Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.83 | 61.11 | 60.05 | 60.40 | 1,949,094 | -0.73(-1.20%) |
Jun 27, 2013 | 61.42 | 61.97 | 61.06 | 61.13 | 1,181,926 | +0.15(+0.25%) |
Jun 26, 2013 | 61.41 | 62.03 | 60.94 | 60.98 | 895,044 | +0.01(+0.02%) |
Jun 25, 2013 | 61.77 | 61.82 | 60.92 | 60.98 | 1,135,018 | -0.55(-0.89%) |
Jun 24, 2013 | 61.48 | 62.19 | 61.38 | 61.52 | 1,433,742 | -0.23(-0.37%) |
Jun 21, 2013 | 62.25 | 62.76 | 61.28 | 61.75 | 2,178,280 | +0.30(+0.50%) |
Jun 20, 2013 | 62.95 | 63.09 | 61.35 | 61.45 | 1,646,166 | -1.96(-3.10%) |
Jun 19, 2013 | 64.61 | 64.70 | 63.40 | 63.41 | 1,223,722 | -1.34(-2.07%) |
Jun 18, 2013 | 65.07 | 65.22 | 64.38 | 64.75 | 617,672 | -0.33(-0.51%) |
Jun 17, 2013 | 65.00 | 65.50 | 64.57 | 65.08 | 1,148,970 | +0.66(+1.03%) |
Jun 14, 2013 | 64.89 | 65.21 | 64.23 | 64.42 | 742,234 | -0.52(-0.79%) |
Jun 13, 2013 | 64.86 | 65.08 | 64.18 | 64.93 | 1,216,528 | -0.07(-0.12%) |
Jun 12, 2013 | 65.02 | 65.40 | 64.81 | 65.00 | 1,586,652 | +0.30(+0.46%) |
Jun 11, 2013 | 63.22 | 64.89 | 63.10 | 64.70 | 1,557,186 | +0.91(+1.42%) |
Jun 10, 2013 | 63.23 | 63.87 | 63.00 | 63.80 | 995,556 | +0.59(+0.93%) |
Jun 07, 2013 | 62.86 | 63.52 | 62.53 | 63.21 | 1,290,646 | +0.59(+0.93%) |
Jun 06, 2013 | 61.60 | 62.72 | 61.28 | 62.62 | 1,508,618 | +1.06(+1.73%) |
Jun 05, 2013 | 62.17 | 62.60 | 61.55 | 61.56 | 1,348,192 | -0.92(-1.47%) |
Jun 04, 2013 | 62.57 | 62.88 | 61.98 | 62.48 | 944,786 | -0.28(-0.44%) |
Jun 03, 2013 | 62.15 | 62.80 | 61.77 | 62.76 | 1,015,876 | +0.72(+1.16%) |
May 31, 2013 | 63.05 | 63.66 | 61.99 | 62.03 | 1,503,792 | -1.21(-1.91%) |
May 30, 2013 | 62.52 | 63.53 | 62.35 | 63.24 | 793,182 | +0.93(+1.49%) |
May 29, 2013 | 63.27 | 63.44 | 62.09 | 62.31 | 1,104,110 | -1.43(-2.24%) |
May 28, 2013 | 62.84 | 63.92 | 62.84 | 63.74 | 1,346,322 | +1.18(+1.89%) |
May 24, 2013 | 62.54 | 62.80 | 62.25 | 62.56 | 842,292 | -0.22(-0.35%) |
May 23, 2013 | 62.70 | 62.97 | 62.38 | 62.78 | 1,037,224 | -0.27(-0.44%) |
May 22, 2013 | 63.34 | 64.19 | 62.83 | 63.05 | 1,022,950 | -0.25(-0.39%) |
May 21, 2013 | 63.55 | 63.74 | 62.80 | 63.30 | 1,066,406 | -0.23(-0.36%) |
May 20, 2013 | 64.08 | 64.17 | 63.50 | 63.53 | 765,904 | -0.53(-0.84%) |
May 17, 2013 | 64.03 | 64.36 | 63.73 | 64.07 | 1,134,372 | +0.04(+0.06%) |
