Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.84 | 39.03 | 37.91 | 38.79 | 1,344,507 | -0.34(-0.87%) |
May 30, 2013 | 37.42 | 39.32 | 37.38 | 39.13 | 1,593,160 | +2.48(+6.77%) |
May 29, 2013 | 35.09 | 36.65 | 34.89 | 36.65 | 1,163,489 | +1.70(+4.87%) |
May 28, 2013 | 35.48 | 35.82 | 34.65 | 34.94 | 904,291 | -0.58(-1.64%) |
May 24, 2013 | 34.89 | 35.87 | 34.80 | 35.53 | 769,224 | +0.39(+1.11%) |
May 23, 2013 | 36.06 | 36.26 | 34.85 | 35.14 | 749,938 | +0.19(+0.56%) |
May 22, 2013 | 34.80 | 36.60 | 34.21 | 34.94 | 1,249,404 | +0.97(+2.87%) |
May 21, 2013 | 34.16 | 35.04 | 33.53 | 33.97 | 1,191,193 | -1.95(-5.42%) |
May 20, 2013 | 32.51 | 36.16 | 32.41 | 35.92 | 1,017,418 | +3.26(+9.99%) |
May 17, 2013 | 33.43 | 33.82 | 32.66 | 32.66 | 761,555 | -1.41(-4.14%) |
May 16, 2013 | 33.04 | 34.31 | 32.03 | 34.07 | 941,253 | +0.54(+1.60%) |
May 15, 2013 | 34.46 | 34.85 | 33.53 | 33.53 | 898,059 | -2.04(-5.75%) |
May 13, 2013 | 36.52 | 36.84 | 35.58 | 35.58 | 560,492 | -1.17(-3.18%) |
May 10, 2013 | 35.53 | 36.94 | 35.19 | 36.74 | 915,503 | +0.34(+0.94%) |
May 09, 2013 | 36.35 | 38.08 | 35.92 | 36.40 | 917,242 | -0.68(-1.84%) |
May 08, 2013 | 35.43 | 37.38 | 35.09 | 37.08 | 882,971 | +2.24(+6.42%) |
May 07, 2013 | 35.33 | 35.62 | 34.65 | 34.85 | 762,533 | -1.07(-2.98%) |
May 06, 2013 | 36.14 | 36.50 | 35.53 | 35.92 | 793,149 | -0.63(-1.73%) |
May 03, 2013 | 36.74 | 36.94 | 36.06 | 36.55 | 1,010,225 | -0.39(-1.05%) |
May 02, 2013 | 37.28 | 37.67 | 36.60 | 36.94 | 758,504 | +0.44(+1.20%) |
May 01, 2013 | 37.13 | 37.23 | 35.77 | 36.50 | 1,323,890 | -2.04(-5.30%) |
Apr 30, 2013 | 36.11 | 38.59 | 35.38 | 38.54 | 1,322,494 | +2.14(+5.88%) |
Apr 29, 2013 | 36.40 | 37.18 | 36.21 | 36.40 | 646,158 | +0.63(+1.77%) |
Apr 26, 2013 | 37.08 | 37.04 | 35.58 | 35.77 | 1,192,548 | -1.27(-3.42%) |
Apr 25, 2013 | 37.72 | 38.06 | 36.60 | 37.04 | 1,605,653 | +0.29(+0.79%) |
Apr 24, 2013 | 35.04 | 36.99 | 35.04 | 36.74 | 1,154,200 | +2.14(+6.19%) |
Apr 23, 2013 | 35.87 | 35.92 | 34.26 | 34.60 | 1,296,045 | -1.46(-4.05%) |
Apr 22, 2013 | 35.62 | 36.45 | 35.33 | 36.06 | 1,559,700 | +1.75(+5.11%) |
Apr 19, 2013 | 34.70 | 34.94 | 33.14 | 34.31 | 1,711,664 | +0.39(+1.15%) |
Apr 18, 2013 | 32.56 | 35.14 | 32.22 | 33.92 | 1,902,107 | +1.65(+5.13%) |
