Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 93.62 | 95.46 | 93.50 | 94.86 | 562,901 | +1.22(+1.31%) |
Apr 29, 2013 | 93.81 | 95.04 | 92.65 | 93.64 | 250,594 | -0.35(-0.38%) |
Apr 26, 2013 | 94.22 | 94.35 | 93.84 | 93.99 | 316,137 | +0.02(+0.02%) |
Apr 25, 2013 | 94.24 | 94.89 | 93.31 | 93.98 | 363,326 | -0.19(-0.20%) |
Apr 24, 2013 | 93.14 | 94.79 | 92.54 | 94.17 | 407,635 | +1.11(+1.19%) |
Apr 23, 2013 | 92.11 | 94.67 | 92.01 | 93.06 | 709,076 | +2.41(+2.66%) |
Apr 22, 2013 | 90.64 | 91.30 | 89.37 | 90.65 | 390,512 | -0.16(-0.17%) |
Apr 19, 2013 | 88.18 | 92.29 | 88.06 | 90.81 | 845,270 | +2.67(+3.03%) |
Apr 18, 2013 | 87.71 | 88.25 | 86.93 | 88.13 | 250,189 | +0.78(+0.89%) |
Apr 17, 2013 | 88.31 | 89.43 | 86.18 | 87.35 | 476,152 | -1.78(-2.00%) |
Apr 16, 2013 | 87.04 | 89.17 | 86.70 | 89.14 | 315,508 | +2.45(+2.83%) |
Apr 15, 2013 | 88.22 | 88.22 | 86.22 | 86.68 | 531,962 | -1.43(-1.62%) |
Apr 12, 2013 | 85.71 | 89.07 | 85.71 | 88.11 | 462,057 | +2.36(+2.76%) |
Apr 11, 2013 | 84.19 | 86.67 | 83.14 | 85.74 | 839,862 | +1.49(+1.77%) |
Apr 10, 2013 | 84.49 | 85.42 | 83.81 | 84.26 | 712,513 | +0.10(+0.12%) |
Apr 09, 2013 | 85.69 | 85.78 | 84.12 | 84.16 | 428,453 | -1.26(-1.48%) |
Apr 08, 2013 | 85.74 | 85.78 | 84.84 | 85.42 | 527,440 | -0.11(-0.12%) |
Apr 05, 2013 | 86.54 | 86.55 | 84.75 | 85.53 | 645,407 | -1.87(-2.13%) |
Apr 04, 2013 | 86.49 | 87.63 | 86.29 | 87.39 | 392,476 | +0.71(+0.82%) |
Apr 03, 2013 | 88.77 | 89.14 | 86.07 | 86.68 | 578,719 | -1.96(-2.21%) |
Apr 02, 2013 | 89.81 | 90.50 | 88.15 | 88.64 | 384,488 | -1.25(-1.39%) |
Apr 01, 2013 | 90.35 | 91.00 | 89.33 | 89.88 | 285,281 | -0.47(-0.52%) |
Mar 28, 2013 | 89.63 | 90.65 | 89.63 | 90.35 | 206,802 | +1.00(+1.12%) |
Mar 27, 2013 | 89.25 | 89.70 | 88.71 | 89.36 | 206,747 | -0.03(-0.03%) |
Mar 26, 2013 | 88.38 | 89.42 | 87.78 | 89.39 | 251,163 | +0.94(+1.07%) |
Mar 25, 2013 | 86.75 | 88.61 | 86.57 | 88.44 | 368,254 | +1.73(+1.99%) |
Mar 22, 2013 | 87.57 | 87.91 | 85.85 | 86.71 | 426,269 | -0.54(-0.61%) |
Mar 21, 2013 | 86.76 | 87.71 | 86.31 | 87.25 | 393,501 | +0.48(+0.55%) |
Mar 20, 2013 | 85.47 | 88.35 | 84.73 | 86.77 | 546,944 | +1.34(+1.57%) |
Mar 19, 2013 | 84.08 | 85.48 | 84.08 | 85.43 | 621,918 | +1.38(+1.64%) |
