Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.66 | 67.31 | 66.27 | 67.24 | 774,742 | +0.45(+0.67%) |
Apr 29, 2013 | 65.34 | 67.39 | 63.94 | 66.79 | 683,013 | +1.81(+2.79%) |
Apr 26, 2013 | 66.08 | 66.13 | 64.32 | 64.98 | 1,043,575 | -1.16(-1.75%) |
Apr 25, 2013 | 66.80 | 68.27 | 66.04 | 66.13 | 939,957 | -0.37(-0.55%) |
Apr 24, 2013 | 65.09 | 67.17 | 65.09 | 66.50 | 615,760 | +1.62(+2.49%) |
Apr 23, 2013 | 65.68 | 65.68 | 64.26 | 64.89 | 1,017,338 | -0.57(-0.87%) |
Apr 22, 2013 | 64.55 | 65.78 | 63.47 | 65.45 | 561,827 | +1.24(+1.93%) |
Apr 19, 2013 | 65.23 | 65.35 | 63.31 | 64.21 | 837,946 | -0.72(-1.10%) |
Apr 18, 2013 | 63.65 | 65.91 | 62.63 | 64.93 | 1,123,458 | +1.28(+2.01%) |
Apr 17, 2013 | 64.03 | 64.07 | 61.89 | 63.65 | 920,301 | -0.76(-1.18%) |
Apr 16, 2013 | 63.45 | 64.50 | 62.06 | 64.42 | 761,080 | +2.06(+3.30%) |
Apr 15, 2013 | 65.90 | 65.90 | 62.05 | 62.36 | 1,116,069 | -4.10(-6.17%) |
Apr 12, 2013 | 66.47 | 66.78 | 64.87 | 66.46 | 1,005,856 | -0.68(-1.01%) |
Apr 11, 2013 | 66.73 | 67.25 | 65.95 | 67.14 | 592,643 | +0.50(+0.74%) |
Apr 10, 2013 | 66.93 | 67.30 | 65.98 | 66.64 | 787,959 | -0.25(-0.37%) |
Apr 09, 2013 | 66.13 | 67.06 | 65.12 | 66.89 | 776,318 | +1.04(+1.58%) |
Apr 08, 2013 | 65.24 | 66.02 | 64.71 | 65.85 | 657,654 | +0.72(+1.10%) |
Apr 05, 2013 | 63.13 | 65.77 | 62.87 | 65.13 | 886,286 | +1.08(+1.68%) |
Apr 04, 2013 | 63.08 | 64.09 | 62.52 | 64.06 | 958,197 | +0.80(+1.26%) |
Apr 03, 2013 | 65.99 | 66.52 | 62.87 | 63.26 | 1,181,523 | -2.46(-3.75%) |
Apr 02, 2013 | 68.03 | 68.19 | 65.29 | 65.72 | 885,013 | -1.87(-2.76%) |
Apr 01, 2013 | 68.02 | 68.61 | 67.15 | 67.59 | 831,097 | -1.73(-2.49%) |
Mar 28, 2013 | 69.60 | 69.99 | 69.06 | 69.31 | 684,407 | -0.28(-0.40%) |
Mar 27, 2013 | 68.97 | 70.05 | 68.97 | 69.59 | 571,641 | -0.31(-0.45%) |
Mar 26, 2013 | 70.24 | 70.32 | 69.46 | 69.90 | 798,279 | +0.10(+0.14%) |
Mar 25, 2013 | 69.72 | 70.44 | 69.23 | 69.80 | 796,548 | +0.07(+0.11%) |
Mar 22, 2013 | 68.94 | 69.75 | 68.83 | 69.73 | 1,225,692 | +1.47(+2.15%) |
Mar 21, 2013 | 68.33 | 69.04 | 67.48 | 68.26 | 1,155,066 | -0.65(-0.95%) |
Mar 20, 2013 | 70.20 | 70.32 | 67.99 | 68.91 | 1,750,743 | -1.73(-2.45%) |
Mar 19, 2013 | 72.00 | 72.06 | 70.20 | 70.64 | 795,488 | -1.18(-1.64%) |
