Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.87 | 67.83 | 66.60 | 67.80 | 294,849 | +0.83(+1.24%) |
Apr 29, 2013 | 66.82 | 67.38 | 66.34 | 66.97 | 336,716 | +0.50(+0.75%) |
Apr 26, 2013 | 67.01 | 66.93 | 66.43 | 66.47 | 369,607 | -0.46(-0.68%) |
Apr 25, 2013 | 66.54 | 67.55 | 66.14 | 66.93 | 389,053 | +0.56(+0.84%) |
Apr 24, 2013 | 64.83 | 66.56 | 64.79 | 66.37 | 479,783 | +1.61(+2.49%) |
Apr 23, 2013 | 64.79 | 65.03 | 64.10 | 64.76 | 460,945 | +0.28(+0.44%) |
Apr 22, 2013 | 63.84 | 64.86 | 63.64 | 64.47 | 270,851 | +0.63(+0.99%) |
Apr 19, 2013 | 63.87 | 63.91 | 62.83 | 63.84 | 593,562 | +0.23(+0.36%) |
Apr 18, 2013 | 65.05 | 65.05 | 63.43 | 63.61 | 456,455 | -1.28(-1.98%) |
Apr 17, 2013 | 64.50 | 65.05 | 63.94 | 64.90 | 517,124 | -0.11(-0.17%) |
Apr 16, 2013 | 64.76 | 65.68 | 64.54 | 65.01 | 531,905 | +0.78(+1.21%) |
Apr 15, 2013 | 66.40 | 66.82 | 64.23 | 64.23 | 414,645 | -2.52(-3.78%) |
Apr 12, 2013 | 66.77 | 67.19 | 66.22 | 66.75 | 223,939 | -0.30(-0.45%) |
Apr 11, 2013 | 66.58 | 67.25 | 66.19 | 67.05 | 381,512 | +0.45(+0.67%) |
Apr 10, 2013 | 65.46 | 66.64 | 65.19 | 66.60 | 514,408 | +1.24(+1.90%) |
Apr 09, 2013 | 65.09 | 65.48 | 64.61 | 65.36 | 209,777 | +0.49(+0.75%) |
Apr 08, 2013 | 64.20 | 64.91 | 64.03 | 64.87 | 175,112 | +0.69(+1.08%) |
Apr 05, 2013 | 63.75 | 64.27 | 63.28 | 64.18 | 311,810 | -0.34(-0.52%) |
Apr 04, 2013 | 63.90 | 64.54 | 63.32 | 64.52 | 290,531 | +0.76(+1.20%) |
Apr 03, 2013 | 64.34 | 64.70 | 63.57 | 63.76 | 356,003 | -0.55(-0.86%) |
Apr 02, 2013 | 64.71 | 64.91 | 64.08 | 64.31 | 297,878 | -0.09(-0.13%) |
Apr 01, 2013 | 65.05 | 65.35 | 63.91 | 64.39 | 301,918 | -0.65(-1.00%) |
Mar 28, 2013 | 64.25 | 65.16 | 63.98 | 65.05 | 260,293 | +0.79(+1.24%) |
Mar 27, 2013 | 64.36 | 64.76 | 63.83 | 64.25 | 391,033 | -0.68(-1.05%) |
Mar 26, 2013 | 64.60 | 64.94 | 64.13 | 64.94 | 235,931 | +0.61(+0.94%) |
Mar 25, 2013 | 64.28 | 64.63 | 64.02 | 64.33 | 690,020 | +0.16(+0.25%) |
Mar 22, 2013 | 64.07 | 64.35 | 63.82 | 64.17 | 205,415 | +0.28(+0.43%) |
Mar 21, 2013 | 64.06 | 64.49 | 63.76 | 63.90 | 280,261 | -0.46(-0.72%) |
Mar 20, 2013 | 64.50 | 64.97 | 64.06 | 64.36 | 135,184 | +0.34(+0.53%) |
Mar 19, 2013 | 64.13 | 64.49 | 63.57 | 64.02 | 299,541 | +0.17(+0.27%) |
