Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 87.03 | 87.39 | 86.96 | 87.32 | 445,694 | -0.18(-0.21%) |
Apr 29, 2013 | 87.06 | 87.70 | 86.94 | 87.50 | 230,265 | +0.80(+0.92%) |
Apr 26, 2013 | 86.60 | 86.97 | 86.41 | 86.70 | 516,254 | -0.27(-0.31%) |
Apr 25, 2013 | 86.55 | 87.31 | 86.03 | 86.97 | 725,713 | +1.61(+1.89%) |
Apr 24, 2013 | 85.17 | 85.81 | 84.98 | 85.36 | 828,659 | +0.56(+0.66%) |
Apr 23, 2013 | 84.25 | 84.97 | 84.19 | 84.80 | 939,614 | +0.53(+0.63%) |
Apr 22, 2013 | 83.76 | 84.61 | 83.55 | 84.26 | 1,030,283 | -0.02(-0.03%) |
Apr 19, 2013 | 83.86 | 84.39 | 83.51 | 84.28 | 495,868 | +1.28(+1.55%) |
Apr 18, 2013 | 83.58 | 83.58 | 82.88 | 83.00 | 415,760 | -0.83(-0.99%) |
Apr 17, 2013 | 84.65 | 84.78 | 83.59 | 83.83 | 861,468 | -0.64(-0.76%) |
Apr 16, 2013 | 84.45 | 84.71 | 84.14 | 84.47 | 436,144 | +1.07(+1.28%) |
Apr 15, 2013 | 84.31 | 84.84 | 83.34 | 83.41 | 756,113 | -1.51(-1.78%) |
Apr 12, 2013 | 85.04 | 85.31 | 84.09 | 84.92 | 773,578 | -0.14(-0.16%) |
Apr 11, 2013 | 84.47 | 85.32 | 83.95 | 85.05 | 2,678,515 | +3.38(+4.14%) |
Apr 10, 2013 | 81.57 | 81.82 | 81.38 | 81.67 | 789,247 | +0.95(+1.17%) |
Apr 09, 2013 | 80.45 | 81.05 | 80.22 | 80.73 | 914,293 | -0.89(-1.09%) |
Apr 08, 2013 | 80.71 | 81.64 | 80.46 | 81.62 | 1,432,562 | +1.66(+2.08%) |
Apr 05, 2013 | 79.04 | 80.13 | 78.80 | 79.96 | 2,102,456 | +0.65(+0.82%) |
Apr 04, 2013 | 79.01 | 79.50 | 78.70 | 79.31 | 2,277,024 | +3.57(+4.71%) |
Apr 03, 2013 | 76.95 | 77.02 | 75.58 | 75.74 | 745,506 | +0.70(+0.93%) |
Apr 02, 2013 | 74.94 | 75.35 | 74.85 | 75.04 | 664,235 | -0.95(-1.25%) |
Apr 01, 2013 | 76.49 | 76.50 | 75.74 | 76.00 | 446,004 | -1.07(-1.38%) |
Mar 28, 2013 | 77.06 | 77.09 | 76.73 | 77.06 | 435,696 | -0.35(-0.45%) |
Mar 27, 2013 | 77.05 | 77.48 | 76.90 | 77.41 | 875,992 | -0.38(-0.48%) |
Mar 26, 2013 | 77.96 | 78.05 | 77.43 | 77.78 | 370,129 | +0.22(+0.28%) |
Mar 25, 2013 | 78.29 | 78.30 | 76.96 | 77.57 | 393,451 | -0.51(-0.65%) |
Mar 22, 2013 | 77.84 | 78.12 | 77.79 | 78.08 | 235,213 | +0.35(+0.44%) |
Mar 21, 2013 | 78.31 | 78.31 | 77.52 | 77.73 | 455,607 | -0.56(-0.72%) |
Mar 20, 2013 | 77.63 | 78.56 | 77.63 | 78.29 | 411,204 | +0.85(+1.10%) |
Mar 19, 2013 | 77.85 | 78.08 | 77.03 | 77.44 | 322,815 | +0.21(+0.27%) |
