Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 87.33 | 88.80 | 86.15 | 87.08 | 925,976 | -0.31(-0.35%) |
May 30, 2013 | 86.25 | 88.83 | 86.25 | 87.39 | 700,766 | +1.48(+1.72%) |
May 29, 2013 | 84.35 | 87.45 | 84.05 | 85.91 | 1,412,778 | +1.56(+1.85%) |
May 28, 2013 | 83.87 | 85.31 | 83.64 | 84.35 | 638,104 | +1.81(+2.19%) |
May 24, 2013 | 81.65 | 82.95 | 81.12 | 82.54 | 575,529 | +0.48(+0.58%) |
May 23, 2013 | 80.32 | 82.97 | 80.10 | 82.06 | 541,969 | +0.22(+0.27%) |
May 22, 2013 | 83.95 | 84.44 | 81.40 | 81.84 | 632,194 | -2.17(-2.58%) |
May 21, 2013 | 83.50 | 84.31 | 82.60 | 84.01 | 654,588 | +0.58(+0.70%) |
May 20, 2013 | 82.26 | 83.67 | 82.26 | 83.43 | 1,011,369 | +1.38(+1.68%) |
May 17, 2013 | 81.38 | 82.75 | 81.32 | 82.05 | 813,575 | +0.83(+1.02%) |
May 16, 2013 | 81.19 | 81.50 | 80.09 | 81.22 | 1,839,278 | -0.68(-0.83%) |
May 15, 2013 | 82.41 | 82.75 | 81.50 | 81.90 | 1,619,599 | -0.45(-0.55%) |
May 13, 2013 | 80.78 | 82.47 | 80.51 | 82.35 | 732,581 | +1.10(+1.35%) |
May 10, 2013 | 81.63 | 81.90 | 80.37 | 81.25 | 747,012 | -0.33(-0.40%) |
May 09, 2013 | 82.99 | 83.05 | 81.36 | 81.58 | 534,401 | -1.26(-1.52%) |
May 08, 2013 | 81.34 | 82.91 | 81.08 | 82.84 | 954,962 | +0.67(+0.82%) |
May 07, 2013 | 82.39 | 82.50 | 81.60 | 82.17 | 988,836 | +0.20(+0.24%) |
May 06, 2013 | 81.10 | 82.00 | 80.68 | 81.97 | 1,051,887 | +1.63(+2.03%) |
May 03, 2013 | 85.18 | 80.94 | 77.20 | 80.34 | 2,132,382 | +3.14(+4.07%) |
May 02, 2013 | 75.23 | 77.25 | 74.71 | 77.20 | 1,212,077 | +2.30(+3.07%) |
May 01, 2013 | 76.58 | 77.00 | 74.67 | 74.90 | 715,655 | -2.00(-2.60%) |
Apr 30, 2013 | 75.08 | 77.14 | 75.01 | 76.90 | 1,186,940 | +1.46(+1.94%) |
Apr 29, 2013 | 75.90 | 76.08 | 74.85 | 75.44 | 883,458 | -0.04(-0.05%) |
Apr 26, 2013 | 75.33 | 75.83 | 74.99 | 75.48 | 518,948 | +0.49(+0.65%) |
Apr 25, 2013 | 76.26 | 76.41 | 74.94 | 74.99 | 957,222 | -0.94(-1.24%) |
Apr 24, 2013 | 77.20 | 77.60 | 75.85 | 75.93 | 574,913 | -1.29(-1.67%) |
Apr 23, 2013 | 75.74 | 77.34 | 75.58 | 77.22 | 1,005,852 | +1.92(+2.55%) |
Apr 22, 2013 | 73.77 | 75.49 | 73.16 | 75.30 | 1,035,316 | +1.86(+2.53%) |
Apr 19, 2013 | 72.56 | 73.59 | 70.09 | 73.44 | 934,077 | +1.02(+1.41%) |
Apr 18, 2013 | 74.30 | 74.30 | 72.14 | 72.42 | 660,800 | -1.68(-2.27%) |
