Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.76 | 65.00 | 63.76 | 64.14 | 240,329 | +0.00(+0.00%) |
May 30, 2013 | 63.67 | 64.45 | 63.66 | 64.14 | 156,909 | +0.54(+0.85%) |
May 29, 2013 | 63.69 | 63.90 | 62.74 | 63.60 | 114,352 | -0.26(-0.41%) |
May 28, 2013 | 64.01 | 64.90 | 63.55 | 63.86 | 310,103 | +0.41(+0.65%) |
May 24, 2013 | 63.41 | 63.47 | 62.81 | 63.45 | 314,234 | -0.20(-0.31%) |
May 23, 2013 | 62.16 | 63.79 | 62.09 | 63.65 | 307,465 | +0.77(+1.22%) |
May 22, 2013 | 64.12 | 64.65 | 62.60 | 62.88 | 459,854 | -1.32(-2.06%) |
May 21, 2013 | 64.51 | 64.83 | 63.65 | 64.20 | 259,937 | -0.31(-0.48%) |
May 20, 2013 | 63.25 | 65.10 | 63.06 | 64.51 | 564,528 | +1.24(+1.96%) |
May 17, 2013 | 61.77 | 63.29 | 61.44 | 63.27 | 478,560 | +1.60(+2.59%) |
May 16, 2013 | 61.52 | 62.47 | 61.08 | 61.67 | 352,673 | +0.15(+0.24%) |
May 15, 2013 | 60.93 | 61.67 | 60.55 | 61.52 | 253,171 | +1.12(+1.85%) |
May 13, 2013 | 60.44 | 60.95 | 60.19 | 60.40 | 484,138 | -0.21(-0.35%) |
May 10, 2013 | 61.05 | 61.16 | 60.19 | 60.61 | 562,592 | -0.21(-0.35%) |
May 09, 2013 | 62.29 | 62.58 | 60.65 | 60.82 | 285,858 | -0.69(-1.12%) |
May 08, 2013 | 60.00 | 61.51 | 59.61 | 61.51 | 552,081 | +1.54(+2.57%) |
May 07, 2013 | 60.00 | 60.70 | 59.65 | 59.97 | 534,616 | -0.22(-0.37%) |
May 06, 2013 | 61.30 | 61.35 | 59.90 | 60.19 | 323,207 | -1.07(-1.75%) |
May 03, 2013 | 58.00 | 61.84 | 57.90 | 61.26 | 932,049 | +3.36(+5.80%) |
May 02, 2013 | 54.05 | 58.06 | 54.05 | 57.90 | 692,983 | +0.65(+1.14%) |
May 01, 2013 | 58.14 | 58.43 | 57.25 | 57.25 | 727,640 | -1.24(-2.12%) |
Apr 30, 2013 | 58.11 | 58.49 | 57.71 | 58.49 | 281,010 | +0.40(+0.69%) |
Apr 29, 2013 | 57.11 | 58.18 | 56.78 | 58.09 | 440,127 | +1.09(+1.91%) |
Apr 26, 2013 | 56.87 | 57.02 | 56.24 | 57.00 | 151,615 | +0.02(+0.04%) |
Apr 25, 2013 | 56.91 | 57.31 | 56.51 | 56.98 | 396,586 | +0.07(+0.12%) |
Apr 24, 2013 | 56.43 | 57.15 | 56.43 | 56.91 | 303,562 | +0.28(+0.49%) |
Apr 23, 2013 | 56.19 | 56.76 | 55.93 | 56.63 | 156,672 | +0.65(+1.16%) |
Apr 22, 2013 | 55.16 | 56.18 | 54.83 | 55.98 | 338,859 | +0.97(+1.76%) |
Apr 19, 2013 | 55.22 | 55.22 | 54.59 | 55.01 | 305,942 | -0.14(-0.25%) |
Apr 18, 2013 | 55.49 | 55.65 | 54.99 | 55.15 | 276,496 | -0.20(-0.36%) |
