Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.63 | 71.12 | 70.30 | 71.11 | 245,428 | +0.05(+0.07%) |
Apr 29, 2013 | 70.00 | 71.26 | 69.61 | 71.06 | 274,307 | +1.21(+1.73%) |
Apr 26, 2013 | 69.20 | 70.02 | 68.35 | 69.85 | 493,144 | +1.50(+2.19%) |
Apr 25, 2013 | 68.35 | 69.05 | 67.63 | 68.35 | 203,164 | +0.09(+0.13%) |
Apr 24, 2013 | 68.08 | 68.40 | 67.84 | 68.26 | 0 | +0.06(+0.09%) |
Apr 23, 2013 | 67.19 | 68.21 | 67.19 | 68.20 | 155,600 | +1.39(+2.08%) |
Apr 22, 2013 | 67.04 | 67.17 | 66.09 | 66.81 | 152,265 | -0.18(-0.27%) |
Apr 19, 2013 | 66.47 | 67.29 | 65.83 | 66.99 | 87,847 | +0.89(+1.35%) |
Apr 18, 2013 | 66.98 | 66.98 | 65.59 | 66.10 | 187,771 | -0.57(-0.85%) |
Apr 17, 2013 | 67.35 | 67.57 | 66.15 | 66.67 | 141,396 | -1.33(-1.96%) |
Apr 16, 2013 | 67.30 | 68.08 | 66.77 | 68.00 | 153,314 | +1.43(+2.15%) |
Apr 15, 2013 | 68.57 | 68.85 | 66.46 | 66.57 | 262,542 | -2.33(-3.38%) |
Apr 12, 2013 | 69.15 | 69.66 | 68.23 | 68.90 | 159,931 | -0.72(-1.03%) |
Apr 11, 2013 | 69.83 | 69.87 | 69.16 | 69.62 | 164,773 | -0.02(-0.03%) |
Apr 10, 2013 | 68.45 | 69.72 | 68.45 | 69.64 | 184,134 | +1.48(+2.17%) |
Apr 09, 2013 | 68.22 | 68.52 | 67.63 | 68.16 | 143,086 | +0.15(+0.22%) |
Apr 08, 2013 | 67.84 | 68.03 | 66.91 | 68.01 | 254,021 | +0.43(+0.64%) |
Apr 05, 2013 | 68.09 | 68.75 | 67.00 | 67.58 | 584,567 | -1.28(-1.86%) |
Apr 04, 2013 | 69.20 | 69.25 | 68.53 | 68.86 | 207,469 | +0.13(+0.19%) |
Apr 03, 2013 | 70.60 | 70.60 | 68.54 | 68.73 | 317,349 | -1.48(-2.11%) |
Apr 02, 2013 | 71.00 | 71.31 | 70.01 | 70.21 | 239,328 | -0.27(-0.38%) |
Apr 01, 2013 | 70.89 | 71.52 | 69.75 | 70.48 | 222,263 | -0.46(-0.65%) |
Mar 28, 2013 | 70.34 | 71.13 | 70.11 | 70.94 | 236,082 | +0.37(+0.52%) |
Mar 27, 2013 | 69.85 | 70.63 | 69.56 | 70.57 | 91,820 | +0.18(+0.26%) |
Mar 26, 2013 | 70.41 | 70.46 | 69.69 | 70.39 | 117,553 | +0.43(+0.61%) |
Mar 25, 2013 | 70.03 | 70.76 | 69.35 | 69.96 | 341,345 | -0.78(-1.10%) |
Mar 22, 2013 | 70.33 | 71.15 | 70.18 | 70.74 | 204,759 | +0.56(+0.80%) |
Mar 21, 2013 | 69.82 | 70.44 | 69.50 | 70.18 | 202,957 | -0.20(-0.28%) |
Mar 20, 2013 | 69.67 | 70.43 | 69.63 | 70.38 | 206,019 | +0.99(+1.43%) |
Mar 19, 2013 | 69.05 | 69.63 | 68.82 | 69.39 | 222,580 | +0.51(+0.74%) |