Apr 17, 2013 | 74.68 | 74.89 | 73.21 | 74.10 | 636,360 | -0.95(-1.27%) |
Apr 16, 2013 | 74.25 | 75.40 | 73.94 | 75.05 | 691,259 | +1.24(+1.68%) |
Apr 15, 2013 | 76.66 | 76.66 | 73.08 | 73.81 | 842,071 | -3.22(-4.18%) |
Apr 12, 2013 | 77.40 | 77.84 | 76.59 | 77.03 | 517,885 | -0.54(-0.70%) |
Apr 11, 2013 | 78.73 | 78.73 | 77.41 | 77.57 | 538,052 | -0.79(-1.01%) |
Apr 10, 2013 | 77.21 | 78.87 | 77.11 | 78.36 | 882,834 | +1.28(+1.66%) |
Apr 09, 2013 | 76.72 | 77.52 | 76.30 | 77.08 | 616,794 | +0.64(+0.84%) |
Apr 08, 2013 | 75.30 | 76.57 | 75.30 | 76.44 | 480,989 | +1.19(+1.58%) |
Apr 05, 2013 | 76.00 | 76.07 | 74.05 | 75.25 | 1,509,731 | -2.01(-2.60%) |
Apr 04, 2013 | 77.48 | 77.72 | 75.95 | 77.26 | 1,195,578 | -0.01(-0.01%) |
Apr 03, 2013 | 78.00 | 78.37 | 75.92 | 77.27 | 915,449 | -0.56(-0.72%) |
Apr 02, 2013 | 77.52 | 78.13 | 77.05 | 77.83 | 827,022 | +0.59(+0.76%) |
Apr 01, 2013 | 76.73 | 77.91 | 76.54 | 77.24 | 970,060 | +0.57(+0.74%) |
Mar 28, 2013 | 76.11 | 76.73 | 75.41 | 76.67 | 530,439 | +0.62(+0.82%) |
Mar 27, 2013 | 76.50 | 76.50 | 75.37 | 76.05 | 686,440 | -0.64(-0.83%) |
Mar 26, 2013 | 76.13 | 77.46 | 75.75 | 76.69 | 911,207 | +1.23(+1.63%) |
Mar 25, 2013 | 76.01 | 76.88 | 74.57 | 75.46 | 982,113 | -0.36(-0.47%) |
Mar 22, 2013 | 72.55 | 76.00 | 72.19 | 75.82 | 2,079,569 | +3.44(+4.75%) |
Mar 21, 2013 | 69.60 | 72.50 | 69.47 | 72.38 | 1,991,217 | +2.64(+3.79%) |
Mar 20, 2013 | 69.12 | 70.34 | 69.03 | 69.74 | 398,907 | +0.91(+1.32%) |
Mar 19, 2013 | 69.44 | 69.90 | 68.70 | 68.83 | 375,282 | -0.63(-0.91%) |
Mar 18, 2013 | 69.06 | 69.90 | 67.33 | 69.46 | 470,035 | -0.06(-0.09%) |
Mar 15, 2013 | 70.44 | 70.57 | 69.33 | 69.52 | 755,756 | -1.04(-1.47%) |
Mar 14, 2013 | 70.54 | 70.75 | 70.32 | 70.56 | 524,270 | +0.06(+0.09%) |
Mar 13, 2013 | 70.57 | 70.68 | 70.27 | 70.50 | 735,750 | +0.10(+0.14%) |
Mar 12, 2013 | 70.35 | 70.58 | 70.06 | 70.40 | 288,151 | -0.01(-0.01%) |
Mar 11, 2013 | 70.59 | 70.60 | 70.00 | 70.41 | 339,229 | -0.11(-0.16%) |
Mar 08, 2013 | 70.37 | 71.09 | 69.35 | 70.52 | 1,170,795 | +0.64(+0.92%) |
Mar 07, 2013 | 70.50 | 70.84 | 69.87 | 69.88 | 2,095,643 | -2.37(-3.28%) |
Mar 06, 2013 | 72.26 | 72.90 | 71.49 | 72.25 | 918,002 | +0.18(+0.25%) |