Apr 17, 2013 | 55.39 | 55.60 | 54.43 | 55.35 | 557,591 | -0.64(-1.14%) |
Apr 16, 2013 | 56.06 | 56.16 | 55.51 | 55.99 | 380,640 | +0.27(+0.48%) |
Apr 15, 2013 | 55.79 | 56.24 | 55.40 | 55.72 | 406,050 | -0.61(-1.08%) |
Apr 12, 2013 | 56.36 | 56.75 | 55.75 | 56.33 | 335,465 | -0.61(-1.07%) |
Apr 11, 2013 | 56.75 | 57.26 | 56.70 | 56.94 | 190,552 | +0.04(+0.07%) |
Apr 10, 2013 | 55.81 | 57.11 | 55.81 | 56.90 | 343,861 | +1.07(+1.92%) |
Apr 09, 2013 | 55.72 | 56.09 | 55.38 | 55.83 | 457,475 | +0.11(+0.20%) |
Apr 08, 2013 | 55.11 | 55.72 | 54.73 | 55.72 | 337,066 | +0.62(+1.13%) |
Apr 05, 2013 | 54.73 | 55.66 | 54.36 | 55.10 | 310,332 | -0.22(-0.40%) |
Apr 04, 2013 | 56.16 | 56.17 | 55.14 | 55.32 | 621,547 | -0.76(-1.36%) |
Apr 03, 2013 | 56.72 | 57.06 | 55.72 | 56.08 | 377,059 | -0.68(-1.20%) |
Apr 02, 2013 | 57.66 | 57.88 | 56.51 | 56.76 | 346,919 | -0.71(-1.24%) |
Apr 01, 2013 | 57.73 | 58.09 | 56.72 | 57.47 | 554,709 | -0.40(-0.69%) |
Mar 28, 2013 | 57.00 | 57.95 | 56.41 | 57.87 | 353,535 | +0.99(+1.74%) |
Mar 27, 2013 | 55.76 | 56.98 | 55.33 | 56.88 | 304,437 | +0.87(+1.55%) |
Mar 26, 2013 | 56.19 | 56.64 | 55.71 | 56.01 | 553,140 | +0.07(+0.13%) |
Mar 25, 2013 | 55.96 | 56.23 | 55.56 | 55.94 | 396,784 | +0.05(+0.09%) |
Mar 22, 2013 | 56.30 | 56.58 | 55.78 | 55.89 | 360,539 | -0.23(-0.41%) |
Mar 21, 2013 | 56.03 | 56.75 | 56.00 | 56.12 | 195,915 | -0.41(-0.73%) |
Mar 20, 2013 | 56.19 | 56.58 | 55.94 | 56.53 | 434,236 | +0.51(+0.91%) |
Mar 19, 2013 | 55.88 | 56.26 | 55.61 | 56.02 | 533,050 | +0.16(+0.29%) |
Mar 18, 2013 | 54.93 | 56.21 | 54.81 | 55.86 | 342,109 | +0.00(+0.00%) |
Mar 15, 2013 | 54.96 | 55.86 | 54.74 | 55.86 | 549,602 | +0.95(+1.73%) |
Mar 14, 2013 | 53.74 | 54.93 | 53.74 | 54.91 | 340,521 | +1.41(+2.64%) |
Mar 13, 2013 | 52.74 | 53.60 | 52.50 | 53.50 | 326,309 | +0.74(+1.40%) |
Mar 12, 2013 | 52.76 | 53.01 | 52.32 | 52.76 | 299,818 | -0.17(-0.32%) |
Mar 11, 2013 | 53.67 | 53.78 | 52.79 | 52.93 | 167,870 | -0.76(-1.42%) |
Mar 08, 2013 | 53.43 | 53.80 | 53.11 | 53.69 | 247,440 | +0.62(+1.17%) |
Mar 07, 2013 | 52.48 | 53.13 | 52.27 | 53.07 | 175,340 | +0.58(+1.10%) |
Mar 06, 2013 | 52.33 | 52.52 | 51.93 | 52.49 | 303,399 | +0.34(+0.65%) |
Mar 05, 2013 | 51.51 | 52.49 | 51.51 | 52.15 | 331,969 | +0.91(+1.78%) |