Mar 18, 2013 | 68.62 | 69.16 | 67.98 | 68.88 | 216,159 | -0.26(-0.38%) |
Mar 15, 2013 | 68.98 | 69.34 | 68.77 | 69.14 | 571,745 | +0.22(+0.32%) |
Mar 14, 2013 | 68.33 | 68.93 | 68.16 | 68.92 | 96,785 | +0.65(+0.95%) |
Mar 13, 2013 | 68.23 | 68.35 | 67.77 | 68.27 | 144,929 | -0.02(-0.03%) |
Mar 12, 2013 | 68.69 | 68.86 | 67.93 | 68.29 | 176,481 | -0.61(-0.89%) |
Mar 11, 2013 | 68.51 | 69.28 | 68.51 | 68.90 | 193,578 | +0.25(+0.36%) |
Mar 08, 2013 | 68.35 | 69.31 | 68.13 | 68.65 | 254,230 | +0.71(+1.05%) |
Mar 07, 2013 | 67.23 | 67.99 | 66.98 | 67.94 | 218,830 | +0.70(+1.04%) |
Mar 06, 2013 | 67.60 | 67.79 | 67.14 | 67.24 | 189,926 | -0.23(-0.34%) |
Mar 05, 2013 | 67.44 | 67.88 | 66.75 | 67.47 | 219,200 | +0.31(+0.46%) |
Mar 04, 2013 | 66.63 | 67.24 | 66.25 | 67.16 | 214,565 | +0.50(+0.75%) |
Mar 01, 2013 | 66.56 | 66.92 | 65.73 | 66.66 | 365,657 | -0.40(-0.60%) |
Feb 28, 2013 | 66.94 | 67.53 | 66.75 | 67.06 | 274,903 | +0.03(+0.04%) |
Feb 27, 2013 | 65.99 | 67.20 | 65.94 | 67.03 | 210,122 | +1.07(+1.62%) |
Feb 26, 2013 | 66.04 | 66.35 | 65.44 | 65.96 | 724,520 | -1.50(-2.22%) |
Feb 22, 2013 | 66.56 | 67.70 | 66.10 | 67.46 | 406,265 | +1.54(+2.34%) |
Feb 21, 2013 | 65.89 | 67.05 | 65.89 | 65.92 | 478,394 | -1.59(-2.36%) |
Feb 20, 2013 | 68.34 | 68.50 | 67.32 | 67.51 | 208,137 | -0.83(-1.21%) |
Feb 19, 2013 | 67.58 | 68.41 | 67.58 | 68.34 | 218,129 | +0.98(+1.45%) |
Feb 15, 2013 | 67.72 | 67.93 | 67.23 | 67.36 | 288,453 | -0.07(-0.10%) |
Feb 14, 2013 | 67.64 | 68.16 | 67.35 | 67.43 | 220,805 | -0.33(-0.49%) |
Feb 13, 2013 | 67.81 | 67.90 | 67.30 | 67.76 | 339,488 | -0.07(-0.10%) |
Feb 12, 2013 | 67.66 | 67.94 | 67.08 | 67.83 | 237,452 | +0.26(+0.38%) |
Feb 11, 2013 | 67.38 | 67.86 | 67.01 | 67.57 | 167,209 | +0.13(+0.19%) |
Feb 08, 2013 | 67.62 | 67.94 | 67.24 | 67.44 | 149,610 | -0.15(-0.22%) |
Feb 07, 2013 | 67.40 | 67.72 | 66.77 | 67.59 | 285,771 | -0.16(-0.24%) |
Feb 06, 2013 | 66.81 | 67.77 | 66.81 | 67.75 | 241,007 | +0.79(+1.18%) |
Feb 04, 2013 | 66.13 | 67.15 | 66.13 | 66.96 | 532,693 | -0.08(-0.12%) |
Feb 01, 2013 | 66.40 | 67.12 | 65.77 | 67.04 | 490,323 | +0.67(+1.01%) |
Jan 31, 2013 | 65.02 | 66.62 | 64.96 | 66.37 | 535,603 | +0.70(+1.07%) |
Jan 30, 2013 | 64.33 | 65.93 | 63.59 | 65.67 | 564,062 | +0.53(+0.81%) |
