Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.01 | 57.25 | 56.61 | 56.97 | 590,329 | -0.04(-0.07%) |
Apr 29, 2013 | 57.16 | 57.64 | 56.76 | 57.01 | 231,580 | +0.02(+0.04%) |
Apr 26, 2013 | 57.19 | 57.11 | 56.75 | 56.99 | 220,979 | -0.12(-0.21%) |
Apr 25, 2013 | 57.11 | 58.23 | 57.01 | 57.11 | 490,951 | +0.10(+0.18%) |
Apr 24, 2013 | 55.90 | 57.26 | 55.87 | 57.01 | 599,692 | +1.20(+2.15%) |
Apr 23, 2013 | 55.10 | 56.15 | 54.91 | 55.81 | 384,921 | +1.05(+1.92%) |
Apr 22, 2013 | 54.75 | 55.03 | 54.14 | 54.76 | 305,501 | +0.09(+0.16%) |
Apr 19, 2013 | 55.04 | 55.24 | 54.16 | 54.67 | 523,864 | -0.21(-0.38%) |
Apr 18, 2013 | 54.98 | 55.52 | 54.54 | 54.88 | 305,244 | +0.07(+0.13%) |
Apr 17, 2013 | 56.66 | 56.66 | 54.18 | 54.81 | 516,598 | -2.10(-3.69%) |
Apr 16, 2013 | 56.00 | 57.01 | 55.72 | 56.91 | 604,625 | +0.91(+1.62%) |
Apr 15, 2013 | 58.28 | 58.88 | 55.50 | 56.00 | 706,498 | -2.55(-4.36%) |
Apr 12, 2013 | 58.94 | 59.47 | 58.02 | 58.55 | 623,208 | -0.03(-0.05%) |
Apr 11, 2013 | 58.57 | 58.81 | 58.13 | 58.58 | 270,006 | -0.01(-0.02%) |
Apr 10, 2013 | 57.66 | 58.67 | 57.44 | 58.59 | 618,283 | +1.32(+2.30%) |
Apr 09, 2013 | 56.87 | 58.24 | 56.79 | 57.27 | 444,027 | +0.60(+1.06%) |
Apr 08, 2013 | 56.21 | 56.73 | 55.46 | 56.67 | 246,274 | +0.47(+0.84%) |
Apr 05, 2013 | 56.86 | 56.87 | 55.99 | 56.20 | 446,963 | -1.21(-2.11%) |
Apr 04, 2013 | 57.67 | 57.86 | 56.99 | 57.41 | 491,892 | -0.28(-0.49%) |
Apr 03, 2013 | 57.52 | 57.84 | 56.45 | 57.69 | 651,148 | +0.09(+0.16%) |
Apr 02, 2013 | 58.50 | 58.63 | 57.33 | 57.60 | 628,357 | -0.86(-1.47%) |
Apr 01, 2013 | 59.85 | 61.28 | 58.26 | 58.46 | 1,165,965 | +0.37(+0.64%) |
Mar 28, 2013 | 59.27 | 59.56 | 57.92 | 58.09 | 1,030,032 | -1.18(-1.99%) |
Mar 27, 2013 | 58.75 | 59.41 | 58.41 | 59.27 | 306,255 | +0.37(+0.63%) |
Mar 26, 2013 | 59.55 | 60.00 | 58.72 | 58.90 | 589,276 | -0.42(-0.71%) |
Mar 25, 2013 | 57.72 | 59.57 | 57.70 | 59.32 | 804,194 | +1.84(+3.20%) |
Mar 22, 2013 | 57.36 | 57.60 | 56.57 | 57.48 | 339,498 | +0.37(+0.65%) |
Mar 21, 2013 | 57.41 | 57.48 | 56.63 | 57.11 | 234,905 | -0.56(-0.97%) |
Mar 20, 2013 | 56.99 | 57.75 | 56.40 | 57.67 | 407,979 | +0.81(+1.42%) |
Mar 19, 2013 | 56.56 | 56.92 | 56.25 | 56.86 | 272,291 | +0.44(+0.78%) |