Mar 18, 2013 | 81.93 | 84.32 | 81.93 | 84.05 | 248,979 | +1.48(+1.79%) |
Mar 15, 2013 | 83.25 | 83.29 | 82.01 | 82.56 | 199,143 | -0.51(-0.62%) |
Mar 14, 2013 | 82.06 | 83.58 | 81.59 | 83.08 | 303,970 | +0.79(+0.96%) |
Mar 13, 2013 | 81.43 | 83.01 | 81.14 | 82.29 | 276,193 | +1.21(+1.49%) |
Mar 12, 2013 | 80.89 | 81.43 | 80.37 | 81.08 | 252,114 | -0.14(-0.18%) |
Mar 11, 2013 | 82.07 | 82.10 | 80.94 | 81.22 | 167,007 | -0.68(-0.83%) |
Mar 08, 2013 | 81.58 | 81.91 | 81.12 | 81.90 | 457,801 | +0.85(+1.04%) |
Mar 07, 2013 | 80.46 | 81.82 | 80.40 | 81.05 | 204,365 | -0.30(-0.37%) |
Mar 06, 2013 | 83.47 | 84.04 | 81.24 | 81.36 | 477,091 | -1.79(-2.15%) |
Mar 05, 2013 | 82.25 | 83.29 | 81.77 | 83.15 | 383,579 | +1.11(+1.35%) |
Mar 04, 2013 | 79.53 | 82.13 | 79.37 | 82.04 | 331,168 | +2.33(+2.93%) |
Mar 01, 2013 | 78.95 | 80.67 | 78.95 | 79.70 | 422,557 | +0.82(+1.04%) |
Feb 28, 2013 | 80.13 | 80.19 | 78.83 | 78.88 | 271,431 | -0.80(-1.00%) |
Feb 27, 2013 | 79.40 | 80.19 | 78.94 | 79.68 | 478,736 | -0.07(-0.09%) |
Feb 26, 2013 | 77.75 | 80.00 | 77.64 | 79.75 | 385,963 | +1.01(+1.29%) |
Feb 22, 2013 | 79.19 | 79.33 | 78.49 | 78.73 | 418,016 | -0.32(-0.40%) |
Feb 21, 2013 | 77.60 | 79.17 | 76.58 | 79.05 | 603,797 | +1.10(+1.41%) |
Feb 20, 2013 | 78.33 | 78.85 | 77.53 | 77.95 | 578,446 | -0.53(-0.67%) |
Feb 19, 2013 | 79.34 | 79.60 | 77.59 | 78.48 | 646,997 | -0.77(-0.97%) |
Feb 15, 2013 | 76.30 | 79.32 | 75.73 | 79.25 | 661,533 | +0.89(+1.14%) |
Feb 14, 2013 | 79.34 | 79.34 | 77.78 | 78.36 | 505,898 | -0.72(-0.91%) |
Feb 13, 2013 | 78.55 | 79.48 | 78.27 | 79.07 | 593,382 | +0.51(+0.64%) |
Feb 12, 2013 | 78.10 | 78.62 | 77.81 | 78.57 | 815,455 | +0.72(+0.92%) |
Feb 11, 2013 | 77.72 | 78.04 | 77.22 | 77.85 | 818,650 | +0.11(+0.15%) |
Feb 08, 2013 | 74.14 | 78.28 | 74.14 | 77.74 | 1,035,898 | +2.93(+3.92%) |
Feb 07, 2013 | 79.99 | 80.74 | 73.77 | 74.81 | 2,464,370 | -9.08(-10.82%) |
Feb 06, 2013 | 83.12 | 84.18 | 82.68 | 83.89 | 527,052 | +1.31(+1.59%) |
Feb 04, 2013 | 83.58 | 83.64 | 82.14 | 82.57 | 296,677 | -0.76(-0.91%) |
Feb 01, 2013 | 82.66 | 83.82 | 82.66 | 83.33 | 281,726 | +0.54(+0.65%) |
Jan 31, 2013 | 80.58 | 83.04 | 80.58 | 82.79 | 422,071 | +1.93(+2.38%) |
Jan 30, 2013 | 81.23 | 81.95 | 80.77 | 80.87 | 278,646 | -0.73(-0.90%) |