Apr 17, 2013 | 34.02 | 35.04 | 32.07 | 32.27 | 2,288,584 | -1.61(-4.74%) |
Apr 16, 2013 | 35.33 | 35.48 | 33.48 | 33.87 | 1,518,994 | +0.19(+0.58%) |
Apr 15, 2013 | 34.55 | 34.70 | 32.80 | 33.68 | 2,599,035 | -3.07(-8.34%) |
Apr 12, 2013 | 37.96 | 37.96 | 35.72 | 36.74 | 2,015,217 | -2.00(-5.15%) |
Apr 11, 2013 | 39.32 | 40.00 | 38.59 | 38.74 | 885,130 | -0.58(-1.49%) |
Apr 10, 2013 | 40.93 | 40.98 | 39.13 | 39.32 | 882,082 | -2.14(-5.16%) |
Apr 09, 2013 | 39.42 | 41.56 | 39.23 | 41.46 | 1,187,865 | +2.19(+5.58%) |
Apr 08, 2013 | 39.76 | 40.20 | 39.08 | 39.27 | 718,239 | -0.44(-1.10%) |
Apr 05, 2013 | 40.59 | 40.98 | 39.27 | 39.71 | 1,488,531 | -0.24(-0.61%) |
Apr 04, 2013 | 39.13 | 40.39 | 38.64 | 39.96 | 1,552,145 | +0.58(+1.48%) |
Apr 03, 2013 | 41.42 | 41.42 | 38.50 | 39.37 | 2,395,395 | -2.00(-4.82%) |
Apr 02, 2013 | 45.02 | 45.11 | 41.22 | 41.37 | 1,777,123 | -4.28(-9.38%) |
Apr 01, 2013 | 46.28 | 46.53 | 45.36 | 45.65 | 512,876 | -0.73(-1.57%) |
Mar 28, 2013 | 46.48 | 46.62 | 45.70 | 46.38 | 620,541 | -0.54(-1.14%) |
Mar 27, 2013 | 45.55 | 46.96 | 45.31 | 46.91 | 913,381 | +1.22(+2.66%) |
Mar 26, 2013 | 46.62 | 46.72 | 45.31 | 45.70 | 796,456 | -1.07(-2.29%) |
Mar 25, 2013 | 47.35 | 47.60 | 46.53 | 46.77 | 984,573 | -0.73(-1.54%) |
Mar 22, 2013 | 46.87 | 47.94 | 46.62 | 47.50 | 1,293,167 | +0.49(+1.04%) |
Mar 21, 2013 | 46.87 | 47.45 | 46.19 | 47.01 | 1,021,175 | +0.97(+2.11%) |
Mar 20, 2013 | 45.89 | 46.43 | 45.61 | 46.04 | 544,727 | +0.00(+0.00%) |
Mar 19, 2013 | 46.77 | 47.06 | 45.70 | 46.04 | 1,012,822 | -0.92(-1.97%) |
Mar 18, 2013 | 46.82 | 47.43 | 46.48 | 46.96 | 843,355 | +0.78(+1.69%) |
Mar 15, 2013 | 45.89 | 46.23 | 45.60 | 46.19 | 2,962,415 | +0.39(+0.85%) |
Mar 14, 2013 | 45.11 | 46.33 | 44.97 | 45.80 | 820,172 | +0.34(+0.75%) |
Mar 13, 2013 | 47.06 | 47.26 | 45.16 | 45.45 | 772,811 | -1.51(-3.21%) |
Mar 12, 2013 | 46.19 | 47.21 | 46.09 | 46.96 | 1,087,354 | +1.56(+3.43%) |
Mar 11, 2013 | 46.48 | 46.67 | 45.07 | 45.41 | 758,326 | -0.88(-1.89%) |
Mar 08, 2013 | 45.99 | 47.40 | 45.43 | 46.28 | 1,053,204 | -0.29(-0.63%) |
Mar 07, 2013 | 47.69 | 47.97 | 46.43 | 46.57 | 721,491 | -0.83(-1.75%) |
Mar 06, 2013 | 46.38 | 47.40 | 44.87 | 47.40 | 1,613,898 | +1.02(+2.20%) |
