Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.38 | 56.84 | 55.45 | 56.40 | 0 | -0.10(-0.18%) |
Apr 29, 2013 | 56.65 | 56.80 | 56.29 | 56.50 | 962,714 | -0.15(-0.26%) |
Apr 26, 2013 | 56.50 | 57.11 | 56.46 | 56.65 | 1,129,214 | -0.21(-0.37%) |
Apr 25, 2013 | 57.75 | 57.98 | 56.74 | 56.86 | 0 | -0.63(-1.10%) |
Apr 24, 2013 | 56.94 | 58.57 | 56.94 | 57.49 | 0 | +0.80(+1.41%) |
Apr 23, 2013 | 55.91 | 57.30 | 55.76 | 56.69 | 1,368,200 | +1.10(+1.98%) |
Apr 22, 2013 | 55.66 | 56.29 | 55.28 | 55.59 | 1,519,724 | -0.12(-0.22%) |
Apr 19, 2013 | 54.90 | 56.34 | 54.71 | 55.71 | 1,279,227 | +0.49(+0.89%) |
Apr 18, 2013 | 55.55 | 56.65 | 54.95 | 55.22 | 1,314,295 | -0.46(-0.83%) |
Apr 17, 2013 | 56.08 | 57.83 | 55.43 | 55.68 | 2,038,503 | -0.81(-1.43%) |
Apr 16, 2013 | 55.48 | 56.77 | 55.26 | 56.49 | 1,634,850 | +1.17(+2.11%) |
Apr 15, 2013 | 56.64 | 57.59 | 55.27 | 55.32 | 2,326,334 | -1.43(-2.52%) |
Apr 12, 2013 | 55.93 | 56.94 | 55.05 | 56.75 | 1,989,317 | +0.89(+1.59%) |
Apr 11, 2013 | 55.07 | 55.93 | 54.80 | 55.86 | 2,415,110 | +1.07(+1.95%) |
Apr 10, 2013 | 52.57 | 55.46 | 52.57 | 54.79 | 2,676,561 | +2.12(+4.03%) |
Apr 09, 2013 | 52.30 | 53.68 | 51.87 | 52.67 | 2,857,261 | +0.66(+1.27%) |
Apr 08, 2013 | 49.87 | 52.17 | 49.68 | 52.01 | 3,299,483 | +2.33(+4.69%) |
Apr 05, 2013 | 49.57 | 50.24 | 49.15 | 49.68 | 1,820,570 | -0.60(-1.19%) |
Apr 04, 2013 | 48.50 | 50.30 | 48.18 | 50.28 | 2,755,589 | +2.00(+4.14%) |
Apr 03, 2013 | 48.37 | 48.83 | 47.83 | 48.28 | 1,421,271 | -0.33(-0.68%) |
Apr 02, 2013 | 47.91 | 49.20 | 47.62 | 48.61 | 1,748,648 | +0.95(+1.99%) |
Apr 01, 2013 | 47.74 | 48.06 | 47.16 | 47.66 | 1,199,705 | -0.08(-0.17%) |
Mar 28, 2013 | 48.05 | 48.08 | 47.24 | 47.74 | 1,541,766 | -0.27(-0.56%) |
Mar 27, 2013 | 48.41 | 48.64 | 47.40 | 48.01 | 1,734,459 | -0.82(-1.68%) |
Mar 26, 2013 | 48.60 | 49.03 | 48.36 | 48.83 | 1,201,680 | +0.45(+0.93%) |
Mar 25, 2013 | 48.71 | 48.87 | 48.06 | 48.38 | 1,610,383 | -0.12(-0.25%) |
Mar 22, 2013 | 48.75 | 50.11 | 48.06 | 48.50 | 3,001,317 | -1.85(-3.67%) |
Mar 21, 2013 | 50.54 | 51.02 | 50.03 | 50.35 | 1,593,475 | -0.65(-1.27%) |
Mar 20, 2013 | 49.94 | 51.09 | 49.70 | 51.00 | 1,494,506 | +1.28(+2.57%) |
Mar 19, 2013 | 48.32 | 50.32 | 48.23 | 49.72 | 3,108,739 | +1.60(+3.33%) |
Mar 18, 2013 | 48.08 | 48.17 | 47.60 | 48.12 | 1,800,535 | -0.26(-0.54%) |
