Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 67.67 | 68.63 | 67.67 | 68.12 | 10,017 | +0.88(+1.31%) |
Jun 26, 2013 | 67.77 | 67.77 | 67.08 | 67.24 | 26,305 | +0.14(+0.21%) |
Jun 25, 2013 | 66.89 | 67.21 | 66.62 | 67.10 | 11,022 | +0.71(+1.06%) |
Jun 24, 2013 | 66.60 | 66.93 | 65.91 | 66.39 | 51,740 | -0.77(-1.14%) |
Jun 21, 2013 | 67.06 | 67.29 | 66.30 | 67.16 | 17,150 | +0.32(+0.48%) |
Jun 20, 2013 | 67.68 | 67.68 | 66.84 | 66.84 | 17,097 | -1.93(-2.81%) |
Jun 19, 2013 | 69.44 | 69.46 | 68.71 | 68.77 | 10,920 | -0.81(-1.16%) |
Jun 18, 2013 | 68.82 | 69.72 | 68.77 | 69.58 | 9,047 | +0.89(+1.30%) |
Jun 17, 2013 | 68.83 | 68.87 | 68.36 | 68.68 | 4,012 | +0.28(+0.41%) |
Jun 14, 2013 | 68.66 | 68.69 | 68.03 | 68.40 | 6,959 | -0.43(-0.63%) |
Jun 13, 2013 | 67.57 | 68.83 | 67.44 | 68.83 | 11,370 | +1.13(+1.66%) |
Jun 12, 2013 | 68.63 | 68.63 | 67.56 | 67.71 | 29,856 | -0.64(-0.94%) |
Jun 11, 2013 | 67.93 | 68.75 | 67.78 | 68.35 | 43,260 | -0.57(-0.83%) |
Jun 10, 2013 | 68.82 | 68.97 | 68.66 | 68.92 | 12,725 | +0.23(+0.33%) |
Jun 07, 2013 | 68.36 | 68.69 | 68.01 | 68.69 | 8,693 | +0.76(+1.12%) |
Jun 06, 2013 | 67.34 | 67.93 | 66.99 | 67.93 | 12,279 | +0.37(+0.54%) |
Jun 05, 2013 | 68.06 | 68.30 | 67.39 | 67.57 | 8,982 | -0.70(-1.03%) |
Jun 04, 2013 | 68.68 | 69.23 | 67.82 | 68.27 | 14,083 | -0.37(-0.53%) |
Jun 03, 2013 | 68.38 | 68.64 | 67.82 | 68.64 | 4,493 | +0.33(+0.48%) |
May 31, 2013 | 67.99 | 68.93 | 67.99 | 68.31 | 7,877 | -0.66(-0.95%) |
May 30, 2013 | 68.82 | 69.09 | 68.68 | 68.97 | 22,855 | +0.41(+0.59%) |
May 29, 2013 | 68.98 | 69.18 | 68.21 | 68.56 | 16,124 | -0.81(-1.17%) |
May 28, 2013 | 69.39 | 69.97 | 69.11 | 69.37 | 12,059 | +1.04(+1.52%) |
May 24, 2013 | 68.11 | 68.41 | 67.86 | 68.33 | 13,837 | -0.05(-0.07%) |
May 23, 2013 | 67.96 | 68.38 | 67.06 | 68.38 | 16,502 | -0.13(-0.19%) |
May 22, 2013 | 69.63 | 70.01 | 68.18 | 68.51 | 11,916 | -1.04(-1.50%) |
May 21, 2013 | 69.49 | 69.71 | 69.35 | 69.55 | 7,413 | +0.16(+0.24%) |
May 20, 2013 | 69.23 | 69.73 | 69.21 | 69.39 | 29,356 | +0.16(+0.24%) |
May 17, 2013 | 68.62 | 69.27 | 68.62 | 69.22 | 9,364 | +0.88(+1.28%) |
May 16, 2013 | 68.58 | 68.85 | 68.35 | 68.35 | 18,832 | -0.32(-0.47%) |