Mar 04, 2013 | 50.35 | 51.50 | 50.35 | 51.24 | 293,559 | +0.45(+0.89%) |
Mar 01, 2013 | 50.38 | 51.00 | 49.98 | 50.79 | 222,727 | +0.04(+0.08%) |
Feb 28, 2013 | 51.01 | 51.29 | 50.42 | 50.75 | 183,665 | -0.35(-0.68%) |
Feb 27, 2013 | 50.28 | 51.53 | 50.23 | 51.10 | 158,355 | +0.82(+1.63%) |
Feb 26, 2013 | 50.74 | 50.78 | 50.15 | 50.28 | 233,094 | -0.21(-0.42%) |
Feb 25, 2013 | 50.97 | 51.58 | 50.47 | 50.49 | 333,632 | -0.19(-0.37%) |
Feb 22, 2013 | 50.50 | 51.08 | 50.02 | 50.68 | 391,670 | +0.38(+0.76%) |
Feb 21, 2013 | 52.37 | 52.87 | 50.25 | 50.30 | 699,772 | -2.60(-4.91%) |
Feb 20, 2013 | 53.10 | 53.30 | 52.80 | 52.90 | 316,396 | -0.11(-0.21%) |
Feb 19, 2013 | 53.00 | 53.04 | 52.73 | 53.01 | 466,904 | +0.22(+0.42%) |
Feb 15, 2013 | 52.83 | 53.01 | 52.27 | 52.79 | 321,607 | +0.04(+0.08%) |
Feb 14, 2013 | 52.92 | 53.36 | 52.67 | 52.75 | 201,293 | -0.34(-0.64%) |
Feb 13, 2013 | 53.33 | 53.67 | 52.74 | 53.09 | 162,718 | -0.26(-0.49%) |
Feb 12, 2013 | 52.94 | 53.47 | 52.77 | 53.35 | 304,164 | +0.46(+0.87%) |
Feb 11, 2013 | 53.79 | 53.79 | 52.86 | 52.89 | 292,524 | -0.87(-1.62%) |
Feb 08, 2013 | 53.64 | 53.85 | 53.50 | 53.76 | 287,677 | +0.31(+0.58%) |
Feb 07, 2013 | 53.65 | 53.79 | 53.36 | 53.45 | 213,472 | -0.23(-0.43%) |
Feb 06, 2013 | 53.00 | 53.69 | 53.00 | 53.68 | 299,417 | +0.95(+1.80%) |
Feb 04, 2013 | 54.16 | 54.60 | 52.68 | 52.73 | 352,193 | -2.04(-3.72%) |
Feb 01, 2013 | 53.85 | 54.91 | 53.63 | 54.77 | 368,506 | +1.14(+2.13%) |
Jan 31, 2013 | 53.80 | 55.34 | 53.61 | 53.63 | 944,400 | -1.64(-2.97%) |
Jan 30, 2013 | 55.87 | 56.53 | 54.96 | 55.27 | 527,275 | -0.80(-1.43%) |
Jan 29, 2013 | 57.06 | 57.10 | 55.87 | 56.07 | 532,642 | -1.10(-1.92%) |
Jan 28, 2013 | 57.20 | 57.70 | 56.98 | 57.17 | 531,470 | -0.10(-0.17%) |
Jan 25, 2013 | 58.17 | 58.23 | 56.73 | 57.27 | 435,290 | -0.72(-1.24%) |
Jan 24, 2013 | 57.24 | 58.03 | 57.12 | 57.99 | 324,161 | +0.69(+1.20%) |
Jan 23, 2013 | 58.00 | 58.00 | 57.28 | 57.30 | 210,637 | -0.74(-1.27%) |
Jan 22, 2013 | 58.30 | 58.49 | 57.76 | 58.04 | 297,172 | -0.18(-0.31%) |
Jan 18, 2013 | 57.44 | 58.30 | 57.25 | 58.22 | 367,358 | +0.91(+1.59%) |
Jan 17, 2013 | 57.28 | 57.41 | 57.13 | 57.31 | 111,174 | +0.31(+0.54%) |
