Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.84 | 59.47 | 58.48 | 59.30 | 868,368 | +0.35(+0.59%) |
May 30, 2013 | 57.07 | 59.18 | 57.07 | 58.95 | 0 | +2.05(+3.60%) |
May 29, 2013 | 55.94 | 57.30 | 55.94 | 56.90 | 366,385 | +0.79(+1.41%) |
May 28, 2013 | 56.88 | 57.63 | 55.82 | 56.11 | 394,095 | +0.07(+0.12%) |
May 24, 2013 | 55.44 | 56.57 | 54.69 | 56.04 | 0 | +0.36(+0.65%) |
May 23, 2013 | 55.99 | 56.51 | 54.32 | 55.68 | 0 | -1.18(-2.08%) |
May 22, 2013 | 59.84 | 59.84 | 56.16 | 56.86 | 0 | -2.81(-4.71%) |
May 21, 2013 | 59.04 | 60.05 | 58.69 | 59.67 | 0 | +0.51(+0.86%) |
May 20, 2013 | 61.65 | 61.72 | 58.91 | 59.16 | 0 | -2.62(-4.24%) |
May 17, 2013 | 60.79 | 61.99 | 60.41 | 61.78 | 0 | +1.29(+2.13%) |
May 16, 2013 | 59.91 | 61.05 | 59.40 | 60.49 | 465,280 | +0.80(+1.34%) |
May 15, 2013 | 61.00 | 61.11 | 59.59 | 59.69 | 0 | -1.45(-2.37%) |
May 13, 2013 | 61.00 | 61.45 | 60.69 | 61.14 | 0 | +0.10(+0.16%) |
May 10, 2013 | 61.26 | 61.72 | 60.65 | 61.04 | 0 | -0.02(-0.03%) |
May 09, 2013 | 60.00 | 61.76 | 59.98 | 61.06 | 0 | +1.03(+1.72%) |
May 08, 2013 | 59.73 | 60.15 | 59.59 | 60.03 | 0 | +0.20(+0.33%) |
May 07, 2013 | 59.79 | 60.08 | 59.15 | 59.83 | 0 | +0.21(+0.35%) |
May 06, 2013 | 59.10 | 60.09 | 58.61 | 59.62 | 0 | +1.14(+1.95%) |
May 03, 2013 | 58.32 | 59.01 | 57.53 | 58.48 | 0 | +0.70(+1.21%) |
May 02, 2013 | 57.34 | 58.94 | 57.25 | 57.78 | 0 | -0.39(-0.67%) |
May 01, 2013 | 60.16 | 62.00 | 56.37 | 58.17 | 0 | -5.40(-8.49%) |
Apr 30, 2013 | 62.25 | 63.68 | 60.73 | 63.57 | 0 | +2.01(+3.27%) |
Apr 29, 2013 | 61.91 | 62.95 | 61.43 | 61.56 | 509,340 | -0.23(-0.37%) |
Apr 26, 2013 | 62.21 | 62.08 | 61.77 | 61.79 | 460,858 | -0.23(-0.37%) |
Apr 25, 2013 | 62.75 | 63.15 | 61.65 | 62.02 | 444,669 | -0.38(-0.61%) |
Apr 24, 2013 | 61.31 | 63.37 | 61.31 | 62.40 | 0 | +0.61(+0.99%) |
Apr 23, 2013 | 62.62 | 63.97 | 61.70 | 61.79 | 646,968 | -0.51(-0.82%) |
Apr 22, 2013 | 62.32 | 63.71 | 61.21 | 62.30 | 594,930 | +0.01(+0.02%) |
Apr 19, 2013 | 61.65 | 62.60 | 60.61 | 62.29 | 252,958 | +0.96(+1.57%) |
Apr 18, 2013 | 62.37 | 62.70 | 60.51 | 61.33 | 456,876 | -0.60(-0.96%) |
Apr 17, 2013 | 63.66 | 63.66 | 60.82 | 61.93 | 505,605 | -2.62(-4.07%) |