Mar 05, 2013 | 71.62 | 72.19 | 71.25 | 72.07 | 745,412 | +0.89(+1.25%) |
Mar 04, 2013 | 70.41 | 72.09 | 70.28 | 71.18 | 679,829 | +0.84(+1.19%) |
Mar 01, 2013 | 69.57 | 70.58 | 69.13 | 70.34 | 587,667 | +0.53(+0.76%) |
Feb 28, 2013 | 68.67 | 70.68 | 68.62 | 69.81 | 871,211 | +1.58(+2.32%) |
Feb 27, 2013 | 67.75 | 68.32 | 67.17 | 68.23 | 529,332 | +0.78(+1.16%) |
Feb 26, 2013 | 67.45 | 67.94 | 67.05 | 67.45 | 588,163 | -0.52(-0.77%) |
Feb 22, 2013 | 68.13 | 68.54 | 67.51 | 67.97 | 575,273 | +0.27(+0.40%) |
Feb 21, 2013 | 68.23 | 68.25 | 66.69 | 67.70 | 501,929 | -0.95(-1.38%) |
Feb 20, 2013 | 69.66 | 70.75 | 68.47 | 68.65 | 499,998 | -0.90(-1.29%) |
Feb 19, 2013 | 68.55 | 69.56 | 68.09 | 69.55 | 708,177 | +1.08(+1.58%) |
Feb 15, 2013 | 66.77 | 68.54 | 66.60 | 68.47 | 677,598 | +1.94(+2.92%) |
Feb 14, 2013 | 65.93 | 66.59 | 65.82 | 66.53 | 587,022 | +0.49(+0.74%) |
Feb 13, 2013 | 66.03 | 66.46 | 65.88 | 66.04 | 340,541 | +0.01(+0.02%) |
Feb 12, 2013 | 66.16 | 66.57 | 65.73 | 66.03 | 574,430 | -0.12(-0.18%) |
Feb 11, 2013 | 66.40 | 66.70 | 64.35 | 66.15 | 1,158,339 | +0.14(+0.21%) |
Feb 08, 2013 | 64.07 | 68.23 | 64.07 | 66.01 | 3,410,116 | +6.46(+10.85%) |
Feb 07, 2013 | 59.98 | 60.24 | 59.34 | 59.55 | 796,289 | -0.35(-0.58%) |
Feb 06, 2013 | 59.86 | 60.40 | 59.72 | 59.90 | 985,261 | +0.12(+0.20%) |
Feb 04, 2013 | 60.00 | 60.22 | 59.63 | 59.78 | 454,309 | -0.25(-0.42%) |
Feb 01, 2013 | 60.23 | 60.40 | 59.94 | 60.03 | 395,218 | +0.19(+0.32%) |
Jan 31, 2013 | 59.87 | 60.00 | 59.27 | 59.84 | 259,710 | +0.33(+0.55%) |
Jan 30, 2013 | 59.34 | 59.82 | 58.79 | 59.51 | 478,070 | +0.43(+0.73%) |
Jan 29, 2013 | 59.15 | 59.52 | 58.90 | 59.08 | 494,342 | -0.26(-0.44%) |
Jan 28, 2013 | 60.44 | 60.60 | 58.94 | 59.34 | 672,499 | -0.92(-1.53%) |
Jan 25, 2013 | 59.55 | 60.26 | 59.34 | 60.26 | 589,076 | +0.90(+1.52%) |
Jan 24, 2013 | 58.20 | 59.43 | 58.20 | 59.36 | 614,049 | +1.34(+2.31%) |
Jan 23, 2013 | 58.59 | 58.70 | 57.94 | 58.02 | 710,400 | -0.71(-1.21%) |
Jan 22, 2013 | 59.29 | 59.29 | 58.43 | 58.73 | 439,379 | -0.35(-0.59%) |
Jan 18, 2013 | 58.00 | 59.12 | 58.00 | 59.08 | 613,387 | +0.89(+1.53%) |
Jan 17, 2013 | 57.47 | 58.78 | 57.46 | 58.19 | 502,925 | +1.02(+1.78%) |
Jan 16, 2013 | 57.27 | 57.28 | 56.63 | 57.17 | 293,225 | -0.03(-0.05%) |