Jan 16, 2013 | 56.76 | 57.28 | 56.62 | 57.00 | 242,415 | +0.27(+0.48%) |
Jan 15, 2013 | 56.64 | 56.79 | 56.19 | 56.73 | 174,757 | -0.04(-0.07%) |
Jan 14, 2013 | 56.99 | 57.42 | 56.50 | 56.77 | 270,922 | -0.24(-0.42%) |
Jan 11, 2013 | 55.64 | 57.01 | 55.29 | 57.01 | 319,771 | +1.12(+2.00%) |
Jan 10, 2013 | 56.59 | 56.61 | 54.78 | 55.89 | 408,824 | -1.63(-2.83%) |
Jan 09, 2013 | 57.37 | 58.38 | 57.28 | 57.52 | 290,533 | +0.28(+0.49%) |
Jan 08, 2013 | 57.17 | 57.32 | 56.53 | 57.24 | 234,235 | +0.13(+0.23%) |
Jan 07, 2013 | 56.17 | 57.36 | 55.89 | 57.11 | 236,240 | +0.55(+0.97%) |
Jan 04, 2013 | 56.66 | 56.75 | 55.94 | 56.56 | 109,587 | +0.20(+0.35%) |
Jan 03, 2013 | 56.86 | 56.89 | 56.21 | 56.36 | 250,859 | -0.49(-0.86%) |
Jan 02, 2013 | 56.44 | 57.03 | 55.00 | 56.85 | 290,045 | +1.85(+3.36%) |
Dec 31, 2012 | 53.69 | 55.03 | 53.67 | 55.00 | 285,430 | +1.37(+2.55%) |
Dec 28, 2012 | 54.12 | 54.83 | 53.62 | 53.63 | 163,267 | -0.71(-1.31%) |
Dec 27, 2012 | 54.43 | 54.54 | 52.94 | 54.34 | 336,591 | +0.12(+0.22%) |
Dec 26, 2012 | 54.95 | 54.97 | 54.20 | 54.22 | 90,054 | -0.72(-1.31%) |
Dec 24, 2012 | 54.58 | 55.06 | 54.55 | 54.94 | 97,769 | +0.01(+0.02%) |
Dec 21, 2012 | 54.18 | 55.10 | 54.18 | 54.93 | 853,780 | -0.22(-0.40%) |
Dec 20, 2012 | 56.22 | 56.22 | 54.78 | 55.15 | 502,693 | -1.21(-2.15%) |
Dec 19, 2012 | 56.50 | 57.07 | 56.00 | 56.36 | 407,298 | -0.04(-0.07%) |
Dec 18, 2012 | 55.09 | 56.41 | 54.90 | 56.40 | 290,577 | +1.35(+2.45%) |
Dec 17, 2012 | 54.42 | 55.19 | 54.39 | 55.05 | 259,458 | +0.67(+1.23%) |
Dec 14, 2012 | 54.45 | 54.48 | 53.61 | 54.38 | 165,448 | +0.32(+0.59%) |
Dec 13, 2012 | 54.09 | 54.45 | 53.61 | 54.06 | 225,602 | +0.09(+0.17%) |
Dec 12, 2012 | 54.49 | 54.54 | 53.88 | 53.97 | 218,839 | -0.28(-0.52%) |
Dec 11, 2012 | 53.70 | 54.59 | 53.21 | 54.25 | 262,581 | +0.71(+1.33%) |
Dec 10, 2012 | 53.30 | 53.61 | 53.02 | 53.54 | 210,443 | +0.19(+0.36%) |
Dec 07, 2012 | 53.09 | 53.93 | 52.94 | 53.35 | 220,050 | +0.38(+0.72%) |
Dec 06, 2012 | 52.44 | 53.00 | 51.80 | 52.97 | 293,854 | +0.37(+0.70%) |
Dec 05, 2012 | 52.19 | 53.09 | 52.07 | 52.60 | 220,156 | +0.44(+0.84%) |
Dec 04, 2012 | 51.38 | 52.36 | 51.28 | 52.16 | 188,055 | +1.01(+1.97%) |
Nov 30, 2012 | 52.97 | 53.01 | 51.15 | 51.15 | 798,669 | -1.80(-3.40%) |