Mar 18, 2013 | 56.47 | 56.83 | 55.99 | 56.42 | 468,764 | -0.47(-0.83%) |
Mar 15, 2013 | 55.89 | 57.09 | 55.40 | 56.89 | 648,610 | +0.90(+1.61%) |
Mar 14, 2013 | 56.09 | 56.35 | 55.73 | 55.99 | 389,536 | -0.22(-0.39%) |
Mar 13, 2013 | 54.75 | 56.62 | 54.75 | 56.21 | 587,191 | +1.40(+2.55%) |
Mar 12, 2013 | 54.82 | 54.91 | 54.13 | 54.81 | 484,958 | -0.04(-0.07%) |
Mar 11, 2013 | 54.99 | 55.00 | 54.35 | 54.85 | 481,684 | -0.25(-0.45%) |
Mar 08, 2013 | 54.17 | 55.12 | 53.94 | 55.10 | 838,593 | +1.13(+2.09%) |
Mar 07, 2013 | 53.02 | 55.20 | 53.02 | 53.97 | 1,041,839 | +1.89(+3.63%) |
Mar 06, 2013 | 51.40 | 52.71 | 51.26 | 52.08 | 709,002 | +0.73(+1.42%) |
Mar 05, 2013 | 51.23 | 51.54 | 50.53 | 51.35 | 575,054 | +0.16(+0.31%) |
Mar 04, 2013 | 50.54 | 51.31 | 50.34 | 51.19 | 771,229 | +0.54(+1.07%) |
Mar 01, 2013 | 51.38 | 51.75 | 48.22 | 50.65 | 2,617,923 | -0.85(-1.65%) |
Feb 28, 2013 | 52.14 | 52.24 | 51.03 | 51.50 | 676,037 | -0.13(-0.25%) |
Feb 27, 2013 | 51.10 | 52.04 | 51.10 | 51.63 | 360,265 | +0.48(+0.94%) |
Feb 26, 2013 | 51.08 | 51.42 | 50.84 | 51.15 | 563,533 | +0.06(+0.12%) |
Feb 25, 2013 | 51.83 | 51.93 | 51.08 | 51.09 | 775,920 | -0.56(-1.08%) |
Feb 22, 2013 | 51.13 | 52.52 | 50.61 | 51.65 | 964,847 | +0.58(+1.14%) |
Feb 21, 2013 | 52.53 | 52.78 | 50.07 | 51.07 | 1,407,873 | -2.08(-3.91%) |
Feb 20, 2013 | 52.35 | 54.54 | 51.00 | 53.15 | 3,052,773 | +2.85(+5.67%) |
Feb 19, 2013 | 51.19 | 51.54 | 50.14 | 50.30 | 1,248,919 | -0.54(-1.06%) |
Feb 15, 2013 | 51.64 | 51.72 | 50.64 | 50.84 | 832,323 | -0.75(-1.45%) |
Feb 14, 2013 | 52.66 | 52.90 | 51.59 | 51.59 | 743,285 | -1.20(-2.27%) |
Feb 13, 2013 | 52.57 | 53.57 | 52.57 | 52.79 | 644,313 | +0.39(+0.74%) |
Feb 12, 2013 | 53.45 | 53.99 | 52.37 | 52.40 | 633,463 | -1.00(-1.87%) |
Feb 11, 2013 | 53.23 | 53.42 | 52.85 | 53.40 | 507,901 | +0.16(+0.30%) |
Feb 08, 2013 | 52.85 | 53.73 | 52.70 | 53.24 | 491,204 | +0.48(+0.91%) |
Feb 07, 2013 | 53.12 | 53.40 | 52.63 | 52.76 | 453,126 | -0.25(-0.47%) |
Feb 06, 2013 | 53.03 | 53.95 | 52.69 | 53.01 | 1,253,034 | -2.31(-4.18%) |
Feb 04, 2013 | 55.55 | 55.81 | 55.24 | 55.32 | 584,585 | -0.41(-0.74%) |
Feb 01, 2013 | 55.97 | 56.55 | 55.39 | 55.73 | 728,532 | +0.14(+0.25%) |
Jan 31, 2013 | 56.22 | 56.48 | 55.20 | 55.59 | 732,572 | -0.90(-1.59%) |
