Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.72 | 49.37 | 47.60 | 48.23 | 2,685,287 | +0.37(+0.77%) |
May 30, 2013 | 48.25 | 48.32 | 47.35 | 47.86 | 3,608,144 | -0.32(-0.66%) |
May 29, 2013 | 48.30 | 48.43 | 47.79 | 48.18 | 2,045,976 | -0.46(-0.95%) |
May 28, 2013 | 49.40 | 49.46 | 48.60 | 48.64 | 1,850,961 | +0.15(+0.31%) |
May 24, 2013 | 48.90 | 49.19 | 48.25 | 48.49 | 2,725,762 | -0.87(-1.76%) |
May 23, 2013 | 49.33 | 49.92 | 48.73 | 49.36 | 2,740,317 | -0.66(-1.32%) |
May 22, 2013 | 51.87 | 52.04 | 49.75 | 50.02 | 3,285,928 | -1.84(-3.55%) |
May 21, 2013 | 52.66 | 52.99 | 51.84 | 51.86 | 2,065,530 | -0.79(-1.50%) |
May 20, 2013 | 54.47 | 54.70 | 52.36 | 52.65 | 3,998,163 | -2.34(-4.26%) |
May 17, 2013 | 54.93 | 55.59 | 54.42 | 54.99 | 2,644,094 | +0.28(+0.51%) |
May 16, 2013 | 54.18 | 55.43 | 54.15 | 54.71 | 2,727,930 | +0.55(+1.02%) |
May 15, 2013 | 52.62 | 54.85 | 52.43 | 54.16 | 3,978,631 | +2.20(+4.23%) |
May 13, 2013 | 51.90 | 51.98 | 51.38 | 51.96 | 1,571,557 | +0.06(+0.12%) |
May 10, 2013 | 50.94 | 51.92 | 50.67 | 51.90 | 1,771,466 | +0.96(+1.88%) |
May 09, 2013 | 50.68 | 51.43 | 50.36 | 50.94 | 1,587,254 | +0.12(+0.24%) |
May 08, 2013 | 50.38 | 50.93 | 50.05 | 50.82 | 1,988,133 | +0.17(+0.34%) |
May 07, 2013 | 50.35 | 50.71 | 50.19 | 50.65 | 1,637,462 | +0.35(+0.70%) |
May 06, 2013 | 49.80 | 50.33 | 49.50 | 50.30 | 1,381,682 | +0.65(+1.31%) |
May 03, 2013 | 48.94 | 49.73 | 48.51 | 49.65 | 1,501,053 | +1.14(+2.35%) |
May 02, 2013 | 47.76 | 48.54 | 47.76 | 48.51 | 1,468,500 | +0.78(+1.63%) |
May 01, 2013 | 48.01 | 48.75 | 47.59 | 47.73 | 1,450,105 | -0.20(-0.42%) |
Apr 30, 2013 | 48.67 | 48.75 | 47.69 | 47.93 | 1,918,989 | -0.88(-1.80%) |
Apr 29, 2013 | 48.78 | 49.28 | 48.43 | 48.81 | 1,116,559 | +0.28(+0.58%) |
Apr 26, 2013 | 49.16 | 49.08 | 48.44 | 48.53 | 1,231,030 | -0.55(-1.12%) |
Apr 25, 2013 | 48.96 | 49.38 | 48.49 | 49.08 | 1,384,502 | +0.43(+0.88%) |
Apr 24, 2013 | 48.94 | 49.59 | 48.63 | 48.65 | 1,076,981 | -0.46(-0.94%) |
Apr 23, 2013 | 49.07 | 49.47 | 48.67 | 49.11 | 1,097,733 | +0.50(+1.03%) |
Apr 22, 2013 | 49.28 | 49.40 | 48.10 | 48.61 | 1,904,516 | -0.64(-1.30%) |
Apr 19, 2013 | 49.28 | 49.98 | 48.55 | 49.25 | 1,871,369 | +0.15(+0.31%) |
Apr 18, 2013 | 50.39 | 50.59 | 48.99 | 49.10 | 1,558,768 | -1.17(-2.33%) |
