Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.11 | 48.45 | 46.86 | 47.42 | 781,609 | -1.09(-2.25%) |
May 30, 2013 | 47.61 | 49.27 | 47.29 | 48.51 | 0 | +1.90(+4.07%) |
May 29, 2013 | 44.90 | 46.71 | 44.73 | 46.62 | 745,212 | +1.84(+4.12%) |
May 28, 2013 | 44.31 | 46.02 | 43.95 | 44.77 | 707,661 | +0.29(+0.64%) |
May 24, 2013 | 45.08 | 45.99 | 43.96 | 44.49 | 0 | -0.61(-1.36%) |
May 23, 2013 | 45.41 | 46.18 | 44.80 | 45.10 | 0 | +0.37(+0.83%) |
May 22, 2013 | 44.88 | 46.70 | 43.88 | 44.73 | 0 | +0.57(+1.29%) |
May 21, 2013 | 43.79 | 44.98 | 43.02 | 44.16 | 0 | -0.76(-1.70%) |
May 20, 2013 | 42.17 | 45.08 | 42.08 | 44.92 | 0 | +2.61(+6.16%) |
May 17, 2013 | 43.34 | 43.88 | 42.27 | 42.31 | 0 | -1.19(-2.73%) |
May 16, 2013 | 42.32 | 44.37 | 41.85 | 43.50 | 905,317 | -0.26(-0.59%) |
May 15, 2013 | 45.13 | 45.44 | 43.32 | 43.76 | 0 | -2.32(-5.04%) |
May 13, 2013 | 46.85 | 46.89 | 45.92 | 46.08 | 0 | -1.23(-2.60%) |
May 10, 2013 | 46.83 | 47.38 | 45.86 | 47.31 | 0 | -0.46(-0.96%) |
May 09, 2013 | 47.41 | 49.26 | 46.78 | 47.77 | 0 | -0.25(-0.52%) |
May 08, 2013 | 46.25 | 48.20 | 46.14 | 48.02 | 0 | +2.11(+4.60%) |
May 07, 2013 | 46.47 | 46.57 | 45.46 | 45.91 | 0 | -1.00(-2.14%) |
May 06, 2013 | 47.30 | 47.49 | 46.44 | 46.91 | 0 | -0.13(-0.28%) |
May 03, 2013 | 47.01 | 47.92 | 46.63 | 47.04 | 0 | +0.41(+0.87%) |
May 02, 2013 | 45.58 | 47.58 | 45.47 | 46.63 | 0 | +0.02(+0.04%) |
May 01, 2013 | 46.34 | 47.44 | 45.15 | 46.62 | 0 | -1.52(-3.15%) |
Apr 30, 2013 | 46.55 | 48.17 | 46.04 | 48.13 | 1,211,017 | +1.00(+2.13%) |
Apr 29, 2013 | 46.50 | 47.74 | 46.50 | 47.13 | 907,365 | +0.74(+1.59%) |
Apr 26, 2013 | 48.56 | 48.50 | 46.28 | 46.39 | 1,340,875 | -2.11(-4.36%) |
Apr 25, 2013 | 47.75 | 49.51 | 47.05 | 48.50 | 1,963,615 | +1.73(+3.70%) |
Apr 24, 2013 | 45.00 | 47.04 | 44.93 | 46.77 | 0 | +2.36(+5.30%) |
Apr 23, 2013 | 45.25 | 45.47 | 44.06 | 44.42 | 1,750,977 | -1.31(-2.86%) |
Apr 22, 2013 | 46.67 | 47.11 | 44.95 | 45.72 | 1,234,882 | -0.28(-0.60%) |
Apr 19, 2013 | 45.50 | 46.04 | 44.51 | 46.00 | 1,408,157 | +1.03(+2.29%) |
Apr 18, 2013 | 44.03 | 45.67 | 43.47 | 44.97 | 1,714,098 | +0.98(+2.22%) |
Apr 17, 2013 | 46.88 | 47.66 | 43.88 | 43.99 | 2,529,366 | -3.05(-6.48%) |