May 16, 2013 | 65.09 | 65.11 | 64.02 | 64.03 | 1,110,898 | -1.11(-1.70%) |
May 15, 2013 | 65.34 | 65.34 | 64.58 | 65.14 | 918,478 | +0.17(+0.26%) |
May 13, 2013 | 64.95 | 65.44 | 64.36 | 64.97 | 2,061,540 | -0.62(-0.95%) |
May 10, 2013 | 64.34 | 65.67 | 64.30 | 65.59 | 2,147,862 | +1.30(+2.02%) |
May 09, 2013 | 64.73 | 64.75 | 63.59 | 64.30 | 2,037,306 | -0.39(-0.60%) |
May 08, 2013 | 60.26 | 64.76 | 60.26 | 64.69 | 5,542,158 | +5.91(+10.05%) |
May 07, 2013 | 59.38 | 60.23 | 58.78 | 58.78 | 3,361,814 | -0.36(-0.61%) |
May 06, 2013 | 58.81 | 59.80 | 58.66 | 59.14 | 2,798,120 | +0.48(+0.82%) |
May 03, 2013 | 59.30 | 59.14 | 58.58 | 58.66 | 6,022,962 | -0.29(-0.49%) |
May 02, 2013 | 59.51 | 59.82 | 58.91 | 58.95 | 1,521,176 | -0.25(-0.42%) |
May 01, 2013 | 59.33 | 60.28 | 58.97 | 59.20 | 2,341,528 | -0.12(-0.21%) |
Apr 30, 2013 | 59.42 | 59.45 | 58.83 | 59.33 | 2,008,788 | -0.18(-0.31%) |
Apr 29, 2013 | 60.02 | 60.37 | 58.91 | 59.51 | 1,656,828 | -0.59(-0.97%) |
Apr 26, 2013 | 60.55 | 60.42 | 60.05 | 60.09 | 1,215,422 | -0.33(-0.55%) |
Apr 25, 2013 | 61.15 | 61.52 | 60.40 | 60.42 | 1,925,402 | -0.54(-0.89%) |
Apr 24, 2013 | 61.59 | 61.76 | 60.85 | 60.97 | 1,222,600 | -0.54(-0.89%) |
Apr 23, 2013 | 61.45 | 61.68 | 60.79 | 61.51 | 1,118,216 | +0.34(+0.56%) |
Apr 22, 2013 | 61.42 | 61.69 | 60.68 | 61.16 | 994,644 | -0.15(-0.24%) |
Apr 19, 2013 | 60.96 | 61.67 | 60.80 | 61.31 | 1,037,560 | +0.57(+0.94%) |
Apr 18, 2013 | 62.13 | 62.13 | 60.62 | 60.74 | 1,439,024 | -1.67(-2.68%) |
Apr 17, 2013 | 63.08 | 63.08 | 62.20 | 62.41 | 798,422 | -0.84(-1.32%) |
Apr 16, 2013 | 62.53 | 63.73 | 62.19 | 63.25 | 1,006,118 | +1.16(+1.86%) |
Apr 15, 2013 | 63.27 | 63.67 | 62.09 | 62.09 | 1,096,488 | -1.36(-2.14%) |
Apr 12, 2013 | 63.40 | 63.48 | 63.00 | 63.45 | 894,450 | -0.07(-0.11%) |
Apr 11, 2013 | 62.69 | 63.67 | 62.62 | 63.52 | 1,558,030 | +0.85(+1.36%) |
Apr 10, 2013 | 62.88 | 62.90 | 62.34 | 62.67 | 855,660 | -0.18(-0.29%) |
Apr 09, 2013 | 63.02 | 63.19 | 62.64 | 62.85 | 1,116,038 | -0.02(-0.03%) |
Apr 08, 2013 | 62.61 | 62.88 | 61.87 | 62.88 | 934,486 | +0.19(+0.30%) |
Apr 05, 2013 | 62.16 | 62.90 | 62.12 | 62.69 | 1,379,534 | +0.02(+0.04%) |
Apr 04, 2013 | 62.59 | 63.12 | 62.37 | 62.66 | 1,539,730 | +0.01(+0.02%) |
Apr 03, 2013 | 63.48 | 63.87 | 62.51 | 62.66 | 2,703,108 | -0.95(-1.49%) |