Mar 15, 2013 | 47.18 | 48.51 | 46.97 | 48.38 | 4,012,215 | +1.25(+2.65%) |
Mar 14, 2013 | 47.07 | 47.68 | 46.68 | 47.13 | 1,250,346 | +0.04(+0.08%) |
Mar 13, 2013 | 46.50 | 47.86 | 46.27 | 47.09 | 2,298,626 | +0.90(+1.95%) |
Mar 12, 2013 | 46.90 | 47.17 | 45.38 | 46.19 | 2,476,396 | -0.90(-1.91%) |
Mar 11, 2013 | 47.24 | 47.40 | 45.84 | 47.09 | 2,418,994 | -0.25(-0.53%) |
Mar 08, 2013 | 48.08 | 48.17 | 47.24 | 47.34 | 1,728,261 | -0.41(-0.86%) |
Mar 07, 2013 | 49.08 | 49.13 | 47.66 | 47.75 | 2,410,718 | -0.93(-1.91%) |
Mar 06, 2013 | 49.13 | 49.31 | 48.22 | 48.68 | 1,780,868 | -0.37(-0.75%) |
Mar 05, 2013 | 49.85 | 50.27 | 48.76 | 49.05 | 1,939,307 | -0.76(-1.53%) |
Mar 04, 2013 | 50.31 | 50.31 | 49.14 | 49.81 | 2,018,923 | -0.85(-1.68%) |
Mar 01, 2013 | 50.14 | 51.01 | 49.05 | 50.66 | 2,748,187 | +0.20(+0.40%) |
Feb 28, 2013 | 51.42 | 53.88 | 50.26 | 50.46 | 6,617,550 | +0.84(+1.69%) |
Feb 27, 2013 | 48.81 | 50.25 | 48.38 | 49.62 | 2,589,154 | +0.67(+1.37%) |
Feb 26, 2013 | 49.72 | 49.94 | 48.26 | 48.95 | 1,482,321 | -1.74(-3.43%) |
Feb 22, 2013 | 49.84 | 51.56 | 49.80 | 50.69 | 1,345,439 | +0.93(+1.87%) |
Feb 21, 2013 | 50.45 | 51.60 | 49.11 | 49.76 | 2,275,909 | -0.91(-1.80%) |
Feb 20, 2013 | 49.66 | 50.97 | 49.12 | 50.67 | 2,303,936 | +0.99(+1.99%) |
Feb 19, 2013 | 50.66 | 50.78 | 49.03 | 49.68 | 2,674,302 | -1.40(-2.74%) |
Feb 15, 2013 | 47.42 | 51.88 | 47.08 | 51.08 | 6,851,476 | +3.39(+7.11%) |
Feb 14, 2013 | 47.69 | 48.16 | 46.46 | 47.69 | 2,014,495 | +0.00(+0.00%) |
Feb 13, 2013 | 46.67 | 49.32 | 45.95 | 47.69 | 3,222,222 | +0.93(+1.99%) |
Feb 12, 2013 | 47.41 | 47.55 | 46.53 | 46.76 | 1,188,507 | -0.69(-1.45%) |
Feb 11, 2013 | 46.95 | 47.77 | 46.66 | 47.45 | 1,195,798 | +0.61(+1.30%) |
Feb 08, 2013 | 48.28 | 48.53 | 46.46 | 46.84 | 2,189,717 | -1.31(-2.72%) |
Feb 07, 2013 | 49.61 | 49.70 | 47.86 | 48.15 | 1,626,235 | -1.30(-2.63%) |
Feb 06, 2013 | 48.16 | 50.22 | 48.16 | 49.45 | 1,681,918 | +1.85(+3.89%) |
Feb 04, 2013 | 47.55 | 48.01 | 47.24 | 47.60 | 1,176,708 | -0.05(-0.10%) |
Feb 01, 2013 | 48.38 | 48.66 | 47.30 | 47.65 | 1,853,399 | -0.25(-0.52%) |
Jan 31, 2013 | 47.89 | 48.38 | 46.90 | 47.90 | 1,617,621 | -0.28(-0.58%) |
Jan 30, 2013 | 47.32 | 48.90 | 47.25 | 48.18 | 1,418,915 | +0.94(+1.99%) |
Jan 29, 2013 | 47.63 | 48.21 | 47.06 | 47.24 | 1,782,130 | -0.21(-0.44%) |
Jan 28, 2013 | 46.91 | 47.79 | 46.72 | 47.45 | 1,316,744 | +0.74(+1.58%) |