Mar 18, 2013 | 63.51 | 64.35 | 63.21 | 63.85 | 366,683 | -0.04(-0.06%) |
Mar 15, 2013 | 63.76 | 64.44 | 63.34 | 63.89 | 697,349 | -0.10(-0.16%) |
Mar 14, 2013 | 63.91 | 64.27 | 63.71 | 63.99 | 226,558 | +0.44(+0.69%) |
Mar 13, 2013 | 64.41 | 64.41 | 63.21 | 63.55 | 450,220 | -0.75(-1.16%) |
Mar 12, 2013 | 64.79 | 64.79 | 63.97 | 64.30 | 297,179 | -0.46(-0.70%) |
Mar 11, 2013 | 64.17 | 64.79 | 64.17 | 64.76 | 292,183 | +0.28(+0.44%) |
Mar 08, 2013 | 64.22 | 64.55 | 63.91 | 64.47 | 270,952 | +0.62(+0.97%) |
Mar 07, 2013 | 64.33 | 64.35 | 63.40 | 63.85 | 279,054 | -0.51(-0.79%) |
Mar 06, 2013 | 63.76 | 64.53 | 63.55 | 64.36 | 636,886 | +0.97(+1.53%) |
Mar 05, 2013 | 62.92 | 63.50 | 62.79 | 63.39 | 419,210 | +0.75(+1.19%) |
Mar 04, 2013 | 62.35 | 62.69 | 61.02 | 62.65 | 520,445 | -0.01(-0.01%) |
Mar 01, 2013 | 62.70 | 62.91 | 62.13 | 62.66 | 398,717 | -0.48(-0.76%) |
Feb 28, 2013 | 63.29 | 63.51 | 62.64 | 63.14 | 555,815 | +0.66(+1.06%) |
Feb 27, 2013 | 61.11 | 62.75 | 61.11 | 62.47 | 276,430 | +1.30(+2.12%) |
Feb 26, 2013 | 60.61 | 61.29 | 60.30 | 61.18 | 274,646 | +0.87(+1.43%) |
Feb 25, 2013 | 62.07 | 62.12 | 60.26 | 60.31 | 549,903 | -1.37(-2.22%) |
Feb 22, 2013 | 61.12 | 61.72 | 61.00 | 61.68 | 361,190 | +0.69(+1.13%) |
Feb 21, 2013 | 61.59 | 61.72 | 60.79 | 60.99 | 544,422 | -0.79(-1.28%) |
Feb 20, 2013 | 62.48 | 62.61 | 61.76 | 61.78 | 366,154 | -0.81(-1.30%) |
Feb 19, 2013 | 62.33 | 62.60 | 62.21 | 62.60 | 495,281 | +0.43(+0.69%) |
Feb 15, 2013 | 62.08 | 62.33 | 61.63 | 62.17 | 347,763 | +0.20(+0.33%) |
Feb 14, 2013 | 61.73 | 63.03 | 61.41 | 61.96 | 609,509 | +0.10(+0.16%) |
Feb 13, 2013 | 61.80 | 61.98 | 61.00 | 61.86 | 759,566 | +0.20(+0.32%) |
Feb 12, 2013 | 61.28 | 62.11 | 61.11 | 61.67 | 342,906 | +0.31(+0.51%) |
Feb 11, 2013 | 61.85 | 62.12 | 61.23 | 61.35 | 617,409 | -0.59(-0.95%) |
Feb 08, 2013 | 60.37 | 62.02 | 60.29 | 61.94 | 784,284 | +1.49(+2.46%) |
Feb 07, 2013 | 63.60 | 64.72 | 59.95 | 60.45 | 992,944 | -2.93(-4.62%) |
Feb 06, 2013 | 62.91 | 63.46 | 62.75 | 63.38 | 351,866 | +0.08(+0.12%) |
Feb 04, 2013 | 63.95 | 63.95 | 63.11 | 63.30 | 383,949 | -0.94(-1.46%) |
Feb 01, 2013 | 64.04 | 64.60 | 63.69 | 64.24 | 350,580 | +0.83(+1.31%) |
Jan 31, 2013 | 63.73 | 63.90 | 63.19 | 63.41 | 333,872 | -0.48(-0.75%) |
