Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.31 | 70.31 | 68.93 | 69.73 | 1,331,696 | -0.62(-0.88%) |
Apr 29, 2013 | 70.86 | 71.81 | 69.85 | 70.35 | 2,009,627 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.47 | 69.30 | 70.19 | 2,956,835 | -3.28(-4.47%) |
Apr 25, 2013 | 71.87 | 74.64 | 71.79 | 73.47 | 1,899,676 | +2.15(+3.02%) |
Apr 24, 2013 | 71.82 | 72.60 | 70.70 | 71.32 | 2,158,319 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 72.00 | 70.80 | 71.92 | 1,174,942 | +0.48(+0.68%) |
Apr 22, 2013 | 71.42 | 71.75 | 70.25 | 71.44 | 1,228,439 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.85 | 70.09 | 71.66 | 2,220,656 | +0.95(+1.34%) |
Apr 18, 2013 | 68.35 | 71.22 | 67.47 | 70.71 | 3,370,021 | +2.63(+3.86%) |
Apr 17, 2013 | 70.16 | 70.61 | 67.77 | 68.08 | 4,669,495 | -2.98(-4.19%) |
Apr 16, 2013 | 71.61 | 71.83 | 69.50 | 71.06 | 2,740,799 | +0.88(+1.26%) |
Apr 15, 2013 | 73.86 | 73.86 | 70.17 | 70.18 | 2,247,647 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.43 | 74.84 | 1,193,832 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.55 | 76.15 | 1,392,016 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.45 | 75.50 | 75.74 | 2,018,681 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.74 | 75.13 | 75.96 | 1,742,175 | -0.52(-0.68%) |
Apr 08, 2013 | 75.33 | 76.48 | 75.07 | 76.48 | 1,172,845 | +1.44(+1.92%) |
Apr 05, 2013 | 72.19 | 75.25 | 71.86 | 75.04 | 1,517,739 | +2.48(+3.41%) |
Apr 04, 2013 | 72.58 | 72.94 | 71.76 | 72.57 | 1,120,261 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.67 | 72.06 | 72.55 | 2,064,337 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.43 | 74.74 | 75.02 | 1,151,260 | -1.18(-1.54%) |
Apr 01, 2013 | 75.98 | 76.83 | 75.21 | 76.20 | 1,234,454 | -0.66(-0.86%) |
Mar 28, 2013 | 77.77 | 77.95 | 76.39 | 76.86 | 1,403,036 | -0.99(-1.27%) |
Mar 27, 2013 | 77.77 | 77.95 | 76.84 | 77.85 | 1,363,030 | -0.36(-0.46%) |
Mar 26, 2013 | 77.21 | 78.50 | 76.90 | 78.21 | 1,324,021 | +1.23(+1.60%) |
Mar 25, 2013 | 76.91 | 77.74 | 76.48 | 76.98 | 1,629,777 | +0.38(+0.50%) |
Mar 22, 2013 | 77.81 | 78.20 | 76.11 | 76.60 | 1,628,308 | -0.93(-1.20%) |
Mar 21, 2013 | 77.28 | 78.03 | 76.30 | 77.53 | 1,579,949 | +0.83(+1.09%) |
Mar 20, 2013 | 76.89 | 77.14 | 75.74 | 76.69 | 1,488,375 | +0.24(+0.31%) |
