Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.67 | 80.90 | 78.23 | 80.86 | 566,460 | +1.99(+2.52%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.46 | 78.87 | 188,411 | +0.86(+1.10%) |
Apr 26, 2013 | 78.30 | 78.30 | 77.84 | 78.01 | 220,340 | -0.29(-0.37%) |
Apr 25, 2013 | 77.97 | 78.88 | 77.67 | 78.30 | 160,881 | +0.72(+0.93%) |
Apr 24, 2013 | 76.79 | 77.74 | 76.70 | 77.58 | 0 | +0.85(+1.11%) |
Apr 23, 2013 | 75.38 | 77.09 | 75.26 | 76.73 | 273,896 | +1.71(+2.28%) |
Apr 22, 2013 | 74.78 | 75.33 | 74.35 | 75.02 | 451,694 | +0.14(+0.19%) |
Apr 19, 2013 | 75.02 | 75.65 | 73.75 | 74.88 | 365,294 | -0.19(-0.25%) |
Apr 18, 2013 | 77.24 | 77.24 | 75.04 | 75.07 | 298,626 | -1.85(-2.41%) |
Apr 17, 2013 | 77.67 | 77.67 | 75.67 | 76.92 | 369,091 | -1.11(-1.42%) |
Apr 16, 2013 | 77.09 | 78.06 | 76.44 | 78.03 | 160,060 | +1.54(+2.01%) |
Apr 15, 2013 | 77.63 | 78.36 | 76.11 | 76.49 | 287,622 | -1.82(-2.32%) |
Apr 12, 2013 | 77.84 | 78.45 | 76.98 | 78.31 | 184,739 | +0.32(+0.41%) |
Apr 11, 2013 | 79.14 | 79.14 | 77.90 | 77.99 | 296,527 | -1.31(-1.65%) |
Apr 10, 2013 | 76.86 | 79.46 | 76.64 | 79.30 | 405,385 | +2.79(+3.65%) |
Apr 09, 2013 | 76.73 | 76.77 | 75.79 | 76.51 | 138,759 | -0.04(-0.05%) |
Apr 08, 2013 | 76.38 | 76.58 | 75.69 | 76.55 | 115,287 | +0.07(+0.09%) |
Apr 05, 2013 | 76.24 | 76.56 | 75.83 | 76.48 | 177,503 | -0.85(-1.10%) |
Apr 04, 2013 | 77.92 | 78.19 | 77.08 | 77.33 | 293,541 | -0.49(-0.63%) |
Apr 03, 2013 | 79.60 | 79.81 | 77.51 | 77.82 | 387,508 | -1.56(-1.97%) |
Apr 02, 2013 | 79.75 | 79.93 | 78.96 | 79.38 | 190,715 | -0.12(-0.15%) |
Apr 01, 2013 | 81.10 | 81.34 | 79.07 | 79.50 | 291,170 | -1.92(-2.36%) |
Mar 28, 2013 | 80.00 | 81.55 | 78.69 | 81.42 | 403,140 | +1.53(+1.92%) |
Mar 27, 2013 | 79.06 | 79.94 | 78.38 | 79.89 | 225,744 | +0.65(+0.82%) |
Mar 26, 2013 | 78.98 | 79.64 | 78.75 | 79.24 | 206,060 | +0.29(+0.37%) |
Mar 25, 2013 | 79.66 | 79.89 | 78.39 | 78.95 | 233,396 | -0.48(-0.60%) |
Mar 22, 2013 | 79.20 | 79.60 | 78.97 | 79.43 | 263,444 | +0.10(+0.13%) |
Mar 21, 2013 | 79.06 | 79.54 | 78.78 | 79.33 | 312,547 | -0.28(-0.35%) |
Mar 20, 2013 | 79.80 | 79.97 | 78.80 | 79.61 | 341,886 | +0.40(+0.50%) |
Mar 19, 2013 | 80.10 | 80.46 | 78.37 | 79.21 | 349,416 | -0.86(-1.07%) |
