Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.05 | 66.39 | 65.43 | 66.39 | 913,400 | +0.37(+0.56%) |
Apr 29, 2013 | 67.32 | 67.60 | 65.78 | 66.02 | 637,437 | -1.03(-1.53%) |
Apr 26, 2013 | 67.36 | 67.44 | 66.69 | 67.05 | 359,600 | -0.22(-0.33%) |
Apr 25, 2013 | 67.54 | 67.83 | 67.17 | 67.27 | 460,435 | -0.41(-0.60%) |
Apr 24, 2013 | 67.92 | 69.55 | 67.64 | 67.68 | 0 | -0.39(-0.57%) |
Apr 23, 2013 | 70.94 | 72.30 | 66.04 | 68.07 | 2,479,476 | -2.70(-3.81%) |
Apr 22, 2013 | 71.40 | 71.40 | 70.40 | 70.76 | 103,752 | -0.49(-0.69%) |
Apr 19, 2013 | 70.81 | 71.57 | 70.60 | 71.26 | 83,563 | +0.63(+0.89%) |
Apr 18, 2013 | 71.41 | 71.61 | 70.54 | 70.62 | 98,892 | -0.76(-1.06%) |
Apr 17, 2013 | 71.89 | 72.01 | 70.68 | 71.38 | 171,486 | -0.89(-1.23%) |
Apr 16, 2013 | 71.51 | 72.37 | 71.19 | 72.27 | 190,976 | +1.33(+1.87%) |
Apr 15, 2013 | 72.42 | 72.76 | 70.94 | 70.95 | 214,787 | -1.66(-2.29%) |
Apr 12, 2013 | 72.62 | 72.90 | 72.25 | 72.61 | 152,050 | -0.10(-0.14%) |
Apr 11, 2013 | 72.19 | 72.91 | 72.07 | 72.71 | 200,117 | +0.05(+0.06%) |
Apr 10, 2013 | 71.82 | 72.70 | 71.82 | 72.66 | 207,283 | +0.79(+1.10%) |
Apr 09, 2013 | 72.11 | 72.50 | 71.48 | 71.88 | 96,271 | -0.15(-0.21%) |
Apr 08, 2013 | 71.70 | 72.02 | 70.74 | 72.02 | 133,143 | +0.51(+0.71%) |
Apr 05, 2013 | 70.63 | 71.65 | 70.33 | 71.51 | 193,603 | +0.06(+0.09%) |
Apr 04, 2013 | 72.13 | 72.13 | 71.00 | 71.45 | 229,734 | -0.39(-0.54%) |
Apr 03, 2013 | 73.40 | 73.55 | 71.61 | 71.84 | 256,399 | -1.34(-1.84%) |
Apr 02, 2013 | 73.87 | 73.87 | 72.91 | 73.18 | 534,865 | -0.16(-0.21%) |
Apr 01, 2013 | 73.05 | 73.35 | 72.47 | 73.34 | 206,204 | +0.32(+0.44%) |
Mar 28, 2013 | 73.44 | 73.44 | 72.31 | 73.02 | 191,750 | -0.20(-0.28%) |
Mar 27, 2013 | 72.50 | 73.39 | 72.24 | 73.22 | 111,720 | +0.30(+0.41%) |
Mar 26, 2013 | 73.47 | 73.47 | 72.59 | 72.92 | 231,414 | -0.05(-0.06%) |
Mar 25, 2013 | 72.77 | 73.26 | 72.08 | 72.97 | 313,550 | +0.48(+0.67%) |
Mar 22, 2013 | 71.83 | 72.55 | 71.74 | 72.49 | 133,094 | +0.76(+1.06%) |
Mar 21, 2013 | 71.81 | 72.15 | 71.48 | 71.73 | 261,486 | -0.41(-0.57%) |
Mar 20, 2013 | 72.18 | 72.53 | 71.56 | 72.14 | 120,199 | +0.37(+0.52%) |
Mar 19, 2013 | 71.20 | 71.94 | 71.09 | 71.77 | 147,376 | +0.52(+0.73%) |
