Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.37 | 66.33 | 65.27 | 66.22 | 2,283,426 | +1.12(+1.72%) |
Mar 27, 2013 | 64.71 | 65.22 | 64.40 | 65.10 | 2,014,706 | -0.90(-1.36%) |
Mar 26, 2013 | 65.55 | 66.00 | 65.19 | 66.00 | 1,236,749 | +0.34(+0.51%) |
Mar 25, 2013 | 67.07 | 67.28 | 65.47 | 65.66 | 1,457,724 | -0.97(-1.46%) |
Mar 22, 2013 | 66.67 | 67.07 | 66.28 | 66.63 | 1,976,865 | +0.26(+0.40%) |
Mar 21, 2013 | 66.66 | 67.00 | 66.32 | 66.37 | 2,613,285 | -2.03(-2.97%) |
Mar 20, 2013 | 68.62 | 68.72 | 68.12 | 68.40 | 658,392 | +0.49(+0.71%) |
Mar 19, 2013 | 68.48 | 68.72 | 67.31 | 67.91 | 1,030,654 | -0.31(-0.46%) |
Mar 18, 2013 | 68.01 | 68.80 | 67.92 | 68.23 | 1,019,789 | -1.32(-1.89%) |
Mar 15, 2013 | 69.51 | 69.59 | 69.01 | 69.54 | 1,147,228 | +0.01(+0.01%) |
Mar 14, 2013 | 68.78 | 69.61 | 68.60 | 69.53 | 1,125,126 | +1.60(+2.36%) |
Mar 13, 2013 | 68.10 | 68.26 | 67.79 | 67.93 | 536,077 | -0.22(-0.33%) |
Mar 12, 2013 | 68.93 | 68.94 | 68.00 | 68.15 | 612,338 | -0.30(-0.43%) |
Mar 11, 2013 | 68.18 | 68.64 | 68.07 | 68.45 | 793,173 | +0.03(+0.05%) |
Mar 08, 2013 | 68.17 | 68.54 | 67.86 | 68.41 | 1,055,327 | -0.19(-0.28%) |
Mar 07, 2013 | 68.79 | 69.09 | 68.45 | 68.60 | 1,517,955 | +0.62(+0.91%) |
Mar 06, 2013 | 68.18 | 68.41 | 67.49 | 67.99 | 1,754,464 | +0.67(+1.00%) |
Mar 05, 2013 | 66.52 | 67.63 | 66.50 | 67.31 | 1,670,104 | +1.60(+2.44%) |
Mar 04, 2013 | 65.13 | 65.82 | 64.98 | 65.71 | 743,588 | +1.02(+1.58%) |
Mar 01, 2013 | 64.34 | 64.90 | 63.90 | 64.69 | 948,611 | +0.39(+0.61%) |
Feb 28, 2013 | 64.67 | 64.90 | 64.26 | 64.30 | 970,775 | -0.33(-0.51%) |
Feb 27, 2013 | 63.67 | 64.71 | 63.61 | 64.62 | 1,937,881 | +0.61(+0.95%) |
Feb 26, 2013 | 63.88 | 64.30 | 63.31 | 64.02 | 1,748,002 | -0.33(-0.51%) |
Feb 25, 2013 | 66.52 | 66.71 | 64.33 | 64.34 | 1,981,405 | -0.53(-0.82%) |
Feb 22, 2013 | 64.30 | 64.90 | 63.93 | 64.88 | 795,795 | +0.71(+1.10%) |
Feb 21, 2013 | 64.28 | 64.58 | 64.10 | 64.17 | 1,309,852 | -1.36(-2.07%) |
Feb 20, 2013 | 66.31 | 66.50 | 65.50 | 65.53 | 1,262,638 | -0.69(-1.04%) |
Feb 19, 2013 | 65.73 | 66.22 | 65.63 | 66.22 | 858,214 | +0.41(+0.62%) |
Feb 15, 2013 | 65.96 | 66.18 | 65.57 | 65.81 | 1,088,238 | -0.02(-0.04%) |
Feb 14, 2013 | 65.32 | 65.83 | 65.22 | 65.83 | 993,101 | -0.49(-0.74%) |
Feb 13, 2013 | 66.40 | 66.63 | 66.09 | 66.33 | 879,568 | -0.21(-0.32%) |
Feb 12, 2013 | 65.46 | 66.54 | 65.36 | 66.54 | 1,142,307 | +1.39(+2.13%) |
Feb 11, 2013 | 65.13 | 65.25 | 64.60 | 65.15 | 2,000,842 | -0.56(-0.85%) |
Feb 08, 2013 | 65.37 | 65.81 | 65.31 | 65.71 | 1,669,936 | +0.15(+0.23%) |