Jan 30, 2013 | 58.45 | 59.02 | 56.23 | 56.49 | 583,586 | -2.24(-3.81%) |
Jan 29, 2013 | 57.55 | 58.84 | 56.48 | 58.73 | 789,463 | +2.28(+4.04%) |
Jan 28, 2013 | 55.73 | 57.13 | 55.73 | 56.45 | 901,668 | +0.91(+1.64%) |
Jan 25, 2013 | 55.67 | 55.95 | 55.35 | 55.54 | 490,914 | -0.08(-0.14%) |
Jan 24, 2013 | 56.52 | 56.81 | 55.48 | 55.62 | 642,394 | -0.88(-1.56%) |
Jan 23, 2013 | 56.42 | 56.78 | 56.06 | 56.50 | 376,860 | -0.10(-0.18%) |
Jan 22, 2013 | 56.45 | 56.62 | 56.02 | 56.60 | 329,881 | +0.15(+0.27%) |
Jan 18, 2013 | 56.43 | 56.93 | 56.18 | 56.45 | 393,880 | -0.07(-0.12%) |
Jan 17, 2013 | 55.22 | 57.14 | 54.98 | 56.52 | 518,652 | +1.34(+2.43%) |
Jan 16, 2013 | 55.34 | 55.45 | 55.00 | 55.18 | 246,087 | -0.35(-0.63%) |
Jan 15, 2013 | 55.16 | 55.68 | 54.85 | 55.53 | 475,115 | +0.21(+0.38%) |
Jan 14, 2013 | 56.06 | 56.30 | 55.20 | 55.32 | 367,425 | -0.76(-1.36%) |
Jan 11, 2013 | 55.50 | 56.29 | 55.44 | 56.08 | 454,812 | +0.60(+1.08%) |
Jan 10, 2013 | 55.50 | 55.78 | 55.12 | 55.48 | 352,730 | +0.18(+0.33%) |
Jan 09, 2013 | 56.35 | 56.35 | 55.00 | 55.30 | 901,369 | -0.93(-1.65%) |
Jan 08, 2013 | 56.51 | 56.91 | 56.17 | 56.23 | 335,455 | -0.44(-0.78%) |
Jan 07, 2013 | 56.56 | 57.41 | 56.40 | 56.67 | 530,583 | +0.08(+0.14%) |
Jan 04, 2013 | 55.72 | 57.55 | 55.50 | 56.59 | 586,253 | +1.04(+1.87%) |
Jan 03, 2013 | 54.50 | 56.25 | 54.31 | 55.55 | 679,851 | +1.11(+2.04%) |
Jan 02, 2013 | 55.20 | 55.29 | 53.96 | 54.44 | 1,050,723 | -0.54(-0.98%) |
Dec 31, 2012 | 52.48 | 54.99 | 52.41 | 54.98 | 1,484,870 | +2.49(+4.74%) |
Dec 28, 2012 | 51.98 | 52.75 | 51.98 | 52.49 | 328,155 | +0.20(+0.38%) |
Dec 27, 2012 | 52.15 | 52.34 | 51.73 | 52.29 | 361,717 | +0.14(+0.27%) |
Dec 26, 2012 | 52.38 | 52.57 | 52.04 | 52.15 | 251,414 | -0.17(-0.32%) |
Dec 24, 2012 | 52.07 | 52.36 | 51.31 | 52.32 | 192,733 | -0.01(-0.02%) |
Dec 21, 2012 | 51.77 | 52.59 | 51.59 | 52.33 | 879,580 | +0.14(+0.27%) |
Dec 20, 2012 | 52.66 | 52.81 | 51.29 | 52.19 | 837,406 | -0.43(-0.82%) |
Dec 19, 2012 | 52.43 | 53.48 | 52.37 | 52.62 | 617,526 | +0.00(+0.00%) |
Dec 18, 2012 | 52.50 | 52.88 | 52.04 | 52.62 | 1,474,712 | +0.07(+0.13%) |
Dec 17, 2012 | 55.93 | 56.11 | 51.77 | 52.55 | 1,421,310 | -3.50(-6.24%) |
