Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 76.44 | 76.44 | 74.82 | 74.82 | 226,913 | -1.54(-2.02%) |
May 30, 2013 | 75.94 | 76.61 | 75.82 | 76.37 | 298,815 | +0.59(+0.77%) |
May 29, 2013 | 76.61 | 76.61 | 75.35 | 75.78 | 223,586 | -1.09(-1.42%) |
May 28, 2013 | 76.87 | 77.55 | 76.56 | 76.87 | 196,913 | +0.77(+1.01%) |
May 24, 2013 | 76.17 | 76.18 | 75.45 | 76.11 | 106,312 | -0.22(-0.28%) |
May 23, 2013 | 75.45 | 76.52 | 75.29 | 76.32 | 225,047 | +0.19(+0.25%) |
May 22, 2013 | 76.75 | 77.93 | 75.87 | 76.13 | 297,201 | -0.21(-0.27%) |
May 21, 2013 | 75.79 | 76.48 | 75.64 | 76.34 | 120,963 | +0.71(+0.93%) |
May 20, 2013 | 76.17 | 76.25 | 75.54 | 75.64 | 188,576 | -0.48(-0.63%) |
May 17, 2013 | 75.89 | 76.15 | 75.53 | 76.12 | 138,517 | +0.43(+0.57%) |
May 16, 2013 | 76.37 | 76.37 | 75.61 | 75.69 | 157,289 | -0.78(-1.02%) |
May 15, 2013 | 76.14 | 76.88 | 76.09 | 76.47 | 267,784 | +1.08(+1.43%) |
May 13, 2013 | 74.88 | 75.45 | 74.70 | 75.39 | 329,442 | +0.56(+0.75%) |
May 10, 2013 | 74.09 | 74.83 | 74.09 | 74.83 | 192,709 | +0.82(+1.10%) |
May 09, 2013 | 73.93 | 74.29 | 73.77 | 74.02 | 487,634 | +0.13(+0.17%) |
May 08, 2013 | 73.71 | 74.07 | 73.61 | 73.89 | 126,321 | +0.28(+0.38%) |
May 07, 2013 | 73.67 | 73.72 | 73.37 | 73.61 | 242,874 | +0.13(+0.17%) |
May 06, 2013 | 73.97 | 73.97 | 73.46 | 73.48 | 245,144 | -0.34(-0.45%) |
May 03, 2013 | 74.03 | 74.01 | 73.70 | 73.82 | 147,190 | +0.37(+0.50%) |
May 02, 2013 | 73.08 | 73.54 | 72.95 | 73.45 | 100,793 | +0.89(+1.22%) |
May 01, 2013 | 73.03 | 73.25 | 72.56 | 72.56 | 165,456 | -0.84(-1.15%) |
Apr 30, 2013 | 73.79 | 73.82 | 73.04 | 73.41 | 300,026 | -0.50(-0.68%) |
Apr 29, 2013 | 73.86 | 74.15 | 73.79 | 73.91 | 197,879 | +0.28(+0.37%) |
Apr 26, 2013 | 73.45 | 73.76 | 73.52 | 73.63 | 170,651 | -0.03(-0.05%) |
Apr 25, 2013 | 73.70 | 73.83 | 73.29 | 73.66 | 146,099 | +0.32(+0.43%) |
Apr 24, 2013 | 74.53 | 74.53 | 73.28 | 73.35 | 189,080 | -1.19(-1.59%) |
Apr 23, 2013 | 74.19 | 74.82 | 73.78 | 74.53 | 257,137 | +0.52(+0.70%) |
Apr 22, 2013 | 73.97 | 74.13 | 73.50 | 74.02 | 158,792 | +0.34(+0.47%) |
Apr 19, 2013 | 72.72 | 73.72 | 72.67 | 73.67 | 124,365 | +1.35(+1.87%) |
Apr 18, 2013 | 73.23 | 73.31 | 72.10 | 72.32 | 325,913 | -0.92(-1.26%) |