Apr 17, 2013 | 50.59 | 50.76 | 49.72 | 50.27 | 2,662,897 | -1.01(-1.97%) |
Apr 16, 2013 | 49.69 | 51.35 | 49.58 | 51.28 | 2,842,734 | +2.02(+4.10%) |
Apr 15, 2013 | 50.20 | 50.20 | 49.23 | 49.26 | 2,323,605 | -1.29(-2.55%) |
Apr 12, 2013 | 49.65 | 50.56 | 49.63 | 50.55 | 2,625,568 | +0.56(+1.12%) |
Apr 11, 2013 | 49.33 | 50.30 | 49.13 | 49.99 | 3,472,059 | +0.47(+0.95%) |
Apr 10, 2013 | 48.35 | 49.96 | 48.35 | 49.52 | 3,319,764 | +1.25(+2.59%) |
Apr 09, 2013 | 48.06 | 48.54 | 47.63 | 48.27 | 2,399,135 | +0.31(+0.65%) |
Apr 08, 2013 | 47.49 | 48.06 | 47.13 | 47.96 | 2,115,182 | +0.49(+1.03%) |
Apr 05, 2013 | 46.97 | 47.78 | 46.75 | 47.47 | 1,804,957 | -0.58(-1.21%) |
Apr 04, 2013 | 47.81 | 48.06 | 47.28 | 48.05 | 1,814,147 | +0.35(+0.73%) |
Apr 03, 2013 | 48.94 | 49.40 | 47.59 | 47.70 | 2,193,085 | -1.14(-2.33%) |
Apr 02, 2013 | 48.76 | 49.41 | 48.32 | 48.84 | 2,559,381 | +0.52(+1.08%) |
Apr 01, 2013 | 50.66 | 50.66 | 48.13 | 48.32 | 4,209,597 | -2.24(-4.43%) |
Mar 28, 2013 | 47.75 | 50.63 | 47.50 | 50.56 | 10,257,410 | +0.59(+1.18%) |
Mar 27, 2013 | 49.04 | 50.19 | 48.14 | 49.97 | 6,288,979 | +0.72(+1.46%) |
Mar 26, 2013 | 49.08 | 49.57 | 48.76 | 49.25 | 2,984,243 | +0.26(+0.53%) |
Mar 25, 2013 | 49.89 | 50.13 | 47.91 | 48.99 | 7,029,646 | -1.81(-3.56%) |
Mar 22, 2013 | 50.47 | 50.84 | 49.73 | 50.80 | 2,276,354 | -0.14(-0.27%) |
Mar 21, 2013 | 50.62 | 51.21 | 49.95 | 50.94 | 3,070,903 | -0.24(-0.47%) |
Mar 20, 2013 | 50.08 | 51.27 | 49.89 | 51.18 | 2,065,845 | +1.39(+2.79%) |
Mar 19, 2013 | 50.38 | 50.60 | 49.48 | 49.79 | 2,004,875 | -0.34(-0.68%) |
Mar 18, 2013 | 49.75 | 50.45 | 49.60 | 50.13 | 1,509,423 | -0.31(-0.61%) |
Mar 15, 2013 | 50.40 | 50.61 | 50.00 | 50.44 | 2,486,202 | -0.22(-0.43%) |
Mar 14, 2013 | 51.00 | 51.00 | 50.02 | 50.66 | 3,098,724 | -0.14(-0.28%) |
Mar 13, 2013 | 50.46 | 51.03 | 50.15 | 50.80 | 2,322,746 | +0.20(+0.40%) |
Mar 12, 2013 | 52.34 | 52.34 | 50.39 | 50.60 | 5,150,957 | -2.54(-4.78%) |
Mar 11, 2013 | 52.89 | 53.54 | 52.75 | 53.14 | 1,596,621 | +0.14(+0.26%) |
Mar 08, 2013 | 53.65 | 53.65 | 52.82 | 53.00 | 1,250,856 | -0.47(-0.88%) |
Mar 07, 2013 | 53.12 | 53.59 | 52.91 | 53.47 | 1,933,633 | +0.67(+1.27%) |
Mar 06, 2013 | 52.14 | 52.96 | 52.00 | 52.80 | 2,928,924 | +0.81(+1.56%) |
Mar 05, 2013 | 52.27 | 52.53 | 51.80 | 51.99 | 2,167,037 | -0.09(-0.17%) |
