Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 81.56 | 83.25 | 81.38 | 82.11 | 701,362 | -0.20(-0.24%) |
May 30, 2013 | 83.76 | 84.85 | 82.00 | 82.31 | 620,225 | -1.56(-1.86%) |
May 29, 2013 | 86.31 | 86.54 | 82.80 | 83.87 | 641,009 | -2.87(-3.31%) |
May 28, 2013 | 88.91 | 89.36 | 85.61 | 86.74 | 687,996 | -0.66(-0.76%) |
May 24, 2013 | 85.91 | 87.54 | 85.26 | 87.40 | 346,464 | +1.37(+1.59%) |
May 23, 2013 | 86.84 | 86.92 | 80.65 | 86.03 | 950,334 | -1.98(-2.25%) |
May 22, 2013 | 88.89 | 90.64 | 87.24 | 88.01 | 653,191 | -1.04(-1.17%) |
May 21, 2013 | 88.70 | 89.47 | 87.06 | 89.05 | 507,909 | +0.38(+0.43%) |
May 20, 2013 | 89.90 | 90.48 | 88.22 | 88.67 | 644,537 | -1.24(-1.38%) |
May 17, 2013 | 87.97 | 89.94 | 87.80 | 89.91 | 553,101 | +2.41(+2.75%) |
May 16, 2013 | 88.88 | 89.62 | 87.05 | 87.50 | 602,866 | -1.61(-1.81%) |
May 15, 2013 | 89.63 | 90.51 | 88.77 | 89.11 | 630,759 | -0.17(-0.19%) |
May 13, 2013 | 88.62 | 89.99 | 88.01 | 89.28 | 747,431 | +0.30(+0.34%) |
May 10, 2013 | 85.65 | 89.34 | 85.12 | 88.98 | 830,058 | +3.76(+4.41%) |
May 09, 2013 | 84.25 | 85.98 | 84.05 | 85.22 | 500,240 | +0.67(+0.79%) |
May 08, 2013 | 84.25 | 84.61 | 82.51 | 84.55 | 432,357 | +0.35(+0.42%) |
May 07, 2013 | 84.35 | 84.74 | 82.77 | 84.20 | 607,359 | +0.30(+0.36%) |
May 06, 2013 | 81.90 | 83.91 | 81.75 | 83.90 | 980,806 | +2.00(+2.44%) |
May 03, 2013 | 81.60 | 82.24 | 81.15 | 81.90 | 588,766 | +1.41(+1.75%) |
May 02, 2013 | 79.88 | 81.12 | 79.75 | 80.49 | 776,598 | +0.80(+1.00%) |
May 01, 2013 | 81.91 | 81.96 | 79.47 | 79.69 | 1,403,500 | -2.27(-2.77%) |
Apr 30, 2013 | 81.91 | 82.75 | 81.70 | 81.96 | 647,855 | -0.31(-0.38%) |
Apr 29, 2013 | 82.21 | 83.56 | 81.73 | 82.27 | 782,293 | -0.36(-0.44%) |
Apr 26, 2013 | 82.62 | 83.12 | 81.37 | 82.63 | 800,216 | +1.26(+1.55%) |
Apr 25, 2013 | 79.78 | 82.25 | 79.59 | 81.37 | 1,361,356 | +2.69(+3.42%) |
Apr 24, 2013 | 75.88 | 80.70 | 74.70 | 78.68 | 3,053,742 | +8.19(+11.62%) |
Apr 23, 2013 | 69.93 | 70.85 | 69.64 | 70.49 | 880,514 | +1.34(+1.94%) |
Apr 22, 2013 | 67.39 | 69.42 | 66.54 | 69.15 | 680,209 | +1.78(+2.64%) |
Apr 19, 2013 | 66.19 | 68.18 | 65.58 | 67.37 | 468,096 | +1.51(+2.29%) |
Apr 18, 2013 | 66.54 | 67.13 | 64.92 | 65.86 | 647,908 | -0.61(-0.92%) |