Feb 07, 2013 | 65.72 | 65.81 | 64.89 | 65.56 | 1,593,051 | -0.35(-0.52%) |
Feb 06, 2013 | 65.88 | 66.31 | 65.45 | 65.91 | 1,534,277 | -1.05(-1.57%) |
Feb 04, 2013 | 67.58 | 67.92 | 66.69 | 66.96 | 1,251,741 | -1.75(-2.55%) |
Feb 01, 2013 | 68.50 | 68.77 | 68.25 | 68.71 | 1,918,534 | +1.27(+1.89%) |
Jan 31, 2013 | 67.28 | 67.70 | 67.21 | 67.44 | 1,175,878 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,192 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,238 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,615 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.10 | 66.59 | 1,660,250 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,941 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,870 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.74 | 1,753,686 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,706 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,405 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.76 | 63.94 | 64.24 | 1,716,560 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,435 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,084 | +0.08(+0.12%) |
Jan 11, 2013 | 67.25 | 67.58 | 67.01 | 67.24 | 2,959,443 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,840 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.82 | 1,605,714 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,071 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.73 | 65.34 | 65.60 | 1,451,334 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,619 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.15 | 1,204,019 | -1.60(-2.37%) |
Jan 02, 2013 | 67.33 | 67.75 | 67.00 | 67.75 | 834,864 | +1.70(+2.58%) |
Dec 31, 2012 | 65.46 | 66.40 | 65.28 | 66.05 | 1,173,502 | +0.77(+1.18%) |
Dec 28, 2012 | 65.67 | 65.89 | 65.25 | 65.27 | 638,164 | -0.99(-1.50%) |
Dec 27, 2012 | 66.43 | 66.54 | 65.59 | 66.27 | 1,054,134 | +0.47(+0.71%) |
Dec 26, 2012 | 65.74 | 66.33 | 65.49 | 65.80 | 509,926 | -0.06(-0.09%) |
Dec 24, 2012 | 65.72 | 65.90 | 65.36 | 65.86 | 396,025 | +0.40(+0.62%) |
Dec 21, 2012 | 65.56 | 65.83 | 65.22 | 65.45 | 1,392,247 | -1.22(-1.83%) |
Dec 20, 2012 | 66.52 | 66.72 | 66.22 | 66.67 | 915,586 | +0.49(+0.75%) |
Dec 19, 2012 | 66.77 | 67.06 | 66.07 | 66.18 | 2,275,151 | -0.59(-0.89%) |
Dec 18, 2012 | 65.74 | 66.77 | 65.73 | 66.77 | 2,566,790 | +0.47(+0.71%) |
Dec 17, 2012 | 65.88 | 66.34 | 65.88 | 66.30 | 883,000 | +0.21(+0.31%) |
Dec 14, 2012 | 65.27 | 66.15 | 65.20 | 66.10 | 1,038,100 | +1.22(+1.88%) |
Dec 13, 2012 | 65.41 | 65.60 | 64.74 | 64.88 | 653,283 | -0.69(-1.05%) |
