Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.90 | 79.11 | 77.72 | 78.17 | 88,500 | -0.24(-0.30%) |
May 30, 2013 | 78.26 | 79.21 | 78.00 | 78.40 | 104,584 | +0.77(+0.99%) |
May 29, 2013 | 79.19 | 79.38 | 77.62 | 77.63 | 149,559 | -1.66(-2.10%) |
May 28, 2013 | 79.42 | 79.58 | 78.29 | 79.30 | 89,347 | +0.44(+0.56%) |
May 24, 2013 | 77.73 | 79.00 | 77.73 | 78.86 | 0 | +0.60(+0.77%) |
May 23, 2013 | 77.73 | 78.70 | 77.09 | 78.26 | 0 | +0.24(+0.30%) |
May 22, 2013 | 78.60 | 79.53 | 77.24 | 78.02 | 0 | -0.35(-0.44%) |
May 21, 2013 | 79.26 | 79.52 | 77.95 | 78.37 | 0 | -0.57(-0.72%) |
May 20, 2013 | 80.63 | 80.70 | 78.58 | 78.93 | 0 | -1.53(-1.90%) |
May 17, 2013 | 80.47 | 80.73 | 79.93 | 80.46 | 0 | +0.44(+0.55%) |
May 16, 2013 | 79.14 | 80.48 | 79.14 | 80.02 | 151,997 | +0.50(+0.63%) |
May 15, 2013 | 77.57 | 80.15 | 77.37 | 79.53 | 0 | +1.91(+2.46%) |
May 13, 2013 | 77.84 | 78.02 | 77.35 | 77.62 | 0 | -0.47(-0.61%) |
May 10, 2013 | 77.56 | 78.56 | 77.55 | 78.09 | 0 | +0.84(+1.08%) |
May 09, 2013 | 77.51 | 78.19 | 77.19 | 77.25 | 0 | -0.56(-0.72%) |
May 08, 2013 | 77.32 | 78.13 | 77.30 | 77.81 | 0 | +0.57(+0.73%) |
May 07, 2013 | 77.38 | 77.54 | 77.01 | 77.24 | 0 | +0.16(+0.21%) |
May 06, 2013 | 76.53 | 77.66 | 76.53 | 77.08 | 0 | +0.75(+0.99%) |
May 03, 2013 | 75.85 | 76.57 | 75.35 | 76.33 | 0 | +0.98(+1.30%) |
May 02, 2013 | 74.45 | 75.92 | 74.45 | 75.35 | 0 | +1.18(+1.60%) |
May 01, 2013 | 75.69 | 76.26 | 73.50 | 74.17 | 102,433 | -1.79(-2.36%) |
Apr 30, 2013 | 76.15 | 76.70 | 75.63 | 75.96 | 0 | -0.07(-0.09%) |
Apr 29, 2013 | 76.16 | 76.37 | 75.50 | 76.03 | 103,458 | +0.16(+0.21%) |
Apr 26, 2013 | 76.06 | 76.43 | 75.47 | 75.87 | 104,150 | -0.57(-0.74%) |
Apr 25, 2013 | 78.30 | 78.90 | 75.97 | 76.43 | 87,839 | -1.50(-1.92%) |
Apr 24, 2013 | 78.04 | 78.88 | 77.40 | 77.93 | 136,750 | -0.39(-0.50%) |
Apr 23, 2013 | 77.90 | 78.70 | 77.20 | 78.32 | 140,014 | +0.57(+0.74%) |
Apr 22, 2013 | 76.81 | 78.98 | 76.03 | 77.74 | 173,124 | +1.25(+1.63%) |
Apr 19, 2013 | 75.65 | 77.02 | 74.97 | 76.49 | 115,889 | +1.44(+1.91%) |
Apr 18, 2013 | 75.61 | 75.98 | 74.30 | 75.06 | 124,189 | -0.26(-0.35%) |
Apr 17, 2013 | 75.15 | 75.70 | 74.09 | 75.32 | 91,862 | +0.01(+0.01%) |