Apr 17, 2013 | 66.06 | 67.80 | 64.08 | 66.47 | 637,583 | -0.40(-0.60%) |
Apr 16, 2013 | 65.78 | 67.23 | 65.63 | 66.87 | 433,212 | +1.86(+2.86%) |
Apr 15, 2013 | 67.69 | 68.40 | 64.56 | 65.01 | 554,731 | -3.23(-4.73%) |
Apr 12, 2013 | 68.71 | 69.57 | 67.67 | 68.24 | 277,602 | -0.73(-1.06%) |
Apr 11, 2013 | 69.40 | 70.58 | 68.82 | 68.97 | 366,449 | -0.09(-0.13%) |
Apr 10, 2013 | 68.29 | 69.27 | 67.51 | 69.06 | 317,834 | +0.96(+1.41%) |
Apr 09, 2013 | 69.38 | 69.38 | 67.60 | 68.10 | 194,745 | -0.95(-1.38%) |
Apr 08, 2013 | 68.10 | 69.10 | 67.21 | 69.05 | 338,403 | +1.00(+1.47%) |
Apr 05, 2013 | 66.12 | 68.15 | 63.88 | 68.05 | 631,571 | +0.31(+0.46%) |
Apr 04, 2013 | 66.74 | 68.11 | 66.01 | 67.74 | 426,911 | +1.00(+1.50%) |
Apr 03, 2013 | 69.36 | 69.62 | 65.80 | 66.74 | 862,444 | -2.68(-3.86%) |
Apr 02, 2013 | 68.92 | 70.25 | 68.76 | 69.42 | 409,827 | +0.79(+1.15%) |
Apr 01, 2013 | 70.25 | 71.08 | 68.51 | 68.63 | 581,600 | -1.59(-2.26%) |
Mar 28, 2013 | 69.46 | 70.68 | 69.46 | 70.22 | 373,892 | +0.75(+1.08%) |
Mar 27, 2013 | 69.36 | 70.52 | 69.15 | 69.47 | 471,968 | -0.31(-0.44%) |
Mar 26, 2013 | 70.12 | 71.72 | 69.46 | 69.78 | 990,968 | +0.81(+1.17%) |
Mar 25, 2013 | 67.51 | 70.65 | 67.32 | 68.97 | 1,300,993 | +2.02(+3.02%) |
Mar 22, 2013 | 66.40 | 67.35 | 66.36 | 66.95 | 326,446 | +0.78(+1.18%) |
Mar 21, 2013 | 67.43 | 67.87 | 65.31 | 66.17 | 432,146 | -1.85(-2.72%) |
Mar 20, 2013 | 66.89 | 68.27 | 66.55 | 68.02 | 462,557 | +1.56(+2.35%) |
Mar 19, 2013 | 67.08 | 67.29 | 65.70 | 66.46 | 340,594 | -0.09(-0.14%) |
Mar 18, 2013 | 66.00 | 67.43 | 65.06 | 66.55 | 512,766 | -0.30(-0.45%) |
Mar 15, 2013 | 67.28 | 67.80 | 66.38 | 66.85 | 1,070,971 | -0.71(-1.05%) |
Mar 14, 2013 | 67.39 | 67.93 | 67.01 | 67.56 | 349,332 | +0.28(+0.42%) |
Mar 13, 2013 | 67.53 | 68.22 | 66.60 | 67.28 | 519,708 | +0.00(+0.00%) |
Mar 12, 2013 | 67.30 | 68.28 | 67.03 | 67.28 | 742,370 | +0.03(+0.04%) |
Mar 11, 2013 | 66.54 | 67.39 | 66.10 | 67.25 | 562,897 | +0.72(+1.08%) |
Mar 08, 2013 | 65.22 | 66.87 | 64.30 | 66.53 | 967,481 | +2.08(+3.23%) |
Mar 07, 2013 | 64.51 | 64.77 | 63.31 | 64.45 | 587,982 | -0.17(-0.26%) |
Mar 06, 2013 | 64.42 | 66.47 | 64.42 | 64.62 | 926,377 | +0.64(+1.00%) |