Nov 29, 2012 | 52.83 | 53.24 | 52.60 | 52.95 | 192,855 | +0.24(+0.46%) |
Nov 28, 2012 | 52.23 | 52.91 | 51.64 | 52.71 | 206,241 | +0.69(+1.33%) |
Nov 27, 2012 | 52.08 | 52.65 | 51.69 | 52.02 | 159,462 | -0.22(-0.42%) |
Nov 26, 2012 | 52.07 | 52.32 | 51.64 | 52.24 | 145,781 | +0.04(+0.08%) |
Nov 23, 2012 | 51.92 | 52.20 | 51.60 | 52.20 | 78,134 | +0.46(+0.89%) |
Nov 21, 2012 | 51.54 | 51.75 | 51.20 | 51.74 | 120,535 | +0.30(+0.58%) |
Nov 20, 2012 | 51.37 | 51.58 | 51.08 | 51.44 | 162,504 | -0.05(-0.10%) |
Nov 19, 2012 | 51.02 | 51.82 | 50.60 | 51.49 | 192,675 | +1.01(+2.00%) |
Nov 16, 2012 | 50.23 | 50.78 | 49.54 | 50.48 | 194,638 | +0.16(+0.32%) |
Nov 15, 2012 | 50.37 | 50.79 | 50.02 | 50.32 | 191,714 | -0.05(-0.10%) |
Nov 14, 2012 | 50.99 | 51.72 | 50.33 | 50.37 | 201,865 | -0.67(-1.31%) |
Nov 13, 2012 | 51.12 | 52.12 | 50.87 | 51.04 | 207,768 | -0.33(-0.64%) |
Nov 12, 2012 | 51.95 | 51.95 | 51.19 | 51.37 | 127,237 | -0.20(-0.39%) |
Nov 09, 2012 | 51.15 | 52.01 | 50.94 | 51.57 | 188,989 | +0.39(+0.76%) |
Nov 08, 2012 | 51.73 | 52.09 | 51.18 | 51.18 | 170,174 | -0.75(-1.44%) |
Nov 07, 2012 | 53.66 | 53.66 | 51.59 | 51.93 | 283,492 | -2.43(-4.47%) |
Nov 06, 2012 | 53.81 | 54.79 | 53.66 | 54.36 | 138,102 | +0.56(+1.04%) |
Nov 05, 2012 | 53.72 | 54.07 | 53.31 | 53.80 | 239,391 | +0.27(+0.50%) |
Nov 02, 2012 | 54.21 | 54.21 | 53.13 | 53.53 | 316,487 | -0.35(-0.65%) |
Nov 01, 2012 | 50.40 | 54.37 | 50.40 | 53.88 | 690,772 | +3.45(+6.84%) |
Oct 31, 2012 | 49.31 | 50.91 | 49.31 | 50.43 | 369,239 | +0.98(+1.98%) |
Oct 26, 2012 | 49.34 | 49.45 | 49.45 | 49.45 | 225,200 | +0.25(+0.51%) |
Oct 25, 2012 | 49.18 | 49.41 | 48.70 | 49.20 | 226,922 | +0.40(+0.82%) |
Oct 24, 2012 | 49.61 | 49.73 | 48.75 | 48.80 | 168,855 | -0.67(-1.35%) |
Oct 23, 2012 | 49.12 | 49.92 | 48.92 | 49.47 | 186,339 | -0.10(-0.20%) |
Oct 19, 2012 | 50.56 | 50.73 | 49.50 | 49.57 | 234,761 | -1.15(-2.27%) |
Oct 18, 2012 | 50.15 | 50.91 | 50.13 | 50.72 | 333,280 | +0.59(+1.18%) |
Oct 17, 2012 | 49.86 | 50.18 | 49.32 | 50.13 | 256,076 | +0.66(+1.33%) |
Oct 16, 2012 | 49.60 | 49.95 | 49.15 | 49.47 | 284,871 | +0.37(+0.75%) |
Oct 15, 2012 | 48.77 | 49.69 | 48.77 | 49.10 | 409,963 | +0.45(+0.92%) |
