Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.78 | 45.83 | 44.57 | 45.65 | 3,872,156 | -0.14(-0.31%) |
Jun 26, 2013 | 44.81 | 46.23 | 44.81 | 45.79 | 2,425,565 | +1.14(+2.55%) |
Jun 25, 2013 | 45.14 | 45.27 | 44.20 | 44.65 | 3,630,836 | -0.27(-0.61%) |
Jun 24, 2013 | 45.57 | 45.57 | 44.20 | 44.93 | 4,313,133 | -1.21(-2.61%) |
Jun 21, 2013 | 47.38 | 47.63 | 45.78 | 46.13 | 4,805,659 | -1.45(-3.05%) |
Jun 20, 2013 | 48.20 | 48.20 | 47.49 | 47.58 | 3,836,851 | -0.80(-1.65%) |
Jun 19, 2013 | 48.01 | 48.92 | 47.49 | 48.38 | 3,939,788 | +0.50(+1.05%) |
Jun 18, 2013 | 47.64 | 48.11 | 47.60 | 47.88 | 1,831,017 | +0.23(+0.49%) |
Jun 17, 2013 | 47.74 | 48.27 | 47.22 | 47.64 | 1,813,399 | +0.13(+0.27%) |
Jun 14, 2013 | 48.12 | 48.69 | 47.47 | 47.52 | 2,691,604 | -0.55(-1.15%) |
Jun 13, 2013 | 48.05 | 48.46 | 47.40 | 48.07 | 3,062,022 | +0.00(+0.00%) |
Jun 12, 2013 | 48.84 | 49.24 | 47.81 | 48.07 | 2,903,079 | -0.19(-0.40%) |
Jun 11, 2013 | 47.52 | 49.06 | 47.37 | 48.26 | 3,670,354 | +0.36(+0.75%) |
Jun 10, 2013 | 48.65 | 48.74 | 47.57 | 47.90 | 2,271,288 | -0.67(-1.38%) |
Jun 07, 2013 | 47.30 | 48.95 | 47.13 | 48.56 | 4,022,356 | -0.38(-0.78%) |
Jun 06, 2013 | 47.19 | 48.96 | 46.68 | 48.95 | 8,759,205 | +3.34(+7.32%) |
Jun 05, 2013 | 46.17 | 46.90 | 45.29 | 45.61 | 4,304,479 | -1.15(-2.46%) |
Jun 04, 2013 | 47.02 | 47.39 | 46.48 | 46.76 | 3,235,751 | -0.53(-1.12%) |
Jun 03, 2013 | 47.96 | 48.04 | 46.29 | 47.29 | 6,131,375 | -1.17(-2.42%) |
May 31, 2013 | 48.72 | 49.58 | 48.36 | 48.46 | 3,494,087 | -0.26(-0.53%) |
May 30, 2013 | 49.50 | 50.06 | 47.43 | 48.72 | 11,140,806 | -0.63(-1.27%) |
May 29, 2013 | 49.65 | 49.74 | 48.78 | 49.35 | 2,757,327 | -0.55(-1.11%) |
May 28, 2013 | 49.95 | 50.37 | 49.44 | 49.90 | 2,963,107 | +0.64(+1.30%) |
May 24, 2013 | 49.06 | 49.55 | 48.29 | 49.26 | 4,032,560 | -0.06(-0.12%) |
May 23, 2013 | 49.22 | 49.74 | 49.06 | 49.32 | 4,040,922 | -0.83(-1.66%) |
May 22, 2013 | 52.25 | 52.68 | 50.03 | 50.15 | 3,896,936 | -1.79(-3.44%) |
May 21, 2013 | 52.47 | 52.53 | 51.86 | 51.94 | 1,784,640 | -0.37(-0.70%) |
May 20, 2013 | 53.56 | 53.78 | 51.62 | 52.31 | 3,690,945 | -1.49(-2.77%) |
May 17, 2013 | 53.88 | 54.01 | 53.50 | 53.80 | 1,646,025 | +0.05(+0.09%) |
May 16, 2013 | 53.14 | 54.32 | 53.08 | 53.75 | 4,119,361 | +1.19(+2.26%) |