Mar 18, 2013 | 79.70 | 80.75 | 79.37 | 80.07 | 447,723 | -0.05(-0.06%) |
Mar 15, 2013 | 80.68 | 80.92 | 79.52 | 80.12 | 1,592,394 | -0.44(-0.55%) |
Mar 14, 2013 | 80.00 | 81.31 | 79.97 | 80.56 | 423,117 | +0.60(+0.75%) |
Mar 13, 2013 | 79.72 | 80.10 | 79.29 | 79.96 | 266,376 | +0.46(+0.58%) |
Mar 12, 2013 | 79.88 | 79.91 | 79.18 | 79.50 | 302,692 | -0.59(-0.74%) |
Mar 11, 2013 | 79.65 | 80.10 | 79.35 | 80.09 | 342,343 | +0.35(+0.44%) |
Mar 08, 2013 | 79.28 | 79.78 | 78.76 | 79.74 | 225,497 | +0.76(+0.96%) |
Mar 07, 2013 | 78.54 | 79.07 | 78.30 | 78.98 | 237,266 | +0.16(+0.20%) |
Mar 06, 2013 | 78.73 | 78.85 | 78.28 | 78.82 | 285,029 | +0.35(+0.45%) |
Mar 05, 2013 | 77.33 | 78.79 | 77.29 | 78.47 | 370,265 | +1.24(+1.61%) |
Mar 04, 2013 | 76.65 | 77.29 | 76.24 | 77.23 | 310,211 | +0.55(+0.72%) |
Mar 01, 2013 | 76.12 | 76.85 | 75.18 | 76.68 | 635,308 | +0.88(+1.16%) |
Feb 28, 2013 | 76.22 | 77.00 | 75.30 | 75.80 | 626,383 | +0.64(+0.85%) |
Feb 27, 2013 | 74.14 | 76.05 | 73.62 | 75.16 | 456,500 | +0.63(+0.85%) |
Feb 26, 2013 | 75.54 | 76.11 | 74.50 | 74.53 | 432,553 | -0.94(-1.25%) |
Feb 25, 2013 | 76.52 | 77.17 | 75.45 | 75.47 | 405,590 | -0.91(-1.19%) |
Feb 22, 2013 | 75.90 | 76.38 | 75.31 | 76.38 | 210,687 | +0.69(+0.91%) |
Feb 21, 2013 | 76.23 | 76.48 | 75.60 | 75.69 | 390,462 | -0.40(-0.53%) |
Feb 20, 2013 | 76.40 | 76.99 | 76.08 | 76.09 | 312,828 | -0.19(-0.25%) |
Feb 19, 2013 | 75.80 | 76.69 | 75.35 | 76.28 | 222,335 | +0.66(+0.87%) |
Feb 15, 2013 | 75.24 | 76.05 | 75.24 | 75.62 | 177,574 | +0.11(+0.15%) |
Feb 14, 2013 | 75.58 | 75.88 | 75.34 | 75.51 | 139,296 | -0.38(-0.50%) |
Feb 13, 2013 | 75.96 | 75.96 | 74.98 | 75.89 | 239,695 | +0.15(+0.20%) |
Feb 12, 2013 | 74.89 | 76.07 | 74.51 | 75.74 | 199,336 | +1.03(+1.38%) |
Feb 11, 2013 | 74.43 | 75.00 | 74.15 | 74.71 | 88,425 | +0.02(+0.03%) |
Feb 08, 2013 | 74.72 | 74.95 | 74.23 | 74.69 | 130,863 | +0.10(+0.13%) |
Feb 07, 2013 | 74.30 | 74.69 | 73.60 | 74.59 | 136,202 | +0.32(+0.43%) |
Feb 06, 2013 | 74.29 | 74.94 | 73.32 | 74.27 | 281,405 | +0.28(+0.38%) |
Feb 04, 2013 | 73.98 | 74.78 | 73.62 | 73.99 | 137,909 | -0.43(-0.58%) |
Feb 01, 2013 | 73.99 | 74.54 | 73.65 | 74.42 | 265,975 | +0.82(+1.11%) |
Jan 31, 2013 | 73.31 | 74.27 | 73.12 | 73.60 | 203,207 | -0.13(-0.18%) |