Jan 25, 2013 | 47.37 | 47.84 | 46.54 | 46.71 | 1,573,610 | -0.56(-1.18%) |
Jan 24, 2013 | 48.55 | 48.82 | 46.91 | 47.27 | 1,683,325 | -0.79(-1.64%) |
Jan 23, 2013 | 48.76 | 48.98 | 47.74 | 48.06 | 1,754,889 | -0.48(-0.99%) |
Jan 22, 2013 | 47.92 | 48.63 | 46.97 | 48.54 | 2,269,520 | +0.72(+1.51%) |
Jan 18, 2013 | 49.91 | 49.95 | 45.80 | 47.82 | 5,941,831 | -2.02(-4.05%) |
Jan 17, 2013 | 50.84 | 50.97 | 48.84 | 49.84 | 2,777,907 | -0.71(-1.40%) |
Jan 16, 2013 | 50.78 | 51.09 | 50.03 | 50.55 | 1,130,044 | -0.50(-0.98%) |
Jan 15, 2013 | 50.76 | 51.39 | 50.51 | 51.05 | 1,122,896 | +0.28(+0.55%) |
Jan 14, 2013 | 50.31 | 50.92 | 49.80 | 50.77 | 1,396,922 | -0.15(-0.29%) |
Jan 12, 2013 | 48.85 | 51.06 | 48.80 | 50.92 | 2,090,140 | +0.00(+0.00%) |
Jan 11, 2013 | 48.85 | 51.06 | 48.80 | 50.92 | 2,256,375 | +2.16(+4.43%) |
Jan 10, 2013 | 50.80 | 50.80 | 47.98 | 48.76 | 2,444,253 | -1.57(-3.12%) |
Jan 09, 2013 | 50.85 | 50.85 | 49.87 | 50.33 | 965,311 | -0.40(-0.79%) |
Jan 08, 2013 | 50.06 | 50.82 | 49.32 | 50.73 | 2,156,050 | +0.67(+1.34%) |
Jan 07, 2013 | 51.91 | 52.33 | 49.06 | 50.06 | 3,502,092 | -1.83(-3.53%) |
Jan 04, 2013 | 52.26 | 52.80 | 51.84 | 51.89 | 1,614,196 | -0.32(-0.61%) |
Jan 03, 2013 | 54.06 | 54.17 | 51.96 | 52.21 | 2,147,575 | -2.02(-3.72%) |
Jan 02, 2013 | 53.88 | 54.23 | 53.38 | 54.23 | 2,029,632 | +1.39(+2.63%) |
Dec 31, 2012 | 51.87 | 53.00 | 51.74 | 52.84 | 1,166,945 | +0.96(+1.85%) |
Dec 28, 2012 | 51.85 | 52.32 | 51.77 | 51.88 | 601,952 | -0.34(-0.65%) |
Dec 27, 2012 | 52.16 | 52.67 | 51.64 | 52.22 | 929,416 | +0.20(+0.38%) |
Dec 26, 2012 | 52.35 | 52.73 | 51.87 | 52.02 | 624,230 | -0.40(-0.76%) |
Dec 24, 2012 | 52.07 | 52.45 | 51.50 | 52.42 | 458,204 | +0.33(+0.63%) |
Dec 21, 2012 | 51.59 | 52.41 | 50.81 | 52.09 | 2,580,019 | -0.03(-0.06%) |
Dec 20, 2012 | 53.19 | 53.41 | 51.91 | 52.12 | 1,344,614 | -0.94(-1.77%) |
Dec 19, 2012 | 53.45 | 53.68 | 52.22 | 53.06 | 1,272,978 | -0.45(-0.84%) |
Dec 18, 2012 | 52.90 | 53.88 | 52.11 | 53.51 | 2,014,875 | +0.75(+1.42%) |
Dec 17, 2012 | 53.48 | 53.84 | 52.68 | 52.76 | 2,486,246 | -0.62(-1.16%) |
Dec 14, 2012 | 54.63 | 54.68 | 53.27 | 53.38 | 2,369,639 | -1.31(-2.40%) |
Dec 13, 2012 | 56.65 | 56.96 | 54.57 | 54.69 | 2,404,998 | -2.11(-3.71%) |
Dec 12, 2012 | 55.38 | 57.36 | 55.00 | 56.80 | 3,980,076 | +1.89(+3.45%) |