Jan 15, 2013 | 56.89 | 57.33 | 56.51 | 57.20 | 224,397 | +0.27(+0.47%) |
Jan 14, 2013 | 56.90 | 56.93 | 56.15 | 56.93 | 401,719 | +0.36(+0.64%) |
Jan 11, 2013 | 55.70 | 57.03 | 55.58 | 56.57 | 353,177 | -0.14(-0.25%) |
Jan 10, 2013 | 56.20 | 56.76 | 55.96 | 56.71 | 605,615 | +0.73(+1.30%) |
Jan 09, 2013 | 55.70 | 56.16 | 55.42 | 55.98 | 449,883 | +0.24(+0.43%) |
Jan 08, 2013 | 55.61 | 56.04 | 55.57 | 55.74 | 599,157 | -0.07(-0.13%) |
Jan 07, 2013 | 55.01 | 55.82 | 54.61 | 55.81 | 581,131 | +0.81(+1.47%) |
Jan 04, 2013 | 55.02 | 55.32 | 54.81 | 55.00 | 405,084 | +0.11(+0.20%) |
Jan 03, 2013 | 55.05 | 55.17 | 54.56 | 54.89 | 467,697 | -0.29(-0.53%) |
Jan 02, 2013 | 55.04 | 55.25 | 53.65 | 55.18 | 755,628 | +1.53(+2.85%) |
Dec 31, 2012 | 52.65 | 53.67 | 52.61 | 53.65 | 379,701 | +0.80(+1.51%) |
Dec 28, 2012 | 52.82 | 53.12 | 52.58 | 52.85 | 419,696 | -0.28(-0.53%) |
Dec 27, 2012 | 53.17 | 53.50 | 52.26 | 53.13 | 536,340 | -0.15(-0.28%) |
Dec 26, 2012 | 53.55 | 53.74 | 52.99 | 53.28 | 510,083 | -0.21(-0.39%) |
Dec 24, 2012 | 52.85 | 53.69 | 52.85 | 53.49 | 391,898 | +0.39(+0.73%) |
Dec 21, 2012 | 52.24 | 53.34 | 51.86 | 53.10 | 619,900 | +0.58(+1.10%) |
Dec 20, 2012 | 52.04 | 52.52 | 51.77 | 52.52 | 611,565 | +0.62(+1.19%) |
Dec 19, 2012 | 51.60 | 51.92 | 50.91 | 51.90 | 646,894 | +0.38(+0.74%) |
Dec 18, 2012 | 50.89 | 51.60 | 50.40 | 51.52 | 747,768 | +0.78(+1.54%) |
Dec 17, 2012 | 50.53 | 50.83 | 50.22 | 50.74 | 803,980 | +0.32(+0.63%) |
Dec 14, 2012 | 50.62 | 50.94 | 49.86 | 50.42 | 604,963 | -0.11(-0.22%) |
Dec 13, 2012 | 51.50 | 51.50 | 50.24 | 50.53 | 396,331 | -0.82(-1.60%) |
Dec 12, 2012 | 51.63 | 51.77 | 50.80 | 51.35 | 525,298 | +0.06(+0.12%) |
Dec 11, 2012 | 51.63 | 51.63 | 50.77 | 51.29 | 951,261 | -0.41(-0.79%) |
Dec 10, 2012 | 52.56 | 52.81 | 51.41 | 51.70 | 1,298,506 | -1.04(-1.97%) |
Dec 07, 2012 | 52.54 | 52.90 | 52.31 | 52.74 | 478,391 | +0.29(+0.55%) |
Dec 06, 2012 | 51.78 | 52.52 | 51.78 | 52.45 | 639,052 | +0.00(+0.00%) |
Dec 05, 2012 | 51.72 | 52.50 | 51.33 | 52.45 | 690,205 | +0.78(+1.51%) |
Dec 04, 2012 | 51.76 | 51.95 | 51.27 | 51.67 | 384,700 | -0.52(-1.00%) |
Nov 30, 2012 | 51.41 | 52.24 | 50.61 | 52.19 | 1,527,599 | +0.60(+1.16%) |