Jan 29, 2013 | 64.01 | 65.15 | 62.92 | 65.14 | 473,371 | +0.88(+1.37%) |
Jan 28, 2013 | 63.57 | 64.49 | 63.48 | 64.26 | 370,570 | +0.11(+0.17%) |
Jan 25, 2013 | 61.41 | 64.24 | 60.76 | 64.15 | 789,613 | +3.50(+5.77%) |
Jan 24, 2013 | 61.37 | 61.64 | 60.50 | 60.65 | 281,373 | -0.52(-0.85%) |
Jan 23, 2013 | 61.47 | 61.71 | 60.81 | 61.17 | 237,684 | -0.21(-0.34%) |
Jan 22, 2013 | 61.37 | 61.78 | 61.02 | 61.38 | 223,316 | -0.10(-0.17%) |
Jan 18, 2013 | 61.62 | 61.65 | 60.77 | 61.48 | 164,517 | -0.02(-0.03%) |
Jan 17, 2013 | 60.50 | 61.62 | 60.50 | 61.50 | 162,455 | +1.23(+2.04%) |
Jan 16, 2013 | 60.15 | 60.36 | 59.90 | 60.27 | 76,614 | +0.07(+0.12%) |
Jan 15, 2013 | 59.76 | 60.37 | 59.37 | 60.20 | 139,961 | +0.12(+0.20%) |
Jan 14, 2013 | 60.04 | 60.19 | 59.49 | 60.08 | 176,019 | -0.09(-0.15%) |
Jan 11, 2013 | 60.58 | 60.95 | 59.89 | 60.17 | 229,593 | -0.73(-1.20%) |
Jan 10, 2013 | 60.70 | 61.19 | 60.30 | 60.90 | 357,843 | +0.51(+0.84%) |
Jan 09, 2013 | 60.40 | 60.63 | 60.10 | 60.39 | 310,129 | +0.08(+0.13%) |
Jan 08, 2013 | 59.87 | 60.33 | 59.45 | 60.31 | 329,153 | +0.45(+0.75%) |
Jan 07, 2013 | 60.00 | 60.09 | 59.51 | 59.86 | 379,582 | -0.48(-0.80%) |
Jan 04, 2013 | 58.80 | 60.39 | 58.56 | 60.34 | 385,622 | +1.36(+2.31%) |
Jan 03, 2013 | 58.05 | 59.03 | 57.71 | 58.98 | 207,484 | +0.74(+1.27%) |
Jan 02, 2013 | 57.26 | 58.33 | 56.84 | 58.24 | 227,021 | +2.30(+4.10%) |
Dec 31, 2012 | 55.14 | 56.10 | 55.04 | 55.95 | 156,430 | +0.49(+0.89%) |
Dec 28, 2012 | 55.45 | 56.50 | 55.34 | 55.45 | 155,874 | -0.31(-0.56%) |
Dec 27, 2012 | 56.36 | 56.57 | 55.13 | 55.76 | 143,831 | -0.40(-0.71%) |
Dec 26, 2012 | 56.61 | 56.80 | 56.08 | 56.16 | 102,400 | -0.40(-0.71%) |
Dec 24, 2012 | 56.96 | 57.25 | 56.13 | 56.56 | 84,321 | -0.59(-1.03%) |
Dec 21, 2012 | 55.78 | 57.20 | 55.37 | 57.15 | 1,019,542 | +0.38(+0.67%) |
Dec 20, 2012 | 56.29 | 56.79 | 56.23 | 56.77 | 212,966 | +0.45(+0.80%) |
Dec 19, 2012 | 56.48 | 56.87 | 55.83 | 56.32 | 185,473 | -0.28(-0.49%) |
Dec 18, 2012 | 55.42 | 56.60 | 55.42 | 56.60 | 266,944 | +1.22(+2.20%) |
Dec 17, 2012 | 53.86 | 55.43 | 53.51 | 55.38 | 289,657 | +1.63(+3.03%) |
Dec 14, 2012 | 53.95 | 54.74 | 53.48 | 53.75 | 180,091 | -0.23(-0.43%) |