Jan 30, 2013 | 64.55 | 64.55 | 63.86 | 63.89 | 270,504 | -0.69(-1.07%) |
Jan 29, 2013 | 63.25 | 64.62 | 63.04 | 64.58 | 297,441 | +1.27(+2.00%) |
Jan 28, 2013 | 63.91 | 63.94 | 63.03 | 63.31 | 232,746 | -0.65(-1.02%) |
Jan 25, 2013 | 63.86 | 64.14 | 63.23 | 63.96 | 221,015 | +0.09(+0.15%) |
Jan 24, 2013 | 63.68 | 64.25 | 63.43 | 63.86 | 258,844 | +0.30(+0.47%) |
Jan 23, 2013 | 63.40 | 63.60 | 62.90 | 63.57 | 204,535 | -0.07(-0.11%) |
Jan 22, 2013 | 63.28 | 63.64 | 62.99 | 63.64 | 207,101 | +0.21(+0.33%) |
Jan 18, 2013 | 63.50 | 63.68 | 63.20 | 63.43 | 255,651 | +0.12(+0.19%) |
Jan 17, 2013 | 63.14 | 63.64 | 63.11 | 63.31 | 352,185 | +0.44(+0.70%) |
Jan 16, 2013 | 62.64 | 62.98 | 62.42 | 62.87 | 133,399 | -0.02(-0.02%) |
Jan 15, 2013 | 62.15 | 62.93 | 62.15 | 62.89 | 205,914 | +0.49(+0.79%) |
Jan 14, 2013 | 62.07 | 62.55 | 62.07 | 62.39 | 231,993 | +0.09(+0.15%) |
Jan 11, 2013 | 62.17 | 62.46 | 62.06 | 62.30 | 201,596 | +0.08(+0.13%) |
Jan 10, 2013 | 62.71 | 62.84 | 61.99 | 62.22 | 226,261 | -0.13(-0.21%) |
Jan 09, 2013 | 62.03 | 62.86 | 61.90 | 62.35 | 310,058 | +0.37(+0.59%) |
Jan 08, 2013 | 62.21 | 62.35 | 61.53 | 61.99 | 437,953 | -0.35(-0.56%) |
Jan 07, 2013 | 62.43 | 62.64 | 62.32 | 62.34 | 364,029 | -0.25(-0.40%) |
Jan 04, 2013 | 63.38 | 63.46 | 62.16 | 62.59 | 504,630 | -0.48(-0.76%) |
Jan 03, 2013 | 63.32 | 63.56 | 62.78 | 63.07 | 520,414 | -0.22(-0.35%) |
Jan 02, 2013 | 63.37 | 63.44 | 62.52 | 63.29 | 585,778 | +1.46(+2.37%) |
Dec 31, 2012 | 60.26 | 62.06 | 60.20 | 61.82 | 346,030 | +1.29(+2.13%) |
Dec 28, 2012 | 60.76 | 61.31 | 60.47 | 60.53 | 165,174 | -0.63(-1.02%) |
Dec 27, 2012 | 60.93 | 61.27 | 60.43 | 61.16 | 191,247 | +0.14(+0.23%) |
Dec 26, 2012 | 61.72 | 61.72 | 60.88 | 61.02 | 154,361 | -0.51(-0.83%) |
Dec 24, 2012 | 61.48 | 61.86 | 61.09 | 61.52 | 115,455 | +0.31(+0.50%) |
Dec 21, 2012 | 61.50 | 61.95 | 61.14 | 61.22 | 724,515 | -0.71(-1.15%) |
Dec 20, 2012 | 61.82 | 61.93 | 61.41 | 61.93 | 372,049 | +0.20(+0.33%) |
Dec 19, 2012 | 62.73 | 62.73 | 61.70 | 61.73 | 352,602 | -0.72(-1.15%) |
Dec 18, 2012 | 61.99 | 62.46 | 61.60 | 62.45 | 239,819 | +0.53(+0.86%) |
Dec 17, 2012 | 61.20 | 61.97 | 61.06 | 61.92 | 210,212 | +0.95(+1.57%) |
Dec 14, 2012 | 61.85 | 61.92 | 60.88 | 60.96 | 314,986 | -0.87(-1.40%) |