Mar 04, 2013 | 51.30 | 52.09 | 51.12 | 52.08 | 1,919,714 | +0.50(+0.97%) |
Mar 01, 2013 | 50.79 | 51.70 | 50.20 | 51.58 | 2,231,001 | +0.77(+1.52%) |
Feb 28, 2013 | 50.87 | 51.30 | 50.75 | 50.81 | 3,166,763 | +0.26(+0.51%) |
Feb 27, 2013 | 49.33 | 50.91 | 49.26 | 50.55 | 4,145,939 | +1.16(+2.35%) |
Feb 26, 2013 | 50.55 | 50.62 | 49.10 | 49.39 | 4,649,621 | -0.85(-1.69%) |
Feb 25, 2013 | 51.51 | 51.86 | 50.20 | 50.24 | 2,699,452 | -1.00(-1.95%) |
Feb 22, 2013 | 52.11 | 52.30 | 51.00 | 51.24 | 3,817,057 | -0.47(-0.91%) |
Feb 21, 2013 | 53.62 | 53.63 | 51.67 | 51.71 | 3,320,477 | -2.01(-3.74%) |
Feb 20, 2013 | 54.03 | 54.68 | 53.65 | 53.72 | 1,711,489 | -0.22(-0.41%) |
Feb 19, 2013 | 54.01 | 54.27 | 53.79 | 53.94 | 1,542,253 | +0.01(+0.02%) |
Feb 15, 2013 | 54.30 | 54.52 | 53.84 | 53.93 | 1,770,717 | -0.14(-0.26%) |
Feb 14, 2013 | 54.37 | 54.44 | 53.81 | 54.07 | 2,468,983 | -0.43(-0.79%) |
Feb 13, 2013 | 55.36 | 55.41 | 54.10 | 54.50 | 2,689,975 | -0.83(-1.50%) |
Feb 12, 2013 | 54.54 | 55.34 | 54.28 | 55.33 | 1,529,506 | +0.82(+1.50%) |
Feb 11, 2013 | 54.95 | 54.98 | 54.10 | 54.51 | 1,671,883 | -0.45(-0.82%) |
Feb 08, 2013 | 55.24 | 55.60 | 54.87 | 54.96 | 1,580,506 | -0.13(-0.24%) |
Feb 07, 2013 | 55.66 | 55.66 | 54.21 | 55.09 | 2,172,887 | -0.64(-1.15%) |
Feb 06, 2013 | 55.68 | 56.30 | 55.30 | 55.73 | 1,345,751 | -0.22(-0.39%) |
Feb 04, 2013 | 56.43 | 56.89 | 55.91 | 55.95 | 1,446,360 | -0.95(-1.67%) |
Feb 01, 2013 | 55.87 | 57.10 | 55.78 | 56.90 | 1,954,155 | +1.34(+2.41%) |
Jan 31, 2013 | 54.89 | 56.03 | 54.70 | 55.56 | 1,554,550 | +1.07(+1.96%) |
Jan 30, 2013 | 55.20 | 55.47 | 54.36 | 54.49 | 1,286,967 | -0.57(-1.04%) |
Jan 29, 2013 | 54.73 | 55.74 | 53.93 | 55.06 | 2,234,737 | -1.19(-2.12%) |
Jan 28, 2013 | 56.34 | 56.61 | 56.03 | 56.25 | 1,752,416 | +0.20(+0.36%) |
Jan 25, 2013 | 55.36 | 56.74 | 55.21 | 56.05 | 1,658,050 | +1.58(+2.90%) |
Jan 24, 2013 | 53.96 | 55.21 | 53.93 | 54.47 | 1,056,295 | +0.32(+0.59%) |
Jan 23, 2013 | 53.32 | 54.26 | 53.16 | 54.15 | 1,609,703 | +1.35(+2.56%) |
Jan 22, 2013 | 54.05 | 54.05 | 52.53 | 52.80 | 2,441,439 | -1.35(-2.49%) |
Jan 18, 2013 | 54.82 | 54.91 | 53.76 | 54.15 | 1,983,058 | -0.71(-1.29%) |
Jan 17, 2013 | 55.19 | 55.71 | 54.86 | 54.86 | 930,445 | -0.04(-0.07%) |