Apr 16, 2013 | 61.48 | 65.19 | 61.48 | 64.55 | 952,791 | +3.33(+5.44%) |
Apr 15, 2013 | 64.31 | 64.31 | 60.27 | 61.22 | 459,947 | -3.40(-5.26%) |
Apr 12, 2013 | 64.27 | 65.85 | 64.05 | 64.62 | 140,238 | -0.23(-0.35%) |
Apr 11, 2013 | 63.71 | 65.48 | 63.71 | 64.85 | 349,547 | +1.35(+2.13%) |
Apr 10, 2013 | 62.54 | 64.62 | 62.28 | 63.50 | 286,275 | +0.94(+1.50%) |
Apr 09, 2013 | 62.07 | 63.58 | 61.75 | 62.56 | 201,364 | +0.46(+0.74%) |
Apr 08, 2013 | 61.96 | 62.99 | 61.55 | 62.10 | 289,269 | -0.19(-0.31%) |
Apr 05, 2013 | 62.45 | 63.37 | 61.67 | 62.29 | 281,091 | -1.00(-1.58%) |
Apr 04, 2013 | 64.54 | 65.66 | 61.60 | 63.29 | 454,356 | -1.12(-1.74%) |
Apr 03, 2013 | 64.78 | 65.75 | 63.78 | 64.41 | 262,304 | +0.23(+0.36%) |
Apr 02, 2013 | 65.56 | 66.50 | 63.53 | 64.18 | 236,937 | -0.85(-1.31%) |
Apr 01, 2013 | 66.08 | 67.24 | 64.10 | 65.03 | 358,656 | -1.38(-2.08%) |
Mar 28, 2013 | 66.01 | 67.13 | 65.49 | 66.41 | 289,573 | +0.12(+0.18%) |
Mar 27, 2013 | 65.71 | 67.09 | 65.00 | 66.29 | 276,485 | +0.52(+0.79%) |
Mar 26, 2013 | 65.79 | 66.80 | 65.28 | 65.77 | 214,793 | +0.19(+0.29%) |
Mar 25, 2013 | 65.46 | 66.32 | 64.76 | 65.58 | 151,257 | +0.31(+0.47%) |
Mar 22, 2013 | 65.14 | 65.69 | 64.01 | 65.27 | 167,785 | +0.34(+0.52%) |
Mar 21, 2013 | 63.50 | 65.60 | 63.42 | 64.93 | 294,979 | +1.13(+1.77%) |
Mar 20, 2013 | 63.72 | 64.40 | 63.50 | 63.80 | 134,954 | +0.36(+0.57%) |
Mar 19, 2013 | 63.85 | 64.35 | 62.50 | 63.44 | 171,835 | -0.37(-0.58%) |
Mar 18, 2013 | 62.55 | 64.37 | 61.22 | 63.81 | 248,147 | +0.43(+0.68%) |
Mar 15, 2013 | 63.05 | 64.50 | 62.97 | 63.38 | 457,497 | +0.00(+0.00%) |
Mar 14, 2013 | 62.72 | 64.44 | 62.72 | 63.38 | 415,360 | +0.70(+1.12%) |
Mar 13, 2013 | 62.65 | 62.75 | 61.57 | 62.68 | 397,607 | +0.43(+0.69%) |
Mar 12, 2013 | 61.60 | 62.63 | 60.82 | 62.25 | 411,323 | +0.67(+1.09%) |
Mar 11, 2013 | 60.57 | 62.32 | 60.33 | 61.58 | 334,068 | +1.01(+1.67%) |
Mar 08, 2013 | 61.49 | 61.62 | 60.00 | 60.57 | 509,258 | -0.24(-0.39%) |
Mar 07, 2013 | 59.69 | 61.95 | 59.60 | 60.81 | 780,265 | +1.28(+2.15%) |
Mar 06, 2013 | 60.60 | 61.28 | 59.10 | 59.53 | 778,075 | -0.97(-1.60%) |
Mar 05, 2013 | 60.27 | 61.69 | 59.93 | 60.50 | 656,159 | +0.28(+0.46%) |
Mar 04, 2013 | 60.22 | 60.89 | 59.62 | 60.22 | 598,642 | +0.11(+0.18%) |
