Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.19 | 61.22 | 60.41 | 60.75 | 2,789,897 | -2.31(-3.66%) |
Jun 27, 2013 | 63.02 | 63.20 | 62.63 | 63.06 | 1,907,647 | +0.77(+1.23%) |
Jun 26, 2013 | 62.08 | 62.65 | 62.04 | 62.29 | 1,907,824 | +1.63(+2.68%) |
Jun 25, 2013 | 60.26 | 60.68 | 59.40 | 60.66 | 2,651,134 | +1.07(+1.79%) |
Jun 24, 2013 | 59.38 | 59.77 | 59.28 | 59.60 | 3,048,077 | -1.08(-1.79%) |
Jun 21, 2013 | 60.88 | 60.97 | 59.98 | 60.68 | 3,691,391 | -1.51(-2.43%) |
Jun 20, 2013 | 62.84 | 62.92 | 61.79 | 62.19 | 1,953,171 | -1.50(-2.36%) |
Jun 19, 2013 | 64.30 | 64.72 | 63.55 | 63.69 | 1,645,095 | -0.68(-1.06%) |
Jun 18, 2013 | 64.26 | 64.60 | 64.09 | 64.38 | 1,254,442 | -0.10(-0.16%) |
Jun 17, 2013 | 64.66 | 64.87 | 64.11 | 64.48 | 1,167,162 | +1.18(+1.86%) |
Jun 14, 2013 | 63.68 | 64.02 | 63.24 | 63.30 | 899,220 | -0.73(-1.13%) |
Jun 13, 2013 | 63.23 | 64.11 | 63.18 | 64.03 | 1,413,078 | +0.55(+0.87%) |
Jun 12, 2013 | 64.26 | 64.28 | 63.38 | 63.47 | 1,098,155 | +0.07(+0.11%) |
Jun 11, 2013 | 63.66 | 64.00 | 63.33 | 63.41 | 793,905 | -1.28(-1.97%) |
Jun 10, 2013 | 64.44 | 64.79 | 63.98 | 64.68 | 986,911 | +1.01(+1.58%) |
Jun 07, 2013 | 63.23 | 64.03 | 63.02 | 63.67 | 1,812,261 | +0.50(+0.79%) |
Jun 06, 2013 | 63.26 | 63.46 | 62.52 | 63.17 | 1,830,285 | +0.89(+1.43%) |
Jun 05, 2013 | 62.22 | 62.80 | 62.11 | 62.28 | 3,428,809 | -0.13(-0.20%) |
Jun 04, 2013 | 62.82 | 62.97 | 62.15 | 62.41 | 2,090,290 | -0.03(-0.05%) |
Jun 03, 2013 | 62.57 | 62.57 | 61.91 | 62.44 | 2,240,622 | +1.18(+1.93%) |
May 31, 2013 | 62.09 | 62.51 | 61.26 | 61.26 | 1,572,983 | -1.44(-2.30%) |
May 30, 2013 | 62.58 | 63.12 | 62.57 | 62.70 | 2,025,182 | +0.24(+0.38%) |
May 29, 2013 | 62.63 | 62.85 | 62.23 | 62.46 | 1,122,607 | -0.84(-1.32%) |
May 28, 2013 | 64.05 | 64.18 | 62.94 | 63.30 | 1,522,463 | +0.94(+1.50%) |
May 24, 2013 | 63.37 | 63.45 | 62.16 | 62.36 | 3,549,167 | -1.92(-2.98%) |
May 23, 2013 | 64.15 | 64.61 | 63.98 | 64.28 | 814,441 | -0.42(-0.65%) |
May 22, 2013 | 65.62 | 66.34 | 64.50 | 64.70 | 989,744 | -0.71(-1.08%) |
May 21, 2013 | 65.33 | 65.85 | 65.10 | 65.40 | 1,288,183 | -0.69(-1.04%) |
May 20, 2013 | 66.49 | 66.39 | 65.47 | 66.09 | 2,083,033 | -0.39(-0.59%) |
May 17, 2013 | 65.91 | 66.64 | 65.82 | 66.49 | 2,282,684 | +0.12(+0.17%) |
