Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 72.64 | 74.83 | 72.52 | 73.33 | 614,819 | +0.52(+0.72%) |
May 30, 2013 | 73.13 | 73.45 | 72.70 | 72.81 | 390,689 | +0.16(+0.22%) |
May 29, 2013 | 72.49 | 73.10 | 71.94 | 72.65 | 332,234 | -0.58(-0.80%) |
May 28, 2013 | 74.03 | 74.28 | 72.61 | 73.24 | 387,362 | +0.19(+0.26%) |
May 24, 2013 | 72.71 | 73.25 | 71.79 | 73.05 | 436,987 | -0.39(-0.52%) |
May 23, 2013 | 73.64 | 73.97 | 72.32 | 73.43 | 1,279,324 | -1.08(-1.44%) |
May 22, 2013 | 76.94 | 77.10 | 73.62 | 74.51 | 840,972 | -2.23(-2.91%) |
May 21, 2013 | 76.76 | 78.21 | 76.58 | 76.74 | 743,467 | -0.12(-0.15%) |
May 20, 2013 | 76.56 | 77.51 | 76.22 | 76.86 | 472,276 | +0.18(+0.23%) |
May 17, 2013 | 75.30 | 76.83 | 75.30 | 76.68 | 518,834 | +1.87(+2.49%) |
May 16, 2013 | 75.85 | 76.33 | 74.71 | 74.82 | 515,283 | -1.28(-1.69%) |
May 15, 2013 | 75.56 | 76.55 | 75.56 | 76.10 | 673,631 | +2.03(+2.75%) |
May 13, 2013 | 74.03 | 74.92 | 73.76 | 74.07 | 514,534 | -0.25(-0.33%) |
May 10, 2013 | 74.02 | 74.34 | 73.49 | 74.31 | 518,015 | +0.57(+0.78%) |
May 09, 2013 | 73.85 | 74.07 | 73.20 | 73.74 | 632,766 | -0.20(-0.27%) |
May 08, 2013 | 72.90 | 74.04 | 72.50 | 73.94 | 953,671 | +1.12(+1.53%) |
May 07, 2013 | 71.79 | 73.07 | 71.39 | 72.82 | 715,840 | +1.37(+1.92%) |
May 06, 2013 | 70.14 | 71.82 | 70.01 | 71.45 | 869,060 | +1.92(+2.76%) |
May 03, 2013 | 68.73 | 70.61 | 68.09 | 69.53 | 1,022,936 | +1.44(+2.12%) |
May 02, 2013 | 67.53 | 68.19 | 66.67 | 68.09 | 1,225,958 | +0.92(+1.37%) |
May 01, 2013 | 70.80 | 70.80 | 67.14 | 67.17 | 805,230 | -3.62(-5.12%) |
Apr 30, 2013 | 69.51 | 70.86 | 68.77 | 70.80 | 689,588 | +1.37(+1.98%) |
Apr 29, 2013 | 69.03 | 70.34 | 68.77 | 69.42 | 611,374 | +0.49(+0.72%) |
Apr 26, 2013 | 69.32 | 69.34 | 68.69 | 68.93 | 633,465 | -0.40(-0.58%) |
Apr 25, 2013 | 69.20 | 70.32 | 68.35 | 69.34 | 755,267 | +0.56(+0.82%) |
Apr 24, 2013 | 68.03 | 69.00 | 67.72 | 68.77 | 689,104 | +0.70(+1.03%) |
Apr 23, 2013 | 68.29 | 68.84 | 67.54 | 68.07 | 548,735 | +0.27(+0.39%) |
Apr 22, 2013 | 68.14 | 68.32 | 66.87 | 67.80 | 781,164 | -0.10(-0.15%) |
Apr 19, 2013 | 67.08 | 68.18 | 66.69 | 67.90 | 805,604 | +0.65(+0.97%) |
Apr 18, 2013 | 66.00 | 68.11 | 64.71 | 67.25 | 1,672,129 | +0.41(+0.62%) |