Apr 02, 2013 | 61.40 | 64.37 | 61.16 | 63.60 | 4,284,330 | +3.65(+6.08%) |
Apr 01, 2013 | 59.32 | 60.06 | 59.01 | 59.95 | 1,735,198 | +0.66(+1.11%) |
Mar 28, 2013 | 59.13 | 59.38 | 58.92 | 59.30 | 1,241,876 | +0.20(+0.33%) |
Mar 27, 2013 | 58.88 | 59.29 | 58.85 | 59.10 | 1,254,782 | -0.06(-0.10%) |
Mar 26, 2013 | 58.98 | 59.34 | 58.86 | 59.16 | 1,568,478 | +0.21(+0.36%) |
Mar 25, 2013 | 59.06 | 59.32 | 58.85 | 58.95 | 1,291,806 | +0.07(+0.11%) |
Mar 22, 2013 | 58.94 | 59.24 | 58.58 | 58.88 | 1,020,852 | +0.02(+0.03%) |
Mar 21, 2013 | 59.35 | 59.41 | 58.76 | 58.87 | 966,690 | -0.65(-1.09%) |
Mar 20, 2013 | 59.10 | 59.77 | 59.00 | 59.52 | 1,247,432 | +0.58(+0.98%) |
Mar 19, 2013 | 58.61 | 59.31 | 58.55 | 58.94 | 1,451,652 | +0.30(+0.51%) |
Mar 18, 2013 | 58.86 | 58.99 | 58.53 | 58.64 | 1,012,332 | -0.46(-0.78%) |
Mar 15, 2013 | 58.94 | 59.43 | 58.94 | 59.10 | 2,295,884 | -0.17(-0.30%) |
Mar 14, 2013 | 58.60 | 59.34 | 58.58 | 59.27 | 1,185,288 | +0.67(+1.15%) |
Mar 13, 2013 | 58.81 | 58.84 | 58.44 | 58.60 | 1,030,702 | -0.08(-0.14%) |
Mar 12, 2013 | 59.10 | 59.10 | 58.41 | 58.68 | 1,695,760 | -0.52(-0.88%) |
Mar 11, 2013 | 59.36 | 59.52 | 59.06 | 59.20 | 1,334,384 | -0.16(-0.27%) |
Mar 08, 2013 | 59.70 | 59.84 | 59.08 | 59.36 | 1,548,544 | -0.09(-0.16%) |
Mar 07, 2013 | 60.37 | 60.37 | 59.14 | 59.45 | 3,183,754 | -1.52(-2.49%) |
Mar 06, 2013 | 62.15 | 62.15 | 60.91 | 60.98 | 2,043,004 | -0.70(-1.13%) |
Mar 05, 2013 | 61.10 | 61.98 | 61.02 | 61.67 | 1,749,506 | +0.77(+1.26%) |
Mar 04, 2013 | 60.00 | 60.91 | 59.89 | 60.91 | 2,036,242 | +0.89(+1.48%) |
Mar 01, 2013 | 59.61 | 60.13 | 59.29 | 60.02 | 2,004,224 | +0.20(+0.34%) |
Feb 28, 2013 | 59.27 | 60.05 | 59.27 | 59.81 | 2,033,202 | +0.68(+1.14%) |
Feb 27, 2013 | 58.03 | 59.33 | 58.03 | 59.13 | 1,620,734 | +1.02(+1.76%) |
Feb 26, 2013 | 57.92 | 58.20 | 57.30 | 58.11 | 1,465,306 | +0.39(+0.68%) |
Feb 25, 2013 | 58.27 | 58.73 | 57.72 | 57.72 | 1,548,942 | -0.31(-0.53%) |
Feb 22, 2013 | 57.92 | 58.27 | 57.59 | 58.02 | 1,348,090 | +0.23(+0.39%) |
Feb 21, 2013 | 57.97 | 58.24 | 57.42 | 57.80 | 1,469,414 | -0.29(-0.50%) |
Feb 20, 2013 | 58.03 | 58.55 | 57.78 | 58.09 | 1,716,714 | +0.14(+0.24%) |
Feb 19, 2013 | 57.24 | 58.64 | 56.52 | 57.95 | 3,143,882 | -0.78(-1.33%) |
