Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 89.04 | 92.09 | 87.74 | 90.34 | 61,721 | +0.78(+0.87%) |
Jun 27, 2013 | 85.67 | 89.75 | 85.28 | 89.56 | 0 | +4.67(+5.50%) |
Jun 26, 2013 | 85.28 | 86.25 | 84.18 | 84.89 | 0 | -0.32(-0.38%) |
Jun 25, 2013 | 84.50 | 85.41 | 83.78 | 85.21 | 0 | +1.82(+2.18%) |
Jun 24, 2013 | 83.14 | 84.24 | 82.91 | 83.40 | 0 | -0.26(-0.31%) |
Jun 21, 2013 | 83.33 | 84.70 | 82.82 | 83.66 | 30,400 | +0.78(+0.94%) |
Jun 20, 2013 | 82.04 | 83.46 | 82.04 | 82.88 | 0 | -0.58(-0.70%) |
Jun 19, 2013 | 84.76 | 84.96 | 83.01 | 83.46 | 0 | -1.23(-1.45%) |
Jun 18, 2013 | 82.56 | 84.76 | 82.56 | 84.70 | 0 | +2.01(+2.43%) |
Jun 17, 2013 | 82.75 | 84.11 | 82.36 | 82.69 | 0 | +0.32(+0.39%) |
Jun 14, 2013 | 84.18 | 84.57 | 82.04 | 82.36 | 0 | -2.27(-2.68%) |
Jun 13, 2013 | 83.53 | 85.21 | 82.69 | 84.63 | 17,636 | +0.71(+0.85%) |
Jun 12, 2013 | 83.79 | 84.31 | 82.69 | 83.92 | 15,029 | +0.81(+0.98%) |
Jun 11, 2013 | 83.37 | 84.20 | 80.07 | 83.11 | 20,629 | -1.10(-1.30%) |
Jun 10, 2013 | 83.49 | 85.11 | 83.17 | 84.20 | 0 | +1.29(+1.56%) |
Jun 07, 2013 | 85.04 | 85.11 | 82.72 | 82.91 | 0 | -1.55(-1.83%) |
Jun 06, 2013 | 85.69 | 85.69 | 82.72 | 84.46 | 19,912 | -0.90(-1.06%) |
Jun 05, 2013 | 85.56 | 86.40 | 83.95 | 85.37 | 0 | -0.32(-0.38%) |
Jun 04, 2013 | 86.53 | 86.85 | 84.93 | 85.69 | 0 | -1.23(-1.41%) |
Jun 03, 2013 | 83.04 | 86.98 | 82.66 | 86.92 | 51,089 | +4.71(+5.73%) |
May 31, 2013 | 82.01 | 84.27 | 81.23 | 82.20 | 24,488 | -0.97(-1.16%) |
May 30, 2013 | 79.04 | 83.30 | 78.01 | 83.17 | 45,556 | +4.26(+5.40%) |
May 29, 2013 | 78.78 | 79.07 | 77.55 | 78.91 | 20,541 | +0.13(+0.16%) |
May 28, 2013 | 77.10 | 78.97 | 76.71 | 78.78 | 32,616 | +2.20(+2.87%) |
May 24, 2013 | 76.39 | 77.04 | 74.45 | 76.59 | 0 | -0.52(-0.67%) |
May 23, 2013 | 75.10 | 77.23 | 74.65 | 77.10 | 0 | +1.10(+1.44%) |
May 22, 2013 | 76.39 | 77.17 | 75.04 | 76.00 | 0 | -0.13(-0.17%) |
May 21, 2013 | 76.84 | 77.75 | 75.94 | 76.13 | 0 | -0.45(-0.59%) |
May 20, 2013 | 74.52 | 78.01 | 74.26 | 76.59 | 0 | +1.94(+2.60%) |
May 17, 2013 | 72.97 | 74.84 | 71.23 | 74.65 | 0 | +1.81(+2.48%) |
May 16, 2013 | 72.32 | 74.07 | 72.13 | 72.84 | 29,881 | +0.58(+0.80%) |