Apr 16, 2013 | 73.24 | 75.54 | 72.95 | 75.31 | 88,606 | +2.64(+3.64%) |
Apr 15, 2013 | 74.88 | 75.38 | 72.34 | 72.66 | 120,279 | -2.11(-2.82%) |
Apr 12, 2013 | 74.69 | 75.23 | 74.24 | 74.78 | 53,390 | +0.14(+0.18%) |
Apr 11, 2013 | 74.35 | 75.55 | 74.04 | 74.64 | 61,083 | +0.44(+0.59%) |
Apr 10, 2013 | 72.36 | 75.36 | 72.23 | 74.20 | 186,605 | +1.32(+1.81%) |
Apr 09, 2013 | 73.36 | 74.00 | 72.75 | 72.88 | 91,427 | -0.26(-0.36%) |
Apr 08, 2013 | 72.76 | 73.30 | 72.34 | 73.15 | 91,690 | +0.81(+1.12%) |
Apr 05, 2013 | 70.96 | 72.66 | 69.95 | 72.34 | 89,233 | +0.52(+0.73%) |
Apr 04, 2013 | 70.77 | 72.12 | 70.71 | 71.81 | 102,422 | +1.28(+1.81%) |
Apr 03, 2013 | 73.26 | 73.49 | 70.15 | 70.54 | 164,229 | -2.40(-3.29%) |
Apr 02, 2013 | 73.04 | 73.71 | 72.06 | 72.94 | 227,221 | -0.36(-0.50%) |
Apr 01, 2013 | 74.69 | 74.87 | 72.34 | 73.30 | 208,685 | -1.72(-2.29%) |
Mar 28, 2013 | 74.90 | 75.59 | 74.65 | 75.01 | 146,329 | +0.41(+0.54%) |
Mar 27, 2013 | 72.92 | 74.81 | 71.91 | 74.61 | 124,311 | +1.56(+2.14%) |
Mar 26, 2013 | 72.66 | 73.20 | 72.41 | 73.05 | 176,626 | +0.52(+0.72%) |
Mar 25, 2013 | 73.34 | 73.66 | 71.90 | 72.52 | 111,742 | -0.53(-0.73%) |
Mar 22, 2013 | 73.24 | 73.49 | 72.97 | 73.05 | 86,545 | -0.22(-0.30%) |
Mar 21, 2013 | 74.05 | 74.47 | 72.63 | 73.27 | 119,175 | -1.12(-1.50%) |
Mar 20, 2013 | 74.51 | 75.43 | 73.93 | 74.39 | 148,287 | +0.11(+0.15%) |
Mar 19, 2013 | 73.30 | 75.20 | 73.14 | 74.28 | 129,177 | +0.88(+1.20%) |
Mar 18, 2013 | 72.28 | 73.83 | 71.33 | 73.40 | 97,263 | +0.62(+0.85%) |
Mar 15, 2013 | 73.46 | 73.83 | 71.58 | 72.78 | 137,032 | -0.50(-0.68%) |
Mar 14, 2013 | 72.67 | 73.85 | 71.91 | 73.28 | 117,998 | +0.87(+1.20%) |
Mar 13, 2013 | 71.43 | 72.95 | 71.43 | 72.41 | 105,839 | +0.79(+1.11%) |
Mar 12, 2013 | 71.78 | 72.66 | 71.32 | 71.62 | 35,370 | -0.48(-0.67%) |
Mar 11, 2013 | 71.58 | 72.41 | 71.58 | 72.10 | 56,213 | +0.08(+0.11%) |
Mar 08, 2013 | 71.40 | 72.44 | 71.40 | 72.02 | 122,988 | +0.68(+0.96%) |
Mar 07, 2013 | 70.74 | 71.62 | 70.62 | 71.34 | 91,234 | +0.43(+0.61%) |
Mar 06, 2013 | 72.03 | 72.10 | 70.71 | 70.91 | 114,574 | -0.76(-1.06%) |
Mar 05, 2013 | 70.33 | 71.98 | 70.33 | 71.67 | 150,316 | +1.40(+2.00%) |