Mar 18, 2013 | 77.66 | 77.80 | 77.11 | 77.23 | 641,268 | -0.80(-1.02%) |
Mar 15, 2013 | 78.19 | 78.23 | 77.72 | 78.03 | 380,310 | +0.29(+0.38%) |
Mar 14, 2013 | 77.38 | 77.81 | 77.36 | 77.74 | 261,747 | +0.44(+0.57%) |
Mar 13, 2013 | 77.08 | 77.52 | 76.98 | 77.29 | 240,291 | +0.14(+0.18%) |
Mar 12, 2013 | 77.29 | 77.66 | 76.99 | 77.15 | 530,683 | -1.07(-1.37%) |
Mar 11, 2013 | 78.01 | 78.23 | 77.88 | 78.23 | 232,143 | +0.38(+0.48%) |
Mar 08, 2013 | 77.65 | 78.08 | 77.33 | 77.85 | 560,264 | +0.32(+0.42%) |
Mar 07, 2013 | 77.48 | 77.96 | 77.41 | 77.53 | 531,313 | -0.89(-1.14%) |
Mar 06, 2013 | 78.26 | 78.55 | 77.87 | 78.42 | 807,659 | +0.86(+1.11%) |
Mar 05, 2013 | 77.13 | 77.93 | 77.04 | 77.56 | 2,943,745 | +0.65(+0.84%) |
Mar 04, 2013 | 76.59 | 76.93 | 76.19 | 76.91 | 326,153 | -0.19(-0.24%) |
Mar 01, 2013 | 76.83 | 77.30 | 76.58 | 77.10 | 1,233,074 | +0.07(+0.09%) |
Feb 28, 2013 | 76.91 | 77.39 | 76.63 | 77.03 | 717,662 | +0.74(+0.97%) |
Feb 27, 2013 | 75.45 | 76.43 | 75.31 | 76.29 | 578,795 | -0.64(-0.83%) |
Feb 26, 2013 | 76.77 | 77.17 | 76.21 | 76.93 | 1,126,649 | +2.28(+3.06%) |
Feb 25, 2013 | 76.68 | 76.94 | 74.58 | 74.64 | 906,931 | -2.19(-2.85%) |
Feb 22, 2013 | 76.60 | 76.84 | 76.18 | 76.84 | 924,863 | +0.93(+1.23%) |
Feb 21, 2013 | 76.40 | 76.51 | 75.33 | 75.91 | 810,529 | -1.12(-1.45%) |
Feb 20, 2013 | 77.93 | 78.08 | 76.99 | 77.02 | 801,941 | +0.05(+0.07%) |
Feb 19, 2013 | 76.41 | 77.10 | 76.28 | 76.97 | 1,003,279 | -0.06(-0.08%) |
Feb 15, 2013 | 77.30 | 77.41 | 76.90 | 77.03 | 637,497 | -0.03(-0.04%) |
Feb 14, 2013 | 77.33 | 77.71 | 77.02 | 77.06 | 712,937 | -1.18(-1.51%) |
Feb 13, 2013 | 78.59 | 78.77 | 78.10 | 78.24 | 1,139,559 | -0.47(-0.59%) |
Feb 12, 2013 | 78.91 | 79.00 | 78.58 | 78.71 | 606,402 | -0.83(-1.04%) |
Feb 11, 2013 | 78.89 | 79.58 | 78.89 | 79.53 | 932,350 | +1.11(+1.42%) |
Feb 08, 2013 | 78.53 | 78.76 | 78.11 | 78.42 | 1,038,354 | +1.24(+1.61%) |
Feb 07, 2013 | 77.57 | 77.78 | 76.88 | 77.18 | 908,302 | +0.00(+0.00%) |
Feb 06, 2013 | 76.39 | 77.18 | 76.18 | 77.18 | 1,471,557 | +3.73(+5.08%) |
Feb 04, 2013 | 73.91 | 74.04 | 73.30 | 73.45 | 866,320 | -0.23(-0.31%) |
Feb 01, 2013 | 73.01 | 73.78 | 72.97 | 73.68 | 712,503 | +2.07(+2.89%) |
Jan 31, 2013 | 71.78 | 71.81 | 71.41 | 71.60 | 439,122 | -0.17(-0.24%) |