Jan 30, 2013 | 74.06 | 74.47 | 73.59 | 73.73 | 226,717 | -0.39(-0.53%) |
Jan 29, 2013 | 73.90 | 74.14 | 73.17 | 74.12 | 148,320 | +0.18(+0.24%) |
Jan 28, 2013 | 73.41 | 74.02 | 73.41 | 73.94 | 175,804 | +0.42(+0.57%) |
Jan 25, 2013 | 73.00 | 73.54 | 72.89 | 73.52 | 207,434 | +0.78(+1.07%) |
Jan 24, 2013 | 72.50 | 73.24 | 72.41 | 72.74 | 293,420 | +0.12(+0.17%) |
Jan 23, 2013 | 72.49 | 73.19 | 72.49 | 72.62 | 229,764 | -0.09(-0.12%) |
Jan 22, 2013 | 72.93 | 73.08 | 72.03 | 72.71 | 210,218 | -0.37(-0.51%) |
Jan 18, 2013 | 73.45 | 74.00 | 72.62 | 73.08 | 134,663 | -0.48(-0.65%) |
Jan 17, 2013 | 72.98 | 74.03 | 72.98 | 73.56 | 268,671 | +0.92(+1.27%) |
Jan 16, 2013 | 72.77 | 73.07 | 72.58 | 72.64 | 187,784 | -0.42(-0.57%) |
Jan 15, 2013 | 72.55 | 73.37 | 71.97 | 73.06 | 170,843 | +0.10(+0.14%) |
Jan 14, 2013 | 72.59 | 73.36 | 72.26 | 72.96 | 187,299 | +0.13(+0.18%) |
Jan 11, 2013 | 72.25 | 73.00 | 72.18 | 72.83 | 251,965 | +0.57(+0.79%) |
Jan 10, 2013 | 72.31 | 72.71 | 71.49 | 72.26 | 192,668 | +0.13(+0.18%) |
Jan 09, 2013 | 71.12 | 72.13 | 71.12 | 72.13 | 242,300 | +1.05(+1.48%) |
Jan 08, 2013 | 70.25 | 71.29 | 70.25 | 71.08 | 267,527 | +0.59(+0.84%) |
Jan 07, 2013 | 70.09 | 70.60 | 69.98 | 70.49 | 225,033 | -0.01(-0.01%) |
Jan 04, 2013 | 69.79 | 70.88 | 69.47 | 70.50 | 286,619 | +0.73(+1.05%) |
Jan 03, 2013 | 69.84 | 70.50 | 69.57 | 69.77 | 254,053 | -0.28(-0.40%) |
Jan 02, 2013 | 69.02 | 70.05 | 67.22 | 70.05 | 345,572 | +2.83(+4.21%) |
Dec 31, 2012 | 67.03 | 67.78 | 66.89 | 67.22 | 260,587 | +0.22(+0.33%) |
Dec 28, 2012 | 67.18 | 67.90 | 66.61 | 67.00 | 223,546 | -0.62(-0.92%) |
Dec 27, 2012 | 67.65 | 68.30 | 66.79 | 67.62 | 231,793 | -0.15(-0.22%) |
Dec 26, 2012 | 68.89 | 69.27 | 67.77 | 67.77 | 258,414 | -1.17(-1.70%) |
Dec 24, 2012 | 68.51 | 69.05 | 67.78 | 68.94 | 82,698 | +0.25(+0.36%) |
Dec 21, 2012 | 68.07 | 69.23 | 67.75 | 68.69 | 1,115,621 | -0.17(-0.25%) |
Dec 20, 2012 | 68.63 | 69.00 | 68.22 | 68.86 | 362,118 | +0.28(+0.41%) |
Dec 19, 2012 | 69.10 | 69.25 | 68.58 | 68.58 | 403,408 | -0.69(-1.00%) |
Dec 18, 2012 | 67.91 | 69.49 | 67.91 | 69.27 | 389,042 | +1.28(+1.88%) |
Dec 17, 2012 | 67.15 | 68.02 | 66.31 | 67.99 | 229,799 | +0.87(+1.30%) |
Dec 14, 2012 | 66.51 | 67.51 | 66.17 | 67.12 | 437,303 | +0.41(+0.61%) |