Mar 18, 2013 | 71.10 | 73.22 | 70.39 | 71.81 | 1,101,514 | +0.06(+0.08%) |
Mar 15, 2013 | 70.89 | 72.80 | 70.64 | 71.76 | 2,216,579 | +1.14(+1.61%) |
Mar 14, 2013 | 68.15 | 70.75 | 68.09 | 70.62 | 1,239,160 | +2.60(+3.82%) |
Mar 13, 2013 | 66.26 | 68.64 | 66.15 | 68.02 | 1,390,137 | +1.75(+2.65%) |
Mar 12, 2013 | 65.67 | 66.64 | 65.37 | 66.26 | 937,426 | +0.43(+0.66%) |
Mar 11, 2013 | 64.55 | 65.89 | 63.80 | 65.83 | 832,091 | +0.96(+1.47%) |
Mar 08, 2013 | 62.37 | 65.00 | 62.08 | 64.88 | 1,272,141 | +2.87(+4.62%) |
Mar 07, 2013 | 59.81 | 62.08 | 59.72 | 62.01 | 774,193 | +2.28(+3.81%) |
Mar 06, 2013 | 59.89 | 60.17 | 59.40 | 59.73 | 917,166 | +0.14(+0.23%) |
Mar 05, 2013 | 59.06 | 59.93 | 58.95 | 59.59 | 911,167 | +1.09(+1.87%) |
Mar 04, 2013 | 59.99 | 60.13 | 57.99 | 58.50 | 1,017,388 | -1.65(-2.75%) |
Mar 01, 2013 | 61.44 | 61.60 | 59.81 | 60.15 | 1,151,182 | -1.69(-2.73%) |
Feb 28, 2013 | 62.46 | 62.59 | 61.51 | 61.84 | 899,219 | -0.73(-1.16%) |
Feb 27, 2013 | 61.11 | 63.03 | 61.11 | 62.57 | 836,093 | +1.01(+1.64%) |
Feb 26, 2013 | 61.54 | 61.72 | 60.15 | 61.56 | 1,414,559 | +0.43(+0.71%) |
Feb 25, 2013 | 63.71 | 63.82 | 61.12 | 61.13 | 1,017,174 | -2.12(-3.36%) |
Feb 22, 2013 | 64.26 | 64.65 | 62.98 | 63.25 | 919,245 | +0.03(+0.04%) |
Feb 21, 2013 | 62.96 | 63.30 | 61.15 | 63.22 | 2,087,373 | +1.36(+2.20%) |
Feb 20, 2013 | 61.58 | 63.02 | 61.51 | 61.86 | 1,907,420 | +0.35(+0.57%) |
Feb 19, 2013 | 61.08 | 61.64 | 59.68 | 61.51 | 2,510,334 | +1.84(+3.08%) |
Feb 15, 2013 | 61.63 | 61.67 | 59.55 | 59.68 | 1,304,207 | -2.11(-3.42%) |
Feb 14, 2013 | 61.95 | 62.61 | 61.78 | 61.79 | 900,582 | -0.46(-0.74%) |
Feb 13, 2013 | 61.71 | 62.37 | 61.24 | 62.25 | 796,949 | +0.80(+1.30%) |
Feb 12, 2013 | 61.10 | 61.79 | 61.06 | 61.45 | 573,291 | +0.23(+0.37%) |
Feb 11, 2013 | 60.86 | 61.27 | 60.35 | 61.22 | 521,024 | +0.14(+0.23%) |
Feb 08, 2013 | 60.66 | 61.29 | 60.50 | 61.08 | 718,588 | +0.59(+0.97%) |
Feb 07, 2013 | 60.96 | 60.99 | 60.05 | 60.50 | 491,908 | -0.31(-0.51%) |
Feb 06, 2013 | 59.34 | 60.89 | 59.29 | 60.81 | 740,683 | +2.32(+3.97%) |
Feb 04, 2013 | 58.57 | 58.75 | 57.97 | 58.49 | 413,641 | -0.70(-1.18%) |
Feb 01, 2013 | 59.16 | 59.28 | 58.40 | 59.18 | 650,542 | +0.61(+1.05%) |
Jan 31, 2013 | 58.20 | 58.86 | 57.34 | 58.57 | 687,072 | +0.10(+0.17%) |