May 16, 2013 | 66.96 | 67.46 | 66.34 | 66.37 | 1,513,135 | -1.18(-1.74%) |
May 15, 2013 | 67.35 | 67.79 | 67.29 | 67.55 | 1,053,976 | +0.09(+0.13%) |
May 13, 2013 | 67.84 | 67.92 | 67.39 | 67.46 | 685,886 | -0.25(-0.38%) |
May 10, 2013 | 67.58 | 67.92 | 67.24 | 67.71 | 1,396,363 | +0.41(+0.61%) |
May 09, 2013 | 67.57 | 67.74 | 67.06 | 67.30 | 875,820 | -0.72(-1.05%) |
May 08, 2013 | 67.98 | 68.33 | 67.63 | 68.02 | 1,515,140 | +0.71(+1.05%) |
May 07, 2013 | 67.61 | 67.66 | 67.04 | 67.31 | 796,534 | +0.62(+0.92%) |
May 06, 2013 | 66.84 | 67.18 | 66.55 | 66.69 | 646,907 | -0.25(-0.37%) |
May 03, 2013 | 65.85 | 67.15 | 65.80 | 66.94 | 1,638,907 | +2.26(+3.49%) |
May 02, 2013 | 64.53 | 64.87 | 64.43 | 64.68 | 1,577,936 | -0.15(-0.23%) |
May 01, 2013 | 65.61 | 65.93 | 64.71 | 64.83 | 877,620 | -0.81(-1.23%) |
Apr 30, 2013 | 64.85 | 65.63 | 64.74 | 65.63 | 1,082,083 | +0.87(+1.35%) |
Apr 29, 2013 | 64.28 | 64.93 | 64.19 | 64.76 | 1,222,819 | +0.67(+1.04%) |
Apr 26, 2013 | 63.82 | 64.28 | 64.05 | 64.10 | 982,455 | -0.53(-0.81%) |
Apr 25, 2013 | 64.28 | 64.91 | 64.26 | 64.62 | 1,272,928 | +0.90(+1.41%) |
Apr 24, 2013 | 63.04 | 64.05 | 62.89 | 63.73 | 1,785,147 | +1.72(+2.77%) |
Apr 23, 2013 | 61.61 | 62.30 | 61.59 | 62.01 | 2,039,357 | +0.62(+1.00%) |
Apr 22, 2013 | 61.75 | 61.79 | 60.92 | 61.39 | 2,445,896 | -0.35(-0.56%) |
Apr 19, 2013 | 62.44 | 63.00 | 61.45 | 61.74 | 5,328,120 | -2.55(-3.96%) |
Apr 18, 2013 | 63.96 | 64.64 | 63.24 | 64.28 | 2,806,025 | +1.09(+1.73%) |
Apr 17, 2013 | 63.98 | 63.98 | 62.86 | 63.19 | 2,271,486 | -1.64(-2.52%) |
Apr 16, 2013 | 64.73 | 64.90 | 64.06 | 64.83 | 1,431,588 | +1.99(+3.17%) |
Apr 15, 2013 | 63.50 | 63.69 | 62.84 | 62.84 | 2,106,396 | -1.28(-2.00%) |
Apr 12, 2013 | 63.69 | 64.27 | 63.63 | 64.12 | 2,632,574 | -0.74(-1.14%) |
Apr 11, 2013 | 63.66 | 64.95 | 63.58 | 64.86 | 2,869,473 | +0.70(+1.09%) |
Apr 10, 2013 | 63.41 | 64.32 | 63.40 | 64.16 | 1,548,782 | +0.15(+0.23%) |
Apr 09, 2013 | 63.81 | 64.38 | 63.30 | 64.01 | 2,034,204 | -0.05(-0.08%) |
Apr 08, 2013 | 64.37 | 64.61 | 63.92 | 64.06 | 1,534,521 | +0.16(+0.26%) |
Apr 05, 2013 | 64.32 | 64.47 | 63.65 | 63.90 | 2,435,738 | -1.54(-2.35%) |
Apr 04, 2013 | 65.58 | 66.04 | 64.73 | 65.44 | 1,458,061 | -0.52(-0.79%) |