Dec 13, 2012 | 54.68 | 55.01 | 53.95 | 53.98 | 167,306 | -0.70(-1.28%) |
Dec 12, 2012 | 55.41 | 55.48 | 54.50 | 54.68 | 370,020 | -0.39(-0.71%) |
Dec 11, 2012 | 55.47 | 55.69 | 54.83 | 55.07 | 173,589 | +0.03(+0.05%) |
Dec 10, 2012 | 54.83 | 55.41 | 54.74 | 55.04 | 181,449 | +0.25(+0.46%) |
Dec 07, 2012 | 55.17 | 55.33 | 54.32 | 54.79 | 105,338 | -0.23(-0.42%) |
Dec 06, 2012 | 55.12 | 55.69 | 54.81 | 55.02 | 108,179 | +0.11(+0.20%) |
Dec 05, 2012 | 54.63 | 55.06 | 54.00 | 54.91 | 408,400 | +0.23(+0.42%) |
Dec 04, 2012 | 55.61 | 55.75 | 54.39 | 54.68 | 191,557 | -0.54(-0.98%) |
Nov 30, 2012 | 55.56 | 55.87 | 55.00 | 55.22 | 465,355 | -0.30(-0.54%) |
Nov 29, 2012 | 56.24 | 56.68 | 55.02 | 55.52 | 297,600 | -0.26(-0.46%) |
Nov 28, 2012 | 56.18 | 56.41 | 54.84 | 55.78 | 199,092 | -0.65(-1.15%) |
Nov 27, 2012 | 56.56 | 56.92 | 55.80 | 56.43 | 255,434 | +0.06(+0.11%) |
Nov 26, 2012 | 56.98 | 57.14 | 56.02 | 56.37 | 300,469 | -0.76(-1.33%) |
Nov 23, 2012 | 55.87 | 57.14 | 55.80 | 57.13 | 69,052 | +1.52(+2.73%) |
Nov 21, 2012 | 55.86 | 56.36 | 55.15 | 55.61 | 159,371 | +0.05(+0.09%) |
Nov 20, 2012 | 55.27 | 56.23 | 54.89 | 55.56 | 172,972 | +1.41(+2.60%) |
Nov 19, 2012 | 54.35 | 54.86 | 53.41 | 54.15 | 253,359 | +0.65(+1.21%) |
Nov 16, 2012 | 52.92 | 53.59 | 52.60 | 53.50 | 209,728 | +0.65(+1.23%) |
Nov 15, 2012 | 52.70 | 53.17 | 52.40 | 52.85 | 372,259 | +0.28(+0.53%) |
Nov 14, 2012 | 54.00 | 54.17 | 52.53 | 52.57 | 251,399 | -1.35(-2.50%) |
Nov 13, 2012 | 53.89 | 55.10 | 53.88 | 53.92 | 260,146 | -0.41(-0.75%) |
Nov 12, 2012 | 53.93 | 56.58 | 53.93 | 54.33 | 181,846 | +0.42(+0.78%) |
Nov 09, 2012 | 53.55 | 54.57 | 53.40 | 53.91 | 141,511 | +0.20(+0.37%) |
Nov 08, 2012 | 54.34 | 54.89 | 53.55 | 53.71 | 210,126 | -0.50(-0.92%) |
Nov 07, 2012 | 55.91 | 56.05 | 54.17 | 54.21 | 249,201 | -2.42(-4.27%) |
Nov 06, 2012 | 55.99 | 56.97 | 55.99 | 56.63 | 155,576 | +0.53(+0.94%) |
Nov 05, 2012 | 56.50 | 56.50 | 55.12 | 56.10 | 253,254 | -0.33(-0.58%) |
Nov 02, 2012 | 57.55 | 58.13 | 56.37 | 56.43 | 338,442 | -0.95(-1.66%) |
Nov 01, 2012 | 56.72 | 58.66 | 56.08 | 57.38 | 386,502 | +0.79(+1.40%) |
Oct 31, 2012 | 56.26 | 56.78 | 55.27 | 56.59 | 283,970 | +0.30(+0.53%) |
Oct 26, 2012 | 58.97 | 56.29 | 56.29 | 56.29 | 740,400 | -3.16(-5.32%) |