Apr 17, 2013 | 66.19 | 67.15 | 65.79 | 66.84 | 1,160,243 | -0.06(-0.09%) |
Apr 16, 2013 | 66.16 | 67.93 | 65.17 | 66.90 | 1,216,405 | +1.45(+2.22%) |
Apr 15, 2013 | 68.38 | 68.38 | 65.43 | 65.44 | 572,040 | -3.60(-5.22%) |
Apr 12, 2013 | 69.50 | 70.05 | 68.32 | 69.05 | 592,937 | -1.26(-1.80%) |
Apr 11, 2013 | 69.37 | 70.50 | 69.25 | 70.31 | 1,193,244 | +0.76(+1.09%) |
Apr 10, 2013 | 70.24 | 70.28 | 68.35 | 69.55 | 1,437,909 | -0.73(-1.04%) |
Apr 09, 2013 | 70.92 | 70.92 | 68.96 | 70.28 | 852,933 | -0.65(-0.92%) |
Apr 08, 2013 | 71.11 | 72.55 | 70.66 | 70.94 | 825,050 | +1.32(+1.90%) |
Apr 05, 2013 | 68.95 | 69.66 | 68.47 | 69.61 | 543,048 | -0.61(-0.87%) |
Apr 04, 2013 | 69.00 | 70.43 | 68.46 | 70.22 | 705,594 | +1.23(+1.79%) |
Apr 03, 2013 | 69.92 | 70.16 | 68.70 | 68.99 | 880,023 | -0.91(-1.30%) |
Apr 02, 2013 | 70.55 | 71.32 | 68.42 | 69.90 | 1,309,571 | -0.41(-0.59%) |
Apr 01, 2013 | 71.88 | 73.20 | 70.07 | 70.31 | 663,963 | -1.39(-1.94%) |
Mar 28, 2013 | 70.94 | 71.81 | 70.39 | 71.71 | 945,201 | +0.44(+0.62%) |
Mar 27, 2013 | 71.98 | 71.98 | 70.22 | 71.26 | 1,670,712 | -1.44(-1.98%) |
Mar 26, 2013 | 72.92 | 73.07 | 72.04 | 72.70 | 623,316 | +0.05(+0.07%) |
Mar 25, 2013 | 73.30 | 73.96 | 72.27 | 72.65 | 629,878 | -0.36(-0.49%) |
Mar 22, 2013 | 73.71 | 74.16 | 72.83 | 73.01 | 605,200 | -0.57(-0.78%) |
Mar 21, 2013 | 75.33 | 75.39 | 73.00 | 73.58 | 548,348 | -1.99(-2.64%) |
Mar 20, 2013 | 75.08 | 76.13 | 74.76 | 75.58 | 471,113 | +0.98(+1.31%) |
Mar 19, 2013 | 76.07 | 76.49 | 73.57 | 74.60 | 739,141 | -1.26(-1.67%) |
Mar 18, 2013 | 75.18 | 76.31 | 74.05 | 75.86 | 749,609 | -0.36(-0.47%) |
Mar 15, 2013 | 76.28 | 76.67 | 75.68 | 76.22 | 405,596 | -0.31(-0.40%) |
Mar 14, 2013 | 76.57 | 77.00 | 76.19 | 76.52 | 469,479 | +0.36(+0.47%) |
Mar 13, 2013 | 75.95 | 76.57 | 75.04 | 76.17 | 543,593 | +0.13(+0.17%) |
Mar 12, 2013 | 75.79 | 76.23 | 74.72 | 76.04 | 646,314 | -0.23(-0.30%) |
Mar 11, 2013 | 75.69 | 76.56 | 75.38 | 76.27 | 488,223 | +0.10(+0.13%) |
Mar 08, 2013 | 75.98 | 76.58 | 75.41 | 76.17 | 600,260 | +0.79(+1.05%) |
Mar 07, 2013 | 74.29 | 75.84 | 74.25 | 75.38 | 593,292 | +1.13(+1.52%) |
Mar 06, 2013 | 75.09 | 75.58 | 74.11 | 74.25 | 563,124 | -0.29(-0.38%) |
Mar 05, 2013 | 72.57 | 75.11 | 72.57 | 74.54 | 984,195 | +2.46(+3.41%) |