Apr 03, 2013 | 66.69 | 66.80 | 65.75 | 65.95 | 1,204,027 | -0.45(-0.68%) |
Apr 02, 2013 | 66.13 | 66.76 | 66.13 | 66.41 | 1,733,623 | +0.56(+0.85%) |
Apr 01, 2013 | 66.27 | 66.31 | 65.62 | 65.85 | 890,608 | -0.35(-0.53%) |
Mar 28, 2013 | 65.35 | 66.31 | 65.25 | 66.20 | 2,284,097 | +1.12(+1.72%) |
Mar 27, 2013 | 64.69 | 65.20 | 64.38 | 65.08 | 2,015,299 | -0.90(-1.36%) |
Mar 26, 2013 | 65.53 | 65.98 | 65.17 | 65.98 | 1,237,112 | +0.34(+0.51%) |
Mar 25, 2013 | 67.05 | 67.26 | 65.45 | 65.64 | 1,458,152 | -0.97(-1.46%) |
Mar 22, 2013 | 66.65 | 67.05 | 66.26 | 66.61 | 1,977,446 | +0.26(+0.40%) |
Mar 21, 2013 | 66.64 | 66.98 | 66.30 | 66.35 | 2,614,053 | -2.03(-2.97%) |
Mar 20, 2013 | 68.60 | 68.70 | 68.10 | 68.38 | 658,585 | +0.48(+0.71%) |
Mar 19, 2013 | 68.46 | 68.70 | 67.29 | 67.89 | 1,030,957 | -0.31(-0.46%) |
Mar 18, 2013 | 67.99 | 68.78 | 67.90 | 68.21 | 1,020,089 | -1.32(-1.89%) |
Mar 15, 2013 | 69.49 | 69.57 | 68.99 | 69.52 | 1,147,565 | +0.01(+0.01%) |
Mar 14, 2013 | 68.76 | 69.59 | 68.58 | 69.51 | 1,125,457 | +1.60(+2.36%) |
Mar 13, 2013 | 68.08 | 68.24 | 67.77 | 67.91 | 536,234 | -0.22(-0.33%) |
Mar 12, 2013 | 68.91 | 68.92 | 67.98 | 68.13 | 612,518 | -0.30(-0.43%) |
Mar 11, 2013 | 68.16 | 68.62 | 68.05 | 68.43 | 793,406 | +0.03(+0.05%) |
Mar 08, 2013 | 68.15 | 68.52 | 67.84 | 68.39 | 1,055,637 | -0.19(-0.28%) |
Mar 07, 2013 | 68.77 | 69.07 | 68.43 | 68.58 | 1,518,401 | +0.62(+0.91%) |
Mar 06, 2013 | 68.16 | 68.39 | 67.47 | 67.97 | 1,754,980 | +0.67(+1.00%) |
Mar 05, 2013 | 66.50 | 67.61 | 66.48 | 67.29 | 1,670,595 | +1.60(+2.44%) |
Mar 04, 2013 | 65.11 | 65.80 | 64.96 | 65.69 | 743,807 | +1.02(+1.58%) |
Mar 01, 2013 | 64.32 | 64.88 | 63.88 | 64.67 | 948,890 | +0.39(+0.61%) |
Feb 28, 2013 | 64.65 | 64.88 | 64.24 | 64.28 | 971,060 | -0.33(-0.51%) |
Feb 27, 2013 | 63.65 | 64.69 | 63.59 | 64.61 | 1,938,451 | +0.61(+0.95%) |
Feb 26, 2013 | 63.86 | 64.28 | 63.29 | 64.00 | 1,748,516 | -0.33(-0.51%) |
Feb 25, 2013 | 66.50 | 66.69 | 64.31 | 64.33 | 1,981,988 | -0.53(-0.82%) |
Feb 22, 2013 | 64.28 | 64.88 | 63.91 | 64.86 | 796,029 | +0.71(+1.10%) |
Feb 21, 2013 | 64.26 | 64.56 | 64.08 | 64.15 | 1,310,237 | -1.36(-2.07%) |
Feb 20, 2013 | 66.29 | 66.48 | 65.48 | 65.51 | 1,263,009 | -0.69(-1.04%) |
Feb 19, 2013 | 65.71 | 66.20 | 65.61 | 66.20 | 858,466 | +0.41(+0.62%) |