Mar 18, 2013 | 71.11 | 72.02 | 70.88 | 71.25 | 369,150 | -0.40(-0.56%) |
Mar 15, 2013 | 70.82 | 71.65 | 70.62 | 71.64 | 306,584 | +0.86(+1.22%) |
Mar 14, 2013 | 70.35 | 70.91 | 70.35 | 70.78 | 155,766 | +0.45(+0.65%) |
Mar 13, 2013 | 69.92 | 70.63 | 69.92 | 70.33 | 97,126 | +0.39(+0.56%) |
Mar 12, 2013 | 70.07 | 70.25 | 69.58 | 69.94 | 159,682 | -0.33(-0.48%) |
Mar 11, 2013 | 69.72 | 70.37 | 69.61 | 70.27 | 108,156 | +0.35(+0.50%) |
Mar 08, 2013 | 70.83 | 70.88 | 69.69 | 69.92 | 159,589 | -0.34(-0.49%) |
Mar 07, 2013 | 70.02 | 70.59 | 69.84 | 70.26 | 202,645 | +0.19(+0.28%) |
Mar 06, 2013 | 69.86 | 70.17 | 69.58 | 70.07 | 110,527 | +0.44(+0.64%) |
Mar 05, 2013 | 69.47 | 69.98 | 69.09 | 69.62 | 140,877 | +0.55(+0.79%) |
Mar 04, 2013 | 68.32 | 69.36 | 68.26 | 69.08 | 293,741 | +0.73(+1.07%) |
Mar 01, 2013 | 68.70 | 68.75 | 67.30 | 68.34 | 476,588 | -0.51(-0.74%) |
Feb 28, 2013 | 68.55 | 69.18 | 68.32 | 68.85 | 186,617 | +0.32(+0.46%) |
Feb 27, 2013 | 67.58 | 68.83 | 67.58 | 68.54 | 209,001 | +0.80(+1.18%) |
Feb 26, 2013 | 67.82 | 68.21 | 67.05 | 67.74 | 317,110 | +0.32(+0.47%) |
Feb 25, 2013 | 69.54 | 69.88 | 67.43 | 67.43 | 169,252 | -1.94(-2.79%) |
Feb 22, 2013 | 68.83 | 69.36 | 68.36 | 69.36 | 198,764 | +0.68(+0.99%) |
Feb 21, 2013 | 69.35 | 69.88 | 68.66 | 68.69 | 204,159 | -0.68(-0.98%) |
Feb 20, 2013 | 69.86 | 70.14 | 69.30 | 69.36 | 127,284 | -0.59(-0.85%) |
Feb 19, 2013 | 69.77 | 70.06 | 69.50 | 69.96 | 197,160 | +0.41(+0.59%) |
Feb 15, 2013 | 69.76 | 69.99 | 69.24 | 69.55 | 183,432 | -0.35(-0.50%) |
Feb 14, 2013 | 70.58 | 70.92 | 69.89 | 69.90 | 76,366 | -0.70(-0.98%) |
Feb 13, 2013 | 71.00 | 71.00 | 70.06 | 70.60 | 153,757 | -0.21(-0.30%) |
Feb 12, 2013 | 69.93 | 70.82 | 69.93 | 70.81 | 143,756 | +0.79(+1.13%) |
Feb 11, 2013 | 69.99 | 70.23 | 69.74 | 70.02 | 104,024 | +0.01(+0.01%) |
Feb 08, 2013 | 69.49 | 70.31 | 69.29 | 70.01 | 175,306 | +0.49(+0.71%) |
Feb 07, 2013 | 69.67 | 69.96 | 69.05 | 69.52 | 236,405 | -0.25(-0.36%) |
Feb 06, 2013 | 69.88 | 70.08 | 69.65 | 69.77 | 155,689 | +1.00(+1.46%) |
Feb 04, 2013 | 69.19 | 69.23 | 68.59 | 68.77 | 154,072 | -0.76(-1.09%) |
Feb 01, 2013 | 68.70 | 69.57 | 68.47 | 69.53 | 186,548 | +0.99(+1.45%) |
Jan 31, 2013 | 68.65 | 68.90 | 68.00 | 68.54 | 294,178 | -0.06(-0.08%) |