Jan 29, 2013 | 81.28 | 81.88 | 79.48 | 81.60 | 533,049 | +0.80(+0.99%) |
Jan 28, 2013 | 81.52 | 82.00 | 80.27 | 80.80 | 327,094 | -0.57(-0.71%) |
Jan 25, 2013 | 81.02 | 81.85 | 80.62 | 81.37 | 375,196 | +0.35(+0.43%) |
Jan 24, 2013 | 81.36 | 82.26 | 79.35 | 81.02 | 990,669 | -1.51(-1.83%) |
Jan 23, 2013 | 83.21 | 83.40 | 82.26 | 82.53 | 445,695 | -0.42(-0.51%) |
Jan 22, 2013 | 83.24 | 84.26 | 82.75 | 82.96 | 433,698 | -0.52(-0.62%) |
Jan 18, 2013 | 82.01 | 83.80 | 81.36 | 83.48 | 512,008 | +1.74(+2.13%) |
Jan 17, 2013 | 81.14 | 81.85 | 80.37 | 81.73 | 332,388 | +0.67(+0.83%) |
Jan 16, 2013 | 80.19 | 81.26 | 79.26 | 81.06 | 398,759 | +0.91(+1.14%) |
Jan 15, 2013 | 79.91 | 80.41 | 78.92 | 80.15 | 454,491 | -0.10(-0.12%) |
Jan 14, 2013 | 78.26 | 80.74 | 77.95 | 80.25 | 661,609 | +2.35(+3.02%) |
Jan 11, 2013 | 75.37 | 78.13 | 75.37 | 77.90 | 606,869 | +2.71(+3.61%) |
Jan 10, 2013 | 74.86 | 75.32 | 72.81 | 75.18 | 673,566 | +0.31(+0.41%) |
Jan 09, 2013 | 75.19 | 75.19 | 74.18 | 74.87 | 481,202 | -0.14(-0.18%) |
Jan 08, 2013 | 75.04 | 75.33 | 74.61 | 75.01 | 517,354 | +0.19(+0.25%) |
Jan 07, 2013 | 75.61 | 76.10 | 74.32 | 74.82 | 544,364 | -0.77(-1.02%) |
Jan 04, 2013 | 75.77 | 76.38 | 75.06 | 75.59 | 494,762 | -0.22(-0.29%) |
Jan 03, 2013 | 75.37 | 76.50 | 74.96 | 75.81 | 595,214 | +0.65(+0.86%) |
Jan 02, 2013 | 75.59 | 75.68 | 74.63 | 75.16 | 581,965 | +0.04(+0.05%) |
Dec 31, 2012 | 74.61 | 75.49 | 74.61 | 75.12 | 172,323 | +0.60(+0.81%) |
Dec 28, 2012 | 74.38 | 75.18 | 74.15 | 74.52 | 214,234 | +0.04(+0.05%) |
Dec 27, 2012 | 74.38 | 74.79 | 74.01 | 74.48 | 270,829 | +0.19(+0.25%) |
Dec 26, 2012 | 74.69 | 75.32 | 74.24 | 74.29 | 285,441 | -0.44(-0.59%) |
Dec 24, 2012 | 74.89 | 75.52 | 74.44 | 74.73 | 85,083 | -0.01(-0.01%) |
Dec 21, 2012 | 74.71 | 75.33 | 74.33 | 74.74 | 250,997 | -0.22(-0.29%) |
Dec 20, 2012 | 74.88 | 75.08 | 74.31 | 74.96 | 261,853 | +0.16(+0.21%) |
Dec 19, 2012 | 74.06 | 75.22 | 74.06 | 74.80 | 391,869 | +0.60(+0.81%) |
Dec 18, 2012 | 73.77 | 74.47 | 73.51 | 74.19 | 426,364 | +0.76(+1.03%) |
Dec 17, 2012 | 73.39 | 74.09 | 73.13 | 73.44 | 316,116 | +0.37(+0.51%) |
Dec 14, 2012 | 72.79 | 74.23 | 72.69 | 73.07 | 423,095 | -0.02(-0.03%) |