Feb 15, 2013 | 65.94 | 66.16 | 65.55 | 65.79 | 1,088,558 | -0.02(-0.04%) |
Feb 14, 2013 | 65.30 | 65.81 | 65.20 | 65.81 | 993,393 | -0.49(-0.74%) |
Feb 13, 2013 | 66.38 | 66.61 | 66.07 | 66.31 | 879,826 | -0.21(-0.32%) |
Feb 12, 2013 | 65.44 | 66.52 | 65.34 | 66.52 | 1,142,643 | +1.39(+2.13%) |
Feb 11, 2013 | 65.11 | 65.23 | 64.58 | 65.13 | 2,001,430 | -0.56(-0.85%) |
Feb 08, 2013 | 65.35 | 65.79 | 65.29 | 65.69 | 1,670,427 | +0.15(+0.23%) |
Feb 07, 2013 | 65.70 | 65.79 | 64.87 | 65.54 | 1,593,520 | -0.35(-0.52%) |
Feb 06, 2013 | 65.86 | 66.29 | 65.43 | 65.89 | 1,534,728 | -1.05(-1.57%) |
Feb 04, 2013 | 67.56 | 67.90 | 66.67 | 66.94 | 1,252,109 | -1.75(-2.55%) |
Feb 01, 2013 | 68.48 | 68.75 | 68.23 | 68.69 | 1,919,098 | +1.27(+1.89%) |
Jan 31, 2013 | 67.26 | 67.68 | 67.19 | 67.42 | 1,176,224 | +0.39(+0.58%) |
Jan 30, 2013 | 66.91 | 67.29 | 66.79 | 67.03 | 1,435,613 | +0.27(+0.41%) |
Jan 29, 2013 | 66.11 | 66.90 | 66.05 | 66.76 | 1,776,760 | +0.71(+1.07%) |
Jan 28, 2013 | 66.52 | 66.52 | 65.99 | 66.05 | 874,872 | -0.52(-0.78%) |
Jan 25, 2013 | 66.20 | 66.78 | 66.08 | 66.57 | 1,660,738 | +2.05(+3.17%) |
Jan 24, 2013 | 64.58 | 64.93 | 64.38 | 64.52 | 990,232 | -0.10(-0.15%) |
Jan 23, 2013 | 63.93 | 64.93 | 63.83 | 64.62 | 2,079,481 | +0.90(+1.42%) |
Jan 22, 2013 | 63.34 | 63.78 | 63.08 | 63.72 | 1,754,201 | +0.12(+0.18%) |
Jan 18, 2013 | 63.79 | 63.93 | 63.29 | 63.60 | 1,594,174 | -0.24(-0.37%) |
Jan 17, 2013 | 64.28 | 64.39 | 63.62 | 63.84 | 1,895,962 | -0.38(-0.59%) |
Jan 16, 2013 | 63.96 | 64.74 | 63.92 | 64.22 | 1,717,065 | +0.48(+0.75%) |
Jan 15, 2013 | 63.88 | 64.56 | 63.41 | 63.74 | 5,477,044 | -3.56(-5.29%) |
Jan 14, 2013 | 67.33 | 67.40 | 66.93 | 67.30 | 1,316,471 | +0.08(+0.12%) |
Jan 11, 2013 | 67.23 | 67.56 | 66.99 | 67.22 | 2,960,313 | -0.51(-0.75%) |
Jan 10, 2013 | 66.34 | 68.14 | 65.76 | 67.73 | 3,666,917 | +1.93(+2.94%) |
Jan 09, 2013 | 65.35 | 65.88 | 65.32 | 65.80 | 1,606,186 | +0.13(+0.20%) |
Jan 08, 2013 | 65.72 | 65.84 | 64.84 | 65.67 | 1,613,545 | +0.08(+0.13%) |
Jan 07, 2013 | 65.44 | 65.71 | 65.32 | 65.58 | 1,451,760 | -0.52(-0.78%) |
Jan 04, 2013 | 65.74 | 66.29 | 65.67 | 66.10 | 1,807,150 | -0.02(-0.04%) |
Jan 03, 2013 | 66.82 | 66.98 | 66.02 | 66.13 | 1,204,373 | -1.60(-2.37%) |