Apr 17, 2013 | 73.19 | 73.39 | 72.70 | 73.24 | 165,304 | -0.32(-0.43%) |
Apr 16, 2013 | 73.09 | 73.61 | 72.73 | 73.56 | 235,979 | +1.09(+1.51%) |
Apr 15, 2013 | 73.91 | 73.96 | 72.44 | 72.47 | 237,006 | -1.48(-2.00%) |
Apr 12, 2013 | 73.64 | 74.01 | 73.53 | 73.95 | 208,377 | +0.11(+0.15%) |
Apr 11, 2013 | 73.29 | 74.07 | 73.28 | 73.84 | 236,026 | +0.69(+0.94%) |
Apr 10, 2013 | 72.18 | 73.20 | 72.11 | 73.15 | 230,073 | +1.19(+1.65%) |
Apr 09, 2013 | 71.97 | 72.28 | 71.82 | 71.96 | 189,530 | +0.21(+0.29%) |
Apr 08, 2013 | 71.33 | 71.75 | 71.11 | 71.75 | 161,309 | +0.13(+0.18%) |
Apr 05, 2013 | 71.49 | 71.66 | 71.22 | 71.62 | 156,362 | -0.42(-0.59%) |
Apr 04, 2013 | 71.98 | 72.36 | 71.73 | 72.05 | 151,493 | +0.28(+0.40%) |
Apr 03, 2013 | 72.43 | 72.49 | 71.58 | 71.76 | 347,373 | -0.57(-0.79%) |
Apr 02, 2013 | 71.81 | 72.43 | 71.81 | 72.33 | 524,186 | +0.94(+1.31%) |
Apr 01, 2013 | 71.43 | 71.54 | 71.02 | 71.39 | 330,879 | +0.02(+0.02%) |
Mar 28, 2013 | 70.76 | 71.40 | 70.76 | 71.37 | 200,588 | +0.67(+0.95%) |
Mar 27, 2013 | 70.21 | 70.75 | 69.95 | 70.70 | 158,030 | +0.33(+0.46%) |
Mar 26, 2013 | 69.88 | 70.38 | 69.88 | 70.38 | 129,117 | +0.78(+1.13%) |
Mar 25, 2013 | 70.04 | 70.05 | 69.31 | 69.59 | 163,977 | -0.16(-0.23%) |
Mar 22, 2013 | 69.64 | 69.77 | 69.51 | 69.75 | 78,366 | +0.42(+0.60%) |
Mar 21, 2013 | 69.60 | 69.69 | 69.16 | 69.33 | 154,440 | -0.40(-0.58%) |
Mar 20, 2013 | 69.53 | 69.83 | 69.52 | 69.74 | 176,396 | +0.60(+0.87%) |
Mar 19, 2013 | 69.28 | 69.41 | 68.77 | 69.14 | 69,485 | -0.01(-0.01%) |
Mar 18, 2013 | 69.17 | 69.42 | 68.78 | 69.15 | 125,688 | -0.36(-0.52%) |
Mar 15, 2013 | 69.73 | 69.73 | 69.32 | 69.51 | 102,317 | -0.24(-0.35%) |
Mar 14, 2013 | 69.76 | 69.81 | 69.55 | 69.75 | 112,029 | +0.10(+0.15%) |
Mar 13, 2013 | 69.61 | 69.70 | 69.37 | 69.64 | 92,247 | +0.07(+0.10%) |
Mar 12, 2013 | 69.52 | 69.65 | 69.44 | 69.58 | 80,774 | +0.21(+0.30%) |
Mar 11, 2013 | 69.03 | 69.37 | 68.91 | 69.37 | 219,171 | +0.34(+0.49%) |
Mar 08, 2013 | 69.10 | 69.17 | 68.69 | 69.03 | 91,498 | +0.21(+0.30%) |
Mar 07, 2013 | 68.91 | 69.06 | 68.73 | 68.83 | 92,953 | +0.01(+0.01%) |
Mar 06, 2013 | 68.94 | 69.02 | 68.72 | 68.82 | 181,511 | +0.09(+0.14%) |