Dec 12, 2012 | 65.71 | 65.87 | 65.46 | 65.57 | 1,475,095 | -0.06(-0.09%) |
Dec 11, 2012 | 65.55 | 65.79 | 65.45 | 65.63 | 873,856 | +0.32(+0.49%) |
Dec 10, 2012 | 65.05 | 65.31 | 64.94 | 65.31 | 857,809 | +0.42(+0.65%) |
Dec 07, 2012 | 65.07 | 65.18 | 64.59 | 64.89 | 1,076,425 | +0.00(+0.00%) |
Dec 06, 2012 | 64.99 | 65.35 | 64.70 | 64.89 | 1,065,780 | +0.01(+0.01%) |
Dec 05, 2012 | 65.03 | 65.45 | 64.72 | 64.88 | 2,166,838 | -1.00(-1.52%) |
Dec 04, 2012 | 65.84 | 66.11 | 65.50 | 65.88 | 1,618,891 | +1.76(+2.74%) |
Nov 30, 2012 | 64.39 | 64.67 | 63.93 | 64.12 | 1,949,826 | -0.36(-0.56%) |
Nov 29, 2012 | 64.29 | 64.61 | 63.91 | 64.48 | 1,086,386 | +0.72(+1.13%) |
Nov 28, 2012 | 62.96 | 63.76 | 62.84 | 63.76 | 669,787 | +0.47(+0.74%) |
Nov 27, 2012 | 63.33 | 63.54 | 63.06 | 63.29 | 1,032,201 | -0.70(-1.09%) |
Nov 26, 2012 | 63.61 | 64.01 | 63.28 | 63.99 | 936,435 | +0.51(+0.80%) |
Nov 23, 2012 | 63.17 | 63.62 | 63.14 | 63.48 | 854,758 | +1.63(+2.63%) |
Nov 21, 2012 | 61.65 | 62.02 | 61.47 | 61.85 | 939,915 | +0.72(+1.17%) |
Nov 20, 2012 | 60.51 | 61.15 | 60.28 | 61.14 | 2,170,808 | +0.73(+1.21%) |
Nov 19, 2012 | 59.49 | 60.51 | 59.45 | 60.41 | 1,276,404 | +1.85(+3.16%) |
Nov 16, 2012 | 58.52 | 58.74 | 57.99 | 58.56 | 1,000,638 | +0.15(+0.25%) |
Nov 15, 2012 | 58.27 | 58.51 | 58.03 | 58.41 | 867,604 | -0.14(-0.24%) |
Nov 14, 2012 | 59.26 | 59.31 | 58.31 | 58.55 | 1,480,102 | -0.30(-0.52%) |
Nov 13, 2012 | 58.54 | 59.27 | 58.41 | 58.85 | 1,178,468 | +0.35(+0.60%) |
Nov 12, 2012 | 58.33 | 58.70 | 58.02 | 58.50 | 1,113,615 | +0.18(+0.31%) |
Nov 09, 2012 | 58.04 | 58.55 | 57.96 | 58.32 | 1,486,042 | -0.23(-0.39%) |
Nov 08, 2012 | 58.87 | 59.06 | 58.52 | 58.55 | 855,942 | -0.78(-1.32%) |
Nov 07, 2012 | 59.23 | 59.50 | 58.87 | 59.33 | 1,309,741 | -1.32(-2.17%) |
Nov 06, 2012 | 60.23 | 60.77 | 59.98 | 60.64 | 738,460 | +0.67(+1.11%) |
Nov 05, 2012 | 59.77 | 60.09 | 59.47 | 59.98 | 787,837 | +0.07(+0.11%) |
Nov 02, 2012 | 60.55 | 60.55 | 59.89 | 59.91 | 943,807 | -0.83(-1.37%) |
Nov 01, 2012 | 60.50 | 60.78 | 60.08 | 60.74 | 1,331,779 | +0.81(+1.34%) |
Oct 31, 2012 | 60.23 | 60.31 | 59.70 | 59.94 | 1,207,255 | +1.08(+1.83%) |
Oct 26, 2012 | 58.98 | 58.86 | 58.86 | 58.86 | 2,309,803 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.33 | 1,675,322 | -0.22(-0.38%) |