Oct 12, 2012 | 49.10 | 49.46 | 48.56 | 48.65 | 420,293 | -0.45(-0.92%) |
Oct 11, 2012 | 49.53 | 49.82 | 49.07 | 49.10 | 276,099 | -0.21(-0.43%) |
Oct 10, 2012 | 49.30 | 49.71 | 49.25 | 49.31 | 205,642 | +0.05(+0.10%) |
Oct 09, 2012 | 49.64 | 50.07 | 49.20 | 49.26 | 421,936 | -0.43(-0.87%) |
Oct 08, 2012 | 50.75 | 50.75 | 49.29 | 49.69 | 696,295 | -1.32(-2.59%) |
Oct 05, 2012 | 50.89 | 51.99 | 50.09 | 51.01 | 716,567 | +0.97(+1.94%) |
Oct 04, 2012 | 51.03 | 51.04 | 49.76 | 50.04 | 704,647 | -2.04(-3.92%) |
Oct 03, 2012 | 52.42 | 52.71 | 51.98 | 52.08 | 143,287 | -0.23(-0.44%) |
Oct 02, 2012 | 52.48 | 52.72 | 51.97 | 52.31 | 215,231 | -0.07(-0.13%) |
Oct 01, 2012 | 52.20 | 53.14 | 51.89 | 52.38 | 444,506 | +0.59(+1.14%) |
Sep 28, 2012 | 51.42 | 52.21 | 51.04 | 51.79 | 763,282 | +0.29(+0.56%) |
Sep 27, 2012 | 51.43 | 51.76 | 50.89 | 51.50 | 412,768 | +0.12(+0.23%) |
Sep 26, 2012 | 52.11 | 52.33 | 50.79 | 51.38 | 605,012 | -1.83(-3.44%) |
Sep 25, 2012 | 54.29 | 54.49 | 53.17 | 53.21 | 265,447 | -0.92(-1.70%) |
Sep 24, 2012 | 54.08 | 54.57 | 53.75 | 54.13 | 325,054 | -0.10(-0.18%) |
Sep 21, 2012 | 55.39 | 55.39 | 54.23 | 54.23 | 396,331 | -0.75(-1.36%) |
Sep 20, 2012 | 54.71 | 55.23 | 54.33 | 54.98 | 192,257 | -0.10(-0.18%) |
Sep 19, 2012 | 55.40 | 55.40 | 54.79 | 55.08 | 240,113 | -0.34(-0.61%) |
Sep 18, 2012 | 55.68 | 55.81 | 55.24 | 55.42 | 200,274 | -0.26(-0.47%) |
Sep 17, 2012 | 55.91 | 56.20 | 55.42 | 55.68 | 295,069 | -0.55(-0.98%) |
Sep 14, 2012 | 55.90 | 56.24 | 55.66 | 56.23 | 248,171 | +0.55(+0.99%) |
Sep 13, 2012 | 54.89 | 55.98 | 54.55 | 55.68 | 250,500 | +0.66(+1.20%) |
Sep 12, 2012 | 54.51 | 55.06 | 54.22 | 55.02 | 210,200 | +0.45(+0.82%) |
Sep 11, 2012 | 54.13 | 54.94 | 53.87 | 54.57 | 540,401 | +0.38(+0.70%) |
Sep 10, 2012 | 54.28 | 55.19 | 53.84 | 54.19 | 281,962 | -0.30(-0.55%) |
Sep 07, 2012 | 54.08 | 54.55 | 53.72 | 54.49 | 209,030 | +0.69(+1.28%) |
Sep 06, 2012 | 53.07 | 54.40 | 53.02 | 53.80 | 506,396 | +1.07(+2.03%) |
Sep 05, 2012 | 53.44 | 53.65 | 52.68 | 52.73 | 703,940 | -0.70(-1.31%) |
Sep 04, 2012 | 53.43 | 53.63 | 52.53 | 53.43 | 353,818 | +0.04(+0.07%) |
Aug 31, 2012 | 52.27 | 53.52 | 52.27 | 53.39 | 422,043 | +1.35(+2.59%) |
Aug 30, 2012 | 52.34 | 52.61 | 52.01 | 52.04 | 390,053 | -0.64(-1.21%) |