Jan 30, 2013 | 68.62 | 69.31 | 68.23 | 68.59 | 169,600 | -0.33(-0.48%) |
Jan 29, 2013 | 69.36 | 69.67 | 68.74 | 68.93 | 208,805 | -0.50(-0.72%) |
Jan 28, 2013 | 69.66 | 69.90 | 68.73 | 69.43 | 248,168 | -0.04(-0.05%) |
Jan 25, 2013 | 69.77 | 69.89 | 69.03 | 69.47 | 177,919 | -0.23(-0.33%) |
Jan 24, 2013 | 69.99 | 70.40 | 69.22 | 69.70 | 192,781 | -0.49(-0.70%) |
Jan 23, 2013 | 69.85 | 70.27 | 69.19 | 70.19 | 230,912 | +0.56(+0.80%) |
Jan 22, 2013 | 68.75 | 69.98 | 68.14 | 69.63 | 385,221 | +0.68(+0.98%) |
Jan 18, 2013 | 69.43 | 69.70 | 68.66 | 68.96 | 161,242 | -0.57(-0.83%) |
Jan 17, 2013 | 68.97 | 69.75 | 68.97 | 69.53 | 237,251 | +0.65(+0.94%) |
Jan 16, 2013 | 68.94 | 69.22 | 68.42 | 68.88 | 177,839 | +0.28(+0.41%) |
Jan 15, 2013 | 67.88 | 68.67 | 67.88 | 68.60 | 251,660 | +0.65(+0.95%) |
Jan 14, 2013 | 67.45 | 68.25 | 67.17 | 67.95 | 147,177 | +0.23(+0.34%) |
Jan 11, 2013 | 68.74 | 68.86 | 67.50 | 67.72 | 286,597 | -1.21(-1.76%) |
Jan 10, 2013 | 68.71 | 69.02 | 67.93 | 68.94 | 212,017 | +0.74(+1.09%) |
Jan 09, 2013 | 67.75 | 68.20 | 67.75 | 68.20 | 141,638 | +0.20(+0.30%) |
Jan 08, 2013 | 69.13 | 69.26 | 67.82 | 67.99 | 333,189 | -0.89(-1.30%) |
Jan 07, 2013 | 68.56 | 69.02 | 67.96 | 68.88 | 321,767 | +0.47(+0.68%) |
Jan 04, 2013 | 67.15 | 68.49 | 66.81 | 68.42 | 214,865 | +1.30(+1.93%) |
Jan 03, 2013 | 67.36 | 67.53 | 66.67 | 67.12 | 302,967 | -0.12(-0.18%) |
Jan 02, 2013 | 66.94 | 67.32 | 66.06 | 67.24 | 417,045 | +1.18(+1.78%) |
Dec 31, 2012 | 65.85 | 66.36 | 65.40 | 66.06 | 105,226 | +0.24(+0.37%) |
Dec 28, 2012 | 65.22 | 66.29 | 65.04 | 65.82 | 106,841 | +0.24(+0.37%) |
Dec 27, 2012 | 66.17 | 66.23 | 64.56 | 65.58 | 183,518 | -0.57(-0.85%) |
Dec 26, 2012 | 66.77 | 66.86 | 66.04 | 66.15 | 139,317 | -0.36(-0.54%) |
Dec 24, 2012 | 66.74 | 67.19 | 66.18 | 66.51 | 85,607 | -0.29(-0.43%) |
Dec 21, 2012 | 65.87 | 67.00 | 65.87 | 66.80 | 715,749 | -0.50(-0.74%) |
Dec 20, 2012 | 66.56 | 67.33 | 66.42 | 67.30 | 264,200 | +0.96(+1.45%) |
Dec 19, 2012 | 65.92 | 66.92 | 65.65 | 66.33 | 176,989 | +0.28(+0.42%) |
Dec 18, 2012 | 64.49 | 66.11 | 64.49 | 66.05 | 190,996 | +1.90(+2.96%) |
Dec 17, 2012 | 63.68 | 64.26 | 63.58 | 64.15 | 305,520 | +0.57(+0.90%) |
Dec 14, 2012 | 64.27 | 64.40 | 63.37 | 63.58 | 171,108 | -0.81(-1.25%) |
