Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 67.74 | 67.99 | 67.49 | 67.58 | 283,286 | -0.20(-0.29%) |
Apr 29, 2013 | 68.53 | 68.67 | 67.35 | 67.77 | 401,787 | -0.54(-0.79%) |
Apr 26, 2013 | 68.13 | 68.68 | 67.97 | 68.31 | 337,884 | +0.20(+0.30%) |
Apr 25, 2013 | 66.78 | 68.55 | 66.67 | 68.11 | 357,602 | +1.70(+2.56%) |
Apr 24, 2013 | 65.55 | 66.75 | 65.29 | 66.41 | 342,349 | +0.51(+0.77%) |
Apr 23, 2013 | 65.26 | 65.98 | 65.00 | 65.90 | 233,876 | +1.03(+1.59%) |
Apr 22, 2013 | 64.98 | 65.15 | 64.17 | 64.87 | 369,822 | +0.02(+0.04%) |
Apr 19, 2013 | 63.89 | 65.03 | 63.80 | 64.84 | 314,935 | +0.95(+1.49%) |
Apr 18, 2013 | 65.16 | 65.16 | 63.84 | 63.89 | 331,316 | -1.08(-1.67%) |
Apr 17, 2013 | 64.53 | 65.13 | 64.27 | 64.98 | 418,998 | -0.04(-0.06%) |
Apr 16, 2013 | 64.98 | 65.38 | 64.54 | 65.02 | 449,095 | +0.52(+0.80%) |
Apr 15, 2013 | 67.30 | 67.49 | 64.44 | 64.50 | 433,513 | -3.30(-4.87%) |
Apr 12, 2013 | 66.53 | 67.93 | 66.53 | 67.81 | 350,208 | +1.01(+1.51%) |
Apr 11, 2013 | 66.80 | 67.92 | 66.60 | 66.80 | 313,011 | +0.13(+0.20%) |
Apr 10, 2013 | 65.67 | 66.85 | 65.67 | 66.67 | 402,729 | +1.05(+1.60%) |
Apr 09, 2013 | 66.40 | 66.40 | 65.37 | 65.62 | 309,286 | -0.74(-1.11%) |
Apr 08, 2013 | 65.84 | 66.37 | 65.72 | 66.35 | 423,020 | +0.40(+0.61%) |
Apr 05, 2013 | 64.44 | 66.00 | 64.44 | 65.95 | 302,851 | +0.28(+0.42%) |
Apr 04, 2013 | 64.66 | 65.67 | 64.44 | 65.67 | 349,527 | +1.02(+1.57%) |
Apr 03, 2013 | 65.25 | 65.55 | 64.29 | 64.66 | 523,462 | -0.52(-0.81%) |
Apr 02, 2013 | 65.48 | 65.52 | 64.93 | 65.18 | 419,417 | +0.02(+0.03%) |
Apr 01, 2013 | 64.51 | 65.64 | 64.12 | 65.16 | 610,548 | +0.75(+1.17%) |
Mar 28, 2013 | 64.72 | 64.72 | 64.18 | 64.41 | 765,065 | -0.32(-0.49%) |
Mar 27, 2013 | 64.58 | 64.94 | 64.28 | 64.73 | 366,989 | -0.35(-0.54%) |
Mar 26, 2013 | 65.00 | 65.35 | 64.54 | 65.08 | 230,181 | +0.25(+0.39%) |
Mar 25, 2013 | 64.80 | 65.75 | 64.50 | 64.83 | 301,291 | +0.25(+0.39%) |
Mar 22, 2013 | 64.73 | 64.93 | 64.37 | 64.57 | 402,219 | +0.23(+0.36%) |
Mar 21, 2013 | 65.24 | 65.69 | 64.10 | 64.35 | 473,042 | -0.89(-1.37%) |
Mar 20, 2013 | 64.74 | 65.66 | 64.69 | 65.24 | 533,716 | +0.84(+1.30%) |
Mar 19, 2013 | 65.53 | 65.57 | 63.78 | 64.40 | 808,650 | -1.02(-1.57%) |