Aug 29, 2012 | 52.36 | 53.00 | 52.21 | 52.68 | 137,119 | +0.35(+0.67%) |
Aug 27, 2012 | 52.27 | 52.74 | 52.05 | 52.33 | 328,044 | +0.10(+0.19%) |
Aug 24, 2012 | 52.01 | 52.43 | 52.01 | 52.23 | 308,466 | -0.02(-0.04%) |
Aug 23, 2012 | 52.31 | 52.74 | 52.09 | 52.25 | 334,560 | -0.19(-0.36%) |
Aug 22, 2012 | 52.46 | 52.85 | 52.25 | 52.44 | 346,683 | -0.03(-0.06%) |
Aug 21, 2012 | 52.65 | 53.71 | 52.25 | 52.47 | 439,558 | -0.23(-0.44%) |
Aug 20, 2012 | 51.91 | 53.05 | 51.91 | 52.70 | 496,669 | +0.54(+1.04%) |
Aug 17, 2012 | 52.87 | 53.27 | 52.01 | 52.16 | 643,095 | -1.07(-2.01%) |
Aug 16, 2012 | 56.00 | 56.62 | 52.50 | 53.23 | 1,815,949 | -4.15(-7.23%) |
Aug 15, 2012 | 56.56 | 57.46 | 56.37 | 57.38 | 563,382 | +0.83(+1.47%) |
Aug 14, 2012 | 56.96 | 57.97 | 56.45 | 56.55 | 440,541 | -0.32(-0.56%) |
Aug 13, 2012 | 56.61 | 56.89 | 55.76 | 56.87 | 364,566 | +0.35(+0.62%) |
Aug 10, 2012 | 56.04 | 56.57 | 55.83 | 56.52 | 205,128 | +0.25(+0.44%) |
Aug 09, 2012 | 55.60 | 56.76 | 55.20 | 56.27 | 231,246 | +0.69(+1.24%) |
Aug 08, 2012 | 55.31 | 55.91 | 54.54 | 55.58 | 399,681 | +0.21(+0.38%) |
Aug 07, 2012 | 55.07 | 56.26 | 54.80 | 55.37 | 313,159 | +0.47(+0.86%) |
Aug 06, 2012 | 55.53 | 55.75 | 54.78 | 54.90 | 394,653 | -0.65(-1.17%) |
Aug 03, 2012 | 55.10 | 55.84 | 55.10 | 55.55 | 472,480 | +0.46(+0.83%) |
Aug 02, 2012 | 54.64 | 55.91 | 54.29 | 55.09 | 256,004 | -0.24(-0.43%) |
Aug 01, 2012 | 56.55 | 56.82 | 55.24 | 55.33 | 248,719 | -1.12(-1.98%) |
Jul 31, 2012 | 55.90 | 57.21 | 55.59 | 56.45 | 297,914 | +0.31(+0.55%) |
Jul 30, 2012 | 56.61 | 57.10 | 55.71 | 56.14 | 221,183 | -0.46(-0.81%) |
Jul 27, 2012 | 56.11 | 57.00 | 55.51 | 56.60 | 315,227 | +0.77(+1.38%) |
Jul 26, 2012 | 56.04 | 57.50 | 55.51 | 55.83 | 417,137 | +0.62(+1.12%) |
Jul 25, 2012 | 54.89 | 55.40 | 54.31 | 55.21 | 511,871 | +0.62(+1.14%) |
Jul 24, 2012 | 55.50 | 55.59 | 54.29 | 54.59 | 508,584 | -0.79(-1.43%) |
Jul 23, 2012 | 55.36 | 55.81 | 54.89 | 55.38 | 374,025 | -1.03(-1.83%) |
Jul 20, 2012 | 56.71 | 56.94 | 55.95 | 56.41 | 323,568 | -0.63(-1.10%) |
Jul 19, 2012 | 56.96 | 57.56 | 56.62 | 57.04 | 363,863 | +0.48(+0.85%) |
Jul 18, 2012 | 56.39 | 56.96 | 56.10 | 56.56 | 597,462 | -0.19(-0.33%) |
