Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.71 | 56.91 | 55.34 | 56.38 | 4,598,217 | +2.10(+3.87%) |
Jun 26, 2013 | 54.14 | 54.37 | 53.80 | 54.28 | 0 | +0.74(+1.38%) |
Jun 25, 2013 | 53.98 | 54.41 | 53.17 | 53.54 | 0 | +0.12(+0.23%) |
Jun 24, 2013 | 54.76 | 54.94 | 52.55 | 53.42 | 0 | -1.72(-3.13%) |
Jun 21, 2013 | 56.23 | 56.46 | 54.86 | 55.14 | 3,264,961 | -0.82(-1.46%) |
Jun 20, 2013 | 56.03 | 56.72 | 55.76 | 55.96 | 0 | -0.74(-1.31%) |
Jun 19, 2013 | 57.18 | 57.25 | 56.06 | 56.70 | 0 | -0.14(-0.25%) |
Jun 18, 2013 | 55.60 | 57.13 | 55.55 | 56.84 | 3,250,896 | +1.42(+2.55%) |
Jun 17, 2013 | 54.68 | 55.48 | 54.44 | 55.42 | 0 | +1.05(+1.93%) |
Jun 14, 2013 | 54.36 | 55.08 | 53.89 | 54.37 | 0 | -0.13(-0.24%) |
Jun 13, 2013 | 52.74 | 54.65 | 52.59 | 54.51 | 2,293,737 | +1.67(+3.16%) |
Jun 12, 2013 | 52.71 | 53.68 | 52.71 | 52.84 | 2,644,750 | +0.50(+0.95%) |
Jun 11, 2013 | 52.53 | 53.28 | 52.23 | 52.34 | 1,178,994 | -0.84(-1.59%) |
Jun 10, 2013 | 52.36 | 53.48 | 52.36 | 53.18 | 0 | +0.84(+1.61%) |
Jun 07, 2013 | 52.36 | 52.68 | 51.90 | 52.34 | 0 | +0.22(+0.43%) |
Jun 06, 2013 | 51.62 | 52.20 | 50.98 | 52.12 | 2,196,660 | +0.60(+1.16%) |
Jun 05, 2013 | 52.50 | 52.66 | 51.35 | 51.52 | 0 | -1.10(-2.08%) |
Jun 04, 2013 | 53.51 | 53.86 | 52.25 | 52.61 | 0 | -1.29(-2.40%) |
Jun 03, 2013 | 53.91 | 54.51 | 53.40 | 53.91 | 2,471,495 | +0.00(+0.00%) |
May 31, 2013 | 53.75 | 54.42 | 53.66 | 53.91 | 2,100,309 | +0.02(+0.03%) |
May 30, 2013 | 53.83 | 54.83 | 53.77 | 53.89 | 0 | +0.03(+0.05%) |
May 29, 2013 | 54.90 | 55.42 | 53.83 | 53.86 | 2,061,080 | -1.42(-2.56%) |
May 28, 2013 | 55.95 | 56.33 | 55.17 | 55.27 | 2,654,964 | -0.07(-0.12%) |
May 24, 2013 | 54.08 | 55.41 | 54.06 | 55.34 | 0 | +0.78(+1.43%) |
May 23, 2013 | 53.55 | 54.89 | 53.34 | 54.56 | 3,873,268 | +0.50(+0.92%) |
May 22, 2013 | 54.37 | 54.61 | 53.66 | 54.06 | 0 | -0.31(-0.57%) |
May 21, 2013 | 54.21 | 54.79 | 53.99 | 54.37 | 0 | +0.01(+0.02%) |
May 20, 2013 | 54.98 | 55.11 | 53.59 | 54.36 | 0 | -0.09(-0.17%) |
May 17, 2013 | 54.82 | 55.24 | 53.77 | 54.46 | 0 | +0.19(+0.35%) |
May 16, 2013 | 56.47 | 56.76 | 54.22 | 54.27 | 4,600,740 | -2.65(-4.66%) |
May 15, 2013 | 56.80 | 57.65 | 56.51 | 56.92 | 0 | +1.22(+2.19%) |