May 15, 2013 | 71.55 | 73.74 | 71.29 | 72.26 | 0 | +0.32(+0.45%) |
May 13, 2013 | 70.77 | 72.26 | 70.39 | 71.94 | 0 | +1.03(+1.46%) |
May 10, 2013 | 71.03 | 72.65 | 68.32 | 70.90 | 0 | +5.30(+8.07%) |
May 09, 2013 | 66.64 | 67.22 | 64.64 | 65.61 | 12,978 | -0.90(-1.36%) |
May 08, 2013 | 66.96 | 67.61 | 66.26 | 66.51 | 0 | -0.39(-0.58%) |
May 07, 2013 | 66.83 | 67.48 | 65.93 | 66.90 | 0 | -0.26(-0.38%) |
May 06, 2013 | 66.32 | 67.22 | 65.45 | 67.16 | 0 | +0.58(+0.87%) |
May 03, 2013 | 66.06 | 67.61 | 65.09 | 66.58 | 0 | +1.49(+2.28%) |
May 02, 2013 | 65.22 | 66.12 | 64.90 | 65.09 | 0 | +0.32(+0.50%) |
May 01, 2013 | 66.71 | 66.87 | 64.57 | 64.77 | 0 | -2.39(-3.56%) |
Apr 30, 2013 | 67.87 | 68.38 | 66.51 | 67.16 | 0 | -0.97(-1.42%) |
Apr 29, 2013 | 66.83 | 69.74 | 66.45 | 68.13 | 11,765 | +1.74(+2.63%) |
Apr 26, 2013 | 67.93 | 67.93 | 66.00 | 66.38 | 11,279 | -1.81(-2.65%) |
Apr 25, 2013 | 69.16 | 69.16 | 67.29 | 68.19 | 9,288 | -0.58(-0.85%) |
Apr 24, 2013 | 68.19 | 69.29 | 67.61 | 68.77 | 7,350 | +0.32(+0.47%) |
Apr 23, 2013 | 67.61 | 68.45 | 65.87 | 68.45 | 5,881 | +1.16(+1.73%) |
Apr 22, 2013 | 66.77 | 68.06 | 65.09 | 67.29 | 4,839 | +0.39(+0.58%) |
Apr 19, 2013 | 66.06 | 67.29 | 65.74 | 66.90 | 7,832 | +0.71(+1.07%) |
Apr 18, 2013 | 66.83 | 67.87 | 65.48 | 66.19 | 17,311 | -0.71(-1.06%) |
Apr 17, 2013 | 67.29 | 67.61 | 64.96 | 66.90 | 13,194 | -1.10(-1.61%) |
Apr 16, 2013 | 67.09 | 68.19 | 64.64 | 68.00 | 12,358 | +1.68(+2.53%) |
Apr 15, 2013 | 71.03 | 71.51 | 65.54 | 66.32 | 22,810 | -4.91(-6.89%) |
Apr 12, 2013 | 71.03 | 71.94 | 70.71 | 71.23 | 8,007 | -0.19(-0.27%) |
Apr 11, 2013 | 71.35 | 71.77 | 70.90 | 71.42 | 9,287 | -0.13(-0.18%) |
Apr 10, 2013 | 69.87 | 71.68 | 69.16 | 71.55 | 14,487 | +2.20(+3.17%) |
Apr 09, 2013 | 69.48 | 69.75 | 69.09 | 69.35 | 13,179 | -0.19(-0.28%) |
Apr 08, 2013 | 69.48 | 69.74 | 68.77 | 69.55 | 6,353 | +0.45(+0.65%) |
Apr 05, 2013 | 68.13 | 69.35 | 67.80 | 69.09 | 10,873 | +0.26(+0.38%) |
Apr 04, 2013 | 67.93 | 68.90 | 66.77 | 68.84 | 6,010 | +1.23(+1.81%) |
Apr 03, 2013 | 69.03 | 69.06 | 66.97 | 67.61 | 19,419 | -1.10(-1.60%) |
Apr 02, 2013 | 69.42 | 70.26 | 68.02 | 68.71 | 16,832 | -0.65(-0.93%) |