Nov 29, 2012 | 52.59 | 52.60 | 51.41 | 51.59 | 883,823 | -0.60(-1.15%) |
Nov 28, 2012 | 52.35 | 52.60 | 51.62 | 52.19 | 3,749,307 | -0.51(-0.97%) |
Nov 27, 2012 | 51.36 | 52.87 | 51.07 | 52.70 | 1,045,876 | +1.50(+2.93%) |
Nov 26, 2012 | 51.70 | 51.95 | 50.88 | 51.20 | 980,444 | -0.51(-0.99%) |
Nov 23, 2012 | 51.50 | 51.73 | 51.31 | 51.71 | 183,831 | +0.59(+1.15%) |
Nov 21, 2012 | 50.30 | 51.30 | 50.30 | 51.12 | 484,545 | +0.57(+1.13%) |
Nov 20, 2012 | 49.48 | 50.62 | 49.40 | 50.55 | 620,127 | +1.08(+2.18%) |
Nov 19, 2012 | 49.12 | 49.83 | 48.61 | 49.47 | 713,368 | +0.82(+1.69%) |
Nov 16, 2012 | 48.75 | 48.93 | 48.30 | 48.65 | 379,541 | +0.18(+0.37%) |
Nov 15, 2012 | 48.38 | 48.79 | 48.28 | 48.47 | 639,978 | +0.16(+0.33%) |
Nov 14, 2012 | 48.50 | 49.03 | 47.94 | 48.31 | 640,588 | -0.21(-0.43%) |
Nov 13, 2012 | 48.20 | 48.76 | 47.98 | 48.52 | 780,802 | -0.12(-0.25%) |
Nov 12, 2012 | 48.82 | 48.90 | 47.52 | 48.64 | 595,618 | +0.76(+1.59%) |
Nov 09, 2012 | 49.00 | 49.49 | 46.73 | 47.88 | 1,599,235 | +1.74(+3.77%) |
Nov 08, 2012 | 46.46 | 47.18 | 46.00 | 46.14 | 648,518 | -0.08(-0.17%) |
Nov 07, 2012 | 47.08 | 47.22 | 46.19 | 46.22 | 490,794 | -1.31(-2.76%) |
Nov 06, 2012 | 47.11 | 47.83 | 46.84 | 47.53 | 339,071 | +0.32(+0.68%) |
Nov 05, 2012 | 47.55 | 47.55 | 46.89 | 47.21 | 357,395 | -0.21(-0.44%) |
Nov 02, 2012 | 47.97 | 47.97 | 47.06 | 47.42 | 323,359 | -0.21(-0.44%) |
Nov 01, 2012 | 47.50 | 47.88 | 47.36 | 47.63 | 391,064 | +0.22(+0.46%) |
Oct 31, 2012 | 46.97 | 47.55 | 46.41 | 47.41 | 326,546 | +0.77(+1.65%) |
Oct 26, 2012 | 46.28 | 46.64 | 46.64 | 46.64 | 239,400 | +0.32(+0.69%) |
Oct 25, 2012 | 46.89 | 46.89 | 46.05 | 46.32 | 145,608 | -0.28(-0.60%) |
Oct 24, 2012 | 46.75 | 46.91 | 46.44 | 46.60 | 197,040 | -0.10(-0.21%) |
Oct 23, 2012 | 47.04 | 47.15 | 46.30 | 46.70 | 316,158 | -0.37(-0.79%) |
Oct 19, 2012 | 47.00 | 47.20 | 46.80 | 47.07 | 391,808 | -0.13(-0.28%) |
Oct 18, 2012 | 46.42 | 47.25 | 46.29 | 47.20 | 367,823 | +0.88(+1.90%) |
Oct 17, 2012 | 45.90 | 46.42 | 45.78 | 46.32 | 236,497 | +0.50(+1.09%) |
Oct 16, 2012 | 46.18 | 46.18 | 45.65 | 45.82 | 328,737 | -0.02(-0.04%) |
Oct 15, 2012 | 45.47 | 45.84 | 45.15 | 45.84 | 224,765 | +0.24(+0.53%) |