Mar 18, 2013 | 65.16 | 65.74 | 65.05 | 65.43 | 573,690 | -0.32(-0.49%) |
Mar 15, 2013 | 65.75 | 65.93 | 65.27 | 65.75 | 956,892 | +0.16(+0.24%) |
Mar 14, 2013 | 66.03 | 66.07 | 65.52 | 65.59 | 714,527 | -0.14(-0.21%) |
Mar 13, 2013 | 65.76 | 66.57 | 65.62 | 65.73 | 539,910 | -0.14(-0.21%) |
Mar 12, 2013 | 65.93 | 66.32 | 65.54 | 65.87 | 484,879 | -0.14(-0.21%) |
Mar 11, 2013 | 65.85 | 66.12 | 65.56 | 66.01 | 497,334 | -0.06(-0.09%) |
Mar 08, 2013 | 66.13 | 66.56 | 65.52 | 66.07 | 436,611 | +0.33(+0.50%) |
Mar 07, 2013 | 65.80 | 66.01 | 65.32 | 65.74 | 474,873 | -0.07(-0.10%) |
Mar 06, 2013 | 65.39 | 66.08 | 65.01 | 65.80 | 600,112 | +0.24(+0.36%) |
Mar 05, 2013 | 66.25 | 66.25 | 65.27 | 65.57 | 652,630 | -0.29(-0.44%) |
Mar 04, 2013 | 65.53 | 66.22 | 65.23 | 65.85 | 758,354 | +0.07(+0.11%) |
Mar 01, 2013 | 65.07 | 65.78 | 64.64 | 65.78 | 709,706 | +0.48(+0.74%) |
Feb 28, 2013 | 64.46 | 65.79 | 64.45 | 65.30 | 729,454 | +0.55(+0.85%) |
Feb 27, 2013 | 63.63 | 65.21 | 63.53 | 64.75 | 916,365 | +1.05(+1.65%) |
Feb 26, 2013 | 63.41 | 63.79 | 62.12 | 63.70 | 953,835 | +0.66(+1.05%) |
Feb 25, 2013 | 66.38 | 66.38 | 61.73 | 63.03 | 3,252,623 | -6.56(-9.42%) |
Feb 22, 2013 | 70.21 | 70.30 | 68.75 | 69.59 | 358,156 | -0.46(-0.66%) |
Feb 21, 2013 | 70.84 | 71.49 | 69.27 | 70.05 | 581,177 | -0.79(-1.12%) |
Feb 20, 2013 | 72.01 | 72.29 | 70.84 | 70.84 | 492,778 | -1.17(-1.63%) |
Feb 19, 2013 | 71.90 | 72.15 | 71.07 | 72.02 | 355,768 | +0.34(+0.47%) |
Feb 15, 2013 | 72.18 | 73.27 | 70.35 | 71.68 | 841,152 | -0.62(-0.86%) |
Feb 14, 2013 | 71.46 | 72.43 | 71.22 | 72.30 | 385,082 | +0.77(+1.08%) |
Feb 13, 2013 | 71.61 | 72.29 | 71.11 | 71.53 | 293,833 | -0.06(-0.08%) |
Feb 12, 2013 | 71.40 | 71.97 | 70.89 | 71.59 | 280,542 | +0.36(+0.51%) |
Feb 11, 2013 | 71.67 | 71.92 | 71.16 | 71.23 | 247,157 | -0.62(-0.87%) |
Feb 08, 2013 | 71.59 | 72.06 | 71.26 | 71.85 | 290,844 | +0.20(+0.29%) |
Feb 07, 2013 | 71.48 | 71.69 | 70.25 | 71.65 | 538,640 | +0.34(+0.47%) |
Feb 06, 2013 | 70.60 | 71.70 | 70.38 | 71.31 | 566,989 | +2.37(+3.44%) |
Feb 04, 2013 | 69.63 | 70.19 | 68.79 | 68.94 | 525,120 | -1.05(-1.50%) |
Feb 01, 2013 | 69.79 | 70.58 | 69.23 | 69.99 | 571,634 | +0.82(+1.18%) |
Jan 31, 2013 | 68.86 | 69.47 | 68.74 | 69.17 | 376,690 | +0.14(+0.20%) |