May 15, 2013 | 52.57 | 52.99 | 52.13 | 52.56 | 2,505,760 | +0.25(+0.48%) |
May 13, 2013 | 52.18 | 52.98 | 51.75 | 52.31 | 2,834,173 | -0.09(-0.17%) |
May 10, 2013 | 51.63 | 52.59 | 51.49 | 52.40 | 3,031,124 | +1.04(+2.02%) |
May 09, 2013 | 51.99 | 52.30 | 51.02 | 51.37 | 4,605,547 | -1.06(-2.03%) |
May 08, 2013 | 51.95 | 52.61 | 51.30 | 52.43 | 2,680,917 | +0.29(+0.55%) |
May 07, 2013 | 52.15 | 52.57 | 51.77 | 52.14 | 2,472,428 | -0.16(-0.31%) |
May 06, 2013 | 50.41 | 53.63 | 50.41 | 52.31 | 5,617,443 | +1.54(+3.03%) |
May 03, 2013 | 49.35 | 50.90 | 48.65 | 50.77 | 4,543,196 | +2.11(+4.34%) |
May 02, 2013 | 47.92 | 48.79 | 47.76 | 48.65 | 3,467,205 | +0.65(+1.35%) |
May 01, 2013 | 48.08 | 48.63 | 47.75 | 48.01 | 3,166,744 | -0.03(-0.07%) |
Apr 30, 2013 | 48.95 | 49.06 | 47.75 | 48.04 | 4,598,930 | -0.50(-1.04%) |
Apr 29, 2013 | 48.88 | 49.22 | 48.52 | 48.54 | 3,497,865 | -0.15(-0.31%) |
Apr 26, 2013 | 49.38 | 49.11 | 48.24 | 48.69 | 3,129,569 | -0.42(-0.85%) |
Apr 25, 2013 | 48.19 | 49.85 | 47.90 | 49.11 | 6,444,725 | +0.57(+1.18%) |
Apr 24, 2013 | 48.54 | 49.59 | 48.04 | 48.54 | 7,817,144 | -3.05(-5.90%) |
Apr 23, 2013 | 50.53 | 52.05 | 50.28 | 51.58 | 7,819,053 | +1.30(+2.59%) |
Apr 22, 2013 | 48.83 | 50.59 | 48.82 | 50.28 | 3,266,670 | +0.91(+1.84%) |
Apr 19, 2013 | 50.81 | 50.82 | 48.06 | 49.38 | 6,078,017 | -1.32(-2.59%) |
Apr 18, 2013 | 52.51 | 52.56 | 50.43 | 50.69 | 4,033,836 | -1.46(-2.81%) |
Apr 17, 2013 | 52.96 | 53.18 | 51.94 | 52.16 | 2,077,897 | -1.30(-2.43%) |
Apr 16, 2013 | 52.73 | 53.53 | 51.51 | 53.46 | 3,173,117 | +1.19(+2.27%) |
Apr 15, 2013 | 51.93 | 53.66 | 51.79 | 52.27 | 3,514,771 | +0.03(+0.05%) |
Apr 12, 2013 | 52.55 | 52.61 | 50.98 | 52.24 | 2,973,798 | -0.35(-0.66%) |
Apr 11, 2013 | 52.85 | 53.25 | 52.15 | 52.59 | 2,372,554 | -0.52(-0.99%) |
Apr 10, 2013 | 52.30 | 53.65 | 52.15 | 53.12 | 3,115,208 | +0.83(+1.59%) |
Apr 09, 2013 | 51.98 | 52.73 | 51.45 | 52.29 | 2,290,733 | +0.25(+0.48%) |
Apr 08, 2013 | 52.35 | 52.54 | 51.63 | 52.03 | 2,024,755 | -0.37(-0.72%) |
Apr 05, 2013 | 50.77 | 52.50 | 50.65 | 52.41 | 2,651,788 | +0.16(+0.31%) |
Apr 04, 2013 | 51.99 | 52.89 | 51.77 | 52.24 | 2,412,130 | +0.37(+0.71%) |
Apr 03, 2013 | 53.15 | 53.31 | 51.38 | 51.88 | 2,990,672 | -1.04(-1.96%) |