Dec 14, 2012 | 56.26 | 56.26 | 55.16 | 56.05 | 282,394 | +0.60(+1.08%) |
Dec 13, 2012 | 55.23 | 55.66 | 55.11 | 55.45 | 290,738 | +0.14(+0.25%) |
Dec 12, 2012 | 56.77 | 57.09 | 55.11 | 55.31 | 563,163 | -1.12(-1.98%) |
Dec 11, 2012 | 56.85 | 57.52 | 56.24 | 56.43 | 317,019 | -0.04(-0.07%) |
Dec 10, 2012 | 56.73 | 57.13 | 56.28 | 56.47 | 276,800 | -0.41(-0.72%) |
Dec 07, 2012 | 57.19 | 57.37 | 56.50 | 56.88 | 293,353 | -0.07(-0.12%) |
Dec 06, 2012 | 57.03 | 57.34 | 56.55 | 56.95 | 300,193 | -0.07(-0.12%) |
Dec 05, 2012 | 56.98 | 57.42 | 56.72 | 57.02 | 401,031 | +0.27(+0.48%) |
Dec 04, 2012 | 56.82 | 56.90 | 56.50 | 56.75 | 320,059 | -0.53(-0.93%) |
Nov 30, 2012 | 57.45 | 57.48 | 56.74 | 57.28 | 534,106 | -0.03(-0.05%) |
Nov 29, 2012 | 58.10 | 58.40 | 56.97 | 57.31 | 627,518 | -0.59(-1.02%) |
Nov 28, 2012 | 56.95 | 58.05 | 56.35 | 57.90 | 3,593,936 | +0.91(+1.60%) |
Nov 27, 2012 | 55.94 | 57.59 | 55.33 | 56.99 | 980,537 | -0.20(-0.35%) |
Nov 26, 2012 | 57.26 | 57.80 | 56.95 | 57.19 | 178,675 | -0.54(-0.94%) |
Nov 23, 2012 | 57.69 | 57.73 | 57.25 | 57.73 | 61,610 | +0.29(+0.50%) |
Nov 21, 2012 | 57.20 | 57.93 | 57.19 | 57.44 | 276,490 | +0.21(+0.37%) |
Nov 20, 2012 | 56.56 | 57.25 | 56.12 | 57.23 | 305,688 | +0.46(+0.81%) |
Nov 19, 2012 | 56.47 | 56.85 | 55.75 | 56.77 | 271,161 | +0.95(+1.70%) |
Nov 16, 2012 | 56.33 | 56.58 | 55.77 | 55.82 | 570,491 | -0.60(-1.06%) |
Nov 15, 2012 | 55.36 | 56.64 | 55.03 | 56.42 | 827,962 | +1.01(+1.82%) |
Nov 14, 2012 | 56.58 | 56.90 | 55.33 | 55.41 | 819,770 | -1.30(-2.29%) |
Nov 13, 2012 | 56.50 | 57.21 | 56.47 | 56.71 | 407,470 | -0.12(-0.21%) |
Nov 12, 2012 | 57.27 | 57.27 | 56.36 | 56.83 | 460,417 | -0.18(-0.32%) |
Nov 09, 2012 | 57.70 | 58.24 | 56.99 | 57.01 | 517,957 | -0.98(-1.69%) |
Nov 08, 2012 | 59.46 | 59.46 | 57.99 | 57.99 | 967,670 | -1.97(-3.29%) |
Nov 07, 2012 | 56.75 | 60.00 | 55.90 | 59.96 | 1,430,362 | +1.90(+3.27%) |
Nov 06, 2012 | 58.00 | 58.31 | 57.48 | 58.06 | 509,105 | +0.58(+1.01%) |
Nov 05, 2012 | 57.88 | 58.55 | 57.42 | 57.48 | 544,795 | -0.55(-0.95%) |
Nov 02, 2012 | 59.26 | 59.26 | 58.02 | 58.03 | 714,454 | -0.87(-1.48%) |
Nov 01, 2012 | 58.59 | 60.65 | 58.18 | 58.90 | 1,844,216 | +0.55(+0.94%) |
Oct 31, 2012 | 53.44 | 61.72 | 53.44 | 58.35 | 2,841,311 | +8.91(+18.02%) |