Mar 01, 2013 | 58.68 | 60.47 | 58.54 | 60.11 | 634,565 | +0.82(+1.38%) |
Feb 28, 2013 | 59.05 | 59.65 | 58.53 | 59.29 | 897,398 | +0.69(+1.18%) |
Feb 27, 2013 | 57.39 | 59.37 | 57.13 | 58.60 | 677,517 | +1.27(+2.22%) |
Feb 26, 2013 | 57.56 | 58.23 | 56.89 | 57.33 | 422,521 | -0.22(-0.38%) |
Feb 25, 2013 | 59.00 | 59.59 | 57.50 | 57.55 | 531,402 | -1.43(-2.42%) |
Feb 22, 2013 | 59.23 | 59.98 | 58.64 | 58.98 | 520,706 | +0.18(+0.30%) |
Feb 21, 2013 | 60.65 | 60.65 | 58.31 | 58.80 | 932,003 | -1.91(-3.15%) |
Feb 20, 2013 | 62.05 | 62.89 | 60.53 | 60.71 | 841,257 | -1.41(-2.27%) |
Feb 19, 2013 | 62.55 | 63.68 | 60.24 | 62.12 | 1,550,757 | -0.64(-1.02%) |
Feb 15, 2013 | 64.50 | 64.99 | 59.67 | 62.76 | 4,395,825 | -6.72(-9.67%) |
Feb 14, 2013 | 67.46 | 70.11 | 67.03 | 69.48 | 829,015 | +1.69(+2.49%) |
Feb 13, 2013 | 68.00 | 68.00 | 66.94 | 67.79 | 437,467 | +0.24(+0.36%) |
Feb 12, 2013 | 67.47 | 68.25 | 67.15 | 67.55 | 367,658 | +0.30(+0.45%) |
Feb 11, 2013 | 67.23 | 67.31 | 66.34 | 67.25 | 292,069 | +0.03(+0.04%) |
Feb 08, 2013 | 67.47 | 69.14 | 66.95 | 67.22 | 331,049 | +0.23(+0.34%) |
Feb 07, 2013 | 67.28 | 67.60 | 66.20 | 66.99 | 239,233 | -0.40(-0.59%) |
Feb 06, 2013 | 67.10 | 68.58 | 66.51 | 67.39 | 319,894 | +1.37(+2.08%) |
Feb 04, 2013 | 65.89 | 66.79 | 65.61 | 66.02 | 395,256 | -0.35(-0.53%) |
Feb 01, 2013 | 66.37 | 66.62 | 64.85 | 66.37 | 479,504 | +0.89(+1.36%) |
Jan 31, 2013 | 66.14 | 67.00 | 65.46 | 65.48 | 547,679 | -0.21(-0.32%) |
Jan 30, 2013 | 66.17 | 66.50 | 65.38 | 65.69 | 399,499 | -0.03(-0.05%) |
Jan 29, 2013 | 68.07 | 68.07 | 65.50 | 65.72 | 429,156 | -2.33(-3.42%) |
Jan 28, 2013 | 68.99 | 69.46 | 68.02 | 68.05 | 178,225 | -0.94(-1.36%) |
Jan 25, 2013 | 68.02 | 69.27 | 67.26 | 68.99 | 409,713 | +1.46(+2.16%) |
Jan 24, 2013 | 66.52 | 67.90 | 66.12 | 67.53 | 394,111 | +0.67(+1.00%) |
Jan 23, 2013 | 67.72 | 67.72 | 66.11 | 66.86 | 318,324 | -0.51(-0.76%) |
Jan 22, 2013 | 66.79 | 67.75 | 66.53 | 67.37 | 300,334 | +0.72(+1.08%) |
Jan 18, 2013 | 67.50 | 67.70 | 65.58 | 66.65 | 555,156 | -1.47(-2.16%) |
Jan 17, 2013 | 68.76 | 68.84 | 67.87 | 68.12 | 318,450 | -0.48(-0.70%) |
Jan 16, 2013 | 68.73 | 69.00 | 68.33 | 68.60 | 274,069 | +0.09(+0.13%) |