May 15, 2013 | 68.36 | 68.95 | 68.29 | 68.67 | 11,148 | +1.13(+1.68%) |
May 13, 2013 | 67.60 | 67.75 | 67.44 | 67.53 | 13,562 | -0.28(-0.41%) |
May 10, 2013 | 67.44 | 67.82 | 67.30 | 67.82 | 10,432 | +0.61(+0.91%) |
May 09, 2013 | 67.26 | 67.50 | 67.07 | 67.21 | 6,261 | -0.02(-0.03%) |
May 08, 2013 | 67.18 | 67.32 | 66.98 | 67.23 | 33,961 | +0.05(+0.08%) |
May 07, 2013 | 66.54 | 67.17 | 66.48 | 67.17 | 14,929 | +0.86(+1.30%) |
May 06, 2013 | 66.17 | 66.56 | 66.14 | 66.31 | 7,164 | +0.19(+0.28%) |
May 03, 2013 | 66.38 | 66.49 | 66.03 | 66.13 | 13,972 | +1.06(+1.62%) |
May 02, 2013 | 64.19 | 65.13 | 64.19 | 65.07 | 9,235 | +1.02(+1.59%) |
May 01, 2013 | 65.29 | 65.35 | 63.93 | 64.05 | 11,345 | -1.44(-2.20%) |
Apr 30, 2013 | 65.16 | 65.49 | 64.95 | 65.49 | 10,221 | +0.39(+0.59%) |
Apr 29, 2013 | 64.77 | 65.23 | 64.77 | 65.11 | 10,260 | +0.41(+0.64%) |
Apr 26, 2013 | 64.80 | 64.94 | 64.41 | 64.70 | 6,289 | -0.24(-0.37%) |
Apr 25, 2013 | 65.00 | 65.38 | 64.93 | 64.94 | 6,882 | +0.45(+0.69%) |
Apr 24, 2013 | 64.26 | 64.66 | 64.11 | 64.49 | 6,514 | +0.38(+0.59%) |
Apr 23, 2013 | 63.75 | 64.18 | 63.56 | 64.12 | 17,358 | +0.92(+1.45%) |
Apr 22, 2013 | 63.12 | 63.34 | 62.34 | 63.20 | 23,541 | +0.13(+0.20%) |
Apr 19, 2013 | 62.57 | 63.17 | 62.37 | 63.08 | 7,826 | +0.85(+1.37%) |
Apr 18, 2013 | 62.79 | 62.84 | 62.22 | 62.22 | 6,478 | -0.60(-0.96%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.28 | 62.83 | 19,448 | -0.77(-1.22%) |
Apr 16, 2013 | 63.22 | 63.73 | 63.03 | 63.60 | 12,148 | +0.78(+1.25%) |
Apr 15, 2013 | 64.58 | 64.58 | 62.49 | 62.82 | 18,599 | -2.19(-3.37%) |
Apr 12, 2013 | 65.22 | 65.22 | 64.86 | 65.01 | 4,413 | -0.41(-0.62%) |
Apr 11, 2013 | 65.41 | 65.74 | 65.06 | 65.41 | 8,295 | +0.18(+0.28%) |
Apr 10, 2013 | 64.46 | 65.33 | 64.42 | 65.23 | 12,751 | +0.90(+1.40%) |
Apr 09, 2013 | 64.46 | 64.57 | 64.14 | 64.34 | 14,361 | -0.09(-0.13%) |
Apr 08, 2013 | 63.91 | 64.44 | 63.80 | 64.42 | 10,196 | +0.50(+0.78%) |
Apr 05, 2013 | 63.26 | 63.92 | 63.16 | 63.92 | 5,423 | -0.08(-0.13%) |
Apr 04, 2013 | 63.58 | 64.00 | 63.46 | 64.00 | 5,849 | +0.49(+0.77%) |
Apr 03, 2013 | 64.68 | 64.68 | 63.42 | 63.51 | 13,732 | -1.21(-1.87%) |