Dec 13, 2012 | 65.65 | 65.76 | 64.24 | 64.39 | 339,501 | -1.26(-1.92%) |
Dec 12, 2012 | 65.77 | 66.18 | 65.61 | 65.65 | 234,905 | -0.02(-0.03%) |
Dec 11, 2012 | 65.59 | 65.90 | 64.51 | 65.66 | 486,846 | +0.53(+0.81%) |
Dec 10, 2012 | 65.32 | 65.68 | 64.92 | 65.14 | 212,284 | +0.02(+0.03%) |
Dec 07, 2012 | 65.96 | 65.96 | 64.90 | 65.12 | 171,958 | -0.58(-0.89%) |
Dec 06, 2012 | 65.46 | 66.13 | 65.20 | 65.70 | 325,454 | +0.09(+0.14%) |
Dec 05, 2012 | 65.13 | 65.64 | 64.95 | 65.61 | 172,921 | +0.51(+0.78%) |
Dec 04, 2012 | 65.28 | 65.41 | 64.25 | 65.10 | 154,089 | +0.06(+0.09%) |
Nov 30, 2012 | 65.06 | 65.31 | 64.61 | 65.04 | 178,970 | -0.09(-0.14%) |
Nov 29, 2012 | 65.73 | 66.80 | 63.96 | 65.14 | 468,075 | -0.63(-0.96%) |
Nov 28, 2012 | 65.57 | 65.92 | 64.62 | 65.77 | 266,923 | -0.27(-0.41%) |
Nov 27, 2012 | 66.10 | 66.45 | 65.75 | 66.04 | 162,269 | -0.08(-0.13%) |
Nov 26, 2012 | 66.49 | 66.89 | 65.69 | 66.12 | 218,974 | -0.63(-0.94%) |
Nov 23, 2012 | 65.25 | 66.77 | 65.05 | 66.75 | 81,494 | +1.54(+2.36%) |
Nov 21, 2012 | 65.50 | 65.64 | 64.90 | 65.21 | 120,174 | -0.22(-0.34%) |
Nov 20, 2012 | 63.90 | 65.45 | 63.90 | 65.43 | 310,247 | +1.48(+2.32%) |
Nov 19, 2012 | 63.94 | 63.96 | 63.36 | 63.95 | 235,007 | +0.45(+0.70%) |
Nov 16, 2012 | 64.30 | 64.57 | 62.93 | 63.50 | 251,218 | -0.33(-0.51%) |
Nov 15, 2012 | 63.27 | 63.92 | 62.88 | 63.83 | 293,133 | +0.52(+0.82%) |
Nov 14, 2012 | 63.72 | 63.85 | 63.09 | 63.31 | 244,346 | -0.18(-0.28%) |
Nov 13, 2012 | 63.99 | 64.47 | 63.42 | 63.49 | 272,532 | -0.77(-1.20%) |
Nov 12, 2012 | 64.16 | 64.44 | 63.28 | 64.26 | 345,202 | +0.32(+0.49%) |
Nov 09, 2012 | 64.04 | 64.73 | 63.80 | 63.94 | 234,921 | -0.28(-0.43%) |
Nov 08, 2012 | 64.64 | 64.98 | 64.21 | 64.22 | 141,187 | -0.30(-0.46%) |
Nov 07, 2012 | 66.21 | 66.44 | 64.41 | 64.52 | 178,099 | -2.32(-3.47%) |
Nov 06, 2012 | 66.70 | 67.06 | 66.30 | 66.83 | 145,392 | +0.57(+0.85%) |
Nov 05, 2012 | 65.92 | 66.31 | 64.91 | 66.27 | 183,538 | +0.44(+0.66%) |
Nov 02, 2012 | 67.09 | 67.19 | 65.78 | 65.83 | 236,123 | -1.03(-1.54%) |
Nov 01, 2012 | 65.83 | 67.31 | 65.20 | 66.86 | 328,891 | +0.82(+1.24%) |
Oct 31, 2012 | 66.62 | 66.62 | 65.36 | 66.04 | 319,356 | -0.46(-0.70%) |
