 2012 | 57.94 | 59.07 | 57.69 | 58.20 | 306,834 | -0.15(-0.26%) |
Nov 08, 2012 | 59.02 | 59.49 | 58.25 | 58.35 | 820,569 | -1.32(-2.21%) |
Nov 07, 2012 | 59.07 | 60.20 | 59.00 | 59.67 | 742,630 | -0.87(-1.44%) |
Nov 06, 2012 | 59.06 | 60.73 | 59.04 | 60.54 | 855,045 | +1.50(+2.54%) |
Nov 05, 2012 | 58.37 | 59.56 | 58.10 | 59.04 | 1,279,844 | +0.08(+0.14%) |
Nov 02, 2012 | 57.64 | 59.71 | 56.44 | 58.96 | 2,537,342 | -1.25(-2.08%) |
Nov 01, 2012 | 58.52 | 60.37 | 58.00 | 60.21 | 907,781 | +1.64(+2.80%) |
Oct 31, 2012 | 58.78 | 59.44 | 57.92 | 58.57 | 774,055 | +0.27(+0.46%) |
Oct 26, 2012 | 58.20 | 58.30 | 58.30 | 58.30 | 341,000 | -0.10(-0.17%) |
Oct 25, 2012 | 57.25 | 58.40 | 57.00 | 58.40 | 1,085,472 | +1.92(+3.40%) |
Oct 24, 2012 | 56.93 | 57.35 | 56.21 | 56.48 | 935,616 | +0.00(+0.00%) |
Oct 23, 2012 | 56.33 | 56.89 | 55.54 | 56.48 | 461,357 | +0.21(+0.37%) |
Oct 19, 2012 | 57.68 | 58.14 | 56.23 | 56.27 | 475,054 | -1.76(-3.03%) |
Oct 18, 2012 | 58.00 | 58.39 | 57.78 | 58.03 | 277,345 | -0.02(-0.03%) |
Oct 17, 2012 | 57.62 | 58.23 | 57.25 | 58.05 | 402,505 | +0.48(+0.83%) |
Oct 16, 2012 | 56.70 | 57.75 | 56.37 | 57.57 | 713,770 | +0.90(+1.59%) |
Oct 15, 2012 | 56.60 | 57.13 | 56.03 | 56.67 | 681,064 | +0.41(+0.73%) |
Oct 12, 2012 | 56.30 | 57.01 | 55.91 | 56.26 | 870,078 | -0.08(-0.14%) |
Oct 11, 2012 | 58.47 | 58.47 | 56.29 | 56.34 | 906,966 | -1.41(-2.44%) |
Oct 10, 2012 | 56.90 | 58.54 | 56.78 | 57.75 | 1,772,401 | -2.19(-3.65%) |
Oct 09, 2012 | 60.34 | 60.62 | 59.71 | 59.94 | 485,214 | -0.40(-0.66%) |
Oct 08, 2012 | 59.72 | 60.45 | 59.53 | 60.34 | 421,040 | +0.19(+0.32%) |
Oct 05, 2012 | 60.00 | 60.65 | 59.91 | 60.15 | 677,998 | +0.23(+0.38%) |
Oct 04, 2012 | 58.30 | 59.92 | 58.30 | 59.92 | 616,092 | +2.05(+3.54%) |
Oct 03, 2012 | 58.25 | 58.53 | 57.62 | 57.87 | 377,674 | -0.35(-0.60%) |
Oct 02, 2012 | 57.95 | 58.30 | 57.09 | 58.22 | 517,942 | +0.67(+1.16%) |
Oct 01, 2012 | 57.77 | 58.49 | 57.29 | 57.55 | 427,204 | -0.12(-0.21%) |
Sep 28, 2012 | 56.39 | 57.68 | 56.11 | 57.67 | 668,676 | +0.85(+1.50%) |
Sep 27, 2012 | 56.07 | 57.11 | 55.78 | 56.82 | 306,761 | +1.32(+2.38%) |
Sep 26, 2012 | 56.53 | 57.25 | 55.30 | 55.50 | 602,501 | -0.87(-1.54%) |
Sep 25, 2012 | 58.17 | 58.43 | 56.07 | 56.37 | 902,913 | -1.67(-2.88%) |
Sep 24, 2012 | 58.04 | 58.51 | 57.82 | 58.04 | 505,525 | -0.26(-0.45%) |
Sep 21, 2012 | 59.55 | 59.61 | 58.28 | 58.30 | 617,826 | -0.65(-1.10%) |
Sep 20, 2012 | 59.24 | 59.45 | 58.15 | 58.95 | 314,891 | -0.93(-1.55%) |
Sep 19, 2012 | 59.56 | 60.40 | 59.01 | 59.88 | 538,917 | +0.38(+0.64%) |
Sep 18, 2012 | 60.84 | 61.01 | 59.05 | 59.50 | 703,796 | -1.43(-2.35%) |
