Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 76.09 | 77.79 | 75.80 | 77.61 | 111,584 | +1.11(+1.45%) |
Apr 29, 2013 | 76.09 | 76.59 | 76.09 | 76.50 | 32,300 | +0.43(+0.57%) |
Apr 26, 2013 | 75.74 | 76.29 | 75.62 | 76.07 | 75,370 | +0.45(+0.60%) |
Apr 25, 2013 | 75.59 | 75.94 | 75.41 | 75.62 | 33,508 | +0.04(+0.05%) |
Apr 24, 2013 | 75.40 | 75.95 | 75.06 | 75.58 | 57,057 | +0.32(+0.43%) |
Apr 23, 2013 | 74.58 | 75.49 | 74.50 | 75.26 | 53,169 | +0.58(+0.78%) |
Apr 22, 2013 | 75.49 | 75.49 | 74.34 | 74.68 | 48,534 | -0.71(-0.94%) |
Apr 19, 2013 | 74.59 | 75.46 | 74.50 | 75.39 | 43,555 | +0.05(+0.07%) |
Apr 18, 2013 | 74.98 | 75.49 | 74.73 | 75.34 | 88,855 | +1.06(+1.43%) |
Apr 17, 2013 | 74.75 | 74.99 | 73.60 | 74.28 | 73,575 | -0.69(-0.92%) |
Apr 16, 2013 | 73.78 | 75.14 | 73.60 | 74.97 | 60,204 | +0.97(+1.31%) |
Apr 15, 2013 | 74.21 | 74.50 | 73.91 | 74.00 | 57,610 | -0.33(-0.44%) |
Apr 12, 2013 | 74.80 | 74.91 | 74.06 | 74.33 | 88,755 | -0.20(-0.27%) |
Apr 11, 2013 | 75.02 | 75.05 | 74.35 | 74.53 | 33,971 | -0.58(-0.77%) |
Apr 10, 2013 | 74.60 | 75.25 | 74.26 | 75.11 | 69,286 | +0.68(+0.91%) |
Apr 09, 2013 | 74.21 | 74.49 | 73.81 | 74.43 | 73,348 | +0.54(+0.73%) |
Apr 08, 2013 | 73.84 | 74.12 | 73.25 | 73.89 | 50,777 | -0.01(-0.01%) |
Apr 05, 2013 | 74.00 | 74.09 | 73.53 | 73.90 | 62,497 | -0.29(-0.39%) |
Apr 04, 2013 | 73.95 | 74.73 | 73.78 | 74.19 | 92,663 | +0.24(+0.32%) |
Apr 03, 2013 | 75.83 | 75.83 | 73.60 | 73.95 | 90,369 | -1.34(-1.78%) |
Apr 02, 2013 | 75.05 | 75.50 | 74.71 | 75.29 | 38,580 | +0.31(+0.41%) |
Apr 01, 2013 | 75.20 | 75.44 | 74.85 | 74.98 | 52,145 | -0.55(-0.73%) |
Mar 28, 2013 | 75.53 | 75.53 | 75.53 | 0 | +1.29(+1.74%) | |
Mar 27, 2013 | 74.29 | 74.29 | 73.57 | 74.24 | 92,344 | -0.10(-0.13%) |
Mar 26, 2013 | 73.36 | 74.41 | 73.23 | 74.34 | 98,994 | +1.04(+1.42%) |
Mar 25, 2013 | 73.76 | 73.94 | 73.09 | 73.30 | 445,480 | -0.11(-0.15%) |
Mar 22, 2013 | 73.68 | 74.00 | 72.78 | 73.41 | 117,986 | +0.05(+0.07%) |
Mar 21, 2013 | 73.97 | 74.22 | 73.34 | 73.36 | 89,650 | -0.14(-0.19%) |
Mar 20, 2013 | 74.21 | 74.54 | 73.35 | 73.50 | 101,680 | -0.24(-0.33%) |
Mar 19, 2013 | 73.09 | 73.94 | 73.09 | 73.74 | 264,760 | +0.66(+0.90%) |
Mar 18, 2013 | 71.81 | 73.31 | 71.80 | 73.08 | 176,454 | +0.50(+0.69%) |