Oct 26, 2012 | 66.43 | 66.51 | 66.51 | 66.51 | 285,413 | -0.10(-0.15%) |
Oct 25, 2012 | 66.71 | 67.04 | 66.15 | 66.61 | 358,720 | +0.20(+0.31%) |
Oct 24, 2012 | 65.25 | 67.49 | 65.08 | 66.41 | 872,962 | +1.65(+2.55%) |
Oct 23, 2012 | 62.67 | 65.13 | 61.95 | 64.76 | 1,010,147 | +3.40(+5.55%) |
Oct 19, 2012 | 61.41 | 61.73 | 60.98 | 61.35 | 214,076 | +0.09(+0.15%) |
Oct 18, 2012 | 61.27 | 61.71 | 60.98 | 61.26 | 210,542 | -0.05(-0.08%) |
Oct 17, 2012 | 61.39 | 62.13 | 60.83 | 61.31 | 297,429 | +0.00(+0.00%) |
Oct 16, 2012 | 62.01 | 62.20 | 60.79 | 61.31 | 333,311 | -0.37(-0.60%) |
Oct 15, 2012 | 62.30 | 62.71 | 61.21 | 61.68 | 239,699 | -0.37(-0.60%) |
Oct 12, 2012 | 63.05 | 63.44 | 62.04 | 62.05 | 313,721 | -1.31(-2.06%) |
Oct 11, 2012 | 63.50 | 63.69 | 62.69 | 63.36 | 124,976 | +0.43(+0.68%) |
Oct 10, 2012 | 62.36 | 63.35 | 62.36 | 62.93 | 184,665 | +0.59(+0.95%) |
Oct 09, 2012 | 63.11 | 63.70 | 62.20 | 62.34 | 212,523 | -0.77(-1.22%) |
Oct 08, 2012 | 62.40 | 63.13 | 62.11 | 63.11 | 153,247 | +0.50(+0.80%) |
Oct 05, 2012 | 62.80 | 63.24 | 62.27 | 62.61 | 142,374 | +0.02(+0.03%) |
Oct 04, 2012 | 62.74 | 62.89 | 62.18 | 62.59 | 257,148 | +0.30(+0.48%) |
Oct 03, 2012 | 62.27 | 62.56 | 62.10 | 62.29 | 183,433 | +0.05(+0.07%) |
Oct 02, 2012 | 61.75 | 62.30 | 61.32 | 62.24 | 195,155 | +0.51(+0.83%) |
Oct 01, 2012 | 62.61 | 62.61 | 61.32 | 61.73 | 287,913 | -0.45(-0.73%) |
Sep 28, 2012 | 62.21 | 62.30 | 61.64 | 62.19 | 229,283 | -0.11(-0.18%) |
Sep 27, 2012 | 61.83 | 62.41 | 61.53 | 62.30 | 200,038 | +0.65(+1.05%) |
Sep 26, 2012 | 61.57 | 62.05 | 61.19 | 61.65 | 283,167 | +0.00(+0.00%) |
Sep 25, 2012 | 62.42 | 62.52 | 61.63 | 61.65 | 314,006 | -0.45(-0.72%) |
Sep 24, 2012 | 60.91 | 62.12 | 60.74 | 62.10 | 346,149 | +1.03(+1.69%) |
Sep 21, 2012 | 61.47 | 62.26 | 60.71 | 61.07 | 713,983 | -0.45(-0.74%) |
Sep 20, 2012 | 61.34 | 62.31 | 60.46 | 61.52 | 321,565 | -0.39(-0.63%) |
Sep 19, 2012 | 62.36 | 62.36 | 61.72 | 61.91 | 186,584 | -0.32(-0.51%) |
Sep 18, 2012 | 62.48 | 62.48 | 61.88 | 62.23 | 438,482 | -0.31(-0.49%) |
Sep 17, 2012 | 63.82 | 63.89 | 62.43 | 62.53 | 278,733 | -1.45(-2.26%) |
Sep 14, 2012 | 61.91 | 64.23 | 61.07 | 63.98 | 455,642 | +2.10(+3.39%) |
Sep 13, 2012 | 61.34 | 62.09 | 60.91 | 61.88 | 273,456 | +0.55(+0.89%) |