Apr 16, 2013 | 48.44 | 48.50 | 46.55 | 47.04 | 2,142,514 | +0.07(+0.15%) |
Apr 15, 2013 | 49.74 | 50.05 | 46.69 | 46.97 | 3,512,731 | -5.40(-10.30%) |
Apr 12, 2013 | 53.77 | 53.91 | 52.31 | 52.37 | 2,202,180 | -2.49(-4.55%) |
Apr 11, 2013 | 56.33 | 56.42 | 54.80 | 54.86 | 1,004,980 | -1.47(-2.61%) |
Apr 10, 2013 | 59.23 | 59.23 | 55.82 | 56.33 | 1,376,784 | -2.76(-4.67%) |
Apr 09, 2013 | 57.59 | 59.75 | 57.36 | 59.10 | 794,424 | +1.64(+2.85%) |
Apr 08, 2013 | 58.77 | 58.77 | 57.20 | 57.46 | 708,593 | -1.18(-2.01%) |
Apr 05, 2013 | 59.12 | 60.83 | 58.19 | 58.64 | 1,115,342 | +0.31(+0.53%) |
Apr 04, 2013 | 56.07 | 58.58 | 55.00 | 58.32 | 879,322 | +2.25(+4.02%) |
Apr 03, 2013 | 59.18 | 59.79 | 55.10 | 56.07 | 1,734,952 | -2.92(-4.95%) |
Apr 02, 2013 | 60.61 | 60.88 | 58.91 | 58.99 | 1,127,384 | -2.29(-3.73%) |
Apr 01, 2013 | 61.07 | 61.59 | 60.67 | 61.28 | 803,037 | -0.05(-0.08%) |
Mar 28, 2013 | 61.05 | 61.46 | 60.57 | 61.33 | 525,457 | -0.20(-0.32%) |
Mar 27, 2013 | 60.43 | 61.70 | 59.85 | 61.53 | 492,813 | +1.14(+1.89%) |
Mar 26, 2013 | 60.66 | 60.66 | 59.49 | 60.39 | 706,772 | -0.40(-0.65%) |
Mar 25, 2013 | 60.27 | 61.06 | 59.71 | 60.79 | 935,484 | +0.03(+0.04%) |
Mar 22, 2013 | 60.69 | 61.69 | 60.37 | 60.76 | 579,467 | -0.22(-0.35%) |
Mar 21, 2013 | 59.41 | 61.20 | 59.41 | 60.98 | 702,631 | +1.79(+3.03%) |
Mar 20, 2013 | 58.72 | 59.35 | 58.37 | 59.18 | 556,074 | +0.36(+0.62%) |
Mar 19, 2013 | 57.59 | 58.89 | 57.43 | 58.82 | 1,047,227 | +1.22(+2.11%) |
Mar 18, 2013 | 58.66 | 59.28 | 57.43 | 57.60 | 725,346 | -0.39(-0.67%) |
Mar 15, 2013 | 58.43 | 58.97 | 57.51 | 57.99 | 1,815,736 | -0.48(-0.83%) |
Mar 14, 2013 | 57.25 | 58.59 | 56.88 | 58.47 | 740,286 | +1.07(+1.87%) |
Mar 13, 2013 | 58.99 | 59.28 | 57.15 | 57.40 | 1,459,360 | -1.05(-1.80%) |
Mar 12, 2013 | 57.26 | 59.52 | 57.26 | 58.46 | 1,462,569 | +1.27(+2.22%) |
Mar 11, 2013 | 57.48 | 57.91 | 56.68 | 57.19 | 1,197,219 | -0.18(-0.32%) |
Mar 08, 2013 | 56.62 | 57.60 | 55.66 | 57.37 | 1,268,515 | +0.85(+1.51%) |
Mar 07, 2013 | 57.12 | 58.55 | 56.43 | 56.51 | 1,154,326 | -0.41(-0.73%) |
Mar 06, 2013 | 54.16 | 57.05 | 54.12 | 56.93 | 1,227,435 | +2.62(+4.82%) |
Mar 05, 2013 | 54.66 | 55.17 | 54.11 | 54.31 | 910,970 | -0.32(-0.58%) |
Mar 04, 2013 | 56.02 | 56.34 | 54.32 | 54.63 | 956,869 | -1.56(-2.78%) |