Mar 04, 2013 | 72.52 | 72.64 | 71.16 | 72.08 | 298,639 | -0.51(-0.71%) |
Mar 01, 2013 | 72.72 | 73.31 | 71.77 | 72.59 | 782,719 | -0.39(-0.53%) |
Feb 28, 2013 | 73.15 | 73.47 | 72.29 | 72.98 | 456,352 | -0.22(-0.30%) |
Feb 27, 2013 | 71.21 | 73.88 | 71.12 | 73.20 | 751,640 | +1.84(+2.57%) |
Feb 26, 2013 | 70.42 | 71.50 | 69.08 | 71.36 | 678,814 | +1.20(+1.72%) |
Feb 25, 2013 | 72.89 | 73.13 | 70.15 | 70.15 | 470,513 | -2.28(-3.15%) |
Feb 22, 2013 | 71.97 | 73.35 | 71.77 | 72.44 | 716,012 | +1.19(+1.66%) |
Feb 21, 2013 | 73.15 | 73.31 | 70.79 | 71.25 | 635,545 | -2.17(-2.96%) |
Feb 20, 2013 | 74.60 | 75.66 | 73.38 | 73.42 | 868,621 | -1.20(-1.61%) |
Feb 19, 2013 | 75.07 | 75.95 | 73.50 | 74.63 | 489,753 | -0.58(-0.77%) |
Feb 15, 2013 | 74.92 | 75.28 | 74.50 | 75.21 | 414,362 | +0.24(+0.32%) |
Feb 14, 2013 | 74.12 | 75.04 | 74.07 | 74.97 | 337,214 | +0.40(+0.54%) |
Feb 13, 2013 | 74.07 | 75.20 | 73.30 | 74.57 | 634,349 | +0.90(+1.22%) |
Feb 12, 2013 | 72.83 | 74.00 | 72.83 | 73.67 | 630,045 | +0.74(+1.02%) |
Feb 11, 2013 | 72.63 | 73.32 | 72.46 | 72.93 | 257,799 | +0.12(+0.16%) |
Feb 08, 2013 | 72.08 | 73.74 | 72.08 | 72.81 | 454,264 | +0.86(+1.19%) |
Feb 07, 2013 | 72.42 | 72.42 | 70.80 | 71.95 | 1,173,828 | -0.30(-0.41%) |
Feb 06, 2013 | 71.50 | 72.29 | 71.28 | 72.25 | 482,803 | +2.33(+3.33%) |
Feb 04, 2013 | 70.37 | 71.19 | 69.30 | 69.92 | 799,209 | -2.07(-2.88%) |
Feb 01, 2013 | 73.01 | 73.52 | 71.86 | 71.99 | 1,206,402 | -0.03(-0.04%) |
Jan 31, 2013 | 69.42 | 72.22 | 69.13 | 72.02 | 1,736,558 | +0.70(+0.98%) |
Jan 30, 2013 | 71.92 | 72.03 | 70.92 | 71.32 | 946,953 | -0.91(-1.26%) |
Jan 29, 2013 | 72.36 | 72.38 | 71.09 | 72.23 | 2,811,267 | -0.18(-0.25%) |
Jan 28, 2013 | 73.09 | 73.21 | 72.07 | 72.41 | 609,539 | -0.55(-0.76%) |
Jan 25, 2013 | 72.56 | 73.38 | 72.53 | 72.96 | 810,007 | +0.60(+0.83%) |
Jan 24, 2013 | 71.30 | 73.72 | 71.19 | 72.36 | 1,057,565 | +0.42(+0.59%) |
Jan 23, 2013 | 71.10 | 72.04 | 70.61 | 71.93 | 689,448 | +0.60(+0.84%) |
Jan 22, 2013 | 70.13 | 72.34 | 69.38 | 71.33 | 1,968,401 | +2.82(+4.12%) |
Jan 18, 2013 | 67.73 | 68.70 | 67.33 | 68.51 | 345,599 | +0.73(+1.08%) |
Jan 17, 2013 | 67.34 | 68.12 | 66.95 | 67.77 | 362,623 | +0.83(+1.24%) |