Jan 30, 2013 | 58.95 | 59.17 | 58.10 | 58.47 | 722,570 | -0.28(-0.48%) |
Jan 29, 2013 | 58.60 | 59.41 | 58.37 | 58.75 | 928,084 | +0.05(+0.08%) |
Jan 28, 2013 | 58.79 | 58.81 | 57.73 | 58.71 | 794,074 | +0.01(+0.02%) |
Jan 25, 2013 | 58.15 | 58.88 | 57.81 | 58.70 | 1,224,780 | +0.71(+1.22%) |
Jan 24, 2013 | 57.88 | 58.39 | 57.67 | 57.99 | 885,506 | +0.30(+0.52%) |
Jan 23, 2013 | 58.62 | 58.93 | 57.62 | 57.69 | 665,802 | -1.05(-1.78%) |
Jan 22, 2013 | 58.44 | 58.76 | 57.62 | 58.73 | 864,712 | +0.18(+0.31%) |
Jan 18, 2013 | 57.81 | 58.63 | 56.86 | 58.55 | 999,386 | +0.81(+1.40%) |
Jan 17, 2013 | 57.78 | 57.87 | 57.12 | 57.74 | 668,506 | +0.19(+0.33%) |
Jan 16, 2013 | 57.47 | 57.75 | 56.95 | 57.55 | 646,059 | -0.09(-0.16%) |
Jan 15, 2013 | 56.57 | 57.67 | 56.56 | 57.64 | 820,834 | +0.55(+0.96%) |
Jan 14, 2013 | 56.36 | 57.18 | 56.31 | 57.09 | 815,259 | +0.78(+1.38%) |
Jan 11, 2013 | 55.83 | 56.40 | 55.54 | 56.31 | 784,079 | +0.37(+0.66%) |
Jan 10, 2013 | 55.75 | 56.05 | 54.81 | 55.95 | 992,048 | +0.75(+1.36%) |
Jan 09, 2013 | 56.07 | 56.27 | 54.62 | 55.19 | 729,300 | -0.88(-1.57%) |
Jan 08, 2013 | 55.97 | 56.41 | 55.77 | 56.07 | 922,023 | -0.06(-0.11%) |
Jan 07, 2013 | 54.86 | 56.24 | 54.85 | 56.14 | 896,112 | +0.63(+1.14%) |
Jan 04, 2013 | 54.52 | 55.74 | 54.37 | 55.51 | 569,265 | +1.08(+1.99%) |
Jan 03, 2013 | 53.45 | 55.63 | 53.23 | 54.42 | 752,405 | +1.00(+1.87%) |
Jan 02, 2013 | 53.36 | 53.46 | 52.24 | 53.42 | 848,063 | +0.48(+0.90%) |
Dec 31, 2012 | 51.60 | 53.04 | 51.43 | 52.95 | 515,062 | +1.30(+2.52%) |
Dec 28, 2012 | 51.87 | 51.93 | 51.12 | 51.64 | 527,034 | -0.67(-1.28%) |
Dec 27, 2012 | 52.22 | 52.43 | 51.26 | 52.31 | 600,415 | +0.17(+0.32%) |
Dec 26, 2012 | 52.78 | 52.91 | 52.14 | 52.15 | 482,881 | -0.36(-0.68%) |
Dec 24, 2012 | 53.88 | 53.88 | 52.41 | 52.51 | 271,001 | -1.67(-3.08%) |
Dec 21, 2012 | 54.02 | 54.82 | 53.53 | 54.18 | 2,190,678 | -0.19(-0.35%) |
Dec 20, 2012 | 53.76 | 54.50 | 53.62 | 54.37 | 813,385 | +0.96(+1.80%) |
Dec 19, 2012 | 53.86 | 54.14 | 52.90 | 53.41 | 739,969 | -0.63(-1.17%) |
Dec 18, 2012 | 52.15 | 54.19 | 51.87 | 54.04 | 664,646 | +1.86(+3.57%) |
Dec 17, 2012 | 51.68 | 52.41 | 51.58 | 52.18 | 753,571 | +0.58(+1.12%) |
Dec 14, 2012 | 51.76 | 52.06 | 51.19 | 51.60 | 649,742 | -0.42(-0.81%) |