Mar 05, 2013 | 63.74 | 64.53 | 62.52 | 63.98 | 843,355 | +0.60(+0.95%) |
Mar 04, 2013 | 60.10 | 63.94 | 60.10 | 63.38 | 1,410,244 | +2.68(+4.42%) |
Mar 01, 2013 | 58.79 | 60.94 | 58.28 | 60.70 | 553,925 | +1.51(+2.55%) |
Feb 28, 2013 | 59.89 | 60.08 | 58.63 | 59.19 | 526,056 | -0.05(-0.08%) |
Feb 27, 2013 | 57.25 | 59.64 | 57.10 | 59.24 | 661,455 | +1.49(+2.58%) |
Feb 26, 2013 | 55.00 | 57.99 | 53.73 | 57.75 | 1,553,440 | -0.92(-1.57%) |
Feb 22, 2013 | 59.09 | 59.57 | 58.22 | 58.67 | 757,709 | -0.17(-0.29%) |
Feb 21, 2013 | 63.00 | 63.01 | 56.67 | 58.84 | 1,887,377 | -3.72(-5.95%) |
Feb 20, 2013 | 64.05 | 65.48 | 62.55 | 62.56 | 1,649,907 | +0.13(+0.21%) |
Feb 19, 2013 | 62.47 | 62.77 | 60.35 | 62.43 | 1,116,769 | +0.24(+0.39%) |
Feb 15, 2013 | 64.06 | 64.64 | 62.05 | 62.19 | 815,176 | -1.77(-2.77%) |
Feb 14, 2013 | 62.70 | 64.49 | 62.46 | 63.96 | 864,322 | +1.02(+1.62%) |
Feb 13, 2013 | 62.25 | 63.08 | 62.17 | 62.94 | 592,681 | +0.69(+1.11%) |
Feb 12, 2013 | 61.36 | 62.29 | 61.20 | 62.25 | 376,384 | +1.13(+1.85%) |
Feb 11, 2013 | 60.54 | 61.32 | 60.37 | 61.12 | 533,781 | +0.58(+0.96%) |
Feb 08, 2013 | 59.95 | 61.15 | 59.95 | 60.54 | 333,546 | +0.60(+1.00%) |
Feb 07, 2013 | 58.91 | 60.46 | 58.91 | 59.94 | 418,454 | +1.08(+1.83%) |
Feb 06, 2013 | 59.15 | 59.40 | 58.58 | 58.86 | 315,791 | +1.51(+2.63%) |
Feb 04, 2013 | 58.80 | 59.20 | 57.11 | 57.35 | 647,714 | -1.59(-2.70%) |
Feb 01, 2013 | 59.68 | 60.40 | 58.77 | 58.94 | 586,604 | -0.24(-0.41%) |
Jan 31, 2013 | 59.86 | 60.41 | 58.91 | 59.18 | 486,914 | -0.53(-0.89%) |
Jan 30, 2013 | 58.67 | 60.23 | 58.60 | 59.71 | 967,310 | +1.12(+1.91%) |
Jan 29, 2013 | 58.15 | 58.61 | 57.91 | 58.59 | 334,191 | +0.35(+0.60%) |
Jan 28, 2013 | 58.44 | 59.97 | 57.90 | 58.24 | 806,226 | -0.36(-0.61%) |
Jan 25, 2013 | 57.92 | 58.79 | 57.75 | 58.60 | 994,318 | +1.12(+1.95%) |
Jan 24, 2013 | 56.26 | 59.48 | 56.00 | 57.48 | 1,024,334 | +1.22(+2.17%) |
Jan 23, 2013 | 56.48 | 56.70 | 55.21 | 56.26 | 478,040 | -0.11(-0.20%) |
Jan 22, 2013 | 56.32 | 56.55 | 55.35 | 56.37 | 376,115 | +0.29(+0.52%) |
Jan 18, 2013 | 56.50 | 57.39 | 55.79 | 56.08 | 642,833 | -0.36(-0.64%) |
Jan 17, 2013 | 54.79 | 56.47 | 54.15 | 56.44 | 568,900 | +2.04(+3.75%) |
Jan 16, 2013 | 55.08 | 55.10 | 53.97 | 54.40 | 453,912 | -0.80(-1.45%) |