Dec 11, 2012 | 54.60 | 56.46 | 53.82 | 54.91 | 3,935,253 | +2.07(+3.91%) |
Dec 10, 2012 | 53.03 | 53.98 | 52.43 | 52.84 | 2,038,140 | +0.06(+0.12%) |
Dec 07, 2012 | 51.93 | 52.91 | 51.21 | 52.78 | 1,371,701 | +0.93(+1.79%) |
Dec 06, 2012 | 51.90 | 52.03 | 51.00 | 51.85 | 2,169,092 | +0.22(+0.43%) |
Dec 05, 2012 | 51.85 | 52.55 | 51.51 | 51.63 | 1,679,335 | -0.03(-0.06%) |
Dec 04, 2012 | 51.88 | 52.18 | 50.83 | 51.66 | 1,745,655 | -0.39(-0.75%) |
Nov 30, 2012 | 51.90 | 52.31 | 51.31 | 52.05 | 2,140,366 | +0.36(+0.70%) |
Nov 29, 2012 | 52.06 | 52.39 | 51.11 | 51.69 | 1,796,990 | +0.33(+0.64%) |
Nov 28, 2012 | 51.82 | 51.84 | 50.02 | 51.36 | 4,228,565 | -0.61(-1.16%) |
Nov 27, 2012 | 45.86 | 53.19 | 45.56 | 51.97 | 13,180,743 | +6.09(+13.28%) |
Nov 26, 2012 | 45.92 | 46.24 | 45.67 | 45.88 | 1,405,010 | -0.06(-0.14%) |
Nov 24, 2012 | 45.78 | 46.00 | 45.24 | 45.94 | 461,608 | +0.00(+0.00%) |
Nov 23, 2012 | 45.78 | 46.00 | 45.24 | 45.94 | 582,120 | +0.20(+0.44%) |
Nov 21, 2012 | 45.12 | 45.88 | 44.67 | 45.74 | 1,299,799 | +0.85(+1.88%) |
Nov 20, 2012 | 45.14 | 45.76 | 44.10 | 44.89 | 2,214,023 | -0.34(-0.74%) |
Nov 19, 2012 | 46.05 | 46.43 | 44.61 | 45.23 | 2,181,763 | -0.24(-0.53%) |
Nov 16, 2012 | 44.81 | 46.71 | 44.55 | 45.47 | 3,264,265 | +0.66(+1.47%) |
Nov 15, 2012 | 42.64 | 44.94 | 42.44 | 44.81 | 4,408,193 | +0.07(+0.16%) |
Nov 14, 2012 | 46.42 | 46.42 | 44.68 | 44.74 | 1,781,587 | -1.65(-3.56%) |
Nov 13, 2012 | 45.28 | 46.75 | 45.17 | 46.39 | 2,110,713 | +1.23(+2.72%) |
Nov 12, 2012 | 45.63 | 45.64 | 44.97 | 45.16 | 2,019,969 | -0.10(-0.22%) |
Nov 09, 2012 | 44.21 | 45.59 | 44.05 | 45.26 | 2,335,035 | +0.86(+1.94%) |
Nov 08, 2012 | 40.29 | 45.00 | 39.99 | 44.40 | 8,167,270 | -0.57(-1.27%) |
Nov 07, 2012 | 44.50 | 45.74 | 44.09 | 44.97 | 3,619,888 | -0.12(-0.26%) |
Nov 06, 2012 | 45.24 | 45.71 | 44.41 | 45.09 | 2,013,100 | +0.05(+0.11%) |
Nov 05, 2012 | 44.00 | 45.30 | 43.78 | 45.04 | 1,990,217 | +1.01(+2.29%) |
Nov 02, 2012 | 43.80 | 44.95 | 42.87 | 44.03 | 2,549,323 | -0.96(-2.13%) |
Nov 01, 2012 | 44.71 | 45.58 | 43.11 | 44.99 | 2,787,121 | +0.34(+0.76%) |
Oct 31, 2012 | 45.81 | 45.97 | 44.06 | 44.65 | 2,590,749 | -1.21(-2.64%) |
Oct 26, 2012 | 45.86 | 45.86 | 45.86 | 0 | -1.23(-2.61%) | |
Oct 25, 2012 | 47.81 | 48.07 | 46.22 | 47.09 | 5,127,981 | -0.88(-1.83%) |
Oct 24, 2012 | 42.98 | 48.15 | 42.60 | 47.97 | 12,762,748 | +6.89(+16.77%) |