Dec 13, 2012 | 62.52 | 62.71 | 61.69 | 61.83 | 168,004 | -0.78(-1.25%) |
Dec 12, 2012 | 62.39 | 62.70 | 62.00 | 62.61 | 419,119 | +0.54(+0.87%) |
Dec 11, 2012 | 62.65 | 62.65 | 61.63 | 62.07 | 391,781 | -0.32(-0.51%) |
Dec 10, 2012 | 61.12 | 62.46 | 60.81 | 62.39 | 396,294 | +1.30(+2.13%) |
Dec 07, 2012 | 61.52 | 61.76 | 60.85 | 61.09 | 331,587 | -0.37(-0.60%) |
Dec 06, 2012 | 61.26 | 61.95 | 60.88 | 61.46 | 243,147 | +0.15(+0.24%) |
Dec 05, 2012 | 61.64 | 61.64 | 60.30 | 61.31 | 371,250 | -0.24(-0.39%) |
Dec 04, 2012 | 61.71 | 62.18 | 61.22 | 61.56 | 188,099 | -0.62(-0.99%) |
Nov 30, 2012 | 62.72 | 62.77 | 61.81 | 62.17 | 354,691 | -0.46(-0.74%) |
Nov 29, 2012 | 61.76 | 62.66 | 61.66 | 62.64 | 289,237 | +1.15(+1.87%) |
Nov 28, 2012 | 60.56 | 61.52 | 60.27 | 61.49 | 436,695 | +0.68(+1.12%) |
Nov 27, 2012 | 61.13 | 61.51 | 60.76 | 60.80 | 163,544 | -0.41(-0.66%) |
Nov 26, 2012 | 60.73 | 61.35 | 60.48 | 61.21 | 297,801 | +0.30(+0.49%) |
Nov 23, 2012 | 60.95 | 61.05 | 60.44 | 60.91 | 157,217 | +0.10(+0.17%) |
Nov 21, 2012 | 60.89 | 61.37 | 60.44 | 60.81 | 298,256 | -0.05(-0.08%) |
Nov 20, 2012 | 60.12 | 60.88 | 59.81 | 60.86 | 600,152 | +0.75(+1.25%) |
Nov 19, 2012 | 59.12 | 60.12 | 59.09 | 60.11 | 447,697 | +1.60(+2.73%) |
Nov 16, 2012 | 57.99 | 58.61 | 57.91 | 58.51 | 378,563 | +0.48(+0.82%) |
Nov 15, 2012 | 58.23 | 58.73 | 57.92 | 58.03 | 623,311 | +0.06(+0.11%) |
Nov 14, 2012 | 59.92 | 60.02 | 57.97 | 57.97 | 918,625 | -1.60(-2.68%) |
Nov 13, 2012 | 59.78 | 60.46 | 59.51 | 59.57 | 503,830 | -0.54(-0.89%) |
Nov 12, 2012 | 60.25 | 60.61 | 59.96 | 60.10 | 285,044 | +0.02(+0.03%) |
Nov 09, 2012 | 59.83 | 60.52 | 59.59 | 60.09 | 210,802 | +0.10(+0.17%) |
Nov 08, 2012 | 60.26 | 60.67 | 59.99 | 59.99 | 273,197 | -0.36(-0.59%) |
Nov 07, 2012 | 61.60 | 61.79 | 59.95 | 60.35 | 322,074 | -1.84(-2.96%) |
Nov 06, 2012 | 61.71 | 62.64 | 61.71 | 62.18 | 314,315 | +0.35(+0.57%) |
Nov 05, 2012 | 61.02 | 61.97 | 61.02 | 61.83 | 176,911 | +0.51(+0.84%) |
Nov 02, 2012 | 61.97 | 61.97 | 61.16 | 61.32 | 387,539 | -0.33(-0.53%) |
Nov 01, 2012 | 59.79 | 61.93 | 59.79 | 61.65 | 418,280 | +1.43(+2.38%) |
Oct 31, 2012 | 59.60 | 60.42 | 59.60 | 60.21 | 416,291 | +0.64(+1.07%) |