Dec 13, 2012 | 67.97 | 68.01 | 66.64 | 66.71 | 234,426 | -1.23(-1.81%) |
Dec 12, 2012 | 68.13 | 68.60 | 67.79 | 67.94 | 356,213 | -0.02(-0.03%) |
Dec 11, 2012 | 66.41 | 68.31 | 66.41 | 67.96 | 536,157 | +1.56(+2.35%) |
Dec 10, 2012 | 66.29 | 66.43 | 66.06 | 66.40 | 360,127 | +0.11(+0.17%) |
Dec 07, 2012 | 66.39 | 66.45 | 65.54 | 66.29 | 276,011 | +0.03(+0.05%) |
Dec 06, 2012 | 66.20 | 66.66 | 65.95 | 66.26 | 220,770 | +0.24(+0.36%) |
Dec 05, 2012 | 66.16 | 66.60 | 65.39 | 66.02 | 398,161 | +0.04(+0.06%) |
Dec 04, 2012 | 66.13 | 66.43 | 65.17 | 65.98 | 403,907 | -0.35(-0.53%) |
Nov 30, 2012 | 66.08 | 66.44 | 65.80 | 66.33 | 425,098 | +0.07(+0.11%) |
Nov 29, 2012 | 65.99 | 66.52 | 65.53 | 66.26 | 477,002 | +0.55(+0.84%) |
Nov 28, 2012 | 65.75 | 65.85 | 64.71 | 65.71 | 493,891 | -0.11(-0.17%) |
Nov 27, 2012 | 66.77 | 66.88 | 65.62 | 65.82 | 513,899 | -1.07(-1.60%) |
Nov 26, 2012 | 67.02 | 67.20 | 66.71 | 66.89 | 352,843 | -0.33(-0.49%) |
Nov 23, 2012 | 67.24 | 67.88 | 67.00 | 67.22 | 227,830 | +0.27(+0.40%) |
Nov 21, 2012 | 67.21 | 67.73 | 66.70 | 66.95 | 334,923 | -0.34(-0.51%) |
Nov 20, 2012 | 67.61 | 67.88 | 67.08 | 67.29 | 313,593 | -0.50(-0.74%) |
Nov 19, 2012 | 67.94 | 68.44 | 66.97 | 67.79 | 655,395 | +0.50(+0.74%) |
Nov 16, 2012 | 67.25 | 67.90 | 66.93 | 67.29 | 329,962 | +0.04(+0.06%) |
Nov 15, 2012 | 67.29 | 67.38 | 66.43 | 67.25 | 274,405 | -0.19(-0.28%) |
Nov 14, 2012 | 68.11 | 68.47 | 67.34 | 67.44 | 271,941 | -0.75(-1.10%) |
Nov 13, 2012 | 67.20 | 68.55 | 67.11 | 68.19 | 257,927 | +0.57(+0.84%) |
Nov 12, 2012 | 67.65 | 68.00 | 67.23 | 67.62 | 221,057 | +0.06(+0.09%) |
Nov 09, 2012 | 67.25 | 68.43 | 67.20 | 67.56 | 214,226 | +0.08(+0.12%) |
Nov 08, 2012 | 68.08 | 68.58 | 67.45 | 67.48 | 421,217 | -0.74(-1.08%) |
Nov 07, 2012 | 69.32 | 70.06 | 68.21 | 68.22 | 756,503 | -1.58(-2.26%) |
Nov 06, 2012 | 68.72 | 70.05 | 68.62 | 69.80 | 357,018 | +1.18(+1.72%) |
Nov 05, 2012 | 67.56 | 68.70 | 66.79 | 68.62 | 296,329 | +0.89(+1.31%) |
Nov 02, 2012 | 67.37 | 68.56 | 66.64 | 67.73 | 414,041 | +0.24(+0.36%) |
Nov 01, 2012 | 68.75 | 69.32 | 63.22 | 67.49 | 1,473,168 | -2.76(-3.93%) |
Oct 31, 2012 | 69.20 | 70.89 | 68.72 | 70.25 | 424,038 | +1.26(+1.83%) |