Oct 23, 2012 | 44.55 | 44.60 | 40.06 | 41.08 | 19,233,516 | -12.24(-22.95%) |
Oct 19, 2012 | 55.99 | 56.00 | 52.52 | 53.32 | 3,356,168 | -2.71(-4.84%) |
Oct 18, 2012 | 57.39 | 57.40 | 55.81 | 56.03 | 2,031,083 | -1.15(-2.01%) |
Oct 17, 2012 | 58.59 | 58.76 | 57.09 | 57.18 | 1,371,074 | -1.24(-2.12%) |
Oct 16, 2012 | 58.65 | 59.07 | 58.25 | 58.42 | 1,825,886 | +0.11(+0.19%) |
Oct 15, 2012 | 57.50 | 58.39 | 57.24 | 58.31 | 2,604,122 | +1.23(+2.15%) |
Oct 12, 2012 | 54.45 | 57.25 | 54.41 | 57.08 | 3,729,364 | +2.64(+4.85%) |
Oct 11, 2012 | 54.49 | 54.76 | 54.10 | 54.44 | 2,145,829 | +0.81(+1.51%) |
Oct 10, 2012 | 53.62 | 55.05 | 53.50 | 53.63 | 3,574,921 | -3.11(-5.48%) |
Oct 09, 2012 | 56.68 | 57.24 | 56.50 | 56.74 | 1,684,271 | -0.25(-0.44%) |
Oct 08, 2012 | 56.79 | 57.16 | 56.66 | 56.99 | 1,381,955 | -0.04(-0.07%) |
Oct 06, 2012 | 55.69 | 57.25 | 55.38 | 57.03 | 1,916,000 | +0.00(+0.00%) |
Oct 05, 2012 | 55.69 | 57.25 | 55.38 | 57.03 | 1,916,000 | +1.65(+2.98%) |
Oct 04, 2012 | 54.50 | 55.73 | 54.19 | 55.38 | 1,308,842 | +1.00(+1.84%) |
Oct 03, 2012 | 54.82 | 55.32 | 54.10 | 54.38 | 1,371,033 | -0.31(-0.57%) |
Oct 02, 2012 | 55.30 | 55.34 | 54.34 | 54.69 | 1,419,350 | -0.34(-0.62%) |
Oct 01, 2012 | 54.29 | 55.96 | 54.02 | 55.03 | 2,338,267 | +0.97(+1.79%) |
Sep 28, 2012 | 53.50 | 54.30 | 53.31 | 54.06 | 1,678,807 | +0.62(+1.16%) |
Sep 27, 2012 | 53.37 | 53.96 | 52.84 | 53.44 | 1,248,475 | +0.13(+0.24%) |
Sep 26, 2012 | 53.87 | 54.39 | 53.20 | 53.31 | 1,787,301 | -0.68(-1.26%) |
Sep 25, 2012 | 54.55 | 54.84 | 53.94 | 53.99 | 1,779,339 | -0.41(-0.75%) |
Sep 24, 2012 | 54.13 | 54.63 | 53.61 | 54.40 | 2,236,857 | -0.30(-0.55%) |
Sep 21, 2012 | 56.07 | 56.32 | 54.36 | 54.70 | 3,575,827 | -0.82(-1.48%) |
Sep 20, 2012 | 53.76 | 56.41 | 53.75 | 55.52 | 2,928,888 | +1.77(+3.29%) |
Sep 19, 2012 | 52.36 | 54.59 | 52.36 | 53.75 | 2,499,765 | +1.37(+2.62%) |
Sep 18, 2012 | 53.05 | 53.15 | 52.13 | 52.38 | 2,214,225 | -0.84(-1.58%) |
Sep 17, 2012 | 53.85 | 54.30 | 53.13 | 53.22 | 2,319,981 | -0.55(-1.02%) |
Sep 14, 2012 | 53.69 | 54.15 | 52.40 | 53.77 | 2,553,066 | +0.36(+0.67%) |
Sep 13, 2012 | 50.25 | 53.72 | 50.20 | 53.41 | 4,192,382 | +2.63(+5.18%) |
Sep 12, 2012 | 55.67 | 55.69 | 50.63 | 50.78 | 7,288,877 | -5.58(-9.90%) |
Sep 11, 2012 | 56.81 | 57.02 | 56.05 | 56.36 | 2,073,086 | -0.86(-1.50%) |