Mar 04, 2013 | 68.65 | 70.37 | 68.65 | 70.27 | 261,625 | +1.61(+2.34%) |
Mar 01, 2013 | 67.91 | 68.87 | 67.62 | 68.66 | 243,330 | +0.82(+1.21%) |
Feb 28, 2013 | 68.91 | 69.11 | 67.82 | 67.84 | 102,911 | -0.35(-0.52%) |
Feb 27, 2013 | 67.69 | 68.82 | 67.69 | 68.20 | 140,160 | +0.35(+0.52%) |
Feb 26, 2013 | 67.06 | 68.55 | 66.16 | 67.84 | 115,600 | -0.04(-0.06%) |
Feb 22, 2013 | 67.31 | 67.91 | 66.35 | 67.88 | 100,841 | +0.64(+0.96%) |
Feb 21, 2013 | 67.22 | 67.71 | 66.07 | 67.24 | 119,835 | +0.46(+0.70%) |
Feb 20, 2013 | 67.28 | 68.41 | 66.75 | 66.78 | 181,549 | -1.11(-1.63%) |
Feb 19, 2013 | 67.89 | 68.02 | 67.39 | 67.88 | 131,349 | -0.08(-0.12%) |
Feb 15, 2013 | 67.32 | 68.44 | 66.93 | 67.97 | 130,637 | +1.17(+1.75%) |
Feb 14, 2013 | 67.34 | 67.34 | 66.04 | 66.80 | 106,986 | -0.58(-0.87%) |
Feb 13, 2013 | 66.18 | 67.52 | 66.18 | 67.38 | 249,160 | +1.45(+2.20%) |
Feb 12, 2013 | 66.05 | 66.44 | 65.70 | 65.93 | 108,639 | -0.26(-0.40%) |
Feb 11, 2013 | 65.88 | 66.22 | 65.56 | 66.19 | 147,863 | +0.19(+0.28%) |
Feb 08, 2013 | 65.78 | 66.52 | 65.78 | 66.01 | 111,359 | +0.09(+0.14%) |
Feb 07, 2013 | 64.80 | 66.12 | 63.93 | 65.91 | 165,273 | +1.22(+1.88%) |
Feb 06, 2013 | 62.95 | 64.98 | 62.95 | 64.70 | 193,363 | +1.85(+2.94%) |
Feb 04, 2013 | 62.82 | 63.34 | 61.45 | 62.85 | 215,637 | -0.41(-0.64%) |
Feb 01, 2013 | 63.02 | 64.42 | 62.86 | 63.25 | 142,020 | +0.33(+0.52%) |
Jan 31, 2013 | 62.44 | 63.58 | 61.29 | 62.92 | 168,340 | +0.61(+0.98%) |
Jan 30, 2013 | 64.41 | 64.82 | 61.76 | 62.31 | 229,430 | -2.32(-3.58%) |
Jan 29, 2013 | 63.32 | 64.64 | 62.67 | 64.63 | 227,413 | +1.06(+1.66%) |
Jan 28, 2013 | 62.70 | 63.93 | 62.19 | 63.57 | 190,461 | +1.04(+1.66%) |
Jan 25, 2013 | 62.27 | 62.95 | 61.87 | 62.53 | 164,579 | +0.21(+0.34%) |
Jan 24, 2013 | 63.22 | 63.48 | 61.90 | 62.32 | 199,017 | -0.72(-1.14%) |
Jan 23, 2013 | 63.38 | 63.51 | 62.62 | 63.04 | 106,783 | -0.21(-0.33%) |
Jan 22, 2013 | 62.55 | 63.34 | 62.15 | 63.25 | 140,794 | +0.74(+1.18%) |
Jan 18, 2013 | 62.63 | 63.03 | 62.18 | 62.52 | 227,477 | -0.14(-0.23%) |
Jan 17, 2013 | 63.07 | 63.07 | 61.50 | 62.66 | 241,667 | -0.30(-0.48%) |
Jan 16, 2013 | 63.09 | 63.57 | 62.89 | 62.97 | 99,405 | -0.35(-0.56%) |
Jan 15, 2013 | 62.70 | 63.40 | 62.31 | 63.32 | 96,387 | +0.24(+0.39%) |