Oct 12, 2012 | 45.12 | 45.79 | 45.00 | 45.60 | 320,673 | -0.40(-0.87%) |
Oct 11, 2012 | 45.82 | 46.40 | 45.70 | 46.00 | 276,482 | +0.34(+0.74%) |
Oct 10, 2012 | 45.52 | 45.87 | 45.28 | 45.66 | 367,673 | +0.02(+0.04%) |
Oct 09, 2012 | 45.39 | 45.67 | 45.07 | 45.64 | 357,792 | +0.33(+0.73%) |
Oct 08, 2012 | 45.47 | 45.65 | 45.22 | 45.31 | 269,951 | -0.34(-0.74%) |
Oct 05, 2012 | 45.82 | 45.83 | 45.50 | 45.65 | 280,458 | +0.11(+0.24%) |
Oct 04, 2012 | 45.68 | 45.85 | 45.22 | 45.54 | 357,075 | +0.30(+0.66%) |
Oct 03, 2012 | 45.06 | 45.28 | 44.70 | 45.24 | 262,917 | +0.44(+0.98%) |
Oct 02, 2012 | 44.63 | 44.89 | 44.21 | 44.80 | 213,982 | +0.42(+0.95%) |
Oct 01, 2012 | 44.84 | 44.99 | 43.88 | 44.38 | 337,881 | -0.42(-0.94%) |
Sep 28, 2012 | 44.18 | 44.87 | 43.82 | 44.80 | 295,230 | +0.41(+0.92%) |
Sep 27, 2012 | 43.98 | 44.39 | 43.39 | 44.39 | 419,934 | +0.41(+0.93%) |
Sep 26, 2012 | 44.00 | 44.45 | 43.06 | 43.98 | 383,952 | +0.01(+0.02%) |
Sep 25, 2012 | 45.43 | 45.46 | 43.82 | 43.97 | 502,185 | -1.25(-2.76%) |
Sep 24, 2012 | 45.45 | 45.45 | 44.81 | 45.22 | 336,818 | -0.38(-0.83%) |
Sep 21, 2012 | 44.22 | 45.60 | 44.22 | 45.60 | 761,427 | +1.64(+3.73%) |
Sep 20, 2012 | 44.39 | 44.54 | 43.88 | 43.96 | 280,060 | -0.65(-1.46%) |
Sep 19, 2012 | 44.00 | 44.70 | 43.85 | 44.61 | 198,502 | +0.65(+1.48%) |
Sep 18, 2012 | 43.82 | 44.18 | 43.45 | 43.96 | 163,080 | +0.16(+0.37%) |
Sep 17, 2012 | 44.55 | 44.55 | 43.80 | 43.80 | 374,082 | -0.83(-1.86%) |
Sep 14, 2012 | 44.22 | 44.64 | 43.63 | 44.63 | 440,517 | +0.38(+0.86%) |
Sep 13, 2012 | 43.89 | 44.27 | 43.59 | 44.25 | 276,174 | +0.28(+0.64%) |
Sep 12, 2012 | 44.02 | 44.15 | 43.60 | 43.97 | 167,703 | +0.17(+0.39%) |
Sep 11, 2012 | 43.95 | 44.08 | 43.70 | 43.80 | 283,774 | -0.22(-0.50%) |
Sep 10, 2012 | 44.18 | 44.40 | 44.00 | 44.02 | 390,838 | -0.10(-0.23%) |
Sep 07, 2012 | 44.46 | 44.50 | 43.85 | 44.12 | 522,386 | -0.34(-0.76%) |
Sep 06, 2012 | 43.39 | 44.60 | 43.39 | 44.46 | 720,169 | +1.47(+3.42%) |
Sep 05, 2012 | 43.17 | 43.25 | 42.76 | 42.99 | 212,748 | -0.07(-0.16%) |
Sep 04, 2012 | 43.10 | 43.40 | 42.81 | 43.06 | 292,855 | -0.12(-0.28%) |
Aug 31, 2012 | 43.23 | 43.35 | 42.66 | 43.18 | 213,453 | +0.31(+0.72%) |
Aug 30, 2012 | 43.10 | 43.45 | 42.50 | 42.87 | 301,306 | -0.47(-1.08%) |