Apr 02, 2013 | 53.45 | 53.96 | 52.88 | 52.91 | 2,295,997 | -0.32(-0.60%) |
Apr 01, 2013 | 53.51 | 53.88 | 52.87 | 53.23 | 1,829,481 | -0.52(-0.96%) |
Mar 28, 2013 | 53.19 | 53.92 | 52.84 | 53.75 | 2,646,581 | +0.22(+0.41%) |
Mar 27, 2013 | 52.80 | 54.42 | 52.01 | 53.53 | 6,014,241 | +1.68(+3.25%) |
Mar 26, 2013 | 52.59 | 52.81 | 51.57 | 51.85 | 4,160,599 | -0.28(-0.54%) |
Mar 25, 2013 | 54.87 | 54.90 | 51.45 | 52.13 | 5,842,675 | -2.49(-4.55%) |
Mar 22, 2013 | 55.15 | 55.48 | 53.42 | 54.62 | 4,659,373 | -0.61(-1.11%) |
Mar 21, 2013 | 54.60 | 55.54 | 54.36 | 55.23 | 2,090,799 | -0.18(-0.32%) |
Mar 20, 2013 | 55.19 | 56.22 | 55.16 | 55.41 | 2,214,829 | +0.44(+0.79%) |
Mar 19, 2013 | 56.66 | 56.80 | 54.51 | 54.97 | 5,540,024 | -1.43(-2.54%) |
Mar 18, 2013 | 56.20 | 57.03 | 55.95 | 56.40 | 1,972,622 | -0.74(-1.29%) |
Mar 15, 2013 | 57.62 | 58.54 | 57.04 | 57.14 | 5,680,942 | -0.85(-1.47%) |
Mar 14, 2013 | 56.02 | 58.09 | 55.66 | 57.99 | 8,732,585 | +2.54(+4.58%) |
Mar 13, 2013 | 51.41 | 56.43 | 51.36 | 55.45 | 14,051,715 | +4.14(+8.08%) |
Mar 12, 2013 | 51.16 | 51.91 | 50.65 | 51.30 | 3,088,201 | -0.07(-0.15%) |
Mar 11, 2013 | 51.12 | 51.68 | 50.87 | 51.38 | 2,059,773 | +0.57(+1.13%) |
Mar 08, 2013 | 50.68 | 51.11 | 50.36 | 50.81 | 1,563,056 | +0.46(+0.92%) |
Mar 07, 2013 | 50.81 | 51.05 | 50.14 | 50.34 | 2,183,283 | -0.29(-0.58%) |
Mar 06, 2013 | 51.25 | 51.52 | 50.62 | 50.64 | 2,576,790 | -0.38(-0.75%) |
Mar 05, 2013 | 50.43 | 51.21 | 50.34 | 51.02 | 3,150,754 | +0.89(+1.77%) |
Mar 04, 2013 | 49.94 | 50.42 | 49.60 | 50.13 | 2,113,756 | +0.01(+0.03%) |
Mar 01, 2013 | 48.97 | 50.26 | 48.61 | 50.12 | 2,608,443 | +1.17(+2.39%) |
Feb 28, 2013 | 49.57 | 49.74 | 48.95 | 48.95 | 2,584,010 | -0.67(-1.36%) |
Feb 27, 2013 | 48.98 | 50.12 | 48.93 | 49.62 | 3,071,091 | +0.70(+1.43%) |
Feb 26, 2013 | 48.44 | 49.22 | 47.99 | 48.92 | 3,263,626 | -0.40(-0.82%) |
Feb 22, 2013 | 49.05 | 49.38 | 48.72 | 49.32 | 2,466,423 | +0.77(+1.59%) |
Feb 21, 2013 | 48.50 | 48.92 | 47.73 | 48.55 | 3,649,299 | -0.06(-0.13%) |
Feb 20, 2013 | 50.16 | 50.45 | 48.54 | 48.61 | 4,569,946 | -1.58(-3.15%) |
Feb 19, 2013 | 51.07 | 51.26 | 49.98 | 50.19 | 3,857,293 | -0.88(-1.72%) |
Feb 15, 2013 | 50.00 | 51.08 | 49.75 | 51.07 | 5,450,074 | +1.07(+2.14%) |