Jan 30, 2013 | 69.37 | 69.51 | 68.80 | 69.03 | 429,908 | -0.25(-0.35%) |
Jan 29, 2013 | 68.59 | 69.52 | 68.47 | 69.28 | 578,093 | +0.42(+0.61%) |
Jan 28, 2013 | 69.34 | 69.44 | 68.26 | 68.86 | 302,165 | -0.52(-0.74%) |
Jan 25, 2013 | 69.49 | 69.79 | 68.72 | 69.38 | 394,195 | +0.28(+0.40%) |
Jan 24, 2013 | 68.02 | 69.55 | 67.87 | 69.10 | 1,011,959 | +2.69(+4.05%) |
Jan 23, 2013 | 66.37 | 66.74 | 66.14 | 66.41 | 395,909 | -0.11(-0.16%) |
Jan 22, 2013 | 67.27 | 67.46 | 66.04 | 66.52 | 494,519 | -0.74(-1.10%) |
Jan 18, 2013 | 66.67 | 67.43 | 66.39 | 67.25 | 344,829 | +0.48(+0.72%) |
Jan 17, 2013 | 66.38 | 67.12 | 66.25 | 66.77 | 552,134 | +0.15(+0.22%) |
Jan 16, 2013 | 67.13 | 67.34 | 66.20 | 66.62 | 437,929 | -0.32(-0.48%) |
Jan 15, 2013 | 64.69 | 66.98 | 64.45 | 66.94 | 497,788 | +1.79(+2.75%) |
Jan 14, 2013 | 65.62 | 65.94 | 64.74 | 65.15 | 692,436 | -0.66(-1.01%) |
Jan 11, 2013 | 65.59 | 66.19 | 65.52 | 65.81 | 471,108 | -0.10(-0.15%) |
Jan 10, 2013 | 65.61 | 65.97 | 64.46 | 65.91 | 641,927 | +0.30(+0.46%) |
Jan 09, 2013 | 65.63 | 66.04 | 65.46 | 65.61 | 460,975 | +0.11(+0.18%) |
Jan 08, 2013 | 65.80 | 65.83 | 65.03 | 65.49 | 673,642 | -0.25(-0.37%) |
Jan 07, 2013 | 66.38 | 66.57 | 64.80 | 65.74 | 579,783 | -0.83(-1.24%) |
Jan 04, 2013 | 66.62 | 66.76 | 65.95 | 66.57 | 588,646 | -0.06(-0.09%) |
Jan 03, 2013 | 66.67 | 67.50 | 66.12 | 66.62 | 660,630 | -0.19(-0.28%) |
Jan 02, 2013 | 67.98 | 68.67 | 66.24 | 66.81 | 1,037,906 | -1.86(-2.71%) |
Dec 31, 2012 | 65.91 | 69.23 | 65.91 | 68.67 | 809,737 | +2.73(+4.14%) |
Dec 28, 2012 | 66.10 | 67.19 | 65.79 | 65.94 | 502,496 | -0.54(-0.81%) |
Dec 27, 2012 | 67.41 | 67.41 | 65.41 | 66.48 | 670,288 | -0.63(-0.94%) |
Dec 26, 2012 | 67.96 | 68.37 | 66.69 | 67.11 | 452,525 | -0.98(-1.43%) |
Dec 24, 2012 | 67.94 | 68.54 | 67.60 | 68.09 | 213,428 | +0.27(+0.40%) |
Dec 21, 2012 | 68.11 | 68.34 | 67.64 | 67.82 | 713,413 | -0.75(-1.10%) |
Dec 20, 2012 | 69.18 | 69.26 | 68.11 | 68.57 | 626,623 | -0.51(-0.74%) |
Dec 19, 2012 | 68.71 | 69.70 | 68.04 | 69.08 | 603,992 | +0.45(+0.66%) |
Dec 18, 2012 | 68.99 | 69.12 | 68.39 | 68.63 | 678,722 | -0.19(-0.27%) |
Dec 17, 2012 | 67.75 | 68.82 | 67.46 | 68.82 | 399,881 | +1.38(+2.04%) |
Dec 14, 2012 | 67.66 | 68.26 | 67.41 | 67.44 | 522,243 | -0.49(-0.72%) |