Dec 13, 2012 | 71.94 | 73.48 | 71.72 | 73.09 | 583,603 | +1.00(+1.39%) |
Dec 12, 2012 | 72.25 | 72.71 | 71.80 | 72.09 | 274,799 | +0.10(+0.14%) |
Dec 11, 2012 | 71.99 | 72.43 | 71.28 | 71.99 | 519,972 | +0.19(+0.26%) |
Dec 10, 2012 | 70.16 | 72.00 | 68.98 | 71.80 | 336,115 | +0.99(+1.40%) |
Dec 07, 2012 | 72.10 | 72.29 | 70.38 | 70.81 | 305,508 | -0.95(-1.33%) |
Dec 06, 2012 | 70.90 | 71.79 | 69.53 | 71.76 | 461,513 | +0.94(+1.33%) |
Dec 05, 2012 | 72.29 | 72.95 | 70.73 | 70.82 | 507,303 | -1.11(-1.54%) |
Dec 04, 2012 | 69.66 | 72.27 | 69.50 | 71.92 | 841,038 | +1.96(+2.80%) |
Nov 30, 2012 | 69.42 | 70.12 | 69.21 | 69.96 | 362,524 | +0.52(+0.75%) |
Nov 29, 2012 | 69.14 | 70.09 | 68.80 | 69.44 | 367,878 | +0.21(+0.31%) |
Nov 28, 2012 | 68.80 | 69.31 | 67.97 | 69.22 | 572,445 | +0.35(+0.51%) |
Nov 27, 2012 | 68.81 | 69.45 | 68.49 | 68.87 | 514,077 | -0.18(-0.27%) |
Nov 26, 2012 | 69.44 | 69.44 | 68.04 | 69.06 | 636,702 | -0.56(-0.81%) |
Nov 23, 2012 | 70.05 | 70.89 | 69.28 | 69.62 | 98,735 | -0.03(-0.04%) |
Nov 21, 2012 | 69.87 | 69.87 | 68.47 | 69.65 | 528,793 | +0.72(+1.05%) |
Nov 20, 2012 | 69.22 | 69.98 | 68.49 | 68.92 | 402,254 | -0.10(-0.14%) |
Nov 19, 2012 | 70.07 | 70.19 | 68.47 | 69.02 | 766,674 | -0.10(-0.15%) |
Nov 16, 2012 | 69.48 | 70.41 | 68.66 | 69.12 | 713,136 | -0.12(-0.17%) |
Nov 15, 2012 | 70.07 | 70.51 | 69.18 | 69.24 | 486,683 | -1.00(-1.42%) |
Nov 14, 2012 | 70.91 | 71.90 | 70.08 | 70.24 | 1,110,304 | -0.58(-0.82%) |
Nov 13, 2012 | 69.98 | 71.36 | 69.98 | 70.82 | 530,958 | +0.54(+0.77%) |
Nov 12, 2012 | 70.08 | 70.74 | 69.53 | 70.28 | 781,082 | -0.14(-0.20%) |
Nov 09, 2012 | 69.57 | 71.05 | 69.53 | 70.42 | 619,042 | -0.29(-0.41%) |
Nov 08, 2012 | 70.71 | 73.02 | 70.49 | 70.71 | 968,203 | +0.72(+1.02%) |
Nov 07, 2012 | 71.13 | 73.03 | 69.47 | 69.99 | 599,811 | -1.15(-1.62%) |
Nov 06, 2012 | 68.77 | 71.17 | 68.77 | 71.14 | 238,404 | +1.80(+2.60%) |
Nov 05, 2012 | 69.14 | 69.66 | 69.00 | 69.34 | 388,876 | +0.43(+0.62%) |
Nov 02, 2012 | 69.57 | 69.57 | 68.41 | 68.91 | 416,800 | -0.36(-0.52%) |
Nov 01, 2012 | 68.74 | 69.48 | 68.17 | 69.28 | 501,767 | +0.80(+1.17%) |
Oct 31, 2012 | 65.91 | 68.76 | 65.64 | 68.47 | 620,287 | +3.02(+4.61%) |
Oct 26, 2012 | 65.42 | 65.46 | 65.46 | 65.46 | 417,926 | +0.14(+0.21%) |