May 13, 2013 | 54.81 | 55.84 | 54.56 | 55.71 | 0 | +0.52(+0.95%) |
May 10, 2013 | 52.87 | 55.44 | 52.73 | 55.18 | 0 | +2.72(+5.18%) |
May 09, 2013 | 53.73 | 54.06 | 52.02 | 52.46 | 4,735,019 | -1.13(-2.12%) |
May 08, 2013 | 53.55 | 54.41 | 53.29 | 53.60 | 0 | +0.10(+0.19%) |
May 07, 2013 | 54.81 | 54.98 | 53.38 | 53.49 | 0 | -1.14(-2.09%) |
May 06, 2013 | 55.26 | 55.71 | 54.50 | 54.64 | 0 | -0.67(-1.20%) |
May 03, 2013 | 53.71 | 55.66 | 53.21 | 55.30 | 0 | +2.09(+3.93%) |
May 02, 2013 | 52.08 | 53.55 | 51.87 | 53.21 | 0 | +1.57(+3.03%) |
May 01, 2013 | 52.46 | 52.46 | 51.22 | 51.65 | 0 | -0.69(-1.33%) |
Apr 30, 2013 | 52.27 | 53.58 | 52.09 | 52.34 | 4,390,076 | -0.21(-0.39%) |
Apr 29, 2013 | 55.05 | 55.27 | 52.26 | 52.55 | 6,843,689 | -2.34(-4.27%) |
Apr 26, 2013 | 54.55 | 60.90 | 54.48 | 54.89 | 9,500,236 | -6.01(-9.87%) |
Apr 25, 2013 | 60.62 | 61.13 | 60.36 | 60.90 | 5,093,479 | +0.74(+1.23%) |
Apr 24, 2013 | 60.18 | 60.89 | 59.48 | 60.16 | 0 | -0.02(-0.03%) |
Apr 23, 2013 | 59.75 | 60.36 | 59.30 | 60.18 | 2,157,349 | +0.81(+1.36%) |
Apr 22, 2013 | 57.90 | 59.66 | 57.53 | 59.37 | 2,771,709 | +1.57(+2.71%) |
Apr 19, 2013 | 56.67 | 58.43 | 56.39 | 57.80 | 2,683,596 | +1.10(+1.93%) |
Apr 18, 2013 | 58.08 | 58.52 | 56.47 | 56.71 | 1,685,630 | -1.19(-2.06%) |
Apr 17, 2013 | 58.40 | 58.94 | 57.27 | 57.90 | 2,197,567 | -1.27(-2.15%) |
Apr 16, 2013 | 57.97 | 59.39 | 57.95 | 59.17 | 1,743,447 | +1.57(+2.72%) |
Apr 15, 2013 | 59.89 | 60.28 | 57.46 | 57.61 | 2,321,987 | -2.78(-4.61%) |
Apr 12, 2013 | 60.64 | 61.07 | 59.96 | 60.39 | 1,210,726 | -0.54(-0.89%) |
Apr 11, 2013 | 60.32 | 61.29 | 60.05 | 60.94 | 2,189,648 | +0.62(+1.03%) |
Apr 10, 2013 | 58.93 | 60.32 | 58.78 | 60.32 | 1,575,528 | +1.80(+3.08%) |
Apr 09, 2013 | 58.37 | 58.75 | 57.63 | 58.52 | 1,369,827 | +0.10(+0.18%) |
Apr 08, 2013 | 57.62 | 58.44 | 57.32 | 58.41 | 1,355,126 | +0.66(+1.14%) |
Apr 05, 2013 | 56.27 | 57.78 | 55.97 | 57.76 | 1,456,250 | +0.41(+0.72%) |
Apr 04, 2013 | 56.93 | 57.88 | 56.31 | 57.35 | 1,347,644 | +0.36(+0.63%) |
Apr 03, 2013 | 57.95 | 57.99 | 56.87 | 56.99 | 2,665,592 | -1.00(-1.73%) |
Apr 02, 2013 | 57.30 | 58.46 | 56.81 | 57.99 | 3,298,022 | +1.28(+2.26%) |
Apr 01, 2013 | 56.70 | 57.09 | 56.07 | 56.71 | 3,493,448 | +0.45(+0.81%) |