Jan 02, 2013 | 67.31 | 67.73 | 66.98 | 67.73 | 835,109 | +1.70(+2.58%) |
Dec 31, 2012 | 65.44 | 66.38 | 65.26 | 66.03 | 1,173,847 | +0.77(+1.18%) |
Dec 28, 2012 | 65.65 | 65.87 | 65.23 | 65.25 | 638,351 | -0.99(-1.50%) |
Dec 27, 2012 | 66.41 | 66.52 | 65.58 | 66.25 | 1,054,444 | +0.47(+0.71%) |
Dec 26, 2012 | 65.72 | 66.31 | 65.47 | 65.78 | 510,076 | -0.06(-0.09%) |
Dec 24, 2012 | 65.70 | 65.88 | 65.34 | 65.84 | 396,142 | +0.40(+0.62%) |
Dec 21, 2012 | 65.54 | 65.81 | 65.21 | 65.44 | 1,392,656 | -1.22(-1.83%) |
Dec 20, 2012 | 66.50 | 66.70 | 66.20 | 66.65 | 915,855 | +0.49(+0.75%) |
Dec 19, 2012 | 66.75 | 67.04 | 66.05 | 66.16 | 2,275,820 | -0.59(-0.89%) |
Dec 18, 2012 | 65.72 | 66.75 | 65.71 | 66.75 | 2,567,544 | +0.47(+0.71%) |
Dec 17, 2012 | 65.86 | 66.32 | 65.86 | 66.28 | 883,259 | +0.21(+0.31%) |
Dec 14, 2012 | 65.25 | 66.13 | 65.18 | 66.08 | 1,038,405 | +1.22(+1.88%) |
Dec 13, 2012 | 65.39 | 65.58 | 64.72 | 64.86 | 653,475 | -0.69(-1.05%) |
Dec 12, 2012 | 65.69 | 65.85 | 65.44 | 65.55 | 1,475,528 | -0.06(-0.09%) |
Dec 11, 2012 | 65.53 | 65.77 | 65.43 | 65.61 | 874,113 | +0.32(+0.49%) |
Dec 10, 2012 | 65.03 | 65.30 | 64.92 | 65.29 | 858,061 | +0.42(+0.65%) |
Dec 07, 2012 | 65.05 | 65.16 | 64.57 | 64.87 | 1,076,741 | +0.00(+0.00%) |
Dec 06, 2012 | 64.97 | 65.33 | 64.68 | 64.87 | 1,066,093 | +0.01(+0.01%) |
Dec 05, 2012 | 65.01 | 65.44 | 64.70 | 64.86 | 2,167,475 | -1.00(-1.52%) |
Dec 04, 2012 | 65.82 | 66.09 | 65.48 | 65.86 | 1,619,367 | +1.76(+2.74%) |
Nov 30, 2012 | 64.38 | 64.65 | 63.91 | 64.10 | 1,950,399 | -0.36(-0.56%) |
Nov 29, 2012 | 64.27 | 64.59 | 63.89 | 64.47 | 1,086,705 | +0.72(+1.13%) |
Nov 28, 2012 | 62.94 | 63.74 | 62.82 | 63.74 | 669,984 | +0.47(+0.74%) |
Nov 27, 2012 | 63.31 | 63.52 | 63.04 | 63.27 | 1,032,505 | -0.70(-1.09%) |
Nov 26, 2012 | 63.59 | 63.99 | 63.26 | 63.97 | 936,710 | +0.51(+0.80%) |
Nov 23, 2012 | 63.15 | 63.60 | 63.12 | 63.46 | 855,009 | +1.63(+2.63%) |
Nov 21, 2012 | 61.63 | 62.00 | 61.45 | 61.84 | 940,191 | +0.72(+1.17%) |
Nov 20, 2012 | 60.50 | 61.14 | 60.27 | 61.12 | 2,171,446 | +0.73(+1.21%) |
Nov 19, 2012 | 59.47 | 60.49 | 59.44 | 60.39 | 1,276,779 | +1.85(+3.16%) |
Nov 16, 2012 | 58.51 | 58.72 | 57.97 | 58.54 | 1,000,932 | +0.15(+0.25%) |
Nov 15, 2012 | 58.25 | 58.49 | 58.01 | 58.39 | 867,859 | -0.14(-0.24%) |