Mar 19, 2013 | 78.04 | 78.50 | 75.76 | 76.46 | 1,644,834 | -1.51(-1.93%) |
Mar 18, 2013 | 76.96 | 78.51 | 76.96 | 77.96 | 1,525,326 | +0.19(+0.24%) |
Mar 15, 2013 | 77.90 | 78.87 | 77.26 | 77.77 | 2,113,312 | -0.07(-0.09%) |
Mar 14, 2013 | 75.79 | 77.93 | 75.54 | 77.84 | 1,791,293 | +2.20(+2.91%) |
Mar 13, 2013 | 75.53 | 75.83 | 74.94 | 75.64 | 1,297,750 | +0.46(+0.62%) |
Mar 12, 2013 | 75.10 | 75.38 | 74.38 | 75.18 | 1,814,376 | -0.02(-0.03%) |
Mar 11, 2013 | 74.66 | 75.40 | 73.76 | 75.19 | 1,315,836 | +0.46(+0.61%) |
Mar 08, 2013 | 75.55 | 75.60 | 74.37 | 74.74 | 1,666,904 | +0.00(+0.00%) |
Mar 07, 2013 | 73.77 | 75.37 | 73.44 | 74.74 | 1,856,753 | +1.15(+1.56%) |
Mar 06, 2013 | 74.52 | 74.97 | 73.47 | 73.59 | 1,767,969 | -0.85(-1.15%) |
Mar 05, 2013 | 74.03 | 75.37 | 73.74 | 74.45 | 1,788,604 | +1.21(+1.66%) |
Mar 04, 2013 | 73.30 | 74.18 | 72.72 | 73.23 | 1,675,929 | -0.13(-0.18%) |
Mar 01, 2013 | 72.39 | 74.15 | 71.73 | 73.37 | 1,840,642 | +0.56(+0.77%) |
Feb 28, 2013 | 70.55 | 73.17 | 70.29 | 72.81 | 3,322,003 | +2.46(+3.49%) |
Feb 27, 2013 | 67.66 | 70.77 | 67.66 | 70.35 | 2,296,597 | +2.70(+3.99%) |
Feb 26, 2013 | 67.27 | 68.15 | 66.64 | 67.65 | 1,262,188 | +0.84(+1.26%) |
Feb 25, 2013 | 68.35 | 68.95 | 66.81 | 66.81 | 1,446,006 | -1.18(-1.73%) |
Feb 22, 2013 | 66.81 | 68.23 | 66.79 | 67.98 | 1,177,574 | +1.48(+2.22%) |
Feb 21, 2013 | 66.57 | 66.89 | 65.38 | 66.50 | 1,158,316 | -0.09(-0.14%) |
Feb 20, 2013 | 68.48 | 68.63 | 66.54 | 66.60 | 1,782,595 | -2.12(-3.09%) |
Feb 19, 2013 | 67.11 | 68.82 | 66.69 | 68.72 | 2,000,224 | +2.02(+3.03%) |
Feb 15, 2013 | 67.77 | 67.84 | 66.30 | 66.70 | 1,339,213 | -1.30(-1.91%) |
Feb 14, 2013 | 67.42 | 68.37 | 67.10 | 68.00 | 1,485,798 | +0.40(+0.59%) |
Feb 13, 2013 | 67.34 | 67.72 | 67.16 | 67.60 | 1,005,062 | +0.27(+0.39%) |
Feb 12, 2013 | 67.76 | 67.76 | 66.44 | 67.34 | 1,143,762 | +0.33(+0.50%) |
Feb 11, 2013 | 68.39 | 68.40 | 66.82 | 67.00 | 1,164,645 | -1.39(-2.04%) |
Feb 08, 2013 | 67.90 | 68.50 | 67.64 | 68.40 | 1,141,499 | +1.09(+1.62%) |
Feb 07, 2013 | 67.12 | 67.61 | 66.54 | 67.31 | 1,251,092 | +0.24(+0.35%) |
Feb 06, 2013 | 65.35 | 67.94 | 65.35 | 67.07 | 2,762,998 | +3.22(+5.05%) |
Feb 04, 2013 | 63.77 | 64.46 | 63.55 | 63.85 | 1,133,055 | -0.40(-0.62%) |
Feb 01, 2013 | 64.19 | 64.44 | 63.54 | 64.25 | 973,092 | +0.57(+0.89%) |