Jan 30, 2013 | 72.17 | 72.31 | 71.74 | 71.78 | 341,982 | +0.00(+0.00%) |
Jan 29, 2013 | 71.53 | 71.96 | 71.46 | 71.78 | 493,340 | +0.62(+0.87%) |
Jan 28, 2013 | 71.48 | 71.48 | 70.96 | 71.16 | 554,691 | -0.99(-1.37%) |
Jan 25, 2013 | 72.41 | 72.44 | 72.02 | 72.15 | 496,565 | +0.27(+0.38%) |
Jan 24, 2013 | 71.32 | 72.19 | 71.32 | 71.88 | 695,105 | +0.97(+1.37%) |
Jan 23, 2013 | 70.73 | 71.02 | 70.68 | 70.91 | 562,504 | -0.29(-0.40%) |
Jan 22, 2013 | 70.85 | 71.28 | 70.69 | 71.20 | 743,649 | -0.80(-1.11%) |
Jan 18, 2013 | 72.05 | 72.08 | 71.67 | 71.99 | 689,334 | -0.67(-0.92%) |
Jan 17, 2013 | 72.05 | 72.96 | 71.77 | 72.66 | 991,959 | +1.61(+2.26%) |
Jan 16, 2013 | 70.82 | 71.69 | 70.73 | 71.06 | 932,822 | -1.34(-1.86%) |
Jan 15, 2013 | 71.76 | 72.50 | 71.55 | 72.40 | 1,404,834 | -0.28(-0.38%) |
Jan 14, 2013 | 72.51 | 72.85 | 72.39 | 72.68 | 802,821 | +0.52(+0.72%) |
Jan 11, 2013 | 72.07 | 72.44 | 72.07 | 72.16 | 659,319 | -0.56(-0.77%) |
Jan 10, 2013 | 72.29 | 72.91 | 72.11 | 72.72 | 602,417 | +0.90(+1.25%) |
Jan 09, 2013 | 71.39 | 71.82 | 71.33 | 71.82 | 504,747 | +1.30(+1.84%) |
Jan 08, 2013 | 70.55 | 70.79 | 69.97 | 70.52 | 667,332 | -1.20(-1.67%) |
Jan 07, 2013 | 71.59 | 71.96 | 70.87 | 71.72 | 433,537 | -1.36(-1.86%) |
Jan 04, 2013 | 72.66 | 73.24 | 72.38 | 73.08 | 990,629 | +1.48(+2.07%) |
Jan 03, 2013 | 71.60 | 72.17 | 71.42 | 71.60 | 720,065 | -0.47(-0.65%) |
Jan 02, 2013 | 71.64 | 72.07 | 69.96 | 72.07 | 713,423 | +2.11(+3.02%) |
Dec 31, 2012 | 69.10 | 70.10 | 69.10 | 69.96 | 681,137 | +0.83(+1.21%) |
Dec 28, 2012 | 69.29 | 69.41 | 68.98 | 69.13 | 677,974 | -0.35(-0.51%) |
Dec 27, 2012 | 68.86 | 69.53 | 68.56 | 69.48 | 911,806 | +1.64(+2.41%) |
Dec 26, 2012 | 67.97 | 68.30 | 67.69 | 67.84 | 780,940 | -0.62(-0.90%) |
Dec 24, 2012 | 68.25 | 68.61 | 68.18 | 68.46 | 217,847 | +0.31(+0.45%) |
Dec 21, 2012 | 67.91 | 68.33 | 67.71 | 68.15 | 710,178 | -1.40(-2.01%) |
Dec 20, 2012 | 69.31 | 69.59 | 68.94 | 69.55 | 1,005,115 | +1.41(+2.07%) |
Dec 19, 2012 | 68.59 | 68.63 | 68.03 | 68.14 | 747,777 | +1.13(+1.68%) |
Dec 18, 2012 | 66.09 | 67.07 | 65.85 | 67.01 | 815,771 | +2.00(+3.07%) |
Dec 17, 2012 | 64.46 | 65.01 | 64.46 | 65.01 | 223,981 | +0.50(+0.78%) |