Mar 01, 2013 | 56.76 | 57.06 | 55.56 | 56.19 | 771,699 | -0.40(-0.70%) |
Feb 28, 2013 | 56.95 | 57.70 | 56.14 | 56.59 | 744,496 | -0.56(-0.98%) |
Feb 27, 2013 | 58.09 | 58.28 | 56.75 | 57.15 | 592,749 | -1.21(-2.07%) |
Feb 26, 2013 | 58.49 | 59.26 | 57.39 | 58.36 | 822,913 | +0.22(+0.39%) |
Feb 25, 2013 | 57.73 | 59.21 | 57.71 | 58.14 | 809,989 | +1.17(+2.06%) |
Feb 22, 2013 | 57.32 | 57.85 | 56.57 | 56.96 | 749,257 | -0.39(-0.68%) |
Feb 21, 2013 | 56.44 | 58.78 | 56.12 | 57.35 | 1,033,155 | +0.86(+1.53%) |
Feb 20, 2013 | 57.95 | 58.26 | 56.33 | 56.49 | 1,229,412 | -2.50(-4.24%) |
Feb 19, 2013 | 60.10 | 60.68 | 58.42 | 58.99 | 1,382,918 | -1.54(-2.54%) |
Feb 15, 2013 | 61.31 | 61.33 | 59.81 | 60.53 | 1,174,006 | -1.73(-2.77%) |
Feb 14, 2013 | 62.43 | 62.84 | 61.95 | 62.26 | 607,592 | -0.20(-0.32%) |
Feb 13, 2013 | 63.59 | 63.98 | 62.30 | 62.45 | 702,598 | -1.39(-2.18%) |
Feb 12, 2013 | 62.36 | 64.31 | 61.73 | 63.84 | 1,113,661 | +2.36(+3.83%) |
Feb 11, 2013 | 62.18 | 62.55 | 61.43 | 61.49 | 710,677 | -1.37(-2.18%) |
Feb 08, 2013 | 63.29 | 63.67 | 62.55 | 62.86 | 325,174 | -0.32(-0.51%) |
Feb 07, 2013 | 62.98 | 64.11 | 62.34 | 63.18 | 671,293 | -0.14(-0.22%) |
Feb 06, 2013 | 63.25 | 63.85 | 62.80 | 63.32 | 771,412 | -0.60(-0.93%) |
Feb 04, 2013 | 64.09 | 64.98 | 63.88 | 63.91 | 905,963 | -0.49(-0.76%) |
Feb 01, 2013 | 64.99 | 65.36 | 63.90 | 64.41 | 978,087 | -0.07(-0.11%) |
Jan 31, 2013 | 65.28 | 65.31 | 63.33 | 64.47 | 750,654 | -0.84(-1.28%) |
Jan 30, 2013 | 67.19 | 68.20 | 65.26 | 65.31 | 951,163 | -1.05(-1.59%) |
Jan 29, 2013 | 65.62 | 66.77 | 65.41 | 66.37 | 897,459 | +1.15(+1.76%) |
Jan 28, 2013 | 66.08 | 66.38 | 64.37 | 65.22 | 804,554 | -1.00(-1.51%) |
Jan 25, 2013 | 67.98 | 68.44 | 65.67 | 66.22 | 827,440 | -2.12(-3.11%) |
Jan 24, 2013 | 69.51 | 70.37 | 68.05 | 68.34 | 864,883 | -1.23(-1.77%) |
Jan 23, 2013 | 70.00 | 70.35 | 69.32 | 69.58 | 461,049 | -0.47(-0.68%) |
Jan 22, 2013 | 69.08 | 70.63 | 68.58 | 70.05 | 563,427 | +1.11(+1.62%) |
Jan 18, 2013 | 69.24 | 69.50 | 68.50 | 68.94 | 699,091 | -0.01(-0.01%) |
Jan 17, 2013 | 70.04 | 70.22 | 68.76 | 68.95 | 543,065 | -1.10(-1.57%) |
Jan 16, 2013 | 69.83 | 70.51 | 69.36 | 70.04 | 438,426 | +0.13(+0.19%) |