Jan 31, 2013 | 64.61 | 65.53 | 62.59 | 63.68 | 2,288,106 | -1.25(-1.93%) |
Jan 30, 2013 | 64.80 | 65.51 | 64.21 | 64.93 | 2,156,421 | +0.44(+0.68%) |
Jan 29, 2013 | 63.96 | 64.78 | 63.56 | 64.49 | 1,290,336 | +0.64(+1.01%) |
Jan 28, 2013 | 64.86 | 64.87 | 63.52 | 63.85 | 1,771,427 | -1.28(-1.97%) |
Jan 25, 2013 | 64.98 | 65.59 | 64.79 | 65.13 | 966,953 | +0.18(+0.28%) |
Jan 24, 2013 | 64.60 | 65.79 | 64.60 | 64.95 | 1,208,137 | +0.49(+0.76%) |
Jan 23, 2013 | 64.84 | 65.19 | 63.89 | 64.45 | 1,202,740 | -0.54(-0.83%) |
Jan 22, 2013 | 64.70 | 65.22 | 63.58 | 64.99 | 1,775,026 | +0.27(+0.42%) |
Jan 18, 2013 | 64.19 | 64.72 | 63.55 | 64.72 | 1,105,122 | +0.77(+1.20%) |
Jan 17, 2013 | 63.53 | 64.51 | 63.36 | 63.95 | 1,994,786 | +0.54(+0.85%) |
Jan 16, 2013 | 63.23 | 64.07 | 62.14 | 63.41 | 3,203,363 | +0.91(+1.46%) |
Jan 15, 2013 | 61.26 | 62.54 | 61.07 | 62.50 | 1,341,867 | +1.11(+1.81%) |
Jan 14, 2013 | 61.06 | 61.96 | 60.86 | 61.39 | 1,399,086 | +0.35(+0.57%) |
Jan 11, 2013 | 60.08 | 61.05 | 59.90 | 61.04 | 2,047,997 | +0.53(+0.88%) |
Jan 10, 2013 | 60.41 | 61.24 | 59.94 | 60.51 | 1,557,798 | +0.26(+0.42%) |
Jan 09, 2013 | 60.94 | 61.70 | 59.76 | 60.25 | 2,110,356 | -0.58(-0.95%) |
Jan 08, 2013 | 61.64 | 61.71 | 60.09 | 60.83 | 1,874,084 | -0.99(-1.59%) |
Jan 07, 2013 | 61.72 | 62.20 | 61.08 | 61.82 | 1,785,685 | +0.07(+0.11%) |
Jan 04, 2013 | 60.32 | 61.80 | 60.14 | 61.75 | 1,337,684 | +1.65(+2.74%) |
Jan 03, 2013 | 58.75 | 60.60 | 58.42 | 60.10 | 1,943,389 | +1.28(+2.18%) |
Jan 02, 2013 | 58.24 | 59.56 | 58.06 | 58.82 | 2,395,767 | -0.74(-1.24%) |
Dec 31, 2012 | 58.62 | 59.66 | 57.86 | 59.56 | 1,627,990 | +0.77(+1.31%) |
Dec 28, 2012 | 59.26 | 59.43 | 58.73 | 58.79 | 831,771 | -0.90(-1.51%) |
Dec 27, 2012 | 59.70 | 59.85 | 58.88 | 59.70 | 944,190 | +0.11(+0.19%) |
Dec 26, 2012 | 60.34 | 60.89 | 59.41 | 59.58 | 661,280 | -0.46(-0.77%) |
Dec 24, 2012 | 59.88 | 60.24 | 59.41 | 60.05 | 542,706 | -0.36(-0.60%) |
Dec 21, 2012 | 59.56 | 60.44 | 59.45 | 60.41 | 2,066,934 | +0.32(+0.54%) |
Dec 20, 2012 | 60.17 | 60.80 | 59.71 | 60.08 | 2,390,084 | +0.06(+0.09%) |
Dec 19, 2012 | 60.96 | 61.00 | 59.93 | 60.03 | 1,129,345 | -1.09(-1.78%) |
Dec 18, 2012 | 60.26 | 61.48 | 60.12 | 61.12 | 1,514,103 | +0.90(+1.50%) |
Dec 17, 2012 | 59.25 | 60.40 | 59.03 | 60.22 | 2,056,880 | +1.33(+2.25%) |