Dec 13, 2012 | 52.93 | 52.97 | 51.77 | 52.02 | 882,537 | -1.07(-2.02%) |
Dec 12, 2012 | 52.17 | 53.61 | 52.17 | 53.09 | 867,654 | +1.04(+1.99%) |
Dec 11, 2012 | 52.60 | 52.86 | 51.43 | 52.06 | 845,212 | -0.27(-0.51%) |
Dec 10, 2012 | 53.10 | 53.23 | 51.93 | 52.32 | 1,029,433 | -0.94(-1.76%) |
Dec 07, 2012 | 54.88 | 54.90 | 52.97 | 53.26 | 955,787 | -1.65(-3.01%) |
Dec 06, 2012 | 55.76 | 55.84 | 54.71 | 54.91 | 1,024,056 | -0.94(-1.69%) |
Dec 05, 2012 | 55.11 | 56.31 | 54.85 | 55.85 | 798,451 | +1.11(+2.03%) |
Dec 04, 2012 | 54.59 | 55.18 | 54.44 | 54.74 | 678,047 | -0.39(-0.72%) |
Nov 30, 2012 | 55.63 | 55.88 | 54.75 | 55.14 | 785,826 | -0.47(-0.84%) |
Nov 29, 2012 | 56.39 | 56.51 | 55.17 | 55.61 | 580,724 | +0.35(+0.63%) |
Nov 28, 2012 | 55.52 | 55.60 | 54.57 | 55.26 | 661,706 | -0.46(-0.82%) |
Nov 27, 2012 | 56.18 | 56.71 | 55.54 | 55.72 | 738,365 | -0.60(-1.06%) |
Nov 26, 2012 | 57.32 | 57.60 | 56.08 | 56.31 | 663,338 | -1.47(-2.54%) |
Nov 23, 2012 | 57.08 | 57.78 | 56.87 | 57.78 | 172,531 | +0.90(+1.58%) |
Nov 21, 2012 | 57.15 | 57.44 | 56.54 | 56.88 | 622,012 | -0.32(-0.56%) |
Nov 20, 2012 | 57.79 | 58.22 | 56.62 | 57.20 | 676,554 | -1.08(-1.86%) |
Nov 19, 2012 | 56.40 | 58.37 | 56.24 | 58.28 | 915,461 | +2.59(+4.64%) |
Nov 16, 2012 | 55.60 | 55.96 | 54.63 | 55.70 | 793,816 | -0.04(-0.07%) |
Nov 15, 2012 | 55.47 | 56.07 | 55.15 | 55.74 | 1,008,927 | +0.01(+0.02%) |
Nov 14, 2012 | 55.30 | 56.26 | 54.94 | 55.73 | 970,416 | +0.76(+1.38%) |
Nov 13, 2012 | 53.91 | 55.82 | 53.41 | 54.96 | 746,299 | +0.29(+0.54%) |
Nov 12, 2012 | 55.18 | 55.56 | 54.20 | 54.67 | 493,801 | +0.61(+1.13%) |
Nov 09, 2012 | 53.64 | 55.12 | 53.37 | 54.06 | 589,030 | +0.07(+0.14%) |
Nov 08, 2012 | 55.60 | 55.86 | 53.98 | 53.98 | 785,085 | -1.53(-2.75%) |
Nov 07, 2012 | 56.62 | 57.22 | 55.24 | 55.51 | 946,192 | -2.63(-4.52%) |
Nov 06, 2012 | 57.21 | 58.44 | 57.09 | 58.14 | 986,838 | +1.98(+3.52%) |
Nov 05, 2012 | 57.50 | 57.70 | 56.02 | 56.16 | 949,409 | -1.47(-2.56%) |
Nov 02, 2012 | 54.71 | 58.75 | 54.22 | 57.64 | 2,270,994 | +3.41(+6.30%) |
Nov 01, 2012 | 52.89 | 54.22 | 52.36 | 54.22 | 1,791,619 | +1.89(+3.60%) |
Oct 31, 2012 | 53.54 | 53.54 | 52.15 | 52.34 | 1,148,466 | -0.92(-1.74%) |
Oct 26, 2012 | 53.43 | 53.26 | 53.26 | 53.26 | 574,999 | -0.33(-0.61%) |