Mar 05, 2013 | 68.41 | 68.81 | 68.36 | 68.72 | 158,937 | +0.64(+0.94%) |
Mar 04, 2013 | 67.58 | 68.09 | 67.46 | 68.09 | 120,132 | +0.40(+0.58%) |
Mar 01, 2013 | 67.11 | 67.69 | 66.82 | 67.69 | 93,843 | +0.46(+0.69%) |
Feb 28, 2013 | 67.47 | 67.67 | 67.20 | 67.23 | 238,863 | +0.03(+0.04%) |
Feb 27, 2013 | 66.42 | 67.40 | 66.37 | 67.20 | 83,367 | +0.73(+1.10%) |
Feb 26, 2013 | 66.36 | 66.55 | 65.95 | 66.47 | 94,935 | +0.24(+0.36%) |
Feb 25, 2013 | 67.46 | 67.53 | 66.23 | 66.23 | 105,943 | -0.88(-1.31%) |
Feb 22, 2013 | 66.97 | 67.11 | 66.75 | 67.11 | 94,445 | +0.40(+0.59%) |
Feb 21, 2013 | 66.86 | 66.95 | 66.46 | 66.71 | 125,495 | -0.32(-0.48%) |
Feb 20, 2013 | 67.53 | 67.61 | 67.03 | 67.03 | 151,413 | -0.48(-0.71%) |
Feb 19, 2013 | 67.03 | 67.53 | 67.02 | 67.51 | 203,225 | +0.43(+0.64%) |
Feb 15, 2013 | 67.07 | 67.18 | 66.90 | 67.08 | 57,631 | +0.07(+0.10%) |
Feb 14, 2013 | 66.90 | 67.11 | 66.71 | 67.01 | 103,519 | +0.11(+0.17%) |
Feb 13, 2013 | 66.99 | 67.04 | 66.67 | 66.90 | 101,524 | +0.03(+0.05%) |
Feb 12, 2013 | 67.10 | 67.10 | 66.83 | 66.86 | 67,811 | -0.09(-0.14%) |
Feb 11, 2013 | 67.19 | 67.23 | 66.83 | 66.96 | 84,725 | -0.14(-0.21%) |
Feb 08, 2013 | 66.80 | 67.12 | 66.73 | 67.10 | 156,559 | +0.44(+0.66%) |
Feb 07, 2013 | 67.14 | 67.23 | 66.30 | 66.66 | 119,353 | -0.25(-0.37%) |
Feb 06, 2013 | 66.99 | 67.10 | 66.70 | 66.91 | 153,977 | +0.72(+1.09%) |
Feb 04, 2013 | 66.62 | 66.71 | 66.14 | 66.18 | 193,475 | -0.75(-1.12%) |
Feb 01, 2013 | 66.67 | 67.05 | 66.54 | 66.93 | 134,407 | +0.55(+0.83%) |
Jan 31, 2013 | 66.55 | 66.62 | 66.35 | 66.38 | 98,325 | -0.17(-0.26%) |
Jan 30, 2013 | 66.99 | 66.99 | 66.44 | 66.55 | 99,375 | -0.27(-0.40%) |
Jan 29, 2013 | 66.21 | 66.85 | 66.21 | 66.82 | 164,854 | +0.62(+0.94%) |
Jan 28, 2013 | 66.64 | 66.64 | 66.18 | 66.20 | 148,640 | -0.27(-0.40%) |
Jan 25, 2013 | 66.09 | 66.47 | 65.91 | 66.47 | 189,332 | +0.53(+0.81%) |
Jan 24, 2013 | 65.83 | 66.12 | 65.63 | 65.93 | 151,033 | +0.43(+0.66%) |
Jan 23, 2013 | 65.78 | 65.78 | 65.38 | 65.50 | 155,163 | -0.13(-0.20%) |
Jan 22, 2013 | 65.44 | 65.64 | 65.06 | 65.63 | 212,191 | +0.26(+0.40%) |
Jan 18, 2013 | 65.25 | 65.40 | 64.98 | 65.38 | 161,496 | +0.22(+0.33%) |
Jan 17, 2013 | 64.81 | 65.32 | 64.73 | 65.16 | 134,651 | +0.61(+0.95%) |