Apr 01, 2013 | 71.61 | 71.68 | 68.97 | 69.35 | 15,219 | -2.13(-2.98%) |
Mar 28, 2013 | 71.94 | 71.94 | 71.03 | 71.48 | 16,766 | +0.00(+0.00%) |
Mar 27, 2013 | 71.55 | 71.87 | 70.77 | 71.48 | 12,404 | -0.65(-0.90%) |
Mar 26, 2013 | 72.71 | 74.20 | 71.23 | 72.13 | 13,435 | -0.58(-0.80%) |
Mar 25, 2013 | 71.87 | 73.08 | 71.61 | 72.71 | 21,383 | +1.23(+1.72%) |
Mar 22, 2013 | 71.94 | 72.06 | 71.03 | 71.48 | 13,186 | -0.39(-0.54%) |
Mar 21, 2013 | 71.03 | 72.32 | 70.06 | 71.87 | 28,241 | +0.97(+1.37%) |
Mar 20, 2013 | 69.68 | 70.97 | 69.09 | 70.90 | 11,049 | +1.55(+2.23%) |
Mar 19, 2013 | 69.04 | 69.55 | 68.66 | 69.35 | 8,198 | +0.39(+0.56%) |
Mar 18, 2013 | 68.84 | 69.61 | 68.64 | 68.97 | 12,936 | -0.65(-0.93%) |
Mar 15, 2013 | 69.42 | 70.00 | 69.03 | 69.61 | 19,750 | +0.00(+0.00%) |
Mar 14, 2013 | 68.84 | 69.61 | 68.64 | 69.61 | 6,309 | +0.71(+1.03%) |
Mar 13, 2013 | 68.77 | 69.42 | 68.58 | 68.90 | 6,214 | +0.23(+0.33%) |
Mar 12, 2013 | 68.61 | 69.19 | 68.48 | 68.67 | 8,799 | -0.06(-0.09%) |
Mar 11, 2013 | 68.03 | 69.25 | 68.03 | 68.74 | 14,832 | +0.45(+0.66%) |
Mar 08, 2013 | 68.80 | 68.80 | 67.58 | 68.29 | 5,976 | -0.19(-0.28%) |
Mar 07, 2013 | 68.42 | 68.74 | 68.03 | 68.48 | 4,318 | -0.13(-0.19%) |
Mar 06, 2013 | 68.42 | 68.80 | 66.94 | 68.61 | 14,367 | +0.19(+0.28%) |
Mar 05, 2013 | 68.23 | 69.32 | 67.13 | 68.42 | 22,352 | +0.19(+0.28%) |
Mar 04, 2013 | 66.81 | 68.29 | 66.75 | 68.23 | 10,064 | +1.03(+1.53%) |
Mar 01, 2013 | 66.30 | 67.78 | 66.30 | 67.20 | 12,621 | +0.32(+0.48%) |
Feb 28, 2013 | 66.75 | 67.45 | 66.23 | 66.88 | 8,993 | +0.00(+0.00%) |
Feb 27, 2013 | 66.68 | 67.78 | 66.18 | 66.88 | 19,053 | -0.06(-0.10%) |
Feb 26, 2013 | 65.91 | 67.13 | 65.66 | 66.94 | 30,459 | +1.28(+1.96%) |
Feb 25, 2013 | 67.45 | 67.90 | 65.53 | 65.66 | 15,797 | -1.80(-2.67%) |
Feb 22, 2013 | 67.45 | 67.90 | 66.43 | 67.45 | 12,361 | +0.51(+0.77%) |
Feb 21, 2013 | 67.07 | 67.65 | 65.91 | 66.94 | 32,841 | -0.26(-0.38%) |
Feb 20, 2013 | 67.45 | 68.03 | 66.88 | 67.20 | 47,510 | -0.13(-0.19%) |
Feb 19, 2013 | 66.75 | 67.33 | 66.49 | 67.33 | 15,357 | +0.77(+1.16%) |
Feb 15, 2013 | 66.94 | 66.94 | 66.23 | 66.55 | 16,014 | +0.00(+0.00%) |