Oct 26, 2012 | 69.20 | 68.99 | 68.99 | 68.99 | 112,200 | -0.05(-0.07%) |
Oct 25, 2012 | 69.62 | 69.77 | 68.57 | 69.04 | 134,036 | -0.32(-0.46%) |
Oct 24, 2012 | 69.29 | 69.79 | 68.63 | 69.36 | 202,987 | +0.29(+0.42%) |
Oct 23, 2012 | 68.57 | 69.18 | 67.17 | 69.07 | 324,642 | +0.22(+0.32%) |
Oct 19, 2012 | 70.38 | 70.70 | 68.68 | 68.85 | 266,245 | -1.90(-2.69%) |
Oct 18, 2012 | 71.60 | 71.65 | 70.71 | 70.75 | 248,408 | -0.73(-1.02%) |
Oct 17, 2012 | 71.10 | 71.80 | 70.74 | 71.48 | 360,120 | +0.15(+0.21%) |
Oct 16, 2012 | 70.65 | 71.71 | 70.43 | 71.33 | 180,400 | +1.02(+1.45%) |
Oct 15, 2012 | 69.74 | 70.36 | 69.10 | 70.31 | 162,646 | +0.76(+1.09%) |
Oct 12, 2012 | 69.30 | 69.78 | 68.79 | 69.55 | 200,088 | +0.42(+0.61%) |
Oct 11, 2012 | 69.83 | 70.21 | 68.67 | 69.13 | 217,400 | -0.05(-0.07%) |
Oct 10, 2012 | 69.64 | 69.74 | 68.79 | 69.18 | 197,423 | -0.44(-0.63%) |
Oct 09, 2012 | 70.99 | 70.99 | 69.30 | 69.62 | 319,791 | -1.41(-1.99%) |
Oct 08, 2012 | 71.50 | 72.32 | 70.75 | 71.03 | 321,896 | -0.91(-1.26%) |
Oct 05, 2012 | 72.50 | 73.30 | 71.53 | 71.94 | 223,790 | -0.40(-0.55%) |
Oct 04, 2012 | 72.34 | 72.36 | 71.43 | 72.34 | 283,683 | +0.31(+0.43%) |
Oct 03, 2012 | 72.41 | 72.51 | 71.72 | 72.03 | 267,113 | -0.07(-0.10%) |
Oct 02, 2012 | 72.20 | 72.81 | 71.31 | 72.10 | 264,725 | +0.00(+0.00%) |
Oct 01, 2012 | 73.40 | 73.51 | 71.11 | 72.10 | 555,817 | -1.30(-1.77%) |
Sep 28, 2012 | 72.75 | 73.61 | 72.18 | 73.40 | 507,506 | +0.52(+0.71%) |
Sep 27, 2012 | 71.99 | 73.12 | 71.53 | 72.88 | 333,052 | +1.02(+1.42%) |
Sep 26, 2012 | 72.51 | 72.61 | 71.36 | 71.86 | 295,257 | -0.48(-0.66%) |
Sep 25, 2012 | 73.81 | 73.81 | 72.17 | 72.34 | 593,491 | -1.04(-1.42%) |
Sep 24, 2012 | 73.34 | 73.77 | 73.00 | 73.38 | 440,201 | +0.03(+0.04%) |
Sep 21, 2012 | 74.30 | 74.37 | 73.34 | 73.35 | 595,597 | -0.49(-0.66%) |
Sep 20, 2012 | 73.11 | 73.92 | 72.90 | 73.84 | 369,957 | +0.46(+0.63%) |
Sep 19, 2012 | 73.22 | 73.64 | 73.20 | 73.38 | 368,896 | +0.09(+0.12%) |
Sep 18, 2012 | 73.42 | 73.56 | 73.01 | 73.29 | 423,654 | -0.08(-0.11%) |
Sep 17, 2012 | 72.99 | 73.60 | 72.73 | 73.37 | 492,934 | +0.34(+0.47%) |
Sep 14, 2012 | 71.89 | 73.10 | 71.27 | 73.03 | 463,999 | +0.64(+0.88%) |
Sep 13, 2012 | 72.55 | 72.75 | 71.79 | 72.39 | 489,280 | +0.02(+0.03%) |