Mar 05, 2013 | 47.16 | 47.21 | 46.28 | 46.38 | 639,444 | -0.15(-0.31%) |
Mar 04, 2013 | 48.28 | 48.47 | 46.23 | 46.53 | 806,117 | -2.00(-4.11%) |
Mar 01, 2013 | 48.18 | 48.86 | 47.50 | 48.52 | 837,674 | +0.73(+1.53%) |
Feb 28, 2013 | 48.42 | 48.72 | 47.26 | 47.79 | 818,561 | -1.12(-2.29%) |
Feb 27, 2013 | 50.52 | 50.52 | 48.47 | 48.91 | 911,594 | -1.56(-3.09%) |
Feb 26, 2013 | 49.74 | 50.47 | 48.52 | 50.47 | 1,257,475 | +1.02(+2.07%) |
Feb 25, 2013 | 47.45 | 50.18 | 47.45 | 49.45 | 1,265,307 | +2.68(+5.72%) |
Feb 22, 2013 | 48.67 | 48.67 | 46.67 | 46.77 | 715,473 | -0.97(-2.04%) |
Feb 21, 2013 | 46.19 | 47.89 | 46.09 | 47.74 | 1,134,549 | +1.80(+3.92%) |
Feb 20, 2013 | 47.74 | 47.94 | 45.75 | 45.94 | 1,115,855 | -2.48(-5.13%) |
Feb 19, 2013 | 48.38 | 48.52 | 47.45 | 48.42 | 1,037,756 | -0.54(-1.09%) |
Feb 15, 2013 | 51.25 | 51.68 | 48.81 | 48.96 | 1,210,314 | -3.02(-5.81%) |
Feb 14, 2013 | 52.17 | 52.71 | 51.64 | 51.98 | 446,165 | +0.10(+0.19%) |
Feb 13, 2013 | 53.53 | 53.63 | 51.78 | 51.88 | 686,970 | -1.65(-3.09%) |
Feb 12, 2013 | 53.19 | 53.87 | 52.46 | 53.53 | 675,674 | +0.34(+0.64%) |
Feb 11, 2013 | 54.12 | 54.12 | 53.10 | 53.19 | 607,886 | -1.41(-2.58%) |
Feb 08, 2013 | 55.14 | 55.48 | 54.46 | 54.60 | 306,757 | -0.68(-1.23%) |
Feb 07, 2013 | 54.46 | 55.92 | 54.12 | 55.29 | 842,460 | +0.24(+0.44%) |
Feb 06, 2013 | 54.99 | 55.43 | 54.85 | 55.04 | 307,447 | +0.24(+0.44%) |
Feb 04, 2013 | 54.26 | 55.38 | 54.02 | 54.80 | 698,070 | -0.39(-0.71%) |
Feb 01, 2013 | 55.29 | 55.63 | 54.26 | 55.19 | 639,547 | +0.68(+1.25%) |
Jan 31, 2013 | 55.14 | 55.24 | 54.02 | 54.51 | 660,650 | -0.92(-1.67%) |
Jan 30, 2013 | 56.89 | 57.87 | 55.19 | 55.43 | 747,598 | -0.49(-0.87%) |
Jan 29, 2013 | 56.99 | 57.67 | 55.24 | 55.92 | 877,278 | +0.09(+0.17%) |
Jan 28, 2013 | 54.96 | 56.35 | 54.28 | 55.82 | 988,664 | +0.72(+1.31%) |
Jan 25, 2013 | 58.13 | 58.37 | 54.81 | 55.10 | 1,370,472 | -3.46(-5.91%) |
Jan 24, 2013 | 60.82 | 61.59 | 58.49 | 58.56 | 617,189 | -3.17(-5.14%) |
Jan 23, 2013 | 62.65 | 63.66 | 61.69 | 61.74 | 488,282 | -1.39(-2.21%) |
Jan 22, 2013 | 61.55 | 63.76 | 61.06 | 63.13 | 578,542 | +1.44(+2.34%) |
Jan 18, 2013 | 61.64 | 62.07 | 60.97 | 61.69 | 318,989 | +0.10(+0.16%) |
Jan 17, 2013 | 61.69 | 62.41 | 60.97 | 61.59 | 464,211 | -0.53(-0.85%) |