Oct 24, 2012 | 59.26 | 59.58 | 58.15 | 58.55 | 3,977,301 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,625 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.73 | 2,460,749 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,830 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,560 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.72 | 59.25 | 59.53 | 1,228,397 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,195 | +0.76(+1.32%) |
Oct 12, 2012 | 58.01 | 58.42 | 57.57 | 58.00 | 2,282,968 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,685 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,499 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,016 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,562 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.35 | 58.69 | 59.02 | 1,663,658 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,554 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,841 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.78 | 58.06 | 1,583,241 | -0.01(-0.01%) |
Oct 01, 2012 | 59.29 | 59.44 | 57.80 | 58.07 | 2,471,305 | -0.58(-0.98%) |
Sep 28, 2012 | 58.70 | 58.89 | 58.10 | 58.65 | 1,905,992 | -0.04(-0.07%) |
Sep 27, 2012 | 58.64 | 58.98 | 58.19 | 58.69 | 1,549,718 | +0.54(+0.93%) |
Sep 26, 2012 | 58.35 | 58.47 | 58.01 | 58.15 | 1,191,429 | -1.15(-1.94%) |
Sep 25, 2012 | 60.19 | 60.51 | 59.27 | 59.30 | 2,201,585 | -0.16(-0.26%) |
Sep 24, 2012 | 59.41 | 59.67 | 59.26 | 59.45 | 737,054 | -0.49(-0.81%) |
Sep 21, 2012 | 60.66 | 60.73 | 59.88 | 59.94 | 1,352,798 | +0.39(+0.66%) |
Sep 20, 2012 | 59.44 | 59.71 | 59.16 | 59.54 | 1,328,589 | -0.39(-0.66%) |
Sep 19, 2012 | 59.87 | 60.17 | 59.73 | 59.94 | 927,750 | +0.04(+0.07%) |
Sep 18, 2012 | 59.34 | 60.00 | 59.23 | 59.90 | 1,155,917 | +0.84(+1.42%) |
Sep 17, 2012 | 59.34 | 59.55 | 58.84 | 59.06 | 688,790 | -0.16(-0.28%) |
Sep 14, 2012 | 59.14 | 59.61 | 59.01 | 59.22 | 908,507 | +0.57(+0.97%) |
Sep 13, 2012 | 57.78 | 58.75 | 57.49 | 58.66 | 1,168,077 | +0.81(+1.41%) |
Sep 12, 2012 | 57.78 | 58.01 | 57.55 | 57.84 | 1,459,366 | +1.00(+1.76%) |
Sep 11, 2012 | 56.17 | 57.08 | 56.17 | 56.84 | 1,474,764 | +0.72(+1.29%) |
Sep 10, 2012 | 55.98 | 56.54 | 55.88 | 56.11 | 1,073,503 | -0.44(-0.77%) |
Sep 07, 2012 | 56.09 | 56.61 | 56.02 | 56.55 | 1,512,737 | +0.52(+0.92%) |
Sep 06, 2012 | 55.19 | 56.23 | 55.19 | 56.03 | 1,572,703 | +1.15(+2.10%) |
Sep 05, 2012 | 55.00 | 55.24 | 54.79 | 54.88 | 2,155,822 | +0.51(+0.94%) |
Sep 04, 2012 | 54.69 | 54.70 | 53.93 | 54.37 | 1,495,962 | +0.39(+0.72%) |
Aug 31, 2012 | 54.38 | 54.47 | 53.71 | 53.99 | 1,502,869 | +1.29(+2.45%) |
Aug 30, 2012 | 53.60 | 53.60 | 52.60 | 52.69 | 1,256,976 | -0.76(-1.42%) |
Aug 29, 2012 | 53.62 | 53.86 | 53.40 | 53.45 | 1,031,234 | -0.39(-0.73%) |