Jan 15, 2013 | 55.11 | 55.39 | 54.55 | 55.20 | 426,097 | -0.13(-0.23%) |
Jan 14, 2013 | 56.69 | 56.82 | 55.13 | 55.33 | 450,686 | -1.49(-2.62%) |
Jan 11, 2013 | 56.20 | 57.24 | 56.11 | 56.82 | 514,090 | +0.55(+0.98%) |
Jan 10, 2013 | 55.54 | 56.57 | 54.92 | 56.27 | 464,147 | +1.10(+1.99%) |
Jan 09, 2013 | 55.00 | 56.36 | 55.00 | 55.17 | 652,110 | +0.41(+0.75%) |
Jan 08, 2013 | 53.22 | 54.89 | 52.78 | 54.76 | 459,167 | +1.71(+3.22%) |
Jan 07, 2013 | 53.33 | 53.59 | 52.56 | 53.05 | 210,430 | -0.44(-0.82%) |
Jan 04, 2013 | 53.09 | 53.75 | 52.84 | 53.49 | 215,798 | +0.49(+0.92%) |
Jan 03, 2013 | 53.76 | 53.87 | 52.72 | 53.00 | 319,562 | -0.55(-1.03%) |
Jan 02, 2013 | 54.14 | 54.57 | 53.05 | 53.55 | 610,731 | +0.72(+1.36%) |
Dec 31, 2012 | 51.46 | 52.85 | 51.35 | 52.83 | 367,165 | +1.26(+2.44%) |
Dec 28, 2012 | 50.42 | 52.23 | 50.24 | 51.57 | 443,825 | +0.79(+1.56%) |
Dec 27, 2012 | 51.25 | 51.61 | 49.73 | 50.78 | 406,364 | -0.55(-1.07%) |
Dec 26, 2012 | 51.42 | 52.46 | 51.01 | 51.33 | 459,596 | +0.02(+0.04%) |
Dec 24, 2012 | 51.34 | 52.14 | 51.23 | 51.31 | 181,376 | -0.15(-0.29%) |
Dec 21, 2012 | 51.25 | 51.46 | 50.60 | 51.46 | 601,794 | -0.21(-0.41%) |
Dec 20, 2012 | 50.90 | 51.67 | 50.54 | 51.67 | 435,339 | +0.66(+1.29%) |
Dec 19, 2012 | 51.56 | 51.85 | 50.77 | 51.01 | 458,369 | -0.67(-1.30%) |
Dec 18, 2012 | 51.27 | 52.24 | 51.15 | 51.68 | 470,635 | +0.60(+1.17%) |
Dec 17, 2012 | 48.89 | 51.08 | 48.76 | 51.08 | 787,431 | +2.13(+4.35%) |
Dec 14, 2012 | 49.34 | 49.64 | 48.93 | 48.95 | 400,929 | -0.61(-1.23%) |
Dec 13, 2012 | 49.40 | 50.11 | 49.32 | 49.56 | 306,726 | +0.15(+0.30%) |
Dec 12, 2012 | 49.18 | 50.40 | 48.91 | 49.41 | 416,852 | +0.41(+0.84%) |
Dec 11, 2012 | 50.50 | 50.50 | 48.60 | 49.00 | 728,957 | -1.31(-2.60%) |
Dec 10, 2012 | 51.12 | 51.62 | 50.20 | 50.31 | 366,802 | -0.80(-1.57%) |
Dec 07, 2012 | 52.04 | 52.19 | 50.57 | 51.11 | 309,600 | -0.69(-1.33%) |
Dec 06, 2012 | 51.41 | 52.25 | 50.66 | 51.80 | 449,130 | +0.27(+0.52%) |
Dec 05, 2012 | 52.65 | 52.65 | 50.23 | 51.53 | 676,522 | -1.07(-2.03%) |
Dec 04, 2012 | 53.42 | 53.84 | 52.23 | 52.60 | 483,704 | -1.08(-2.01%) |
Nov 30, 2012 | 54.06 | 54.36 | 53.03 | 53.68 | 419,448 | -0.18(-0.33%) |