Jan 16, 2013 | 54.59 | 55.27 | 54.50 | 54.90 | 1,073,862 | -0.09(-0.16%) |
Jan 15, 2013 | 54.57 | 55.15 | 54.47 | 54.99 | 1,138,297 | +0.00(+0.00%) |
Jan 14, 2013 | 54.23 | 55.00 | 54.14 | 54.99 | 1,251,582 | +0.54(+0.99%) |
Jan 11, 2013 | 54.33 | 54.70 | 53.88 | 54.45 | 1,111,822 | +0.18(+0.33%) |
Jan 10, 2013 | 54.68 | 54.87 | 53.40 | 54.27 | 1,184,308 | -0.17(-0.31%) |
Jan 09, 2013 | 54.52 | 55.30 | 54.38 | 54.44 | 1,369,454 | -0.14(-0.26%) |
Jan 08, 2013 | 53.89 | 54.62 | 53.37 | 54.58 | 1,702,104 | +0.66(+1.22%) |
Jan 07, 2013 | 53.81 | 54.22 | 53.54 | 53.92 | 1,457,090 | -0.33(-0.61%) |
Jan 04, 2013 | 53.90 | 54.70 | 53.90 | 54.25 | 1,470,326 | +0.34(+0.63%) |
Jan 03, 2013 | 54.43 | 54.88 | 53.64 | 53.91 | 1,753,218 | -0.69(-1.26%) |
Jan 02, 2013 | 54.11 | 54.60 | 53.80 | 54.60 | 1,878,422 | +1.76(+3.33%) |
Dec 31, 2012 | 51.97 | 53.21 | 51.66 | 52.84 | 1,700,697 | +0.86(+1.65%) |
Dec 28, 2012 | 52.28 | 52.58 | 51.91 | 51.98 | 1,242,339 | -0.80(-1.52%) |
Dec 27, 2012 | 53.36 | 53.52 | 51.87 | 52.78 | 1,800,940 | -0.76(-1.42%) |
Dec 26, 2012 | 53.95 | 54.72 | 53.30 | 53.54 | 1,178,896 | -0.44(-0.82%) |
Dec 24, 2012 | 54.70 | 54.77 | 53.43 | 53.98 | 1,052,167 | -1.01(-1.84%) |
Dec 21, 2012 | 55.29 | 55.42 | 54.19 | 54.99 | 5,139,112 | +2.38(+4.52%) |
Dec 20, 2012 | 52.32 | 53.12 | 51.55 | 52.61 | 3,271,927 | +0.41(+0.79%) |
Dec 19, 2012 | 52.78 | 53.49 | 52.18 | 52.20 | 1,863,428 | +0.00(+0.00%) |
Dec 18, 2012 | 51.44 | 52.33 | 51.38 | 52.20 | 1,423,998 | +0.90(+1.75%) |
Dec 17, 2012 | 50.27 | 51.38 | 49.99 | 51.30 | 1,165,795 | +1.08(+2.15%) |
Dec 14, 2012 | 49.90 | 50.47 | 49.81 | 50.22 | 1,156,353 | +0.03(+0.06%) |
Dec 13, 2012 | 50.24 | 50.55 | 49.92 | 50.19 | 1,071,056 | -0.16(-0.32%) |
Dec 12, 2012 | 51.04 | 51.44 | 50.20 | 50.35 | 1,413,310 | -0.41(-0.81%) |
Dec 11, 2012 | 49.72 | 51.15 | 49.70 | 50.76 | 1,645,044 | +1.24(+2.50%) |
Dec 10, 2012 | 49.24 | 49.75 | 49.24 | 49.52 | 1,502,527 | +0.36(+0.73%) |
Dec 07, 2012 | 48.78 | 49.45 | 48.15 | 49.16 | 1,781,866 | +0.73(+1.51%) |
Dec 06, 2012 | 48.40 | 48.65 | 48.04 | 48.43 | 2,202,364 | +0.06(+0.12%) |
Dec 05, 2012 | 47.93 | 48.65 | 46.34 | 48.37 | 4,063,674 | -0.64(-1.31%) |
Dec 04, 2012 | 49.49 | 49.56 | 48.75 | 49.01 | 1,320,120 | -0.39(-0.79%) |
Nov 30, 2012 | 49.61 | 50.17 | 49.05 | 49.40 | 1,393,948 | -0.31(-0.62%) |