Jan 16, 2013 | 67.43 | 67.61 | 66.87 | 66.95 | 633,830 | -0.82(-1.21%) |
Jan 15, 2013 | 66.32 | 67.79 | 66.32 | 67.77 | 587,175 | +1.38(+2.08%) |
Jan 14, 2013 | 66.86 | 67.46 | 65.80 | 66.38 | 464,777 | -0.70(-1.05%) |
Jan 11, 2013 | 66.37 | 67.72 | 66.10 | 67.08 | 1,302,732 | +0.49(+0.74%) |
Jan 10, 2013 | 67.77 | 68.56 | 66.22 | 66.59 | 1,968,023 | -2.54(-3.67%) |
Jan 09, 2013 | 69.10 | 69.61 | 68.86 | 69.13 | 439,739 | +0.33(+0.47%) |
Jan 08, 2013 | 68.40 | 69.52 | 68.23 | 68.80 | 923,189 | +0.55(+0.81%) |
Jan 07, 2013 | 67.94 | 68.25 | 67.40 | 68.25 | 502,028 | +0.11(+0.16%) |
Jan 04, 2013 | 68.19 | 68.53 | 67.77 | 68.14 | 491,767 | +0.21(+0.31%) |
Jan 03, 2013 | 68.28 | 69.09 | 67.56 | 67.93 | 387,788 | -0.40(-0.59%) |
Jan 02, 2013 | 69.33 | 69.40 | 67.69 | 68.34 | 697,414 | +1.81(+2.72%) |
Dec 31, 2012 | 64.34 | 66.63 | 64.05 | 66.53 | 521,676 | +2.09(+3.25%) |
Dec 28, 2012 | 65.08 | 65.10 | 64.29 | 64.44 | 398,284 | -1.09(-1.66%) |
Dec 27, 2012 | 65.73 | 65.91 | 64.84 | 65.52 | 375,469 | -0.17(-0.26%) |
Dec 26, 2012 | 66.22 | 66.70 | 65.54 | 65.69 | 295,351 | -0.27(-0.40%) |
Dec 24, 2012 | 65.94 | 66.41 | 65.39 | 65.96 | 150,982 | -0.44(-0.67%) |
Dec 21, 2012 | 65.30 | 66.72 | 65.01 | 66.40 | 1,072,674 | +0.03(+0.04%) |
Dec 20, 2012 | 66.41 | 66.88 | 66.01 | 66.37 | 642,651 | +0.07(+0.10%) |
Dec 19, 2012 | 65.32 | 66.62 | 64.86 | 66.30 | 1,074,656 | +1.21(+1.87%) |
Dec 18, 2012 | 63.39 | 65.22 | 63.39 | 65.09 | 693,133 | +1.89(+2.98%) |
Dec 17, 2012 | 61.97 | 63.43 | 61.47 | 63.20 | 673,457 | +1.57(+2.55%) |
Dec 14, 2012 | 61.31 | 62.08 | 60.99 | 61.63 | 534,770 | +0.07(+0.11%) |
Dec 13, 2012 | 63.05 | 63.40 | 61.55 | 61.56 | 856,661 | -1.47(-2.33%) |
Dec 12, 2012 | 64.02 | 64.03 | 62.81 | 63.03 | 681,838 | -0.44(-0.70%) |
Dec 11, 2012 | 64.14 | 65.06 | 63.11 | 63.48 | 526,803 | -0.27(-0.42%) |
Dec 10, 2012 | 63.72 | 64.34 | 63.30 | 63.75 | 565,798 | +0.04(+0.06%) |
Dec 07, 2012 | 62.53 | 64.00 | 62.24 | 63.71 | 826,499 | +1.54(+2.48%) |
Dec 06, 2012 | 62.44 | 62.81 | 61.69 | 62.17 | 1,781,896 | -0.38(-0.60%) |
Dec 05, 2012 | 62.01 | 63.07 | 60.97 | 62.54 | 800,924 | -0.73(-1.16%) |
Dec 04, 2012 | 63.24 | 63.59 | 62.22 | 63.27 | 564,503 | -0.57(-0.90%) |
Nov 30, 2012 | 63.68 | 64.42 | 63.38 | 63.84 | 594,153 | +0.11(+0.17%) |