Oct 26, 2012 | 49.63 | 49.44 | 49.44 | 49.44 | 188,900 | -0.15(-0.30%) |
Oct 25, 2012 | 49.96 | 50.07 | 49.50 | 49.59 | 289,339 | +0.03(+0.06%) |
Oct 24, 2012 | 49.62 | 49.96 | 49.40 | 49.56 | 451,535 | -0.05(-0.10%) |
Oct 23, 2012 | 48.00 | 49.67 | 47.80 | 49.61 | 494,858 | +0.69(+1.41%) |
Oct 19, 2012 | 49.96 | 50.00 | 48.81 | 48.92 | 447,983 | -1.23(-2.45%) |
Oct 18, 2012 | 49.03 | 50.81 | 48.73 | 50.15 | 775,894 | +0.99(+2.01%) |
Oct 17, 2012 | 47.94 | 49.22 | 47.69 | 49.16 | 571,288 | +1.22(+2.54%) |
Oct 16, 2012 | 47.99 | 48.04 | 47.64 | 47.94 | 428,929 | +0.10(+0.21%) |
Oct 15, 2012 | 47.67 | 47.85 | 47.17 | 47.84 | 224,355 | +0.17(+0.36%) |
Oct 12, 2012 | 47.56 | 47.84 | 47.42 | 47.67 | 276,317 | +0.06(+0.13%) |
Oct 11, 2012 | 47.57 | 48.08 | 47.22 | 47.61 | 251,768 | +0.34(+0.72%) |
Oct 10, 2012 | 47.30 | 47.59 | 47.00 | 47.27 | 435,071 | -0.03(-0.06%) |
Oct 09, 2012 | 48.19 | 48.20 | 47.29 | 47.30 | 405,950 | -1.02(-2.11%) |
Oct 08, 2012 | 49.06 | 49.13 | 48.13 | 48.32 | 303,796 | -1.05(-2.13%) |
Oct 05, 2012 | 49.30 | 49.51 | 48.97 | 49.37 | 459,948 | +0.39(+0.80%) |
Oct 04, 2012 | 47.32 | 48.98 | 47.25 | 48.98 | 639,504 | +1.82(+3.86%) |
Oct 03, 2012 | 47.49 | 47.54 | 46.94 | 47.16 | 216,534 | -0.19(-0.40%) |
Oct 02, 2012 | 48.10 | 48.10 | 46.96 | 47.35 | 319,537 | -0.56(-1.17%) |
Oct 01, 2012 | 48.97 | 48.97 | 47.28 | 47.91 | 791,718 | -0.94(-1.92%) |
Sep 28, 2012 | 48.00 | 48.98 | 47.82 | 48.85 | 463,317 | +0.57(+1.18%) |
Sep 27, 2012 | 47.76 | 48.46 | 47.75 | 48.28 | 491,089 | +0.64(+1.34%) |
Sep 26, 2012 | 48.41 | 48.49 | 47.61 | 47.64 | 612,854 | -0.78(-1.61%) |
Sep 25, 2012 | 49.54 | 49.75 | 48.42 | 48.42 | 597,106 | -0.86(-1.75%) |
Sep 24, 2012 | 48.30 | 50.00 | 48.02 | 49.28 | 772,912 | +0.98(+2.03%) |
Sep 21, 2012 | 49.23 | 49.23 | 48.22 | 48.30 | 845,705 | -0.72(-1.47%) |
Sep 20, 2012 | 50.98 | 50.98 | 48.11 | 49.02 | 1,642,966 | -3.87(-7.32%) |
Sep 19, 2012 | 53.06 | 53.23 | 52.48 | 52.89 | 320,531 | -0.23(-0.43%) |
Sep 18, 2012 | 53.40 | 53.62 | 53.04 | 53.12 | 267,677 | -0.43(-0.80%) |
Sep 17, 2012 | 54.27 | 54.87 | 53.54 | 53.55 | 385,054 | -0.96(-1.76%) |
Sep 14, 2012 | 52.88 | 54.79 | 52.83 | 54.51 | 534,140 | +1.61(+3.04%) |
Sep 13, 2012 | 52.48 | 53.42 | 52.09 | 52.90 | 425,184 | +0.42(+0.80%) |