Jan 16, 2013 | 62.51 | 62.89 | 61.98 | 62.12 | 315,553 | -0.96(-1.52%) |
Jan 15, 2013 | 62.94 | 64.09 | 62.27 | 63.08 | 555,628 | +0.43(+0.69%) |
Jan 14, 2013 | 63.32 | 64.14 | 62.60 | 62.65 | 488,072 | -0.10(-0.15%) |
Jan 11, 2013 | 61.83 | 63.01 | 61.45 | 62.75 | 743,738 | +1.01(+1.64%) |
Jan 10, 2013 | 60.10 | 62.03 | 60.10 | 61.74 | 663,851 | +2.40(+4.05%) |
Jan 09, 2013 | 59.67 | 59.91 | 58.28 | 59.33 | 741,186 | -0.43(-0.72%) |
Jan 08, 2013 | 59.48 | 59.86 | 58.78 | 59.77 | 574,784 | +0.19(+0.32%) |
Jan 07, 2013 | 60.25 | 60.82 | 59.43 | 59.57 | 481,269 | -1.30(-2.13%) |
Jan 04, 2013 | 60.34 | 61.06 | 59.38 | 60.87 | 619,805 | -0.05(-0.08%) |
Jan 03, 2013 | 63.71 | 63.76 | 60.63 | 60.92 | 675,470 | -2.84(-4.45%) |
Jan 02, 2013 | 63.66 | 63.95 | 63.06 | 63.76 | 475,137 | +1.83(+2.95%) |
Dec 31, 2012 | 60.44 | 62.17 | 60.34 | 61.93 | 486,495 | +1.59(+2.63%) |
Dec 28, 2012 | 61.02 | 61.55 | 60.25 | 60.34 | 364,247 | -0.82(-1.34%) |
Dec 27, 2012 | 60.54 | 61.88 | 60.25 | 61.16 | 718,989 | +0.00(+0.00%) |
Dec 26, 2012 | 61.98 | 61.98 | 60.54 | 61.16 | 276,599 | +0.10(+0.16%) |
Dec 24, 2012 | 61.16 | 61.69 | 60.54 | 61.06 | 171,526 | -0.10(-0.16%) |
Dec 21, 2012 | 60.78 | 62.12 | 60.44 | 61.16 | 593,292 | +0.29(+0.47%) |
Dec 20, 2012 | 60.10 | 61.11 | 59.53 | 60.87 | 731,560 | -0.29(-0.47%) |
Dec 19, 2012 | 62.46 | 62.56 | 60.92 | 61.16 | 529,573 | -1.68(-2.68%) |
Dec 18, 2012 | 65.44 | 65.63 | 61.93 | 62.84 | 868,094 | -2.55(-3.90%) |
Dec 17, 2012 | 64.96 | 65.44 | 63.90 | 65.39 | 575,004 | +0.72(+1.12%) |
Dec 14, 2012 | 63.95 | 65.15 | 63.76 | 64.67 | 459,834 | +0.62(+0.98%) |
Dec 13, 2012 | 64.57 | 65.34 | 63.61 | 64.05 | 582,747 | -2.12(-3.20%) |
Dec 12, 2012 | 65.15 | 66.69 | 64.09 | 66.16 | 950,122 | +1.73(+2.69%) |
Dec 11, 2012 | 64.72 | 65.01 | 64.19 | 64.43 | 399,119 | -0.53(-0.81%) |
Dec 10, 2012 | 65.97 | 66.11 | 64.57 | 64.96 | 557,377 | -0.14(-0.22%) |
Dec 07, 2012 | 65.73 | 66.21 | 64.43 | 65.10 | 499,020 | -0.19(-0.29%) |
Dec 06, 2012 | 64.33 | 65.49 | 64.07 | 65.30 | 763,062 | +1.11(+1.72%) |
Dec 05, 2012 | 67.27 | 67.46 | 64.05 | 64.19 | 1,281,012 | -3.22(-4.78%) |
Dec 04, 2012 | 66.83 | 67.94 | 66.35 | 67.41 | 834,906 | -2.21(-3.18%) |
Nov 30, 2012 | 69.53 | 70.22 | 68.52 | 69.62 | 710,357 | -0.14(-0.21%) |