Sep 17, 2012 | 61.64 | 62.19 | 60.83 | 60.93 | 577,621 | -1.17(-1.88%) |
Sep 14, 2012 | 60.67 | 62.32 | 60.67 | 62.10 | 974,906 | +1.61(+2.66%) |
Sep 13, 2012 | 60.17 | 61.00 | 59.51 | 60.49 | 560,175 | +0.51(+0.85%) |
Sep 12, 2012 | 60.52 | 60.80 | 59.50 | 59.98 | 666,553 | -0.53(-0.88%) |
Sep 11, 2012 | 60.78 | 61.12 | 60.31 | 60.51 | 740,088 | -0.35(-0.58%) |
Sep 10, 2012 | 61.05 | 61.71 | 60.66 | 60.86 | 519,666 | -0.65(-1.06%) |
Sep 07, 2012 | 60.93 | 61.99 | 60.57 | 61.51 | 525,196 | +0.81(+1.33%) |
Sep 06, 2012 | 59.43 | 60.98 | 59.27 | 60.70 | 658,636 | +1.76(+2.99%) |
Sep 05, 2012 | 58.62 | 59.13 | 58.12 | 58.94 | 409,926 | +0.12(+0.20%) |
Sep 04, 2012 | 58.84 | 59.00 | 58.27 | 58.82 | 423,634 | +0.10(+0.17%) |
Aug 31, 2012 | 58.76 | 59.59 | 58.41 | 58.72 | 412,899 | +0.52(+0.89%) |
Aug 30, 2012 | 58.13 | 59.01 | 58.02 | 58.20 | 318,758 | -0.57(-0.97%) |
Aug 29, 2012 | 59.06 | 59.13 | 58.21 | 58.77 | 320,477 | +0.40(+0.69%) |
Aug 27, 2012 | 58.69 | 58.73 | 57.75 | 58.37 | 315,261 | -0.10(-0.17%) |
Aug 24, 2012 | 58.09 | 58.99 | 57.92 | 58.47 | 344,658 | +0.08(+0.14%) |
Aug 23, 2012 | 58.34 | 59.01 | 58.17 | 58.39 | 341,008 | -0.29(-0.49%) |
Aug 22, 2012 | 58.75 | 58.91 | 58.00 | 58.68 | 584,788 | -0.21(-0.36%) |
Aug 21, 2012 | 58.57 | 59.19 | 58.20 | 58.89 | 574,923 | +0.75(+1.29%) |
Aug 20, 2012 | 58.22 | 58.32 | 57.41 | 58.14 | 331,164 | -0.23(-0.39%) |
Aug 17, 2012 | 57.75 | 58.49 | 57.71 | 58.37 | 284,781 | +0.72(+1.25%) |
Aug 16, 2012 | 57.03 | 57.94 | 56.91 | 57.65 | 514,750 | +0.71(+1.25%) |
Aug 15, 2012 | 57.21 | 57.57 | 56.85 | 56.94 | 490,121 | -0.50(-0.87%) |
Aug 14, 2012 | 57.59 | 57.84 | 57.15 | 57.44 | 756,777 | -0.04(-0.07%) |
Aug 13, 2012 | 57.07 | 57.63 | 56.82 | 57.48 | 469,519 | +0.04(+0.07%) |
Aug 10, 2012 | 57.09 | 57.70 | 56.98 | 57.44 | 450,543 | +0.18(+0.31%) |
Aug 09, 2012 | 57.04 | 57.67 | 56.81 | 57.26 | 354,865 | +0.17(+0.30%) |
Aug 08, 2012 | 57.06 | 57.76 | 56.91 | 57.09 | 408,801 | -0.38(-0.66%) |
Aug 07, 2012 | 56.66 | 57.82 | 56.53 | 57.47 | 993,198 | +1.03(+1.82%) |
Aug 06, 2012 | 55.83 | 56.99 | 55.76 | 56.44 | 635,647 | +0.75(+1.35%) |
Aug 03, 2012 | 54.76 | 56.63 | 54.48 | 55.69 | 659,016 | +2.21(+4.13%) |
Aug 02, 2012 | 53.68 | 54.87 | 53.00 | 53.48 | 710,041 | -0.93(-1.71%) |
Aug 01, 2012 | 55.32 | 55.51 | 54.25 | 54.41 | 624,317 | -0.51(-0.93%) |
Jul 31, 2012 | 55.01 | 56.39 | 54.82 | 54.92 | 727,309 | -0.02(-0.04%) |
Jul 30, 2012 | 57.18 | 57.40 | 54.87 | 54.94 | 778,536 | -2.02(-3.55%) |
Jul 27, 2012 | 53.31 | 57.36 | 53.11 | 56.96 | 1,473,868 | +4.22(+8.00%) |
Jul 26, 2012 | 52.17 | 53.21 | 52.03 | 52.74 | 965,437 | +1.85(+3.64%) |
Jul 25, 2012 | 49.71 | 51.42 | 49.62 | 50.89 | 716,100 | +1.66(+3.37%) |