Aug 29, 2012 | 42.90 | 43.75 | 42.81 | 43.34 | 289,072 | +0.24(+0.56%) |
Aug 27, 2012 | 42.93 | 43.23 | 42.37 | 43.10 | 355,934 | +0.33(+0.77%) |
Aug 24, 2012 | 42.62 | 43.47 | 42.60 | 42.77 | 248,779 | +0.00(+0.00%) |
Aug 23, 2012 | 42.97 | 43.18 | 41.74 | 42.77 | 362,600 | -0.40(-0.93%) |
Aug 22, 2012 | 43.11 | 43.40 | 42.73 | 43.17 | 337,574 | -0.22(-0.51%) |
Aug 21, 2012 | 43.47 | 43.74 | 43.05 | 43.39 | 624,486 | -0.05(-0.12%) |
Aug 20, 2012 | 42.93 | 43.72 | 42.66 | 43.44 | 903,185 | +0.90(+2.12%) |
Aug 17, 2012 | 42.93 | 43.00 | 42.16 | 42.54 | 438,632 | -0.24(-0.56%) |
Aug 16, 2012 | 42.07 | 42.95 | 41.45 | 42.78 | 977,700 | +0.82(+1.95%) |
Aug 15, 2012 | 40.66 | 42.00 | 40.35 | 41.96 | 1,181,578 | +1.25(+3.07%) |
Aug 14, 2012 | 39.84 | 40.90 | 39.84 | 40.71 | 380,203 | +0.72(+1.80%) |
Aug 13, 2012 | 40.71 | 40.71 | 39.73 | 39.99 | 335,712 | -0.66(-1.62%) |
Aug 10, 2012 | 40.11 | 40.99 | 39.87 | 40.65 | 628,351 | +0.57(+1.42%) |
Aug 09, 2012 | 39.00 | 40.95 | 38.72 | 40.08 | 1,867,337 | +3.38(+9.21%) |
Aug 08, 2012 | 36.60 | 36.75 | 36.20 | 36.70 | 275,988 | +0.14(+0.38%) |
Aug 07, 2012 | 36.03 | 36.74 | 36.03 | 36.56 | 356,669 | +0.57(+1.58%) |
Aug 06, 2012 | 36.09 | 36.53 | 35.88 | 35.99 | 213,008 | -0.08(-0.22%) |
Aug 03, 2012 | 36.19 | 36.52 | 36.00 | 36.07 | 218,368 | +0.29(+0.81%) |
Aug 02, 2012 | 36.20 | 36.23 | 35.60 | 35.78 | 427,012 | -0.61(-1.68%) |
Aug 01, 2012 | 36.97 | 37.07 | 36.34 | 36.39 | 403,014 | -0.53(-1.44%) |
Jul 31, 2012 | 36.83 | 37.24 | 36.69 | 36.92 | 437,787 | -0.06(-0.16%) |
Jul 30, 2012 | 37.27 | 37.50 | 36.91 | 36.98 | 256,644 | -0.29(-0.78%) |
Jul 27, 2012 | 36.61 | 37.41 | 36.17 | 37.27 | 325,822 | +0.75(+2.05%) |
Jul 26, 2012 | 36.25 | 36.61 | 35.68 | 36.52 | 307,191 | +0.75(+2.10%) |
Jul 25, 2012 | 35.52 | 36.06 | 35.36 | 35.77 | 329,939 | +0.30(+0.85%) |
Jul 24, 2012 | 35.50 | 35.50 | 35.19 | 35.47 | 256,652 | -0.01(-0.03%) |
Jul 23, 2012 | 35.58 | 35.72 | 34.82 | 35.48 | 200,097 | -0.53(-1.47%) |
Jul 20, 2012 | 36.00 | 36.34 | 35.69 | 36.01 | 413,540 | -0.33(-0.91%) |
Jul 19, 2012 | 36.25 | 36.47 | 36.17 | 36.34 | 178,736 | +0.06(+0.17%) |
Jul 18, 2012 | 36.33 | 36.75 | 36.08 | 36.28 | 255,417 | -0.16(-0.44%) |
Jul 17, 2012 | 36.18 | 36.80 | 35.95 | 36.44 | 364,976 | +0.48(+1.33%) |