Nov 29, 2012 | 49.40 | 50.08 | 49.26 | 49.71 | 1,351,629 | +0.69(+1.41%) |
Nov 28, 2012 | 48.32 | 49.08 | 47.80 | 49.02 | 1,049,230 | +0.51(+1.05%) |
Nov 27, 2012 | 49.52 | 49.52 | 48.10 | 48.51 | 2,506,521 | -1.20(-2.41%) |
Nov 26, 2012 | 49.45 | 49.73 | 49.32 | 49.71 | 1,129,738 | -0.03(-0.06%) |
Nov 23, 2012 | 49.45 | 50.00 | 49.15 | 49.74 | 579,683 | +0.68(+1.39%) |
Nov 21, 2012 | 48.27 | 49.66 | 48.24 | 49.06 | 1,628,127 | +0.89(+1.85%) |
Nov 20, 2012 | 48.74 | 49.05 | 47.77 | 48.17 | 1,093,716 | -0.73(-1.49%) |
Nov 19, 2012 | 49.01 | 49.21 | 48.18 | 48.90 | 1,493,675 | +0.45(+0.93%) |
Nov 16, 2012 | 47.88 | 48.61 | 47.66 | 48.45 | 2,130,318 | +0.72(+1.51%) |
Nov 15, 2012 | 47.81 | 47.87 | 47.08 | 47.73 | 1,498,599 | -0.03(-0.06%) |
Nov 14, 2012 | 47.90 | 48.44 | 47.65 | 47.76 | 1,771,594 | +0.35(+0.74%) |
Nov 13, 2012 | 47.28 | 47.74 | 46.76 | 47.41 | 1,727,283 | -0.12(-0.25%) |
Nov 12, 2012 | 48.50 | 48.50 | 47.45 | 47.53 | 1,164,700 | -0.81(-1.68%) |
Nov 09, 2012 | 48.23 | 48.95 | 48.15 | 48.34 | 1,392,442 | +0.01(+0.02%) |
Nov 08, 2012 | 48.68 | 49.52 | 48.20 | 48.33 | 2,012,379 | -0.32(-0.66%) |
Nov 07, 2012 | 49.41 | 49.85 | 48.65 | 48.65 | 1,925,533 | -1.78(-3.53%) |
Nov 06, 2012 | 50.04 | 50.60 | 49.84 | 50.43 | 1,417,629 | +0.32(+0.64%) |
Nov 05, 2012 | 50.44 | 50.46 | 49.72 | 50.11 | 1,454,962 | -0.53(-1.05%) |
Nov 02, 2012 | 51.12 | 51.48 | 50.59 | 50.64 | 1,813,936 | -0.23(-0.45%) |
Nov 01, 2012 | 49.46 | 50.88 | 48.52 | 50.87 | 3,128,538 | +1.70(+3.46%) |
Oct 31, 2012 | 49.51 | 50.27 | 49.06 | 49.17 | 1,362,780 | -1.10(-2.19%) |
Oct 26, 2012 | 50.00 | 50.27 | 50.27 | 50.27 | 2,036,400 | +0.24(+0.48%) |
Oct 25, 2012 | 51.82 | 51.87 | 49.69 | 50.03 | 2,796,674 | -1.21(-2.36%) |
Oct 24, 2012 | 52.34 | 52.80 | 50.65 | 51.24 | 1,751,572 | -0.66(-1.27%) |
Oct 23, 2012 | 50.26 | 52.07 | 49.92 | 51.90 | 2,530,349 | +1.17(+2.31%) |
Oct 19, 2012 | 52.02 | 52.12 | 50.50 | 50.73 | 2,723,423 | -1.52(-2.91%) |
Oct 18, 2012 | 52.10 | 52.91 | 51.44 | 52.25 | 2,819,463 | +0.04(+0.08%) |
Oct 17, 2012 | 53.78 | 53.97 | 51.92 | 52.21 | 3,518,525 | -2.45(-4.48%) |
Oct 16, 2012 | 54.26 | 54.96 | 53.92 | 54.66 | 1,581,826 | +0.33(+0.61%) |
Oct 15, 2012 | 53.95 | 54.40 | 53.41 | 54.33 | 1,124,500 | +0.64(+1.19%) |