Nov 14, 2012 | 59.24 | 59.30 | 58.29 | 58.53 | 1,480,537 | -0.30(-0.52%) |
Nov 13, 2012 | 58.52 | 59.25 | 58.39 | 58.84 | 1,178,814 | +0.35(+0.60%) |
Nov 12, 2012 | 58.31 | 58.68 | 58.01 | 58.48 | 1,113,943 | +0.18(+0.31%) |
Nov 09, 2012 | 58.02 | 58.53 | 57.94 | 58.30 | 1,486,479 | -0.23(-0.39%) |
Nov 08, 2012 | 58.85 | 59.04 | 58.50 | 58.53 | 856,193 | -0.78(-1.32%) |
Nov 07, 2012 | 59.21 | 59.48 | 58.85 | 59.31 | 1,310,126 | -1.32(-2.17%) |
Nov 06, 2012 | 60.22 | 60.75 | 59.96 | 60.63 | 738,678 | +0.67(+1.11%) |
Nov 05, 2012 | 59.76 | 60.07 | 59.45 | 59.96 | 788,069 | +0.07(+0.11%) |
Nov 02, 2012 | 60.53 | 60.53 | 59.87 | 59.90 | 944,084 | -0.83(-1.37%) |
Nov 01, 2012 | 60.48 | 60.77 | 60.06 | 60.73 | 1,332,170 | +0.81(+1.34%) |
Oct 31, 2012 | 60.22 | 60.29 | 59.68 | 59.92 | 1,207,610 | +1.08(+1.83%) |
Oct 26, 2012 | 58.96 | 58.84 | 58.84 | 58.84 | 2,310,482 | +0.53(+0.92%) |
Oct 25, 2012 | 58.81 | 59.15 | 58.15 | 58.31 | 1,675,814 | -0.22(-0.38%) |
Oct 24, 2012 | 59.24 | 59.57 | 58.14 | 58.53 | 3,978,470 | +1.25(+2.18%) |
Oct 23, 2012 | 56.44 | 57.51 | 56.10 | 57.28 | 2,443,343 | -0.43(-0.74%) |
Oct 19, 2012 | 58.74 | 58.76 | 57.68 | 57.71 | 2,461,472 | -0.61(-1.04%) |
Oct 18, 2012 | 58.56 | 58.98 | 57.98 | 58.32 | 2,521,571 | -0.46(-0.78%) |
Oct 17, 2012 | 59.03 | 59.16 | 58.70 | 58.78 | 2,031,157 | -0.74(-1.24%) |
Oct 16, 2012 | 59.60 | 59.70 | 59.23 | 59.52 | 1,228,758 | +0.77(+1.32%) |
Oct 15, 2012 | 58.52 | 58.76 | 58.12 | 58.74 | 1,204,549 | +0.76(+1.32%) |
Oct 12, 2012 | 57.99 | 58.41 | 57.55 | 57.98 | 2,283,639 | +0.91(+1.60%) |
Oct 11, 2012 | 57.50 | 57.70 | 56.70 | 57.07 | 1,338,078 | +0.31(+0.55%) |
Oct 10, 2012 | 56.71 | 56.89 | 56.44 | 56.76 | 2,852,337 | -0.68(-1.19%) |
Oct 09, 2012 | 58.33 | 58.42 | 57.36 | 57.44 | 1,608,489 | -1.44(-2.44%) |
Oct 08, 2012 | 58.97 | 59.22 | 58.60 | 58.88 | 1,121,892 | -0.12(-0.21%) |
Oct 05, 2012 | 59.07 | 59.33 | 58.67 | 59.00 | 1,664,147 | +0.59(+1.01%) |
Oct 04, 2012 | 57.38 | 58.55 | 57.15 | 58.41 | 2,612,322 | +0.30(+0.52%) |
Oct 03, 2012 | 58.35 | 58.63 | 58.00 | 58.10 | 1,132,174 | +0.06(+0.10%) |
Oct 02, 2012 | 58.37 | 58.52 | 57.76 | 58.05 | 1,583,706 | -0.01(-0.01%) |
Oct 01, 2012 | 59.27 | 59.43 | 57.79 | 58.05 | 2,472,031 | -0.58(-0.98%) |