Oct 25, 2012 | 54.15 | 54.31 | 52.60 | 53.59 | 539,744 | +0.06(+0.12%) |
Oct 24, 2012 | 55.00 | 55.49 | 53.41 | 53.53 | 948,379 | -1.14(-2.09%) |
Oct 23, 2012 | 55.41 | 55.41 | 54.29 | 54.67 | 746,178 | -2.48(-4.34%) |
Oct 19, 2012 | 58.09 | 58.82 | 56.85 | 57.15 | 719,870 | -1.19(-2.04%) |
Oct 18, 2012 | 58.21 | 58.57 | 57.30 | 58.34 | 1,115,292 | -0.01(-0.02%) |
Oct 17, 2012 | 57.14 | 58.78 | 56.79 | 58.35 | 1,153,792 | +1.59(+2.81%) |
Oct 16, 2012 | 56.23 | 56.90 | 55.87 | 56.76 | 724,963 | +0.98(+1.76%) |
Oct 15, 2012 | 55.95 | 56.29 | 54.90 | 55.78 | 578,673 | +0.02(+0.03%) |
Oct 12, 2012 | 55.78 | 56.36 | 55.45 | 55.76 | 778,412 | +0.03(+0.05%) |
Oct 11, 2012 | 55.14 | 56.66 | 55.09 | 55.73 | 1,384,040 | +1.35(+2.49%) |
Oct 10, 2012 | 54.37 | 54.79 | 53.41 | 54.38 | 786,784 | +0.19(+0.35%) |
Oct 09, 2012 | 52.47 | 54.52 | 52.19 | 54.19 | 1,332,180 | +1.81(+3.46%) |
Oct 08, 2012 | 52.62 | 52.63 | 51.96 | 52.37 | 1,521,128 | -0.49(-0.92%) |
Oct 05, 2012 | 53.33 | 53.43 | 52.56 | 52.86 | 1,963,020 | +0.05(+0.09%) |
Oct 04, 2012 | 53.45 | 53.55 | 52.72 | 52.81 | 2,454,091 | -0.28(-0.53%) |
Oct 03, 2012 | 54.56 | 54.76 | 52.80 | 53.10 | 885,789 | -1.48(-2.72%) |
Oct 02, 2012 | 54.63 | 55.19 | 54.07 | 54.58 | 1,035,610 | +1.14(+2.12%) |
Oct 01, 2012 | 53.95 | 54.49 | 53.06 | 53.44 | 1,024,489 | -0.15(-0.27%) |
Sep 28, 2012 | 53.44 | 54.12 | 53.02 | 53.59 | 1,006,299 | -0.26(-0.48%) |
Sep 27, 2012 | 53.13 | 54.01 | 52.94 | 53.85 | 658,076 | +0.92(+1.75%) |
Sep 26, 2012 | 53.49 | 53.59 | 52.40 | 52.92 | 650,275 | -0.64(-1.20%) |
Sep 25, 2012 | 55.28 | 55.31 | 53.55 | 53.56 | 579,036 | -1.35(-2.47%) |
Sep 24, 2012 | 55.73 | 55.82 | 54.82 | 54.92 | 512,540 | -1.09(-1.94%) |
Sep 21, 2012 | 57.37 | 57.52 | 55.98 | 56.01 | 951,378 | -0.64(-1.13%) |
Sep 20, 2012 | 55.85 | 56.81 | 55.60 | 56.65 | 635,287 | -0.03(-0.05%) |
Sep 19, 2012 | 57.05 | 57.14 | 56.10 | 56.68 | 565,261 | -0.43(-0.75%) |
Sep 18, 2012 | 57.51 | 57.84 | 56.28 | 57.11 | 674,147 | -0.57(-0.98%) |
Sep 17, 2012 | 57.72 | 58.50 | 57.55 | 57.67 | 775,617 | -0.36(-0.62%) |
Sep 14, 2012 | 56.50 | 58.05 | 56.48 | 58.03 | 1,539,934 | +1.89(+3.36%) |
Sep 13, 2012 | 55.41 | 56.38 | 54.48 | 56.14 | 1,074,699 | +1.00(+1.81%) |