Sep 12, 2012 | 72.19 | 72.62 | 71.88 | 72.37 | 333,846 | +0.43(+0.60%) |
Sep 11, 2012 | 72.34 | 72.60 | 71.74 | 71.94 | 554,611 | -0.63(-0.87%) |
Sep 10, 2012 | 71.88 | 72.84 | 71.26 | 72.57 | 466,243 | +0.68(+0.95%) |
Sep 07, 2012 | 72.11 | 72.58 | 71.59 | 71.89 | 312,197 | -0.57(-0.79%) |
Sep 06, 2012 | 71.15 | 72.70 | 71.15 | 72.46 | 457,676 | +1.45(+2.04%) |
Sep 05, 2012 | 70.60 | 71.14 | 70.27 | 71.01 | 352,035 | +0.24(+0.34%) |
Sep 04, 2012 | 69.67 | 71.00 | 69.18 | 70.77 | 450,091 | +1.07(+1.54%) |
Aug 31, 2012 | 69.91 | 70.22 | 68.90 | 69.70 | 353,210 | +0.24(+0.35%) |
Aug 30, 2012 | 69.39 | 69.83 | 69.30 | 69.46 | 555,806 | -0.25(-0.36%) |
Aug 29, 2012 | 69.19 | 69.94 | 69.16 | 69.71 | 463,456 | +1.76(+2.59%) |
Aug 27, 2012 | 67.64 | 68.27 | 66.68 | 67.95 | 338,920 | +0.44(+0.65%) |
Aug 24, 2012 | 67.10 | 67.85 | 66.41 | 67.51 | 452,019 | -0.53(-0.78%) |
Aug 23, 2012 | 67.29 | 68.34 | 67.08 | 68.04 | 640,780 | +0.53(+0.79%) |
Aug 22, 2012 | 67.04 | 67.66 | 66.54 | 67.51 | 401,302 | +0.30(+0.45%) |
Aug 21, 2012 | 65.69 | 67.31 | 65.69 | 67.21 | 805,935 | +1.33(+2.02%) |
Aug 20, 2012 | 65.96 | 66.36 | 65.28 | 65.88 | 347,839 | -0.28(-0.42%) |
Aug 17, 2012 | 66.27 | 67.03 | 65.94 | 66.16 | 466,872 | -0.20(-0.30%) |
Aug 16, 2012 | 66.29 | 66.49 | 65.75 | 66.36 | 596,239 | +0.66(+1.00%) |
Aug 15, 2012 | 65.80 | 65.96 | 65.45 | 65.70 | 189,147 | -0.02(-0.03%) |
Aug 14, 2012 | 66.27 | 66.60 | 65.50 | 65.72 | 339,915 | -0.36(-0.54%) |
Aug 13, 2012 | 66.58 | 67.12 | 65.75 | 66.08 | 328,196 | -0.72(-1.08%) |
Aug 10, 2012 | 66.64 | 67.30 | 66.34 | 66.80 | 345,360 | -0.08(-0.12%) |
Aug 09, 2012 | 66.43 | 67.36 | 66.41 | 66.88 | 829,567 | +0.45(+0.68%) |
Aug 08, 2012 | 66.90 | 67.24 | 66.39 | 66.43 | 1,208,763 | -0.79(-1.18%) |
Aug 07, 2012 | 67.76 | 68.74 | 67.16 | 67.22 | 874,168 | -0.32(-0.47%) |
Aug 06, 2012 | 67.86 | 68.43 | 67.35 | 67.54 | 739,412 | -0.17(-0.25%) |
Aug 03, 2012 | 67.66 | 69.07 | 67.11 | 67.71 | 901,049 | +1.15(+1.73%) |
Aug 02, 2012 | 65.00 | 67.42 | 60.01 | 66.56 | 1,702,289 | +6.64(+11.08%) |
Aug 01, 2012 | 60.18 | 60.64 | 59.77 | 59.92 | 868,571 | -0.04(-0.07%) |
Jul 31, 2012 | 60.47 | 60.99 | 59.86 | 59.96 | 554,808 | -0.60(-0.99%) |
Jul 30, 2012 | 60.27 | 61.01 | 60.26 | 60.56 | 407,855 | +0.21(+0.35%) |