Oct 25, 2012 | 59.19 | 59.59 | 58.84 | 59.45 | 352,197 | +0.99(+1.69%) |
Oct 24, 2012 | 58.29 | 58.71 | 57.95 | 58.46 | 299,426 | +0.58(+1.00%) |
Oct 23, 2012 | 57.15 | 58.03 | 56.92 | 57.88 | 229,805 | -0.12(-0.21%) |
Oct 19, 2012 | 58.02 | 58.73 | 57.84 | 58.00 | 177,691 | -0.44(-0.75%) |
Oct 18, 2012 | 58.00 | 58.50 | 57.76 | 58.44 | 200,692 | +0.29(+0.50%) |
Oct 17, 2012 | 57.78 | 58.79 | 57.42 | 58.15 | 225,058 | +0.75(+1.31%) |
Oct 16, 2012 | 58.80 | 58.87 | 57.09 | 57.40 | 225,170 | -1.39(-2.36%) |
Oct 15, 2012 | 59.16 | 59.65 | 58.37 | 58.79 | 220,429 | -0.24(-0.41%) |
Oct 12, 2012 | 60.41 | 60.77 | 58.80 | 59.03 | 252,743 | -1.84(-3.02%) |
Oct 11, 2012 | 60.96 | 61.53 | 60.63 | 60.87 | 170,376 | +0.50(+0.83%) |
Oct 10, 2012 | 60.15 | 60.45 | 59.55 | 60.37 | 204,333 | +0.29(+0.48%) |
Oct 09, 2012 | 61.01 | 61.02 | 60.01 | 60.08 | 159,242 | -1.08(-1.77%) |
Oct 08, 2012 | 60.93 | 61.35 | 60.58 | 61.16 | 72,590 | -0.24(-0.39%) |
Oct 05, 2012 | 62.11 | 62.49 | 61.31 | 61.40 | 152,763 | -0.52(-0.84%) |
Oct 04, 2012 | 61.28 | 61.96 | 60.52 | 61.92 | 172,995 | +0.87(+1.43%) |
Oct 03, 2012 | 61.24 | 61.76 | 60.80 | 61.05 | 138,098 | -0.02(-0.03%) |
Oct 02, 2012 | 60.87 | 61.50 | 60.65 | 61.07 | 168,809 | +0.37(+0.61%) |
Oct 01, 2012 | 60.58 | 61.08 | 59.81 | 60.70 | 283,380 | +0.24(+0.40%) |
Sep 28, 2012 | 60.71 | 61.14 | 60.33 | 60.46 | 186,059 | -0.64(-1.05%) |
Sep 27, 2012 | 60.86 | 61.76 | 60.72 | 61.10 | 184,979 | +0.53(+0.88%) |
Sep 26, 2012 | 60.44 | 61.00 | 60.00 | 60.57 | 232,061 | +0.01(+0.02%) |
Sep 25, 2012 | 61.12 | 61.99 | 60.21 | 60.56 | 266,200 | -0.49(-0.80%) |
Sep 24, 2012 | 61.32 | 62.85 | 60.89 | 61.05 | 366,169 | +0.47(+0.78%) |
Sep 21, 2012 | 61.41 | 61.48 | 60.36 | 60.58 | 499,257 | -0.13(-0.21%) |
Sep 20, 2012 | 60.67 | 61.08 | 59.62 | 60.71 | 204,535 | -0.67(-1.09%) |
Sep 19, 2012 | 61.58 | 61.92 | 60.96 | 61.38 | 218,035 | -0.37(-0.60%) |
Sep 18, 2012 | 62.31 | 62.31 | 61.39 | 61.75 | 314,279 | -0.56(-0.90%) |
Sep 17, 2012 | 62.17 | 62.45 | 61.95 | 62.31 | 420,324 | -0.14(-0.22%) |
Sep 14, 2012 | 60.82 | 62.85 | 60.82 | 62.45 | 277,963 | +1.34(+2.19%) |
Sep 13, 2012 | 60.36 | 61.23 | 60.10 | 61.11 | 300,945 | +0.67(+1.11%) |