Nov 29, 2012 | 53.36 | 53.99 | 52.95 | 53.86 | 358,687 | +0.50(+0.94%) |
Nov 28, 2012 | 54.03 | 54.77 | 52.90 | 53.36 | 758,821 | -0.78(-1.44%) |
Nov 27, 2012 | 54.37 | 55.50 | 53.85 | 54.14 | 253,447 | -0.18(-0.33%) |
Nov 26, 2012 | 54.66 | 55.00 | 53.19 | 54.32 | 560,420 | -0.45(-0.82%) |
Nov 23, 2012 | 54.97 | 55.04 | 54.47 | 54.77 | 129,289 | +0.12(+0.22%) |
Nov 21, 2012 | 54.67 | 55.00 | 53.72 | 54.65 | 209,858 | +0.08(+0.15%) |
Nov 20, 2012 | 54.43 | 55.45 | 54.03 | 54.57 | 337,866 | +0.23(+0.42%) |
Nov 19, 2012 | 54.59 | 55.71 | 54.06 | 54.34 | 587,734 | +0.65(+1.21%) |
Nov 16, 2012 | 51.45 | 54.24 | 50.89 | 53.69 | 795,756 | +2.74(+5.38%) |
Nov 15, 2012 | 52.77 | 53.07 | 50.63 | 50.95 | 1,016,742 | -2.05(-3.87%) |
Nov 14, 2012 | 54.56 | 56.11 | 52.68 | 53.00 | 775,518 | -0.90(-1.67%) |
Nov 13, 2012 | 52.60 | 54.71 | 51.71 | 53.90 | 955,018 | -1.22(-2.21%) |
Nov 12, 2012 | 55.59 | 56.02 | 54.75 | 55.12 | 219,315 | -0.09(-0.16%) |
Nov 09, 2012 | 55.66 | 55.75 | 54.56 | 55.21 | 599,481 | -0.90(-1.60%) |
Nov 08, 2012 | 58.00 | 58.29 | 55.90 | 56.11 | 573,812 | -1.93(-3.33%) |
Nov 07, 2012 | 57.09 | 58.44 | 57.00 | 58.04 | 1,000,163 | +0.57(+0.99%) |
Nov 06, 2012 | 56.84 | 57.67 | 56.54 | 57.47 | 489,987 | +0.93(+1.64%) |
Nov 05, 2012 | 56.00 | 57.16 | 55.17 | 56.54 | 335,807 | +0.45(+0.80%) |
Nov 02, 2012 | 57.84 | 58.50 | 55.78 | 56.09 | 1,091,399 | -1.50(-2.60%) |
Nov 01, 2012 | 56.14 | 57.62 | 56.09 | 57.59 | 684,072 | +1.77(+3.17%) |
Oct 31, 2012 | 55.41 | 57.27 | 54.41 | 55.82 | 826,721 | +2.65(+4.98%) |
Oct 26, 2012 | 53.50 | 53.17 | 53.17 | 53.17 | 509,700 | -0.58(-1.08%) |
Oct 25, 2012 | 56.83 | 56.99 | 53.39 | 53.75 | 1,066,792 | -2.06(-3.69%) |
Oct 24, 2012 | 56.81 | 58.80 | 55.55 | 55.81 | 2,917,791 | +5.67(+11.31%) |
Oct 23, 2012 | 49.81 | 50.57 | 48.63 | 50.14 | 498,405 | -0.69(-1.36%) |
Oct 19, 2012 | 51.02 | 51.24 | 50.21 | 50.83 | 379,239 | -0.45(-0.88%) |
Oct 18, 2012 | 51.43 | 51.94 | 50.69 | 51.28 | 284,715 | -0.35(-0.68%) |
Oct 17, 2012 | 51.53 | 53.09 | 51.26 | 51.63 | 332,229 | +0.32(+0.62%) |
Oct 16, 2012 | 50.30 | 51.80 | 50.30 | 51.31 | 379,994 | +1.21(+2.42%) |
Oct 15, 2012 | 48.31 | 50.30 | 48.30 | 50.10 | 688,221 | +1.96(+4.07%) |
Oct 12, 2012 | 48.89 | 49.00 | 47.89 | 48.14 | 320,140 | -0.62(-1.27%) |