Jul 27, 2012 | 59.60 | 60.50 | 59.37 | 60.35 | 400,751 | +1.08(+1.82%) |
Jul 26, 2012 | 58.59 | 59.51 | 58.58 | 59.27 | 524,027 | +1.55(+2.69%) |
Jul 25, 2012 | 57.34 | 58.33 | 57.16 | 57.72 | 728,656 | +0.42(+0.73%) |
Jul 24, 2012 | 57.06 | 57.49 | 56.46 | 57.30 | 772,692 | +0.05(+0.09%) |
Jul 23, 2012 | 56.32 | 57.46 | 55.48 | 57.25 | 432,280 | -0.17(-0.30%) |
Jul 20, 2012 | 57.79 | 57.80 | 57.39 | 57.42 | 422,544 | -0.73(-1.26%) |
Jul 19, 2012 | 57.17 | 58.29 | 56.99 | 58.15 | 585,092 | +1.37(+2.41%) |
Jul 18, 2012 | 56.23 | 57.15 | 56.01 | 56.78 | 1,067,436 | +0.59(+1.05%) |
Jul 17, 2012 | 56.70 | 56.87 | 55.45 | 56.19 | 431,482 | -0.32(-0.57%) |
Jul 16, 2012 | 57.19 | 57.19 | 56.31 | 56.51 | 362,946 | -0.73(-1.28%) |
Jul 13, 2012 | 56.90 | 57.51 | 56.50 | 57.24 | 314,503 | +0.62(+1.10%) |
Jul 12, 2012 | 56.22 | 57.05 | 55.85 | 56.62 | 672,225 | +0.40(+0.71%) |
Jul 11, 2012 | 57.25 | 57.52 | 55.69 | 56.22 | 1,143,029 | -1.10(-1.92%) |
Jul 10, 2012 | 58.46 | 58.88 | 57.30 | 57.32 | 1,161,904 | -0.90(-1.55%) |
Jul 09, 2012 | 60.03 | 60.27 | 58.09 | 58.22 | 1,856,282 | -2.10(-3.48%) |
Jul 06, 2012 | 63.20 | 63.21 | 60.17 | 60.32 | 1,571,728 | -4.15(-6.44%) |
Jul 05, 2012 | 63.92 | 64.68 | 63.50 | 64.47 | 259,979 | +0.25(+0.39%) |
Jul 03, 2012 | 63.06 | 64.31 | 62.95 | 64.22 | 164,007 | +1.05(+1.66%) |
Jul 02, 2012 | 63.10 | 63.78 | 62.87 | 63.17 | 254,597 | +0.06(+0.10%) |
Jun 29, 2012 | 61.88 | 63.53 | 61.88 | 63.11 | 629,970 | +2.14(+3.51%) |
Jun 28, 2012 | 62.04 | 62.19 | 60.07 | 60.97 | 684,174 | -1.65(-2.63%) |
Jun 27, 2012 | 62.47 | 63.26 | 62.38 | 62.62 | 325,669 | +0.15(+0.24%) |
Jun 26, 2012 | 62.14 | 62.98 | 62.03 | 62.47 | 444,737 | +0.30(+0.48%) |
Jun 25, 2012 | 63.00 | 63.00 | 62.04 | 62.17 | 433,816 | -1.44(-2.26%) |
Jun 22, 2012 | 63.49 | 63.86 | 62.95 | 63.61 | 460,802 | +0.55(+0.87%) |
Jun 21, 2012 | 65.35 | 65.54 | 62.87 | 63.06 | 434,273 | -2.33(-3.56%) |
Jun 20, 2012 | 65.81 | 66.02 | 64.93 | 65.39 | 551,229 | -0.70(-1.06%) |
Jun 19, 2012 | 65.96 | 66.91 | 65.81 | 66.09 | 640,930 | +0.58(+0.89%) |
Jun 18, 2012 | 63.91 | 65.52 | 63.15 | 65.51 | 650,622 | +1.32(+2.06%) |
Jun 15, 2012 | 62.84 | 64.61 | 62.84 | 64.19 | 536,205 | +1.66(+2.65%) |