Feb 14, 2013 | 50.40 | 50.52 | 49.91 | 50.00 | 5,050,276 | -0.61(-1.21%) |
Feb 13, 2013 | 52.19 | 52.38 | 50.24 | 50.62 | 8,402,347 | -1.65(-3.16%) |
Feb 12, 2013 | 52.44 | 52.82 | 51.64 | 52.26 | 4,532,225 | -0.23(-0.44%) |
Feb 11, 2013 | 54.00 | 54.06 | 52.48 | 52.50 | 5,800,541 | -1.47(-2.72%) |
Feb 08, 2013 | 53.87 | 54.23 | 53.57 | 53.96 | 4,225,634 | +0.10(+0.18%) |
Feb 07, 2013 | 53.78 | 54.17 | 53.15 | 53.87 | 4,915,175 | +0.10(+0.19%) |
Feb 06, 2013 | 53.18 | 53.80 | 53.08 | 53.76 | 3,390,142 | +0.65(+1.22%) |
Feb 04, 2013 | 53.39 | 53.84 | 52.82 | 53.12 | 4,656,193 | -0.57(-1.07%) |
Feb 01, 2013 | 52.48 | 53.88 | 52.33 | 53.69 | 7,068,034 | +1.57(+3.02%) |
Jan 31, 2013 | 53.46 | 53.89 | 51.96 | 52.11 | 11,285,269 | -0.80(-1.51%) |
Jan 30, 2013 | 53.60 | 54.29 | 52.57 | 52.91 | 13,708,804 | +0.35(+0.66%) |
Jan 29, 2013 | 53.76 | 54.51 | 52.01 | 52.56 | 40,772,912 | -14.43(-21.54%) |
Jan 28, 2013 | 66.62 | 67.53 | 66.55 | 67.00 | 7,803,403 | -0.46(-0.69%) |
Jan 25, 2013 | 65.80 | 67.46 | 65.79 | 67.46 | 4,164,937 | +2.25(+3.45%) |
Jan 24, 2013 | 64.60 | 66.43 | 64.27 | 65.21 | 3,503,144 | +0.87(+1.36%) |
Jan 23, 2013 | 63.96 | 64.94 | 63.61 | 64.34 | 1,943,148 | +1.12(+1.77%) |
Jan 22, 2013 | 63.81 | 63.93 | 62.62 | 63.22 | 2,085,647 | -0.70(-1.10%) |
Jan 18, 2013 | 65.23 | 65.23 | 63.66 | 63.92 | 2,450,829 | -1.06(-1.63%) |
Jan 17, 2013 | 65.24 | 65.46 | 64.61 | 64.98 | 2,123,860 | +0.08(+0.12%) |
Jan 16, 2013 | 66.25 | 67.16 | 64.80 | 64.90 | 4,054,652 | -1.68(-2.52%) |
Jan 15, 2013 | 65.32 | 66.74 | 65.28 | 66.58 | 2,706,564 | +0.41(+0.62%) |
Jan 14, 2013 | 64.22 | 66.18 | 64.22 | 66.17 | 2,272,160 | +1.02(+1.56%) |
Jan 11, 2013 | 64.94 | 65.58 | 64.52 | 65.16 | 1,380,947 | -0.22(-0.33%) |
Jan 10, 2013 | 65.25 | 65.92 | 64.67 | 65.38 | 3,271,459 | +0.73(+1.13%) |
Jan 09, 2013 | 63.22 | 64.65 | 63.22 | 64.65 | 2,704,499 | +1.44(+2.29%) |
Jan 08, 2013 | 62.71 | 63.45 | 62.01 | 63.20 | 2,890,234 | +0.50(+0.79%) |
Jan 07, 2013 | 63.24 | 63.54 | 62.12 | 62.70 | 1,861,317 | -0.81(-1.28%) |
Jan 04, 2013 | 62.95 | 63.75 | 62.11 | 63.51 | 2,525,952 | +0.87(+1.38%) |
Jan 03, 2013 | 64.54 | 64.59 | 62.29 | 62.65 | 2,771,864 | -2.04(-3.15%) |
Jan 02, 2013 | 63.94 | 64.79 | 62.96 | 64.69 | 4,447,658 | +0.54(+0.84%) |