Sep 12, 2012 | 53.48 | 53.74 | 52.47 | 52.48 | 254,437 | -0.93(-1.74%) |
Sep 11, 2012 | 53.31 | 53.57 | 53.06 | 53.41 | 211,810 | +0.19(+0.36%) |
Sep 10, 2012 | 52.65 | 53.56 | 52.31 | 53.22 | 257,091 | -0.18(-0.34%) |
Sep 07, 2012 | 53.73 | 54.03 | 53.19 | 53.40 | 407,493 | +0.06(+0.11%) |
Sep 06, 2012 | 53.55 | 53.73 | 53.05 | 53.34 | 1,038,062 | +0.16(+0.30%) |
Sep 05, 2012 | 54.08 | 54.20 | 53.18 | 53.18 | 620,005 | -0.80(-1.48%) |
Sep 04, 2012 | 54.37 | 54.63 | 53.34 | 53.98 | 349,126 | -0.41(-0.75%) |
Aug 31, 2012 | 55.16 | 55.16 | 53.81 | 54.39 | 379,599 | -0.25(-0.46%) |
Aug 30, 2012 | 54.67 | 54.99 | 54.35 | 54.64 | 288,813 | -0.47(-0.85%) |
Aug 29, 2012 | 54.99 | 55.43 | 54.82 | 55.11 | 350,311 | +0.11(+0.20%) |
Aug 27, 2012 | 55.03 | 55.40 | 54.79 | 55.00 | 419,734 | +0.17(+0.31%) |
Aug 24, 2012 | 55.11 | 55.47 | 54.70 | 54.83 | 348,382 | -0.48(-0.87%) |
Aug 23, 2012 | 55.80 | 55.85 | 55.22 | 55.31 | 234,795 | -0.60(-1.07%) |
Aug 22, 2012 | 56.06 | 56.31 | 55.70 | 55.91 | 255,707 | -0.33(-0.59%) |
Aug 21, 2012 | 57.28 | 57.38 | 56.12 | 56.24 | 353,955 | -0.76(-1.33%) |
Aug 20, 2012 | 57.00 | 57.08 | 56.36 | 57.00 | 337,875 | -0.30(-0.52%) |
Aug 17, 2012 | 56.60 | 57.38 | 56.29 | 57.30 | 572,337 | +0.67(+1.18%) |
Aug 16, 2012 | 55.56 | 56.72 | 55.56 | 56.63 | 416,368 | +0.90(+1.61%) |
Aug 15, 2012 | 55.16 | 55.94 | 54.92 | 55.73 | 470,762 | +0.43(+0.78%) |
Aug 14, 2012 | 54.82 | 55.54 | 54.70 | 55.30 | 512,070 | +0.50(+0.91%) |
Aug 13, 2012 | 55.31 | 55.36 | 54.25 | 54.80 | 522,654 | -0.55(-0.99%) |
Aug 10, 2012 | 55.08 | 55.40 | 54.77 | 55.35 | 579,393 | -0.05(-0.09%) |
Aug 09, 2012 | 55.25 | 55.60 | 54.94 | 55.40 | 1,015,293 | +0.01(+0.02%) |
Aug 08, 2012 | 55.50 | 58.22 | 54.54 | 55.39 | 2,008,768 | -3.95(-6.66%) |
Aug 07, 2012 | 60.28 | 60.95 | 58.87 | 59.34 | 636,903 | -0.55(-0.92%) |
Aug 06, 2012 | 60.65 | 61.13 | 59.77 | 59.89 | 445,737 | -0.84(-1.38%) |
Aug 03, 2012 | 60.36 | 61.04 | 60.01 | 60.73 | 225,087 | +1.51(+2.55%) |
Aug 02, 2012 | 58.58 | 59.79 | 58.58 | 59.22 | 246,852 | -0.10(-0.17%) |
Aug 01, 2012 | 60.79 | 60.93 | 59.32 | 59.32 | 251,570 | -1.22(-2.02%) |
Jul 31, 2012 | 61.08 | 61.30 | 60.41 | 60.54 | 212,396 | -0.82(-1.34%) |
Jul 30, 2012 | 61.48 | 61.87 | 60.57 | 61.36 | 286,706 | +0.05(+0.08%) |