Jan 14, 2013 | 61.99 | 63.22 | 60.98 | 63.07 | 187,227 | +1.13(+1.83%) |
Jan 11, 2013 | 64.19 | 64.22 | 61.31 | 61.94 | 202,054 | -2.09(-3.26%) |
Jan 10, 2013 | 65.20 | 65.41 | 63.74 | 64.03 | 120,956 | -0.91(-1.41%) |
Jan 09, 2013 | 64.59 | 65.19 | 64.15 | 64.94 | 175,508 | +0.23(+0.35%) |
Jan 08, 2013 | 65.30 | 65.51 | 64.43 | 64.71 | 224,246 | -1.12(-1.69%) |
Jan 07, 2013 | 65.14 | 66.62 | 64.90 | 65.83 | 218,204 | +0.57(+0.88%) |
Jan 04, 2013 | 64.05 | 65.59 | 62.98 | 65.25 | 188,166 | +1.52(+2.39%) |
Jan 03, 2013 | 63.74 | 64.04 | 63.29 | 63.73 | 142,319 | -0.04(-0.07%) |
Jan 02, 2013 | 63.70 | 64.10 | 62.01 | 63.78 | 145,665 | +1.77(+2.85%) |
Dec 31, 2012 | 61.41 | 63.18 | 61.33 | 62.01 | 157,038 | +0.86(+1.41%) |
Dec 28, 2012 | 60.88 | 61.68 | 60.88 | 61.15 | 113,314 | +0.08(+0.12%) |
Dec 27, 2012 | 62.26 | 62.49 | 60.07 | 61.07 | 121,074 | -0.99(-1.59%) |
Dec 26, 2012 | 65.33 | 65.88 | 61.60 | 62.06 | 226,656 | -3.27(-5.01%) |
Dec 24, 2012 | 64.34 | 65.44 | 63.71 | 65.33 | 88,931 | +1.20(+1.87%) |
Dec 21, 2012 | 64.25 | 64.72 | 63.13 | 64.13 | 219,296 | -0.35(-0.54%) |
Dec 20, 2012 | 64.41 | 64.60 | 64.11 | 64.48 | 111,608 | -0.10(-0.16%) |
Dec 19, 2012 | 63.95 | 65.26 | 63.71 | 64.58 | 96,581 | +0.79(+1.25%) |
Dec 18, 2012 | 62.86 | 64.27 | 62.78 | 63.78 | 129,487 | +0.79(+1.26%) |
Dec 17, 2012 | 63.34 | 63.37 | 62.48 | 62.99 | 113,391 | +0.45(+0.72%) |
Dec 14, 2012 | 62.27 | 63.14 | 62.27 | 62.54 | 130,858 | +0.05(+0.08%) |
Dec 13, 2012 | 62.35 | 63.36 | 62.31 | 62.49 | 101,665 | +0.34(+0.54%) |
Dec 12, 2012 | 61.62 | 62.79 | 61.20 | 62.15 | 177,064 | +0.54(+0.88%) |
Dec 11, 2012 | 61.42 | 61.88 | 61.22 | 61.61 | 200,449 | +0.10(+0.16%) |
Dec 10, 2012 | 61.68 | 61.96 | 61.12 | 61.51 | 135,494 | -0.38(-0.61%) |
Dec 07, 2012 | 63.37 | 63.37 | 61.21 | 61.89 | 213,470 | -1.44(-2.28%) |
Dec 06, 2012 | 62.18 | 63.37 | 62.18 | 63.34 | 79,386 | +0.99(+1.59%) |
Dec 05, 2012 | 63.11 | 63.27 | 61.79 | 62.35 | 67,083 | -0.50(-0.79%) |
Dec 04, 2012 | 62.36 | 63.36 | 60.43 | 62.85 | 181,871 | +0.30(+0.49%) |
Nov 30, 2012 | 62.67 | 62.95 | 62.10 | 62.54 | 116,984 | +0.08(+0.12%) |
Nov 29, 2012 | 62.47 | 62.91 | 61.93 | 62.47 | 57,245 | +0.52(+0.85%) |