Apr 02, 2013 | 65.07 | 65.24 | 64.62 | 64.73 | 10,236 | -0.03(-0.05%) |
Apr 01, 2013 | 65.52 | 65.59 | 64.43 | 64.76 | 38,690 | -0.77(-1.17%) |
Mar 28, 2013 | 65.58 | 65.74 | 65.52 | 65.52 | 7,450 | -0.10(-0.15%) |
Mar 27, 2013 | 65.27 | 65.63 | 64.91 | 65.63 | 7,922 | +0.03(+0.05%) |
Mar 26, 2013 | 65.67 | 65.67 | 65.19 | 65.59 | 10,435 | +0.27(+0.42%) |
Mar 25, 2013 | 65.56 | 65.92 | 64.87 | 65.32 | 240,634 | +0.11(+0.17%) |
Mar 22, 2013 | 65.43 | 65.43 | 65.19 | 65.21 | 7,836 | +0.09(+0.14%) |
Mar 21, 2013 | 65.45 | 65.49 | 65.04 | 65.12 | 19,569 | -0.52(-0.80%) |
Mar 20, 2013 | 65.34 | 65.67 | 65.34 | 65.64 | 3,255 | +0.61(+0.94%) |
Mar 19, 2013 | 65.35 | 65.63 | 64.62 | 65.03 | 11,773 | -0.23(-0.36%) |
Mar 18, 2013 | 65.11 | 65.53 | 65.02 | 65.27 | 32,881 | -0.31(-0.48%) |
Mar 15, 2013 | 65.64 | 65.84 | 65.49 | 65.58 | 8,445 | +0.00(+0.01%) |
Mar 14, 2013 | 65.15 | 65.67 | 65.14 | 65.58 | 12,450 | +0.57(+0.88%) |
Mar 13, 2013 | 64.73 | 65.03 | 64.48 | 65.01 | 21,478 | +0.39(+0.60%) |
Mar 12, 2013 | 65.24 | 65.24 | 64.44 | 64.62 | 12,204 | -0.27(-0.41%) |
Mar 11, 2013 | 64.76 | 64.88 | 64.62 | 64.88 | 21,247 | -0.05(-0.07%) |
Mar 08, 2013 | 64.86 | 64.93 | 64.33 | 64.93 | 27,245 | +0.62(+0.96%) |
Mar 07, 2013 | 64.08 | 64.31 | 63.99 | 64.31 | 18,906 | +0.23(+0.35%) |
Mar 06, 2013 | 64.02 | 64.09 | 63.84 | 64.09 | 10,972 | +0.20(+0.31%) |
Mar 05, 2013 | 63.13 | 64.05 | 63.72 | 63.89 | 21,653 | +0.76(+1.20%) |
Mar 04, 2013 | 63.13 | 63.16 | 62.72 | 63.13 | 11,004 | -0.07(-0.11%) |
Mar 01, 2013 | 62.59 | 63.23 | 62.12 | 63.20 | 22,462 | +0.34(+0.53%) |
Feb 28, 2013 | 63.09 | 63.30 | 62.87 | 62.87 | 7,724 | -0.19(-0.30%) |
Feb 27, 2013 | 62.06 | 63.13 | 62.06 | 63.06 | 17,405 | +0.90(+1.45%) |
Feb 26, 2013 | 62.26 | 62.28 | 61.70 | 62.16 | 30,606 | -0.99(-1.57%) |
Feb 22, 2013 | 62.88 | 63.15 | 62.88 | 63.15 | 5,607 | +0.51(+0.82%) |
Feb 21, 2013 | 63.03 | 63.15 | 62.22 | 62.63 | 13,283 | -0.51(-0.81%) |
Feb 20, 2013 | 64.54 | 64.54 | 63.15 | 63.15 | 14,324 | -1.16(-1.81%) |
Feb 19, 2013 | 63.88 | 64.31 | 63.78 | 64.31 | 13,057 | +0.59(+0.92%) |
Feb 15, 2013 | 63.77 | 63.93 | 63.59 | 63.73 | 27,665 | -0.05(-0.09%) |