Sep 12, 2012 | 55.07 | 56.14 | 54.56 | 55.15 | 686,923 | -0.25(-0.45%) |
Sep 11, 2012 | 54.72 | 55.65 | 54.57 | 55.39 | 363,657 | +1.03(+1.90%) |
Sep 10, 2012 | 55.26 | 55.74 | 54.20 | 54.36 | 884,113 | -1.26(-2.27%) |
Sep 07, 2012 | 54.31 | 55.79 | 54.04 | 55.62 | 709,674 | +1.62(+3.00%) |
Sep 06, 2012 | 52.37 | 54.91 | 52.37 | 54.00 | 1,023,829 | +2.21(+4.26%) |
Sep 05, 2012 | 52.83 | 53.08 | 51.55 | 51.80 | 1,106,719 | -0.91(-1.72%) |
Sep 04, 2012 | 52.47 | 52.90 | 51.62 | 52.70 | 758,006 | +0.34(+0.65%) |
Aug 31, 2012 | 52.51 | 52.53 | 51.10 | 52.36 | 590,741 | +0.49(+0.94%) |
Aug 30, 2012 | 52.44 | 52.62 | 51.75 | 51.88 | 518,591 | -0.83(-1.58%) |
Aug 29, 2012 | 53.38 | 53.44 | 52.44 | 52.71 | 575,164 | -0.04(-0.07%) |
Aug 27, 2012 | 53.44 | 53.63 | 52.60 | 52.75 | 633,456 | -0.39(-0.74%) |
Aug 24, 2012 | 52.94 | 53.65 | 52.64 | 53.14 | 820,671 | +0.05(+0.10%) |
Aug 23, 2012 | 54.28 | 54.80 | 53.04 | 53.09 | 629,159 | -1.32(-2.42%) |
Aug 22, 2012 | 54.89 | 55.45 | 53.87 | 54.41 | 874,210 | -0.79(-1.43%) |
Aug 21, 2012 | 56.53 | 56.71 | 55.05 | 55.19 | 959,605 | -0.98(-1.74%) |
Aug 20, 2012 | 56.19 | 56.32 | 55.90 | 56.17 | 764,917 | -0.05(-0.08%) |
Aug 17, 2012 | 56.72 | 56.86 | 56.05 | 56.22 | 611,321 | -0.27(-0.49%) |
Aug 16, 2012 | 56.55 | 56.90 | 56.09 | 56.49 | 709,497 | -0.02(-0.03%) |
Aug 15, 2012 | 56.95 | 57.22 | 56.19 | 56.51 | 538,730 | -0.40(-0.71%) |
Aug 14, 2012 | 57.29 | 57.46 | 56.03 | 56.91 | 843,970 | +0.15(+0.26%) |
Aug 13, 2012 | 57.21 | 57.99 | 56.30 | 56.77 | 1,274,698 | -0.51(-0.89%) |
Aug 10, 2012 | 55.13 | 57.46 | 54.68 | 57.28 | 1,102,347 | +1.31(+2.33%) |
Aug 09, 2012 | 54.22 | 56.47 | 53.77 | 55.97 | 896,199 | +1.44(+2.65%) |
Aug 08, 2012 | 54.08 | 56.08 | 54.08 | 54.53 | 1,046,817 | +0.16(+0.29%) |
Aug 07, 2012 | 51.82 | 54.82 | 51.73 | 54.37 | 1,102,531 | +3.11(+6.06%) |
Aug 06, 2012 | 51.02 | 52.15 | 50.84 | 51.27 | 742,753 | +0.57(+1.12%) |
Aug 03, 2012 | 50.69 | 51.62 | 48.57 | 50.70 | 1,076,905 | +1.25(+2.53%) |
Aug 02, 2012 | 50.90 | 53.06 | 49.22 | 49.45 | 1,596,343 | -2.43(-4.68%) |
Aug 01, 2012 | 52.10 | 52.56 | 49.59 | 51.88 | 1,038,625 | +0.09(+0.18%) |
Jul 31, 2012 | 53.13 | 53.68 | 51.52 | 51.79 | 882,217 | -1.57(-2.94%) |
Jul 30, 2012 | 53.10 | 53.55 | 52.56 | 53.36 | 351,989 | +0.18(+0.34%) |