Sep 12, 2012 | 61.02 | 61.47 | 60.59 | 61.34 | 217,052 | +0.45(+0.75%) |
Sep 11, 2012 | 60.55 | 61.05 | 60.49 | 60.88 | 171,904 | +0.23(+0.38%) |
Sep 10, 2012 | 60.46 | 60.80 | 60.39 | 60.65 | 217,742 | +0.02(+0.03%) |
Sep 07, 2012 | 59.98 | 60.69 | 59.93 | 60.63 | 201,437 | +0.72(+1.21%) |
Sep 06, 2012 | 60.30 | 60.56 | 59.68 | 59.91 | 303,742 | +0.07(+0.12%) |
Sep 05, 2012 | 60.84 | 60.87 | 59.56 | 59.83 | 336,615 | -0.79(-1.30%) |
Sep 04, 2012 | 59.81 | 60.84 | 59.28 | 60.62 | 292,638 | +0.70(+1.18%) |
Aug 31, 2012 | 59.98 | 60.04 | 59.35 | 59.92 | 149,972 | +0.25(+0.42%) |
Aug 30, 2012 | 59.47 | 59.85 | 59.29 | 59.67 | 124,446 | -0.08(-0.14%) |
Aug 29, 2012 | 59.70 | 60.09 | 59.57 | 59.75 | 259,865 | +0.89(+1.51%) |
Aug 27, 2012 | 59.02 | 60.17 | 58.63 | 58.86 | 158,369 | +0.07(+0.13%) |
Aug 24, 2012 | 58.77 | 59.23 | 58.68 | 58.79 | 112,998 | -0.11(-0.19%) |
Aug 23, 2012 | 59.01 | 59.56 | 58.81 | 58.90 | 261,111 | -0.08(-0.14%) |
Aug 22, 2012 | 59.03 | 59.33 | 58.54 | 58.98 | 318,810 | -0.04(-0.06%) |
Aug 21, 2012 | 59.77 | 60.08 | 58.87 | 59.02 | 333,916 | -0.75(-1.26%) |
Aug 20, 2012 | 59.74 | 59.86 | 59.51 | 59.77 | 161,927 | -0.08(-0.14%) |
Aug 17, 2012 | 59.50 | 59.88 | 59.33 | 59.85 | 159,406 | +0.21(+0.36%) |
Aug 16, 2012 | 59.55 | 59.74 | 59.23 | 59.64 | 150,676 | +0.01(+0.02%) |
Aug 15, 2012 | 59.07 | 59.75 | 59.02 | 59.63 | 238,538 | +0.39(+0.66%) |
Aug 14, 2012 | 59.07 | 59.53 | 58.76 | 59.24 | 222,259 | +0.39(+0.66%) |
Aug 13, 2012 | 58.55 | 58.93 | 58.22 | 58.85 | 305,309 | +0.01(+0.02%) |
Aug 10, 2012 | 58.76 | 59.08 | 58.57 | 58.84 | 156,634 | -0.27(-0.45%) |
Aug 09, 2012 | 59.53 | 59.92 | 58.97 | 59.11 | 163,380 | -0.55(-0.92%) |
Aug 08, 2012 | 59.50 | 59.87 | 59.38 | 59.66 | 176,403 | -0.01(-0.02%) |
Aug 07, 2012 | 59.77 | 60.20 | 58.77 | 59.67 | 316,485 | +0.19(+0.33%) |
Aug 06, 2012 | 59.96 | 60.25 | 59.47 | 59.47 | 202,028 | -0.31(-0.51%) |
Aug 03, 2012 | 60.07 | 60.23 | 59.52 | 59.78 | 281,166 | +0.59(+1.00%) |
Aug 02, 2012 | 58.43 | 59.43 | 58.32 | 59.18 | 365,542 | -0.06(-0.11%) |
Aug 01, 2012 | 60.25 | 60.32 | 59.14 | 59.25 | 334,549 | -0.55(-0.91%) |
Jul 31, 2012 | 60.19 | 60.19 | 59.29 | 59.80 | 431,110 | -0.22(-0.37%) |
Jul 30, 2012 | 60.11 | 60.70 | 59.94 | 60.02 | 483,470 | -0.13(-0.22%) |