Oct 26, 2012 | 59.52 | 59.58 | 59.58 | 59.58 | 231,808 | +0.11(+0.18%) |
Oct 25, 2012 | 59.69 | 59.96 | 59.26 | 59.47 | 367,983 | +0.27(+0.46%) |
Oct 24, 2012 | 59.12 | 59.40 | 58.69 | 59.19 | 460,453 | +0.44(+0.76%) |
Oct 23, 2012 | 57.85 | 58.88 | 57.46 | 58.75 | 313,185 | -0.31(-0.53%) |
Oct 19, 2012 | 59.47 | 59.47 | 58.52 | 59.06 | 666,580 | -0.87(-1.46%) |
Oct 18, 2012 | 58.98 | 60.95 | 58.79 | 59.93 | 1,440,237 | +2.12(+3.66%) |
Oct 17, 2012 | 57.10 | 57.85 | 56.73 | 57.82 | 423,794 | +0.48(+0.83%) |
Oct 16, 2012 | 56.83 | 57.40 | 56.67 | 57.34 | 276,904 | +0.76(+1.35%) |
Oct 15, 2012 | 55.64 | 56.63 | 55.36 | 56.58 | 254,257 | +1.07(+1.94%) |
Oct 12, 2012 | 56.06 | 56.06 | 55.39 | 55.50 | 379,482 | -0.44(-0.78%) |
Oct 11, 2012 | 56.13 | 56.32 | 55.75 | 55.94 | 312,551 | +0.19(+0.35%) |
Oct 10, 2012 | 55.54 | 55.83 | 55.25 | 55.74 | 288,542 | +0.05(+0.08%) |
Oct 09, 2012 | 56.68 | 56.76 | 55.68 | 55.70 | 183,426 | -0.99(-1.74%) |
Oct 08, 2012 | 56.36 | 56.94 | 56.29 | 56.69 | 324,160 | +0.02(+0.04%) |
Oct 05, 2012 | 56.45 | 56.99 | 56.34 | 56.66 | 131,265 | +0.30(+0.52%) |
Oct 04, 2012 | 55.99 | 56.53 | 55.87 | 56.37 | 145,520 | +0.59(+1.06%) |
Oct 03, 2012 | 56.19 | 56.22 | 55.43 | 55.78 | 303,979 | -0.17(-0.31%) |
Oct 02, 2012 | 55.91 | 56.32 | 55.56 | 55.95 | 236,215 | +0.27(+0.49%) |
Oct 01, 2012 | 56.13 | 56.55 | 55.50 | 55.67 | 311,814 | -0.29(-0.51%) |
Sep 28, 2012 | 55.25 | 56.06 | 54.80 | 55.96 | 366,942 | +0.51(+0.91%) |
Sep 27, 2012 | 55.03 | 55.48 | 54.67 | 55.46 | 274,233 | +0.67(+1.22%) |
Sep 26, 2012 | 55.46 | 55.62 | 54.73 | 54.79 | 298,475 | -0.68(-1.22%) |
Sep 25, 2012 | 55.79 | 56.09 | 55.35 | 55.46 | 403,166 | -0.22(-0.39%) |
Sep 24, 2012 | 55.67 | 56.17 | 55.35 | 55.68 | 383,346 | -0.37(-0.65%) |
Sep 21, 2012 | 56.66 | 56.83 | 55.99 | 56.05 | 503,103 | -0.25(-0.44%) |
Sep 20, 2012 | 56.49 | 56.67 | 56.09 | 56.30 | 292,156 | -0.48(-0.84%) |
Sep 19, 2012 | 56.84 | 57.00 | 56.37 | 56.77 | 344,360 | -0.03(-0.05%) |
Sep 18, 2012 | 56.25 | 56.80 | 56.18 | 56.80 | 308,031 | +0.35(+0.62%) |
Sep 17, 2012 | 56.97 | 56.97 | 56.09 | 56.45 | 208,563 | -0.72(-1.27%) |
Sep 14, 2012 | 56.63 | 57.35 | 56.57 | 57.18 | 333,382 | +0.62(+1.10%) |
Sep 13, 2012 | 56.35 | 56.71 | 55.81 | 56.55 | 262,969 | +0.16(+0.29%) |