Jan 15, 2013 | 69.75 | 71.23 | 69.33 | 69.91 | 564,049 | +0.48(+0.70%) |
Jan 14, 2013 | 71.03 | 71.36 | 69.28 | 69.43 | 327,443 | -1.04(-1.47%) |
Jan 11, 2013 | 70.27 | 70.94 | 69.42 | 70.47 | 519,296 | +0.41(+0.58%) |
Jan 10, 2013 | 69.52 | 70.59 | 69.37 | 70.06 | 505,022 | +1.38(+2.01%) |
Jan 09, 2013 | 70.13 | 70.53 | 67.84 | 68.68 | 688,296 | -1.18(-1.69%) |
Jan 08, 2013 | 67.95 | 70.10 | 67.63 | 69.86 | 1,014,576 | +2.24(+3.31%) |
Jan 07, 2013 | 67.71 | 68.47 | 67.53 | 67.63 | 602,751 | -0.85(-1.25%) |
Jan 04, 2013 | 68.72 | 69.06 | 67.65 | 68.48 | 908,192 | -0.79(-1.13%) |
Jan 03, 2013 | 71.52 | 71.54 | 69.03 | 69.27 | 879,146 | -2.26(-3.16%) |
Jan 02, 2013 | 71.90 | 71.90 | 71.08 | 71.53 | 728,476 | +1.49(+2.12%) |
Dec 31, 2012 | 68.61 | 70.37 | 68.61 | 70.04 | 658,227 | +1.95(+2.86%) |
Dec 28, 2012 | 69.34 | 69.34 | 67.80 | 68.10 | 555,667 | -0.90(-1.30%) |
Dec 27, 2012 | 67.55 | 69.77 | 67.20 | 68.99 | 665,267 | +1.36(+2.01%) |
Dec 26, 2012 | 67.94 | 68.47 | 67.22 | 67.63 | 451,414 | -0.01(-0.01%) |
Dec 24, 2012 | 67.89 | 68.09 | 66.53 | 67.64 | 308,917 | -0.36(-0.53%) |
Dec 21, 2012 | 66.31 | 68.58 | 65.74 | 68.00 | 3,116,415 | +0.36(+0.53%) |
Dec 20, 2012 | 66.87 | 67.85 | 65.61 | 67.64 | 1,149,001 | +0.26(+0.38%) |
Dec 19, 2012 | 68.28 | 68.45 | 67.02 | 67.38 | 1,068,251 | -1.07(-1.56%) |
Dec 18, 2012 | 70.40 | 70.48 | 68.31 | 68.45 | 824,944 | -1.75(-2.49%) |
Dec 17, 2012 | 69.80 | 70.24 | 68.94 | 70.20 | 753,005 | +0.57(+0.82%) |
Dec 14, 2012 | 70.05 | 70.10 | 68.96 | 69.63 | 793,409 | +0.03(+0.04%) |
Dec 13, 2012 | 71.21 | 71.59 | 69.41 | 69.60 | 798,493 | -2.44(-3.38%) |
Dec 12, 2012 | 70.64 | 72.42 | 70.45 | 72.04 | 1,138,578 | +1.91(+2.73%) |
Dec 11, 2012 | 70.40 | 70.44 | 69.42 | 70.13 | 943,099 | +0.01(+0.01%) |
Dec 10, 2012 | 68.67 | 70.54 | 68.67 | 70.12 | 810,426 | +0.96(+1.39%) |
Dec 07, 2012 | 69.84 | 70.51 | 69.01 | 69.16 | 501,015 | -0.73(-1.05%) |
Dec 06, 2012 | 68.45 | 70.33 | 68.40 | 69.89 | 573,355 | +1.26(+1.83%) |
Dec 05, 2012 | 70.50 | 70.50 | 68.46 | 68.63 | 791,952 | -1.77(-2.52%) |
Dec 04, 2012 | 69.90 | 71.27 | 69.48 | 70.41 | 555,030 | +0.84(+1.21%) |
Nov 30, 2012 | 72.19 | 72.57 | 69.40 | 69.56 | 2,843,757 | -2.78(-3.85%) |
Nov 29, 2012 | 72.07 | 72.56 | 71.16 | 72.34 | 561,397 | +1.02(+1.42%) |