Feb 15, 2013 | 59.25 | 59.25 | 58.01 | 58.73 | 2,176,752 | -0.88(-1.47%) |
Feb 14, 2013 | 59.94 | 59.99 | 58.92 | 59.60 | 1,695,326 | +0.23(+0.40%) |
Feb 13, 2013 | 59.24 | 59.72 | 59.20 | 59.37 | 1,042,176 | +0.15(+0.26%) |
Feb 12, 2013 | 59.40 | 59.44 | 58.78 | 59.22 | 913,142 | -0.18(-0.31%) |
Feb 11, 2013 | 59.47 | 59.63 | 59.10 | 59.40 | 620,270 | -0.06(-0.10%) |
Feb 08, 2013 | 59.66 | 59.92 | 59.36 | 59.46 | 1,268,772 | -0.01(-0.01%) |
Feb 07, 2013 | 59.22 | 59.54 | 58.74 | 59.47 | 1,215,056 | +0.37(+0.62%) |
Feb 06, 2013 | 58.20 | 59.12 | 57.96 | 59.10 | 1,836,140 | +1.66(+2.88%) |
Feb 04, 2013 | 58.15 | 58.34 | 57.34 | 57.45 | 1,143,764 | -0.91(-1.57%) |
Feb 01, 2013 | 57.81 | 58.38 | 57.09 | 58.36 | 1,662,296 | +0.66(+1.14%) |
Jan 31, 2013 | 57.38 | 57.94 | 57.03 | 57.70 | 1,582,554 | +0.27(+0.46%) |
Jan 30, 2013 | 57.39 | 57.65 | 57.00 | 57.44 | 798,680 | -0.05(-0.09%) |
Jan 29, 2013 | 56.69 | 57.56 | 56.59 | 57.49 | 1,219,392 | +0.66(+1.17%) |
Jan 28, 2013 | 57.40 | 57.74 | 56.73 | 56.83 | 881,138 | -0.44(-0.77%) |
Jan 25, 2013 | 57.21 | 57.31 | 56.68 | 57.27 | 863,232 | +0.10(+0.17%) |
Jan 24, 2013 | 56.98 | 57.32 | 56.88 | 57.16 | 1,263,016 | +0.20(+0.36%) |
Jan 23, 2013 | 57.35 | 57.41 | 56.77 | 56.96 | 805,908 | -0.40(-0.70%) |
Jan 22, 2013 | 56.56 | 57.39 | 56.30 | 57.36 | 1,354,898 | +0.74(+1.32%) |
Jan 18, 2013 | 56.44 | 56.62 | 56.14 | 56.62 | 900,838 | +0.29(+0.51%) |
Jan 17, 2013 | 56.27 | 56.60 | 56.16 | 56.33 | 1,353,952 | +0.27(+0.47%) |
Jan 16, 2013 | 55.19 | 56.26 | 55.16 | 56.06 | 2,235,776 | +0.91(+1.64%) |
Jan 15, 2013 | 54.53 | 55.36 | 54.50 | 55.16 | 1,293,888 | +0.41(+0.76%) |
Jan 14, 2013 | 54.52 | 55.03 | 54.45 | 54.74 | 945,368 | +0.14(+0.26%) |
Jan 11, 2013 | 55.05 | 55.34 | 54.52 | 54.60 | 1,625,546 | -0.24(-0.44%) |
Jan 10, 2013 | 54.95 | 55.13 | 54.69 | 54.84 | 1,162,260 | +0.02(+0.04%) |
Jan 09, 2013 | 54.86 | 55.16 | 54.35 | 54.82 | 1,715,710 | -0.02(-0.03%) |
Jan 08, 2013 | 54.15 | 54.85 | 54.05 | 54.84 | 1,545,356 | +0.69(+1.27%) |
Jan 07, 2013 | 54.76 | 54.90 | 53.99 | 54.15 | 1,726,984 | -0.77(-1.41%) |
Jan 04, 2013 | 55.00 | 55.15 | 54.72 | 54.92 | 1,072,990 | -0.05(-0.08%) |
Jan 03, 2013 | 54.61 | 55.19 | 54.50 | 54.97 | 1,734,282 | +0.37(+0.67%) |