Oct 11, 2012 | 49.62 | 50.00 | 48.58 | 48.76 | 340,326 | -0.38(-0.77%) |
Oct 10, 2012 | 49.53 | 50.25 | 49.06 | 49.14 | 363,107 | -0.33(-0.67%) |
Oct 09, 2012 | 51.47 | 51.47 | 49.02 | 49.47 | 611,275 | -2.01(-3.90%) |
Oct 08, 2012 | 50.50 | 51.86 | 50.50 | 51.48 | 540,330 | +0.76(+1.50%) |
Oct 05, 2012 | 51.00 | 51.91 | 50.57 | 50.72 | 429,853 | -0.02(-0.04%) |
Oct 04, 2012 | 50.19 | 50.94 | 49.98 | 50.74 | 542,330 | +0.94(+1.89%) |
Oct 03, 2012 | 48.93 | 49.93 | 48.24 | 49.80 | 787,968 | +1.29(+2.66%) |
Oct 02, 2012 | 48.71 | 49.67 | 47.31 | 48.51 | 2,587,816 | -2.69(-5.25%) |
Oct 01, 2012 | 51.18 | 51.73 | 50.78 | 51.20 | 469,350 | +0.52(+1.03%) |
Sep 28, 2012 | 50.46 | 51.21 | 50.19 | 50.68 | 313,378 | +0.14(+0.28%) |
Sep 27, 2012 | 50.58 | 50.99 | 50.19 | 50.54 | 508,944 | +0.09(+0.18%) |
Sep 26, 2012 | 50.90 | 51.50 | 49.08 | 50.45 | 625,319 | -0.43(-0.85%) |
Sep 25, 2012 | 52.20 | 52.57 | 50.75 | 50.88 | 550,884 | -0.96(-1.85%) |
Sep 24, 2012 | 53.00 | 53.17 | 50.96 | 51.84 | 582,660 | -1.14(-2.15%) |
Sep 21, 2012 | 52.41 | 53.00 | 52.12 | 52.98 | 1,674,203 | +1.13(+2.18%) |
Sep 20, 2012 | 51.15 | 51.95 | 50.66 | 51.85 | 328,358 | +0.21(+0.41%) |
Sep 19, 2012 | 50.68 | 52.00 | 50.55 | 51.64 | 496,539 | +0.89(+1.75%) |
Sep 18, 2012 | 51.66 | 51.85 | 49.91 | 50.75 | 821,298 | -1.96(-3.72%) |
Sep 17, 2012 | 53.55 | 53.59 | 52.17 | 52.71 | 615,973 | -1.02(-1.90%) |
Sep 14, 2012 | 50.99 | 54.00 | 50.95 | 53.73 | 969,448 | +2.99(+5.89%) |
Sep 13, 2012 | 49.58 | 51.30 | 48.61 | 50.74 | 563,541 | +1.14(+2.30%) |
Sep 12, 2012 | 48.41 | 49.68 | 48.41 | 49.60 | 365,574 | +1.47(+3.05%) |
Sep 11, 2012 | 49.08 | 49.08 | 48.08 | 48.13 | 431,465 | -0.73(-1.49%) |
Sep 10, 2012 | 49.05 | 49.35 | 48.56 | 48.86 | 279,890 | -0.23(-0.47%) |
Sep 07, 2012 | 48.96 | 49.27 | 48.30 | 49.09 | 371,152 | -0.08(-0.16%) |
Sep 06, 2012 | 48.80 | 49.43 | 48.16 | 49.17 | 471,247 | +0.36(+0.74%) |
Sep 05, 2012 | 48.70 | 49.46 | 48.48 | 48.81 | 543,878 | +0.08(+0.16%) |
Sep 04, 2012 | 46.66 | 49.26 | 46.66 | 48.73 | 679,530 | +2.07(+4.44%) |
Aug 31, 2012 | 47.26 | 47.46 | 46.41 | 46.66 | 297,999 | -0.25(-0.53%) |
Aug 30, 2012 | 46.98 | 47.08 | 46.77 | 46.91 | 364,435 | -0.35(-0.74%) |