Dec 13, 2012 | 68.81 | 68.99 | 67.66 | 67.93 | 414,127 | -0.75(-1.10%) |
Dec 12, 2012 | 69.38 | 69.38 | 68.28 | 68.69 | 765,268 | -0.34(-0.49%) |
Dec 11, 2012 | 69.25 | 69.52 | 68.35 | 69.02 | 791,528 | -0.18(-0.26%) |
Dec 10, 2012 | 69.20 | 69.46 | 68.44 | 69.20 | 970,052 | -0.20(-0.28%) |
Dec 07, 2012 | 68.75 | 70.04 | 68.34 | 69.40 | 1,099,570 | +1.08(+1.58%) |
Dec 06, 2012 | 68.23 | 69.04 | 67.98 | 68.32 | 739,222 | +0.27(+0.40%) |
Dec 05, 2012 | 69.06 | 69.06 | 66.50 | 68.05 | 932,007 | -0.68(-0.99%) |
Dec 04, 2012 | 68.72 | 69.10 | 68.21 | 68.73 | 946,502 | +0.01(+0.01%) |
Nov 30, 2012 | 69.14 | 69.51 | 68.51 | 68.72 | 877,395 | -0.11(-0.16%) |
Nov 29, 2012 | 68.79 | 69.12 | 68.03 | 68.83 | 802,581 | +0.05(+0.08%) |
Nov 28, 2012 | 67.63 | 69.02 | 67.63 | 68.78 | 1,071,377 | +0.97(+1.44%) |
Nov 27, 2012 | 67.95 | 68.57 | 67.44 | 67.80 | 1,268,491 | +1.45(+2.19%) |
Nov 26, 2012 | 66.87 | 66.87 | 65.26 | 66.35 | 707,947 | -0.46(-0.69%) |
Nov 23, 2012 | 66.59 | 67.09 | 66.32 | 66.81 | 331,924 | +0.34(+0.51%) |
Nov 21, 2012 | 66.55 | 66.95 | 65.82 | 66.47 | 282,065 | +0.29(+0.43%) |
Nov 20, 2012 | 65.45 | 66.47 | 65.12 | 66.19 | 633,665 | +0.56(+0.86%) |
Nov 19, 2012 | 64.83 | 65.68 | 64.83 | 65.62 | 463,590 | +1.06(+1.64%) |
Nov 16, 2012 | 63.47 | 64.71 | 63.26 | 64.56 | 482,663 | +0.73(+1.15%) |
Nov 15, 2012 | 63.54 | 64.66 | 63.22 | 63.83 | 620,307 | +0.06(+0.10%) |
Nov 14, 2012 | 65.58 | 65.58 | 63.52 | 63.77 | 557,050 | -1.19(-1.83%) |
Nov 13, 2012 | 64.04 | 66.06 | 63.88 | 64.96 | 707,752 | +0.91(+1.42%) |
Nov 12, 2012 | 64.67 | 64.95 | 63.70 | 64.05 | 580,035 | -0.46(-0.72%) |
Nov 09, 2012 | 64.58 | 65.64 | 64.32 | 64.51 | 1,017,531 | -0.38(-0.58%) |
Nov 08, 2012 | 65.83 | 67.02 | 64.73 | 64.89 | 1,361,425 | +2.43(+3.89%) |
Nov 07, 2012 | 63.26 | 64.15 | 62.12 | 62.46 | 540,564 | -0.79(-1.25%) |
Nov 06, 2012 | 62.80 | 63.67 | 62.70 | 63.25 | 623,896 | +0.44(+0.70%) |
Nov 05, 2012 | 61.21 | 63.05 | 61.21 | 62.81 | 779,146 | +1.57(+2.56%) |
Nov 02, 2012 | 62.22 | 62.22 | 61.08 | 61.24 | 519,557 | -0.68(-1.10%) |
Nov 01, 2012 | 59.55 | 62.32 | 59.55 | 61.92 | 824,147 | +2.40(+4.04%) |
Oct 31, 2012 | 58.50 | 59.64 | 58.06 | 59.52 | 599,775 | +1.01(+1.73%) |
Oct 26, 2012 | 58.22 | 58.50 | 58.50 | 58.50 | 434,577 | +0.26(+0.45%) |