Jan 16, 2013 | 64.82 | 64.82 | 64.54 | 64.55 | 226,531 | -0.22(-0.33%) |
Jan 15, 2013 | 64.53 | 64.85 | 64.51 | 64.76 | 147,041 | -0.05(-0.08%) |
Jan 14, 2013 | 64.75 | 64.86 | 64.53 | 64.82 | 259,446 | +0.17(+0.27%) |
Jan 11, 2013 | 64.83 | 64.88 | 64.51 | 64.64 | 228,921 | -0.08(-0.12%) |
Jan 10, 2013 | 64.55 | 64.78 | 64.23 | 64.72 | 211,386 | +0.39(+0.60%) |
Jan 09, 2013 | 63.76 | 64.33 | 63.76 | 64.33 | 224,897 | +0.72(+1.14%) |
Jan 08, 2013 | 63.57 | 63.83 | 63.55 | 63.61 | 348,382 | +0.01(+0.01%) |
Jan 07, 2013 | 63.29 | 63.64 | 63.19 | 63.60 | 145,421 | +0.25(+0.39%) |
Jan 04, 2013 | 63.25 | 63.47 | 63.18 | 63.35 | 164,913 | +0.35(+0.56%) |
Jan 03, 2013 | 63.05 | 63.09 | 62.73 | 63.00 | 146,000 | +0.02(+0.03%) |
Jan 02, 2013 | 62.71 | 62.98 | 61.69 | 62.98 | 269,803 | +1.29(+2.09%) |
Dec 31, 2012 | 60.77 | 61.71 | 60.62 | 61.69 | 196,131 | +0.76(+1.24%) |
Dec 28, 2012 | 61.36 | 61.52 | 60.90 | 60.93 | 152,401 | -0.63(-1.02%) |
Dec 27, 2012 | 61.71 | 61.86 | 60.99 | 61.56 | 183,502 | -0.09(-0.14%) |
Dec 26, 2012 | 62.16 | 62.16 | 61.47 | 61.65 | 65,121 | -0.28(-0.46%) |
Dec 24, 2012 | 62.06 | 62.06 | 61.84 | 61.93 | 66,976 | -0.22(-0.35%) |
Dec 21, 2012 | 61.98 | 62.28 | 61.80 | 62.15 | 101,361 | -0.43(-0.69%) |
Dec 20, 2012 | 62.46 | 62.66 | 62.30 | 62.59 | 103,039 | +0.08(+0.12%) |
Dec 19, 2012 | 63.32 | 63.32 | 62.49 | 62.51 | 117,022 | -0.58(-0.93%) |
Dec 18, 2012 | 62.75 | 63.20 | 62.52 | 63.09 | 249,782 | +0.55(+0.88%) |
Dec 17, 2012 | 62.28 | 62.59 | 62.23 | 62.54 | 93,381 | +0.45(+0.73%) |
Dec 14, 2012 | 62.21 | 62.40 | 62.00 | 62.09 | 69,034 | -0.26(-0.41%) |
Dec 13, 2012 | 62.82 | 62.95 | 62.25 | 62.35 | 64,944 | -0.53(-0.85%) |
Dec 12, 2012 | 63.32 | 63.34 | 62.79 | 62.88 | 145,747 | -0.13(-0.20%) |
Dec 11, 2012 | 62.56 | 63.12 | 62.56 | 63.01 | 134,501 | +0.67(+1.07%) |
Dec 10, 2012 | 61.91 | 62.43 | 61.87 | 62.34 | 92,600 | +0.32(+0.52%) |
Dec 07, 2012 | 62.15 | 62.15 | 61.64 | 62.02 | 62,711 | +0.10(+0.16%) |
Dec 06, 2012 | 61.90 | 62.00 | 61.73 | 61.92 | 123,380 | +0.03(+0.05%) |
Dec 05, 2012 | 62.08 | 62.09 | 61.44 | 61.88 | 80,528 | +0.23(+0.37%) |
Dec 04, 2012 | 61.60 | 61.89 | 61.56 | 61.66 | 466,472 | -0.10(-0.16%) |