Feb 14, 2013 | 66.75 | 66.75 | 65.91 | 66.55 | 9,246 | -0.51(-0.77%) |
Feb 13, 2013 | 66.62 | 67.07 | 65.21 | 67.07 | 19,686 | +0.39(+0.58%) |
Feb 12, 2013 | 65.98 | 66.88 | 65.59 | 66.68 | 22,875 | +0.77(+1.17%) |
Feb 11, 2013 | 65.33 | 66.23 | 64.76 | 65.91 | 17,501 | +0.39(+0.59%) |
Feb 08, 2013 | 64.88 | 66.68 | 63.21 | 65.53 | 31,725 | +1.35(+2.10%) |
Feb 07, 2013 | 63.60 | 64.43 | 62.64 | 64.18 | 10,650 | +0.39(+0.60%) |
Feb 06, 2013 | 64.63 | 64.63 | 61.67 | 63.79 | 29,432 | -2.31(-3.50%) |
Feb 04, 2013 | 66.62 | 66.62 | 65.21 | 66.11 | 22,766 | -0.77(-1.15%) |
Feb 01, 2013 | 67.52 | 67.52 | 66.55 | 66.88 | 14,643 | -0.19(-0.29%) |
Jan 31, 2013 | 66.17 | 67.20 | 65.91 | 67.07 | 8,722 | +0.90(+1.36%) |
Jan 30, 2013 | 67.39 | 67.77 | 65.98 | 66.17 | 6,385 | -1.48(-2.18%) |
Jan 29, 2013 | 65.85 | 67.90 | 65.85 | 67.65 | 10,572 | +1.67(+2.53%) |
Jan 28, 2013 | 67.13 | 67.58 | 65.85 | 65.98 | 17,725 | -1.16(-1.72%) |
Jan 25, 2013 | 66.68 | 67.97 | 66.49 | 67.13 | 16,136 | +1.03(+1.55%) |
Jan 24, 2013 | 65.72 | 67.13 | 65.72 | 66.11 | 11,399 | +0.26(+0.39%) |
Jan 23, 2013 | 65.72 | 65.98 | 65.21 | 65.85 | 14,022 | +0.26(+0.39%) |
Jan 22, 2013 | 66.04 | 66.30 | 64.88 | 65.59 | 11,698 | -0.77(-1.16%) |
Jan 18, 2013 | 68.67 | 69.19 | 66.23 | 66.36 | 24,744 | -2.57(-3.73%) |
Jan 17, 2013 | 67.78 | 69.45 | 67.65 | 68.93 | 40,183 | +1.80(+2.68%) |
Jan 16, 2013 | 65.53 | 67.58 | 65.21 | 67.13 | 15,681 | +1.67(+2.55%) |
Jan 15, 2013 | 64.76 | 66.17 | 64.24 | 65.46 | 11,448 | +0.19(+0.30%) |
Jan 14, 2013 | 64.11 | 65.33 | 64.11 | 65.27 | 14,132 | +1.35(+2.11%) |
Jan 11, 2013 | 64.63 | 64.63 | 62.76 | 63.92 | 10,758 | -0.58(-0.90%) |
Jan 10, 2013 | 65.21 | 65.21 | 63.79 | 64.50 | 7,996 | -0.71(-1.08%) |
Jan 09, 2013 | 65.85 | 67.39 | 64.43 | 65.21 | 10,171 | -0.51(-0.78%) |
Jan 08, 2013 | 65.72 | 66.17 | 64.88 | 65.72 | 5,294 | -0.26(-0.39%) |
Jan 07, 2013 | 66.17 | 66.30 | 65.21 | 65.98 | 10,948 | -0.45(-0.68%) |
Jan 04, 2013 | 66.36 | 66.92 | 64.88 | 66.43 | 14,365 | +0.45(+0.68%) |
Jan 03, 2013 | 66.81 | 67.20 | 65.53 | 65.98 | 14,084 | -1.35(-2.00%) |
Jan 02, 2013 | 66.94 | 68.29 | 64.56 | 67.33 | 41,076 | +2.76(+4.28%) |