Oct 25, 2012 | 58.70 | 58.83 | 57.51 | 58.24 | 511,304 | +0.19(+0.33%) |
Oct 24, 2012 | 58.88 | 58.97 | 57.60 | 58.05 | 429,211 | -0.56(-0.95%) |
Oct 23, 2012 | 58.94 | 59.01 | 57.22 | 58.60 | 507,294 | -0.90(-1.52%) |
Oct 19, 2012 | 60.46 | 60.60 | 58.96 | 59.51 | 485,591 | -1.15(-1.90%) |
Oct 18, 2012 | 60.52 | 61.25 | 60.27 | 60.66 | 399,785 | -0.02(-0.04%) |
Oct 17, 2012 | 59.97 | 60.87 | 59.72 | 60.68 | 814,115 | +0.94(+1.58%) |
Oct 16, 2012 | 59.15 | 60.29 | 59.15 | 59.74 | 466,486 | +0.60(+1.01%) |
Oct 15, 2012 | 57.72 | 59.21 | 57.72 | 59.14 | 440,402 | +1.41(+2.45%) |
Oct 12, 2012 | 58.25 | 58.36 | 57.42 | 57.73 | 560,104 | -0.17(-0.29%) |
Oct 11, 2012 | 57.46 | 58.33 | 57.28 | 57.90 | 520,191 | +1.07(+1.88%) |
Oct 10, 2012 | 57.89 | 57.89 | 56.62 | 56.83 | 658,093 | -0.90(-1.57%) |
Oct 09, 2012 | 57.85 | 58.24 | 57.19 | 57.74 | 385,189 | -0.12(-0.21%) |
Oct 08, 2012 | 58.54 | 58.67 | 57.71 | 57.86 | 494,774 | -0.97(-1.66%) |
Oct 05, 2012 | 58.12 | 59.20 | 58.12 | 58.84 | 649,900 | +1.04(+1.79%) |
Oct 04, 2012 | 57.30 | 58.42 | 56.95 | 57.80 | 569,092 | +0.87(+1.52%) |
Oct 03, 2012 | 56.65 | 56.95 | 56.43 | 56.93 | 464,096 | +0.43(+0.77%) |
Oct 02, 2012 | 56.16 | 56.76 | 55.91 | 56.50 | 689,596 | +0.53(+0.95%) |
Oct 01, 2012 | 56.23 | 57.07 | 55.70 | 55.97 | 605,210 | +0.07(+0.12%) |
Sep 28, 2012 | 55.95 | 56.25 | 55.41 | 55.90 | 414,894 | -0.20(-0.36%) |
Sep 27, 2012 | 56.59 | 56.88 | 55.87 | 56.10 | 554,571 | -0.28(-0.49%) |
Sep 26, 2012 | 57.38 | 57.41 | 56.20 | 56.38 | 626,400 | -1.00(-1.74%) |
Sep 25, 2012 | 58.52 | 58.97 | 57.14 | 57.37 | 706,584 | -0.80(-1.37%) |
Sep 24, 2012 | 59.51 | 59.60 | 57.95 | 58.17 | 720,530 | -1.38(-2.32%) |
Sep 21, 2012 | 60.12 | 60.50 | 59.49 | 59.55 | 719,541 | -0.19(-0.31%) |
Sep 20, 2012 | 60.46 | 60.63 | 59.33 | 59.74 | 692,434 | -1.10(-1.80%) |
Sep 19, 2012 | 59.89 | 61.02 | 59.75 | 60.84 | 561,059 | +1.05(+1.76%) |
Sep 18, 2012 | 60.21 | 60.28 | 59.48 | 59.78 | 522,401 | -0.65(-1.07%) |
Sep 17, 2012 | 61.04 | 61.16 | 60.09 | 60.43 | 691,151 | -0.69(-1.12%) |
Sep 14, 2012 | 60.43 | 61.20 | 60.42 | 61.12 | 397,522 | +0.69(+1.14%) |
Sep 13, 2012 | 60.24 | 60.73 | 59.37 | 60.43 | 434,786 | +0.02(+0.04%) |