Jul 27, 2012 | 59.25 | 60.89 | 58.72 | 60.15 | 536,190 | +1.22(+2.08%) |
Jul 26, 2012 | 57.58 | 59.04 | 57.45 | 58.92 | 416,088 | +2.14(+3.77%) |
Jul 25, 2012 | 56.21 | 56.89 | 55.75 | 56.78 | 352,267 | +1.05(+1.88%) |
Jul 24, 2012 | 54.69 | 56.92 | 54.69 | 55.74 | 703,238 | +1.89(+3.51%) |
Jul 23, 2012 | 53.86 | 54.26 | 53.58 | 53.84 | 331,417 | -1.09(-1.99%) |
Jul 20, 2012 | 55.44 | 55.55 | 54.90 | 54.94 | 170,907 | -0.68(-1.22%) |
Jul 19, 2012 | 56.49 | 56.66 | 55.54 | 55.62 | 211,301 | -0.70(-1.25%) |
Jul 18, 2012 | 56.35 | 56.76 | 56.16 | 56.32 | 200,268 | -0.09(-0.16%) |
Jul 17, 2012 | 56.50 | 56.76 | 55.68 | 56.41 | 247,803 | +0.10(+0.18%) |
Jul 16, 2012 | 57.44 | 57.67 | 56.20 | 56.31 | 232,005 | -1.34(-2.33%) |
Jul 13, 2012 | 56.00 | 57.73 | 55.86 | 57.65 | 298,419 | +1.73(+3.10%) |
Jul 12, 2012 | 55.82 | 56.22 | 55.49 | 55.92 | 174,596 | -0.21(-0.38%) |
Jul 11, 2012 | 56.06 | 56.35 | 55.86 | 56.13 | 424,513 | -0.03(-0.05%) |
Jul 10, 2012 | 56.51 | 56.79 | 55.73 | 56.16 | 281,202 | -0.12(-0.21%) |
Jul 09, 2012 | 56.60 | 56.60 | 55.54 | 56.28 | 159,562 | -0.20(-0.36%) |
Jul 06, 2012 | 56.26 | 56.62 | 56.02 | 56.49 | 144,915 | -0.19(-0.33%) |
Jul 05, 2012 | 57.18 | 57.41 | 56.51 | 56.67 | 375,659 | -0.65(-1.13%) |
Jul 03, 2012 | 56.16 | 57.32 | 56.13 | 57.32 | 115,889 | +0.91(+1.61%) |
Jul 02, 2012 | 56.52 | 57.08 | 55.85 | 56.41 | 312,045 | -0.11(-0.20%) |
Jun 29, 2012 | 56.00 | 56.59 | 55.53 | 56.52 | 426,740 | +1.59(+2.90%) |
Jun 28, 2012 | 53.79 | 55.04 | 53.21 | 54.93 | 327,856 | +0.60(+1.11%) |
Jun 27, 2012 | 54.27 | 54.58 | 53.86 | 54.33 | 432,086 | +0.23(+0.43%) |
Jun 26, 2012 | 54.28 | 54.48 | 53.83 | 54.09 | 497,932 | +0.01(+0.02%) |
Jun 25, 2012 | 54.05 | 54.88 | 53.53 | 54.09 | 673,763 | -0.37(-0.68%) |
Jun 22, 2012 | 54.00 | 54.73 | 53.99 | 54.46 | 5,695,560 | +0.45(+0.84%) |
Jun 21, 2012 | 55.62 | 55.80 | 53.93 | 54.00 | 473,011 | -1.46(-2.64%) |
Jun 20, 2012 | 55.44 | 55.70 | 55.04 | 55.47 | 509,218 | -0.03(-0.05%) |
Jun 19, 2012 | 55.05 | 56.12 | 55.04 | 55.49 | 729,802 | +0.49(+0.89%) |
Jun 18, 2012 | 55.70 | 56.00 | 54.56 | 55.00 | 665,244 | -1.04(-1.85%) |
Jun 15, 2012 | 55.18 | 56.17 | 54.69 | 56.04 | 571,068 | +0.95(+1.73%) |