Sep 12, 2012 | 56.53 | 56.97 | 56.09 | 56.39 | 232,429 | +0.16(+0.29%) |
Sep 11, 2012 | 56.45 | 56.74 | 56.13 | 56.23 | 287,100 | -0.24(-0.43%) |
Sep 10, 2012 | 56.96 | 57.39 | 56.45 | 56.47 | 171,428 | -0.55(-0.97%) |
Sep 07, 2012 | 56.98 | 57.83 | 56.70 | 57.02 | 474,758 | +0.19(+0.34%) |
Sep 06, 2012 | 54.70 | 56.83 | 54.65 | 56.83 | 721,600 | +2.35(+4.32%) |
Sep 05, 2012 | 54.62 | 54.70 | 54.05 | 54.48 | 352,835 | -0.05(-0.09%) |
Sep 04, 2012 | 54.05 | 54.61 | 53.20 | 54.52 | 728,003 | +0.47(+0.86%) |
Aug 31, 2012 | 54.46 | 54.51 | 53.69 | 54.05 | 306,923 | +0.02(+0.04%) |
Aug 30, 2012 | 53.67 | 54.34 | 53.37 | 54.03 | 405,150 | -0.12(-0.22%) |
Aug 29, 2012 | 54.23 | 54.41 | 53.84 | 54.15 | 209,103 | -0.02(-0.04%) |
Aug 27, 2012 | 54.68 | 54.69 | 54.13 | 54.17 | 267,134 | -0.30(-0.56%) |
Aug 24, 2012 | 54.23 | 54.96 | 53.93 | 54.48 | 232,171 | +0.15(+0.27%) |
Aug 23, 2012 | 54.66 | 54.96 | 54.28 | 54.33 | 230,791 | -0.48(-0.87%) |
Aug 22, 2012 | 54.48 | 55.04 | 54.16 | 54.80 | 371,011 | +0.28(+0.51%) |
Aug 21, 2012 | 54.51 | 54.93 | 54.26 | 54.52 | 458,413 | +0.09(+0.16%) |
Aug 20, 2012 | 54.57 | 54.80 | 54.00 | 54.44 | 216,661 | -0.31(-0.57%) |
Aug 17, 2012 | 54.48 | 54.83 | 54.22 | 54.75 | 391,350 | +0.35(+0.64%) |
Aug 16, 2012 | 53.02 | 54.50 | 52.96 | 54.40 | 376,424 | +1.62(+3.07%) |
Aug 15, 2012 | 52.86 | 53.04 | 52.50 | 52.78 | 466,258 | -0.33(-0.61%) |
Aug 14, 2012 | 53.33 | 53.40 | 52.89 | 53.10 | 511,946 | -0.06(-0.12%) |
Aug 13, 2012 | 53.14 | 53.46 | 52.60 | 53.16 | 201,080 | -0.02(-0.03%) |
Aug 10, 2012 | 52.48 | 53.34 | 51.95 | 53.18 | 331,670 | +0.30(+0.57%) |
Aug 09, 2012 | 52.51 | 53.11 | 52.44 | 52.88 | 436,241 | -0.14(-0.26%) |
Aug 08, 2012 | 52.22 | 53.07 | 52.22 | 53.02 | 237,867 | +0.22(+0.41%) |
Aug 07, 2012 | 52.51 | 53.21 | 52.36 | 52.80 | 480,191 | +0.54(+1.04%) |
Aug 06, 2012 | 52.26 | 52.74 | 52.18 | 52.26 | 345,935 | +0.00(+0.00%) |
Aug 03, 2012 | 51.87 | 52.44 | 51.78 | 52.26 | 414,662 | +1.19(+2.34%) |
Aug 02, 2012 | 51.26 | 51.51 | 50.17 | 51.07 | 646,572 | -0.41(-0.80%) |
Aug 01, 2012 | 52.68 | 52.92 | 51.32 | 51.48 | 825,917 | -1.04(-1.98%) |
Jul 31, 2012 | 53.25 | 53.69 | 52.46 | 52.51 | 567,772 | -0.90(-1.68%) |
Jul 30, 2012 | 54.33 | 54.44 | 53.32 | 53.41 | 550,214 | -0.98(-1.79%) |