Dec 14, 2012 | 59.85 | 60.25 | 58.51 | 58.89 | 2,390,699 | -1.37(-2.27%) |
Dec 13, 2012 | 62.17 | 62.43 | 60.17 | 60.25 | 1,851,036 | -2.16(-3.46%) |
Dec 12, 2012 | 61.47 | 62.80 | 61.22 | 62.42 | 1,720,545 | +1.11(+1.81%) |
Dec 11, 2012 | 60.65 | 61.47 | 60.21 | 61.31 | 1,547,485 | +0.92(+1.52%) |
Dec 10, 2012 | 61.24 | 61.58 | 60.20 | 60.39 | 1,317,143 | -0.89(-1.45%) |
Dec 07, 2012 | 61.44 | 61.69 | 61.00 | 61.28 | 925,094 | +0.09(+0.15%) |
Dec 06, 2012 | 61.20 | 61.58 | 60.59 | 61.18 | 1,848,234 | -0.03(-0.05%) |
Dec 05, 2012 | 60.37 | 61.75 | 60.26 | 61.21 | 1,696,396 | +1.33(+2.21%) |
Dec 04, 2012 | 60.59 | 60.90 | 59.35 | 59.89 | 2,316,812 | -0.77(-1.27%) |
Nov 30, 2012 | 62.33 | 62.37 | 60.59 | 60.65 | 3,908,100 | -1.56(-2.51%) |
Nov 29, 2012 | 64.19 | 65.22 | 62.13 | 62.22 | 2,829,220 | -1.67(-2.61%) |
Nov 28, 2012 | 62.53 | 63.93 | 61.90 | 63.88 | 1,226,227 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.14 | 63.22 | 63.31 | 772,114 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.99 | 1,934,536 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.06 | 66.06 | 302,117 | +0.89(+1.37%) |
Nov 21, 2012 | 64.52 | 65.23 | 64.28 | 65.17 | 715,675 | +0.61(+0.94%) |
Nov 20, 2012 | 64.02 | 64.57 | 63.58 | 64.57 | 1,007,980 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.55 | 63.59 | 64.14 | 1,986,921 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,471 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.50 | 62.96 | 63.79 | 1,048,522 | -0.27(-0.41%) |
Nov 14, 2012 | 64.40 | 64.76 | 63.35 | 64.05 | 1,449,997 | -0.38(-0.59%) |
Nov 13, 2012 | 62.56 | 65.46 | 62.54 | 64.43 | 1,729,595 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.11 | 896,546 | +0.29(+0.47%) |
Nov 09, 2012 | 62.24 | 63.71 | 61.70 | 62.81 | 1,438,997 | +0.52(+0.84%) |
Nov 08, 2012 | 62.74 | 63.86 | 62.27 | 62.29 | 1,658,784 | -0.47(-0.75%) |
Nov 07, 2012 | 62.76 | 63.32 | 62.01 | 62.77 | 1,475,505 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,342 | +0.50(+0.80%) |
Nov 05, 2012 | 61.52 | 63.28 | 61.03 | 63.04 | 1,465,459 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.88 | 61.30 | 61.68 | 1,567,139 | -0.35(-0.57%) |
Nov 01, 2012 | 61.97 | 62.52 | 60.95 | 62.03 | 1,635,815 | +0.10(+0.17%) |
Oct 31, 2012 | 62.86 | 62.86 | 61.49 | 61.92 | 1,655,875 | -0.70(-1.12%) |