Oct 25, 2012 | 65.59 | 66.04 | 65.23 | 65.31 | 238,953 | -0.11(-0.17%) |
Oct 24, 2012 | 65.79 | 65.96 | 64.97 | 65.43 | 176,365 | -0.07(-0.11%) |
Oct 23, 2012 | 66.23 | 66.35 | 64.71 | 65.50 | 375,981 | -0.60(-0.90%) |
Oct 19, 2012 | 65.09 | 66.83 | 64.98 | 66.10 | 718,064 | +0.60(+0.92%) |
Oct 18, 2012 | 64.61 | 65.98 | 64.61 | 65.49 | 485,500 | +0.76(+1.17%) |
Oct 17, 2012 | 65.29 | 65.44 | 64.39 | 64.73 | 251,461 | -0.44(-0.67%) |
Oct 16, 2012 | 64.92 | 66.07 | 64.54 | 65.17 | 441,903 | +0.51(+0.79%) |
Oct 15, 2012 | 63.80 | 64.78 | 63.41 | 64.66 | 273,212 | +1.05(+1.65%) |
Oct 12, 2012 | 63.43 | 63.82 | 63.06 | 63.61 | 149,925 | +0.27(+0.42%) |
Oct 11, 2012 | 62.99 | 63.54 | 62.77 | 63.35 | 303,710 | +0.64(+1.02%) |
Oct 10, 2012 | 62.25 | 62.90 | 62.13 | 62.70 | 282,728 | +0.52(+0.84%) |
Oct 09, 2012 | 62.84 | 63.07 | 61.64 | 62.18 | 498,066 | -0.86(-1.36%) |
Oct 08, 2012 | 62.98 | 63.39 | 62.51 | 63.04 | 392,199 | +0.11(+0.18%) |
Oct 05, 2012 | 62.94 | 63.40 | 62.43 | 62.92 | 342,678 | +0.45(+0.72%) |
Oct 04, 2012 | 62.83 | 62.85 | 62.14 | 62.47 | 237,631 | -0.07(-0.11%) |
Oct 03, 2012 | 62.22 | 62.62 | 61.38 | 62.54 | 289,498 | +0.84(+1.36%) |
Oct 02, 2012 | 61.62 | 62.60 | 61.33 | 61.70 | 450,410 | +0.31(+0.50%) |
Oct 01, 2012 | 60.04 | 61.80 | 59.75 | 61.39 | 482,638 | +1.44(+2.40%) |
Sep 28, 2012 | 59.92 | 60.23 | 59.58 | 59.95 | 330,071 | -0.22(-0.37%) |
Sep 27, 2012 | 60.34 | 60.78 | 59.43 | 60.17 | 335,909 | -0.03(-0.05%) |
Sep 26, 2012 | 60.62 | 60.75 | 60.01 | 60.20 | 254,587 | -0.49(-0.81%) |
Sep 25, 2012 | 61.67 | 61.72 | 60.59 | 60.70 | 333,144 | -0.92(-1.50%) |
Sep 24, 2012 | 61.82 | 62.38 | 61.16 | 61.62 | 171,500 | -0.17(-0.27%) |
Sep 21, 2012 | 62.26 | 62.47 | 61.33 | 61.79 | 352,576 | -0.24(-0.39%) |
Sep 20, 2012 | 62.43 | 62.86 | 61.41 | 62.03 | 248,600 | -0.86(-1.36%) |
Sep 19, 2012 | 61.77 | 63.30 | 61.46 | 62.89 | 482,364 | +1.53(+2.49%) |
Sep 18, 2012 | 61.23 | 61.75 | 60.84 | 61.36 | 286,679 | -0.15(-0.25%) |
Sep 17, 2012 | 61.72 | 61.97 | 61.07 | 61.52 | 206,416 | -0.25(-0.41%) |
Sep 14, 2012 | 62.00 | 62.28 | 61.50 | 61.77 | 277,477 | -0.15(-0.25%) |
Sep 13, 2012 | 61.23 | 62.10 | 60.76 | 61.92 | 353,287 | +0.86(+1.40%) |