Mar 28, 2013 | 57.10 | 57.10 | 55.77 | 56.25 | 2,915,012 | -0.83(-1.45%) |
Mar 27, 2013 | 57.62 | 57.81 | 56.95 | 57.08 | 2,776,419 | -1.12(-1.92%) |
Mar 26, 2013 | 58.85 | 59.47 | 58.00 | 58.20 | 2,134,864 | -0.27(-0.46%) |
Mar 25, 2013 | 59.23 | 59.66 | 58.08 | 58.47 | 1,352,268 | -0.52(-0.89%) |
Mar 22, 2013 | 58.48 | 59.11 | 57.91 | 59.00 | 2,085,414 | +0.95(+1.63%) |
Mar 21, 2013 | 58.85 | 59.62 | 57.77 | 58.05 | 1,969,384 | -1.27(-2.13%) |
Mar 20, 2013 | 59.38 | 59.52 | 58.85 | 59.31 | 1,918,238 | +0.59(+1.01%) |
Mar 19, 2013 | 60.72 | 60.79 | 57.58 | 58.72 | 3,070,815 | -1.68(-2.78%) |
Mar 18, 2013 | 61.23 | 61.50 | 60.29 | 60.40 | 1,594,823 | -1.67(-2.69%) |
Mar 15, 2013 | 61.95 | 62.64 | 61.54 | 62.07 | 1,788,521 | -0.12(-0.19%) |
Mar 14, 2013 | 61.63 | 62.33 | 61.55 | 62.19 | 1,391,305 | +0.56(+0.91%) |
Mar 13, 2013 | 61.06 | 61.95 | 60.32 | 61.63 | 1,599,605 | +0.73(+1.20%) |
Mar 12, 2013 | 60.69 | 61.86 | 60.47 | 60.90 | 1,870,106 | -0.01(-0.02%) |
Mar 11, 2013 | 60.38 | 60.97 | 59.92 | 60.91 | 1,888,667 | +0.24(+0.40%) |
Mar 08, 2013 | 60.75 | 60.93 | 59.72 | 60.66 | 1,666,168 | +0.37(+0.62%) |
Mar 07, 2013 | 60.74 | 61.31 | 60.17 | 60.29 | 1,364,931 | -0.59(-0.97%) |
Mar 06, 2013 | 61.76 | 61.96 | 60.54 | 60.88 | 1,846,851 | -0.90(-1.46%) |
Mar 05, 2013 | 60.92 | 62.07 | 60.76 | 61.78 | 3,587,724 | +1.40(+2.31%) |
Mar 04, 2013 | 59.24 | 60.47 | 59.16 | 60.38 | 2,317,674 | +0.64(+1.07%) |
Mar 01, 2013 | 59.52 | 60.13 | 58.92 | 59.75 | 1,908,362 | -0.15(-0.25%) |
Feb 28, 2013 | 59.75 | 60.49 | 59.23 | 59.90 | 2,994,127 | -0.26(-0.44%) |
Feb 27, 2013 | 59.44 | 60.85 | 58.22 | 60.16 | 2,189,221 | +1.27(+2.16%) |
Feb 26, 2013 | 58.38 | 59.16 | 57.64 | 58.88 | 2,376,009 | -1.57(-2.59%) |
Feb 22, 2013 | 59.86 | 60.59 | 59.79 | 60.45 | 2,181,735 | +0.68(+1.14%) |
Feb 21, 2013 | 59.30 | 59.90 | 58.76 | 59.76 | 3,098,235 | +0.61(+1.03%) |
Feb 20, 2013 | 60.48 | 60.88 | 58.88 | 59.15 | 1,950,299 | -1.23(-2.03%) |
Feb 19, 2013 | 60.83 | 61.05 | 60.05 | 60.38 | 2,034,114 | -0.15(-0.25%) |
Feb 15, 2013 | 61.16 | 61.67 | 60.20 | 60.53 | 2,776,136 | -0.55(-0.91%) |
Feb 14, 2013 | 60.91 | 61.33 | 60.47 | 61.09 | 2,564,862 | -0.28(-0.46%) |
Feb 13, 2013 | 61.58 | 61.70 | 60.79 | 61.37 | 1,996,906 | -0.07(-0.12%) |