Nov 29, 2012 | 71.79 | 71.98 | 68.90 | 69.77 | 1,074,356 | -1.59(-2.22%) |
Nov 28, 2012 | 70.25 | 71.40 | 69.72 | 71.35 | 1,010,953 | -0.62(-0.87%) |
Nov 27, 2012 | 73.90 | 74.24 | 71.81 | 71.98 | 610,238 | -2.26(-3.04%) |
Nov 26, 2012 | 73.85 | 74.48 | 73.11 | 74.24 | 705,368 | +0.05(+0.06%) |
Nov 23, 2012 | 73.57 | 75.18 | 72.80 | 74.19 | 470,853 | +1.35(+1.85%) |
Nov 21, 2012 | 70.68 | 73.57 | 70.54 | 72.84 | 701,932 | +1.97(+2.78%) |
Nov 20, 2012 | 71.79 | 72.12 | 70.39 | 70.87 | 663,432 | -0.72(-1.01%) |
Nov 19, 2012 | 69.43 | 71.74 | 69.19 | 71.59 | 729,317 | +3.80(+5.60%) |
Nov 16, 2012 | 66.79 | 68.08 | 66.45 | 67.80 | 705,486 | +0.05(+0.07%) |
Nov 15, 2012 | 69.38 | 69.86 | 66.83 | 67.75 | 827,791 | -1.88(-2.69%) |
Nov 14, 2012 | 71.21 | 71.79 | 69.48 | 69.62 | 628,428 | -1.39(-1.96%) |
Nov 13, 2012 | 69.45 | 72.03 | 68.76 | 71.02 | 497,772 | +0.87(+1.23%) |
Nov 12, 2012 | 71.55 | 72.12 | 69.86 | 70.15 | 456,700 | -1.54(-2.15%) |
Nov 09, 2012 | 73.28 | 73.66 | 71.64 | 71.69 | 532,382 | -1.35(-1.84%) |
Nov 08, 2012 | 71.40 | 73.95 | 70.63 | 73.04 | 648,492 | +1.73(+2.43%) |
Nov 07, 2012 | 70.73 | 71.50 | 68.42 | 71.31 | 693,788 | +0.96(+1.37%) |
Nov 06, 2012 | 68.37 | 70.44 | 67.46 | 70.34 | 815,553 | +2.88(+4.28%) |
Nov 05, 2012 | 68.81 | 68.85 | 67.39 | 67.46 | 463,801 | -1.15(-1.68%) |
Nov 02, 2012 | 70.39 | 71.16 | 68.57 | 68.61 | 965,725 | -2.50(-3.52%) |
Nov 01, 2012 | 71.07 | 72.36 | 70.71 | 71.11 | 517,764 | -0.14(-0.20%) |
Oct 31, 2012 | 68.76 | 71.45 | 67.75 | 71.26 | 760,095 | +4.14(+6.16%) |
Oct 26, 2012 | 68.08 | 67.12 | 67.12 | 67.12 | 658,828 | -1.15(-1.69%) |
Oct 25, 2012 | 67.94 | 69.58 | 67.84 | 68.28 | 644,047 | +1.68(+2.53%) |
Oct 24, 2012 | 68.52 | 69.05 | 66.45 | 66.59 | 721,889 | -1.44(-2.12%) |
Oct 23, 2012 | 68.08 | 69.14 | 67.80 | 68.04 | 758,063 | -0.91(-1.33%) |
Oct 19, 2012 | 67.75 | 69.72 | 67.27 | 68.95 | 725,715 | +0.72(+1.06%) |
Oct 18, 2012 | 70.44 | 70.87 | 68.23 | 68.23 | 833,295 | -3.03(-4.25%) |
Oct 17, 2012 | 69.72 | 71.50 | 68.95 | 71.26 | 703,783 | +1.59(+2.28%) |
Oct 16, 2012 | 68.47 | 70.25 | 68.42 | 69.67 | 821,119 | +1.44(+2.11%) |
Oct 15, 2012 | 66.88 | 68.28 | 66.64 | 68.23 | 764,474 | +0.91(+1.36%) |