Jul 27, 2012 | 51.38 | 53.69 | 50.40 | 53.18 | 769,507 | +2.33(+4.58%) |
Jul 26, 2012 | 50.26 | 51.33 | 49.65 | 50.85 | 814,670 | +1.56(+3.17%) |
Jul 25, 2012 | 49.86 | 50.24 | 48.35 | 49.29 | 605,096 | -0.28(-0.57%) |
Jul 24, 2012 | 50.99 | 51.21 | 48.84 | 49.57 | 745,207 | -1.27(-2.50%) |
Jul 23, 2012 | 50.43 | 51.16 | 49.62 | 50.84 | 819,146 | -1.27(-2.44%) |
Jul 20, 2012 | 53.63 | 53.92 | 51.97 | 52.11 | 1,379,672 | -2.28(-4.20%) |
Jul 19, 2012 | 53.37 | 55.11 | 53.32 | 54.39 | 1,529,596 | +1.04(+1.95%) |
Jul 18, 2012 | 52.07 | 53.51 | 52.07 | 53.35 | 1,184,799 | +0.97(+1.85%) |
Jul 17, 2012 | 49.09 | 52.84 | 48.48 | 52.38 | 2,489,949 | +3.66(+7.52%) |
Jul 16, 2012 | 47.71 | 48.79 | 47.13 | 48.72 | 1,028,598 | +0.93(+1.95%) |
Jul 13, 2012 | 47.03 | 48.03 | 46.83 | 47.79 | 629,543 | +1.02(+2.19%) |
Jul 12, 2012 | 47.28 | 47.51 | 45.71 | 46.76 | 1,528,301 | -1.60(-3.31%) |
Jul 11, 2012 | 48.27 | 48.79 | 47.71 | 48.36 | 875,893 | +0.35(+0.72%) |
Jul 10, 2012 | 49.03 | 49.19 | 47.50 | 48.02 | 1,303,742 | -0.56(-1.15%) |
Jul 09, 2012 | 49.01 | 49.22 | 48.11 | 48.57 | 600,181 | -0.46(-0.93%) |
Jul 06, 2012 | 49.75 | 49.87 | 48.64 | 49.03 | 693,339 | -1.45(-2.88%) |
Jul 05, 2012 | 50.78 | 51.43 | 49.87 | 50.48 | 759,125 | -0.66(-1.29%) |
Jul 03, 2012 | 50.16 | 51.38 | 49.89 | 51.14 | 295,727 | +1.47(+2.96%) |
Jul 02, 2012 | 49.51 | 50.02 | 48.56 | 49.67 | 1,092,837 | -0.69(-1.36%) |
Jun 29, 2012 | 48.09 | 50.57 | 48.01 | 50.36 | 1,817,430 | +4.03(+8.70%) |
Jun 28, 2012 | 44.73 | 46.54 | 44.64 | 46.33 | 1,124,614 | +1.14(+2.53%) |
Jun 27, 2012 | 43.23 | 45.55 | 43.23 | 45.18 | 911,713 | +2.15(+4.99%) |
Jun 26, 2012 | 43.11 | 43.96 | 42.20 | 43.04 | 1,033,791 | -0.14(-0.32%) |
Jun 25, 2012 | 44.18 | 44.29 | 42.94 | 43.17 | 1,085,365 | -1.81(-4.02%) |
Jun 22, 2012 | 45.08 | 45.37 | 43.92 | 44.98 | 1,548,720 | +0.22(+0.49%) |
Jun 21, 2012 | 46.76 | 47.31 | 44.56 | 44.76 | 1,620,326 | -2.06(-4.41%) |
Jun 20, 2012 | 46.76 | 47.58 | 46.15 | 46.83 | 1,204,014 | -0.16(-0.33%) |
Jun 19, 2012 | 44.58 | 47.30 | 44.58 | 46.98 | 1,335,674 | +2.51(+5.65%) |
Jun 18, 2012 | 44.54 | 44.65 | 43.48 | 44.47 | 800,997 | -0.49(-1.10%) |
Jun 15, 2012 | 43.97 | 45.03 | 43.43 | 44.97 | 1,072,387 | +1.09(+2.48%) |