Aug 27, 2012 | 53.56 | 54.16 | 53.42 | 53.85 | 1,257,784 | +0.58(+1.08%) |
Aug 24, 2012 | 52.75 | 53.42 | 52.65 | 53.27 | 639,047 | +0.22(+0.42%) |
Aug 23, 2012 | 53.23 | 53.27 | 52.74 | 53.05 | 782,408 | -0.42(-0.78%) |
Aug 22, 2012 | 53.01 | 53.59 | 52.93 | 53.47 | 966,310 | -0.35(-0.66%) |
Aug 21, 2012 | 54.11 | 54.36 | 53.62 | 53.82 | 1,271,129 | +0.51(+0.96%) |
Aug 20, 2012 | 53.32 | 53.46 | 53.04 | 53.31 | 1,242,041 | +0.62(+1.19%) |
Aug 17, 2012 | 52.64 | 52.78 | 52.30 | 52.69 | 1,474,000 | -0.25(-0.47%) |
Aug 16, 2012 | 52.33 | 53.14 | 52.32 | 52.93 | 928,354 | +0.35(+0.66%) |
Aug 15, 2012 | 52.37 | 52.71 | 52.35 | 52.59 | 703,165 | -0.28(-0.53%) |
Aug 14, 2012 | 53.23 | 53.26 | 52.72 | 52.87 | 836,241 | +0.04(+0.08%) |
Aug 13, 2012 | 52.78 | 53.11 | 52.41 | 52.83 | 1,632,334 | +0.13(+0.25%) |
Aug 10, 2012 | 52.08 | 52.72 | 51.93 | 52.69 | 4,101,856 | -0.09(-0.17%) |
Aug 09, 2012 | 52.66 | 53.27 | 52.64 | 52.78 | 1,750,808 | -0.38(-0.71%) |
Aug 08, 2012 | 53.34 | 53.49 | 52.98 | 53.16 | 1,403,479 | -0.16(-0.29%) |
Aug 07, 2012 | 53.59 | 53.71 | 53.24 | 53.32 | 1,763,530 | -0.35(-0.64%) |
Aug 06, 2012 | 53.83 | 54.10 | 53.64 | 53.66 | 1,368,765 | +0.35(+0.65%) |
Aug 03, 2012 | 52.54 | 53.57 | 52.41 | 53.32 | 1,816,205 | +2.20(+4.29%) |
Aug 02, 2012 | 51.40 | 51.95 | 50.89 | 51.12 | 1,313,401 | -0.49(-0.94%) |
Aug 01, 2012 | 52.49 | 52.50 | 51.46 | 51.61 | 1,315,371 | -0.49(-0.93%) |
Jul 31, 2012 | 52.72 | 52.91 | 52.08 | 52.09 | 1,337,014 | -0.76(-1.45%) |
Jul 30, 2012 | 52.42 | 53.00 | 52.42 | 52.86 | 2,677,653 | -0.67(-1.26%) |
Jul 27, 2012 | 52.63 | 53.71 | 52.51 | 53.53 | 2,333,345 | +1.24(+2.37%) |
Jul 26, 2012 | 51.66 | 52.47 | 51.58 | 52.29 | 2,633,197 | +1.92(+3.80%) |
Jul 25, 2012 | 50.82 | 50.98 | 50.07 | 50.38 | 1,277,827 | +0.35(+0.69%) |
Jul 24, 2012 | 50.76 | 50.85 | 49.50 | 50.03 | 3,194,232 | +0.64(+1.30%) |
Jul 23, 2012 | 48.52 | 49.55 | 47.88 | 49.39 | 2,202,844 | -1.20(-2.37%) |
Jul 20, 2012 | 50.82 | 51.07 | 50.47 | 50.59 | 1,735,025 | -0.82(-1.60%) |
Jul 19, 2012 | 51.47 | 51.70 | 51.23 | 51.41 | 2,305,272 | +0.17(+0.34%) |
Jul 18, 2012 | 49.73 | 51.98 | 49.73 | 51.24 | 5,757,821 | +1.13(+2.26%) |
Jul 17, 2012 | 49.57 | 50.18 | 49.02 | 50.10 | 3,929,353 | +0.81(+1.65%) |
Jul 16, 2012 | 49.29 | 49.58 | 49.04 | 49.29 | 1,840,653 | -0.50(-1.01%) |
Jul 13, 2012 | 48.42 | 49.94 | 48.41 | 49.79 | 4,527,216 | +1.78(+3.70%) |
Jul 12, 2012 | 48.67 | 48.91 | 47.24 | 48.02 | 13,595,199 | +1.37(+2.94%) |
Jul 11, 2012 | 46.33 | 47.08 | 46.31 | 46.64 | 3,642,632 | +0.96(+2.11%) |