Oct 12, 2012 | 68.47 | 68.66 | 67.27 | 67.32 | 729,205 | -1.06(-1.55%) |
Oct 11, 2012 | 69.09 | 69.63 | 68.13 | 68.37 | 585,484 | +0.14(+0.21%) |
Oct 10, 2012 | 68.04 | 68.66 | 67.22 | 68.23 | 1,426,856 | -0.63(-0.91%) |
Oct 09, 2012 | 71.79 | 71.83 | 68.66 | 68.85 | 827,485 | -2.07(-2.92%) |
Oct 08, 2012 | 70.87 | 71.35 | 69.82 | 70.92 | 413,390 | -0.77(-1.07%) |
Oct 05, 2012 | 72.41 | 72.99 | 70.87 | 71.69 | 952,047 | -1.39(-1.91%) |
Oct 04, 2012 | 71.59 | 73.13 | 71.45 | 73.09 | 860,989 | +1.35(+1.88%) |
Oct 03, 2012 | 73.52 | 73.66 | 71.28 | 71.74 | 825,390 | -1.63(-2.23%) |
Oct 02, 2012 | 74.24 | 74.29 | 72.60 | 73.37 | 711,635 | -0.58(-0.78%) |
Oct 01, 2012 | 74.34 | 75.39 | 73.28 | 73.95 | 1,012,175 | +0.67(+0.92%) |
Sep 28, 2012 | 72.60 | 73.76 | 71.74 | 73.28 | 835,394 | +0.48(+0.66%) |
Sep 27, 2012 | 71.45 | 72.99 | 70.44 | 72.80 | 782,149 | +2.16(+3.06%) |
Sep 26, 2012 | 69.33 | 70.87 | 67.80 | 70.63 | 1,562,424 | -0.05(-0.07%) |
Sep 25, 2012 | 73.57 | 74.09 | 70.58 | 70.68 | 1,182,220 | -1.44(-2.00%) |
Sep 24, 2012 | 73.18 | 74.14 | 71.59 | 72.12 | 1,003,400 | -2.64(-3.54%) |
Sep 21, 2012 | 77.12 | 77.70 | 74.72 | 74.77 | 2,859,366 | -0.63(-0.83%) |
Sep 20, 2012 | 75.78 | 76.21 | 73.81 | 75.39 | 1,701,950 | -1.35(-1.75%) |
Sep 19, 2012 | 75.92 | 77.89 | 74.91 | 76.74 | 1,248,422 | +1.78(+2.37%) |
Sep 18, 2012 | 75.49 | 77.36 | 74.77 | 74.96 | 1,619,409 | -1.49(-1.95%) |
Sep 17, 2012 | 76.21 | 77.46 | 74.19 | 76.45 | 1,261,443 | +0.72(+0.95%) |
Sep 14, 2012 | 73.95 | 75.87 | 73.09 | 75.73 | 1,745,969 | +3.08(+4.24%) |
Sep 13, 2012 | 69.38 | 72.99 | 67.89 | 72.65 | 1,793,479 | +3.08(+4.42%) |
Sep 12, 2012 | 70.01 | 70.54 | 67.70 | 69.58 | 996,810 | -0.38(-0.55%) |
Sep 11, 2012 | 69.14 | 70.62 | 68.66 | 69.96 | 925,758 | +1.88(+2.75%) |
Sep 10, 2012 | 70.58 | 70.63 | 67.60 | 68.08 | 767,293 | -2.50(-3.54%) |
Sep 07, 2012 | 68.37 | 70.78 | 67.32 | 70.58 | 1,596,162 | +4.33(+6.53%) |
Sep 06, 2012 | 66.21 | 66.40 | 65.34 | 66.26 | 667,313 | +1.11(+1.70%) |
Sep 05, 2012 | 65.20 | 65.63 | 63.75 | 65.15 | 488,143 | +0.00(+0.00%) |
Sep 04, 2012 | 64.33 | 65.30 | 63.08 | 65.15 | 758,926 | +1.30(+2.03%) |
Aug 31, 2012 | 62.65 | 64.62 | 61.74 | 63.85 | 1,050,976 | +2.36(+3.83%) |
Aug 30, 2012 | 61.35 | 62.22 | 60.82 | 61.50 | 549,071 | -0.05(-0.08%) |