Nov 29, 2012 | 62.76 | 64.11 | 62.48 | 63.74 | 726,540 | +1.07(+1.70%) |
Nov 28, 2012 | 62.22 | 63.13 | 60.67 | 62.67 | 1,218,898 | -0.03(-0.05%) |
Nov 27, 2012 | 62.18 | 63.75 | 61.77 | 62.70 | 720,473 | +0.61(+0.99%) |
Nov 26, 2012 | 62.41 | 63.11 | 61.60 | 62.09 | 597,584 | -0.81(-1.29%) |
Nov 23, 2012 | 62.33 | 62.90 | 61.72 | 62.90 | 100,819 | +0.76(+1.22%) |
Nov 21, 2012 | 62.25 | 62.40 | 61.62 | 62.14 | 305,860 | +0.21(+0.33%) |
Nov 20, 2012 | 61.59 | 62.22 | 60.92 | 61.93 | 366,693 | +0.13(+0.21%) |
Nov 19, 2012 | 61.40 | 62.22 | 61.29 | 61.80 | 405,642 | +1.09(+1.79%) |
Nov 16, 2012 | 59.58 | 60.99 | 58.66 | 60.71 | 665,056 | +1.29(+2.18%) |
Nov 15, 2012 | 60.24 | 60.90 | 59.29 | 59.42 | 553,295 | -0.95(-1.57%) |
Nov 14, 2012 | 62.17 | 62.40 | 60.02 | 60.37 | 622,310 | -1.64(-2.64%) |
Nov 13, 2012 | 61.70 | 62.65 | 61.42 | 62.01 | 498,613 | +0.41(+0.67%) |
Nov 12, 2012 | 62.19 | 62.22 | 61.57 | 61.59 | 211,533 | -0.17(-0.27%) |
Nov 09, 2012 | 61.98 | 63.18 | 61.71 | 61.76 | 561,300 | -0.39(-0.64%) |
Nov 08, 2012 | 63.44 | 63.83 | 61.72 | 62.16 | 927,054 | -1.51(-2.37%) |
Nov 07, 2012 | 64.69 | 65.83 | 63.15 | 63.67 | 661,428 | -2.25(-3.42%) |
Nov 06, 2012 | 64.79 | 66.30 | 64.46 | 65.92 | 973,582 | +1.46(+2.27%) |
Nov 05, 2012 | 64.04 | 64.64 | 63.81 | 64.46 | 405,104 | +0.38(+0.59%) |
Nov 02, 2012 | 64.86 | 65.17 | 63.68 | 64.08 | 535,874 | -0.45(-0.70%) |
Nov 01, 2012 | 63.67 | 65.16 | 63.03 | 64.54 | 819,541 | +0.46(+0.72%) |
Oct 31, 2012 | 62.80 | 64.54 | 62.62 | 64.07 | 933,968 | +1.66(+2.66%) |
Oct 26, 2012 | 62.38 | 62.41 | 62.41 | 62.41 | 729,185 | +0.05(+0.08%) |
Oct 25, 2012 | 62.61 | 62.66 | 61.01 | 62.36 | 542,866 | +0.25(+0.40%) |
Oct 24, 2012 | 62.82 | 62.91 | 61.52 | 62.12 | 538,855 | -0.26(-0.41%) |
Oct 23, 2012 | 61.24 | 62.68 | 60.86 | 62.37 | 637,048 | -0.34(-0.54%) |
Oct 19, 2012 | 62.79 | 64.52 | 61.96 | 62.71 | 1,590,638 | -1.59(-2.47%) |
Oct 18, 2012 | 63.20 | 65.04 | 62.22 | 64.30 | 4,674,356 | +7.84(+13.89%) |
Oct 17, 2012 | 55.90 | 57.38 | 55.63 | 56.46 | 989,117 | +0.83(+1.49%) |
Oct 16, 2012 | 55.26 | 56.25 | 54.33 | 55.63 | 1,073,815 | -0.16(-0.28%) |
Oct 15, 2012 | 55.75 | 56.21 | 55.17 | 55.79 | 1,091,870 | +0.38(+0.68%) |