Nov 30, 2012 | 62.01 | 62.01 | 61.53 | 61.76 | 95,294 | +0.02(+0.03%) |
Nov 29, 2012 | 61.77 | 61.83 | 61.43 | 61.74 | 163,588 | +0.52(+0.84%) |
Nov 28, 2012 | 60.72 | 61.23 | 60.24 | 61.22 | 92,978 | +0.41(+0.67%) |
Nov 27, 2012 | 61.17 | 61.23 | 60.77 | 60.82 | 62,219 | -0.31(-0.51%) |
Nov 26, 2012 | 61.22 | 61.22 | 60.84 | 61.13 | 88,649 | -0.28(-0.46%) |
Nov 23, 2012 | 61.02 | 61.41 | 60.95 | 61.41 | 35,378 | +0.66(+1.08%) |
Nov 21, 2012 | 60.79 | 60.82 | 60.57 | 60.76 | 53,558 | +0.11(+0.18%) |
Nov 20, 2012 | 60.36 | 60.66 | 60.15 | 60.65 | 140,266 | +0.33(+0.55%) |
Nov 19, 2012 | 60.16 | 60.32 | 60.00 | 60.32 | 204,735 | +0.71(+1.19%) |
Nov 16, 2012 | 59.01 | 59.72 | 59.00 | 59.61 | 105,915 | +0.53(+0.90%) |
Nov 15, 2012 | 59.15 | 59.28 | 58.76 | 59.07 | 118,696 | -0.19(-0.33%) |
Nov 14, 2012 | 60.03 | 60.22 | 59.11 | 59.27 | 118,675 | -0.81(-1.35%) |
Nov 13, 2012 | 59.95 | 60.68 | 59.90 | 60.08 | 136,055 | -0.17(-0.28%) |
Nov 12, 2012 | 60.49 | 60.57 | 60.16 | 60.25 | 140,481 | +0.22(+0.37%) |
Nov 09, 2012 | 59.46 | 60.40 | 59.46 | 60.03 | 83,147 | +0.19(+0.33%) |
Nov 08, 2012 | 60.71 | 60.71 | 59.80 | 59.83 | 98,133 | -0.72(-1.19%) |
Nov 07, 2012 | 61.27 | 61.27 | 60.00 | 60.55 | 163,197 | -1.05(-1.70%) |
Nov 06, 2012 | 61.35 | 61.90 | 61.22 | 61.60 | 79,365 | +0.14(+0.22%) |
Nov 05, 2012 | 61.31 | 61.59 | 61.05 | 61.47 | 81,584 | +0.22(+0.36%) |
Nov 02, 2012 | 61.97 | 62.03 | 61.25 | 61.25 | 78,542 | -0.42(-0.69%) |
Nov 01, 2012 | 61.34 | 61.89 | 61.30 | 61.67 | 325,913 | +0.51(+0.83%) |
Oct 31, 2012 | 61.97 | 61.97 | 60.89 | 61.16 | 148,383 | -0.48(-0.78%) |
Oct 26, 2012 | 61.89 | 61.65 | 61.65 | 61.65 | 60,817 | -0.25(-0.41%) |
Oct 25, 2012 | 61.65 | 62.10 | 61.65 | 61.90 | 45,632 | +0.49(+0.80%) |
Oct 24, 2012 | 61.60 | 61.79 | 61.37 | 61.41 | 70,521 | -0.03(-0.04%) |
Oct 23, 2012 | 61.67 | 61.67 | 60.99 | 61.44 | 82,855 | -0.84(-1.35%) |
Oct 19, 2012 | 63.42 | 63.43 | 62.08 | 62.27 | 89,446 | -1.14(-1.80%) |
Oct 18, 2012 | 63.29 | 63.43 | 63.05 | 63.42 | 97,422 | -0.14(-0.23%) |
Oct 17, 2012 | 63.83 | 63.83 | 63.37 | 63.56 | 100,125 | +0.04(+0.07%) |
Oct 16, 2012 | 63.37 | 63.53 | 63.07 | 63.52 | 83,054 | +0.63(+1.00%) |
Oct 15, 2012 | 62.51 | 62.93 | 62.32 | 62.89 | 75,661 | +0.75(+1.21%) |