Jan 02, 2013 | 54.17 | 55.27 | 54.13 | 54.60 | 3,435,336 | -0.66(-1.20%) |
Dec 31, 2012 | 54.91 | 55.31 | 54.30 | 55.27 | 1,385,066 | +0.38(+0.70%) |
Dec 28, 2012 | 54.81 | 55.30 | 54.81 | 54.88 | 1,069,296 | -0.09(-0.15%) |
Dec 27, 2012 | 55.08 | 55.28 | 54.53 | 54.97 | 1,445,408 | -0.08(-0.15%) |
Dec 26, 2012 | 55.47 | 55.59 | 54.30 | 55.05 | 925,222 | -0.55(-0.99%) |
Dec 24, 2012 | 55.95 | 55.95 | 55.20 | 55.59 | 666,252 | -0.37(-0.66%) |
Dec 21, 2012 | 55.95 | 56.32 | 55.48 | 55.97 | 2,604,294 | -0.35(-0.63%) |
Dec 20, 2012 | 55.60 | 56.40 | 55.26 | 56.32 | 2,053,570 | +0.88(+1.60%) |
Dec 19, 2012 | 55.47 | 55.77 | 55.21 | 55.44 | 1,875,522 | +0.09(+0.17%) |
Dec 18, 2012 | 54.88 | 55.63 | 54.51 | 55.34 | 2,135,532 | +0.49(+0.88%) |
Dec 17, 2012 | 54.77 | 54.98 | 54.52 | 54.85 | 1,307,522 | +0.32(+0.59%) |
Dec 14, 2012 | 54.15 | 55.06 | 53.58 | 54.53 | 2,345,306 | +1.04(+1.94%) |
Dec 13, 2012 | 53.72 | 53.92 | 53.34 | 53.49 | 1,431,280 | -0.21(-0.39%) |
Dec 12, 2012 | 53.76 | 54.35 | 53.54 | 53.70 | 1,712,130 | -0.07(-0.12%) |
Dec 11, 2012 | 53.44 | 54.17 | 53.26 | 53.77 | 2,183,898 | +0.53(+0.99%) |
Dec 10, 2012 | 53.12 | 53.47 | 52.77 | 53.24 | 2,422,088 | +0.00(+0.00%) |
Dec 07, 2012 | 53.21 | 53.50 | 53.09 | 53.24 | 2,925,138 | +0.26(+0.49%) |
Dec 06, 2012 | 53.16 | 53.70 | 52.62 | 52.98 | 4,274,932 | -0.17(-0.33%) |
Dec 05, 2012 | 53.05 | 53.48 | 52.23 | 53.16 | 4,805,742 | +0.09(+0.18%) |
Dec 04, 2012 | 53.22 | 53.51 | 52.74 | 53.06 | 4,041,794 | -0.94(-1.73%) |
Nov 30, 2012 | 53.70 | 54.49 | 53.22 | 54.00 | 5,175,302 | +0.20(+0.37%) |
Nov 29, 2012 | 53.39 | 54.27 | 53.28 | 53.80 | 5,165,492 | -0.40(-0.74%) |
Nov 28, 2012 | 54.48 | 54.52 | 53.17 | 54.20 | 4,920,774 | -0.45(-0.81%) |
Nov 27, 2012 | 55.07 | 55.21 | 54.38 | 54.65 | 4,654,142 | -0.35(-0.65%) |
Nov 26, 2012 | 55.63 | 56.30 | 54.38 | 55.00 | 2,311,508 | -0.72(-1.28%) |
Nov 23, 2012 | 55.10 | 55.90 | 54.89 | 55.72 | 1,866,038 | +0.71(+1.29%) |
Nov 21, 2012 | 56.67 | 56.67 | 54.62 | 55.01 | 4,737,270 | -1.73(-3.06%) |
Nov 20, 2012 | 57.08 | 57.12 | 56.40 | 56.74 | 2,214,572 | -0.26(-0.46%) |
Nov 19, 2012 | 56.88 | 57.47 | 56.74 | 57.00 | 1,975,974 | +0.49(+0.87%) |
Nov 16, 2012 | 56.50 | 57.15 | 56.30 | 56.51 | 2,006,522 | +0.06(+0.12%) |
Nov 15, 2012 | 56.07 | 56.55 | 55.80 | 56.45 | 1,564,656 | +0.42(+0.75%) |