Nov 28, 2012 | 69.95 | 71.43 | 69.60 | 71.33 | 667,703 | -0.03(-0.05%) |
Nov 27, 2012 | 71.58 | 72.22 | 71.27 | 71.36 | 566,625 | -0.48(-0.67%) |
Nov 26, 2012 | 72.96 | 72.96 | 71.12 | 71.84 | 1,131,161 | -1.17(-1.60%) |
Nov 23, 2012 | 72.18 | 73.19 | 71.77 | 73.02 | 390,888 | +1.24(+1.73%) |
Nov 21, 2012 | 71.28 | 72.08 | 70.73 | 71.77 | 467,757 | +0.77(+1.08%) |
Nov 20, 2012 | 72.01 | 72.10 | 70.88 | 71.01 | 590,582 | -0.97(-1.35%) |
Nov 19, 2012 | 70.93 | 72.04 | 70.27 | 71.98 | 752,892 | +2.26(+3.24%) |
Nov 16, 2012 | 69.69 | 70.07 | 68.32 | 69.72 | 1,055,574 | +0.53(+0.76%) |
Nov 15, 2012 | 73.14 | 73.34 | 69.06 | 69.20 | 2,248,462 | -4.35(-5.91%) |
Nov 14, 2012 | 75.15 | 75.39 | 73.51 | 73.55 | 1,012,357 | -1.04(-1.40%) |
Nov 13, 2012 | 74.52 | 75.27 | 73.54 | 74.59 | 1,041,643 | -0.53(-0.71%) |
Nov 12, 2012 | 76.04 | 76.30 | 74.82 | 75.13 | 547,385 | -0.78(-1.02%) |
Nov 09, 2012 | 77.29 | 77.49 | 75.88 | 75.90 | 829,545 | -1.32(-1.71%) |
Nov 08, 2012 | 75.68 | 77.85 | 75.15 | 77.22 | 820,337 | +1.39(+1.83%) |
Nov 07, 2012 | 75.63 | 76.26 | 74.44 | 75.83 | 971,913 | +0.25(+0.33%) |
Nov 06, 2012 | 74.13 | 75.66 | 73.60 | 75.58 | 788,993 | +1.67(+2.26%) |
Nov 05, 2012 | 73.57 | 74.21 | 73.11 | 73.91 | 774,354 | +0.84(+1.14%) |
Nov 02, 2012 | 75.81 | 75.94 | 73.04 | 73.08 | 1,029,008 | -2.79(-3.68%) |
Nov 01, 2012 | 75.53 | 76.68 | 74.72 | 75.87 | 1,058,749 | -0.08(-0.10%) |
Oct 31, 2012 | 73.75 | 76.29 | 73.34 | 75.94 | 1,329,900 | +2.86(+3.91%) |
Oct 26, 2012 | 74.02 | 73.08 | 73.08 | 73.08 | 824,071 | -0.60(-0.82%) |
Oct 25, 2012 | 74.48 | 74.94 | 73.50 | 73.69 | 902,859 | +0.31(+0.42%) |
Oct 24, 2012 | 74.20 | 74.57 | 73.24 | 73.38 | 1,978,253 | -0.55(-0.75%) |
Oct 23, 2012 | 74.16 | 74.32 | 73.51 | 73.93 | 1,366,857 | -0.65(-0.87%) |
Oct 19, 2012 | 74.40 | 74.94 | 73.60 | 74.57 | 1,552,797 | +0.33(+0.44%) |
Oct 18, 2012 | 76.35 | 76.48 | 74.15 | 74.25 | 1,315,748 | -2.50(-3.26%) |
Oct 17, 2012 | 77.45 | 77.90 | 76.60 | 76.74 | 1,200,342 | -0.73(-0.94%) |
Oct 16, 2012 | 76.85 | 77.55 | 76.80 | 77.48 | 1,507,119 | +1.49(+1.96%) |
Oct 15, 2012 | 76.04 | 76.10 | 74.05 | 75.99 | 2,237,547 | -0.33(-0.43%) |
Oct 12, 2012 | 78.73 | 78.73 | 76.12 | 76.31 | 1,807,229 | -2.41(-3.06%) |