Oct 12, 2012 | 62.54 | 62.57 | 62.07 | 62.14 | 44,661 | -0.14(-0.23%) |
Oct 11, 2012 | 62.41 | 62.66 | 62.27 | 62.28 | 63,337 | +0.24(+0.38%) |
Oct 10, 2012 | 62.62 | 62.62 | 61.98 | 62.04 | 157,743 | -0.54(-0.87%) |
Oct 09, 2012 | 63.34 | 63.34 | 62.55 | 62.59 | 134,308 | -0.84(-1.32%) |
Oct 08, 2012 | 63.50 | 63.51 | 63.15 | 63.42 | 169,553 | -0.14(-0.21%) |
Oct 05, 2012 | 63.97 | 63.97 | 63.37 | 63.56 | 148,231 | +0.02(+0.03%) |
Oct 04, 2012 | 63.49 | 63.68 | 63.24 | 63.54 | 78,245 | +0.41(+0.64%) |
Oct 03, 2012 | 62.84 | 63.20 | 62.66 | 63.14 | 134,220 | +0.43(+0.69%) |
Oct 02, 2012 | 62.83 | 62.85 | 62.38 | 62.71 | 195,591 | +0.32(+0.52%) |
Oct 01, 2012 | 62.25 | 62.75 | 62.25 | 62.38 | 188,131 | +0.39(+0.63%) |
Sep 28, 2012 | 61.92 | 62.17 | 61.72 | 61.99 | 68,884 | -0.27(-0.44%) |
Sep 27, 2012 | 62.06 | 62.37 | 61.88 | 62.26 | 112,441 | +0.44(+0.71%) |
Sep 26, 2012 | 62.01 | 62.26 | 61.74 | 61.82 | 101,697 | -0.36(-0.57%) |
Sep 25, 2012 | 62.55 | 62.96 | 62.16 | 62.18 | 103,387 | -0.10(-0.16%) |
Sep 24, 2012 | 62.15 | 62.40 | 62.03 | 62.28 | 120,926 | -0.01(-0.01%) |
Sep 21, 2012 | 62.21 | 62.41 | 62.11 | 62.29 | 120,243 | +0.31(+0.51%) |
Sep 20, 2012 | 61.71 | 61.98 | 61.38 | 61.98 | 72,755 | +0.24(+0.38%) |
Sep 19, 2012 | 61.85 | 61.94 | 61.65 | 61.74 | 48,617 | +0.03(+0.05%) |
Sep 18, 2012 | 61.45 | 61.77 | 61.36 | 61.71 | 49,725 | +0.29(+0.47%) |
Sep 17, 2012 | 61.14 | 61.42 | 61.05 | 61.42 | 84,401 | +0.28(+0.46%) |
Sep 14, 2012 | 61.36 | 61.44 | 60.99 | 61.14 | 139,668 | -0.19(-0.30%) |
Sep 13, 2012 | 60.72 | 61.45 | 60.51 | 61.32 | 199,767 | +0.67(+1.10%) |
Sep 12, 2012 | 60.81 | 60.83 | 60.57 | 60.66 | 51,751 | +0.01(+0.01%) |
Sep 11, 2012 | 60.72 | 60.85 | 60.55 | 60.65 | 81,438 | +0.00(+0.00%) |
Sep 10, 2012 | 60.86 | 60.90 | 60.64 | 60.65 | 58,254 | -0.21(-0.35%) |
Sep 07, 2012 | 60.96 | 61.05 | 60.72 | 60.86 | 155,461 | -0.01(-0.01%) |
Sep 06, 2012 | 60.03 | 60.93 | 60.01 | 60.87 | 73,217 | +0.95(+1.58%) |
Sep 05, 2012 | 60.11 | 60.16 | 59.74 | 59.92 | 78,573 | +0.02(+0.03%) |
Sep 04, 2012 | 59.58 | 60.07 | 59.35 | 59.90 | 294,924 | +0.22(+0.37%) |
Aug 31, 2012 | 59.73 | 59.89 | 59.30 | 59.68 | 84,911 | +0.24(+0.40%) |
Aug 30, 2012 | 59.49 | 59.57 | 59.22 | 59.45 | 36,560 | -0.21(-0.35%) |