Sep 12, 2012 | 60.80 | 61.25 | 60.36 | 60.44 | 225,810 | -0.02(-0.03%) |
Sep 11, 2012 | 60.56 | 61.25 | 60.01 | 60.46 | 228,457 | +0.07(+0.12%) |
Sep 10, 2012 | 60.84 | 61.10 | 60.33 | 60.39 | 165,126 | -0.54(-0.89%) |
Sep 07, 2012 | 60.91 | 61.61 | 60.73 | 60.93 | 183,496 | +0.20(+0.33%) |
Sep 06, 2012 | 59.28 | 60.95 | 59.15 | 60.73 | 299,050 | +1.94(+3.30%) |
Sep 05, 2012 | 59.23 | 59.76 | 58.57 | 58.79 | 282,586 | -0.72(-1.21%) |
Sep 04, 2012 | 57.98 | 59.82 | 57.58 | 59.51 | 388,704 | +1.52(+2.62%) |
Aug 31, 2012 | 58.38 | 58.74 | 57.22 | 57.99 | 242,661 | +0.06(+0.10%) |
Aug 30, 2012 | 58.13 | 58.36 | 57.53 | 57.93 | 401,498 | -0.68(-1.16%) |
Aug 29, 2012 | 57.80 | 58.81 | 57.38 | 58.61 | 551,883 | +1.61(+2.82%) |
Aug 27, 2012 | 56.95 | 57.17 | 56.39 | 57.00 | 240,616 | +0.37(+0.65%) |
Aug 24, 2012 | 56.73 | 57.32 | 56.11 | 56.63 | 229,811 | -0.22(-0.39%) |
Aug 23, 2012 | 57.33 | 57.52 | 56.66 | 56.85 | 171,212 | -0.49(-0.85%) |
Aug 22, 2012 | 58.27 | 58.47 | 57.28 | 57.34 | 212,510 | -1.14(-1.95%) |
Aug 21, 2012 | 58.57 | 59.37 | 58.24 | 58.48 | 142,495 | -0.06(-0.10%) |
Aug 20, 2012 | 58.18 | 58.91 | 58.04 | 58.54 | 224,567 | +0.34(+0.58%) |
Aug 17, 2012 | 57.56 | 58.62 | 57.42 | 58.20 | 226,276 | +0.51(+0.88%) |
Aug 16, 2012 | 57.49 | 57.81 | 57.28 | 57.69 | 143,466 | +0.26(+0.45%) |
Aug 15, 2012 | 56.52 | 57.65 | 56.40 | 57.43 | 273,493 | +1.17(+2.08%) |
Aug 14, 2012 | 55.92 | 56.79 | 55.55 | 56.26 | 214,168 | +0.58(+1.04%) |
Aug 13, 2012 | 55.67 | 55.93 | 55.09 | 55.68 | 169,094 | -0.19(-0.34%) |
Aug 10, 2012 | 56.10 | 56.52 | 55.31 | 55.87 | 143,483 | -0.33(-0.59%) |
Aug 09, 2012 | 56.73 | 56.99 | 56.10 | 56.20 | 315,134 | -0.79(-1.39%) |
Aug 08, 2012 | 57.09 | 57.55 | 56.55 | 56.99 | 176,595 | -0.46(-0.80%) |
Aug 07, 2012 | 56.48 | 57.81 | 56.29 | 57.45 | 269,375 | +1.38(+2.46%) |
Aug 06, 2012 | 57.40 | 57.40 | 56.01 | 56.07 | 384,902 | -1.22(-2.13%) |
Aug 03, 2012 | 57.37 | 57.85 | 57.03 | 57.29 | 185,480 | +1.08(+1.92%) |
Aug 02, 2012 | 56.18 | 56.60 | 55.49 | 56.21 | 174,030 | -0.31(-0.55%) |
Aug 01, 2012 | 58.00 | 58.00 | 56.40 | 56.52 | 372,096 | -1.29(-2.23%) |
Jul 31, 2012 | 58.71 | 59.16 | 57.59 | 57.81 | 211,168 | -0.96(-1.63%) |
Jul 30, 2012 | 58.98 | 59.47 | 58.74 | 58.77 | 166,311 | -0.33(-0.56%) |