Oct 26, 2012 | 62.53 | 62.62 | 62.62 | 62.62 | 1,615,570 | -0.33(-0.53%) |
Oct 25, 2012 | 63.45 | 63.85 | 60.77 | 62.96 | 3,371,751 | -0.24(-0.37%) |
Oct 24, 2012 | 64.47 | 64.82 | 62.94 | 63.19 | 1,880,441 | -1.04(-1.62%) |
Oct 23, 2012 | 64.38 | 64.64 | 63.23 | 64.23 | 1,892,244 | -0.98(-1.50%) |
Oct 19, 2012 | 66.68 | 66.85 | 64.66 | 65.21 | 1,881,873 | -1.58(-2.37%) |
Oct 18, 2012 | 66.65 | 67.23 | 66.24 | 66.79 | 1,534,887 | -0.07(-0.10%) |
Oct 17, 2012 | 67.76 | 67.99 | 66.50 | 66.86 | 1,799,074 | -0.60(-0.88%) |
Oct 16, 2012 | 67.47 | 68.08 | 66.71 | 67.46 | 1,266,363 | +0.49(+0.74%) |
Oct 15, 2012 | 67.28 | 68.36 | 65.84 | 66.96 | 1,786,456 | -0.99(-1.46%) |
Oct 12, 2012 | 69.28 | 70.05 | 67.88 | 67.96 | 1,570,441 | -1.47(-2.12%) |
Oct 11, 2012 | 67.37 | 69.55 | 66.96 | 69.43 | 2,640,794 | +2.86(+4.30%) |
Oct 10, 2012 | 66.04 | 66.87 | 65.52 | 66.56 | 1,450,204 | +0.39(+0.59%) |
Oct 09, 2012 | 66.59 | 66.88 | 65.93 | 66.18 | 1,545,444 | -0.36(-0.54%) |
Oct 08, 2012 | 64.79 | 66.64 | 64.71 | 66.54 | 1,033,522 | +1.14(+1.74%) |
Oct 05, 2012 | 67.07 | 67.08 | 64.93 | 65.40 | 1,375,405 | -1.46(-2.18%) |
Oct 04, 2012 | 65.90 | 66.95 | 65.63 | 66.86 | 1,284,296 | +1.52(+2.32%) |
Oct 03, 2012 | 66.02 | 66.02 | 64.79 | 65.34 | 1,174,061 | -0.99(-1.49%) |
Oct 02, 2012 | 67.09 | 67.23 | 65.58 | 66.33 | 1,318,117 | -0.37(-0.55%) |
Oct 01, 2012 | 66.99 | 67.54 | 66.44 | 66.70 | 1,406,936 | +0.50(+0.76%) |
Sep 28, 2012 | 65.94 | 66.54 | 64.76 | 66.20 | 1,715,672 | -0.20(-0.30%) |
Sep 27, 2012 | 64.94 | 67.04 | 64.90 | 66.39 | 1,681,936 | +2.21(+3.44%) |
Sep 26, 2012 | 63.35 | 64.89 | 62.72 | 64.19 | 1,748,120 | +0.63(+1.00%) |
Sep 25, 2012 | 64.94 | 64.94 | 63.50 | 63.55 | 1,101,812 | -0.99(-1.53%) |
Sep 24, 2012 | 64.99 | 65.33 | 64.34 | 64.54 | 1,037,873 | -1.36(-2.07%) |
Sep 21, 2012 | 66.15 | 66.60 | 65.57 | 65.90 | 1,458,179 | +0.32(+0.49%) |
Sep 20, 2012 | 64.77 | 65.87 | 64.23 | 65.58 | 1,210,097 | +0.24(+0.36%) |
Sep 19, 2012 | 65.41 | 66.00 | 64.65 | 65.34 | 1,395,989 | +0.00(+0.00%) |
Sep 18, 2012 | 65.78 | 66.16 | 64.92 | 65.34 | 1,697,951 | -0.45(-0.68%) |
Sep 17, 2012 | 66.24 | 66.92 | 65.38 | 65.79 | 929,279 | -0.63(-0.94%) |
Sep 14, 2012 | 67.45 | 67.92 | 65.55 | 66.41 | 2,520,961 | -0.57(-0.85%) |
Sep 13, 2012 | 66.88 | 67.86 | 65.76 | 66.98 | 2,350,112 | -0.01(-0.01%) |