Nov 28, 2012 | 61.26 | 62.39 | 60.55 | 61.94 | 163,252 | +1.34(+2.20%) |
Nov 27, 2012 | 60.71 | 61.38 | 60.41 | 60.61 | 99,373 | -0.06(-0.09%) |
Nov 26, 2012 | 61.28 | 61.53 | 60.33 | 60.67 | 109,716 | -0.78(-1.27%) |
Nov 23, 2012 | 61.36 | 61.61 | 61.24 | 61.45 | 28,005 | +0.28(+0.46%) |
Nov 21, 2012 | 60.88 | 62.33 | 60.71 | 61.17 | 50,184 | +0.48(+0.80%) |
Nov 20, 2012 | 59.75 | 61.03 | 59.75 | 60.68 | 84,714 | +0.93(+1.55%) |
Nov 19, 2012 | 59.09 | 59.90 | 58.54 | 59.75 | 86,460 | +1.27(+2.18%) |
Nov 16, 2012 | 58.16 | 59.74 | 57.90 | 58.48 | 138,390 | +0.19(+0.32%) |
Nov 15, 2012 | 57.71 | 59.19 | 57.13 | 58.29 | 96,069 | +0.41(+0.71%) |
Nov 14, 2012 | 59.49 | 59.58 | 57.48 | 57.88 | 113,379 | -1.71(-2.87%) |
Nov 13, 2012 | 60.07 | 60.83 | 57.70 | 59.59 | 95,353 | -0.68(-1.13%) |
Nov 12, 2012 | 60.76 | 61.05 | 59.89 | 60.27 | 78,544 | -0.50(-0.83%) |
Nov 09, 2012 | 61.61 | 62.65 | 60.29 | 60.77 | 92,746 | -1.01(-1.64%) |
Nov 08, 2012 | 61.25 | 62.36 | 61.04 | 61.78 | 124,218 | +0.26(+0.43%) |
Nov 07, 2012 | 61.09 | 61.65 | 60.52 | 61.52 | 107,839 | -0.01(-0.01%) |
Nov 06, 2012 | 61.04 | 61.61 | 60.71 | 61.53 | 138,001 | +0.71(+1.16%) |
Nov 05, 2012 | 59.84 | 61.20 | 59.64 | 60.82 | 78,070 | +0.84(+1.40%) |
Nov 02, 2012 | 60.96 | 61.16 | 58.83 | 59.98 | 150,307 | -1.01(-1.66%) |
Nov 01, 2012 | 59.93 | 61.00 | 59.77 | 60.99 | 136,192 | +1.20(+2.01%) |
Oct 31, 2012 | 59.14 | 59.99 | 58.58 | 59.79 | 96,023 | +0.77(+1.31%) |
Oct 26, 2012 | 57.88 | 59.02 | 59.02 | 59.02 | 277,243 | +0.97(+1.67%) |
Oct 25, 2012 | 56.74 | 58.53 | 56.28 | 58.05 | 299,633 | +1.63(+2.88%) |
Oct 24, 2012 | 57.54 | 57.54 | 56.19 | 56.42 | 72,607 | -0.86(-1.49%) |
Oct 23, 2012 | 56.60 | 57.49 | 55.71 | 57.28 | 81,784 | +0.75(+1.32%) |
Oct 19, 2012 | 56.70 | 57.32 | 55.92 | 56.53 | 136,917 | -0.59(-1.04%) |
Oct 18, 2012 | 56.72 | 57.34 | 56.66 | 57.12 | 132,473 | +0.48(+0.84%) |
Oct 17, 2012 | 56.31 | 56.80 | 55.71 | 56.65 | 193,903 | -0.67(-1.16%) |
Oct 16, 2012 | 57.43 | 57.54 | 57.06 | 57.31 | 114,389 | -0.07(-0.13%) |
Oct 15, 2012 | 56.64 | 57.39 | 56.54 | 57.39 | 134,711 | +0.93(+1.65%) |
Oct 12, 2012 | 56.16 | 56.67 | 56.11 | 56.46 | 109,920 | +0.19(+0.34%) |