Aug 29, 2012 | 61.98 | 62.46 | 61.16 | 61.55 | 525,240 | -0.05(-0.08%) |
Aug 27, 2012 | 62.70 | 62.84 | 60.74 | 61.59 | 689,371 | -0.96(-1.54%) |
Aug 24, 2012 | 62.65 | 63.04 | 61.79 | 62.56 | 540,360 | -0.05(-0.08%) |
Aug 23, 2012 | 65.01 | 65.34 | 62.36 | 62.60 | 1,219,842 | -0.48(-0.76%) |
Aug 22, 2012 | 60.49 | 63.52 | 60.10 | 63.08 | 1,308,077 | +2.74(+4.54%) |
Aug 21, 2012 | 58.90 | 61.35 | 58.66 | 60.34 | 1,135,992 | +3.03(+5.29%) |
Aug 20, 2012 | 57.17 | 57.70 | 56.35 | 57.31 | 431,616 | +0.53(+0.93%) |
Aug 17, 2012 | 57.55 | 58.18 | 56.23 | 56.79 | 475,255 | -0.38(-0.67%) |
Aug 16, 2012 | 55.10 | 57.27 | 54.67 | 57.17 | 642,588 | +2.50(+4.57%) |
Aug 15, 2012 | 54.04 | 54.81 | 53.80 | 54.67 | 302,545 | +0.72(+1.34%) |
Aug 14, 2012 | 54.09 | 54.86 | 53.76 | 53.95 | 341,199 | -0.38(-0.71%) |
Aug 13, 2012 | 55.05 | 56.02 | 54.24 | 54.33 | 462,426 | -0.67(-1.22%) |
Aug 10, 2012 | 54.33 | 55.25 | 54.14 | 55.01 | 336,086 | +0.48(+0.88%) |
Aug 09, 2012 | 53.64 | 55.04 | 53.18 | 54.53 | 322,996 | +1.01(+1.89%) |
Aug 08, 2012 | 55.20 | 55.87 | 53.28 | 53.52 | 744,897 | -1.11(-2.02%) |
Aug 07, 2012 | 53.29 | 55.86 | 53.19 | 54.62 | 983,868 | +1.95(+3.70%) |
Aug 06, 2012 | 52.10 | 54.00 | 51.86 | 52.67 | 596,982 | +1.14(+2.22%) |
Aug 03, 2012 | 51.43 | 52.29 | 50.86 | 51.53 | 798,642 | +1.62(+3.24%) |
Aug 02, 2012 | 50.29 | 51.86 | 49.63 | 49.91 | 768,558 | -0.76(-1.50%) |
Aug 01, 2012 | 51.53 | 50.67 | 50.67 | 50.67 | 929,176 | -0.76(-1.48%) |
Jul 31, 2012 | 53.91 | 54.15 | 51.10 | 51.43 | 865,478 | -2.57(-4.76%) |
Jul 30, 2012 | 52.58 | 54.29 | 52.58 | 54.00 | 798,649 | +1.57(+2.99%) |
Jul 27, 2012 | 47.48 | 53.19 | 47.48 | 52.43 | 1,250,290 | +3.00(+6.06%) |
Jul 26, 2012 | 50.10 | 50.39 | 48.25 | 49.43 | 854,024 | +0.00(+0.00%) |
Jul 25, 2012 | 49.67 | 49.96 | 48.48 | 49.43 | 714,282 | +1.14(+2.36%) |
Jul 24, 2012 | 48.53 | 48.96 | 47.53 | 48.29 | 968,272 | +1.67(+3.57%) |
Jul 23, 2012 | 48.10 | 48.10 | 46.53 | 46.63 | 917,696 | -2.57(-5.22%) |
Jul 20, 2012 | 48.86 | 50.01 | 48.77 | 49.20 | 544,295 | -0.57(-1.15%) |
Jul 19, 2012 | 49.77 | 50.58 | 49.48 | 49.77 | 400,992 | +0.52(+1.06%) |
Jul 18, 2012 | 49.10 | 49.58 | 48.72 | 49.24 | 405,027 | -0.10(-0.19%) |