Sep 12, 2012 | 67.06 | 68.63 | 66.28 | 66.99 | 1,619,202 | +0.17(+0.26%) |
Sep 11, 2012 | 64.78 | 67.67 | 64.78 | 66.82 | 3,035,523 | +2.67(+4.16%) |
Sep 10, 2012 | 64.10 | 64.99 | 63.67 | 64.15 | 1,606,444 | +0.32(+0.50%) |
Sep 07, 2012 | 62.65 | 63.89 | 62.34 | 63.83 | 1,391,166 | +1.49(+2.38%) |
Sep 06, 2012 | 62.51 | 63.13 | 61.77 | 62.34 | 2,623,363 | +0.53(+0.86%) |
Sep 05, 2012 | 61.96 | 62.10 | 61.43 | 61.81 | 1,126,469 | -0.12(-0.20%) |
Sep 04, 2012 | 61.55 | 62.29 | 60.84 | 61.93 | 1,444,928 | +0.21(+0.34%) |
Aug 31, 2012 | 61.65 | 62.11 | 60.79 | 61.73 | 1,401,503 | +0.61(+0.99%) |
Aug 30, 2012 | 61.67 | 61.76 | 60.96 | 61.12 | 806,325 | -0.82(-1.33%) |
Aug 29, 2012 | 62.54 | 62.54 | 61.78 | 61.94 | 668,954 | -0.80(-1.28%) |
Aug 27, 2012 | 62.85 | 63.81 | 62.21 | 62.75 | 1,190,178 | +0.00(+0.00%) |
Aug 24, 2012 | 62.22 | 62.91 | 62.02 | 62.75 | 1,517,534 | +0.58(+0.93%) |
Aug 23, 2012 | 63.36 | 63.41 | 62.11 | 62.17 | 1,169,021 | -1.27(-2.00%) |
Aug 22, 2012 | 63.52 | 63.72 | 62.63 | 63.44 | 1,378,143 | -0.12(-0.19%) |
Aug 21, 2012 | 64.94 | 65.53 | 63.25 | 63.56 | 1,764,442 | -0.78(-1.21%) |
Aug 20, 2012 | 65.87 | 66.28 | 64.14 | 64.34 | 1,867,752 | -1.62(-2.45%) |
Aug 17, 2012 | 65.32 | 66.09 | 64.99 | 65.96 | 2,058,657 | +0.71(+1.09%) |
Aug 16, 2012 | 63.70 | 65.98 | 63.61 | 65.25 | 3,421,826 | +2.16(+3.42%) |
Aug 15, 2012 | 62.84 | 63.44 | 62.25 | 63.09 | 1,442,269 | +0.39(+0.62%) |
Aug 14, 2012 | 63.18 | 63.55 | 61.45 | 62.70 | 1,784,472 | -0.36(-0.57%) |
Aug 13, 2012 | 62.30 | 64.24 | 62.10 | 63.06 | 2,655,252 | +0.45(+0.71%) |
Aug 10, 2012 | 61.97 | 62.70 | 60.83 | 62.62 | 1,984,755 | -0.01(-0.02%) |
Aug 09, 2012 | 61.17 | 63.77 | 60.99 | 62.63 | 1,906,259 | +0.97(+1.57%) |
Aug 08, 2012 | 61.51 | 62.00 | 60.96 | 61.66 | 1,431,157 | -0.09(-0.14%) |
Aug 07, 2012 | 60.26 | 62.84 | 59.90 | 61.75 | 2,069,921 | +1.95(+3.26%) |
Aug 06, 2012 | 59.89 | 60.64 | 59.61 | 59.79 | 997,190 | -0.03(-0.05%) |
Aug 03, 2012 | 59.19 | 60.36 | 58.46 | 59.82 | 1,588,723 | +1.91(+3.30%) |
Aug 02, 2012 | 59.39 | 59.47 | 56.86 | 57.91 | 2,116,035 | -2.27(-3.78%) |
Aug 01, 2012 | 59.46 | 60.31 | 58.47 | 60.18 | 1,701,812 | +0.91(+1.53%) |
Jul 31, 2012 | 60.64 | 61.36 | 59.11 | 59.27 | 2,044,138 | -1.60(-2.63%) |