Sep 28, 2012 | 58.69 | 58.87 | 58.08 | 58.63 | 1,906,552 | -0.04(-0.07%) |
Sep 27, 2012 | 58.62 | 58.97 | 58.17 | 58.67 | 1,550,174 | +0.54(+0.93%) |
Sep 26, 2012 | 58.33 | 58.46 | 57.99 | 58.13 | 1,191,780 | -1.15(-1.94%) |
Sep 25, 2012 | 60.17 | 60.50 | 59.25 | 59.28 | 2,202,232 | -0.16(-0.26%) |
Sep 24, 2012 | 59.39 | 59.66 | 59.25 | 59.44 | 737,271 | -0.48(-0.81%) |
Sep 21, 2012 | 60.64 | 60.71 | 59.86 | 59.92 | 1,353,196 | +0.39(+0.66%) |
Sep 20, 2012 | 59.43 | 59.69 | 59.14 | 59.53 | 1,328,979 | -0.39(-0.66%) |
Sep 19, 2012 | 59.85 | 60.15 | 59.71 | 59.92 | 928,023 | +0.04(+0.07%) |
Sep 18, 2012 | 59.32 | 59.99 | 59.21 | 59.88 | 1,156,257 | +0.84(+1.42%) |
Sep 17, 2012 | 59.32 | 59.53 | 58.82 | 59.04 | 688,992 | -0.16(-0.28%) |
Sep 14, 2012 | 59.12 | 59.59 | 58.99 | 59.20 | 908,774 | +0.57(+0.97%) |
Sep 13, 2012 | 57.76 | 58.74 | 57.47 | 58.64 | 1,168,421 | +0.81(+1.41%) |
Sep 12, 2012 | 57.77 | 57.99 | 57.53 | 57.82 | 1,459,795 | +1.00(+1.76%) |
Sep 11, 2012 | 56.16 | 57.06 | 56.16 | 56.82 | 1,475,197 | +0.72(+1.29%) |
Sep 10, 2012 | 55.97 | 56.53 | 55.86 | 56.10 | 1,073,819 | -0.44(-0.77%) |
Sep 07, 2012 | 56.07 | 56.59 | 56.00 | 56.53 | 1,513,181 | +0.52(+0.92%) |
Sep 06, 2012 | 55.18 | 56.21 | 55.18 | 56.02 | 1,573,166 | +1.15(+2.10%) |
Sep 05, 2012 | 54.98 | 55.23 | 54.77 | 54.87 | 2,156,456 | +0.51(+0.94%) |
Sep 04, 2012 | 54.68 | 54.68 | 53.91 | 54.36 | 1,496,402 | +0.39(+0.72%) |
Aug 31, 2012 | 54.36 | 54.45 | 53.69 | 53.97 | 1,503,311 | +1.29(+2.45%) |
Aug 30, 2012 | 53.58 | 53.58 | 52.58 | 52.68 | 1,257,346 | -0.76(-1.42%) |
Aug 29, 2012 | 53.60 | 53.85 | 53.38 | 53.43 | 1,031,537 | -0.39(-0.73%) |
Aug 27, 2012 | 53.54 | 54.14 | 53.40 | 53.83 | 1,258,154 | +0.58(+1.08%) |
Aug 24, 2012 | 52.74 | 53.40 | 52.64 | 53.25 | 639,235 | +0.22(+0.42%) |
Aug 23, 2012 | 53.21 | 53.25 | 52.72 | 53.03 | 782,638 | -0.42(-0.78%) |
Aug 22, 2012 | 52.99 | 53.57 | 52.92 | 53.45 | 966,594 | -0.35(-0.66%) |
Aug 21, 2012 | 54.09 | 54.35 | 53.60 | 53.80 | 1,271,502 | +0.51(+0.96%) |
Aug 20, 2012 | 53.30 | 53.44 | 53.02 | 53.30 | 1,242,406 | +0.62(+1.19%) |
Aug 17, 2012 | 52.62 | 52.76 | 52.28 | 52.67 | 1,474,433 | -0.25(-0.47%) |
Aug 16, 2012 | 52.32 | 53.12 | 52.31 | 52.92 | 928,627 | +0.35(+0.66%) |
Aug 15, 2012 | 52.36 | 52.70 | 52.33 | 52.57 | 703,371 | -0.28(-0.53%) |