Oct 11, 2012 | 78.39 | 79.24 | 78.09 | 78.73 | 3,757,972 | -3.32(-4.05%) |
Oct 10, 2012 | 80.93 | 82.81 | 80.66 | 82.05 | 477,876 | +0.95(+1.17%) |
Oct 09, 2012 | 83.29 | 83.91 | 80.99 | 81.10 | 852,599 | -1.89(-2.28%) |
Oct 08, 2012 | 84.16 | 84.24 | 82.91 | 83.00 | 616,313 | -1.69(-1.99%) |
Oct 05, 2012 | 85.37 | 86.04 | 84.13 | 84.69 | 603,595 | -1.02(-1.19%) |
Oct 04, 2012 | 84.87 | 86.15 | 84.87 | 85.70 | 613,226 | +1.85(+2.21%) |
Oct 03, 2012 | 84.58 | 85.00 | 83.33 | 83.85 | 632,120 | -0.59(-0.69%) |
Oct 02, 2012 | 84.75 | 85.42 | 84.05 | 84.44 | 744,403 | -0.19(-0.22%) |
Oct 01, 2012 | 85.90 | 86.72 | 83.99 | 84.63 | 1,280,065 | -1.23(-1.43%) |
Sep 28, 2012 | 84.40 | 86.61 | 84.10 | 85.86 | 1,507,191 | +1.03(+1.22%) |
Sep 27, 2012 | 81.62 | 85.01 | 81.41 | 84.82 | 1,090,187 | +3.94(+4.87%) |
Sep 26, 2012 | 79.44 | 81.18 | 77.73 | 80.88 | 1,201,012 | +0.32(+0.39%) |
Sep 25, 2012 | 83.42 | 84.48 | 80.56 | 80.57 | 1,096,562 | -2.45(-2.95%) |
Sep 24, 2012 | 83.12 | 83.82 | 82.30 | 83.02 | 1,087,058 | -0.64(-0.76%) |
Sep 21, 2012 | 81.87 | 84.13 | 81.78 | 83.65 | 2,707,740 | +2.58(+3.18%) |
Sep 20, 2012 | 80.93 | 81.56 | 79.80 | 81.07 | 879,153 | +0.35(+0.44%) |
Sep 19, 2012 | 80.88 | 82.13 | 80.17 | 80.72 | 1,106,804 | -0.99(-1.21%) |
Sep 18, 2012 | 80.19 | 82.41 | 80.12 | 81.71 | 914,604 | +1.31(+1.63%) |
Sep 17, 2012 | 81.52 | 81.70 | 78.51 | 80.40 | 1,346,309 | -0.91(-1.12%) |
Sep 14, 2012 | 79.72 | 81.98 | 79.56 | 81.31 | 1,213,112 | +2.50(+3.18%) |
Sep 13, 2012 | 74.92 | 78.86 | 74.69 | 78.81 | 1,240,072 | +4.02(+5.38%) |
Sep 12, 2012 | 75.68 | 76.05 | 73.39 | 74.79 | 1,040,215 | -0.55(-0.73%) |
Sep 11, 2012 | 76.54 | 76.55 | 74.13 | 75.34 | 993,229 | -0.58(-0.77%) |
Sep 10, 2012 | 77.22 | 77.38 | 75.62 | 75.92 | 701,817 | -1.84(-2.37%) |
Sep 07, 2012 | 78.41 | 79.03 | 77.40 | 77.76 | 735,033 | +0.22(+0.29%) |
Sep 06, 2012 | 77.05 | 77.75 | 76.65 | 77.54 | 1,004,537 | +0.92(+1.20%) |
Sep 05, 2012 | 76.19 | 77.22 | 75.29 | 76.62 | 723,696 | +0.92(+1.22%) |
Sep 04, 2012 | 76.16 | 76.16 | 75.04 | 75.70 | 909,399 | +0.00(+0.00%) |
Aug 31, 2012 | 72.47 | 75.87 | 72.41 | 75.70 | 1,104,137 | +3.30(+4.56%) |
Aug 30, 2012 | 72.47 | 72.84 | 72.11 | 72.40 | 354,133 | -0.04(-0.06%) |