Nov 14, 2012 | 56.35 | 56.76 | 55.84 | 56.02 | 1,499,712 | -0.28(-0.50%) |
Nov 13, 2012 | 56.30 | 56.73 | 56.27 | 56.30 | 1,156,062 | -0.15(-0.26%) |
Nov 12, 2012 | 56.30 | 56.67 | 55.92 | 56.45 | 1,108,628 | +0.23(+0.42%) |
Nov 09, 2012 | 55.95 | 56.38 | 55.70 | 56.22 | 1,831,992 | +0.31(+0.55%) |
Nov 08, 2012 | 56.42 | 56.63 | 55.69 | 55.91 | 2,276,346 | -0.50(-0.89%) |
Nov 07, 2012 | 57.20 | 57.49 | 56.40 | 56.41 | 2,298,986 | -1.08(-1.88%) |
Nov 06, 2012 | 55.81 | 58.25 | 55.72 | 57.49 | 2,511,568 | +1.68(+3.01%) |
Nov 05, 2012 | 55.82 | 56.19 | 55.53 | 55.81 | 1,576,684 | +0.06(+0.11%) |
Nov 02, 2012 | 56.24 | 56.47 | 55.73 | 55.75 | 1,237,276 | -0.43(-0.77%) |
Nov 01, 2012 | 56.50 | 57.05 | 55.88 | 56.18 | 1,794,556 | -0.08(-0.14%) |
Oct 31, 2012 | 56.12 | 57.42 | 55.77 | 56.26 | 2,123,534 | +0.75(+1.35%) |
Oct 26, 2012 | 55.73 | 55.51 | 55.51 | 55.51 | 3,250,800 | -0.20(-0.35%) |
Oct 25, 2012 | 55.62 | 56.40 | 55.30 | 55.70 | 1,505,796 | +0.30(+0.53%) |
Oct 24, 2012 | 56.00 | 56.00 | 55.34 | 55.41 | 1,851,878 | -0.28(-0.50%) |
Oct 23, 2012 | 55.80 | 56.23 | 55.59 | 55.69 | 1,520,654 | +0.33(+0.60%) |
Oct 19, 2012 | 56.55 | 56.59 | 55.16 | 55.36 | 2,258,274 | -1.17(-2.08%) |
Oct 18, 2012 | 55.23 | 56.74 | 55.23 | 56.53 | 1,880,146 | +1.26(+2.29%) |
Oct 17, 2012 | 55.08 | 55.45 | 54.70 | 55.27 | 1,282,104 | +0.34(+0.61%) |
Oct 16, 2012 | 54.32 | 55.02 | 54.32 | 54.94 | 1,478,424 | +0.44(+0.80%) |
Oct 15, 2012 | 55.51 | 55.60 | 54.44 | 54.50 | 2,453,216 | -0.71(-1.29%) |
Oct 12, 2012 | 55.67 | 55.67 | 54.83 | 55.21 | 1,492,450 | +0.48(+0.87%) |
Oct 11, 2012 | 55.12 | 55.65 | 54.58 | 54.73 | 1,595,092 | -0.05(-0.08%) |
Oct 10, 2012 | 53.91 | 55.19 | 53.72 | 54.78 | 2,193,440 | +0.87(+1.61%) |
Oct 09, 2012 | 54.04 | 54.37 | 53.51 | 53.91 | 1,411,646 | -0.30(-0.54%) |
Oct 08, 2012 | 54.17 | 54.26 | 53.70 | 54.20 | 1,114,858 | +0.01(+0.02%) |
Oct 05, 2012 | 54.25 | 54.51 | 53.69 | 54.20 | 1,439,378 | -0.01(-0.01%) |
Oct 04, 2012 | 53.88 | 54.66 | 53.53 | 54.20 | 2,127,326 | +0.35(+0.65%) |
Oct 03, 2012 | 52.16 | 53.88 | 52.02 | 53.85 | 2,517,172 | +1.80(+3.45%) |
Oct 02, 2012 | 52.77 | 52.77 | 51.87 | 52.05 | 1,549,532 | +0.34(+0.65%) |
Oct 01, 2012 | 52.11 | 52.87 | 51.43 | 51.72 | 2,001,840 | -0.09(-0.16%) |