Oct 12, 2012 | 56.14 | 56.15 | 55.01 | 55.41 | 634,852 | -0.88(-1.56%) |
Oct 11, 2012 | 55.99 | 57.64 | 55.97 | 56.29 | 749,493 | +0.14(+0.25%) |
Oct 10, 2012 | 56.99 | 57.07 | 55.69 | 56.15 | 574,645 | -0.97(-1.69%) |
Oct 09, 2012 | 57.92 | 58.81 | 56.97 | 57.12 | 707,587 | -1.17(-2.00%) |
Oct 08, 2012 | 58.27 | 58.92 | 58.06 | 58.28 | 315,654 | -0.47(-0.81%) |
Oct 05, 2012 | 58.65 | 59.34 | 58.37 | 58.76 | 982,003 | +0.47(+0.81%) |
Oct 04, 2012 | 57.39 | 58.38 | 57.03 | 58.28 | 843,192 | +1.34(+2.36%) |
Oct 03, 2012 | 56.16 | 57.07 | 55.97 | 56.94 | 743,284 | +0.90(+1.60%) |
Oct 02, 2012 | 57.39 | 57.41 | 55.61 | 56.04 | 414,666 | -0.96(-1.68%) |
Oct 01, 2012 | 56.58 | 57.44 | 55.69 | 57.00 | 795,080 | +0.51(+0.91%) |
Sep 28, 2012 | 55.41 | 56.53 | 55.29 | 56.49 | 561,517 | +0.91(+1.63%) |
Sep 27, 2012 | 56.01 | 56.01 | 55.18 | 55.58 | 840,033 | +0.04(+0.07%) |
Sep 26, 2012 | 56.36 | 56.36 | 54.72 | 55.54 | 653,311 | -0.75(-1.33%) |
Sep 25, 2012 | 58.41 | 58.45 | 56.20 | 56.29 | 818,371 | -1.99(-3.42%) |
Sep 24, 2012 | 59.97 | 60.06 | 58.04 | 58.28 | 544,878 | -1.90(-3.15%) |
Sep 21, 2012 | 61.41 | 61.60 | 60.18 | 60.18 | 588,259 | -1.08(-1.76%) |
Sep 20, 2012 | 61.10 | 61.43 | 60.88 | 61.26 | 322,608 | -0.45(-0.74%) |
Sep 19, 2012 | 60.81 | 61.90 | 60.45 | 61.71 | 1,063,175 | +0.96(+1.58%) |
Sep 18, 2012 | 60.98 | 61.26 | 60.24 | 60.75 | 227,219 | -0.33(-0.53%) |
Sep 17, 2012 | 62.17 | 62.48 | 60.61 | 61.08 | 426,595 | -1.60(-2.55%) |
Sep 14, 2012 | 61.55 | 63.37 | 60.88 | 62.68 | 581,613 | +1.72(+2.82%) |
Sep 13, 2012 | 60.28 | 62.24 | 59.46 | 60.96 | 463,270 | +0.69(+1.15%) |
Sep 12, 2012 | 60.21 | 60.93 | 59.93 | 60.27 | 417,388 | +0.29(+0.48%) |
Sep 11, 2012 | 58.87 | 60.21 | 58.56 | 59.98 | 596,759 | +0.95(+1.61%) |
Sep 10, 2012 | 58.44 | 59.44 | 58.44 | 59.04 | 474,349 | +0.29(+0.49%) |
Sep 07, 2012 | 58.05 | 59.25 | 57.67 | 58.75 | 509,308 | +0.89(+1.54%) |
Sep 06, 2012 | 57.23 | 59.27 | 57.18 | 57.86 | 902,824 | +1.02(+1.79%) |
Sep 05, 2012 | 57.81 | 57.81 | 56.48 | 56.84 | 203,149 | -0.76(-1.32%) |
Sep 04, 2012 | 57.19 | 57.63 | 55.64 | 57.60 | 445,929 | +0.54(+0.95%) |
Aug 31, 2012 | 57.57 | 57.72 | 56.53 | 57.06 | 767,394 | +0.00(+0.00%) |
Aug 30, 2012 | 57.39 | 58.03 | 56.95 | 57.06 | 358,055 | -1.05(-1.80%) |