Oct 11, 2012 | 56.06 | 56.45 | 55.51 | 56.27 | 177,218 | +0.27(+0.48%) |
Oct 10, 2012 | 55.21 | 56.44 | 54.80 | 56.00 | 200,493 | +0.91(+1.66%) |
Oct 09, 2012 | 55.53 | 55.63 | 54.84 | 55.08 | 128,280 | -0.33(-0.59%) |
Oct 08, 2012 | 55.40 | 55.88 | 55.01 | 55.41 | 133,730 | +0.02(+0.04%) |
Oct 05, 2012 | 54.92 | 56.13 | 54.86 | 55.39 | 120,978 | +0.46(+0.84%) |
Oct 04, 2012 | 54.25 | 55.17 | 54.07 | 54.93 | 118,208 | +0.66(+1.21%) |
Oct 03, 2012 | 53.08 | 54.67 | 53.08 | 54.27 | 156,151 | +1.13(+2.13%) |
Oct 02, 2012 | 53.88 | 53.92 | 52.91 | 53.14 | 88,689 | -0.32(-0.60%) |
Oct 01, 2012 | 52.12 | 53.73 | 52.12 | 53.46 | 79,778 | +1.37(+2.64%) |
Sep 28, 2012 | 52.18 | 52.62 | 51.75 | 52.08 | 81,299 | -0.37(-0.71%) |
Sep 27, 2012 | 53.50 | 53.50 | 52.13 | 52.45 | 78,423 | -0.88(-1.65%) |
Sep 26, 2012 | 52.77 | 53.66 | 52.27 | 53.33 | 96,270 | +0.51(+0.96%) |
Sep 25, 2012 | 52.48 | 53.30 | 51.81 | 52.82 | 123,493 | +0.41(+0.78%) |
Sep 24, 2012 | 52.51 | 53.54 | 51.75 | 52.41 | 103,123 | -0.15(-0.28%) |
Sep 21, 2012 | 53.47 | 53.62 | 52.33 | 52.56 | 145,599 | -0.38(-0.71%) |
Sep 20, 2012 | 52.99 | 53.40 | 52.59 | 52.94 | 129,264 | -0.67(-1.24%) |
Sep 19, 2012 | 52.12 | 53.81 | 52.12 | 53.60 | 132,646 | +1.70(+3.28%) |
Sep 18, 2012 | 51.61 | 52.15 | 51.61 | 51.90 | 174,265 | +0.12(+0.24%) |
Sep 17, 2012 | 52.49 | 52.49 | 50.66 | 51.78 | 298,095 | -1.23(-2.33%) |
Sep 14, 2012 | 54.25 | 54.75 | 52.86 | 53.01 | 294,004 | -1.35(-2.48%) |
Sep 13, 2012 | 54.52 | 54.78 | 53.81 | 54.36 | 187,399 | -0.02(-0.03%) |
Sep 12, 2012 | 53.65 | 54.71 | 53.56 | 54.38 | 82,524 | +0.90(+1.69%) |
Sep 11, 2012 | 53.74 | 54.36 | 52.81 | 53.47 | 97,920 | -0.44(-0.82%) |
Sep 10, 2012 | 54.36 | 55.41 | 53.55 | 53.92 | 162,051 | -0.55(-1.01%) |
Sep 07, 2012 | 55.30 | 55.47 | 54.20 | 54.47 | 145,613 | -0.81(-1.47%) |
Sep 06, 2012 | 55.17 | 55.65 | 55.10 | 55.28 | 146,164 | +0.23(+0.42%) |
Sep 05, 2012 | 53.90 | 55.62 | 53.90 | 55.05 | 198,441 | +0.95(+1.75%) |
Sep 04, 2012 | 54.23 | 54.65 | 53.37 | 54.11 | 97,902 | -0.35(-0.63%) |
Aug 31, 2012 | 54.84 | 55.15 | 54.11 | 54.45 | 158,573 | -0.07(-0.14%) |
Aug 30, 2012 | 54.26 | 55.18 | 53.95 | 54.52 | 98,312 | +0.23(+0.42%) |
Aug 29, 2012 | 54.29 | 54.86 | 53.94 | 54.29 | 127,410 | -0.79(-1.43%) |