Sep 10, 2012 | 58.80 | 58.80 | 56.64 | 57.22 | 2,391,911 | -1.00(-1.72%) |
Sep 07, 2012 | 58.07 | 58.49 | 57.70 | 58.22 | 1,692,187 | +0.15(+0.26%) |
Sep 06, 2012 | 55.85 | 58.37 | 55.78 | 58.07 | 1,984,584 | +2.51(+4.52%) |
Sep 05, 2012 | 57.01 | 57.03 | 54.86 | 55.56 | 2,885,371 | -1.69(-2.95%) |
Sep 04, 2012 | 58.52 | 58.70 | 57.11 | 57.25 | 2,036,276 | -1.69(-2.87%) |
Aug 31, 2012 | 59.02 | 59.18 | 58.36 | 58.94 | 1,265,920 | +0.37(+0.63%) |
Aug 30, 2012 | 59.10 | 59.19 | 58.26 | 58.57 | 1,155,405 | -0.71(-1.20%) |
Aug 29, 2012 | 59.36 | 59.80 | 59.10 | 59.28 | 2,209,465 | -0.75(-1.25%) |
Aug 27, 2012 | 59.84 | 60.22 | 59.13 | 60.03 | 2,056,529 | +0.28(+0.47%) |
Aug 24, 2012 | 59.48 | 60.43 | 58.95 | 59.75 | 2,249,679 | +0.10(+0.17%) |
Aug 23, 2012 | 61.01 | 61.16 | 59.38 | 59.65 | 2,900,335 | -1.66(-2.71%) |
Aug 22, 2012 | 60.36 | 61.58 | 60.29 | 61.31 | 1,131,027 | +0.63(+1.04%) |
Aug 21, 2012 | 60.32 | 61.40 | 60.15 | 60.68 | 2,765,496 | +0.26(+0.43%) |
Aug 20, 2012 | 60.98 | 60.98 | 59.39 | 60.42 | 2,339,172 | -0.42(-0.69%) |
Aug 17, 2012 | 60.59 | 61.13 | 60.13 | 60.84 | 3,059,903 | +0.58(+0.96%) |
Aug 16, 2012 | 58.54 | 60.42 | 58.40 | 60.26 | 3,918,038 | +1.48(+2.52%) |
Aug 15, 2012 | 58.65 | 59.11 | 57.55 | 58.78 | 4,826,016 | +0.19(+0.32%) |
Aug 14, 2012 | 54.18 | 58.71 | 54.12 | 58.59 | 7,768,597 | +5.32(+9.99%) |
Aug 13, 2012 | 53.29 | 54.80 | 52.00 | 53.27 | 6,991,647 | -1.00(-1.84%) |
Aug 11, 2012 | 58.45 | 58.45 | 53.53 | 54.27 | 11,668,957 | +0.00(+0.00%) |
Aug 10, 2012 | 58.45 | 58.45 | 53.53 | 54.27 | 11,668,957 | -6.93(-11.32%) |
Aug 09, 2012 | 62.81 | 64.22 | 60.98 | 61.20 | 11,392,805 | -6.57(-9.69%) |
Aug 08, 2012 | 68.53 | 68.67 | 67.07 | 67.77 | 4,196,414 | -1.09(-1.58%) |
Aug 07, 2012 | 66.20 | 69.10 | 66.05 | 68.86 | 2,081,089 | +2.84(+4.30%) |
Aug 06, 2012 | 67.04 | 67.35 | 65.86 | 66.02 | 1,130,693 | -0.76(-1.14%) |
Aug 03, 2012 | 65.06 | 66.96 | 64.82 | 66.78 | 1,325,963 | +2.64(+4.12%) |
Aug 02, 2012 | 64.57 | 65.00 | 63.66 | 64.14 | 1,614,783 | -0.72(-1.12%) |
Aug 01, 2012 | 66.46 | 67.50 | 64.56 | 64.86 | 1,449,498 | -1.56(-2.34%) |
Jul 31, 2012 | 68.00 | 68.08 | 66.29 | 66.42 | 1,190,088 | -1.78(-2.61%) |
Jul 30, 2012 | 68.71 | 68.78 | 67.11 | 68.20 | 1,023,754 | +0.04(+0.06%) |
Jul 27, 2012 | 69.00 | 69.65 | 67.73 | 68.16 | 2,174,748 | +0.44(+0.65%) |