Aug 29, 2012 | 72.32 | 72.84 | 71.85 | 72.44 | 539,335 | -0.07(-0.09%) |
Aug 27, 2012 | 72.89 | 73.30 | 72.32 | 72.51 | 620,983 | -0.18(-0.25%) |
Aug 24, 2012 | 72.63 | 73.19 | 72.43 | 72.69 | 1,042,263 | +0.07(+0.09%) |
Aug 23, 2012 | 72.03 | 73.13 | 71.76 | 72.62 | 1,097,881 | +1.08(+1.50%) |
Aug 22, 2012 | 69.82 | 72.02 | 69.73 | 71.54 | 782,506 | +1.44(+2.05%) |
Aug 21, 2012 | 68.46 | 70.52 | 68.28 | 70.11 | 1,373,425 | +2.61(+3.87%) |
Aug 20, 2012 | 67.12 | 67.79 | 66.57 | 67.49 | 362,691 | +0.38(+0.56%) |
Aug 17, 2012 | 66.72 | 67.39 | 66.50 | 67.12 | 537,745 | +0.40(+0.59%) |
Aug 16, 2012 | 65.22 | 66.92 | 64.96 | 66.72 | 718,470 | +1.67(+2.56%) |
Aug 15, 2012 | 64.83 | 65.58 | 64.54 | 65.05 | 291,993 | +0.35(+0.54%) |
Aug 14, 2012 | 64.75 | 65.31 | 64.51 | 64.70 | 411,465 | -0.08(-0.12%) |
Aug 13, 2012 | 65.52 | 66.15 | 63.99 | 64.78 | 633,607 | -0.15(-0.24%) |
Aug 10, 2012 | 65.71 | 65.99 | 63.83 | 64.93 | 1,312,819 | -1.10(-1.67%) |
Aug 09, 2012 | 66.53 | 67.09 | 65.40 | 66.03 | 1,039,896 | -1.73(-2.55%) |
Aug 08, 2012 | 67.86 | 68.78 | 67.23 | 67.76 | 448,571 | -0.35(-0.52%) |
Aug 07, 2012 | 68.31 | 68.61 | 67.62 | 68.11 | 359,833 | +0.34(+0.49%) |
Aug 06, 2012 | 66.84 | 68.74 | 66.84 | 67.78 | 589,037 | +1.04(+1.56%) |
Aug 03, 2012 | 66.33 | 67.51 | 66.26 | 66.74 | 559,164 | +0.52(+0.78%) |
Aug 02, 2012 | 65.00 | 67.41 | 64.39 | 66.22 | 871,876 | +0.86(+1.32%) |
Aug 01, 2012 | 64.55 | 66.21 | 62.65 | 65.36 | 732,954 | +0.28(+0.42%) |
Jul 31, 2012 | 66.38 | 66.63 | 64.83 | 65.09 | 561,561 | -1.19(-1.79%) |
Jul 30, 2012 | 64.59 | 66.65 | 64.59 | 66.27 | 764,031 | +1.30(+2.00%) |
Jul 27, 2012 | 63.12 | 65.33 | 63.06 | 64.97 | 702,436 | +1.91(+3.03%) |
Jul 26, 2012 | 64.41 | 65.00 | 62.74 | 63.06 | 1,016,783 | -1.69(-2.62%) |
Jul 25, 2012 | 63.84 | 65.58 | 63.47 | 64.76 | 753,306 | +1.53(+2.42%) |
Jul 24, 2012 | 63.15 | 63.55 | 62.36 | 63.23 | 578,761 | +0.55(+0.88%) |
Jul 23, 2012 | 62.76 | 63.40 | 62.35 | 62.68 | 616,695 | -1.14(-1.79%) |
Jul 20, 2012 | 61.92 | 64.59 | 61.92 | 63.82 | 931,369 | +1.50(+2.40%) |
Jul 19, 2012 | 62.97 | 63.36 | 61.93 | 62.33 | 399,495 | -0.33(-0.52%) |
Jul 18, 2012 | 62.75 | 63.56 | 62.41 | 62.65 | 484,389 | -0.64(-1.02%) |
Jul 17, 2012 | 63.31 | 63.56 | 61.37 | 63.30 | 722,206 | +0.09(+0.15%) |