Jun 14, 2012 | 42.98 | 44.01 | 42.64 | 43.88 | 1,188,430 | +0.98(+2.28%) |
Jun 13, 2012 | 44.82 | 44.89 | 42.65 | 42.90 | 1,053,216 | -2.21(-4.90%) |
Jun 12, 2012 | 44.44 | 45.28 | 43.76 | 45.11 | 906,092 | +1.00(+2.28%) |
Jun 11, 2012 | 45.60 | 46.03 | 44.04 | 44.11 | 1,313,585 | -1.04(-2.31%) |
Jun 08, 2012 | 45.39 | 45.54 | 44.28 | 45.15 | 833,299 | -0.64(-1.40%) |
Jun 07, 2012 | 47.64 | 47.92 | 45.68 | 45.79 | 761,848 | -0.93(-1.99%) |
Jun 06, 2012 | 47.07 | 47.73 | 46.22 | 46.72 | 1,267,761 | +0.36(+0.77%) |
Jun 05, 2012 | 45.60 | 46.81 | 45.24 | 46.36 | 827,667 | +0.50(+1.10%) |
Jun 04, 2012 | 47.05 | 47.35 | 44.97 | 45.86 | 1,069,248 | -1.00(-2.13%) |
Jun 01, 2012 | 47.36 | 47.56 | 46.71 | 46.86 | 1,350,680 | -1.81(-3.72%) |
May 31, 2012 | 48.56 | 48.98 | 47.13 | 48.66 | 1,126,876 | +0.10(+0.21%) |
May 30, 2012 | 49.72 | 49.72 | 48.16 | 48.56 | 925,283 | -1.85(-3.68%) |
May 29, 2012 | 50.04 | 50.68 | 49.80 | 50.42 | 2,244,948 | +1.04(+2.11%) |
May 25, 2012 | 49.69 | 49.91 | 48.98 | 49.38 | 823,917 | -0.15(-0.30%) |
May 24, 2012 | 52.07 | 52.07 | 48.57 | 49.52 | 1,344,988 | -2.30(-4.44%) |
May 23, 2012 | 51.22 | 51.90 | 49.83 | 51.83 | 758,203 | -0.05(-0.11%) |
May 22, 2012 | 54.26 | 54.26 | 51.32 | 51.88 | 1,050,140 | -1.38(-2.59%) |
May 21, 2012 | 50.84 | 53.43 | 50.79 | 53.26 | 748,598 | +2.62(+5.18%) |
May 18, 2012 | 51.41 | 51.95 | 50.33 | 50.64 | 1,312,362 | -0.49(-0.96%) |
May 17, 2012 | 52.58 | 52.99 | 50.96 | 51.13 | 970,211 | -2.13(-4.00%) |
May 16, 2012 | 54.84 | 55.95 | 53.19 | 53.26 | 748,040 | -1.27(-2.33%) |
May 15, 2012 | 56.49 | 56.55 | 54.21 | 54.53 | 678,782 | -1.84(-3.26%) |
May 14, 2012 | 56.76 | 57.47 | 56.19 | 56.37 | 686,222 | -1.50(-2.59%) |
May 11, 2012 | 58.90 | 59.80 | 57.62 | 57.86 | 716,621 | -1.66(-2.79%) |
May 10, 2012 | 60.79 | 61.80 | 59.34 | 59.53 | 724,885 | -0.48(-0.81%) |
May 09, 2012 | 58.83 | 60.31 | 58.43 | 60.01 | 1,140,256 | +0.16(+0.26%) |
May 08, 2012 | 59.66 | 60.02 | 57.42 | 59.86 | 1,043,681 | +0.36(+0.61%) |
May 07, 2012 | 57.31 | 59.55 | 56.97 | 59.49 | 1,237,348 | +1.61(+2.79%) |
May 04, 2012 | 58.19 | 58.19 | 56.74 | 57.88 | 752,939 | -1.15(-1.95%) |
May 03, 2012 | 61.14 | 62.23 | 58.43 | 59.03 | 1,448,015 | -1.98(-3.24%) |
May 02, 2012 | 62.23 | 62.27 | 60.23 | 61.00 | 1,021,774 | -2.33(-3.67%) |