Oct 12, 2012 | 53.83 | 54.45 | 53.32 | 53.69 | 1,040,765 | -0.08(-0.15%) |
Oct 11, 2012 | 54.28 | 54.58 | 53.64 | 53.77 | 1,260,609 | -0.09(-0.17%) |
Oct 10, 2012 | 53.97 | 54.39 | 52.93 | 53.86 | 2,105,623 | -0.14(-0.26%) |
Oct 09, 2012 | 54.41 | 54.50 | 53.09 | 54.00 | 1,501,007 | -0.41(-0.75%) |
Oct 08, 2012 | 54.87 | 55.52 | 54.31 | 54.41 | 1,183,517 | -0.80(-1.45%) |
Oct 05, 2012 | 56.19 | 56.55 | 54.93 | 55.21 | 956,203 | -0.59(-1.06%) |
Oct 04, 2012 | 55.06 | 55.94 | 54.42 | 55.80 | 1,825,296 | +0.01(+0.02%) |
Oct 03, 2012 | 55.75 | 56.16 | 55.46 | 55.79 | 1,544,580 | +0.33(+0.60%) |
Oct 02, 2012 | 55.55 | 55.94 | 54.83 | 55.46 | 1,175,937 | +0.24(+0.43%) |
Oct 01, 2012 | 57.17 | 57.30 | 54.80 | 55.22 | 2,755,924 | -1.72(-3.02%) |
Sep 28, 2012 | 56.20 | 57.19 | 55.98 | 56.94 | 2,380,906 | +0.30(+0.53%) |
Sep 27, 2012 | 55.06 | 56.71 | 54.69 | 56.64 | 1,846,952 | +1.98(+3.62%) |
Sep 26, 2012 | 55.19 | 55.66 | 53.67 | 54.66 | 2,301,097 | -0.42(-0.76%) |
Sep 25, 2012 | 55.08 | 57.06 | 55.00 | 55.08 | 5,046,469 | -2.46(-4.28%) |
Sep 24, 2012 | 57.81 | 57.81 | 56.73 | 57.54 | 3,652,881 | -0.10(-0.17%) |
Sep 21, 2012 | 57.68 | 58.42 | 57.59 | 57.64 | 3,310,669 | +0.80(+1.41%) |
Sep 20, 2012 | 57.21 | 57.50 | 56.56 | 56.84 | 2,349,397 | -0.74(-1.29%) |
Sep 19, 2012 | 57.37 | 57.90 | 56.98 | 57.58 | 1,703,546 | +0.37(+0.65%) |
Sep 18, 2012 | 58.38 | 58.62 | 56.95 | 57.21 | 2,850,116 | -1.41(-2.41%) |
Sep 17, 2012 | 59.04 | 59.39 | 58.40 | 58.62 | 2,150,759 | -1.38(-2.30%) |
Sep 14, 2012 | 59.54 | 60.00 | 59.20 | 60.00 | 1,884,491 | +1.01(+1.71%) |
Sep 13, 2012 | 58.08 | 59.20 | 57.62 | 58.99 | 2,468,722 | +1.67(+2.91%) |
Sep 12, 2012 | 57.40 | 57.64 | 56.82 | 57.32 | 2,692,770 | +0.14(+0.24%) |
Sep 11, 2012 | 58.34 | 58.60 | 57.15 | 57.18 | 2,607,520 | -1.24(-2.12%) |
Sep 10, 2012 | 58.75 | 59.14 | 58.36 | 58.42 | 1,051,889 | -0.73(-1.23%) |
Sep 07, 2012 | 59.02 | 59.70 | 58.66 | 59.15 | 1,533,551 | +0.05(+0.08%) |
Sep 06, 2012 | 57.40 | 59.14 | 57.26 | 59.10 | 2,299,560 | +2.11(+3.70%) |
Sep 05, 2012 | 57.12 | 57.24 | 56.53 | 56.99 | 1,229,873 | -0.04(-0.07%) |
Sep 04, 2012 | 56.12 | 57.28 | 55.68 | 57.03 | 1,603,955 | +0.99(+1.77%) |
Aug 31, 2012 | 56.48 | 56.77 | 55.40 | 56.04 | 1,302,359 | +0.15(+0.27%) |
Aug 30, 2012 | 56.61 | 56.90 | 55.64 | 55.89 | 1,447,031 | -1.14(-2.00%) |