Dec 14, 2012 | 64.33 | 64.57 | 64.32 | 64.51 | 223,684 | +0.03(+0.05%) |
Dec 13, 2012 | 64.51 | 64.57 | 63.82 | 64.48 | 478,909 | -0.68(-1.04%) |
Dec 12, 2012 | 64.75 | 65.32 | 64.75 | 65.15 | 437,774 | +0.55(+0.85%) |
Dec 11, 2012 | 64.42 | 64.85 | 64.37 | 64.61 | 363,424 | +0.10(+0.15%) |
Dec 10, 2012 | 64.27 | 64.61 | 64.24 | 64.51 | 333,364 | -0.14(-0.21%) |
Dec 07, 2012 | 64.37 | 64.72 | 64.22 | 64.64 | 336,112 | +0.33(+0.51%) |
Dec 06, 2012 | 64.16 | 64.31 | 64.03 | 64.31 | 226,762 | +0.29(+0.46%) |
Dec 05, 2012 | 63.86 | 64.23 | 63.78 | 64.02 | 336,245 | -0.19(-0.29%) |
Dec 04, 2012 | 64.19 | 64.55 | 64.16 | 64.21 | 326,185 | -0.42(-0.65%) |
Nov 30, 2012 | 64.52 | 64.73 | 64.46 | 64.63 | 364,351 | -0.32(-0.50%) |
Nov 29, 2012 | 64.27 | 65.06 | 64.23 | 64.95 | 400,310 | +1.05(+1.64%) |
Nov 28, 2012 | 63.41 | 63.99 | 62.92 | 63.90 | 402,383 | -0.10(-0.15%) |
Nov 27, 2012 | 64.36 | 64.42 | 63.91 | 64.00 | 332,269 | -1.12(-1.72%) |
Nov 26, 2012 | 65.00 | 65.20 | 64.74 | 65.12 | 583,946 | +0.84(+1.31%) |
Nov 23, 2012 | 64.15 | 64.34 | 63.91 | 64.28 | 470,014 | +0.89(+1.40%) |
Nov 21, 2012 | 63.08 | 63.39 | 62.95 | 63.39 | 379,875 | +1.17(+1.88%) |
Nov 20, 2012 | 61.99 | 62.35 | 61.90 | 62.22 | 304,973 | -0.33(-0.53%) |
Nov 19, 2012 | 62.29 | 62.56 | 62.21 | 62.55 | 481,979 | +0.92(+1.49%) |
Nov 16, 2012 | 61.65 | 61.78 | 61.09 | 61.63 | 695,598 | +1.37(+2.28%) |
Nov 15, 2012 | 59.66 | 60.30 | 59.58 | 60.26 | 984,935 | +2.89(+5.04%) |
Nov 14, 2012 | 57.79 | 58.07 | 57.19 | 57.37 | 507,425 | -1.10(-1.87%) |
Nov 13, 2012 | 58.19 | 58.68 | 58.06 | 58.46 | 242,636 | +0.13(+0.22%) |
Nov 12, 2012 | 58.40 | 58.58 | 58.33 | 58.34 | 209,988 | -0.71(-1.21%) |
Nov 09, 2012 | 59.01 | 59.35 | 58.90 | 59.05 | 229,805 | +0.23(+0.38%) |
Nov 08, 2012 | 59.34 | 59.46 | 58.76 | 58.83 | 297,454 | -1.00(-1.67%) |
Nov 07, 2012 | 60.42 | 60.44 | 59.67 | 59.82 | 372,602 | -1.17(-1.92%) |
Nov 06, 2012 | 60.94 | 61.15 | 60.77 | 60.99 | 432,738 | -0.08(-0.14%) |
Nov 05, 2012 | 60.30 | 61.13 | 59.76 | 61.08 | 906,909 | +2.67(+4.56%) |
Nov 02, 2012 | 58.91 | 58.94 | 58.34 | 58.41 | 209,308 | -0.19(-0.32%) |
Nov 01, 2012 | 58.26 | 58.65 | 58.09 | 58.60 | 247,885 | +0.44(+0.75%) |
Oct 31, 2012 | 57.78 | 58.37 | 57.78 | 58.16 | 387,674 | +0.08(+0.14%) |