Aug 29, 2012 | 46.59 | 47.29 | 46.26 | 47.26 | 554,641 | +0.73(+1.57%) |
Aug 27, 2012 | 46.06 | 46.63 | 45.88 | 46.53 | 384,223 | +0.73(+1.59%) |
Aug 24, 2012 | 44.32 | 45.97 | 44.28 | 45.80 | 554,092 | +1.29(+2.90%) |
Aug 23, 2012 | 44.82 | 44.84 | 44.35 | 44.51 | 495,204 | -0.33(-0.74%) |
Aug 22, 2012 | 45.55 | 45.64 | 44.62 | 44.84 | 547,731 | -0.67(-1.47%) |
Aug 21, 2012 | 46.20 | 46.34 | 44.90 | 45.51 | 462,694 | -0.59(-1.28%) |
Aug 20, 2012 | 46.80 | 47.28 | 45.86 | 46.10 | 504,814 | -0.96(-2.04%) |
Aug 17, 2012 | 45.60 | 47.47 | 45.42 | 47.06 | 595,577 | +1.48(+3.25%) |
Aug 16, 2012 | 44.71 | 45.85 | 44.37 | 45.58 | 467,530 | +0.76(+1.70%) |
Aug 15, 2012 | 43.91 | 45.37 | 43.91 | 44.82 | 699,611 | +1.07(+2.45%) |
Aug 14, 2012 | 44.27 | 44.98 | 43.33 | 43.75 | 572,119 | -0.08(-0.18%) |
Aug 13, 2012 | 43.68 | 44.09 | 42.92 | 43.83 | 331,933 | +0.02(+0.05%) |
Aug 10, 2012 | 44.01 | 44.10 | 43.14 | 43.81 | 371,604 | -0.53(-1.20%) |
Aug 09, 2012 | 42.94 | 44.55 | 42.80 | 44.34 | 442,081 | +1.30(+3.02%) |
Aug 08, 2012 | 42.95 | 43.49 | 42.37 | 43.04 | 240,839 | -0.09(-0.21%) |
Aug 07, 2012 | 42.51 | 43.56 | 42.04 | 43.13 | 373,836 | +1.09(+2.59%) |
Aug 06, 2012 | 42.15 | 42.95 | 42.00 | 42.04 | 400,534 | -0.23(-0.54%) |
Aug 03, 2012 | 42.02 | 43.00 | 41.87 | 42.27 | 701,346 | +0.14(+0.33%) |
Aug 02, 2012 | 41.79 | 42.52 | 41.62 | 42.13 | 827,038 | +0.19(+0.45%) |
Aug 01, 2012 | 42.85 | 43.00 | 41.76 | 41.94 | 840,316 | -0.35(-0.83%) |
Jul 31, 2012 | 43.40 | 43.40 | 42.22 | 42.29 | 822,448 | -1.20(-2.76%) |
Jul 30, 2012 | 43.96 | 43.96 | 42.48 | 43.49 | 815,920 | -0.60(-1.36%) |
Jul 27, 2012 | 42.86 | 44.73 | 42.50 | 44.09 | 820,088 | +1.54(+3.62%) |
Jul 26, 2012 | 42.12 | 43.51 | 41.30 | 42.55 | 2,017,842 | +1.24(+3.00%) |
Jul 25, 2012 | 36.54 | 42.06 | 36.35 | 41.31 | 4,710,896 | +8.73(+26.80%) |
Jul 24, 2012 | 33.72 | 33.72 | 32.40 | 32.58 | 936,144 | -1.06(-3.15%) |
Jul 23, 2012 | 33.38 | 34.08 | 32.62 | 33.64 | 400,847 | -0.47(-1.38%) |
Jul 20, 2012 | 33.74 | 34.38 | 33.66 | 34.11 | 363,295 | +0.01(+0.03%) |
Jul 19, 2012 | 33.82 | 34.36 | 33.02 | 34.10 | 493,961 | +0.40(+1.19%) |
Jul 18, 2012 | 33.39 | 34.15 | 33.17 | 33.70 | 503,018 | +0.24(+0.72%) |
Jul 17, 2012 | 33.96 | 34.21 | 33.29 | 33.46 | 784,713 | -0.49(-1.44%) |