Jul 26, 2012 | 67.25 | 68.40 | 67.06 | 67.72 | 1,327,374 | +1.15(+1.73%) |
Jul 25, 2012 | 65.71 | 66.60 | 65.54 | 66.57 | 1,573,366 | +1.13(+1.73%) |
Jul 24, 2012 | 66.08 | 66.08 | 63.75 | 65.44 | 2,490,868 | -0.72(-1.09%) |
Jul 23, 2012 | 62.50 | 67.00 | 61.72 | 66.16 | 3,568,617 | +1.19(+1.83%) |
Jul 20, 2012 | 67.81 | 67.99 | 63.02 | 64.97 | 5,658,724 | -2.86(-4.22%) |
Jul 19, 2012 | 72.05 | 72.17 | 67.25 | 67.83 | 3,865,501 | -4.07(-5.66%) |
Jul 18, 2012 | 71.30 | 72.62 | 71.11 | 71.90 | 1,045,494 | +0.09(+0.12%) |
Jul 17, 2012 | 72.88 | 73.18 | 70.23 | 71.81 | 1,393,521 | -0.70(-0.96%) |
Jul 16, 2012 | 73.51 | 73.89 | 72.35 | 72.51 | 1,356,649 | -1.22(-1.65%) |
Jul 14, 2012 | 71.76 | 73.97 | 71.76 | 73.73 | 1,052,840 | +0.00(+0.00%) |
Jul 13, 2012 | 71.76 | 73.97 | 71.76 | 73.73 | 1,052,840 | +1.90(+2.65%) |
Jul 12, 2012 | 71.03 | 72.22 | 70.83 | 71.83 | 1,086,812 | +0.05(+0.07%) |
Jul 11, 2012 | 72.43 | 72.77 | 70.64 | 71.78 | 1,876,438 | -0.88(-1.21%) |
Jul 10, 2012 | 73.00 | 73.60 | 72.37 | 72.66 | 1,268,495 | +0.15(+0.21%) |
Jul 09, 2012 | 73.43 | 73.74 | 72.18 | 72.51 | 1,480,620 | -0.92(-1.25%) |
Jul 06, 2012 | 73.45 | 73.61 | 72.46 | 73.43 | 1,007,758 | -0.67(-0.90%) |
Jul 05, 2012 | 74.74 | 74.94 | 73.71 | 74.10 | 1,032,756 | -0.78(-1.05%) |
Jul 03, 2012 | 74.67 | 74.99 | 73.26 | 74.88 | 1,207,854 | +0.10(+0.13%) |
Jul 02, 2012 | 71.94 | 75.00 | 70.75 | 74.78 | 3,494,387 | +3.58(+5.03%) |
Jun 30, 2012 | 71.05 | 72.28 | 69.93 | 71.20 | 3,236,534 | +0.00(+0.00%) |
Jun 29, 2012 | 71.05 | 72.28 | 69.93 | 71.20 | 3,253,581 | +2.56(+3.73%) |
Jun 28, 2012 | 70.29 | 70.38 | 66.37 | 68.64 | 38,031,104 | -2.45(-3.45%) |
Jun 27, 2012 | 74.91 | 75.15 | 70.43 | 71.09 | 2,930,653 | -3.53(-4.73%) |
Jun 26, 2012 | 74.17 | 74.93 | 73.40 | 74.62 | 1,597,600 | +0.76(+1.02%) |
Jun 25, 2012 | 72.77 | 74.38 | 71.35 | 73.86 | 2,439,408 | +0.25(+0.35%) |
Jun 22, 2012 | 76.40 | 76.40 | 73.19 | 73.61 | 3,762,885 | -1.13(-1.51%) |
Jun 21, 2012 | 75.77 | 76.15 | 74.67 | 74.74 | 1,486,656 | -0.56(-0.74%) |
Jun 20, 2012 | 76.25 | 76.59 | 74.88 | 75.30 | 1,818,796 | -0.85(-1.12%) |
Jun 19, 2012 | 77.74 | 77.94 | 75.65 | 76.15 | 2,371,718 | -2.57(-3.26%) |
Jun 18, 2012 | 78.76 | 79.00 | 77.77 | 78.72 | 1,348,610 | +0.08(+0.10%) |
Jun 15, 2012 | 76.45 | 78.80 | 76.13 | 78.64 | 2,185,024 | +2.33(+3.05%) |
Jun 14, 2012 | 74.92 | 76.70 | 74.91 | 76.31 | 1,056,550 | +1.54(+2.06%) |