Oct 26, 2012 | 58.04 | 58.08 | 58.08 | 58.08 | 259,856 | -0.82(-1.39%) |
Oct 25, 2012 | 58.98 | 59.16 | 58.58 | 58.90 | 701,051 | +0.81(+1.40%) |
Oct 24, 2012 | 58.40 | 58.49 | 57.97 | 58.09 | 263,963 | -0.23(-0.40%) |
Oct 23, 2012 | 58.43 | 58.45 | 58.08 | 58.32 | 376,392 | -0.11(-0.19%) |
Oct 19, 2012 | 58.89 | 58.94 | 58.23 | 58.43 | 413,480 | -0.51(-0.87%) |
Oct 18, 2012 | 59.08 | 59.12 | 58.73 | 58.95 | 1,119,296 | +0.39(+0.67%) |
Oct 17, 2012 | 58.52 | 58.57 | 58.30 | 58.55 | 371,412 | +0.50(+0.87%) |
Oct 16, 2012 | 57.63 | 58.10 | 57.62 | 58.05 | 424,435 | +0.83(+1.46%) |
Oct 15, 2012 | 57.25 | 57.32 | 56.93 | 57.22 | 454,299 | +1.16(+2.06%) |
Oct 12, 2012 | 56.44 | 56.56 | 55.95 | 56.06 | 263,083 | -0.14(-0.24%) |
Oct 11, 2012 | 56.15 | 56.48 | 56.15 | 56.20 | 492,236 | +0.26(+0.47%) |
Oct 10, 2012 | 56.49 | 56.52 | 55.76 | 55.93 | 733,603 | -1.17(-2.05%) |
Oct 09, 2012 | 57.39 | 57.42 | 56.90 | 57.11 | 392,112 | -0.96(-1.65%) |
Oct 08, 2012 | 58.13 | 58.23 | 57.94 | 58.07 | 193,668 | -0.27(-0.46%) |
Oct 05, 2012 | 58.53 | 58.71 | 58.25 | 58.34 | 416,192 | -0.96(-1.62%) |
Oct 04, 2012 | 59.10 | 59.37 | 59.08 | 59.30 | 407,332 | +1.42(+2.45%) |
Oct 03, 2012 | 57.77 | 58.04 | 57.61 | 57.88 | 328,094 | +0.18(+0.31%) |
Oct 02, 2012 | 57.81 | 57.92 | 57.49 | 57.70 | 525,328 | -0.17(-0.29%) |
Oct 01, 2012 | 57.90 | 58.26 | 57.72 | 57.86 | 770,374 | -1.08(-1.83%) |
Sep 28, 2012 | 58.71 | 58.98 | 58.61 | 58.95 | 860,727 | -1.31(-2.17%) |
Sep 27, 2012 | 60.06 | 60.31 | 59.81 | 60.25 | 645,125 | +1.19(+2.01%) |
Sep 26, 2012 | 59.67 | 59.72 | 58.97 | 59.07 | 767,656 | -1.36(-2.25%) |
Sep 25, 2012 | 60.44 | 61.15 | 60.38 | 60.42 | 731,839 | -0.02(-0.02%) |
Sep 24, 2012 | 60.32 | 60.48 | 60.10 | 60.44 | 454,305 | -0.75(-1.23%) |
Sep 21, 2012 | 61.63 | 61.68 | 61.19 | 61.19 | 161,502 | -0.33(-0.54%) |
Sep 20, 2012 | 61.48 | 61.60 | 61.18 | 61.52 | 303,399 | -0.18(-0.29%) |
Sep 19, 2012 | 61.69 | 62.08 | 61.62 | 61.70 | 419,269 | +0.57(+0.93%) |
Sep 18, 2012 | 61.01 | 61.24 | 60.92 | 61.13 | 526,317 | +0.01(+0.01%) |
Sep 17, 2012 | 62.14 | 62.16 | 61.12 | 61.12 | 548,741 | -1.33(-2.13%) |
Sep 14, 2012 | 62.44 | 62.87 | 62.35 | 62.45 | 465,968 | +0.18(+0.29%) |
Sep 13, 2012 | 61.11 | 62.35 | 60.98 | 62.27 | 503,278 | +0.65(+1.06%) |