Sep 12, 2012 | 61.54 | 61.73 | 60.94 | 61.07 | 258,253 | -0.15(-0.25%) |
Sep 11, 2012 | 60.62 | 61.49 | 60.62 | 61.22 | 284,693 | +0.33(+0.55%) |
Sep 10, 2012 | 61.19 | 61.22 | 60.53 | 60.89 | 288,071 | +0.02(+0.04%) |
Sep 07, 2012 | 58.77 | 61.44 | 58.77 | 60.87 | 417,400 | +2.07(+3.51%) |
Sep 06, 2012 | 56.88 | 58.82 | 56.88 | 58.80 | 482,908 | +2.14(+3.78%) |
Sep 05, 2012 | 56.45 | 57.08 | 56.44 | 56.66 | 347,966 | +0.04(+0.07%) |
Sep 04, 2012 | 57.16 | 57.17 | 56.48 | 56.62 | 310,830 | -0.64(-1.12%) |
Aug 31, 2012 | 57.46 | 58.27 | 57.14 | 57.27 | 233,011 | +0.18(+0.32%) |
Aug 30, 2012 | 56.87 | 57.17 | 56.12 | 57.08 | 211,639 | +0.25(+0.44%) |
Aug 29, 2012 | 57.76 | 57.76 | 56.62 | 56.83 | 219,733 | -0.52(-0.90%) |
Aug 27, 2012 | 57.95 | 57.95 | 56.61 | 57.35 | 316,301 | -0.21(-0.37%) |
Aug 24, 2012 | 56.83 | 57.80 | 56.43 | 57.56 | 350,795 | +0.54(+0.94%) |
Aug 23, 2012 | 58.23 | 58.71 | 56.87 | 57.02 | 339,903 | -1.56(-2.67%) |
Aug 22, 2012 | 58.37 | 58.84 | 57.82 | 58.59 | 588,567 | +0.15(+0.25%) |
Aug 21, 2012 | 58.11 | 58.67 | 57.69 | 58.44 | 358,263 | +0.59(+1.02%) |
Aug 20, 2012 | 57.19 | 58.34 | 57.05 | 57.85 | 399,011 | +0.60(+1.06%) |
Aug 17, 2012 | 57.37 | 57.69 | 56.54 | 57.24 | 382,699 | -0.19(-0.33%) |
Aug 16, 2012 | 57.89 | 58.21 | 57.06 | 57.44 | 310,106 | -0.38(-0.66%) |
Aug 15, 2012 | 56.71 | 58.46 | 56.54 | 57.82 | 565,661 | +1.22(+2.15%) |
Aug 14, 2012 | 56.60 | 57.23 | 56.10 | 56.60 | 334,174 | +0.22(+0.39%) |
Aug 13, 2012 | 56.40 | 56.75 | 55.90 | 56.38 | 522,648 | -0.17(-0.30%) |
Aug 10, 2012 | 56.27 | 57.10 | 56.07 | 56.55 | 350,306 | +0.07(+0.12%) |
Aug 09, 2012 | 58.43 | 58.43 | 55.72 | 56.48 | 845,975 | -2.09(-3.56%) |
Aug 08, 2012 | 58.47 | 58.77 | 57.62 | 58.57 | 627,630 | -0.41(-0.69%) |
Aug 07, 2012 | 59.31 | 59.31 | 58.50 | 58.98 | 181,807 | -0.23(-0.39%) |
Aug 06, 2012 | 59.02 | 59.58 | 58.23 | 59.21 | 381,868 | +0.48(+0.82%) |
Aug 03, 2012 | 58.47 | 59.02 | 57.83 | 58.73 | 229,279 | +1.00(+1.73%) |
Aug 02, 2012 | 57.15 | 57.94 | 56.40 | 57.73 | 284,850 | +0.38(+0.66%) |
Aug 01, 2012 | 57.38 | 57.99 | 56.94 | 57.36 | 386,823 | +0.16(+0.28%) |
Jul 31, 2012 | 57.81 | 58.14 | 57.14 | 57.19 | 274,282 | -0.72(-1.25%) |
Jul 30, 2012 | 57.07 | 58.03 | 57.04 | 57.92 | 330,407 | +0.83(+1.46%) |