Dec 31, 2012 | 63.09 | 64.27 | 62.86 | 64.15 | 1,455,113 | +0.88(+1.39%) |
Dec 28, 2012 | 64.01 | 64.25 | 63.20 | 63.27 | 1,490,893 | -1.20(-1.86%) |
Dec 27, 2012 | 64.86 | 65.08 | 63.16 | 64.47 | 1,148,909 | -0.15(-0.23%) |
Dec 26, 2012 | 65.29 | 66.10 | 64.12 | 64.62 | 910,278 | -0.68(-1.04%) |
Dec 24, 2012 | 64.83 | 65.76 | 63.37 | 65.30 | 1,548,525 | +0.22(+0.34%) |
Dec 21, 2012 | 64.45 | 65.34 | 64.21 | 65.08 | 2,311,953 | -0.75(-1.14%) |
Dec 20, 2012 | 65.26 | 66.04 | 64.77 | 65.83 | 1,771,271 | -0.14(-0.22%) |
Dec 19, 2012 | 66.21 | 67.83 | 65.65 | 65.97 | 4,297,700 | +0.90(+1.38%) |
Dec 18, 2012 | 64.19 | 65.46 | 64.16 | 65.08 | 2,448,617 | +0.86(+1.34%) |
Dec 17, 2012 | 63.21 | 64.26 | 63.09 | 64.22 | 2,282,786 | +1.18(+1.87%) |
Dec 14, 2012 | 62.08 | 63.30 | 62.08 | 63.04 | 2,028,636 | +0.93(+1.49%) |
Dec 13, 2012 | 62.62 | 63.12 | 61.74 | 62.11 | 2,143,697 | -0.41(-0.65%) |
Dec 12, 2012 | 64.45 | 64.48 | 62.43 | 62.52 | 2,827,704 | -1.72(-2.68%) |
Dec 11, 2012 | 63.58 | 64.84 | 63.58 | 64.24 | 2,903,007 | +1.14(+1.81%) |
Dec 10, 2012 | 61.89 | 63.32 | 61.75 | 63.10 | 1,750,378 | +0.55(+0.87%) |
Dec 07, 2012 | 62.53 | 63.10 | 62.22 | 62.55 | 1,896,178 | +0.02(+0.03%) |
Dec 06, 2012 | 61.55 | 62.76 | 61.22 | 62.53 | 1,705,169 | +0.97(+1.58%) |
Dec 05, 2012 | 61.58 | 61.82 | 60.00 | 61.56 | 2,685,681 | -0.77(-1.24%) |
Dec 04, 2012 | 62.00 | 62.49 | 61.65 | 62.33 | 1,322,987 | +0.35(+0.57%) |
Nov 30, 2012 | 62.34 | 62.67 | 61.33 | 61.97 | 2,385,077 | -0.52(-0.83%) |
Nov 29, 2012 | 63.69 | 64.43 | 62.02 | 62.49 | 3,447,003 | -0.66(-1.05%) |
Nov 28, 2012 | 60.71 | 63.25 | 60.28 | 63.15 | 2,869,034 | +2.13(+3.48%) |
Nov 27, 2012 | 61.62 | 63.00 | 60.80 | 61.03 | 3,212,944 | -0.50(-0.82%) |
Nov 26, 2012 | 60.54 | 61.63 | 60.28 | 61.53 | 2,470,423 | +0.40(+0.66%) |
Nov 23, 2012 | 60.48 | 61.33 | 60.39 | 61.13 | 979,020 | +1.12(+1.87%) |
Nov 21, 2012 | 58.89 | 60.39 | 58.87 | 60.01 | 1,721,260 | +1.40(+2.38%) |
Nov 20, 2012 | 59.00 | 59.28 | 58.04 | 58.61 | 1,335,918 | -0.30(-0.51%) |
Nov 19, 2012 | 59.49 | 59.54 | 58.53 | 58.91 | 2,142,743 | +0.44(+0.75%) |
Nov 16, 2012 | 58.27 | 58.67 | 57.24 | 58.47 | 2,161,021 | +0.71(+1.23%) |
Nov 15, 2012 | 57.95 | 58.09 | 57.01 | 57.76 | 1,976,730 | -0.06(-0.11%) |