Jun 14, 2012 | 54.79 | 55.42 | 54.36 | 55.09 | 405,421 | +0.28(+0.51%) |
Jun 13, 2012 | 55.63 | 56.40 | 54.50 | 54.81 | 392,173 | -0.81(-1.45%) |
Jun 12, 2012 | 56.15 | 56.31 | 55.24 | 55.62 | 467,362 | -0.27(-0.48%) |
Jun 11, 2012 | 56.43 | 56.60 | 55.83 | 55.88 | 641,575 | -0.05(-0.08%) |
Jun 08, 2012 | 55.37 | 56.22 | 55.03 | 55.93 | 220,221 | +0.45(+0.80%) |
Jun 07, 2012 | 54.88 | 56.43 | 54.88 | 55.49 | 468,673 | +0.91(+1.66%) |
Jun 06, 2012 | 54.60 | 54.98 | 54.25 | 54.58 | 498,385 | +0.43(+0.79%) |
Jun 05, 2012 | 53.83 | 54.59 | 53.63 | 54.15 | 350,126 | -0.05(-0.09%) |
Jun 04, 2012 | 54.43 | 54.94 | 53.84 | 54.20 | 659,445 | -0.22(-0.41%) |
Jun 01, 2012 | 55.54 | 56.71 | 54.28 | 54.42 | 369,695 | -2.51(-4.41%) |
May 31, 2012 | 57.14 | 57.34 | 56.46 | 56.93 | 340,966 | -0.51(-0.89%) |
May 30, 2012 | 57.41 | 57.96 | 57.23 | 57.44 | 292,422 | -0.48(-0.83%) |
May 29, 2012 | 57.70 | 58.22 | 57.41 | 57.92 | 248,832 | +0.55(+0.95%) |
May 25, 2012 | 57.82 | 57.82 | 57.00 | 57.38 | 193,985 | -0.25(-0.43%) |
May 24, 2012 | 56.55 | 57.63 | 55.94 | 57.63 | 288,167 | +1.24(+2.20%) |
May 23, 2012 | 55.88 | 56.51 | 55.11 | 56.38 | 399,532 | -0.18(-0.31%) |
May 22, 2012 | 56.32 | 57.30 | 56.18 | 56.56 | 496,525 | +1.13(+2.04%) |
May 21, 2012 | 55.34 | 55.87 | 54.77 | 55.43 | 278,338 | +0.32(+0.57%) |
May 18, 2012 | 55.90 | 56.40 | 54.98 | 55.11 | 268,957 | -0.92(-1.64%) |
May 17, 2012 | 56.92 | 57.04 | 55.96 | 56.03 | 256,120 | -0.76(-1.35%) |
May 16, 2012 | 57.31 | 57.55 | 56.78 | 56.80 | 196,115 | -0.20(-0.35%) |
May 15, 2012 | 57.51 | 58.18 | 56.75 | 57.00 | 226,264 | -0.65(-1.13%) |
May 14, 2012 | 58.25 | 58.62 | 57.60 | 57.65 | 193,961 | -1.16(-1.97%) |
May 11, 2012 | 58.20 | 59.21 | 57.56 | 58.80 | 190,261 | -0.04(-0.06%) |
May 10, 2012 | 58.51 | 59.09 | 58.25 | 58.84 | 248,285 | +0.78(+1.34%) |
May 09, 2012 | 58.46 | 58.76 | 57.53 | 58.06 | 514,027 | -1.23(-2.08%) |
May 08, 2012 | 59.22 | 59.61 | 58.83 | 59.30 | 293,205 | -0.45(-0.76%) |
May 07, 2012 | 59.23 | 60.05 | 59.20 | 59.75 | 138,215 | +0.24(+0.41%) |
May 04, 2012 | 59.69 | 60.02 | 59.01 | 59.51 | 334,135 | -0.54(-0.90%) |
May 03, 2012 | 60.34 | 60.75 | 59.62 | 60.05 | 304,711 | -0.31(-0.51%) |
May 02, 2012 | 60.26 | 60.63 | 59.86 | 60.35 | 329,127 | -0.48(-0.79%) |