Sep 12, 2012 | 61.78 | 61.88 | 61.41 | 61.62 | 356,910 | +0.58(+0.95%) |
Sep 11, 2012 | 60.96 | 61.21 | 60.90 | 61.04 | 452,136 | -0.29(-0.48%) |
Sep 10, 2012 | 61.71 | 61.75 | 61.29 | 61.33 | 335,161 | +0.02(+0.02%) |
Sep 07, 2012 | 60.67 | 61.37 | 60.60 | 61.32 | 559,956 | +1.01(+1.68%) |
Sep 06, 2012 | 59.59 | 60.34 | 59.59 | 60.30 | 468,411 | +1.41(+2.40%) |
Sep 05, 2012 | 58.63 | 59.00 | 58.57 | 58.89 | 622,989 | -0.22(-0.37%) |
Sep 04, 2012 | 59.09 | 59.35 | 58.86 | 59.11 | 504,652 | -0.67(-1.12%) |
Aug 31, 2012 | 59.74 | 59.99 | 59.32 | 59.78 | 399,512 | -0.46(-0.76%) |
Aug 30, 2012 | 60.53 | 60.54 | 60.08 | 60.24 | 235,772 | -0.58(-0.95%) |
Aug 29, 2012 | 60.74 | 60.89 | 60.57 | 60.81 | 281,218 | -0.44(-0.72%) |
Aug 27, 2012 | 61.57 | 61.57 | 61.21 | 61.26 | 181,680 | -0.67(-1.08%) |
Aug 24, 2012 | 61.45 | 61.97 | 61.38 | 61.93 | 200,025 | +0.32(+0.51%) |
Aug 23, 2012 | 61.97 | 62.05 | 61.45 | 61.61 | 367,388 | -0.30(-0.49%) |
Aug 22, 2012 | 61.74 | 62.08 | 61.59 | 61.91 | 683,985 | +0.42(+0.68%) |
Aug 21, 2012 | 61.97 | 62.12 | 61.38 | 61.49 | 472,790 | +0.17(+0.28%) |
Aug 20, 2012 | 61.57 | 61.59 | 61.27 | 61.32 | 246,727 | -0.68(-1.09%) |
Aug 17, 2012 | 62.11 | 62.19 | 61.85 | 61.99 | 252,588 | +0.20(+0.32%) |
Aug 16, 2012 | 61.43 | 61.91 | 61.28 | 61.80 | 442,273 | +1.58(+2.62%) |
Aug 15, 2012 | 60.15 | 60.41 | 60.09 | 60.22 | 254,916 | -0.10(-0.16%) |
Aug 14, 2012 | 60.44 | 60.54 | 60.18 | 60.32 | 393,619 | -0.49(-0.80%) |
Aug 13, 2012 | 60.85 | 61.12 | 60.75 | 60.81 | 351,930 | -0.38(-0.61%) |
Aug 10, 2012 | 60.50 | 61.23 | 60.44 | 61.18 | 343,393 | -0.05(-0.09%) |
Aug 09, 2012 | 61.05 | 61.42 | 61.01 | 61.24 | 275,207 | +0.47(+0.77%) |
Aug 08, 2012 | 60.41 | 60.93 | 60.35 | 60.77 | 614,062 | -0.56(-0.92%) |
Aug 07, 2012 | 61.54 | 61.57 | 61.29 | 61.33 | 429,253 | +0.71(+1.16%) |
Aug 06, 2012 | 60.30 | 60.90 | 59.91 | 60.63 | 1,884,050 | -0.23(-0.38%) |
Aug 03, 2012 | 60.17 | 61.06 | 59.96 | 60.86 | 2,298,028 | +3.03(+5.23%) |
Aug 02, 2012 | 57.66 | 57.95 | 57.23 | 57.83 | 1,597,591 | +0.24(+0.42%) |
Aug 01, 2012 | 57.87 | 58.05 | 57.44 | 57.59 | 1,567,092 | +0.15(+0.26%) |
Jul 31, 2012 | 57.84 | 57.86 | 57.41 | 57.44 | 1,947,414 | +0.78(+1.38%) |
Jul 30, 2012 | 56.60 | 56.77 | 56.44 | 56.66 | 249,675 | -0.47(-0.81%) |