Aug 14, 2012 | 53.21 | 53.25 | 52.70 | 52.85 | 836,486 | +0.04(+0.08%) |
Aug 13, 2012 | 52.77 | 53.09 | 52.39 | 52.81 | 1,632,814 | +0.13(+0.25%) |
Aug 10, 2012 | 52.06 | 52.70 | 51.91 | 52.68 | 4,103,062 | -0.09(-0.17%) |
Aug 09, 2012 | 52.65 | 53.25 | 52.62 | 52.77 | 1,751,323 | -0.38(-0.71%) |
Aug 08, 2012 | 53.32 | 53.48 | 52.97 | 53.15 | 1,403,891 | -0.16(-0.29%) |
Aug 07, 2012 | 53.57 | 53.69 | 53.22 | 53.30 | 1,764,048 | -0.35(-0.64%) |
Aug 06, 2012 | 53.81 | 54.08 | 53.62 | 53.65 | 1,369,168 | +0.35(+0.65%) |
Aug 03, 2012 | 52.52 | 53.56 | 52.40 | 53.30 | 1,816,739 | +2.19(+4.29%) |
Aug 02, 2012 | 51.39 | 51.93 | 50.87 | 51.11 | 1,313,787 | -0.48(-0.94%) |
Aug 01, 2012 | 52.47 | 52.48 | 51.45 | 51.59 | 1,315,758 | -0.48(-0.93%) |
Jul 31, 2012 | 52.70 | 52.89 | 52.06 | 52.08 | 1,337,407 | -0.76(-1.45%) |
Jul 30, 2012 | 52.41 | 52.98 | 52.41 | 52.84 | 2,678,440 | -0.67(-1.26%) |
Jul 27, 2012 | 52.61 | 53.69 | 52.49 | 53.52 | 2,334,031 | +1.24(+2.37%) |
Jul 26, 2012 | 51.64 | 52.46 | 51.57 | 52.28 | 2,633,971 | +1.92(+3.80%) |
Jul 25, 2012 | 50.80 | 50.96 | 50.06 | 50.36 | 1,278,202 | +0.35(+0.69%) |
Jul 24, 2012 | 50.75 | 50.84 | 49.48 | 50.02 | 3,195,170 | +0.64(+1.30%) |
Jul 23, 2012 | 48.50 | 49.54 | 47.86 | 49.37 | 2,203,491 | -1.20(-2.37%) |
Jul 20, 2012 | 50.80 | 51.05 | 50.46 | 50.57 | 1,735,534 | -0.82(-1.60%) |
Jul 19, 2012 | 51.45 | 51.68 | 51.22 | 51.40 | 2,305,949 | +0.17(+0.34%) |
Jul 18, 2012 | 49.71 | 51.96 | 49.71 | 51.22 | 5,759,513 | +1.13(+2.26%) |
Jul 17, 2012 | 49.56 | 50.16 | 49.00 | 50.09 | 3,930,508 | +0.81(+1.65%) |
Jul 16, 2012 | 49.28 | 49.56 | 49.03 | 49.28 | 1,841,194 | -0.50(-1.01%) |
Jul 13, 2012 | 48.40 | 49.93 | 48.40 | 49.78 | 4,528,547 | +1.78(+3.70%) |
Jul 12, 2012 | 48.66 | 48.90 | 47.23 | 48.00 | 13,599,195 | +1.37(+2.94%) |
Jul 11, 2012 | 46.32 | 47.06 | 46.30 | 46.63 | 3,643,703 | +0.96(+2.11%) |
Jul 10, 2012 | 45.92 | 46.18 | 45.49 | 45.67 | 3,396,950 | +0.05(+0.11%) |
Jul 09, 2012 | 45.49 | 45.65 | 45.03 | 45.62 | 2,250,160 | -0.21(-0.47%) |
Jul 06, 2012 | 46.61 | 46.79 | 45.54 | 45.83 | 3,694,177 | -2.52(-5.20%) |
Jul 05, 2012 | 47.96 | 48.71 | 47.76 | 48.35 | 2,831,015 | -1.57(-3.15%) |
Jul 03, 2012 | 49.37 | 49.92 | 49.25 | 49.92 | 700,085 | +0.58(+1.17%) |