Jul 10, 2012 | 45.94 | 46.19 | 45.50 | 45.68 | 3,395,952 | +0.05(+0.11%) |
Jul 09, 2012 | 45.50 | 45.66 | 45.04 | 45.63 | 2,249,499 | -0.21(-0.47%) |
Jul 06, 2012 | 46.63 | 46.81 | 45.55 | 45.85 | 3,693,091 | -2.52(-5.20%) |
Jul 05, 2012 | 47.97 | 48.72 | 47.78 | 48.36 | 2,830,184 | -1.57(-3.15%) |
Jul 03, 2012 | 49.38 | 49.93 | 49.27 | 49.93 | 699,879 | +0.58(+1.17%) |
Jul 02, 2012 | 48.81 | 49.37 | 48.81 | 49.36 | 2,184,257 | +0.55(+1.13%) |
Jun 29, 2012 | 48.16 | 48.95 | 48.00 | 48.81 | 2,182,823 | +2.58(+5.59%) |
Jun 28, 2012 | 46.09 | 46.27 | 45.67 | 46.22 | 2,204,351 | -0.82(-1.75%) |
Jun 27, 2012 | 46.73 | 47.10 | 46.47 | 47.05 | 1,076,322 | +0.58(+1.26%) |
Jun 26, 2012 | 46.25 | 46.63 | 46.12 | 46.46 | 1,334,102 | +0.19(+0.41%) |
Jun 25, 2012 | 46.26 | 46.41 | 45.96 | 46.27 | 1,840,915 | -1.13(-2.39%) |
Jun 22, 2012 | 47.56 | 47.59 | 47.06 | 47.41 | 1,641,821 | +0.07(+0.16%) |
Jun 21, 2012 | 49.08 | 49.16 | 47.30 | 47.33 | 1,644,126 | -2.24(-4.53%) |
Jun 20, 2012 | 49.55 | 49.89 | 49.28 | 49.58 | 1,094,296 | +0.10(+0.20%) |
Jun 19, 2012 | 49.27 | 49.84 | 49.18 | 49.48 | 2,209,859 | +1.10(+2.28%) |
Jun 18, 2012 | 48.16 | 48.60 | 47.98 | 48.38 | 985,347 | -0.03(-0.07%) |
Jun 15, 2012 | 47.97 | 48.46 | 47.72 | 48.41 | 884,327 | +0.95(+1.99%) |
Jun 14, 2012 | 47.31 | 47.51 | 46.96 | 47.47 | 1,278,234 | +0.12(+0.26%) |
Jun 13, 2012 | 47.33 | 47.95 | 47.00 | 47.34 | 1,342,894 | -0.08(-0.17%) |
Jun 12, 2012 | 47.10 | 47.47 | 46.32 | 47.42 | 1,268,162 | +0.47(+1.00%) |
Jun 11, 2012 | 48.26 | 48.30 | 46.91 | 46.96 | 2,026,747 | -0.16(-0.35%) |
Jun 08, 2012 | 46.37 | 47.17 | 46.22 | 47.12 | 1,278,417 | +0.42(+0.90%) |
Jun 07, 2012 | 47.72 | 47.80 | 46.66 | 46.70 | 1,561,722 | -0.60(-1.27%) |
Jun 06, 2012 | 45.79 | 47.30 | 46.04 | 47.30 | 3,768,917 | +1.51(+3.30%) |
Jun 05, 2012 | 45.15 | 45.85 | 45.15 | 45.79 | 2,529,604 | +0.23(+0.51%) |
Jun 04, 2012 | 45.38 | 45.71 | 45.08 | 45.56 | 1,691,228 | +0.14(+0.31%) |
Jun 01, 2012 | 45.79 | 46.15 | 45.20 | 45.42 | 2,716,610 | -1.71(-3.63%) |
May 31, 2012 | 47.73 | 47.75 | 46.59 | 47.13 | 4,227,679 | +0.46(+0.99%) |
May 30, 2012 | 46.97 | 47.07 | 46.57 | 46.67 | 2,222,284 | -1.20(-2.51%) |
May 29, 2012 | 48.29 | 48.49 | 47.54 | 47.87 | 1,543,390 | +0.95(+2.02%) |
May 25, 2012 | 46.93 | 47.37 | 46.87 | 46.92 | 1,674,084 | -0.52(-1.09%) |
May 24, 2012 | 48.11 | 48.18 | 47.22 | 47.44 | 2,221,193 | -0.90(-1.87%) |
May 23, 2012 | 48.12 | 48.48 | 47.47 | 48.34 | 2,774,020 | +0.09(+0.19%) |
May 22, 2012 | 48.85 | 49.13 | 47.86 | 48.25 | 3,623,554 | -0.08(-0.17%) |