Sep 28, 2012 | 50.99 | 51.90 | 50.80 | 51.80 | 1,961,626 | +0.60(+1.18%) |
Sep 27, 2012 | 50.44 | 51.30 | 50.44 | 51.20 | 1,356,868 | +0.72(+1.43%) |
Sep 26, 2012 | 50.21 | 50.88 | 50.05 | 50.48 | 1,329,422 | +0.33(+0.66%) |
Sep 25, 2012 | 50.37 | 50.75 | 50.10 | 50.15 | 1,041,374 | -0.04(-0.07%) |
Sep 24, 2012 | 50.55 | 51.03 | 50.12 | 50.19 | 1,411,626 | -0.56(-1.11%) |
Sep 21, 2012 | 49.62 | 50.83 | 49.45 | 50.75 | 4,830,658 | +1.42(+2.88%) |
Sep 20, 2012 | 49.21 | 49.38 | 48.80 | 49.33 | 1,006,252 | +0.05(+0.09%) |
Sep 19, 2012 | 49.73 | 49.88 | 49.27 | 49.28 | 1,171,058 | -0.47(-0.94%) |
Sep 18, 2012 | 49.84 | 49.84 | 49.48 | 49.76 | 1,022,612 | -0.09(-0.17%) |
Sep 17, 2012 | 49.16 | 50.27 | 49.01 | 49.84 | 1,125,262 | +0.62(+1.25%) |
Sep 14, 2012 | 49.65 | 50.10 | 49.08 | 49.23 | 1,869,546 | -0.57(-1.14%) |
Sep 13, 2012 | 49.32 | 50.02 | 48.93 | 49.80 | 1,245,742 | +0.56(+1.14%) |
Sep 12, 2012 | 49.09 | 49.73 | 48.80 | 49.23 | 1,681,076 | +0.44(+0.89%) |
Sep 11, 2012 | 49.38 | 49.51 | 48.38 | 48.80 | 2,583,328 | -0.43(-0.87%) |
Sep 10, 2012 | 49.91 | 50.20 | 49.04 | 49.23 | 1,632,834 | -1.06(-2.11%) |
Sep 07, 2012 | 50.91 | 50.91 | 49.79 | 50.29 | 1,245,246 | -0.13(-0.27%) |
Sep 06, 2012 | 50.06 | 50.80 | 50.06 | 50.42 | 1,628,620 | +0.28(+0.56%) |
Sep 05, 2012 | 49.00 | 51.98 | 48.98 | 50.15 | 4,018,498 | +1.33(+2.71%) |
Sep 04, 2012 | 48.58 | 48.87 | 48.12 | 48.82 | 1,303,462 | +0.19(+0.38%) |
Aug 31, 2012 | 48.60 | 48.87 | 48.36 | 48.63 | 571,696 | +0.13(+0.28%) |
Aug 30, 2012 | 48.47 | 48.69 | 48.14 | 48.50 | 762,334 | -0.16(-0.33%) |
Aug 29, 2012 | 48.77 | 48.90 | 48.62 | 48.66 | 622,370 | -0.07(-0.14%) |
Aug 27, 2012 | 48.55 | 48.99 | 48.53 | 48.73 | 1,091,646 | +0.21(+0.44%) |
Aug 24, 2012 | 48.18 | 48.59 | 48.05 | 48.52 | 807,968 | +0.42(+0.88%) |
Aug 23, 2012 | 48.31 | 48.31 | 47.99 | 48.09 | 881,366 | -0.16(-0.33%) |
Aug 22, 2012 | 47.97 | 48.44 | 47.59 | 48.25 | 1,147,144 | +0.24(+0.51%) |
Aug 21, 2012 | 48.99 | 49.00 | 47.91 | 48.01 | 1,700,218 | -0.99(-2.02%) |
Aug 20, 2012 | 48.91 | 49.17 | 48.62 | 48.99 | 746,246 | +0.18(+0.37%) |
Aug 17, 2012 | 49.06 | 49.10 | 48.46 | 48.81 | 1,162,036 | -0.33(-0.67%) |
Aug 16, 2012 | 49.02 | 49.26 | 48.89 | 49.15 | 800,574 | +0.08(+0.16%) |
Aug 15, 2012 | 48.94 | 49.42 | 48.79 | 49.06 | 1,138,056 | +0.13(+0.27%) |