Nov 14, 2012 | 60.03 | 60.50 | 57.65 | 57.83 | 2,727,912 | -1.19(-2.01%) |
Nov 13, 2012 | 58.47 | 59.58 | 58.09 | 59.01 | 1,784,081 | -0.35(-0.60%) |
Nov 12, 2012 | 60.09 | 60.33 | 59.11 | 59.37 | 1,552,952 | -0.32(-0.54%) |
Nov 09, 2012 | 59.34 | 61.25 | 58.95 | 59.69 | 2,076,482 | -0.12(-0.19%) |
Nov 08, 2012 | 61.48 | 61.87 | 59.77 | 59.80 | 2,221,818 | -1.66(-2.69%) |
Nov 07, 2012 | 61.70 | 62.13 | 60.75 | 61.46 | 4,275,894 | -1.85(-2.93%) |
Nov 06, 2012 | 60.98 | 64.19 | 60.76 | 63.31 | 5,520,400 | +2.24(+3.67%) |
Nov 05, 2012 | 60.47 | 61.42 | 60.02 | 61.07 | 2,821,608 | +0.60(+0.99%) |
Nov 02, 2012 | 60.20 | 60.59 | 59.96 | 60.47 | 3,149,118 | +0.49(+0.82%) |
Nov 01, 2012 | 58.12 | 60.32 | 57.91 | 59.98 | 3,386,993 | +2.21(+3.83%) |
Oct 31, 2012 | 57.99 | 58.22 | 57.16 | 57.76 | 2,063,516 | -0.16(-0.28%) |
Oct 26, 2012 | 58.84 | 57.93 | 57.93 | 57.93 | 2,581,386 | -0.92(-1.56%) |
Oct 25, 2012 | 58.51 | 58.95 | 57.13 | 58.85 | 4,720,386 | +0.47(+0.81%) |
Oct 24, 2012 | 58.94 | 60.35 | 57.06 | 58.38 | 8,124,665 | +1.33(+2.33%) |
Oct 23, 2012 | 55.79 | 57.22 | 55.54 | 57.05 | 6,455,443 | +0.05(+0.08%) |
Oct 19, 2012 | 58.23 | 58.80 | 56.64 | 57.00 | 4,405,443 | -1.30(-2.23%) |
Oct 18, 2012 | 59.78 | 59.79 | 58.23 | 58.30 | 3,659,936 | -1.18(-1.98%) |
Oct 17, 2012 | 60.70 | 60.95 | 59.15 | 59.48 | 3,494,054 | -2.36(-3.82%) |
Oct 16, 2012 | 60.80 | 61.95 | 59.96 | 61.85 | 3,319,244 | +1.93(+3.22%) |
Oct 15, 2012 | 60.14 | 61.26 | 59.43 | 59.92 | 2,495,431 | +0.43(+0.72%) |
Oct 12, 2012 | 60.32 | 60.71 | 58.82 | 59.49 | 4,996,639 | -1.15(-1.90%) |
Oct 11, 2012 | 62.33 | 62.41 | 60.10 | 60.64 | 3,757,527 | -0.91(-1.47%) |
Oct 10, 2012 | 62.71 | 62.81 | 61.40 | 61.55 | 2,548,797 | -0.52(-0.83%) |
Oct 09, 2012 | 64.61 | 64.61 | 61.91 | 62.06 | 5,995,150 | -3.63(-5.53%) |
Oct 08, 2012 | 65.79 | 66.66 | 65.34 | 65.70 | 2,003,396 | -0.63(-0.95%) |
Oct 05, 2012 | 66.66 | 67.54 | 66.03 | 66.32 | 2,611,752 | +0.00(+0.00%) |
Oct 04, 2012 | 64.51 | 66.39 | 64.46 | 66.32 | 2,194,216 | +0.48(+0.73%) |
Oct 03, 2012 | 65.01 | 65.96 | 64.91 | 65.84 | 1,763,669 | +0.97(+1.50%) |
Oct 02, 2012 | 64.37 | 66.06 | 64.16 | 64.86 | 2,917,197 | +1.16(+1.82%) |
Oct 01, 2012 | 64.81 | 66.74 | 63.54 | 63.71 | 3,430,241 | -2.21(-3.36%) |
Sep 28, 2012 | 66.01 | 66.71 | 65.30 | 65.92 | 1,720,320 | -0.30(-0.45%) |