Jul 27, 2012 | 52.95 | 54.89 | 52.85 | 54.39 | 444,535 | +0.79(+1.47%) |
Jul 26, 2012 | 52.85 | 54.22 | 52.85 | 53.60 | 1,320,093 | +1.17(+2.23%) |
Jul 25, 2012 | 51.89 | 52.50 | 51.62 | 52.43 | 813,919 | +0.60(+1.15%) |
Jul 24, 2012 | 52.20 | 52.22 | 51.27 | 51.83 | 485,791 | -0.23(-0.45%) |
Jul 23, 2012 | 51.45 | 52.23 | 51.18 | 52.06 | 590,284 | -0.35(-0.67%) |
Jul 20, 2012 | 51.27 | 52.58 | 50.94 | 52.41 | 1,081,519 | +0.32(+0.61%) |
Jul 19, 2012 | 48.07 | 52.39 | 47.31 | 52.10 | 1,937,923 | +4.57(+9.62%) |
Jul 18, 2012 | 46.15 | 47.73 | 45.94 | 47.52 | 1,020,358 | +1.12(+2.40%) |
Jul 17, 2012 | 46.94 | 47.19 | 46.33 | 46.41 | 526,801 | -0.40(-0.84%) |
Jul 16, 2012 | 47.21 | 47.21 | 46.52 | 46.80 | 268,103 | -0.62(-1.31%) |
Jul 13, 2012 | 46.54 | 47.50 | 46.54 | 47.42 | 224,705 | +0.97(+2.08%) |
Jul 12, 2012 | 46.03 | 46.73 | 45.60 | 46.46 | 309,681 | -0.11(-0.23%) |
Jul 11, 2012 | 47.21 | 47.21 | 46.24 | 46.56 | 247,768 | -0.48(-1.02%) |
Jul 10, 2012 | 48.34 | 48.66 | 46.74 | 47.04 | 242,635 | -0.82(-1.72%) |
Jul 09, 2012 | 47.73 | 47.93 | 47.28 | 47.87 | 212,660 | +0.09(+0.19%) |
Jul 06, 2012 | 47.84 | 47.90 | 47.39 | 47.77 | 165,044 | -0.67(-1.38%) |
Jul 05, 2012 | 48.30 | 48.56 | 48.18 | 48.44 | 450,232 | -0.01(-0.02%) |
Jul 03, 2012 | 47.91 | 48.52 | 47.87 | 48.45 | 382,288 | +0.46(+0.97%) |
Jul 02, 2012 | 48.31 | 48.38 | 47.43 | 47.98 | 455,598 | -0.25(-0.51%) |
Jun 29, 2012 | 47.01 | 48.27 | 46.87 | 48.23 | 660,150 | +2.17(+4.71%) |
Jun 28, 2012 | 46.19 | 46.22 | 45.46 | 46.06 | 1,049,923 | -0.42(-0.90%) |
Jun 27, 2012 | 46.48 | 46.87 | 46.31 | 46.48 | 697,861 | -0.01(-0.02%) |
Jun 26, 2012 | 47.07 | 47.17 | 46.19 | 46.49 | 976,268 | -0.22(-0.46%) |
Jun 25, 2012 | 47.90 | 47.90 | 46.68 | 46.70 | 564,159 | -1.41(-2.93%) |
Jun 22, 2012 | 48.25 | 48.48 | 48.04 | 48.11 | 474,066 | +0.12(+0.24%) |
Jun 21, 2012 | 49.24 | 49.35 | 47.75 | 48.00 | 411,866 | -1.09(-2.23%) |
Jun 20, 2012 | 49.76 | 49.96 | 48.61 | 49.09 | 397,793 | -0.68(-1.37%) |
Jun 19, 2012 | 49.56 | 49.93 | 49.49 | 49.77 | 288,422 | +0.46(+0.94%) |
Jun 18, 2012 | 48.90 | 49.54 | 48.65 | 49.31 | 276,628 | +0.35(+0.71%) |
Jun 15, 2012 | 48.49 | 49.07 | 48.36 | 48.96 | 411,361 | +0.60(+1.25%) |