Jul 27, 2012 | 56.45 | 57.33 | 56.14 | 57.08 | 284,965 | +0.91(+1.63%) |
Jul 26, 2012 | 55.77 | 57.51 | 55.17 | 56.17 | 534,728 | +0.89(+1.61%) |
Jul 25, 2012 | 55.25 | 55.44 | 54.38 | 55.27 | 601,321 | +0.72(+1.33%) |
Jul 24, 2012 | 55.42 | 56.23 | 53.92 | 54.55 | 465,136 | -0.80(-1.45%) |
Jul 23, 2012 | 54.04 | 55.60 | 53.56 | 55.36 | 381,894 | +0.25(+0.46%) |
Jul 20, 2012 | 56.25 | 56.39 | 54.92 | 55.11 | 764,007 | -1.56(-2.75%) |
Jul 19, 2012 | 57.27 | 58.06 | 55.89 | 56.66 | 772,127 | -0.26(-0.45%) |
Jul 18, 2012 | 55.99 | 57.56 | 55.70 | 56.92 | 498,694 | +0.93(+1.66%) |
Jul 17, 2012 | 56.17 | 56.54 | 55.17 | 55.99 | 537,008 | -0.24(-0.42%) |
Jul 16, 2012 | 55.39 | 56.57 | 55.10 | 56.23 | 494,726 | +0.79(+1.42%) |
Jul 13, 2012 | 55.28 | 55.62 | 54.66 | 55.44 | 835,621 | +0.49(+0.89%) |
Jul 12, 2012 | 56.06 | 56.40 | 54.88 | 54.95 | 826,291 | -1.55(-2.74%) |
Jul 11, 2012 | 57.04 | 57.94 | 56.26 | 56.50 | 366,284 | -0.46(-0.80%) |
Jul 10, 2012 | 59.52 | 60.08 | 56.57 | 56.96 | 930,740 | -2.15(-3.64%) |
Jul 09, 2012 | 59.27 | 60.30 | 58.48 | 59.11 | 358,537 | -0.15(-0.25%) |
Jul 06, 2012 | 59.33 | 59.44 | 58.23 | 59.26 | 383,218 | -0.32(-0.53%) |
Jul 05, 2012 | 59.13 | 59.77 | 58.80 | 59.58 | 506,136 | +0.32(+0.54%) |
Jul 03, 2012 | 59.99 | 60.51 | 58.95 | 59.26 | 348,637 | -1.60(-2.63%) |
Jul 02, 2012 | 60.84 | 61.39 | 60.39 | 60.86 | 416,953 | +0.01(+0.02%) |
Jun 29, 2012 | 61.36 | 61.36 | 60.42 | 60.84 | 393,397 | +0.33(+0.55%) |
Jun 28, 2012 | 60.10 | 60.59 | 59.11 | 60.51 | 300,701 | -0.21(-0.34%) |
Jun 27, 2012 | 61.19 | 61.48 | 60.44 | 60.72 | 311,478 | -0.26(-0.42%) |
Jun 26, 2012 | 59.89 | 61.62 | 59.77 | 60.98 | 696,511 | +1.37(+2.30%) |
Jun 25, 2012 | 60.25 | 60.51 | 59.37 | 59.61 | 487,776 | -0.95(-1.57%) |
Jun 22, 2012 | 60.17 | 60.74 | 59.92 | 60.56 | 455,739 | +0.75(+1.26%) |
Jun 21, 2012 | 60.99 | 61.12 | 59.80 | 59.80 | 548,796 | -1.36(-2.22%) |
Jun 20, 2012 | 59.61 | 61.23 | 59.10 | 61.16 | 919,249 | +1.67(+2.82%) |
Jun 19, 2012 | 57.88 | 59.63 | 57.85 | 59.49 | 359,316 | +1.61(+2.78%) |
Jun 18, 2012 | 56.62 | 58.00 | 56.08 | 57.88 | 335,055 | +1.28(+2.25%) |
Jun 15, 2012 | 56.40 | 56.85 | 55.61 | 56.60 | 577,365 | +0.16(+0.27%) |