Aug 29, 2012 | 58.84 | 59.09 | 57.84 | 58.11 | 516,533 | -0.18(-0.30%) |
Aug 27, 2012 | 59.32 | 59.43 | 57.75 | 58.28 | 617,541 | -0.73(-1.24%) |
Aug 24, 2012 | 58.37 | 59.33 | 58.09 | 59.02 | 274,205 | +0.40(+0.69%) |
Aug 23, 2012 | 58.26 | 58.92 | 58.08 | 58.61 | 364,940 | +0.26(+0.44%) |
Aug 22, 2012 | 59.43 | 59.56 | 57.66 | 58.35 | 465,557 | -1.20(-2.02%) |
Aug 21, 2012 | 60.01 | 60.68 | 59.43 | 59.56 | 378,053 | +0.00(+0.00%) |
Aug 20, 2012 | 60.17 | 60.20 | 59.11 | 59.56 | 337,606 | -0.67(-1.11%) |
Aug 17, 2012 | 59.50 | 60.83 | 59.23 | 60.23 | 469,431 | +0.83(+1.40%) |
Aug 16, 2012 | 58.38 | 59.72 | 58.38 | 59.40 | 186,230 | +0.84(+1.43%) |
Aug 15, 2012 | 58.02 | 58.80 | 57.85 | 58.56 | 337,259 | +0.31(+0.53%) |
Aug 14, 2012 | 59.24 | 59.24 | 58.02 | 58.26 | 440,513 | -0.64(-1.09%) |
Aug 13, 2012 | 59.02 | 59.02 | 57.90 | 58.90 | 340,171 | -0.36(-0.60%) |
Aug 10, 2012 | 59.66 | 59.76 | 58.94 | 59.25 | 449,733 | -0.82(-1.36%) |
Aug 09, 2012 | 59.96 | 60.75 | 59.70 | 60.07 | 488,492 | +0.12(+0.20%) |
Aug 08, 2012 | 59.89 | 60.20 | 59.53 | 59.95 | 839,310 | -0.37(-0.61%) |
Aug 07, 2012 | 58.64 | 60.97 | 58.52 | 60.32 | 996,134 | +2.29(+3.95%) |
Aug 06, 2012 | 56.88 | 58.45 | 56.46 | 58.03 | 567,360 | +1.50(+2.66%) |
Aug 03, 2012 | 54.90 | 56.84 | 54.75 | 56.53 | 600,759 | +2.97(+5.55%) |
Aug 02, 2012 | 53.63 | 54.45 | 53.32 | 53.55 | 399,716 | -0.75(-1.38%) |
Aug 01, 2012 | 55.52 | 55.56 | 54.30 | 54.30 | 405,017 | -0.71(-1.29%) |
Jul 31, 2012 | 54.99 | 55.58 | 54.80 | 55.02 | 436,147 | -0.21(-0.38%) |
Jul 30, 2012 | 54.69 | 55.29 | 54.25 | 55.22 | 639,875 | -0.09(-0.16%) |
Jul 27, 2012 | 53.59 | 55.69 | 53.43 | 55.31 | 499,826 | +1.92(+3.59%) |
Jul 26, 2012 | 52.35 | 53.64 | 52.32 | 53.40 | 511,997 | +1.74(+3.36%) |
Jul 25, 2012 | 51.75 | 52.22 | 51.12 | 51.66 | 719,808 | -0.26(-0.49%) |
Jul 24, 2012 | 53.90 | 53.90 | 51.63 | 51.91 | 677,689 | -1.68(-3.13%) |
Jul 23, 2012 | 52.45 | 54.04 | 52.13 | 53.59 | 689,671 | -0.23(-0.42%) |
Jul 20, 2012 | 55.03 | 55.03 | 53.54 | 53.82 | 1,166,059 | -1.55(-2.80%) |
Jul 19, 2012 | 49.22 | 55.86 | 47.60 | 55.37 | 2,499,820 | -0.92(-1.63%) |
Jul 18, 2012 | 54.03 | 56.41 | 53.74 | 56.29 | 995,616 | +2.10(+3.88%) |