Aug 27, 2012 | 54.87 | 55.36 | 54.54 | 55.08 | 94,497 | +0.26(+0.48%) |
Aug 24, 2012 | 54.94 | 55.29 | 54.47 | 54.82 | 141,582 | -0.17(-0.31%) |
Aug 23, 2012 | 55.57 | 55.89 | 54.75 | 54.99 | 143,717 | -0.80(-1.43%) |
Aug 22, 2012 | 56.19 | 56.99 | 55.66 | 55.79 | 128,271 | -0.71(-1.25%) |
Aug 21, 2012 | 57.62 | 58.36 | 55.71 | 56.50 | 214,687 | -1.05(-1.83%) |
Aug 20, 2012 | 56.70 | 58.33 | 56.53 | 57.55 | 95,816 | +0.89(+1.57%) |
Aug 17, 2012 | 55.66 | 57.22 | 55.44 | 56.66 | 103,869 | +0.90(+1.62%) |
Aug 16, 2012 | 55.56 | 56.05 | 54.63 | 55.76 | 198,528 | +0.04(+0.07%) |
Aug 15, 2012 | 55.07 | 56.02 | 55.07 | 55.72 | 108,505 | +0.44(+0.80%) |
Aug 14, 2012 | 56.26 | 56.70 | 55.02 | 55.27 | 199,794 | -0.54(-0.97%) |
Aug 13, 2012 | 54.62 | 55.97 | 54.41 | 55.82 | 120,627 | +0.91(+1.66%) |
Aug 10, 2012 | 55.14 | 55.18 | 54.34 | 54.90 | 280,985 | -0.16(-0.28%) |
Aug 09, 2012 | 57.29 | 57.92 | 54.19 | 55.06 | 268,927 | -2.55(-4.42%) |
Aug 08, 2012 | 56.73 | 57.98 | 56.46 | 57.61 | 168,838 | +0.92(+1.62%) |
Aug 07, 2012 | 56.92 | 57.29 | 55.55 | 56.69 | 168,850 | -0.09(-0.16%) |
Aug 06, 2012 | 56.72 | 57.58 | 56.35 | 56.78 | 130,199 | +0.22(+0.39%) |
Aug 03, 2012 | 57.11 | 57.32 | 56.19 | 56.56 | 160,572 | -0.10(-0.17%) |
Aug 02, 2012 | 54.82 | 57.85 | 52.87 | 56.65 | 324,193 | +1.99(+3.64%) |
Aug 01, 2012 | 56.84 | 58.05 | 54.48 | 54.66 | 348,113 | -3.75(-6.42%) |
Jul 31, 2012 | 57.07 | 58.90 | 56.59 | 58.41 | 167,313 | +1.38(+2.42%) |
Jul 30, 2012 | 57.30 | 57.97 | 56.55 | 57.03 | 215,647 | -0.45(-0.79%) |
Jul 27, 2012 | 56.94 | 57.93 | 56.66 | 57.48 | 115,153 | +0.60(+1.05%) |
Jul 26, 2012 | 56.51 | 57.00 | 55.71 | 56.88 | 81,111 | +0.81(+1.44%) |
Jul 25, 2012 | 56.46 | 57.49 | 55.71 | 56.08 | 82,697 | -0.15(-0.26%) |
Jul 24, 2012 | 57.72 | 58.26 | 55.73 | 56.23 | 122,317 | -1.13(-1.96%) |
Jul 23, 2012 | 56.86 | 57.62 | 56.08 | 57.35 | 138,493 | -0.08(-0.14%) |
Jul 20, 2012 | 58.73 | 58.73 | 57.31 | 57.43 | 115,972 | -1.60(-2.72%) |
Jul 19, 2012 | 60.90 | 61.33 | 57.74 | 59.04 | 224,780 | -1.66(-2.74%) |
Jul 18, 2012 | 60.93 | 61.59 | 60.56 | 60.70 | 100,594 | -0.13(-0.22%) |
Jul 17, 2012 | 60.83 | 61.41 | 60.16 | 60.83 | 155,025 | +0.28(+0.46%) |