Aug 29, 2012 | 57.12 | 57.29 | 56.44 | 57.03 | 1,134,625 | -0.22(-0.38%) |
Aug 27, 2012 | 58.05 | 58.13 | 56.85 | 57.25 | 1,362,586 | -0.52(-0.90%) |
Aug 24, 2012 | 57.44 | 58.06 | 56.75 | 57.77 | 1,813,173 | +0.04(+0.07%) |
Aug 23, 2012 | 58.10 | 58.60 | 57.37 | 57.73 | 1,403,049 | -0.67(-1.15%) |
Aug 22, 2012 | 57.97 | 58.65 | 57.78 | 58.40 | 1,002,848 | +0.33(+0.57%) |
Aug 21, 2012 | 58.60 | 59.19 | 57.80 | 58.07 | 1,450,868 | -0.47(-0.80%) |
Aug 20, 2012 | 59.19 | 59.37 | 57.88 | 58.54 | 2,053,849 | -0.88(-1.48%) |
Aug 17, 2012 | 58.67 | 59.49 | 58.31 | 59.42 | 2,278,878 | +1.18(+2.03%) |
Aug 16, 2012 | 56.01 | 58.52 | 56.01 | 58.24 | 2,361,026 | +2.52(+4.52%) |
Aug 15, 2012 | 55.17 | 56.13 | 55.17 | 55.72 | 1,736,868 | +0.59(+1.07%) |
Aug 14, 2012 | 56.74 | 56.81 | 55.03 | 55.13 | 1,983,685 | -1.26(-2.23%) |
Aug 13, 2012 | 56.99 | 57.10 | 55.77 | 56.39 | 1,745,535 | -0.65(-1.14%) |
Aug 10, 2012 | 57.72 | 57.89 | 56.72 | 57.04 | 2,131,651 | -0.79(-1.37%) |
Aug 09, 2012 | 58.00 | 58.39 | 57.39 | 57.83 | 1,468,462 | -0.45(-0.77%) |
Aug 08, 2012 | 57.83 | 58.61 | 57.55 | 58.28 | 1,674,671 | +0.46(+0.80%) |
Aug 07, 2012 | 56.77 | 58.74 | 56.63 | 57.82 | 1,800,056 | +1.09(+1.92%) |
Aug 06, 2012 | 55.62 | 56.83 | 55.31 | 56.73 | 1,530,240 | +1.23(+2.22%) |
Aug 03, 2012 | 54.16 | 55.56 | 53.66 | 55.50 | 1,185,866 | +2.49(+4.70%) |
Aug 02, 2012 | 52.42 | 54.39 | 51.95 | 53.01 | 1,159,396 | +0.00(+0.00%) |
Aug 01, 2012 | 54.13 | 54.19 | 52.46 | 53.01 | 1,496,289 | -0.65(-1.21%) |
Jul 31, 2012 | 53.85 | 54.48 | 53.33 | 53.66 | 1,274,998 | -0.10(-0.19%) |
Jul 30, 2012 | 55.63 | 55.81 | 53.41 | 53.76 | 1,712,092 | -2.05(-3.67%) |
Jul 27, 2012 | 53.51 | 56.60 | 53.39 | 55.81 | 2,144,306 | +2.84(+5.36%) |
Jul 26, 2012 | 52.98 | 54.50 | 52.11 | 52.97 | 2,144,337 | +1.14(+2.20%) |
Jul 25, 2012 | 51.76 | 52.61 | 51.36 | 51.83 | 920,828 | +0.35(+0.68%) |
Jul 24, 2012 | 52.63 | 52.76 | 51.08 | 51.48 | 2,001,357 | -1.16(-2.20%) |
Jul 23, 2012 | 52.58 | 52.89 | 51.27 | 52.64 | 1,221,038 | -1.08(-2.01%) |
Jul 20, 2012 | 55.05 | 55.05 | 53.66 | 53.72 | 1,778,790 | -1.89(-3.40%) |
Jul 19, 2012 | 54.24 | 55.75 | 54.22 | 55.61 | 2,641,367 | +1.65(+3.06%) |
Jul 18, 2012 | 52.35 | 54.38 | 51.90 | 53.96 | 2,362,018 | +2.29(+4.43%) |