Sep 12, 2012 | 59.93 | 60.83 | 59.80 | 60.41 | 646,934 | +0.58(+0.97%) |
Sep 11, 2012 | 59.99 | 60.33 | 59.77 | 59.83 | 643,698 | -0.37(-0.62%) |
Sep 10, 2012 | 59.85 | 60.55 | 59.75 | 60.20 | 488,213 | +0.24(+0.40%) |
Sep 07, 2012 | 59.27 | 60.40 | 59.27 | 59.96 | 842,170 | +0.70(+1.19%) |
Sep 06, 2012 | 58.50 | 59.41 | 58.33 | 59.26 | 504,264 | +1.42(+2.46%) |
Sep 05, 2012 | 58.32 | 58.49 | 57.71 | 57.84 | 280,164 | -0.52(-0.89%) |
Sep 04, 2012 | 58.14 | 58.64 | 57.82 | 58.36 | 422,305 | +0.36(+0.63%) |
Aug 31, 2012 | 58.46 | 58.59 | 57.69 | 57.99 | 385,838 | -0.22(-0.38%) |
Aug 30, 2012 | 58.32 | 58.65 | 58.09 | 58.22 | 385,908 | -0.36(-0.62%) |
Aug 29, 2012 | 58.33 | 59.07 | 58.32 | 58.58 | 519,846 | +0.96(+1.66%) |
Aug 27, 2012 | 57.93 | 58.07 | 57.33 | 57.62 | 530,110 | +0.10(+0.17%) |
Aug 24, 2012 | 56.94 | 57.71 | 56.89 | 57.52 | 289,425 | +0.53(+0.92%) |
Aug 23, 2012 | 57.63 | 57.73 | 56.82 | 57.00 | 468,970 | -0.87(-1.51%) |
Aug 22, 2012 | 57.49 | 58.06 | 57.49 | 57.87 | 320,121 | +0.39(+0.67%) |
Aug 21, 2012 | 58.27 | 58.29 | 57.19 | 57.48 | 484,974 | -0.54(-0.93%) |
Aug 20, 2012 | 57.95 | 58.46 | 57.84 | 58.02 | 512,455 | +0.08(+0.15%) |
Aug 17, 2012 | 58.05 | 58.32 | 57.80 | 57.94 | 698,111 | -0.04(-0.07%) |
Aug 16, 2012 | 57.35 | 58.08 | 57.13 | 57.98 | 730,351 | +0.67(+1.17%) |
Aug 15, 2012 | 57.12 | 57.55 | 57.00 | 57.31 | 659,396 | +0.22(+0.38%) |
Aug 14, 2012 | 57.39 | 57.51 | 56.80 | 57.09 | 636,091 | +0.05(+0.09%) |
Aug 13, 2012 | 57.36 | 57.62 | 56.57 | 57.03 | 697,237 | -0.25(-0.43%) |
Aug 10, 2012 | 56.93 | 57.75 | 56.66 | 57.28 | 1,129,249 | -0.02(-0.04%) |
Aug 09, 2012 | 57.79 | 58.96 | 56.84 | 57.31 | 2,322,476 | +3.00(+5.52%) |
Aug 08, 2012 | 53.59 | 55.65 | 53.59 | 54.31 | 1,719,928 | +0.70(+1.30%) |
Aug 07, 2012 | 53.71 | 54.25 | 53.41 | 53.61 | 738,997 | +0.51(+0.96%) |
Aug 06, 2012 | 51.70 | 53.47 | 51.64 | 53.10 | 816,182 | +1.65(+3.20%) |
Aug 03, 2012 | 50.98 | 51.75 | 50.62 | 51.46 | 381,862 | +1.36(+2.71%) |
Aug 02, 2012 | 50.17 | 51.39 | 49.38 | 50.10 | 742,062 | -0.36(-0.70%) |
Aug 01, 2012 | 50.59 | 50.80 | 49.66 | 50.45 | 388,996 | +0.07(+0.14%) |
Jul 31, 2012 | 51.07 | 51.91 | 50.36 | 50.38 | 639,572 | -1.26(-2.44%) |
Jul 30, 2012 | 50.54 | 51.66 | 50.48 | 51.64 | 835,259 | +1.14(+2.25%) |