Feb 12, 2013 | 60.84 | 61.79 | 60.72 | 61.44 | 2,314,551 | +0.70(+1.16%) |
Feb 11, 2013 | 61.15 | 61.39 | 60.34 | 60.74 | 2,297,167 | -0.80(-1.29%) |
Feb 08, 2013 | 61.39 | 62.19 | 61.08 | 61.54 | 1,910,971 | +0.23(+0.38%) |
Feb 07, 2013 | 61.56 | 62.03 | 59.15 | 61.30 | 4,113,910 | -0.28(-0.46%) |
Feb 06, 2013 | 62.25 | 63.68 | 60.94 | 61.58 | 9,266,885 | +0.51(+0.83%) |
Feb 04, 2013 | 62.32 | 62.32 | 60.76 | 61.08 | 4,976,025 | -1.98(-3.14%) |
Feb 01, 2013 | 61.82 | 63.82 | 61.34 | 63.05 | 4,138,245 | +1.89(+3.10%) |
Jan 31, 2013 | 61.23 | 61.39 | 60.36 | 61.16 | 2,315,029 | -0.38(-0.62%) |
Jan 30, 2013 | 62.52 | 62.65 | 61.34 | 61.54 | 1,478,163 | -0.85(-1.37%) |
Jan 29, 2013 | 62.50 | 62.59 | 61.24 | 62.40 | 1,701,898 | -0.08(-0.14%) |
Jan 28, 2013 | 62.42 | 62.65 | 61.78 | 62.48 | 1,801,493 | +0.16(+0.26%) |
Jan 25, 2013 | 59.44 | 62.67 | 59.44 | 62.32 | 2,911,516 | +2.91(+4.89%) |
Jan 24, 2013 | 59.42 | 60.22 | 58.96 | 59.42 | 1,436,011 | +0.73(+1.25%) |
Jan 23, 2013 | 58.26 | 58.81 | 57.86 | 58.69 | 1,024,887 | +0.58(+1.00%) |
Jan 22, 2013 | 58.58 | 58.87 | 57.38 | 58.10 | 1,278,001 | -0.23(-0.40%) |
Jan 18, 2013 | 59.16 | 59.16 | 58.10 | 58.34 | 2,534,179 | -0.58(-0.99%) |
Jan 17, 2013 | 58.90 | 59.36 | 58.28 | 58.92 | 1,125,161 | +0.16(+0.27%) |
Jan 16, 2013 | 60.18 | 60.18 | 58.66 | 58.76 | 1,225,008 | -0.78(-1.31%) |
Jan 15, 2013 | 58.66 | 60.06 | 58.25 | 59.54 | 1,473,499 | +0.60(+1.02%) |
Jan 14, 2013 | 58.69 | 59.38 | 58.11 | 58.94 | 1,309,775 | +0.25(+0.43%) |
Jan 11, 2013 | 58.78 | 59.03 | 58.35 | 58.69 | 1,921,072 | -0.15(-0.25%) |
Jan 10, 2013 | 60.34 | 60.45 | 58.35 | 58.84 | 1,838,702 | -0.87(-1.46%) |
Jan 09, 2013 | 60.73 | 60.75 | 59.56 | 59.71 | 2,197,666 | -0.99(-1.62%) |
Jan 08, 2013 | 60.39 | 60.71 | 59.90 | 60.69 | 2,008,355 | +0.32(+0.53%) |
Jan 07, 2013 | 59.90 | 60.61 | 59.57 | 60.37 | 2,025,646 | -0.05(-0.08%) |
Jan 04, 2013 | 58.89 | 60.64 | 58.69 | 60.42 | 2,023,104 | +1.53(+2.59%) |
Jan 03, 2013 | 59.15 | 60.47 | 58.76 | 58.89 | 2,590,008 | -0.39(-0.66%) |
Jan 02, 2013 | 58.52 | 59.29 | 58.25 | 59.29 | 2,289,496 | +1.70(+2.95%) |
Dec 31, 2012 | 55.56 | 57.84 | 55.21 | 57.59 | 2,173,215 | +1.95(+3.50%) |
Dec 28, 2012 | 55.97 | 56.52 | 55.61 | 55.64 | 1,260,275 | -0.88(-1.56%) |