Jan 15, 2013 | 68.32 | 68.90 | 66.84 | 68.51 | 646,775 | -0.45(-0.65%) |
Jan 14, 2013 | 66.12 | 69.31 | 65.91 | 68.96 | 780,602 | +2.73(+4.12%) |
Jan 11, 2013 | 65.26 | 66.45 | 64.90 | 66.23 | 262,773 | +1.05(+1.61%) |
Jan 10, 2013 | 65.80 | 66.33 | 63.77 | 65.18 | 414,544 | -0.25(-0.38%) |
Jan 09, 2013 | 64.45 | 65.63 | 64.45 | 65.43 | 428,939 | -0.05(-0.08%) |
Jan 08, 2013 | 64.71 | 65.63 | 64.02 | 65.48 | 582,356 | +0.96(+1.49%) |
Jan 07, 2013 | 64.63 | 64.74 | 63.59 | 64.52 | 644,672 | +0.14(+0.22%) |
Jan 04, 2013 | 66.25 | 66.65 | 62.31 | 64.38 | 2,273,714 | -3.34(-4.93%) |
Jan 03, 2013 | 68.00 | 68.82 | 67.54 | 67.72 | 288,755 | -0.42(-0.62%) |
Jan 02, 2013 | 67.74 | 68.15 | 66.69 | 68.14 | 554,957 | +1.78(+2.68%) |
Dec 31, 2012 | 64.23 | 67.00 | 64.22 | 66.36 | 416,305 | +1.52(+2.34%) |
Dec 28, 2012 | 64.49 | 65.30 | 64.05 | 64.84 | 177,167 | +0.01(+0.02%) |
Dec 27, 2012 | 64.57 | 65.00 | 63.89 | 64.83 | 232,319 | +0.27(+0.42%) |
Dec 26, 2012 | 65.16 | 66.02 | 64.38 | 64.56 | 194,661 | -0.22(-0.34%) |
Dec 24, 2012 | 64.89 | 65.40 | 64.50 | 64.78 | 139,389 | -0.11(-0.17%) |
Dec 21, 2012 | 64.34 | 65.68 | 63.24 | 64.89 | 372,292 | -0.79(-1.20%) |
Dec 20, 2012 | 65.20 | 66.11 | 64.95 | 65.68 | 426,834 | +0.15(+0.23%) |
Dec 19, 2012 | 63.85 | 65.90 | 63.73 | 65.53 | 770,074 | +2.10(+3.31%) |
Dec 18, 2012 | 62.08 | 64.06 | 61.56 | 63.43 | 667,547 | +1.58(+2.56%) |
Dec 17, 2012 | 59.46 | 61.93 | 59.15 | 61.85 | 424,305 | +2.05(+3.43%) |
Dec 14, 2012 | 59.96 | 60.53 | 58.82 | 59.80 | 313,314 | -0.52(-0.87%) |
Dec 13, 2012 | 60.35 | 60.98 | 59.48 | 60.32 | 440,140 | +0.11(+0.18%) |
Dec 12, 2012 | 60.74 | 61.26 | 59.97 | 60.21 | 372,332 | -0.22(-0.36%) |
Dec 11, 2012 | 60.32 | 60.63 | 59.71 | 60.43 | 345,122 | +0.21(+0.35%) |
Dec 10, 2012 | 60.21 | 61.57 | 59.44 | 60.22 | 397,782 | +1.23(+2.08%) |
Dec 07, 2012 | 60.26 | 60.37 | 58.58 | 59.00 | 233,924 | -1.01(-1.68%) |
Dec 06, 2012 | 59.19 | 60.21 | 58.49 | 60.00 | 156,310 | +0.76(+1.29%) |
Dec 05, 2012 | 59.92 | 60.53 | 58.79 | 59.24 | 425,526 | -0.72(-1.21%) |
Dec 04, 2012 | 58.80 | 60.10 | 58.20 | 59.97 | 309,694 | +1.46(+2.50%) |
Nov 30, 2012 | 59.87 | 60.19 | 58.49 | 58.50 | 499,264 | -1.37(-2.28%) |
Nov 29, 2012 | 59.99 | 61.25 | 59.32 | 59.87 | 298,383 | +0.34(+0.57%) |