Aug 29, 2012 | 59.42 | 59.88 | 59.42 | 59.65 | 52,521 | +0.17(+0.28%) |
Aug 27, 2012 | 59.51 | 59.73 | 59.31 | 59.49 | 80,768 | +0.07(+0.11%) |
Aug 24, 2012 | 59.05 | 59.54 | 58.69 | 59.42 | 34,875 | +0.48(+0.82%) |
Aug 23, 2012 | 59.12 | 59.12 | 58.78 | 58.94 | 45,058 | -0.10(-0.17%) |
Aug 22, 2012 | 58.87 | 59.14 | 58.78 | 59.04 | 40,120 | +0.00(+0.00%) |
Aug 21, 2012 | 59.32 | 59.47 | 58.93 | 59.04 | 54,061 | -0.09(-0.16%) |
Aug 20, 2012 | 59.06 | 59.18 | 58.95 | 59.13 | 67,022 | +0.05(+0.09%) |
Aug 17, 2012 | 59.45 | 59.45 | 58.85 | 59.08 | 47,036 | -0.19(-0.31%) |
Aug 16, 2012 | 59.43 | 59.43 | 58.99 | 59.27 | 44,877 | -0.18(-0.30%) |
Aug 15, 2012 | 59.34 | 59.50 | 59.22 | 59.45 | 43,406 | +0.22(+0.37%) |
Aug 14, 2012 | 59.28 | 59.31 | 59.07 | 59.22 | 48,957 | +0.21(+0.36%) |
Aug 13, 2012 | 59.15 | 59.15 | 58.73 | 59.01 | 45,698 | -0.17(-0.29%) |
Aug 10, 2012 | 58.92 | 59.18 | 58.78 | 59.18 | 48,988 | +0.28(+0.47%) |
Aug 09, 2012 | 59.00 | 59.11 | 58.78 | 58.90 | 80,140 | -0.01(-0.01%) |
Aug 08, 2012 | 58.88 | 59.00 | 58.74 | 58.91 | 98,402 | +0.06(+0.10%) |
Aug 07, 2012 | 58.99 | 58.99 | 58.73 | 58.85 | 57,088 | +0.01(+0.01%) |
Aug 06, 2012 | 58.96 | 58.99 | 58.74 | 58.84 | 136,925 | +0.04(+0.07%) |
Aug 03, 2012 | 58.84 | 59.16 | 58.70 | 58.80 | 41,139 | +0.73(+1.25%) |
Aug 02, 2012 | 58.20 | 58.42 | 57.72 | 58.07 | 40,914 | -0.43(-0.74%) |
Aug 01, 2012 | 59.01 | 59.11 | 58.51 | 58.51 | 264,305 | -0.19(-0.33%) |
Jul 31, 2012 | 58.89 | 59.28 | 58.70 | 58.70 | 46,560 | -0.41(-0.70%) |
Jul 30, 2012 | 59.40 | 59.40 | 59.02 | 59.11 | 52,945 | -0.25(-0.41%) |
Jul 27, 2012 | 58.57 | 59.52 | 58.46 | 59.36 | 45,557 | +1.24(+2.13%) |
Jul 26, 2012 | 58.29 | 58.36 | 57.90 | 58.12 | 63,363 | +0.55(+0.96%) |
Jul 25, 2012 | 57.66 | 57.67 | 57.14 | 57.57 | 152,940 | +0.19(+0.34%) |
Jul 24, 2012 | 58.08 | 58.08 | 57.07 | 57.38 | 147,417 | -0.64(-1.09%) |
Jul 23, 2012 | 58.17 | 58.17 | 57.65 | 58.01 | 64,112 | -0.70(-1.20%) |
Jul 20, 2012 | 59.24 | 59.24 | 58.67 | 58.72 | 67,955 | -0.81(-1.37%) |
Jul 19, 2012 | 59.66 | 59.66 | 59.26 | 59.53 | 77,695 | -0.05(-0.09%) |
Jul 18, 2012 | 59.34 | 59.71 | 59.12 | 59.58 | 205,139 | +0.14(+0.23%) |