Sep 27, 2012 | 64.49 | 66.77 | 64.23 | 66.22 | 1,899,906 | +2.02(+3.15%) |
Sep 26, 2012 | 65.02 | 65.11 | 63.20 | 64.20 | 3,483,694 | -1.32(-2.02%) |
Sep 25, 2012 | 66.56 | 67.02 | 65.42 | 65.52 | 2,927,431 | -0.78(-1.17%) |
Sep 24, 2012 | 67.33 | 67.70 | 66.19 | 66.30 | 1,964,618 | -2.31(-3.37%) |
Sep 21, 2012 | 68.34 | 69.13 | 68.07 | 68.61 | 2,435,986 | +0.63(+0.93%) |
Sep 20, 2012 | 67.43 | 67.98 | 66.51 | 67.97 | 2,036,827 | +0.34(+0.50%) |
Sep 19, 2012 | 67.84 | 68.10 | 67.04 | 67.63 | 1,767,875 | -0.20(-0.30%) |
Sep 18, 2012 | 68.28 | 68.48 | 67.41 | 67.83 | 1,405,561 | -0.67(-0.98%) |
Sep 17, 2012 | 69.17 | 70.07 | 68.35 | 68.51 | 2,049,915 | -1.18(-1.69%) |
Sep 14, 2012 | 67.94 | 70.20 | 67.80 | 69.69 | 3,728,605 | +2.02(+2.98%) |
Sep 13, 2012 | 66.37 | 68.01 | 65.87 | 67.67 | 3,216,277 | +1.17(+1.75%) |
Sep 12, 2012 | 65.72 | 66.99 | 65.35 | 66.51 | 3,023,251 | +0.76(+1.16%) |
Sep 11, 2012 | 63.88 | 65.89 | 63.59 | 65.74 | 2,968,452 | +1.86(+2.91%) |
Sep 10, 2012 | 64.05 | 64.49 | 63.46 | 63.88 | 2,331,042 | -0.37(-0.57%) |
Sep 07, 2012 | 64.25 | 64.80 | 63.41 | 64.25 | 2,540,460 | +0.18(+0.29%) |
Sep 06, 2012 | 61.34 | 64.15 | 61.20 | 64.07 | 3,593,837 | +3.36(+5.53%) |
Sep 05, 2012 | 60.15 | 60.88 | 59.65 | 60.71 | 1,944,660 | +0.78(+1.31%) |
Sep 04, 2012 | 60.34 | 60.62 | 59.02 | 59.92 | 2,161,436 | -0.75(-1.24%) |
Aug 31, 2012 | 61.10 | 61.33 | 59.90 | 60.67 | 1,738,078 | +0.36(+0.60%) |
Aug 30, 2012 | 61.44 | 61.44 | 60.01 | 60.31 | 3,073,308 | -1.44(-2.33%) |
Aug 29, 2012 | 61.94 | 62.39 | 60.51 | 61.75 | 2,939,207 | -1.16(-1.84%) |
Aug 27, 2012 | 63.32 | 63.54 | 62.22 | 62.91 | 2,291,789 | +0.08(+0.12%) |
Aug 24, 2012 | 61.84 | 63.36 | 61.08 | 62.83 | 3,858,773 | +0.66(+1.06%) |
Aug 23, 2012 | 64.40 | 64.54 | 61.91 | 62.17 | 5,090,391 | -2.61(-4.03%) |
Aug 22, 2012 | 64.73 | 65.28 | 64.09 | 64.78 | 1,912,336 | -0.05(-0.08%) |
Aug 21, 2012 | 65.87 | 66.30 | 64.61 | 64.84 | 2,550,178 | -0.66(-1.01%) |
Aug 20, 2012 | 66.57 | 66.57 | 64.95 | 65.50 | 1,593,864 | -1.12(-1.68%) |
Aug 17, 2012 | 67.15 | 67.42 | 66.08 | 66.62 | 2,271,938 | -0.20(-0.30%) |
Aug 16, 2012 | 65.40 | 67.41 | 65.25 | 66.81 | 3,166,021 | +2.35(+3.65%) |
Aug 15, 2012 | 63.98 | 65.08 | 63.84 | 64.46 | 1,348,923 | +0.36(+0.56%) |