Jul 17, 2012 | 53.75 | 54.45 | 53.09 | 54.19 | 827,709 | +0.86(+1.61%) |
Jul 16, 2012 | 56.35 | 56.62 | 52.99 | 53.33 | 1,258,937 | -3.69(-6.48%) |
Jul 13, 2012 | 55.95 | 57.17 | 55.39 | 57.02 | 544,001 | +1.28(+2.30%) |
Jul 12, 2012 | 54.09 | 56.28 | 53.80 | 55.74 | 818,550 | +1.00(+1.82%) |
Jul 11, 2012 | 55.88 | 56.18 | 54.21 | 54.74 | 775,027 | -1.21(-2.17%) |
Jul 10, 2012 | 58.23 | 58.52 | 55.60 | 55.95 | 446,479 | -1.66(-2.88%) |
Jul 09, 2012 | 58.14 | 58.14 | 56.95 | 57.61 | 359,691 | -0.82(-1.40%) |
Jul 06, 2012 | 59.46 | 59.52 | 58.01 | 58.43 | 604,766 | -1.78(-2.95%) |
Jul 05, 2012 | 59.08 | 60.61 | 57.71 | 60.21 | 769,690 | +0.46(+0.78%) |
Jul 03, 2012 | 57.51 | 59.84 | 57.32 | 59.75 | 333,342 | +2.40(+4.18%) |
Jul 02, 2012 | 56.91 | 57.40 | 55.97 | 57.35 | 498,888 | +0.51(+0.90%) |
Jun 29, 2012 | 55.85 | 57.02 | 55.65 | 56.83 | 977,093 | +2.19(+4.01%) |
Jun 28, 2012 | 53.19 | 54.68 | 53.19 | 54.64 | 652,492 | +0.91(+1.69%) |
Jun 27, 2012 | 54.25 | 54.28 | 53.39 | 53.73 | 355,285 | -0.22(-0.40%) |
Jun 26, 2012 | 53.37 | 54.29 | 53.13 | 53.95 | 725,272 | +0.70(+1.32%) |
Jun 25, 2012 | 54.50 | 54.61 | 52.86 | 53.25 | 524,916 | -2.15(-3.89%) |
Jun 22, 2012 | 54.86 | 55.88 | 54.42 | 55.40 | 1,189,269 | +1.00(+1.83%) |
Jun 21, 2012 | 57.07 | 57.17 | 54.22 | 54.40 | 713,456 | -2.37(-4.17%) |
Jun 20, 2012 | 55.71 | 57.00 | 54.85 | 56.77 | 1,117,121 | +0.85(+1.52%) |
Jun 19, 2012 | 54.16 | 56.14 | 54.16 | 55.92 | 1,432,057 | +1.86(+3.43%) |
Jun 18, 2012 | 52.23 | 54.65 | 51.64 | 54.07 | 1,306,614 | +1.40(+2.66%) |
Jun 15, 2012 | 53.37 | 54.01 | 52.01 | 52.67 | 1,252,561 | -0.63(-1.19%) |
Jun 14, 2012 | 53.65 | 54.22 | 53.17 | 53.30 | 925,687 | -0.02(-0.04%) |
Jun 13, 2012 | 55.36 | 55.49 | 52.92 | 53.32 | 950,047 | -2.24(-4.03%) |
Jun 12, 2012 | 55.41 | 55.82 | 54.48 | 55.56 | 443,582 | +0.17(+0.30%) |
Jun 11, 2012 | 58.10 | 58.22 | 55.27 | 55.39 | 492,178 | -1.93(-3.36%) |
Jun 08, 2012 | 56.98 | 57.47 | 55.95 | 57.32 | 359,076 | +0.32(+0.55%) |
Jun 07, 2012 | 57.65 | 58.53 | 56.67 | 57.00 | 616,434 | +0.28(+0.49%) |
Jun 06, 2012 | 55.47 | 56.92 | 55.40 | 56.72 | 692,863 | +1.50(+2.72%) |
Jun 05, 2012 | 53.92 | 55.43 | 53.20 | 55.22 | 1,132,476 | +0.85(+1.56%) |
Jun 04, 2012 | 55.33 | 55.46 | 53.67 | 54.37 | 565,689 | -0.72(-1.31%) |