Dec 31, 2012 | 62.76 | 64.76 | 62.76 | 64.56 | 18,616 | +1.93(+3.08%) |
Dec 28, 2012 | 63.02 | 63.66 | 62.31 | 62.64 | 13,335 | -0.51(-0.81%) |
Dec 27, 2012 | 62.64 | 63.47 | 61.67 | 63.15 | 15,002 | +0.39(+0.61%) |
Dec 26, 2012 | 64.15 | 64.18 | 62.64 | 62.76 | 5,077 | -1.28(-2.01%) |
Dec 24, 2012 | 63.60 | 64.05 | 62.76 | 64.05 | 4,097 | +0.45(+0.71%) |
Dec 21, 2012 | 62.64 | 63.63 | 61.76 | 63.60 | 39,158 | +0.64(+1.02%) |
Dec 20, 2012 | 62.96 | 63.66 | 62.19 | 62.96 | 21,709 | -0.13(-0.20%) |
Dec 19, 2012 | 63.79 | 63.79 | 62.15 | 63.09 | 13,519 | -0.45(-0.71%) |
Dec 18, 2012 | 63.73 | 63.92 | 62.64 | 63.54 | 17,012 | -0.13(-0.20%) |
Dec 17, 2012 | 62.83 | 63.79 | 62.44 | 63.66 | 12,275 | +1.09(+1.75%) |
Dec 14, 2012 | 62.12 | 62.93 | 61.99 | 62.57 | 23,439 | +0.51(+0.83%) |
Dec 13, 2012 | 61.99 | 62.70 | 61.67 | 62.06 | 17,218 | +0.29(+0.47%) |
Dec 12, 2012 | 62.34 | 62.34 | 60.56 | 61.77 | 28,724 | -0.57(-0.92%) |
Dec 11, 2012 | 61.64 | 62.92 | 61.19 | 62.34 | 18,391 | +1.09(+1.77%) |
Dec 10, 2012 | 61.90 | 62.22 | 60.81 | 61.26 | 15,442 | -0.89(-1.44%) |
Dec 07, 2012 | 62.34 | 62.41 | 61.51 | 62.15 | 19,145 | +0.26(+0.41%) |
Dec 06, 2012 | 62.41 | 62.41 | 61.32 | 61.90 | 9,514 | -0.45(-0.72%) |
Dec 05, 2012 | 62.54 | 62.54 | 62.09 | 62.34 | 10,326 | +0.13(+0.21%) |
Dec 04, 2012 | 62.41 | 63.33 | 61.90 | 62.22 | 9,986 | -1.47(-2.31%) |
Nov 30, 2012 | 62.73 | 63.81 | 61.96 | 63.69 | 16,006 | +1.21(+1.94%) |
Nov 29, 2012 | 62.92 | 63.88 | 62.02 | 62.47 | 18,187 | +0.32(+0.51%) |
Nov 28, 2012 | 63.24 | 63.55 | 61.32 | 62.15 | 27,817 | -1.15(-1.82%) |
Nov 27, 2012 | 62.60 | 64.32 | 62.56 | 63.30 | 23,461 | +0.77(+1.23%) |
Nov 26, 2012 | 62.60 | 62.98 | 62.22 | 62.54 | 16,288 | -0.51(-0.81%) |
Nov 23, 2012 | 62.60 | 63.24 | 62.15 | 63.05 | 7,308 | +0.83(+1.33%) |
Nov 21, 2012 | 62.60 | 62.82 | 61.70 | 62.22 | 27,621 | -0.13(-0.20%) |
Nov 20, 2012 | 62.28 | 62.92 | 59.34 | 62.34 | 16,000 | +0.19(+0.31%) |
Nov 19, 2012 | 59.53 | 63.75 | 59.53 | 62.15 | 37,995 | +3.32(+5.65%) |
Nov 16, 2012 | 59.09 | 59.34 | 57.94 | 58.83 | 25,972 | -0.26(-0.43%) |
Nov 15, 2012 | 59.66 | 60.40 | 59.09 | 59.09 | 34,482 | -0.70(-1.18%) |