Jul 16, 2012 | 33.59 | 34.65 | 33.15 | 33.95 | 469,754 | +0.21(+0.62%) |
Jul 13, 2012 | 33.25 | 34.71 | 33.25 | 33.74 | 516,925 | +0.54(+1.63%) |
Jul 12, 2012 | 32.24 | 33.33 | 32.10 | 33.20 | 497,280 | +0.66(+2.03%) |
Jul 11, 2012 | 32.79 | 32.85 | 32.16 | 32.54 | 471,189 | -0.26(-0.79%) |
Jul 10, 2012 | 32.85 | 33.23 | 32.67 | 32.80 | 353,397 | +0.22(+0.68%) |
Jul 09, 2012 | 32.51 | 32.98 | 32.18 | 32.58 | 385,605 | +0.09(+0.28%) |
Jul 06, 2012 | 32.38 | 32.57 | 31.89 | 32.49 | 532,528 | -0.38(-1.16%) |
Jul 05, 2012 | 32.76 | 33.63 | 32.69 | 32.87 | 373,241 | +0.01(+0.03%) |
Jul 03, 2012 | 33.63 | 34.00 | 32.66 | 32.86 | 542,694 | -1.56(-4.53%) |
Jul 02, 2012 | 33.79 | 34.56 | 33.01 | 34.42 | 1,105,567 | +0.63(+1.86%) |
Jun 29, 2012 | 33.07 | 34.25 | 32.82 | 33.79 | 562,050 | +1.44(+4.45%) |
Jun 28, 2012 | 32.41 | 32.87 | 31.83 | 32.35 | 528,824 | -0.47(-1.43%) |
Jun 27, 2012 | 32.32 | 32.82 | 31.95 | 32.82 | 427,405 | +0.69(+2.15%) |
Jun 26, 2012 | 31.26 | 32.53 | 30.81 | 32.13 | 533,689 | +0.96(+3.08%) |
Jun 25, 2012 | 30.60 | 31.41 | 30.10 | 31.17 | 381,472 | +0.02(+0.06%) |
Jun 22, 2012 | 31.44 | 31.60 | 30.75 | 31.15 | 998,808 | -0.09(-0.29%) |
Jun 21, 2012 | 33.40 | 33.47 | 31.12 | 31.24 | 768,815 | -2.09(-6.27%) |
Jun 20, 2012 | 32.89 | 33.69 | 32.63 | 33.33 | 579,354 | +0.23(+0.69%) |
Jun 19, 2012 | 31.77 | 33.38 | 31.76 | 33.10 | 827,142 | +1.48(+4.68%) |
Jun 18, 2012 | 30.19 | 31.71 | 30.00 | 31.62 | 574,879 | +1.20(+3.94%) |
Jun 15, 2012 | 30.43 | 30.60 | 29.99 | 30.42 | 1,484,083 | +0.00(+0.00%) |
Jun 14, 2012 | 29.81 | 30.52 | 29.55 | 30.42 | 599,370 | +0.60(+2.01%) |
Jun 13, 2012 | 30.39 | 30.71 | 29.64 | 29.82 | 512,040 | -0.69(-2.26%) |
Jun 12, 2012 | 29.99 | 30.81 | 29.85 | 30.51 | 617,385 | +0.98(+3.32%) |
Jun 11, 2012 | 30.71 | 30.71 | 29.51 | 29.53 | 365,059 | -0.73(-2.41%) |
Jun 08, 2012 | 29.39 | 30.58 | 29.01 | 30.26 | 535,812 | +0.79(+2.68%) |
Jun 07, 2012 | 29.47 | 30.08 | 29.21 | 29.47 | 478,860 | +0.34(+1.17%) |
Jun 06, 2012 | 28.53 | 30.07 | 28.53 | 29.13 | 682,433 | +0.99(+3.52%) |
Jun 05, 2012 | 27.62 | 28.41 | 27.57 | 28.14 | 465,989 | +0.33(+1.19%) |
Jun 04, 2012 | 27.60 | 27.84 | 26.52 | 27.81 | 808,500 | +0.23(+0.83%) |