Feb 14, 2013 | 63.77 | 63.85 | 63.73 | 63.78 | 18,457 | +0.30(+0.48%) |
Feb 13, 2013 | 63.49 | 63.55 | 63.22 | 63.48 | 24,636 | +0.09(+0.15%) |
Feb 12, 2013 | 63.34 | 63.45 | 63.15 | 63.38 | 13,204 | +0.40(+0.64%) |
Feb 11, 2013 | 63.21 | 63.21 | 62.80 | 62.98 | 16,893 | -0.26(-0.41%) |
Feb 08, 2013 | 62.98 | 63.25 | 62.98 | 63.24 | 9,326 | +0.53(+0.85%) |
Feb 07, 2013 | 62.91 | 62.91 | 62.36 | 62.71 | 6,353 | -0.10(-0.16%) |
Feb 06, 2013 | 62.32 | 62.81 | 62.16 | 62.81 | 14,833 | +0.84(+1.35%) |
Feb 04, 2013 | 62.48 | 62.55 | 61.95 | 61.98 | 13,330 | -0.89(-1.42%) |
Feb 01, 2013 | 62.56 | 62.99 | 62.44 | 62.87 | 24,262 | +0.69(+1.12%) |
Jan 31, 2013 | 61.95 | 62.23 | 61.95 | 62.17 | 10,165 | +0.24(+0.39%) |
Jan 30, 2013 | 62.64 | 62.64 | 61.68 | 61.93 | 12,238 | -0.74(-1.18%) |
Jan 29, 2013 | 62.60 | 62.67 | 62.36 | 62.67 | 25,964 | +0.04(+0.06%) |
Jan 28, 2013 | 62.84 | 62.84 | 62.35 | 62.63 | 17,060 | -0.02(-0.02%) |
Jan 25, 2013 | 62.77 | 62.83 | 62.35 | 62.65 | 27,988 | +0.25(+0.40%) |
Jan 24, 2013 | 62.32 | 62.59 | 62.14 | 62.40 | 20,320 | +0.49(+0.79%) |
Jan 23, 2013 | 62.11 | 62.11 | 61.85 | 61.91 | 20,559 | -0.22(-0.35%) |
Jan 22, 2013 | 61.62 | 62.13 | 61.52 | 62.13 | 22,282 | +0.45(+0.73%) |
Jan 18, 2013 | 61.27 | 61.67 | 61.27 | 61.67 | 23,844 | +0.30(+0.50%) |
Jan 17, 2013 | 61.06 | 61.45 | 61.01 | 61.37 | 28,045 | +0.56(+0.92%) |
Jan 16, 2013 | 60.92 | 60.92 | 60.67 | 60.81 | 13,326 | -0.01(-0.01%) |
Jan 15, 2013 | 60.38 | 60.84 | 60.60 | 60.81 | 18,937 | +0.18(+0.30%) |
Jan 14, 2013 | 60.52 | 60.78 | 60.39 | 60.63 | 19,329 | +0.02(+0.04%) |
Jan 11, 2013 | 60.69 | 60.70 | 60.38 | 60.61 | 32,797 | +0.05(+0.09%) |
Jan 10, 2013 | 60.75 | 60.75 | 60.28 | 60.56 | 96,460 | -0.02(-0.04%) |
Jan 09, 2013 | 60.57 | 60.68 | 60.40 | 60.58 | 11,105 | +0.30(+0.51%) |
Jan 08, 2013 | 60.33 | 60.38 | 60.00 | 60.28 | 37,378 | -0.18(-0.30%) |
Jan 07, 2013 | 60.58 | 60.58 | 60.21 | 60.46 | 11,973 | -0.31(-0.51%) |
Jan 04, 2013 | 60.63 | 60.86 | 60.38 | 60.77 | 39,323 | +0.67(+1.11%) |
Jan 03, 2013 | 60.50 | 60.74 | 60.10 | 60.10 | 13,575 | -0.31(-0.51%) |
Jan 02, 2013 | 60.10 | 60.41 | 58.64 | 60.41 | 53,448 | +1.77(+3.02%) |