Jul 27, 2012 | 58.72 | 59.73 | 57.26 | 59.10 | 401,767 | +1.38(+2.39%) |
Jul 26, 2012 | 58.40 | 58.40 | 57.00 | 57.72 | 240,352 | +0.45(+0.79%) |
Jul 25, 2012 | 56.98 | 57.42 | 56.58 | 57.27 | 193,094 | +0.41(+0.72%) |
Jul 24, 2012 | 57.10 | 57.37 | 56.40 | 56.86 | 176,959 | -0.22(-0.39%) |
Jul 23, 2012 | 56.63 | 57.45 | 56.49 | 57.08 | 169,271 | -0.97(-1.67%) |
Jul 20, 2012 | 58.42 | 58.58 | 57.90 | 58.05 | 232,429 | -1.00(-1.69%) |
Jul 19, 2012 | 59.51 | 60.18 | 58.93 | 59.05 | 408,186 | -0.39(-0.66%) |
Jul 18, 2012 | 58.66 | 59.95 | 58.58 | 59.44 | 362,783 | +0.56(+0.95%) |
Jul 17, 2012 | 58.64 | 59.15 | 57.74 | 58.88 | 358,958 | +0.57(+0.98%) |
Jul 16, 2012 | 58.49 | 58.65 | 57.70 | 58.31 | 126,996 | -0.23(-0.39%) |
Jul 13, 2012 | 56.93 | 58.63 | 56.68 | 58.54 | 195,830 | +2.15(+3.81%) |
Jul 12, 2012 | 56.54 | 56.83 | 55.95 | 56.39 | 343,233 | -0.50(-0.88%) |
Jul 11, 2012 | 56.66 | 57.09 | 56.24 | 56.89 | 294,763 | +0.39(+0.69%) |
Jul 10, 2012 | 57.11 | 57.77 | 56.10 | 56.50 | 188,557 | -0.30(-0.53%) |
Jul 09, 2012 | 57.47 | 57.91 | 56.48 | 56.80 | 253,281 | -0.92(-1.59%) |
Jul 06, 2012 | 57.52 | 57.87 | 57.17 | 57.72 | 191,950 | -0.33(-0.57%) |
Jul 05, 2012 | 58.42 | 58.95 | 57.93 | 58.05 | 225,923 | -0.79(-1.34%) |
Jul 03, 2012 | 58.20 | 58.95 | 58.00 | 58.84 | 134,686 | +0.57(+0.98%) |
Jul 02, 2012 | 58.69 | 58.81 | 57.84 | 58.27 | 272,220 | -0.45(-0.77%) |
Jun 29, 2012 | 58.08 | 58.82 | 57.93 | 58.72 | 302,779 | +1.75(+3.07%) |
Jun 28, 2012 | 56.29 | 57.04 | 55.61 | 56.97 | 285,467 | -0.20(-0.35%) |
Jun 27, 2012 | 56.95 | 57.36 | 56.39 | 57.17 | 196,968 | +0.44(+0.78%) |
Jun 26, 2012 | 55.98 | 56.97 | 55.42 | 56.73 | 492,381 | +0.78(+1.39%) |
Jun 25, 2012 | 55.86 | 56.31 | 55.12 | 55.95 | 563,004 | -0.82(-1.44%) |
Jun 22, 2012 | 56.36 | 57.72 | 55.72 | 56.77 | 4,906,690 | +1.10(+1.98%) |
Jun 21, 2012 | 58.11 | 58.77 | 55.57 | 55.67 | 332,138 | -2.59(-4.45%) |
Jun 20, 2012 | 57.14 | 58.44 | 56.75 | 58.26 | 443,852 | +1.29(+2.26%) |
Jun 19, 2012 | 57.25 | 57.98 | 56.48 | 56.97 | 524,596 | +0.15(+0.26%) |
Jun 18, 2012 | 56.71 | 57.72 | 56.59 | 56.82 | 345,574 | -0.45(-0.79%) |
Jun 15, 2012 | 56.64 | 57.70 | 56.42 | 57.27 | 686,432 | +0.52(+0.92%) |