Jul 17, 2012 | 56.61 | 56.98 | 56.22 | 56.75 | 284,832 | +0.47(+0.84%) |
Jul 16, 2012 | 56.38 | 56.75 | 56.22 | 56.28 | 432,014 | -0.40(-0.71%) |
Jul 13, 2012 | 56.22 | 56.93 | 55.69 | 56.68 | 423,000 | +1.10(+1.98%) |
Jul 12, 2012 | 55.77 | 55.93 | 55.16 | 55.58 | 449,185 | -0.69(-1.23%) |
Jul 11, 2012 | 55.82 | 56.37 | 55.70 | 56.27 | 354,827 | +0.65(+1.17%) |
Jul 10, 2012 | 55.79 | 56.45 | 55.15 | 55.62 | 431,474 | +0.14(+0.25%) |
Jul 09, 2012 | 55.97 | 56.11 | 55.23 | 55.48 | 652,119 | -0.45(-0.80%) |
Jul 06, 2012 | 56.09 | 56.62 | 55.77 | 55.93 | 507,271 | -0.76(-1.34%) |
Jul 05, 2012 | 56.59 | 57.30 | 56.22 | 56.69 | 563,378 | +0.15(+0.27%) |
Jul 03, 2012 | 55.83 | 56.63 | 55.83 | 56.54 | 303,186 | +0.55(+0.98%) |
Jul 02, 2012 | 55.18 | 56.05 | 55.11 | 55.99 | 636,303 | +0.97(+1.76%) |
Jun 29, 2012 | 55.00 | 55.30 | 54.35 | 55.02 | 516,287 | +0.84(+1.55%) |
Jun 28, 2012 | 52.94 | 54.27 | 52.94 | 54.18 | 371,453 | +0.18(+0.33%) |
Jun 27, 2012 | 52.84 | 54.12 | 52.80 | 54.00 | 688,454 | +1.39(+2.64%) |
Jun 26, 2012 | 52.92 | 53.06 | 52.43 | 52.61 | 575,092 | +0.06(+0.11%) |
Jun 25, 2012 | 52.32 | 52.80 | 51.96 | 52.55 | 484,286 | -0.16(-0.30%) |
Jun 22, 2012 | 52.10 | 52.79 | 51.93 | 52.71 | 604,480 | +0.93(+1.80%) |
Jun 21, 2012 | 52.25 | 52.76 | 51.62 | 51.78 | 639,496 | -0.47(-0.90%) |
Jun 20, 2012 | 51.40 | 52.57 | 51.40 | 52.25 | 636,748 | +0.84(+1.63%) |
Jun 19, 2012 | 50.90 | 51.60 | 50.90 | 51.41 | 729,356 | +0.81(+1.60%) |
Jun 18, 2012 | 50.16 | 51.18 | 49.88 | 50.60 | 512,287 | +0.10(+0.20%) |
Jun 15, 2012 | 49.97 | 50.75 | 49.95 | 50.50 | 572,550 | +0.52(+1.04%) |
Jun 14, 2012 | 50.02 | 50.31 | 49.28 | 49.98 | 587,545 | +1.36(+2.80%) |
Jun 13, 2012 | 48.67 | 49.54 | 48.58 | 48.62 | 445,600 | -0.24(-0.49%) |
Jun 12, 2012 | 48.04 | 48.96 | 47.61 | 48.86 | 501,197 | +1.09(+2.28%) |
Jun 11, 2012 | 49.54 | 49.62 | 47.77 | 47.77 | 550,275 | -1.15(-2.35%) |
Jun 08, 2012 | 48.69 | 49.64 | 48.50 | 48.92 | 717,567 | -0.58(-1.17%) |
Jun 07, 2012 | 47.89 | 50.52 | 47.12 | 49.50 | 2,573,150 | +4.50(+10.00%) |
Jun 06, 2012 | 44.56 | 45.38 | 44.27 | 45.00 | 700,120 | +0.89(+2.02%) |
Jun 05, 2012 | 42.24 | 44.26 | 41.99 | 44.11 | 1,180,421 | +2.02(+4.80%) |
Jun 04, 2012 | 41.74 | 42.13 | 41.29 | 42.09 | 529,146 | +0.39(+0.94%) |