Jul 16, 2012 | 60.11 | 60.75 | 60.03 | 60.55 | 193,578 | +0.55(+0.92%) |
Jul 13, 2012 | 58.94 | 60.13 | 58.94 | 60.00 | 139,378 | +1.45(+2.47%) |
Jul 12, 2012 | 59.10 | 59.33 | 57.34 | 58.55 | 227,547 | -0.67(-1.12%) |
Jul 11, 2012 | 58.94 | 62.42 | 58.94 | 59.22 | 443,797 | +1.32(+2.27%) |
Jul 10, 2012 | 57.49 | 59.39 | 57.41 | 57.90 | 235,361 | -0.18(-0.31%) |
Jul 09, 2012 | 57.39 | 58.19 | 57.39 | 58.08 | 191,266 | +0.55(+0.96%) |
Jul 06, 2012 | 56.35 | 57.65 | 56.35 | 57.53 | 97,726 | +1.01(+1.79%) |
Jul 05, 2012 | 57.13 | 57.43 | 55.90 | 56.52 | 170,178 | -0.98(-1.70%) |
Jul 03, 2012 | 59.26 | 59.52 | 57.26 | 57.50 | 87,419 | -1.59(-2.69%) |
Jul 02, 2012 | 57.54 | 59.19 | 57.02 | 59.09 | 239,951 | +1.81(+3.16%) |
Jun 29, 2012 | 57.50 | 57.71 | 56.43 | 57.28 | 116,200 | +0.61(+1.07%) |
Jun 28, 2012 | 56.52 | 57.25 | 55.53 | 56.67 | 128,980 | -0.29(-0.51%) |
Jun 27, 2012 | 58.30 | 58.30 | 56.67 | 56.96 | 168,723 | -0.94(-1.62%) |
Jun 26, 2012 | 56.91 | 58.45 | 56.71 | 57.90 | 161,572 | +1.18(+2.07%) |
Jun 25, 2012 | 57.33 | 57.80 | 56.63 | 56.72 | 133,979 | -0.91(-1.58%) |
Jun 22, 2012 | 57.76 | 58.71 | 57.57 | 57.63 | 236,244 | +0.36(+0.63%) |
Jun 21, 2012 | 58.08 | 58.31 | 57.01 | 57.27 | 110,314 | -0.64(-1.11%) |
Jun 20, 2012 | 56.96 | 58.36 | 56.72 | 57.91 | 302,977 | +1.44(+2.55%) |
Jun 19, 2012 | 55.08 | 56.58 | 55.08 | 56.47 | 157,649 | +1.40(+2.54%) |
Jun 18, 2012 | 53.53 | 55.22 | 52.94 | 55.08 | 133,879 | +1.40(+2.60%) |
Jun 15, 2012 | 54.66 | 55.36 | 53.64 | 53.68 | 184,446 | -0.99(-1.80%) |
Jun 14, 2012 | 55.42 | 56.14 | 54.38 | 54.66 | 217,467 | -0.54(-0.98%) |
Jun 13, 2012 | 54.18 | 55.34 | 54.11 | 55.21 | 243,696 | +1.17(+2.16%) |
Jun 12, 2012 | 53.90 | 54.49 | 53.19 | 54.04 | 181,994 | +0.58(+1.08%) |
Jun 11, 2012 | 54.64 | 55.34 | 53.35 | 53.46 | 156,657 | -0.54(-1.00%) |
Jun 08, 2012 | 52.88 | 54.38 | 52.81 | 54.01 | 354,462 | +1.95(+3.74%) |
Jun 07, 2012 | 52.85 | 53.14 | 52.00 | 52.06 | 189,585 | -0.11(-0.20%) |
Jun 06, 2012 | 51.41 | 52.66 | 51.25 | 52.17 | 167,545 | +0.85(+1.67%) |
Jun 05, 2012 | 51.16 | 51.70 | 50.77 | 51.31 | 324,728 | +0.13(+0.26%) |
Jun 04, 2012 | 52.89 | 53.33 | 51.10 | 51.18 | 316,533 | -1.43(-2.72%) |