Jun 13, 2012 | 75.54 | 75.72 | 74.42 | 74.77 | 878,042 | -0.62(-0.82%) |
Jun 12, 2012 | 75.40 | 75.59 | 74.12 | 75.39 | 1,179,937 | +0.60(+0.80%) |
Jun 11, 2012 | 77.29 | 77.50 | 74.61 | 74.79 | 1,463,549 | -1.31(-1.72%) |
Jun 08, 2012 | 74.17 | 77.01 | 74.03 | 76.10 | 2,375,853 | +1.60(+2.15%) |
Jun 07, 2012 | 75.07 | 75.07 | 73.46 | 74.50 | 1,373,053 | +0.55(+0.74%) |
Jun 06, 2012 | 73.62 | 75.39 | 73.23 | 73.95 | 1,548,026 | +1.12(+1.54%) |
Jun 05, 2012 | 72.91 | 73.45 | 71.90 | 72.83 | 1,477,708 | -0.28(-0.38%) |
Jun 04, 2012 | 70.91 | 73.17 | 70.83 | 73.11 | 1,601,262 | +2.57(+3.64%) |
Jun 02, 2012 | 71.43 | 72.44 | 70.33 | 70.54 | 1,234,726 | +0.00(+0.00%) |
Jun 01, 2012 | 71.43 | 72.44 | 70.33 | 70.54 | 1,248,863 | -2.06(-2.84%) |
May 31, 2012 | 73.74 | 73.97 | 72.17 | 72.60 | 1,223,728 | -1.04(-1.41%) |
May 30, 2012 | 72.42 | 73.78 | 71.47 | 73.64 | 1,699,358 | +0.60(+0.82%) |
May 29, 2012 | 73.35 | 73.40 | 71.87 | 73.04 | 1,530,558 | +1.46(+2.04%) |
May 25, 2012 | 72.87 | 72.96 | 71.10 | 71.58 | 1,709,821 | -1.37(-1.88%) |
May 24, 2012 | 70.14 | 73.01 | 69.51 | 72.95 | 2,706,644 | +2.94(+4.20%) |
May 23, 2012 | 69.63 | 70.01 | 68.82 | 70.01 | 837,655 | +0.09(+0.13%) |
May 22, 2012 | 69.96 | 70.86 | 69.42 | 69.92 | 1,272,170 | +0.39(+0.56%) |
May 21, 2012 | 68.82 | 69.65 | 67.61 | 69.53 | 1,174,178 | +0.93(+1.36%) |
May 18, 2012 | 69.93 | 70.08 | 68.27 | 68.60 | 1,508,231 | -1.13(-1.62%) |
May 17, 2012 | 71.47 | 72.00 | 69.73 | 69.73 | 1,386,186 | -1.74(-2.44%) |
May 16, 2012 | 71.61 | 72.15 | 71.18 | 71.47 | 1,319,971 | -0.12(-0.16%) |
May 15, 2012 | 70.97 | 72.26 | 70.70 | 71.59 | 1,400,166 | +0.75(+1.06%) |
May 14, 2012 | 71.00 | 71.25 | 70.25 | 70.84 | 1,177,094 | -0.71(-0.99%) |
May 11, 2012 | 71.30 | 72.10 | 70.79 | 71.55 | 1,882,202 | +0.38(+0.53%) |
May 10, 2012 | 73.98 | 74.92 | 71.01 | 71.17 | 7,755,136 | +5.86(+8.97%) |
May 09, 2012 | 65.00 | 65.98 | 63.20 | 65.31 | 2,411,552 | -0.18(-0.27%) |
May 08, 2012 | 67.25 | 67.61 | 65.17 | 65.49 | 2,818,273 | -2.07(-3.06%) |
May 07, 2012 | 66.43 | 68.65 | 65.53 | 67.56 | 2,362,406 | +0.82(+1.23%) |
May 04, 2012 | 66.80 | 67.65 | 66.31 | 66.74 | 2,107,129 | -0.33(-0.49%) |
May 03, 2012 | 68.92 | 68.95 | 66.83 | 67.07 | 1,879,074 | -1.60(-2.33%) |
May 02, 2012 | 66.86 | 69.24 | 66.30 | 68.67 | 2,146,797 | +1.89(+2.83%) |