Dec 27, 2012 | 54.35 | 56.92 | 54.35 | 56.52 | 2,957,673 | +2.22(+4.09%) |
Dec 26, 2012 | 56.01 | 56.05 | 54.21 | 54.30 | 946,827 | -1.56(-2.79%) |
Dec 24, 2012 | 55.45 | 56.15 | 55.42 | 55.86 | 488,945 | +0.00(+0.00%) |
Dec 21, 2012 | 56.29 | 56.80 | 55.50 | 55.86 | 2,632,171 | -1.24(-2.17%) |
Dec 20, 2012 | 57.07 | 57.36 | 56.20 | 57.09 | 1,450,563 | +0.12(+0.21%) |
Dec 19, 2012 | 57.83 | 58.03 | 56.92 | 56.97 | 1,754,917 | -0.62(-1.07%) |
Dec 18, 2012 | 56.75 | 58.09 | 56.24 | 57.59 | 2,846,741 | +0.73(+1.29%) |
Dec 17, 2012 | 55.57 | 56.91 | 55.30 | 56.86 | 2,675,766 | +1.57(+2.83%) |
Dec 14, 2012 | 55.52 | 55.66 | 54.88 | 55.29 | 1,866,846 | -0.33(-0.59%) |
Dec 13, 2012 | 56.34 | 56.68 | 54.74 | 55.62 | 2,988,390 | -1.15(-2.03%) |
Dec 12, 2012 | 55.91 | 56.91 | 55.29 | 56.77 | 3,626,838 | +0.54(+0.95%) |
Dec 11, 2012 | 55.67 | 56.57 | 55.14 | 56.24 | 4,774,891 | +2.14(+3.97%) |
Dec 10, 2012 | 56.06 | 56.34 | 53.75 | 54.09 | 3,016,230 | -2.03(-3.62%) |
Dec 07, 2012 | 56.14 | 57.01 | 56.01 | 56.13 | 2,816,895 | +0.19(+0.34%) |
Dec 06, 2012 | 56.18 | 56.48 | 55.60 | 55.94 | 1,726,569 | -0.38(-0.68%) |
Dec 05, 2012 | 56.35 | 56.82 | 55.63 | 56.32 | 1,895,687 | +0.16(+0.28%) |
Dec 04, 2012 | 56.72 | 56.80 | 55.79 | 56.16 | 2,236,594 | -1.82(-3.14%) |
Nov 30, 2012 | 57.65 | 58.31 | 57.18 | 57.98 | 2,619,693 | +0.25(+0.44%) |
Nov 29, 2012 | 57.96 | 58.86 | 57.20 | 57.73 | 1,424,904 | -0.13(-0.23%) |
Nov 28, 2012 | 57.05 | 57.90 | 56.24 | 57.86 | 1,516,055 | +0.84(+1.48%) |
Nov 27, 2012 | 57.16 | 57.72 | 56.33 | 57.02 | 1,877,806 | -0.10(-0.18%) |
Nov 26, 2012 | 56.56 | 57.63 | 56.34 | 57.12 | 2,376,571 | +0.33(+0.58%) |
Nov 23, 2012 | 56.39 | 56.85 | 55.78 | 56.79 | 897,007 | +0.53(+0.95%) |
Nov 21, 2012 | 55.56 | 56.66 | 55.01 | 56.26 | 1,995,672 | +0.68(+1.23%) |
Nov 20, 2012 | 55.37 | 56.39 | 54.69 | 55.57 | 1,966,341 | +0.93(+1.70%) |
Nov 19, 2012 | 55.34 | 55.57 | 54.39 | 54.65 | 1,627,362 | +0.06(+0.12%) |
Nov 16, 2012 | 52.28 | 54.66 | 52.13 | 54.58 | 2,645,816 | +2.20(+4.21%) |
Nov 15, 2012 | 52.14 | 52.44 | 51.52 | 52.38 | 1,839,191 | +0.38(+0.74%) |
Nov 14, 2012 | 53.89 | 54.13 | 51.82 | 51.99 | 2,012,154 | -1.61(-3.01%) |
Nov 13, 2012 | 53.79 | 54.31 | 53.47 | 53.61 | 1,700,941 | -0.38(-0.69%) |