Aug 14, 2012 | 66.10 | 66.12 | 63.92 | 64.10 | 1,806,787 | -1.56(-2.38%) |
Aug 13, 2012 | 65.89 | 66.51 | 64.90 | 65.66 | 1,873,399 | -0.72(-1.08%) |
Aug 10, 2012 | 65.93 | 66.89 | 65.36 | 66.38 | 2,238,732 | -0.22(-0.34%) |
Aug 09, 2012 | 63.64 | 66.94 | 63.60 | 66.60 | 3,718,334 | +2.84(+4.46%) |
Aug 08, 2012 | 64.32 | 64.58 | 63.32 | 63.76 | 1,431,690 | -0.58(-0.90%) |
Aug 07, 2012 | 63.71 | 64.86 | 63.63 | 64.34 | 1,565,792 | +0.87(+1.37%) |
Aug 06, 2012 | 63.20 | 64.24 | 62.81 | 63.47 | 1,906,971 | +0.06(+0.10%) |
Aug 03, 2012 | 61.33 | 63.47 | 60.56 | 63.41 | 3,267,825 | +3.72(+6.23%) |
Aug 02, 2012 | 59.86 | 61.39 | 59.05 | 59.69 | 2,133,384 | -0.96(-1.58%) |
Aug 01, 2012 | 61.59 | 61.96 | 60.09 | 60.65 | 3,650,206 | -1.20(-1.94%) |
Jul 31, 2012 | 63.39 | 63.69 | 61.63 | 61.85 | 2,707,858 | -1.10(-1.74%) |
Jul 30, 2012 | 64.07 | 64.88 | 62.83 | 62.94 | 3,524,270 | -2.27(-3.48%) |
Jul 27, 2012 | 62.70 | 65.64 | 62.02 | 65.21 | 3,733,746 | +2.24(+3.56%) |
Jul 26, 2012 | 60.96 | 63.27 | 60.76 | 62.97 | 4,255,661 | +3.22(+5.38%) |
Jul 25, 2012 | 60.72 | 61.52 | 59.48 | 59.75 | 2,280,206 | -0.82(-1.35%) |
Jul 24, 2012 | 58.64 | 61.88 | 58.57 | 60.57 | 7,001,917 | -0.23(-0.38%) |
Jul 23, 2012 | 59.28 | 60.95 | 58.43 | 60.80 | 3,751,441 | -0.39(-0.63%) |
Jul 20, 2012 | 62.64 | 62.66 | 60.59 | 61.19 | 3,360,522 | -2.02(-3.19%) |
Jul 19, 2012 | 60.50 | 63.79 | 60.27 | 63.21 | 4,918,447 | +1.89(+3.09%) |
Jul 18, 2012 | 58.40 | 61.88 | 58.14 | 61.31 | 10,015,571 | +6.60(+12.07%) |
Jul 17, 2012 | 57.26 | 57.38 | 54.15 | 54.71 | 8,577,124 | -2.81(-4.88%) |
Jul 16, 2012 | 58.25 | 58.45 | 57.33 | 57.52 | 1,689,549 | -0.66(-1.14%) |
Jul 13, 2012 | 57.07 | 58.66 | 57.07 | 58.18 | 3,160,458 | +1.18(+2.07%) |
Jul 12, 2012 | 55.57 | 57.42 | 54.60 | 57.00 | 4,662,985 | +1.27(+2.29%) |
Jul 11, 2012 | 56.03 | 56.73 | 54.83 | 55.73 | 2,397,732 | -0.44(-0.78%) |
Jul 10, 2012 | 57.39 | 58.19 | 55.94 | 56.16 | 3,315,577 | -0.45(-0.79%) |
Jul 09, 2012 | 58.29 | 58.94 | 56.11 | 56.61 | 3,661,544 | -0.61(-1.06%) |
Jul 06, 2012 | 58.09 | 59.24 | 56.70 | 57.22 | 4,995,260 | -4.25(-6.92%) |
Jul 05, 2012 | 62.56 | 63.00 | 61.47 | 61.47 | 1,732,797 | -1.12(-1.79%) |
Jul 03, 2012 | 62.25 | 62.63 | 61.74 | 62.59 | 1,227,912 | +0.91(+1.48%) |