Jul 30, 2012 | 59.49 | 62.19 | 59.30 | 60.87 | 3,285,227 | +1.52(+2.55%) |
Jul 27, 2012 | 58.09 | 59.73 | 57.65 | 59.36 | 1,766,939 | +1.44(+2.48%) |
Jul 26, 2012 | 58.72 | 59.14 | 55.64 | 57.92 | 2,215,361 | +0.61(+1.06%) |
Jul 25, 2012 | 57.05 | 59.37 | 55.75 | 57.31 | 4,531,303 | -0.09(-0.16%) |
Jul 24, 2012 | 58.18 | 58.58 | 56.79 | 57.41 | 2,009,751 | -0.82(-1.41%) |
Jul 23, 2012 | 57.30 | 58.45 | 56.58 | 58.23 | 1,146,182 | -0.44(-0.74%) |
Jul 20, 2012 | 57.98 | 58.72 | 57.65 | 58.67 | 1,223,025 | +0.34(+0.58%) |
Jul 19, 2012 | 59.57 | 59.72 | 58.05 | 58.33 | 1,535,636 | -1.13(-1.90%) |
Jul 18, 2012 | 59.18 | 59.83 | 58.62 | 59.45 | 1,884,945 | +0.27(+0.46%) |
Jul 17, 2012 | 57.03 | 59.79 | 56.15 | 59.18 | 2,822,067 | +2.31(+4.06%) |
Jul 16, 2012 | 55.48 | 57.20 | 55.34 | 56.87 | 1,445,795 | +1.05(+1.88%) |
Jul 13, 2012 | 55.25 | 55.95 | 54.72 | 55.82 | 1,960,646 | +1.37(+2.52%) |
Jul 12, 2012 | 54.71 | 54.84 | 53.50 | 54.45 | 3,144,798 | -1.19(-2.14%) |
Jul 11, 2012 | 56.64 | 56.89 | 54.97 | 55.64 | 2,848,614 | -0.94(-1.66%) |
Jul 10, 2012 | 58.76 | 59.07 | 56.28 | 56.58 | 2,043,559 | -1.74(-2.99%) |
Jul 09, 2012 | 57.47 | 58.54 | 57.10 | 58.32 | 1,233,603 | +0.75(+1.30%) |
Jul 06, 2012 | 57.40 | 58.74 | 57.01 | 57.57 | 1,456,188 | -0.79(-1.35%) |
Jul 05, 2012 | 59.25 | 59.31 | 58.06 | 58.36 | 1,037,541 | -1.00(-1.69%) |
Jul 03, 2012 | 58.28 | 59.41 | 58.16 | 59.36 | 1,084,290 | +1.70(+2.96%) |
Jul 02, 2012 | 58.58 | 58.34 | 56.31 | 57.65 | 2,210,810 | -0.93(-1.58%) |
Jun 29, 2012 | 59.46 | 59.83 | 56.15 | 58.58 | 4,533,381 | +0.47(+0.81%) |
Jun 28, 2012 | 59.02 | 59.84 | 57.09 | 58.11 | 3,834,083 | -1.19(-2.01%) |
Jun 27, 2012 | 57.49 | 59.79 | 57.19 | 59.30 | 4,293,365 | +2.78(+4.93%) |
Jun 26, 2012 | 55.02 | 57.10 | 54.75 | 56.52 | 2,502,097 | +1.52(+2.75%) |
Jun 25, 2012 | 55.72 | 56.05 | 54.44 | 55.00 | 3,106,933 | -1.08(-1.92%) |
Jun 22, 2012 | 54.44 | 56.42 | 53.91 | 56.08 | 2,718,317 | +2.19(+4.06%) |
Jun 21, 2012 | 56.36 | 56.37 | 53.79 | 53.90 | 1,829,432 | -2.28(-4.06%) |
Jun 20, 2012 | 57.25 | 57.64 | 55.67 | 56.18 | 2,371,803 | -0.87(-1.53%) |
Jun 19, 2012 | 56.39 | 57.80 | 55.52 | 57.05 | 3,517,397 | +1.42(+2.55%) |
Jun 18, 2012 | 53.59 | 56.15 | 53.24 | 55.63 | 3,780,328 | +1.65(+3.05%) |
Jun 15, 2012 | 54.22 | 54.69 | 53.78 | 53.98 | 3,613,877 | -0.21(-0.38%) |