Jul 27, 2012 | 49.23 | 50.79 | 49.23 | 50.51 | 353,428 | +1.55(+3.17%) |
Jul 26, 2012 | 49.22 | 49.37 | 48.31 | 48.96 | 630,730 | +0.35(+0.72%) |
Jul 25, 2012 | 48.35 | 48.94 | 47.89 | 48.61 | 832,105 | +0.27(+0.56%) |
Jul 24, 2012 | 49.47 | 49.50 | 48.14 | 48.34 | 759,434 | -1.02(-2.07%) |
Jul 23, 2012 | 49.22 | 49.63 | 48.53 | 49.36 | 821,282 | -0.66(-1.33%) |
Jul 20, 2012 | 50.11 | 50.47 | 49.68 | 50.02 | 879,903 | -0.27(-0.54%) |
Jul 19, 2012 | 49.03 | 50.51 | 48.96 | 50.29 | 1,392,730 | +1.51(+3.10%) |
Jul 18, 2012 | 47.74 | 49.01 | 47.70 | 48.78 | 873,413 | +0.78(+1.63%) |
Jul 17, 2012 | 47.76 | 48.13 | 47.67 | 48.00 | 1,435,934 | +0.36(+0.75%) |
Jul 16, 2012 | 48.01 | 48.35 | 47.28 | 47.64 | 897,035 | -0.66(-1.36%) |
Jul 13, 2012 | 47.95 | 48.50 | 47.66 | 48.30 | 838,044 | +0.39(+0.81%) |
Jul 12, 2012 | 48.62 | 48.62 | 46.93 | 47.91 | 1,075,273 | -0.92(-1.88%) |
Jul 11, 2012 | 50.66 | 50.96 | 48.50 | 48.83 | 1,032,254 | -1.92(-3.77%) |
Jul 10, 2012 | 50.08 | 51.50 | 50.01 | 50.75 | 1,188,461 | +0.81(+1.62%) |
Jul 09, 2012 | 49.63 | 50.33 | 49.37 | 49.94 | 625,624 | +0.07(+0.14%) |
Jul 06, 2012 | 49.79 | 50.09 | 49.23 | 49.87 | 746,417 | -0.28(-0.55%) |
Jul 05, 2012 | 49.07 | 50.55 | 48.82 | 50.15 | 1,029,616 | +1.17(+2.38%) |
Jul 03, 2012 | 49.33 | 49.67 | 48.23 | 48.98 | 669,473 | -0.15(-0.30%) |
Jul 02, 2012 | 49.53 | 49.64 | 48.72 | 49.13 | 1,028,146 | -0.06(-0.13%) |
Jun 29, 2012 | 50.34 | 50.34 | 48.96 | 49.19 | 1,445,635 | +0.12(+0.24%) |
Jun 28, 2012 | 48.31 | 49.18 | 47.87 | 49.07 | 1,127,842 | +0.27(+0.55%) |
Jun 27, 2012 | 50.29 | 50.39 | 48.22 | 48.80 | 1,122,991 | -1.78(-3.51%) |
Jun 26, 2012 | 49.93 | 50.92 | 49.71 | 50.58 | 493,305 | +0.71(+1.42%) |
Jun 25, 2012 | 49.99 | 50.18 | 49.40 | 49.87 | 605,885 | -0.51(-1.01%) |
Jun 22, 2012 | 51.33 | 51.42 | 50.25 | 50.38 | 1,114,100 | -0.60(-1.18%) |
Jun 21, 2012 | 53.27 | 53.36 | 50.74 | 50.98 | 907,176 | -2.35(-4.40%) |
Jun 20, 2012 | 53.64 | 53.94 | 52.85 | 53.33 | 709,948 | -0.12(-0.22%) |
Jun 19, 2012 | 51.75 | 53.56 | 51.75 | 53.44 | 726,346 | +1.71(+3.30%) |
Jun 18, 2012 | 50.92 | 51.88 | 50.16 | 51.74 | 911,918 | +0.57(+1.12%) |
Jun 15, 2012 | 51.14 | 51.70 | 50.75 | 51.16 | 883,538 | +0.18(+0.35%) |
Jun 14, 2012 | 50.18 | 51.29 | 49.96 | 50.99 | 1,025,727 | +0.84(+1.68%) |