Dec 31, 2012 | 57.56 | 58.74 | 57.21 | 58.64 | 54,472 | +0.90(+1.55%) |
Dec 28, 2012 | 57.51 | 58.05 | 57.51 | 57.74 | 16,794 | -0.30(-0.52%) |
Dec 27, 2012 | 57.92 | 58.04 | 57.18 | 58.04 | 62,984 | +0.05(+0.09%) |
Dec 26, 2012 | 58.61 | 58.61 | 57.96 | 57.99 | 39,974 | -0.43(-0.74%) |
Dec 24, 2012 | 58.42 | 58.62 | 58.34 | 58.42 | 33,458 | -0.18(-0.31%) |
Dec 21, 2012 | 58.07 | 58.68 | 57.96 | 58.60 | 18,453 | -0.17(-0.29%) |
Dec 20, 2012 | 58.47 | 58.96 | 58.41 | 58.77 | 22,273 | +0.25(+0.42%) |
Dec 19, 2012 | 58.48 | 58.91 | 58.44 | 58.52 | 46,234 | +0.15(+0.27%) |
Dec 18, 2012 | 57.90 | 58.55 | 57.79 | 58.37 | 33,132 | +0.74(+1.28%) |
Dec 17, 2012 | 57.14 | 57.64 | 57.08 | 57.63 | 8,979 | +0.76(+1.33%) |
Dec 14, 2012 | 56.85 | 57.10 | 56.77 | 56.87 | 19,296 | -0.10(-0.17%) |
Dec 13, 2012 | 57.41 | 57.41 | 56.79 | 56.97 | 7,749 | -0.30(-0.52%) |
Dec 12, 2012 | 57.73 | 57.91 | 57.27 | 57.27 | 8,493 | -0.37(-0.65%) |
Dec 11, 2012 | 57.52 | 58.10 | 57.41 | 57.64 | 12,281 | +0.53(+0.92%) |
Dec 10, 2012 | 57.05 | 57.25 | 56.99 | 57.11 | 6,628 | +0.24(+0.42%) |
Dec 07, 2012 | 56.91 | 56.97 | 56.65 | 56.87 | 18,283 | +0.03(+0.05%) |
Dec 06, 2012 | 56.93 | 56.93 | 56.79 | 56.84 | 9,768 | +0.04(+0.07%) |
Dec 05, 2012 | 57.17 | 57.17 | 56.48 | 56.80 | 12,196 | -0.19(-0.33%) |
Dec 04, 2012 | 57.01 | 57.02 | 56.45 | 56.99 | 16,561 | +0.35(+0.62%) |
Nov 30, 2012 | 57.08 | 57.08 | 56.64 | 56.64 | 6,464 | -0.47(-0.83%) |
Nov 29, 2012 | 57.00 | 57.17 | 56.77 | 57.11 | 3,957 | +0.82(+1.45%) |
Nov 28, 2012 | 55.58 | 56.46 | 55.53 | 56.29 | 7,827 | +0.04(+0.08%) |
Nov 27, 2012 | 56.38 | 56.40 | 56.05 | 56.25 | 4,766 | +0.31(+0.55%) |
Nov 26, 2012 | 55.60 | 55.94 | 55.60 | 55.94 | 2,012 | +0.37(+0.67%) |
Nov 23, 2012 | 55.42 | 55.81 | 55.38 | 55.57 | 4,828 | +0.42(+0.76%) |
Nov 21, 2012 | 55.17 | 55.60 | 55.01 | 55.15 | 3,860 | +0.12(+0.22%) |
Nov 20, 2012 | 54.69 | 55.03 | 54.62 | 55.03 | 11,253 | +0.15(+0.27%) |
Nov 19, 2012 | 54.31 | 54.94 | 54.31 | 54.88 | 17,129 | +1.11(+2.06%) |
Nov 16, 2012 | 53.11 | 53.77 | 52.84 | 53.77 | 3,106 | +0.30(+0.56%) |
Nov 15, 2012 | 53.59 | 53.75 | 52.77 | 53.47 | 25,064 | -0.19(-0.35%) |