Jul 16, 2012 | 64.09 | 64.26 | 62.95 | 63.20 | 631,635 | -0.94(-1.46%) |
Jul 13, 2012 | 63.70 | 64.41 | 63.28 | 64.14 | 729,290 | +0.86(+1.36%) |
Jul 12, 2012 | 62.51 | 63.93 | 61.74 | 63.28 | 1,191,119 | +0.22(+0.35%) |
Jul 11, 2012 | 64.24 | 64.47 | 61.94 | 63.06 | 1,255,601 | -1.41(-2.19%) |
Jul 10, 2012 | 66.96 | 67.51 | 63.80 | 64.47 | 1,333,949 | -2.44(-3.65%) |
Jul 09, 2012 | 66.34 | 67.31 | 65.51 | 66.91 | 772,776 | +0.68(+1.03%) |
Jul 06, 2012 | 65.65 | 66.47 | 65.29 | 66.23 | 632,135 | -0.28(-0.41%) |
Jul 05, 2012 | 68.04 | 68.14 | 65.93 | 66.51 | 1,237,229 | -2.11(-3.07%) |
Jul 03, 2012 | 68.03 | 69.23 | 67.94 | 68.61 | 683,899 | +1.06(+1.57%) |
Jul 02, 2012 | 67.17 | 67.79 | 66.97 | 67.55 | 511,667 | +0.26(+0.38%) |
Jun 29, 2012 | 67.24 | 67.74 | 66.70 | 67.30 | 753,310 | +1.29(+1.95%) |
Jun 28, 2012 | 65.49 | 66.21 | 64.51 | 66.01 | 821,840 | -0.26(-0.39%) |
Jun 27, 2012 | 66.76 | 67.16 | 66.05 | 66.27 | 682,122 | +0.07(+0.10%) |
Jun 26, 2012 | 65.06 | 66.37 | 64.40 | 66.20 | 752,575 | +0.75(+1.14%) |
Jun 25, 2012 | 64.76 | 65.60 | 64.21 | 65.45 | 876,535 | +0.59(+0.91%) |
Jun 22, 2012 | 65.44 | 65.45 | 63.76 | 64.86 | 1,044,445 | -0.33(-0.50%) |
Jun 21, 2012 | 66.72 | 66.84 | 65.18 | 65.19 | 1,128,053 | -1.83(-2.73%) |
Jun 20, 2012 | 67.38 | 69.21 | 66.64 | 67.01 | 1,702,993 | -1.05(-1.54%) |
Jun 19, 2012 | 68.50 | 68.50 | 67.45 | 68.06 | 706,057 | -0.17(-0.25%) |
Jun 18, 2012 | 66.23 | 68.50 | 65.71 | 68.23 | 1,441,233 | +1.72(+2.58%) |
Jun 15, 2012 | 67.13 | 67.13 | 65.79 | 66.52 | 3,463,859 | -0.45(-0.67%) |
Jun 14, 2012 | 67.44 | 68.35 | 65.92 | 66.96 | 3,011,469 | -1.40(-2.05%) |
Jun 13, 2012 | 68.99 | 69.50 | 68.04 | 68.36 | 1,210,445 | -0.47(-0.69%) |
Jun 12, 2012 | 67.38 | 69.31 | 67.38 | 68.83 | 981,939 | +1.48(+2.19%) |
Jun 11, 2012 | 68.05 | 68.58 | 67.07 | 67.36 | 983,620 | -0.55(-0.81%) |
Jun 08, 2012 | 65.77 | 68.36 | 65.55 | 67.91 | 1,222,037 | +1.52(+2.29%) |
Jun 07, 2012 | 67.38 | 67.60 | 65.68 | 66.39 | 1,925,938 | -1.15(-1.70%) |
Jun 06, 2012 | 67.47 | 69.14 | 66.54 | 67.54 | 2,285,933 | +0.96(+1.44%) |
Jun 05, 2012 | 65.87 | 66.88 | 65.28 | 66.58 | 1,813,954 | +0.48(+0.73%) |
Jun 04, 2012 | 64.91 | 66.58 | 63.70 | 66.10 | 10,853,960 | +1.93(+3.01%) |