Jun 13, 2012 | 51.34 | 51.34 | 49.78 | 50.15 | 1,488,770 | -1.44(-2.80%) |
Jun 12, 2012 | 51.09 | 51.77 | 50.42 | 51.59 | 837,910 | +0.56(+1.09%) |
Jun 11, 2012 | 52.80 | 52.88 | 51.03 | 51.03 | 793,724 | -1.44(-2.74%) |
Jun 08, 2012 | 50.68 | 52.48 | 50.57 | 52.47 | 760,369 | +1.67(+3.28%) |
Jun 07, 2012 | 52.35 | 52.35 | 50.71 | 50.80 | 1,244,676 | -1.00(-1.94%) |
Jun 06, 2012 | 51.45 | 52.40 | 51.24 | 51.80 | 642,055 | +0.88(+1.73%) |
Jun 05, 2012 | 50.56 | 51.48 | 50.18 | 50.92 | 1,021,063 | +0.10(+0.20%) |
Jun 04, 2012 | 51.08 | 51.45 | 50.01 | 50.82 | 1,419,533 | -0.28(-0.54%) |
Jun 01, 2012 | 50.84 | 51.74 | 50.64 | 51.10 | 1,330,492 | -0.80(-1.53%) |
May 31, 2012 | 52.94 | 52.94 | 51.73 | 51.90 | 1,242,450 | -0.90(-1.70%) |
May 30, 2012 | 53.66 | 53.66 | 52.37 | 52.79 | 1,227,041 | -1.47(-2.70%) |
May 29, 2012 | 53.97 | 54.43 | 53.38 | 54.26 | 849,204 | +0.63(+1.17%) |
May 25, 2012 | 53.96 | 54.14 | 53.43 | 53.63 | 681,786 | -0.25(-0.46%) |
May 24, 2012 | 53.29 | 53.88 | 53.09 | 53.88 | 598,274 | +0.78(+1.47%) |
May 23, 2012 | 52.36 | 53.30 | 51.70 | 53.10 | 755,258 | +0.37(+0.70%) |
May 22, 2012 | 52.31 | 53.02 | 52.13 | 52.73 | 1,032,826 | +0.63(+1.21%) |
May 21, 2012 | 50.53 | 52.24 | 50.10 | 52.10 | 991,125 | +1.77(+3.51%) |
May 18, 2012 | 50.52 | 51.06 | 49.70 | 50.33 | 1,882,602 | -0.13(-0.26%) |
May 17, 2012 | 53.21 | 53.27 | 50.28 | 50.46 | 1,683,800 | -2.62(-4.94%) |
May 16, 2012 | 53.12 | 53.50 | 52.45 | 53.09 | 1,179,184 | -0.03(-0.06%) |
May 15, 2012 | 53.27 | 54.24 | 52.61 | 53.12 | 1,415,712 | -0.15(-0.29%) |
May 14, 2012 | 54.12 | 54.37 | 52.85 | 53.27 | 1,671,812 | -1.09(-2.00%) |
May 11, 2012 | 53.83 | 55.93 | 53.45 | 54.36 | 6,842,914 | +3.27(+6.41%) |
May 10, 2012 | 50.74 | 51.48 | 50.25 | 51.09 | 1,186,611 | +0.55(+1.08%) |
May 09, 2012 | 50.11 | 51.13 | 49.30 | 50.54 | 1,318,588 | -0.09(-0.18%) |
May 08, 2012 | 50.97 | 51.10 | 49.19 | 50.63 | 1,786,055 | -0.69(-1.35%) |
May 07, 2012 | 50.42 | 51.88 | 50.35 | 51.33 | 2,519,484 | +0.69(+1.37%) |
May 04, 2012 | 50.37 | 50.79 | 49.74 | 50.63 | 1,458,476 | +0.16(+0.32%) |
May 03, 2012 | 51.23 | 51.37 | 50.32 | 50.47 | 1,067,733 | -0.47(-0.92%) |
May 02, 2012 | 49.61 | 51.09 | 49.61 | 50.94 | 1,369,651 | +1.28(+2.58%) |