Nov 28, 2012 | 59.39 | 59.84 | 59.14 | 59.53 | 710,762 | -0.10(-0.17%) |
Nov 27, 2012 | 59.26 | 60.04 | 58.87 | 59.63 | 359,258 | +0.41(+0.69%) |
Nov 26, 2012 | 57.78 | 59.89 | 57.37 | 59.22 | 605,437 | +1.25(+2.15%) |
Nov 23, 2012 | 57.41 | 58.14 | 56.92 | 57.98 | 118,946 | +0.75(+1.31%) |
Nov 21, 2012 | 56.40 | 57.86 | 55.99 | 57.22 | 291,094 | +0.90(+1.60%) |
Nov 20, 2012 | 56.46 | 57.16 | 56.12 | 56.32 | 424,749 | -0.52(-0.92%) |
Nov 19, 2012 | 56.42 | 56.94 | 55.68 | 56.85 | 403,089 | +1.45(+2.61%) |
Nov 16, 2012 | 55.32 | 55.43 | 54.54 | 55.40 | 379,778 | +0.47(+0.85%) |
Nov 15, 2012 | 55.23 | 55.41 | 53.96 | 54.94 | 427,089 | -0.39(-0.70%) |
Nov 14, 2012 | 56.36 | 56.77 | 54.96 | 55.32 | 404,935 | -0.90(-1.60%) |
Nov 13, 2012 | 54.79 | 56.34 | 54.79 | 56.22 | 468,881 | +0.68(+1.23%) |
Nov 12, 2012 | 54.95 | 56.10 | 54.46 | 55.54 | 362,586 | +0.83(+1.52%) |
Nov 09, 2012 | 53.01 | 54.98 | 52.84 | 54.71 | 368,595 | +1.59(+3.00%) |
Nov 08, 2012 | 53.53 | 54.58 | 53.09 | 53.12 | 396,814 | -0.33(-0.61%) |
Nov 07, 2012 | 55.08 | 55.08 | 53.34 | 53.44 | 420,994 | -2.11(-3.80%) |
Nov 06, 2012 | 55.01 | 56.10 | 54.93 | 55.55 | 448,467 | +0.62(+1.14%) |
Nov 05, 2012 | 54.27 | 55.38 | 53.95 | 54.93 | 379,129 | +0.51(+0.93%) |
Nov 02, 2012 | 56.63 | 56.78 | 54.07 | 54.42 | 508,553 | -2.05(-3.63%) |
Nov 01, 2012 | 51.76 | 57.26 | 50.82 | 56.47 | 1,838,327 | +3.86(+7.34%) |
Oct 31, 2012 | 57.16 | 57.16 | 51.87 | 52.61 | 1,865,233 | -7.08(-11.86%) |
Oct 26, 2012 | 58.26 | 59.69 | 59.69 | 59.69 | 582,407 | +1.47(+2.53%) |
Oct 25, 2012 | 59.12 | 59.39 | 57.96 | 58.21 | 296,177 | -0.71(-1.21%) |
Oct 24, 2012 | 60.02 | 60.44 | 58.42 | 58.93 | 348,051 | -1.13(-1.88%) |
Oct 23, 2012 | 57.47 | 60.89 | 57.07 | 60.05 | 564,969 | +2.73(+4.77%) |
Oct 19, 2012 | 58.29 | 58.29 | 57.11 | 57.32 | 458,089 | -1.33(-2.26%) |
Oct 18, 2012 | 59.89 | 59.96 | 58.47 | 58.65 | 382,786 | -1.22(-2.04%) |
Oct 17, 2012 | 58.60 | 60.74 | 58.54 | 59.87 | 615,603 | +1.12(+1.91%) |
Oct 16, 2012 | 55.42 | 58.78 | 54.64 | 58.75 | 750,483 | +3.86(+7.03%) |
Oct 15, 2012 | 54.62 | 55.07 | 54.07 | 54.89 | 178,717 | -0.03(-0.05%) |
Oct 12, 2012 | 54.48 | 55.09 | 54.14 | 54.92 | 199,738 | +0.30(+0.54%) |