Aug 14, 2012 | 48.33 | 48.94 | 48.08 | 48.94 | 1,363,740 | +0.75(+1.55%) |
Aug 13, 2012 | 48.26 | 48.26 | 48.01 | 48.19 | 1,112,082 | -0.15(-0.31%) |
Aug 10, 2012 | 48.09 | 48.38 | 47.63 | 48.34 | 1,192,864 | +0.20(+0.42%) |
Aug 09, 2012 | 48.47 | 48.91 | 48.08 | 48.14 | 1,394,324 | -0.48(-0.99%) |
Aug 08, 2012 | 48.40 | 48.74 | 48.20 | 48.62 | 1,171,940 | +0.12(+0.25%) |
Aug 07, 2012 | 48.02 | 48.64 | 47.87 | 48.50 | 1,858,056 | +0.63(+1.33%) |
Aug 06, 2012 | 49.67 | 49.75 | 47.87 | 47.87 | 2,731,370 | -1.78(-3.59%) |
Aug 03, 2012 | 49.20 | 49.69 | 48.84 | 49.65 | 1,041,760 | +0.96(+1.97%) |
Aug 02, 2012 | 49.33 | 49.82 | 47.98 | 48.69 | 1,887,064 | -0.63(-1.28%) |
Aug 01, 2012 | 49.82 | 49.31 | 49.31 | 49.31 | 1,429,834 | +0.10(+0.21%) |
Jul 31, 2012 | 49.81 | 50.26 | 49.13 | 49.21 | 1,933,184 | -0.69(-1.38%) |
Jul 30, 2012 | 49.24 | 49.95 | 49.20 | 49.90 | 871,800 | +0.59(+1.21%) |
Jul 27, 2012 | 49.08 | 49.51 | 48.84 | 49.30 | 1,548,684 | +0.45(+0.91%) |
Jul 26, 2012 | 48.48 | 48.91 | 47.92 | 48.86 | 1,248,566 | +1.01(+2.10%) |
Jul 25, 2012 | 47.41 | 48.02 | 47.13 | 47.85 | 1,145,162 | +0.45(+0.96%) |
Jul 24, 2012 | 47.62 | 47.62 | 47.10 | 47.40 | 1,384,942 | -0.16(-0.35%) |
Jul 23, 2012 | 48.08 | 48.14 | 47.38 | 47.56 | 1,116,884 | -1.04(-2.13%) |
Jul 20, 2012 | 48.99 | 49.29 | 48.36 | 48.60 | 1,389,626 | -0.59(-1.21%) |
Jul 19, 2012 | 49.38 | 49.65 | 48.91 | 49.20 | 1,061,752 | -0.13(-0.26%) |
Jul 18, 2012 | 49.59 | 50.09 | 49.20 | 49.33 | 1,590,540 | -0.46(-0.92%) |
Jul 17, 2012 | 49.71 | 49.80 | 49.24 | 49.78 | 1,109,716 | +0.33(+0.68%) |
Jul 16, 2012 | 49.50 | 49.52 | 49.22 | 49.45 | 948,958 | -0.04(-0.08%) |
Jul 13, 2012 | 48.88 | 49.67 | 48.88 | 49.49 | 1,024,018 | +0.60(+1.23%) |
Jul 12, 2012 | 48.48 | 49.03 | 48.32 | 48.89 | 1,106,602 | +0.19(+0.39%) |
Jul 11, 2012 | 48.45 | 48.83 | 48.23 | 48.70 | 1,517,586 | +0.34(+0.69%) |
Jul 10, 2012 | 48.77 | 48.92 | 48.23 | 48.37 | 708,446 | -0.31(-0.65%) |
Jul 09, 2012 | 48.36 | 48.80 | 48.34 | 48.68 | 1,030,442 | +0.37(+0.76%) |
Jul 06, 2012 | 48.32 | 48.53 | 48.01 | 48.31 | 979,588 | -0.47(-0.96%) |
Jul 05, 2012 | 48.88 | 49.19 | 48.67 | 48.78 | 977,550 | -0.07(-0.14%) |
Jul 03, 2012 | 48.95 | 49.55 | 48.71 | 48.85 | 1,160,872 | +0.04(+0.09%) |