Jun 14, 2012 | 56.03 | 57.31 | 56.03 | 56.75 | 494,427 | +0.63(+1.12%) |
Jun 13, 2012 | 56.11 | 57.14 | 55.84 | 56.12 | 342,376 | -0.06(-0.11%) |
Jun 12, 2012 | 55.56 | 56.49 | 55.28 | 56.18 | 366,793 | +0.90(+1.63%) |
Jun 11, 2012 | 57.30 | 57.59 | 55.23 | 55.28 | 350,819 | -1.47(-2.59%) |
Jun 08, 2012 | 56.17 | 57.20 | 55.57 | 56.75 | 358,406 | +0.10(+0.18%) |
Jun 07, 2012 | 56.94 | 57.63 | 56.62 | 56.65 | 476,615 | +0.75(+1.34%) |
Jun 06, 2012 | 55.61 | 56.30 | 54.98 | 55.90 | 396,180 | +0.96(+1.75%) |
Jun 05, 2012 | 54.48 | 55.50 | 54.29 | 54.94 | 426,406 | +0.19(+0.35%) |
Jun 04, 2012 | 56.16 | 56.16 | 54.12 | 54.75 | 415,951 | -0.85(-1.53%) |
Jun 01, 2012 | 57.99 | 58.20 | 55.32 | 55.60 | 648,520 | -4.06(-6.81%) |
May 31, 2012 | 59.63 | 60.31 | 58.49 | 59.66 | 263,791 | -0.16(-0.27%) |
May 30, 2012 | 60.83 | 61.08 | 59.61 | 59.82 | 171,540 | -1.93(-3.13%) |
May 29, 2012 | 61.22 | 62.10 | 60.61 | 61.75 | 241,208 | +1.79(+2.99%) |
May 25, 2012 | 60.29 | 60.82 | 59.73 | 59.96 | 148,578 | -0.32(-0.53%) |
May 24, 2012 | 59.99 | 60.29 | 59.21 | 60.28 | 144,131 | +0.55(+0.92%) |
May 23, 2012 | 57.99 | 59.88 | 57.68 | 59.73 | 206,252 | +0.94(+1.60%) |
May 22, 2012 | 58.98 | 59.95 | 58.26 | 58.79 | 212,833 | -0.07(-0.12%) |
May 21, 2012 | 58.02 | 59.24 | 57.61 | 58.86 | 281,574 | +1.07(+1.85%) |
May 18, 2012 | 57.63 | 58.85 | 57.25 | 57.79 | 651,909 | -0.03(-0.05%) |
May 17, 2012 | 60.11 | 60.44 | 57.76 | 57.82 | 397,206 | -2.25(-3.75%) |
May 16, 2012 | 60.86 | 61.59 | 60.04 | 60.07 | 261,982 | -0.50(-0.83%) |
May 15, 2012 | 60.57 | 61.42 | 60.28 | 60.57 | 331,087 | -0.15(-0.25%) |
May 14, 2012 | 61.61 | 61.87 | 60.69 | 60.72 | 256,522 | -1.80(-2.88%) |
May 11, 2012 | 61.83 | 63.17 | 61.51 | 62.52 | 194,537 | -0.63(-1.00%) |
May 10, 2012 | 62.92 | 63.49 | 62.81 | 63.15 | 185,122 | +0.99(+1.59%) |
May 09, 2012 | 61.92 | 62.51 | 61.12 | 62.16 | 285,860 | -0.76(-1.21%) |
May 08, 2012 | 62.26 | 63.19 | 61.80 | 62.92 | 277,357 | +0.06(+0.10%) |
May 07, 2012 | 62.05 | 63.32 | 62.01 | 62.86 | 149,036 | +0.53(+0.85%) |
May 04, 2012 | 63.16 | 63.75 | 61.85 | 62.33 | 329,265 | -1.31(-2.06%) |
May 03, 2012 | 64.03 | 64.91 | 63.54 | 63.64 | 554,513 | -0.51(-0.80%) |
May 02, 2012 | 63.63 | 64.40 | 63.30 | 64.15 | 309,517 | -0.22(-0.34%) |