Jul 27, 2012 | 59.89 | 61.99 | 59.81 | 61.31 | 510,005 | +1.61(+2.70%) |
Jul 26, 2012 | 59.99 | 59.99 | 58.95 | 59.70 | 481,259 | +0.48(+0.81%) |
Jul 25, 2012 | 58.57 | 59.68 | 58.02 | 59.22 | 398,422 | +1.08(+1.86%) |
Jul 24, 2012 | 58.35 | 58.59 | 57.71 | 58.14 | 403,308 | -0.31(-0.53%) |
Jul 23, 2012 | 57.28 | 58.67 | 56.84 | 58.45 | 356,238 | -0.02(-0.03%) |
Jul 20, 2012 | 59.36 | 59.43 | 58.43 | 58.47 | 269,812 | -1.06(-1.78%) |
Jul 19, 2012 | 58.84 | 61.04 | 58.61 | 59.53 | 553,482 | +0.84(+1.43%) |
Jul 18, 2012 | 57.64 | 59.35 | 57.64 | 58.69 | 416,380 | +0.74(+1.28%) |
Jul 17, 2012 | 57.07 | 58.13 | 56.74 | 57.95 | 358,016 | +1.17(+2.06%) |
Jul 16, 2012 | 56.50 | 57.04 | 56.01 | 56.78 | 291,454 | +0.05(+0.09%) |
Jul 13, 2012 | 56.10 | 56.95 | 56.10 | 56.73 | 259,646 | +0.74(+1.32%) |
Jul 12, 2012 | 55.35 | 56.13 | 55.01 | 55.99 | 336,051 | +0.26(+0.47%) |
Jul 11, 2012 | 56.51 | 56.63 | 55.11 | 55.73 | 503,432 | -0.88(-1.55%) |
Jul 10, 2012 | 55.25 | 57.66 | 55.25 | 56.61 | 386,732 | -0.28(-0.49%) |
Jul 09, 2012 | 56.85 | 57.12 | 56.53 | 56.89 | 307,597 | -0.20(-0.35%) |
Jul 06, 2012 | 57.52 | 57.69 | 56.90 | 57.09 | 540,185 | -0.99(-1.70%) |
Jul 05, 2012 | 58.32 | 58.55 | 57.85 | 58.08 | 374,108 | -0.47(-0.80%) |
Jul 03, 2012 | 57.36 | 58.61 | 57.22 | 58.55 | 276,582 | +1.22(+2.13%) |
Jul 02, 2012 | 56.50 | 57.36 | 56.04 | 57.33 | 540,891 | +0.91(+1.61%) |
Jun 29, 2012 | 56.20 | 56.45 | 55.43 | 56.42 | 519,042 | +1.58(+2.88%) |
Jun 28, 2012 | 54.49 | 55.16 | 54.31 | 54.84 | 415,681 | -0.01(-0.02%) |
Jun 27, 2012 | 55.01 | 55.51 | 54.73 | 54.85 | 549,946 | -0.01(-0.02%) |
Jun 26, 2012 | 54.91 | 55.34 | 54.58 | 54.86 | 551,811 | +0.02(+0.04%) |
Jun 25, 2012 | 54.86 | 55.48 | 54.03 | 54.84 | 877,527 | -1.25(-2.23%) |
Jun 22, 2012 | 57.20 | 57.50 | 55.42 | 56.09 | 4,766,365 | -0.88(-1.54%) |
Jun 21, 2012 | 59.68 | 59.96 | 56.91 | 56.97 | 584,274 | -2.88(-4.81%) |
Jun 20, 2012 | 59.75 | 60.17 | 59.47 | 59.85 | 359,000 | -0.06(-0.10%) |
Jun 19, 2012 | 58.35 | 60.83 | 58.23 | 59.91 | 622,892 | +2.01(+3.47%) |
Jun 18, 2012 | 57.02 | 58.22 | 56.52 | 57.90 | 759,114 | +0.64(+1.12%) |
Jun 15, 2012 | 58.65 | 58.72 | 57.18 | 57.26 | 757,629 | -1.38(-2.35%) |