Jul 17, 2012 | 52.30 | 52.53 | 50.81 | 51.67 | 1,469,967 | -0.30(-0.58%) |
Jul 16, 2012 | 52.17 | 52.53 | 51.78 | 51.97 | 1,934,882 | -0.51(-0.97%) |
Jul 13, 2012 | 50.68 | 52.51 | 50.36 | 52.48 | 1,702,066 | +2.00(+3.96%) |
Jul 12, 2012 | 50.55 | 50.80 | 49.51 | 50.48 | 2,624,350 | -0.88(-1.71%) |
Jul 11, 2012 | 51.06 | 51.91 | 50.92 | 51.36 | 2,198,229 | +0.16(+0.31%) |
Jul 10, 2012 | 51.52 | 52.03 | 50.96 | 51.20 | 2,699,349 | +0.04(+0.08%) |
Jul 09, 2012 | 53.04 | 53.51 | 51.01 | 51.16 | 3,270,056 | -1.78(-3.36%) |
Jul 06, 2012 | 55.10 | 55.54 | 52.38 | 52.94 | 2,872,859 | -3.73(-6.58%) |
Jul 05, 2012 | 56.21 | 57.10 | 56.00 | 56.67 | 1,258,547 | +0.00(+0.00%) |
Jul 03, 2012 | 55.82 | 57.02 | 55.71 | 56.67 | 636,062 | +0.83(+1.49%) |
Jul 02, 2012 | 56.40 | 56.77 | 55.39 | 55.84 | 1,873,798 | -0.64(-1.13%) |
Jun 29, 2012 | 53.76 | 56.52 | 53.76 | 56.48 | 2,822,045 | +3.80(+7.21%) |
Jun 28, 2012 | 54.17 | 54.80 | 51.87 | 52.68 | 1,986,401 | -1.74(-3.20%) |
Jun 27, 2012 | 54.68 | 55.06 | 53.95 | 54.42 | 1,959,105 | -0.20(-0.37%) |
Jun 26, 2012 | 54.04 | 54.84 | 53.59 | 54.62 | 2,172,021 | +0.88(+1.64%) |
Jun 25, 2012 | 54.07 | 54.98 | 53.20 | 53.74 | 3,077,549 | -1.27(-2.31%) |
Jun 22, 2012 | 53.43 | 55.60 | 52.33 | 55.01 | 4,604,538 | +2.01(+3.79%) |
Jun 21, 2012 | 51.13 | 54.23 | 51.02 | 53.00 | 10,776,384 | -3.50(-6.19%) |
Jun 20, 2012 | 57.00 | 57.17 | 55.55 | 56.50 | 5,389,032 | -0.42(-0.74%) |
Jun 19, 2012 | 57.30 | 58.64 | 56.64 | 56.92 | 2,668,767 | +0.36(+0.64%) |
Jun 18, 2012 | 55.89 | 56.91 | 54.76 | 56.56 | 2,652,803 | +0.07(+0.12%) |
Jun 15, 2012 | 54.34 | 56.80 | 54.17 | 56.49 | 3,005,705 | +2.34(+4.32%) |
Jun 14, 2012 | 53.29 | 54.40 | 52.52 | 54.15 | 1,877,218 | +1.05(+1.98%) |
Jun 13, 2012 | 53.41 | 54.05 | 52.82 | 53.10 | 1,472,926 | -0.62(-1.15%) |
Jun 12, 2012 | 54.04 | 54.34 | 52.83 | 53.72 | 2,072,115 | -0.05(-0.09%) |
Jun 11, 2012 | 56.04 | 56.23 | 53.72 | 53.77 | 1,798,710 | -1.99(-3.57%) |
Jun 08, 2012 | 54.31 | 55.79 | 54.07 | 55.76 | 1,610,882 | +1.13(+2.07%) |
Jun 07, 2012 | 55.85 | 56.07 | 54.47 | 54.63 | 1,718,618 | -0.64(-1.16%) |
Jun 06, 2012 | 53.46 | 55.37 | 53.16 | 55.27 | 2,628,374 | +2.31(+4.36%) |
Jun 05, 2012 | 50.12 | 53.17 | 50.12 | 52.96 | 3,087,233 | +2.48(+4.91%) |
Jun 04, 2012 | 49.56 | 50.67 | 49.45 | 50.48 | 2,769,051 | +0.58(+1.16%) |