Nov 14, 2012 | 60.68 | 60.87 | 59.60 | 59.79 | 25,077 | -0.96(-1.58%) |
Nov 13, 2012 | 61.32 | 61.32 | 60.27 | 60.75 | 28,264 | -0.96(-1.55%) |
Nov 12, 2012 | 62.15 | 62.28 | 61.32 | 61.70 | 34,192 | -0.38(-0.62%) |
Nov 09, 2012 | 62.66 | 63.24 | 60.75 | 62.09 | 43,654 | -1.79(-2.80%) |
Nov 08, 2012 | 64.00 | 64.49 | 63.11 | 63.88 | 18,924 | +0.00(+0.00%) |
Nov 07, 2012 | 64.20 | 64.20 | 62.47 | 63.88 | 26,123 | -1.28(-1.96%) |
Nov 06, 2012 | 64.96 | 65.15 | 63.69 | 65.15 | 14,829 | +0.96(+1.49%) |
Nov 05, 2012 | 62.79 | 64.58 | 62.22 | 64.20 | 21,357 | +1.15(+1.82%) |
Nov 02, 2012 | 63.69 | 64.32 | 62.85 | 63.05 | 23,931 | -0.89(-1.40%) |
Nov 01, 2012 | 64.13 | 64.90 | 63.62 | 63.94 | 33,694 | -0.06(-0.10%) |
Oct 31, 2012 | 62.28 | 64.20 | 62.02 | 64.00 | 35,962 | +1.98(+3.19%) |
Oct 26, 2012 | 61.90 | 62.02 | 62.02 | 62.02 | 10,895 | +0.19(+0.31%) |
Oct 25, 2012 | 60.81 | 61.83 | 60.36 | 61.83 | 19,417 | +1.66(+2.76%) |
Oct 24, 2012 | 60.04 | 60.30 | 58.96 | 60.17 | 9,558 | +0.19(+0.32%) |
Oct 23, 2012 | 60.43 | 60.43 | 57.43 | 59.98 | 12,801 | +0.45(+0.75%) |
Oct 19, 2012 | 59.98 | 60.48 | 58.64 | 59.53 | 13,351 | -1.02(-1.69%) |
Oct 18, 2012 | 60.30 | 61.96 | 59.86 | 60.56 | 18,091 | +0.38(+0.64%) |
Oct 17, 2012 | 58.19 | 60.43 | 58.19 | 60.17 | 7,075 | +1.92(+3.29%) |
Oct 16, 2012 | 58.77 | 58.77 | 57.49 | 58.26 | 14,815 | -0.13(-0.22%) |
Oct 15, 2012 | 57.55 | 58.51 | 57.49 | 58.38 | 13,832 | +0.83(+1.44%) |
Oct 12, 2012 | 57.62 | 57.81 | 57.17 | 57.55 | 8,979 | -0.19(-0.33%) |
Oct 11, 2012 | 58.96 | 59.34 | 57.49 | 57.74 | 6,606 | -0.83(-1.42%) |
Oct 10, 2012 | 57.87 | 58.70 | 57.55 | 58.58 | 7,862 | +0.64(+1.10%) |
Oct 09, 2012 | 58.83 | 58.96 | 57.49 | 57.94 | 16,965 | -0.83(-1.41%) |
Oct 08, 2012 | 59.60 | 59.60 | 58.13 | 58.77 | 7,026 | -1.28(-2.13%) |
Oct 05, 2012 | 61.32 | 61.64 | 59.85 | 60.04 | 6,162 | -1.09(-1.78%) |
Oct 04, 2012 | 61.00 | 61.26 | 60.17 | 61.13 | 5,920 | +0.19(+0.31%) |
Oct 03, 2012 | 60.43 | 61.26 | 60.04 | 60.94 | 9,417 | +0.38(+0.63%) |
Oct 02, 2012 | 60.68 | 60.94 | 59.34 | 60.56 | 9,108 | -0.06(-0.11%) |
Oct 01, 2012 | 60.94 | 61.70 | 60.05 | 60.62 | 11,034 | +0.26(+0.42%) |
Sep 28, 2012 | 59.79 | 61.07 | 59.34 | 60.36 | 13,173 | +0.26(+0.43%) |