Nov 12, 2012 | 54.28 | 54.91 | 53.63 | 53.98 | 1,527,098 | -0.14(-0.26%) |
Nov 09, 2012 | 52.64 | 54.94 | 52.49 | 54.12 | 2,945,472 | -0.42(-0.77%) |
Nov 08, 2012 | 55.44 | 55.69 | 54.13 | 54.54 | 2,137,252 | -0.67(-1.21%) |
Nov 07, 2012 | 56.09 | 56.24 | 54.50 | 55.21 | 2,817,635 | -1.56(-2.74%) |
Nov 06, 2012 | 56.23 | 57.17 | 56.05 | 56.76 | 2,128,244 | +0.65(+1.15%) |
Nov 05, 2012 | 55.13 | 56.16 | 54.65 | 56.12 | 1,800,812 | +0.75(+1.35%) |
Nov 02, 2012 | 56.95 | 57.53 | 55.36 | 55.37 | 3,083,968 | -0.57(-1.02%) |
Nov 01, 2012 | 55.41 | 56.14 | 55.26 | 55.94 | 2,136,585 | +0.50(+0.90%) |
Oct 31, 2012 | 54.66 | 56.28 | 54.25 | 55.44 | 3,510,541 | +0.08(+0.15%) |
Oct 26, 2012 | 55.26 | 55.36 | 55.36 | 55.36 | 14,126,047 | +7.32(+15.24%) |
Oct 25, 2012 | 49.49 | 49.69 | 47.53 | 48.04 | 7,056,447 | -0.96(-1.95%) |
Oct 24, 2012 | 51.02 | 51.02 | 48.98 | 48.99 | 2,948,977 | -1.33(-2.64%) |
Oct 23, 2012 | 48.79 | 50.82 | 48.38 | 50.33 | 3,142,702 | +1.49(+3.05%) |
Oct 19, 2012 | 50.76 | 50.76 | 48.19 | 48.83 | 4,564,336 | -2.04(-4.02%) |
Oct 18, 2012 | 50.80 | 52.23 | 50.25 | 50.88 | 4,102,156 | -0.05(-0.09%) |
Oct 17, 2012 | 51.12 | 51.77 | 50.70 | 50.92 | 1,864,083 | -0.31(-0.60%) |
Oct 16, 2012 | 51.19 | 51.57 | 50.71 | 51.23 | 1,766,414 | +0.16(+0.31%) |
Oct 15, 2012 | 51.07 | 51.15 | 50.31 | 51.07 | 1,620,162 | +0.23(+0.44%) |
Oct 12, 2012 | 50.22 | 51.12 | 49.97 | 50.85 | 1,921,494 | +0.00(+0.00%) |
Oct 11, 2012 | 52.26 | 52.26 | 49.99 | 50.85 | 4,466,357 | -0.97(-1.86%) |
Oct 10, 2012 | 51.99 | 52.62 | 51.67 | 51.82 | 3,743,277 | -0.19(-0.36%) |
Oct 09, 2012 | 53.08 | 53.21 | 51.57 | 52.00 | 3,014,443 | -1.24(-2.32%) |
Oct 08, 2012 | 54.18 | 54.42 | 52.82 | 53.24 | 2,006,345 | -0.75(-1.39%) |
Oct 05, 2012 | 55.74 | 56.15 | 53.85 | 53.99 | 1,846,797 | -0.86(-1.57%) |
Oct 04, 2012 | 54.95 | 55.70 | 54.45 | 54.85 | 2,249,552 | +0.16(+0.29%) |
Oct 03, 2012 | 53.42 | 54.83 | 53.42 | 54.69 | 2,673,909 | +1.58(+2.97%) |
Oct 02, 2012 | 53.76 | 54.15 | 52.65 | 53.11 | 2,507,585 | -0.25(-0.48%) |
Oct 01, 2012 | 54.24 | 54.65 | 53.20 | 53.37 | 1,907,635 | -0.85(-1.56%) |
Sep 28, 2012 | 54.46 | 54.92 | 53.88 | 54.21 | 2,488,661 | -0.36(-0.65%) |