Jul 17, 2012 | 58.79 | 59.52 | 58.57 | 59.45 | 104,087 | +0.73(+1.24%) |
Jul 16, 2012 | 58.65 | 58.77 | 58.45 | 58.72 | 73,031 | +0.05(+0.09%) |
Jul 13, 2012 | 58.23 | 58.70 | 58.15 | 58.67 | 90,894 | +0.63(+1.08%) |
Jul 12, 2012 | 57.68 | 58.19 | 57.44 | 58.04 | 38,095 | +0.16(+0.28%) |
Jul 11, 2012 | 58.07 | 58.07 | 57.58 | 57.88 | 72,192 | -0.09(-0.16%) |
Jul 10, 2012 | 58.62 | 58.67 | 57.84 | 57.97 | 121,026 | -0.43(-0.74%) |
Jul 09, 2012 | 57.97 | 58.42 | 57.97 | 58.40 | 99,241 | +0.41(+0.72%) |
Jul 06, 2012 | 58.12 | 58.19 | 57.74 | 57.99 | 64,418 | -0.44(-0.75%) |
Jul 05, 2012 | 58.68 | 58.68 | 58.29 | 58.43 | 85,427 | -0.30(-0.50%) |
Jul 03, 2012 | 58.75 | 58.85 | 58.48 | 58.73 | 77,975 | +0.03(+0.04%) |
Jul 02, 2012 | 58.52 | 58.71 | 58.26 | 58.70 | 329,335 | +0.36(+0.62%) |
Jun 29, 2012 | 58.09 | 58.34 | 57.94 | 58.34 | 92,537 | +1.12(+1.95%) |
Jun 28, 2012 | 57.29 | 57.29 | 56.59 | 57.22 | 108,376 | -0.21(-0.37%) |
Jun 27, 2012 | 56.87 | 57.57 | 56.87 | 57.43 | 171,923 | +0.69(+1.21%) |
Jun 26, 2012 | 56.47 | 56.92 | 56.47 | 56.74 | 85,487 | +0.19(+0.34%) |
Jun 25, 2012 | 56.78 | 56.78 | 56.49 | 56.55 | 110,550 | -0.79(-1.37%) |
Jun 22, 2012 | 56.83 | 57.36 | 56.83 | 57.34 | 32,419 | +0.69(+1.21%) |
Jun 21, 2012 | 57.48 | 57.58 | 56.58 | 56.65 | 84,128 | -0.85(-1.47%) |
Jun 20, 2012 | 57.55 | 57.64 | 57.07 | 57.50 | 148,379 | -0.04(-0.07%) |
Jun 19, 2012 | 57.25 | 57.74 | 57.25 | 57.54 | 80,781 | +0.54(+0.95%) |
Jun 18, 2012 | 56.56 | 57.07 | 56.41 | 57.00 | 115,816 | +0.31(+0.55%) |
Jun 15, 2012 | 56.43 | 56.73 | 56.40 | 56.68 | 283,663 | +0.41(+0.72%) |
Jun 14, 2012 | 55.69 | 56.46 | 55.60 | 56.28 | 95,246 | +0.75(+1.36%) |
Jun 13, 2012 | 55.54 | 56.02 | 55.38 | 55.52 | 103,112 | -0.11(-0.20%) |
Jun 12, 2012 | 55.28 | 55.66 | 54.91 | 55.63 | 119,489 | +0.49(+0.89%) |
Jun 11, 2012 | 55.91 | 55.93 | 55.09 | 55.14 | 94,910 | -0.56(-1.00%) |
Jun 08, 2012 | 55.08 | 55.75 | 55.08 | 55.70 | 55,971 | +0.47(+0.84%) |
Jun 07, 2012 | 55.68 | 55.68 | 55.19 | 55.24 | 109,416 | -0.01(-0.02%) |
Jun 06, 2012 | 54.82 | 55.24 | 54.61 | 55.24 | 175,251 | +0.79(+1.45%) |
Jun 05, 2012 | 54.02 | 54.55 | 53.86 | 54.46 | 100,028 | +0.37(+0.69%) |
Jun 04, 2012 | 53.89 | 54.19 | 53.67 | 54.08 | 111,219 | +0.12(+0.22%) |