Oct 11, 2012 | 54.91 | 55.20 | 54.28 | 54.62 | 263,080 | +0.75(+1.40%) |
Oct 10, 2012 | 54.31 | 54.42 | 53.45 | 53.87 | 350,710 | -0.33(-0.60%) |
Oct 09, 2012 | 55.13 | 55.46 | 54.06 | 54.19 | 397,718 | -1.15(-2.07%) |
Oct 08, 2012 | 55.53 | 55.93 | 54.84 | 55.34 | 241,815 | -0.52(-0.94%) |
Oct 05, 2012 | 56.39 | 57.65 | 55.81 | 55.87 | 346,951 | -0.06(-0.11%) |
Oct 04, 2012 | 55.74 | 56.06 | 54.87 | 55.93 | 281,016 | +0.69(+1.25%) |
Oct 03, 2012 | 56.50 | 56.58 | 55.07 | 55.23 | 513,881 | -1.03(-1.83%) |
Oct 02, 2012 | 57.26 | 57.26 | 55.46 | 56.26 | 606,197 | -0.66(-1.17%) |
Oct 01, 2012 | 57.01 | 57.35 | 56.05 | 56.93 | 775,141 | +0.21(+0.37%) |
Sep 28, 2012 | 56.48 | 57.28 | 56.22 | 56.72 | 516,028 | -0.41(-0.71%) |
Sep 27, 2012 | 56.49 | 57.70 | 56.13 | 57.12 | 790,195 | +1.10(+1.96%) |
Sep 26, 2012 | 56.38 | 56.60 | 54.97 | 56.03 | 731,072 | -0.44(-0.77%) |
Sep 25, 2012 | 58.42 | 58.70 | 56.41 | 56.46 | 519,817 | -1.87(-3.21%) |
Sep 24, 2012 | 58.40 | 58.51 | 57.21 | 58.33 | 586,844 | -0.08(-0.14%) |
Sep 21, 2012 | 58.20 | 59.36 | 58.13 | 58.41 | 678,715 | +0.80(+1.39%) |
Sep 20, 2012 | 59.89 | 60.81 | 55.72 | 57.61 | 1,457,861 | -4.04(-6.55%) |
Sep 19, 2012 | 63.81 | 63.81 | 61.05 | 61.65 | 501,443 | -2.05(-3.22%) |
Sep 18, 2012 | 62.84 | 63.72 | 62.81 | 63.70 | 243,659 | +0.76(+1.21%) |
Sep 17, 2012 | 64.18 | 64.63 | 62.66 | 62.94 | 267,333 | -1.78(-2.75%) |
Sep 14, 2012 | 64.08 | 65.10 | 63.73 | 64.72 | 327,008 | +0.98(+1.54%) |
Sep 13, 2012 | 63.57 | 64.09 | 62.76 | 63.74 | 313,480 | -0.20(-0.31%) |
Sep 12, 2012 | 63.21 | 64.59 | 63.11 | 63.93 | 299,611 | +0.91(+1.44%) |
Sep 11, 2012 | 62.58 | 63.66 | 62.58 | 63.02 | 305,107 | +0.43(+0.68%) |
Sep 10, 2012 | 62.80 | 64.09 | 62.24 | 62.60 | 518,790 | -0.21(-0.33%) |
Sep 07, 2012 | 61.85 | 62.93 | 61.85 | 62.81 | 392,877 | +1.06(+1.72%) |
Sep 06, 2012 | 61.00 | 62.11 | 60.52 | 61.75 | 421,567 | +1.43(+2.36%) |
Sep 05, 2012 | 61.04 | 61.05 | 60.12 | 60.32 | 306,290 | -0.72(-1.18%) |
Sep 04, 2012 | 62.66 | 62.66 | 59.96 | 61.04 | 427,292 | +0.18(+0.29%) |
Aug 31, 2012 | 61.87 | 61.91 | 60.27 | 60.87 | 475,459 | -0.49(-0.81%) |
Aug 30, 2012 | 61.59 | 62.01 | 60.87 | 61.36 | 784,464 | -0.61(-0.99%) |