Jul 16, 2012 | 36.47 | 36.47 | 35.90 | 35.96 | 231,168 | -0.51(-1.40%) |
Jul 13, 2012 | 36.05 | 36.69 | 35.50 | 36.47 | 348,388 | +0.33(+0.91%) |
Jul 12, 2012 | 35.43 | 36.35 | 34.94 | 36.14 | 571,941 | +0.46(+1.29%) |
Jul 11, 2012 | 35.19 | 35.74 | 35.04 | 35.68 | 359,514 | +0.39(+1.11%) |
Jul 10, 2012 | 35.44 | 36.00 | 34.95 | 35.29 | 240,273 | -0.08(-0.23%) |
Jul 09, 2012 | 34.94 | 35.44 | 34.36 | 35.37 | 423,800 | +0.53(+1.52%) |
Jul 06, 2012 | 34.88 | 34.96 | 34.65 | 34.84 | 174,338 | -0.45(-1.28%) |
Jul 05, 2012 | 35.55 | 35.71 | 35.07 | 35.29 | 351,123 | -0.31(-0.87%) |
Jul 03, 2012 | 34.83 | 35.60 | 34.83 | 35.60 | 110,703 | +0.65(+1.86%) |
Jul 02, 2012 | 35.24 | 35.24 | 34.68 | 34.95 | 394,122 | -0.09(-0.26%) |
Jun 29, 2012 | 34.50 | 35.04 | 34.26 | 35.04 | 531,789 | +1.03(+3.03%) |
Jun 28, 2012 | 34.00 | 34.13 | 33.73 | 34.01 | 627,090 | -0.08(-0.23%) |
Jun 27, 2012 | 34.19 | 34.61 | 34.00 | 34.09 | 291,763 | -0.30(-0.87%) |
Jun 26, 2012 | 34.21 | 34.77 | 34.18 | 34.39 | 265,802 | -0.04(-0.12%) |
Jun 25, 2012 | 34.80 | 35.10 | 34.40 | 34.43 | 496,471 | -0.57(-1.63%) |
Jun 22, 2012 | 36.64 | 36.65 | 34.82 | 35.00 | 3,127,158 | -1.46(-4.00%) |
Jun 21, 2012 | 37.47 | 37.76 | 36.38 | 36.46 | 471,954 | -1.13(-3.01%) |
Jun 20, 2012 | 38.31 | 38.31 | 37.41 | 37.59 | 426,128 | -0.64(-1.67%) |
Jun 19, 2012 | 38.02 | 38.40 | 37.93 | 38.23 | 846,277 | +0.30(+0.79%) |
Jun 18, 2012 | 37.40 | 38.08 | 37.10 | 37.93 | 426,337 | +0.48(+1.28%) |
Jun 15, 2012 | 37.29 | 37.67 | 36.64 | 37.45 | 846,366 | +0.17(+0.46%) |
Jun 14, 2012 | 37.12 | 37.54 | 36.85 | 37.28 | 481,200 | +0.05(+0.13%) |
Jun 13, 2012 | 36.99 | 37.49 | 36.75 | 37.23 | 869,371 | +0.24(+0.65%) |
Jun 12, 2012 | 36.68 | 37.08 | 36.49 | 36.99 | 775,122 | +0.41(+1.12%) |
Jun 11, 2012 | 36.88 | 36.90 | 36.45 | 36.58 | 798,662 | -0.09(-0.25%) |
Jun 08, 2012 | 36.56 | 36.75 | 36.20 | 36.67 | 3,545,960 | -1.93(-5.00%) |
Jun 07, 2012 | 38.88 | 39.08 | 38.54 | 38.60 | 341,943 | +0.06(+0.16%) |
Jun 06, 2012 | 37.25 | 38.54 | 37.08 | 38.54 | 402,048 | +1.51(+4.08%) |
Jun 05, 2012 | 36.59 | 37.21 | 36.13 | 37.03 | 155,232 | +0.35(+0.95%) |
Jun 04, 2012 | 36.32 | 36.73 | 35.69 | 36.68 | 231,381 | +0.47(+1.30%) |