Nov 14, 2012 | 54.77 | 54.77 | 53.58 | 53.66 | 13,728 | -1.04(-1.90%) |
Nov 13, 2012 | 54.75 | 55.17 | 54.69 | 54.69 | 6,510 | -0.22(-0.40%) |
Nov 12, 2012 | 55.19 | 55.24 | 54.81 | 54.91 | 21,555 | -0.06(-0.10%) |
Nov 09, 2012 | 54.90 | 55.49 | 54.77 | 54.97 | 7,652 | -0.08(-0.15%) |
Nov 08, 2012 | 55.72 | 55.89 | 55.05 | 55.05 | 17,394 | -0.84(-1.51%) |
Nov 07, 2012 | 56.47 | 56.47 | 54.45 | 55.89 | 8,937 | -1.25(-2.18%) |
Nov 06, 2012 | 56.78 | 57.29 | 56.53 | 57.14 | 7,653 | +0.61(+1.08%) |
Nov 05, 2012 | 56.14 | 56.68 | 55.96 | 56.53 | 19,851 | +0.30(+0.54%) |
Nov 02, 2012 | 57.23 | 57.23 | 56.23 | 56.23 | 15,279 | -0.70(-1.22%) |
Nov 01, 2012 | 56.56 | 57.01 | 56.31 | 56.92 | 9,026 | +0.57(+1.00%) |
Oct 31, 2012 | 56.04 | 56.36 | 55.73 | 56.36 | 31,019 | +0.40(+0.72%) |
Oct 26, 2012 | 56.06 | 55.96 | 55.96 | 55.96 | 10,583 | +0.01(+0.02%) |
Oct 25, 2012 | 56.27 | 56.27 | 55.79 | 55.95 | 5,171 | +0.08(+0.15%) |
Oct 24, 2012 | 56.34 | 56.34 | 55.82 | 55.86 | 7,759 | -0.22(-0.39%) |
Oct 23, 2012 | 55.98 | 56.08 | 55.40 | 56.08 | 27,942 | -0.31(-0.55%) |
Oct 19, 2012 | 56.72 | 56.88 | 56.10 | 56.39 | 23,633 | -1.02(-1.78%) |
Oct 18, 2012 | 57.56 | 57.69 | 57.28 | 57.41 | 18,507 | -0.14(-0.24%) |
Oct 17, 2012 | 57.34 | 57.74 | 57.33 | 57.55 | 22,302 | +0.43(+0.75%) |
Oct 16, 2012 | 57.00 | 57.19 | 56.96 | 57.13 | 16,117 | +0.52(+0.92%) |
Oct 15, 2012 | 56.73 | 56.73 | 56.37 | 56.61 | 4,251 | +0.28(+0.50%) |
Oct 12, 2012 | 56.77 | 56.77 | 56.16 | 56.33 | 39,111 | -0.44(-0.78%) |
Oct 11, 2012 | 57.00 | 57.13 | 56.75 | 56.77 | 21,420 | +0.05(+0.08%) |
Oct 10, 2012 | 56.72 | 56.76 | 56.51 | 56.72 | 7,573 | +0.06(+0.11%) |
Oct 09, 2012 | 57.26 | 57.50 | 56.66 | 56.66 | 7,173 | -0.73(-1.27%) |
Oct 08, 2012 | 57.58 | 57.63 | 57.37 | 57.39 | 7,443 | -0.43(-0.75%) |
Oct 05, 2012 | 58.16 | 58.54 | 57.65 | 57.82 | 7,616 | +0.09(+0.16%) |
Oct 04, 2012 | 57.62 | 57.89 | 57.36 | 57.73 | 6,076 | +0.26(+0.44%) |
Oct 03, 2012 | 57.46 | 57.86 | 57.43 | 57.48 | 3,057 | -0.12(-0.21%) |
Oct 02, 2012 | 57.90 | 57.90 | 57.48 | 57.60 | 14,435 | -0.07(-0.12%) |
Oct 01, 2012 | 57.75 | 58.13 | 57.36 | 57.67 | 98,162 | +0.18(+0.32%) |