Jul 17, 2012 | 50.67 | 50.67 | 48.91 | 49.34 | 704,208 | -1.48(-2.90%) |
Jul 16, 2012 | 51.58 | 51.58 | 50.20 | 50.81 | 518,383 | -0.48(-0.93%) |
Jul 13, 2012 | 51.72 | 51.86 | 50.62 | 51.29 | 553,002 | +0.10(+0.19%) |
Jul 12, 2012 | 51.86 | 51.96 | 49.67 | 51.20 | 1,291,607 | -1.38(-2.62%) |
Jul 11, 2012 | 54.29 | 54.43 | 51.17 | 52.58 | 1,318,816 | -1.86(-3.41%) |
Jul 10, 2012 | 58.05 | 58.52 | 53.86 | 54.43 | 841,958 | -3.14(-5.45%) |
Jul 09, 2012 | 57.95 | 58.19 | 56.81 | 57.57 | 580,734 | -0.48(-0.82%) |
Jul 06, 2012 | 58.48 | 59.28 | 57.76 | 58.05 | 845,162 | -1.33(-2.24%) |
Jul 05, 2012 | 59.00 | 59.71 | 57.95 | 59.38 | 1,024,137 | -2.19(-3.55%) |
Jul 03, 2012 | 61.47 | 62.00 | 60.81 | 61.57 | 553,866 | +1.28(+2.13%) |
Jul 02, 2012 | 58.14 | 60.43 | 58.09 | 60.28 | 414,490 | +1.67(+2.84%) |
Jun 29, 2012 | 59.38 | 59.71 | 57.76 | 58.62 | 775,791 | +1.43(+2.50%) |
Jun 28, 2012 | 57.19 | 57.90 | 55.86 | 57.19 | 657,373 | -0.81(-1.39%) |
Jun 27, 2012 | 58.38 | 58.67 | 56.57 | 58.00 | 669,637 | -0.19(-0.33%) |
Jun 26, 2012 | 58.28 | 58.52 | 57.33 | 58.19 | 566,679 | -0.43(-0.73%) |
Jun 25, 2012 | 57.76 | 58.95 | 57.23 | 58.62 | 731,628 | -0.33(-0.57%) |
Jun 22, 2012 | 59.00 | 59.71 | 57.57 | 58.95 | 651,376 | +0.67(+1.14%) |
Jun 21, 2012 | 60.24 | 60.52 | 58.19 | 58.28 | 1,129,162 | -3.33(-5.41%) |
Jun 20, 2012 | 61.33 | 63.19 | 60.47 | 61.62 | 931,246 | -0.10(-0.15%) |
Jun 19, 2012 | 62.90 | 63.14 | 61.14 | 61.71 | 815,293 | -0.90(-1.44%) |
Jun 18, 2012 | 60.28 | 62.76 | 60.00 | 62.61 | 931,437 | +1.43(+2.33%) |
Jun 15, 2012 | 60.00 | 62.33 | 59.05 | 61.19 | 2,799,784 | +1.28(+2.14%) |
Jun 14, 2012 | 59.43 | 60.52 | 58.95 | 59.90 | 1,205,536 | +0.95(+1.61%) |
Jun 13, 2012 | 58.14 | 59.43 | 57.52 | 58.95 | 1,182,313 | +1.24(+2.14%) |
Jun 12, 2012 | 56.48 | 57.90 | 56.05 | 57.71 | 626,120 | +2.47(+4.48%) |
Jun 11, 2012 | 56.81 | 56.95 | 55.19 | 55.24 | 643,274 | -0.76(-1.36%) |
Jun 08, 2012 | 56.10 | 56.26 | 54.95 | 56.00 | 1,248,568 | -1.14(-2.00%) |
Jun 07, 2012 | 60.28 | 60.28 | 56.67 | 57.14 | 1,015,583 | -2.05(-3.46%) |
Jun 06, 2012 | 59.24 | 60.28 | 58.33 | 59.19 | 1,378,822 | +1.81(+3.15%) |
Jun 05, 2012 | 56.95 | 57.81 | 56.33 | 57.38 | 992,425 | +0.24(+0.42%) |
Jun 04, 2012 | 54.91 | 57.14 | 54.34 | 57.14 | 1,170,306 | +2.76(+5.07%) |