Jun 14, 2012 | 48.18 | 48.66 | 47.96 | 48.35 | 322,582 | +0.19(+0.39%) |
Jun 13, 2012 | 48.54 | 48.89 | 47.88 | 48.17 | 326,797 | -0.67(-1.38%) |
Jun 12, 2012 | 47.84 | 48.87 | 47.65 | 48.84 | 444,832 | +1.32(+2.77%) |
Jun 11, 2012 | 49.02 | 49.24 | 47.45 | 47.52 | 252,134 | -1.02(-2.11%) |
Jun 08, 2012 | 47.58 | 48.55 | 47.31 | 48.55 | 421,687 | +0.73(+1.52%) |
Jun 07, 2012 | 47.26 | 48.42 | 47.24 | 47.82 | 616,190 | +0.77(+1.63%) |
Jun 06, 2012 | 45.91 | 47.08 | 45.73 | 47.05 | 400,680 | +1.67(+3.69%) |
Jun 05, 2012 | 44.39 | 45.49 | 44.21 | 45.38 | 591,728 | +0.73(+1.63%) |
Jun 04, 2012 | 45.23 | 45.42 | 44.07 | 44.65 | 577,455 | -0.73(-1.60%) |
Jun 01, 2012 | 47.12 | 47.12 | 45.36 | 45.38 | 955,133 | -1.50(-3.21%) |
May 31, 2012 | 46.59 | 47.19 | 46.12 | 46.88 | 2,515,339 | +0.20(+0.43%) |
May 30, 2012 | 46.76 | 47.01 | 46.60 | 46.68 | 591,103 | -0.56(-1.18%) |
May 29, 2012 | 47.10 | 47.74 | 46.90 | 47.24 | 340,417 | +0.66(+1.41%) |
May 25, 2012 | 47.00 | 47.14 | 46.46 | 46.58 | 289,259 | -0.39(-0.82%) |
May 24, 2012 | 47.15 | 47.26 | 46.24 | 46.97 | 318,848 | -0.05(-0.10%) |
May 23, 2012 | 46.19 | 47.08 | 45.59 | 47.01 | 401,582 | +0.51(+1.10%) |
May 22, 2012 | 46.30 | 46.67 | 46.03 | 46.50 | 341,126 | +0.37(+0.81%) |
May 21, 2012 | 45.35 | 46.27 | 45.13 | 46.13 | 387,221 | +1.12(+2.48%) |
May 18, 2012 | 45.26 | 45.79 | 44.86 | 45.01 | 495,585 | -0.09(-0.21%) |
May 17, 2012 | 46.31 | 46.63 | 45.09 | 45.11 | 583,124 | -1.25(-2.69%) |
May 16, 2012 | 46.75 | 47.16 | 46.29 | 46.35 | 411,019 | -0.12(-0.25%) |
May 15, 2012 | 46.42 | 46.79 | 46.21 | 46.47 | 369,687 | -0.09(-0.20%) |
May 14, 2012 | 46.70 | 46.95 | 46.15 | 46.56 | 260,737 | -0.69(-1.45%) |
May 11, 2012 | 46.57 | 47.47 | 46.39 | 47.25 | 395,865 | +0.28(+0.59%) |
May 10, 2012 | 47.52 | 47.73 | 46.80 | 46.97 | 479,523 | -0.19(-0.41%) |
May 09, 2012 | 47.34 | 47.61 | 46.62 | 47.16 | 407,987 | -0.55(-1.16%) |
May 08, 2012 | 47.85 | 47.97 | 46.86 | 47.72 | 452,512 | -0.42(-0.86%) |
May 07, 2012 | 47.68 | 48.30 | 47.68 | 48.13 | 496,305 | +0.10(+0.21%) |
May 04, 2012 | 48.10 | 48.13 | 47.84 | 48.03 | 707,912 | -0.34(-0.70%) |
May 03, 2012 | 48.40 | 48.63 | 48.21 | 48.37 | 588,208 | -0.02(-0.03%) |
May 02, 2012 | 48.03 | 48.40 | 47.75 | 48.39 | 536,086 | +0.14(+0.29%) |