Jun 14, 2012 | 52.51 | 54.36 | 51.96 | 54.19 | 3,355,915 | +1.87(+3.58%) |
Jun 13, 2012 | 52.84 | 53.79 | 52.00 | 52.31 | 2,100,808 | -0.84(-1.59%) |
Jun 12, 2012 | 52.93 | 53.50 | 52.15 | 53.16 | 2,352,293 | +0.72(+1.37%) |
Jun 11, 2012 | 54.25 | 54.34 | 52.37 | 52.44 | 1,439,420 | -1.12(-2.08%) |
Jun 08, 2012 | 52.87 | 53.74 | 52.22 | 53.55 | 1,911,390 | -0.05(-0.09%) |
Jun 07, 2012 | 56.01 | 56.53 | 53.41 | 53.60 | 2,582,977 | -1.84(-3.31%) |
Jun 06, 2012 | 53.63 | 55.67 | 53.52 | 55.44 | 3,630,031 | +2.70(+5.11%) |
Jun 05, 2012 | 51.01 | 53.13 | 50.67 | 52.74 | 2,748,042 | +1.05(+2.03%) |
Jun 04, 2012 | 51.96 | 52.37 | 50.23 | 51.69 | 4,274,942 | +0.06(+0.11%) |
Jun 01, 2012 | 52.92 | 53.28 | 51.44 | 51.63 | 3,158,058 | -2.72(-5.00%) |
May 31, 2012 | 55.52 | 55.62 | 52.94 | 54.35 | 4,405,502 | -1.17(-2.11%) |
May 30, 2012 | 56.98 | 56.98 | 54.83 | 55.52 | 3,448,316 | -2.05(-3.57%) |
May 29, 2012 | 58.33 | 59.00 | 56.87 | 57.58 | 3,846,483 | -0.15(-0.26%) |
May 25, 2012 | 58.78 | 59.33 | 57.31 | 57.73 | 3,869,808 | -1.10(-1.87%) |
May 24, 2012 | 61.27 | 61.27 | 58.02 | 58.83 | 2,803,729 | -2.06(-3.39%) |
May 23, 2012 | 59.95 | 61.01 | 58.77 | 60.89 | 1,981,640 | +0.49(+0.81%) |
May 22, 2012 | 59.99 | 62.14 | 59.81 | 60.40 | 3,064,121 | +0.67(+1.12%) |
May 21, 2012 | 58.15 | 60.22 | 57.95 | 59.72 | 2,526,973 | +1.57(+2.70%) |
May 18, 2012 | 59.70 | 59.85 | 57.72 | 58.15 | 3,085,227 | -1.04(-1.76%) |
May 17, 2012 | 60.83 | 61.48 | 59.11 | 59.19 | 3,114,424 | -1.63(-2.68%) |
May 16, 2012 | 60.88 | 62.28 | 60.59 | 60.82 | 2,431,914 | +0.15(+0.25%) |
May 15, 2012 | 62.57 | 63.09 | 60.24 | 60.67 | 2,775,066 | -1.84(-2.94%) |
May 14, 2012 | 62.34 | 63.01 | 61.78 | 62.51 | 2,191,918 | -0.93(-1.46%) |
May 11, 2012 | 62.81 | 64.77 | 62.70 | 63.43 | 2,563,926 | -0.17(-0.27%) |
May 10, 2012 | 64.51 | 65.46 | 62.87 | 63.60 | 4,252,142 | -0.58(-0.90%) |
May 09, 2012 | 60.33 | 64.57 | 60.18 | 64.18 | 6,979,799 | +2.77(+4.51%) |
May 08, 2012 | 59.85 | 61.64 | 59.24 | 61.41 | 4,178,197 | +1.27(+2.11%) |
May 07, 2012 | 60.11 | 60.77 | 59.63 | 60.14 | 4,261,920 | -0.11(-0.19%) |
May 04, 2012 | 60.67 | 61.08 | 60.04 | 60.25 | 2,749,179 | -0.94(-1.53%) |
May 03, 2012 | 61.79 | 62.42 | 60.76 | 61.19 | 3,194,418 | -0.43(-0.69%) |
May 02, 2012 | 63.81 | 64.15 | 61.26 | 61.62 | 4,149,388 | -3.05(-4.71%) |