Aug 29, 2012 | 61.95 | 62.23 | 60.78 | 61.97 | 741,651 | -0.14(-0.22%) |
Aug 27, 2012 | 61.66 | 63.02 | 61.02 | 62.11 | 498,040 | +0.84(+1.37%) |
Aug 24, 2012 | 60.57 | 61.51 | 59.97 | 61.27 | 380,366 | +0.35(+0.57%) |
Aug 23, 2012 | 60.82 | 61.87 | 60.25 | 60.93 | 878,717 | -0.19(-0.31%) |
Aug 22, 2012 | 60.64 | 61.83 | 60.51 | 61.11 | 447,676 | +0.10(+0.16%) |
Aug 21, 2012 | 61.64 | 62.42 | 60.17 | 61.01 | 822,414 | -0.21(-0.34%) |
Aug 20, 2012 | 62.05 | 62.26 | 60.67 | 61.22 | 650,622 | -0.57(-0.93%) |
Aug 17, 2012 | 61.28 | 62.69 | 60.99 | 61.80 | 818,753 | +0.32(+0.52%) |
Aug 16, 2012 | 60.26 | 62.12 | 59.84 | 61.48 | 267,464 | +1.10(+1.82%) |
Aug 15, 2012 | 59.32 | 60.60 | 59.32 | 60.38 | 372,833 | +1.02(+1.72%) |
Aug 14, 2012 | 60.31 | 60.75 | 58.86 | 59.36 | 389,208 | -0.70(-1.17%) |
Aug 13, 2012 | 58.96 | 60.75 | 58.52 | 60.06 | 739,889 | +0.89(+1.51%) |
Aug 10, 2012 | 59.31 | 60.12 | 58.54 | 59.17 | 474,269 | -0.65(-1.09%) |
Aug 09, 2012 | 59.97 | 60.68 | 59.45 | 59.83 | 678,579 | -0.07(-0.12%) |
Aug 08, 2012 | 61.27 | 62.08 | 59.13 | 59.90 | 966,656 | -2.09(-3.37%) |
Aug 07, 2012 | 59.74 | 62.37 | 59.74 | 61.98 | 1,406,484 | +2.05(+3.42%) |
Aug 06, 2012 | 56.66 | 60.02 | 56.66 | 59.94 | 1,505,589 | +3.28(+5.78%) |
Aug 03, 2012 | 55.43 | 57.21 | 54.80 | 56.66 | 818,798 | +2.42(+4.45%) |
Aug 02, 2012 | 53.08 | 55.48 | 52.62 | 54.24 | 1,035,090 | +0.71(+1.33%) |
Aug 01, 2012 | 51.34 | 54.36 | 51.34 | 53.53 | 1,082,594 | +2.23(+4.34%) |
Jul 31, 2012 | 54.26 | 57.77 | 50.78 | 51.30 | 3,337,379 | +3.44(+7.20%) |
Jul 30, 2012 | 48.79 | 49.14 | 47.02 | 47.86 | 504,576 | -1.60(-3.24%) |
Jul 27, 2012 | 46.58 | 49.72 | 46.58 | 49.46 | 863,481 | +3.05(+6.57%) |
Jul 26, 2012 | 45.48 | 46.46 | 45.43 | 46.41 | 426,017 | +1.76(+3.95%) |
Jul 25, 2012 | 43.79 | 45.17 | 43.70 | 44.65 | 404,489 | +0.99(+2.27%) |
Jul 24, 2012 | 43.55 | 43.98 | 43.27 | 43.66 | 466,371 | +0.13(+0.30%) |
Jul 23, 2012 | 42.33 | 44.16 | 41.62 | 43.53 | 435,633 | -0.24(-0.54%) |
Jul 20, 2012 | 43.57 | 44.05 | 42.70 | 43.77 | 465,442 | +0.00(+0.00%) |
Jul 19, 2012 | 42.76 | 43.93 | 42.62 | 43.77 | 400,968 | +1.25(+2.93%) |
Jul 18, 2012 | 41.02 | 42.89 | 40.66 | 42.52 | 393,914 | +1.45(+3.52%) |
Jul 17, 2012 | 40.93 | 41.28 | 40.09 | 41.08 | 418,012 | +0.35(+0.85%) |