Sep 27, 2012 | 54.20 | 54.95 | 53.91 | 54.57 | 1,225,965 | +0.53(+0.99%) |
Sep 26, 2012 | 54.55 | 54.81 | 53.46 | 54.04 | 2,125,672 | -0.46(-0.84%) |
Sep 25, 2012 | 54.36 | 55.30 | 54.32 | 54.50 | 2,567,291 | -0.39(-0.72%) |
Sep 24, 2012 | 55.08 | 55.30 | 53.96 | 54.89 | 3,410,691 | -0.76(-1.36%) |
Sep 21, 2012 | 55.28 | 56.51 | 55.24 | 55.65 | 6,395,076 | +2.14(+3.99%) |
Sep 20, 2012 | 52.39 | 53.60 | 52.21 | 53.51 | 2,443,153 | +0.87(+1.66%) |
Sep 19, 2012 | 51.37 | 52.84 | 51.28 | 52.64 | 2,965,651 | +1.27(+2.46%) |
Sep 18, 2012 | 51.64 | 52.02 | 51.04 | 51.37 | 1,502,656 | -0.17(-0.33%) |
Sep 17, 2012 | 52.14 | 52.29 | 51.00 | 51.54 | 2,253,817 | -0.83(-1.59%) |
Sep 14, 2012 | 52.11 | 53.43 | 52.09 | 52.38 | 2,594,012 | +0.29(+0.55%) |
Sep 13, 2012 | 50.63 | 52.32 | 50.19 | 52.09 | 2,938,525 | +1.27(+2.49%) |
Sep 12, 2012 | 50.62 | 51.61 | 50.37 | 50.82 | 2,914,643 | +0.40(+0.80%) |
Sep 11, 2012 | 49.29 | 50.62 | 48.77 | 50.42 | 4,134,555 | +0.97(+1.97%) |
Sep 10, 2012 | 50.51 | 50.84 | 49.40 | 49.44 | 2,748,264 | -1.27(-2.51%) |
Sep 07, 2012 | 50.27 | 50.94 | 50.05 | 50.72 | 2,609,007 | +0.68(+1.37%) |
Sep 06, 2012 | 49.26 | 50.70 | 49.05 | 50.03 | 2,807,103 | +1.20(+2.46%) |
Sep 05, 2012 | 48.42 | 49.11 | 47.87 | 48.83 | 1,937,409 | +0.10(+0.21%) |
Sep 04, 2012 | 48.14 | 49.11 | 47.85 | 48.73 | 1,963,566 | +0.59(+1.23%) |
Aug 31, 2012 | 48.71 | 48.84 | 47.31 | 48.14 | 3,158,827 | -0.11(-0.23%) |
Aug 30, 2012 | 49.28 | 49.55 | 48.22 | 48.25 | 1,699,019 | -1.29(-2.61%) |
Aug 29, 2012 | 49.55 | 49.94 | 48.94 | 49.55 | 1,448,590 | +0.64(+1.30%) |
Aug 27, 2012 | 49.74 | 50.01 | 48.59 | 48.91 | 2,193,724 | -0.82(-1.66%) |
Aug 24, 2012 | 48.76 | 50.32 | 48.40 | 49.73 | 3,177,673 | +0.60(+1.22%) |
Aug 23, 2012 | 48.27 | 49.20 | 47.80 | 49.13 | 3,276,491 | +0.66(+1.35%) |
Aug 22, 2012 | 48.14 | 48.62 | 47.48 | 48.48 | 2,250,933 | +0.10(+0.21%) |
Aug 21, 2012 | 49.07 | 49.50 | 48.11 | 48.38 | 2,739,776 | -0.78(-1.58%) |
Aug 20, 2012 | 48.27 | 49.38 | 47.80 | 49.15 | 3,851,806 | +0.77(+1.59%) |
Aug 17, 2012 | 49.08 | 50.19 | 48.30 | 48.38 | 3,449,177 | -0.56(-1.15%) |
Aug 16, 2012 | 49.37 | 49.52 | 48.59 | 48.95 | 3,518,268 | -0.65(-1.30%) |
Aug 15, 2012 | 49.16 | 50.02 | 48.71 | 49.59 | 2,485,592 | +0.56(+1.15%) |