Jul 27, 2012 | 56.54 | 57.25 | 56.33 | 57.13 | 377,893 | +1.49(+2.67%) |
Jul 26, 2012 | 55.45 | 55.75 | 55.31 | 55.64 | 281,972 | +1.20(+2.21%) |
Jul 25, 2012 | 54.43 | 54.66 | 54.09 | 54.44 | 301,421 | -0.35(-0.64%) |
Jul 24, 2012 | 55.16 | 55.19 | 54.48 | 54.79 | 450,984 | -0.94(-1.68%) |
Jul 23, 2012 | 55.79 | 55.90 | 55.38 | 55.73 | 277,177 | -0.68(-1.20%) |
Jul 20, 2012 | 56.61 | 56.77 | 56.39 | 56.41 | 336,453 | -1.22(-2.11%) |
Jul 19, 2012 | 57.57 | 57.87 | 57.53 | 57.62 | 197,000 | +0.20(+0.35%) |
Jul 18, 2012 | 56.99 | 57.56 | 56.97 | 57.42 | 320,022 | +0.45(+0.79%) |
Jul 17, 2012 | 57.01 | 57.11 | 56.62 | 56.97 | 245,684 | -0.26(-0.46%) |
Jul 16, 2012 | 57.21 | 57.40 | 57.08 | 57.23 | 211,643 | -0.24(-0.42%) |
Jul 13, 2012 | 56.85 | 57.57 | 56.85 | 57.47 | 221,622 | +0.48(+0.84%) |
Jul 12, 2012 | 57.12 | 57.21 | 56.63 | 56.99 | 528,873 | -1.09(-1.87%) |
Jul 11, 2012 | 58.19 | 58.36 | 57.80 | 58.08 | 239,601 | -0.17(-0.30%) |
Jul 10, 2012 | 58.92 | 58.92 | 58.04 | 58.25 | 378,250 | -1.31(-2.21%) |
Jul 09, 2012 | 59.46 | 59.58 | 59.14 | 59.57 | 211,230 | -0.60(-1.00%) |
Jul 06, 2012 | 60.12 | 60.35 | 59.85 | 60.17 | 216,055 | -0.36(-0.60%) |
Jul 05, 2012 | 60.50 | 60.65 | 60.27 | 60.53 | 313,195 | -0.20(-0.32%) |
Jul 03, 2012 | 60.54 | 60.90 | 60.46 | 60.72 | 232,589 | +0.53(+0.87%) |
Jul 02, 2012 | 60.32 | 60.33 | 59.76 | 60.20 | 360,430 | -0.23(-0.37%) |
Jun 29, 2012 | 60.27 | 60.44 | 59.92 | 60.42 | 1,061,469 | +1.83(+3.13%) |
Jun 28, 2012 | 58.28 | 58.65 | 57.99 | 58.59 | 454,727 | +1.32(+2.31%) |
Jun 27, 2012 | 57.25 | 57.36 | 57.14 | 57.27 | 552,792 | -0.02(-0.03%) |
Jun 26, 2012 | 57.39 | 57.43 | 56.95 | 57.29 | 686,116 | +0.16(+0.28%) |
Jun 25, 2012 | 57.43 | 57.48 | 56.90 | 57.13 | 527,324 | -0.53(-0.92%) |
Jun 22, 2012 | 57.80 | 57.81 | 57.35 | 57.66 | 251,326 | +0.41(+0.71%) |
Jun 21, 2012 | 58.43 | 58.54 | 57.21 | 57.26 | 399,199 | -0.84(-1.45%) |
Jun 20, 2012 | 57.95 | 58.14 | 57.61 | 58.10 | 361,177 | +0.37(+0.64%) |
Jun 19, 2012 | 57.60 | 58.00 | 57.48 | 57.73 | 286,230 | +0.03(+0.05%) |
Jun 18, 2012 | 57.46 | 57.95 | 57.44 | 57.70 | 543,138 | +0.26(+0.46%) |
Jun 15, 2012 | 57.07 | 57.50 | 56.99 | 57.44 | 238,284 | +0.35(+0.62%) |