Sep 27, 2012 | 59.53 | 60.68 | 59.28 | 60.11 | 10,462 | +0.64(+1.07%) |
Sep 26, 2012 | 59.85 | 59.98 | 58.58 | 59.47 | 9,352 | +0.00(+0.00%) |
Sep 25, 2012 | 61.32 | 61.58 | 59.21 | 59.47 | 18,793 | -1.79(-2.92%) |
Sep 24, 2012 | 61.39 | 61.58 | 58.77 | 61.26 | 20,304 | -0.13(-0.21%) |
Sep 21, 2012 | 62.34 | 62.47 | 61.32 | 61.39 | 27,690 | -0.32(-0.52%) |
Sep 20, 2012 | 61.64 | 62.09 | 61.19 | 61.70 | 8,919 | -0.13(-0.21%) |
Sep 19, 2012 | 61.96 | 62.41 | 61.26 | 61.83 | 10,722 | -0.13(-0.21%) |
Sep 18, 2012 | 62.66 | 62.66 | 61.13 | 61.96 | 20,994 | -0.51(-0.82%) |
Sep 17, 2012 | 61.00 | 62.60 | 60.91 | 62.47 | 18,851 | +1.09(+1.77%) |
Sep 14, 2012 | 61.00 | 61.70 | 60.68 | 61.39 | 18,293 | +0.45(+0.73%) |
Sep 13, 2012 | 60.68 | 61.19 | 59.72 | 60.94 | 37,403 | +0.35(+0.58%) |
Sep 12, 2012 | 59.51 | 60.71 | 58.87 | 60.59 | 19,100 | +1.08(+1.81%) |
Sep 11, 2012 | 57.86 | 59.71 | 57.79 | 59.51 | 18,760 | +1.65(+2.85%) |
Sep 10, 2012 | 57.54 | 58.36 | 57.35 | 57.86 | 8,908 | +0.38(+0.66%) |
Sep 07, 2012 | 58.75 | 58.75 | 55.89 | 57.48 | 33,758 | -0.64(-1.09%) |
Sep 06, 2012 | 57.35 | 58.49 | 57.35 | 58.11 | 21,437 | +0.95(+1.67%) |
Sep 05, 2012 | 57.41 | 57.79 | 56.84 | 57.16 | 17,554 | -0.13(-0.22%) |
Sep 04, 2012 | 57.16 | 57.60 | 56.27 | 57.28 | 19,724 | +0.51(+0.89%) |
Aug 31, 2012 | 56.08 | 56.90 | 55.95 | 56.78 | 7,630 | +1.21(+2.17%) |
Aug 30, 2012 | 54.55 | 55.95 | 54.49 | 55.57 | 5,230 | +0.76(+1.39%) |
Aug 29, 2012 | 53.66 | 54.81 | 52.97 | 54.81 | 11,697 | +0.70(+1.29%) |
Aug 27, 2012 | 54.43 | 54.43 | 53.47 | 54.11 | 8,563 | -0.32(-0.58%) |
Aug 24, 2012 | 53.60 | 54.87 | 53.41 | 54.43 | 11,196 | +0.70(+1.30%) |
Aug 23, 2012 | 55.70 | 55.70 | 53.60 | 53.73 | 12,139 | -2.03(-3.64%) |
Aug 22, 2012 | 56.46 | 56.46 | 55.70 | 55.76 | 4,642 | -0.64(-1.13%) |
Aug 21, 2012 | 57.03 | 57.86 | 56.33 | 56.40 | 6,699 | -0.32(-0.56%) |
Aug 20, 2012 | 57.73 | 57.73 | 56.33 | 56.71 | 5,832 | -1.02(-1.76%) |
Aug 17, 2012 | 57.09 | 57.73 | 56.01 | 57.73 | 11,338 | +0.76(+1.34%) |
Aug 16, 2012 | 56.20 | 57.16 | 55.38 | 56.97 | 8,321 | +0.76(+1.36%) |
Aug 15, 2012 | 55.70 | 56.52 | 55.70 | 56.20 | 5,306 | +0.57(+1.03%) |