Sep 28, 2012 | 57.78 | 57.80 | 57.48 | 57.48 | 4,805 | -0.53(-0.92%) |
Sep 27, 2012 | 57.43 | 58.11 | 57.34 | 58.02 | 13,156 | +0.87(+1.52%) |
Sep 26, 2012 | 57.43 | 57.45 | 57.02 | 57.15 | 6,591 | -0.51(-0.88%) |
Sep 25, 2012 | 58.63 | 58.86 | 57.66 | 57.66 | 7,705 | -0.74(-1.26%) |
Sep 24, 2012 | 58.47 | 58.74 | 58.32 | 58.40 | 179,173 | -0.36(-0.62%) |
Sep 21, 2012 | 59.08 | 59.18 | 58.76 | 58.76 | 5,543 | +0.31(+0.53%) |
Sep 20, 2012 | 58.30 | 58.55 | 58.30 | 58.45 | 4,080 | -0.41(-0.70%) |
Sep 19, 2012 | 59.27 | 59.43 | 58.86 | 58.86 | 25,453 | -0.17(-0.29%) |
Sep 18, 2012 | 59.09 | 59.13 | 58.83 | 59.03 | 5,377 | -0.03(-0.05%) |
Sep 17, 2012 | 59.37 | 59.37 | 58.97 | 59.06 | 17,952 | -0.51(-0.86%) |
Sep 14, 2012 | 59.28 | 59.93 | 59.28 | 59.57 | 38,138 | +0.47(+0.80%) |
Sep 13, 2012 | 58.26 | 59.51 | 58.19 | 59.10 | 7,950 | +0.79(+1.35%) |
Sep 12, 2012 | 58.42 | 58.42 | 58.12 | 58.31 | 5,810 | +0.11(+0.19%) |
Sep 11, 2012 | 58.02 | 58.40 | 58.02 | 58.20 | 6,985 | +0.18(+0.31%) |
Sep 10, 2012 | 58.20 | 58.34 | 57.95 | 58.02 | 13,930 | -0.08(-0.13%) |
Sep 07, 2012 | 58.12 | 58.27 | 58.06 | 58.10 | 6,150 | +0.22(+0.39%) |
Sep 06, 2012 | 57.17 | 58.06 | 57.17 | 57.88 | 6,204 | +1.09(+1.92%) |
Sep 05, 2012 | 56.87 | 57.05 | 56.69 | 56.79 | 9,490 | -0.08(-0.15%) |
Sep 04, 2012 | 56.19 | 56.96 | 55.87 | 56.87 | 2,795 | +0.59(+1.06%) |
Aug 31, 2012 | 56.38 | 56.38 | 55.93 | 56.28 | 10,034 | +0.22(+0.39%) |
Aug 30, 2012 | 55.94 | 56.13 | 55.94 | 56.06 | 2,934 | -0.54(-0.96%) |
Aug 29, 2012 | 56.46 | 56.73 | 56.40 | 56.60 | 3,809 | +0.74(+1.33%) |
Aug 27, 2012 | 56.08 | 56.19 | 55.81 | 55.86 | 16,253 | -0.10(-0.18%) |
Aug 24, 2012 | 56.12 | 56.12 | 55.87 | 55.96 | 7,143 | +0.15(+0.28%) |
Aug 23, 2012 | 55.96 | 55.98 | 55.59 | 55.81 | 9,650 | -0.34(-0.61%) |
Aug 22, 2012 | 55.98 | 56.25 | 55.87 | 56.15 | 47,405 | -0.27(-0.48%) |
Aug 21, 2012 | 56.68 | 57.10 | 56.42 | 56.42 | 6,955 | +0.09(+0.17%) |
Aug 20, 2012 | 56.43 | 56.46 | 56.06 | 56.32 | 10,011 | -0.19(-0.33%) |
Aug 17, 2012 | 56.24 | 56.57 | 56.22 | 56.51 | 3,128 | +0.31(+0.55%) |
Aug 16, 2012 | 55.64 | 56.34 | 55.32 | 56.20 | 6,512 | +0.66(+1.18%) |
Aug 15, 2012 | 54.79 | 55.54 | 54.79 | 55.54 | 15,254 | +0.60(+1.09%) |