Jun 14, 2012 | 62.81 | 63.50 | 61.95 | 62.53 | 649,377 | -0.42(-0.67%) |
Jun 13, 2012 | 63.41 | 63.92 | 62.60 | 62.95 | 450,135 | -0.63(-0.99%) |
Jun 12, 2012 | 63.20 | 63.75 | 62.90 | 63.58 | 341,878 | +0.55(+0.87%) |
Jun 11, 2012 | 65.08 | 65.26 | 62.96 | 63.03 | 409,081 | -1.56(-2.42%) |
Jun 08, 2012 | 64.39 | 64.88 | 63.81 | 64.59 | 359,242 | +0.14(+0.22%) |
Jun 07, 2012 | 65.56 | 65.97 | 64.31 | 64.45 | 368,796 | -0.65(-1.00%) |
Jun 06, 2012 | 63.79 | 65.26 | 63.66 | 65.10 | 470,024 | +2.16(+3.43%) |
Jun 05, 2012 | 61.78 | 63.06 | 61.50 | 62.94 | 678,165 | +1.14(+1.84%) |
Jun 04, 2012 | 60.15 | 61.88 | 59.46 | 61.80 | 957,346 | +1.87(+3.12%) |
Jun 01, 2012 | 60.58 | 60.76 | 59.71 | 59.93 | 663,689 | -1.95(-3.14%) |
May 31, 2012 | 62.12 | 62.45 | 60.78 | 61.88 | 4,313,152 | +0.23(+0.36%) |
May 30, 2012 | 62.45 | 62.50 | 60.95 | 61.65 | 952,283 | -1.41(-2.24%) |
May 29, 2012 | 63.06 | 63.14 | 61.31 | 63.06 | 1,198,534 | +0.97(+1.56%) |
May 25, 2012 | 61.86 | 62.44 | 61.43 | 62.09 | 558,871 | +0.40(+0.65%) |
May 24, 2012 | 62.50 | 62.50 | 60.98 | 61.69 | 500,923 | -0.43(-0.69%) |
May 23, 2012 | 61.07 | 62.18 | 60.40 | 62.12 | 480,458 | +0.37(+0.60%) |
May 22, 2012 | 61.21 | 62.57 | 60.93 | 61.75 | 905,697 | +0.75(+1.23%) |
May 21, 2012 | 60.00 | 61.24 | 59.27 | 61.00 | 810,127 | +1.20(+2.01%) |
May 18, 2012 | 61.34 | 61.42 | 59.57 | 59.80 | 731,022 | -1.31(-2.14%) |
May 17, 2012 | 62.53 | 62.53 | 61.10 | 61.11 | 601,180 | -1.21(-1.94%) |
May 16, 2012 | 62.09 | 63.76 | 61.80 | 62.32 | 1,148,666 | +0.64(+1.04%) |
May 15, 2012 | 62.83 | 63.26 | 61.41 | 61.68 | 587,885 | -0.82(-1.31%) |
May 14, 2012 | 61.07 | 62.84 | 60.72 | 62.50 | 690,472 | +0.71(+1.15%) |
May 11, 2012 | 60.55 | 62.56 | 60.38 | 61.79 | 857,378 | +0.86(+1.41%) |
May 10, 2012 | 61.83 | 62.02 | 60.48 | 60.93 | 679,340 | -0.58(-0.94%) |
May 09, 2012 | 60.53 | 61.86 | 60.18 | 61.51 | 878,362 | +0.35(+0.57%) |
May 08, 2012 | 61.18 | 61.36 | 60.10 | 61.16 | 842,131 | -0.75(-1.21%) |
May 07, 2012 | 62.67 | 62.77 | 61.73 | 61.91 | 656,361 | -0.50(-0.80%) |
May 04, 2012 | 62.15 | 62.82 | 60.79 | 62.41 | 1,153,836 | +0.19(+0.31%) |
May 03, 2012 | 64.38 | 66.40 | 61.14 | 62.22 | 1,770,729 | -6.32(-9.23%) |
May 02, 2012 | 67.69 | 69.34 | 67.12 | 68.54 | 665,812 | +0.59(+0.87%) |