Aug 14, 2012 | 56.71 | 56.71 | 55.19 | 55.63 | 7,265 | -0.38(-0.68%) |
Aug 13, 2012 | 56.20 | 56.59 | 54.30 | 56.01 | 8,242 | -0.13(-0.23%) |
Aug 10, 2012 | 57.03 | 57.41 | 55.95 | 56.14 | 4,947 | -1.21(-2.10%) |
Aug 09, 2012 | 57.73 | 57.98 | 57.09 | 57.35 | 4,291 | -0.25(-0.44%) |
Aug 08, 2012 | 57.67 | 58.11 | 56.84 | 57.60 | 11,473 | -0.13(-0.22%) |
Aug 07, 2012 | 57.48 | 58.36 | 57.22 | 57.73 | 9,808 | +0.51(+0.89%) |
Aug 06, 2012 | 57.60 | 58.55 | 57.16 | 57.22 | 8,849 | -0.32(-0.55%) |
Aug 03, 2012 | 56.40 | 57.73 | 56.40 | 57.54 | 10,239 | +1.84(+3.31%) |
Aug 02, 2012 | 55.51 | 56.20 | 54.62 | 55.70 | 12,004 | +0.13(+0.23%) |
Aug 01, 2012 | 56.33 | 57.54 | 55.51 | 55.57 | 14,487 | -0.19(-0.34%) |
Jul 31, 2012 | 57.03 | 57.73 | 55.70 | 55.76 | 12,828 | -1.08(-1.90%) |
Jul 30, 2012 | 55.70 | 57.16 | 55.00 | 56.84 | 14,392 | +1.21(+2.17%) |
Jul 27, 2012 | 55.57 | 56.46 | 54.94 | 55.63 | 15,107 | +0.13(+0.23%) |
Jul 26, 2012 | 55.44 | 55.95 | 54.93 | 55.51 | 20,773 | +0.95(+1.75%) |
Jul 25, 2012 | 54.93 | 54.93 | 54.17 | 54.55 | 8,469 | +0.06(+0.12%) |
Jul 24, 2012 | 54.43 | 55.00 | 53.98 | 54.49 | 15,979 | +0.51(+0.94%) |
Jul 23, 2012 | 54.36 | 54.49 | 52.97 | 53.98 | 26,060 | -1.40(-2.52%) |
Jul 20, 2012 | 56.40 | 56.52 | 55.13 | 55.38 | 13,019 | -1.59(-2.79%) |
Jul 19, 2012 | 58.62 | 58.75 | 56.59 | 56.97 | 22,373 | -1.65(-2.82%) |
Jul 18, 2012 | 60.46 | 61.03 | 58.36 | 58.62 | 25,417 | -1.71(-2.84%) |
Jul 17, 2012 | 59.19 | 60.52 | 58.94 | 60.33 | 17,037 | +1.40(+2.37%) |
Jul 16, 2012 | 58.30 | 59.32 | 57.48 | 58.94 | 12,611 | +0.57(+0.98%) |
Jul 13, 2012 | 58.11 | 58.75 | 57.47 | 58.36 | 12,114 | +0.19(+0.33%) |
Jul 12, 2012 | 55.25 | 58.49 | 55.25 | 58.17 | 19,177 | +2.54(+4.57%) |
Jul 11, 2012 | 56.59 | 56.65 | 54.43 | 55.63 | 24,592 | -1.02(-1.79%) |
Jul 10, 2012 | 57.22 | 57.41 | 56.27 | 56.65 | 11,104 | -0.13(-0.22%) |
Jul 09, 2012 | 55.82 | 57.73 | 55.50 | 56.78 | 14,809 | +0.54(+0.96%) |
Jul 06, 2012 | 56.33 | 57.48 | 55.95 | 56.24 | 8,820 | -0.67(-1.17%) |
Jul 05, 2012 | 56.97 | 57.35 | 55.76 | 56.90 | 19,272 | -0.38(-0.67%) |
Jul 03, 2012 | 57.73 | 57.73 | 56.90 | 57.28 | 15,601 | -0.57(-0.99%) |