Aug 14, 2012 | 55.44 | 55.47 | 54.94 | 54.94 | 12,743 | -0.35(-0.64%) |
Aug 13, 2012 | 55.30 | 55.40 | 54.72 | 55.30 | 40,710 | -0.15(-0.26%) |
Aug 10, 2012 | 55.29 | 55.49 | 55.08 | 55.44 | 10,363 | +0.01(+0.01%) |
Aug 09, 2012 | 55.58 | 55.58 | 55.32 | 55.44 | 5,935 | +0.07(+0.12%) |
Aug 08, 2012 | 55.35 | 55.46 | 55.21 | 55.37 | 2,136 | +0.01(+0.02%) |
Aug 07, 2012 | 55.27 | 55.63 | 55.15 | 55.36 | 5,393 | +0.54(+0.99%) |
Aug 06, 2012 | 54.48 | 55.16 | 54.38 | 54.82 | 13,180 | +0.36(+0.65%) |
Aug 03, 2012 | 54.35 | 56.48 | 53.84 | 54.46 | 51,892 | +1.49(+2.82%) |
Aug 02, 2012 | 52.74 | 53.08 | 52.74 | 52.97 | 3,770 | -0.22(-0.41%) |
Aug 01, 2012 | 54.02 | 54.07 | 53.19 | 53.19 | 3,322 | -0.93(-1.73%) |
Jul 31, 2012 | 54.45 | 54.45 | 54.12 | 54.12 | 16,782 | -0.12(-0.22%) |
Jul 30, 2012 | 54.79 | 55.06 | 54.24 | 54.24 | 3,589 | -0.53(-0.97%) |
Jul 27, 2012 | 53.76 | 54.77 | 53.76 | 54.77 | 17,800 | +1.39(+2.61%) |
Jul 26, 2012 | 53.66 | 53.66 | 53.16 | 53.38 | 8,753 | +0.55(+1.04%) |
Jul 25, 2012 | 53.13 | 53.28 | 52.77 | 52.83 | 5,481 | +0.12(+0.23%) |
Jul 24, 2012 | 53.78 | 53.78 | 52.71 | 52.71 | 5,434 | -0.91(-1.69%) |
Jul 23, 2012 | 53.46 | 53.62 | 53.04 | 53.62 | 9,072 | -0.70(-1.28%) |
Jul 20, 2012 | 54.61 | 54.61 | 54.31 | 54.32 | 3,965 | -0.67(-1.23%) |
Jul 19, 2012 | 55.98 | 55.98 | 54.99 | 54.99 | 4,599 | -0.03(-0.06%) |
Jul 18, 2012 | 54.78 | 55.31 | 54.78 | 55.02 | 12,274 | +0.44(+0.81%) |
Jul 17, 2012 | 55.62 | 55.62 | 54.08 | 54.58 | 17,580 | -0.10(-0.18%) |
Jul 16, 2012 | 54.52 | 54.77 | 54.28 | 54.68 | 2,833 | -0.13(-0.24%) |
Jul 13, 2012 | 54.27 | 54.84 | 54.27 | 54.81 | 6,360 | +0.96(+1.79%) |
Jul 12, 2012 | 53.69 | 53.85 | 53.25 | 53.85 | 5,564 | -0.23(-0.42%) |
Jul 11, 2012 | 54.35 | 54.42 | 53.92 | 54.08 | 79,778 | -0.12(-0.21%) |
Jul 10, 2012 | 55.17 | 55.19 | 51.93 | 54.19 | 10,690 | -0.65(-1.18%) |
Jul 09, 2012 | 51.62 | 54.86 | 51.62 | 54.84 | 4,199 | +0.05(+0.08%) |
Jul 06, 2012 | 55.20 | 55.20 | 54.79 | 54.79 | 3,491 | -0.84(-1.51%) |
Jul 05, 2012 | 55.58 | 55.78 | 55.55 | 55.64 | 7,200 | +0.14(+0.25%) |
Jul 03, 2012 | 55.02 | 55.61 | 54.90 | 55.50 | 10,227 | +0.85(+1.55%) |