Jul 16, 2012 | 41.18 | 41.44 | 40.47 | 40.73 | 358,627 | -0.47(-1.13%) |
Jul 13, 2012 | 40.54 | 41.74 | 40.46 | 41.20 | 801,569 | +0.78(+1.93%) |
Jul 12, 2012 | 39.02 | 40.53 | 39.02 | 40.42 | 530,740 | +1.06(+2.69%) |
Jul 11, 2012 | 41.12 | 41.55 | 38.79 | 39.36 | 594,606 | -1.82(-4.42%) |
Jul 10, 2012 | 42.36 | 43.12 | 40.96 | 41.18 | 432,425 | -0.87(-2.07%) |
Jul 09, 2012 | 43.18 | 43.41 | 41.77 | 42.05 | 567,538 | -1.29(-2.97%) |
Jul 06, 2012 | 44.43 | 44.43 | 42.65 | 43.34 | 276,334 | -1.68(-3.74%) |
Jul 05, 2012 | 44.69 | 45.42 | 44.37 | 45.02 | 284,766 | +0.18(+0.40%) |
Jul 03, 2012 | 42.89 | 45.41 | 42.88 | 44.84 | 435,732 | +2.09(+4.89%) |
Jul 02, 2012 | 43.16 | 43.16 | 41.56 | 42.75 | 548,411 | -0.40(-0.92%) |
Jun 29, 2012 | 44.11 | 45.68 | 42.99 | 43.15 | 962,303 | +0.41(+0.95%) |
Jun 28, 2012 | 42.86 | 43.65 | 41.98 | 42.74 | 231,594 | -0.53(-1.24%) |
Jun 27, 2012 | 42.20 | 43.50 | 41.72 | 43.28 | 542,774 | +1.46(+3.48%) |
Jun 26, 2012 | 40.61 | 42.09 | 40.61 | 41.82 | 788,007 | +1.18(+2.90%) |
Jun 25, 2012 | 41.62 | 41.74 | 40.17 | 40.64 | 520,402 | -1.40(-3.32%) |
Jun 22, 2012 | 42.81 | 42.81 | 41.58 | 42.04 | 437,126 | -0.48(-1.14%) |
Jun 21, 2012 | 44.58 | 44.61 | 42.31 | 42.52 | 677,782 | -1.98(-4.45%) |
Jun 20, 2012 | 43.46 | 45.06 | 43.22 | 44.50 | 586,777 | +0.94(+2.16%) |
Jun 19, 2012 | 42.71 | 44.01 | 42.71 | 43.56 | 200,143 | +1.04(+2.44%) |
Jun 18, 2012 | 42.72 | 42.86 | 41.63 | 42.52 | 256,245 | -0.37(-0.85%) |
Jun 15, 2012 | 41.82 | 43.06 | 41.43 | 42.89 | 302,161 | +1.03(+2.46%) |
Jun 14, 2012 | 42.22 | 42.44 | 41.14 | 41.86 | 207,788 | -0.24(-0.56%) |
Jun 13, 2012 | 43.01 | 43.39 | 41.75 | 42.10 | 272,379 | -0.96(-2.23%) |
Jun 12, 2012 | 42.06 | 43.34 | 41.48 | 43.06 | 458,261 | +1.39(+3.33%) |
Jun 11, 2012 | 44.67 | 45.47 | 41.23 | 41.67 | 739,119 | -2.35(-5.33%) |
Jun 08, 2012 | 44.23 | 44.57 | 43.26 | 44.02 | 438,474 | -0.28(-0.63%) |
Jun 07, 2012 | 44.38 | 44.78 | 43.64 | 44.30 | 1,162,893 | +0.96(+2.22%) |
Jun 06, 2012 | 42.08 | 44.01 | 42.08 | 43.34 | 443,010 | +1.34(+3.18%) |
Jun 05, 2012 | 39.25 | 42.07 | 39.25 | 42.00 | 675,719 | +2.81(+7.17%) |
Jun 04, 2012 | 39.22 | 39.71 | 37.20 | 39.19 | 974,617 | -0.10(-0.25%) |