Jun 14, 2012 | 59.22 | 59.42 | 58.12 | 58.64 | 369,326 | -0.31(-0.53%) |
Jun 13, 2012 | 58.93 | 60.15 | 58.72 | 58.95 | 484,411 | +0.05(+0.08%) |
Jun 12, 2012 | 58.20 | 58.96 | 57.19 | 58.90 | 339,759 | +1.04(+1.80%) |
Jun 11, 2012 | 60.26 | 60.41 | 57.82 | 57.86 | 435,936 | -1.78(-2.98%) |
Jun 08, 2012 | 58.55 | 59.78 | 58.26 | 59.64 | 247,976 | +1.02(+1.74%) |
Jun 07, 2012 | 60.37 | 60.43 | 58.59 | 58.62 | 278,363 | -0.96(-1.61%) |
Jun 06, 2012 | 58.29 | 59.60 | 58.06 | 59.58 | 319,443 | +1.74(+3.01%) |
Jun 05, 2012 | 58.09 | 58.37 | 57.16 | 57.84 | 605,507 | -0.63(-1.08%) |
Jun 04, 2012 | 59.14 | 59.59 | 58.08 | 58.47 | 461,600 | -0.60(-1.02%) |
Jun 01, 2012 | 60.75 | 61.34 | 59.03 | 59.07 | 494,220 | -3.00(-4.83%) |
May 31, 2012 | 62.44 | 62.65 | 61.37 | 62.07 | 472,677 | -0.48(-0.77%) |
May 30, 2012 | 63.07 | 63.47 | 62.33 | 62.55 | 264,803 | -1.33(-2.08%) |
May 29, 2012 | 63.91 | 64.40 | 63.13 | 63.88 | 262,830 | +0.69(+1.09%) |
May 25, 2012 | 63.86 | 64.00 | 62.80 | 63.19 | 235,438 | -0.53(-0.83%) |
May 24, 2012 | 63.63 | 64.26 | 62.90 | 63.72 | 396,549 | +0.17(+0.27%) |
May 23, 2012 | 62.01 | 63.58 | 61.86 | 63.55 | 475,963 | +0.94(+1.50%) |
May 22, 2012 | 62.30 | 63.13 | 62.23 | 62.61 | 401,555 | +0.44(+0.71%) |
May 21, 2012 | 60.15 | 62.17 | 59.94 | 62.17 | 443,770 | +2.24(+3.74%) |
May 18, 2012 | 59.49 | 60.72 | 59.40 | 59.93 | 378,684 | +0.47(+0.79%) |
May 17, 2012 | 61.40 | 61.51 | 59.45 | 59.46 | 401,071 | -2.05(-3.33%) |
May 16, 2012 | 61.80 | 62.32 | 61.42 | 61.51 | 297,720 | -0.13(-0.21%) |
May 15, 2012 | 61.40 | 61.97 | 61.00 | 61.64 | 302,825 | +0.33(+0.54%) |
May 14, 2012 | 62.69 | 62.75 | 61.16 | 61.31 | 369,063 | -1.91(-3.02%) |
May 11, 2012 | 62.51 | 63.59 | 62.44 | 63.22 | 458,564 | +0.20(+0.32%) |
May 10, 2012 | 61.90 | 63.12 | 61.85 | 63.02 | 468,927 | +1.43(+2.32%) |
May 09, 2012 | 61.97 | 62.21 | 61.35 | 61.59 | 362,291 | -1.08(-1.72%) |
May 08, 2012 | 61.16 | 62.76 | 61.16 | 62.67 | 486,365 | +1.05(+1.70%) |
May 07, 2012 | 61.94 | 62.09 | 61.03 | 61.62 | 887,091 | -0.77(-1.23%) |
May 04, 2012 | 63.82 | 63.98 | 62.38 | 62.39 | 655,890 | -1.86(-2.89%) |
May 03, 2012 | 64.96 | 65.88 | 64.25 | 64.25 | 682,371 | -0.92(-1.41%) |
May 02, 2012 | 66.98 | 67.15 | 64.54 | 65.17 | 1,139,524 | -2.87(-4.22%) |