May 21, 2012 | 47.97 | 48.47 | 47.60 | 48.34 | 1,904,571 | +1.35(+2.88%) |
May 18, 2012 | 48.13 | 48.14 | 46.84 | 46.99 | 3,448,754 | -1.07(-2.22%) |
May 17, 2012 | 48.74 | 48.85 | 48.04 | 48.05 | 1,585,207 | -0.38(-0.78%) |
May 16, 2012 | 48.98 | 49.24 | 48.34 | 48.43 | 1,811,658 | -0.37(-0.76%) |
May 15, 2012 | 49.33 | 49.72 | 48.73 | 48.80 | 2,468,011 | -1.08(-2.17%) |
May 14, 2012 | 49.75 | 50.42 | 49.63 | 49.88 | 2,254,515 | -0.57(-1.13%) |
May 11, 2012 | 49.86 | 50.78 | 49.75 | 50.45 | 2,689,413 | +0.84(+1.70%) |
May 10, 2012 | 50.20 | 50.28 | 49.44 | 49.61 | 3,049,150 | -0.32(-0.64%) |
May 09, 2012 | 49.31 | 50.12 | 49.10 | 49.93 | 2,271,909 | -0.07(-0.14%) |
May 08, 2012 | 49.98 | 50.18 | 49.20 | 50.00 | 2,099,354 | -0.67(-1.33%) |
May 07, 2012 | 50.28 | 50.71 | 50.09 | 50.68 | 4,492,164 | +0.17(+0.33%) |
May 04, 2012 | 50.97 | 51.22 | 50.32 | 50.51 | 1,752,240 | -1.41(-2.72%) |
May 03, 2012 | 52.30 | 52.67 | 51.78 | 51.92 | 3,997,729 | -0.93(-1.76%) |
May 02, 2012 | 52.86 | 53.04 | 52.40 | 52.85 | 1,628,609 | -0.47(-0.89%) |
May 01, 2012 | 53.14 | 53.50 | 53.11 | 53.33 | 1,609,288 | +0.11(+0.21%) |
Apr 30, 2012 | 53.12 | 53.41 | 52.95 | 53.21 | 1,432,120 | -0.32(-0.60%) |
Apr 27, 2012 | 53.60 | 53.76 | 53.37 | 53.54 | 1,361,028 | -0.38(-0.70%) |
Apr 26, 2012 | 52.50 | 53.99 | 52.43 | 53.91 | 4,177,143 | +0.96(+1.82%) |
Apr 25, 2012 | 52.54 | 53.08 | 52.44 | 52.95 | 6,160,555 | +0.65(+1.24%) |
Apr 24, 2012 | 51.89 | 52.52 | 51.60 | 52.30 | 4,058,420 | +0.73(+1.42%) |
Apr 23, 2012 | 51.47 | 51.62 | 50.97 | 51.57 | 1,824,122 | -0.79(-1.50%) |
Apr 20, 2012 | 52.41 | 52.70 | 52.26 | 52.36 | 3,877,024 | +0.75(+1.46%) |
Apr 19, 2012 | 52.18 | 52.62 | 51.38 | 51.60 | 2,828,324 | -0.48(-0.92%) |
Apr 18, 2012 | 52.22 | 52.54 | 52.03 | 52.08 | 3,197,832 | -0.06(-0.11%) |
Apr 17, 2012 | 51.59 | 52.28 | 51.30 | 52.14 | 2,990,081 | +0.98(+1.91%) |
Apr 16, 2012 | 51.27 | 51.55 | 50.88 | 51.16 | 4,080,650 | -1.36(-2.58%) |
Apr 13, 2012 | 53.38 | 53.39 | 51.77 | 52.52 | 7,058,753 | -0.35(-0.65%) |
Apr 12, 2012 | 53.74 | 53.76 | 52.34 | 52.86 | 6,521,604 | -0.06(-0.11%) |
Apr 11, 2012 | 52.78 | 53.30 | 52.55 | 52.92 | 3,204,151 | +1.08(+2.09%) |
Apr 10, 2012 | 53.09 | 53.39 | 51.61 | 51.83 | 4,838,303 | -1.11(-2.09%) |
Apr 09, 2012 | 52.96 | 53.38 | 52.94 | 52.94 | 1,611,068 | -1.14(-2.11%) |
Apr 05, 2012 | 53.07 | 54.19 | 53.01 | 54.08 | 4,021,410 | -0.09(-0.16%) |
Apr 04, 2012 | 54.55 | 54.83 | 53.52 | 54.17 | 3,394,006 | -1.49(-2.68%) |
Apr 03, 2012 | 56.80 | 56.82 | 55.35 | 55.66 | 2,601,347 | -1.31(-2.30%) |