Aug 14, 2012 | 49.95 | 50.24 | 48.85 | 49.03 | 3,493,156 | -1.42(-2.82%) |
Aug 13, 2012 | 51.57 | 51.58 | 49.75 | 50.46 | 3,339,552 | -0.57(-1.12%) |
Aug 10, 2012 | 52.42 | 52.48 | 50.20 | 51.03 | 3,545,497 | -1.42(-2.72%) |
Aug 09, 2012 | 52.76 | 53.22 | 52.27 | 52.45 | 2,233,157 | -0.17(-0.32%) |
Aug 08, 2012 | 53.08 | 54.51 | 51.21 | 52.62 | 8,346,156 | -2.56(-4.64%) |
Aug 07, 2012 | 55.11 | 55.77 | 54.78 | 55.18 | 5,131,131 | +0.42(+0.77%) |
Aug 06, 2012 | 54.15 | 54.94 | 53.59 | 54.76 | 2,623,774 | +0.91(+1.69%) |
Aug 03, 2012 | 53.62 | 55.11 | 53.44 | 53.85 | 3,120,601 | +0.61(+1.14%) |
Aug 02, 2012 | 52.54 | 53.38 | 52.00 | 53.24 | 2,151,928 | +0.38(+0.71%) |
Aug 01, 2012 | 53.76 | 53.80 | 52.52 | 52.87 | 2,451,188 | -0.55(-1.04%) |
Jul 31, 2012 | 52.15 | 53.89 | 51.79 | 53.42 | 4,740,723 | +0.82(+1.55%) |
Jul 30, 2012 | 51.46 | 53.13 | 51.24 | 52.60 | 5,624,742 | +1.14(+2.22%) |
Jul 27, 2012 | 50.32 | 54.74 | 50.30 | 51.46 | 18,622,680 | +8.61(+20.11%) |
Jul 26, 2012 | 42.26 | 43.06 | 40.83 | 42.85 | 6,931,536 | +1.37(+3.30%) |
Jul 25, 2012 | 42.81 | 43.50 | 41.01 | 41.48 | 5,443,901 | -1.94(-4.47%) |
Jul 24, 2012 | 43.60 | 44.13 | 42.95 | 43.42 | 3,463,905 | -0.06(-0.13%) |
Jul 23, 2012 | 43.30 | 43.70 | 41.90 | 43.47 | 2,977,419 | -0.67(-1.53%) |
Jul 20, 2012 | 44.44 | 44.82 | 43.74 | 44.15 | 2,617,988 | -0.44(-0.98%) |
Jul 19, 2012 | 43.76 | 45.73 | 43.56 | 44.58 | 3,634,219 | +0.95(+2.18%) |
Jul 18, 2012 | 42.44 | 43.87 | 42.25 | 43.63 | 3,051,834 | +0.58(+1.35%) |
Jul 17, 2012 | 42.84 | 43.54 | 41.82 | 43.05 | 2,947,211 | +0.67(+1.57%) |
Jul 16, 2012 | 42.53 | 42.93 | 41.72 | 42.39 | 2,866,079 | -0.42(-0.99%) |
Jul 13, 2012 | 41.53 | 43.03 | 40.72 | 42.81 | 3,021,297 | +1.51(+3.65%) |
Jul 12, 2012 | 42.17 | 42.29 | 40.87 | 41.30 | 4,663,287 | -1.45(-3.40%) |
Jul 11, 2012 | 42.98 | 43.33 | 42.26 | 42.75 | 2,499,733 | -0.10(-0.24%) |
Jul 10, 2012 | 45.00 | 45.54 | 42.45 | 42.85 | 5,288,072 | -1.64(-3.69%) |
Jul 09, 2012 | 44.77 | 44.86 | 44.09 | 44.49 | 1,955,541 | -0.23(-0.52%) |
Jul 06, 2012 | 45.13 | 45.65 | 44.07 | 44.73 | 2,213,827 | -0.57(-1.26%) |
Jul 05, 2012 | 45.39 | 46.14 | 45.28 | 45.30 | 2,156,244 | -0.32(-0.70%) |
Jul 03, 2012 | 46.02 | 46.27 | 45.03 | 45.62 | 1,805,948 | -0.49(-1.06%) |