Jun 14, 2012 | 56.93 | 57.18 | 56.67 | 57.08 | 297,288 | -0.08(-0.14%) |
Jun 13, 2012 | 57.38 | 57.59 | 57.02 | 57.17 | 345,734 | -0.26(-0.46%) |
Jun 12, 2012 | 57.21 | 57.49 | 56.87 | 57.43 | 187,655 | +0.68(+1.19%) |
Jun 11, 2012 | 57.65 | 57.68 | 56.74 | 56.75 | 375,740 | -0.69(-1.20%) |
Jun 08, 2012 | 57.08 | 57.50 | 56.81 | 57.44 | 361,317 | -0.24(-0.42%) |
Jun 07, 2012 | 58.20 | 58.30 | 57.57 | 57.68 | 300,262 | -0.03(-0.05%) |
Jun 06, 2012 | 57.08 | 57.73 | 57.06 | 57.71 | 529,041 | +1.40(+2.48%) |
Jun 05, 2012 | 55.98 | 56.48 | 55.89 | 56.32 | 329,592 | +0.29(+0.52%) |
Jun 04, 2012 | 56.11 | 56.12 | 55.48 | 56.02 | 778,283 | -0.14(-0.25%) |
Jun 01, 2012 | 56.95 | 57.18 | 56.12 | 56.17 | 765,686 | -1.56(-2.71%) |
May 31, 2012 | 57.73 | 57.99 | 57.39 | 57.73 | 392,620 | +0.41(+0.72%) |
May 30, 2012 | 57.48 | 57.72 | 57.27 | 57.32 | 652,104 | -0.53(-0.92%) |
May 29, 2012 | 57.88 | 58.30 | 57.59 | 57.85 | 579,398 | +0.19(+0.33%) |
May 25, 2012 | 57.83 | 57.92 | 57.52 | 57.66 | 265,829 | -0.30(-0.52%) |
May 24, 2012 | 58.00 | 58.18 | 57.62 | 57.96 | 477,827 | -0.04(-0.06%) |
May 23, 2012 | 57.95 | 58.02 | 57.26 | 58.00 | 320,808 | +0.02(+0.04%) |
May 22, 2012 | 58.13 | 58.51 | 57.70 | 57.98 | 375,626 | +0.39(+0.68%) |
May 21, 2012 | 56.89 | 57.65 | 56.87 | 57.59 | 760,546 | +0.48(+0.84%) |
May 18, 2012 | 57.70 | 57.82 | 56.96 | 57.11 | 487,292 | -0.86(-1.49%) |
May 17, 2012 | 58.20 | 58.43 | 57.92 | 57.97 | 1,173,980 | +0.37(+0.64%) |
May 16, 2012 | 58.11 | 58.34 | 57.53 | 57.60 | 749,948 | -1.19(-2.02%) |
May 15, 2012 | 59.25 | 59.27 | 58.67 | 58.79 | 572,588 | -1.05(-1.76%) |
May 14, 2012 | 60.06 | 60.21 | 59.76 | 59.84 | 513,643 | -0.76(-1.25%) |
May 11, 2012 | 60.84 | 61.27 | 60.55 | 60.60 | 597,886 | +0.74(+1.23%) |
May 10, 2012 | 60.26 | 60.35 | 59.82 | 59.86 | 636,119 | -0.62(-1.02%) |
May 09, 2012 | 59.45 | 60.81 | 59.22 | 60.48 | 1,053,908 | +1.79(+3.04%) |
May 08, 2012 | 58.64 | 58.78 | 58.11 | 58.69 | 582,997 | -0.39(-0.66%) |
May 07, 2012 | 58.74 | 59.20 | 58.61 | 59.08 | 336,091 | +0.04(+0.08%) |
May 04, 2012 | 59.14 | 59.19 | 58.86 | 59.04 | 793,014 | -0.44(-0.74%) |
May 03, 2012 | 59.92 | 59.94 | 59.45 | 59.48 | 518,773 | -0.47(-0.79%) |
May 02, 2012 | 59.76 | 60.13 | 59.57 | 59.95 | 422,805 | -0.23(-0.37%) |