Jul 24, 2012 | 50.80 | 50.80 | 48.89 | 49.23 | 822,662 | -1.27(-2.51%) |
Jul 23, 2012 | 49.86 | 51.06 | 49.39 | 50.50 | 577,902 | -0.57(-1.12%) |
Jul 20, 2012 | 51.51 | 52.21 | 50.87 | 51.07 | 546,396 | -0.71(-1.37%) |
Jul 19, 2012 | 50.74 | 52.04 | 50.53 | 51.78 | 530,902 | +1.16(+2.29%) |
Jul 18, 2012 | 49.51 | 51.25 | 49.34 | 50.62 | 463,933 | +0.90(+1.81%) |
Jul 17, 2012 | 48.97 | 49.73 | 48.20 | 49.72 | 558,848 | +0.80(+1.64%) |
Jul 16, 2012 | 49.07 | 49.44 | 48.20 | 48.92 | 429,529 | -0.51(-1.03%) |
Jul 13, 2012 | 48.63 | 49.66 | 48.56 | 49.43 | 502,986 | +0.84(+1.73%) |
Jul 12, 2012 | 47.63 | 48.89 | 46.73 | 48.59 | 874,791 | +0.50(+1.04%) |
Jul 11, 2012 | 49.06 | 49.14 | 47.50 | 48.09 | 867,376 | -1.10(-2.24%) |
Jul 10, 2012 | 51.77 | 52.45 | 48.31 | 49.19 | 932,221 | -2.30(-4.47%) |
Jul 09, 2012 | 51.75 | 51.89 | 50.78 | 51.49 | 317,212 | -0.26(-0.50%) |
Jul 06, 2012 | 52.40 | 53.03 | 51.56 | 51.75 | 331,254 | -1.69(-3.16%) |
Jul 05, 2012 | 53.40 | 54.28 | 53.32 | 53.44 | 559,026 | -0.31(-0.58%) |
Jul 03, 2012 | 52.22 | 53.99 | 51.96 | 53.75 | 270,430 | +1.59(+3.05%) |
Jul 02, 2012 | 53.14 | 53.24 | 51.60 | 52.16 | 480,352 | -0.77(-1.45%) |
Jun 29, 2012 | 50.35 | 52.96 | 50.14 | 52.93 | 1,121,279 | +4.26(+8.75%) |
Jun 28, 2012 | 49.11 | 49.84 | 48.02 | 48.67 | 874,179 | -0.92(-1.86%) |
Jun 27, 2012 | 48.49 | 49.81 | 48.26 | 49.59 | 474,871 | +1.23(+2.54%) |
Jun 26, 2012 | 49.34 | 49.69 | 47.59 | 48.36 | 864,490 | -0.94(-1.91%) |
Jun 25, 2012 | 49.91 | 49.91 | 48.81 | 49.30 | 581,870 | -1.40(-2.76%) |
Jun 22, 2012 | 51.17 | 51.17 | 50.55 | 50.70 | 765,606 | -0.17(-0.33%) |
Jun 21, 2012 | 53.08 | 53.24 | 50.61 | 50.87 | 530,363 | -2.18(-4.11%) |
Jun 20, 2012 | 53.07 | 54.00 | 52.36 | 53.05 | 754,175 | -0.13(-0.24%) |
Jun 19, 2012 | 51.23 | 53.50 | 50.99 | 53.18 | 945,835 | +2.61(+5.16%) |
Jun 18, 2012 | 50.35 | 51.01 | 50.25 | 50.57 | 552,068 | -0.33(-0.65%) |
Jun 15, 2012 | 51.19 | 51.30 | 50.18 | 50.90 | 806,058 | +0.18(+0.35%) |
Jun 14, 2012 | 50.57 | 51.25 | 50.16 | 50.72 | 623,076 | +0.24(+0.48%) |
Jun 13, 2012 | 50.56 | 51.37 | 50.05 | 50.48 | 527,804 | -0.45(-0.88%) |
Jun 12, 2012 | 50.26 | 51.19 | 50.02 | 50.93 | 700,442 | +0.66(+1.31%) |
Jun 11, 2012 | 52.94 | 53.25 | 50.18 | 50.27 | 639,971 | -2.06(-3.94%) |
Jun 08, 2012 | 51.42 | 52.53 | 50.64 | 52.33 | 518,166 | +0.64(+1.24%) |
Jun 07, 2012 | 52.85 | 53.65 | 51.62 | 51.69 | 576,282 | -0.15(-0.29%) |
Jun 06, 2012 | 50.98 | 51.91 | 50.98 | 51.84 | 503,427 | +1.47(+2.92%) |
Jun 05, 2012 | 48.66 | 50.59 | 48.52 | 50.37 | 1,060,911 | +1.54(+3.15%) |
Jun 04, 2012 | 50.64 | 50.81 | 48.37 | 48.83 | 742,536 | -1.69(-3.35%) |