Jun 14, 2012 | 55.89 | 56.62 | 55.72 | 56.45 | 568,588 | +0.81(+1.46%) |
Jun 13, 2012 | 56.23 | 56.76 | 55.33 | 55.64 | 662,496 | -0.48(-0.85%) |
Jun 12, 2012 | 55.98 | 56.97 | 55.82 | 56.12 | 475,552 | +0.18(+0.33%) |
Jun 11, 2012 | 57.43 | 57.70 | 55.71 | 55.93 | 583,190 | -1.18(-2.07%) |
Jun 08, 2012 | 58.77 | 60.62 | 56.78 | 57.11 | 826,791 | -2.09(-3.54%) |
Jun 07, 2012 | 60.12 | 60.75 | 59.05 | 59.21 | 447,417 | -0.52(-0.88%) |
Jun 06, 2012 | 58.57 | 59.73 | 58.16 | 59.73 | 361,876 | +1.58(+2.71%) |
Jun 05, 2012 | 58.12 | 58.53 | 57.68 | 58.15 | 335,847 | -0.02(-0.04%) |
Jun 04, 2012 | 59.32 | 59.62 | 57.54 | 58.17 | 478,864 | -0.85(-1.44%) |
Jun 01, 2012 | 60.14 | 60.99 | 58.88 | 59.02 | 568,438 | -2.22(-3.63%) |
May 31, 2012 | 60.31 | 61.40 | 59.62 | 61.24 | 467,375 | +0.93(+1.54%) |
May 30, 2012 | 60.93 | 61.17 | 60.01 | 60.31 | 405,100 | -1.10(-1.79%) |
May 29, 2012 | 60.35 | 61.97 | 60.35 | 61.41 | 551,938 | +1.11(+1.83%) |
May 25, 2012 | 59.84 | 60.33 | 59.41 | 60.31 | 415,114 | +0.45(+0.75%) |
May 24, 2012 | 58.77 | 60.30 | 58.09 | 59.86 | 656,478 | +1.63(+2.80%) |
May 23, 2012 | 58.98 | 59.44 | 55.86 | 58.23 | 755,885 | -1.25(-2.10%) |
May 22, 2012 | 59.88 | 60.46 | 59.10 | 59.48 | 453,772 | -0.42(-0.71%) |
May 21, 2012 | 59.31 | 60.16 | 59.05 | 59.90 | 513,114 | +0.52(+0.87%) |
May 18, 2012 | 59.10 | 59.89 | 59.07 | 59.39 | 687,580 | +0.31(+0.52%) |
May 17, 2012 | 60.20 | 60.20 | 58.98 | 59.08 | 938,472 | -0.86(-1.43%) |
May 16, 2012 | 60.49 | 61.30 | 59.80 | 59.93 | 600,985 | +0.16(+0.26%) |
May 15, 2012 | 60.05 | 60.44 | 59.35 | 59.77 | 691,302 | -0.49(-0.81%) |
May 14, 2012 | 60.21 | 60.86 | 59.90 | 60.26 | 509,343 | -0.37(-0.60%) |
May 11, 2012 | 60.52 | 61.69 | 60.35 | 60.63 | 851,676 | -0.54(-0.88%) |
May 10, 2012 | 57.54 | 62.21 | 56.97 | 61.17 | 1,721,004 | +5.62(+10.13%) |
May 09, 2012 | 56.10 | 56.36 | 55.39 | 55.54 | 947,192 | -1.01(-1.78%) |
May 08, 2012 | 57.11 | 57.11 | 56.39 | 56.55 | 822,992 | -0.96(-1.68%) |
May 07, 2012 | 57.94 | 58.00 | 57.23 | 57.52 | 993,836 | -0.62(-1.06%) |
May 04, 2012 | 59.25 | 59.49 | 57.77 | 58.13 | 469,346 | -1.38(-2.32%) |
May 03, 2012 | 59.77 | 60.04 | 59.05 | 59.51 | 307,574 | -0.42(-0.70%) |
May 02, 2012 | 59.05 | 59.93 | 58.59 | 59.93 | 529,061 | +0.72(+1.21%) |