Mar 15, 2013 | 72.50 | 73.88 | 72.46 | 72.58 | 233,971 | -0.08(-0.11%) |
Mar 14, 2013 | 73.17 | 73.17 | 71.95 | 72.66 | 228,908 | -0.39(-0.53%) |
Mar 13, 2013 | 73.75 | 74.23 | 72.99 | 73.05 | 56,640 | -1.03(-1.39%) |
Mar 12, 2013 | 74.11 | 74.33 | 73.91 | 74.08 | 92,184 | +0.08(+0.11%) |
Mar 11, 2013 | 75.55 | 75.74 | 73.76 | 74.00 | 105,309 | -1.77(-2.34%) |
Mar 08, 2013 | 74.53 | 75.80 | 74.52 | 75.77 | 113,956 | +0.94(+1.26%) |
Mar 07, 2013 | 73.40 | 74.84 | 73.35 | 74.83 | 75,655 | +1.39(+1.89%) |
Mar 06, 2013 | 73.49 | 73.71 | 73.01 | 73.44 | 69,888 | +0.50(+0.69%) |
Mar 05, 2013 | 73.85 | 74.15 | 72.78 | 72.94 | 90,220 | -0.97(-1.31%) |
Mar 04, 2013 | 74.23 | 74.49 | 73.11 | 73.91 | 61,771 | +0.04(+0.05%) |
Mar 01, 2013 | 74.40 | 74.40 | 73.60 | 73.87 | 59,455 | -0.68(-0.91%) |
Feb 28, 2013 | 73.60 | 74.60 | 73.59 | 74.55 | 100,878 | +0.92(+1.25%) |
Feb 27, 2013 | 72.76 | 73.72 | 72.76 | 73.63 | 84,640 | +0.51(+0.70%) |
Feb 26, 2013 | 72.80 | 73.21 | 72.60 | 73.12 | 66,158 | +0.05(+0.07%) |
Feb 25, 2013 | 74.05 | 74.22 | 72.96 | 73.07 | 90,284 | -1.17(-1.58%) |
Feb 22, 2013 | 73.86 | 74.50 | 73.85 | 74.24 | 53,613 | +0.19(+0.26%) |
Feb 21, 2013 | 73.61 | 74.06 | 73.23 | 74.05 | 106,965 | +0.43(+0.58%) |
Feb 20, 2013 | 73.43 | 73.62 | 72.90 | 73.62 | 178,234 | +0.19(+0.26%) |
Feb 19, 2013 | 72.98 | 73.43 | 72.48 | 73.43 | 61,785 | +0.97(+1.34%) |
Feb 15, 2013 | 72.46 | 72.46 | 72.46 | 0 | +0.53(+0.74%) | |
Feb 14, 2013 | 72.50 | 72.56 | 71.50 | 71.93 | 118,903 | -0.58(-0.80%) |
Feb 13, 2013 | 72.96 | 72.99 | 72.31 | 72.51 | 36,138 | +0.14(+0.19%) |
Feb 12, 2013 | 72.97 | 73.20 | 72.30 | 72.37 | 51,266 | -0.25(-0.34%) |
Feb 11, 2013 | 72.85 | 73.09 | 72.57 | 72.62 | 53,346 | -0.23(-0.32%) |
Feb 08, 2013 | 72.72 | 73.14 | 72.53 | 72.85 | 42,825 | -0.10(-0.14%) |
Feb 07, 2013 | 72.77 | 73.20 | 72.57 | 72.95 | 74,903 | -0.12(-0.16%) |
Feb 06, 2013 | 71.54 | 73.24 | 71.54 | 73.07 | 92,906 | +1.69(+2.37%) |
Feb 04, 2013 | 71.75 | 71.76 | 70.88 | 71.38 | 91,420 | -0.51(-0.71%) |
Feb 01, 2013 | 72.39 | 72.42 | 71.32 | 71.89 | 73,501 | +0.03(+0.04%) |
Jan 31, 2013 | 72.17 | 72.73 | 71.75 | 71.86 | 101,975 | -0.70(-0.96%) |
Jan 30, 2013 | 72.53 | 73.04 | 71.90 | 72.56 | 51,474 | -0.30(-0.41%) |
Jan 29, 2013 | 73.49 | 73.65 | 72.68 | 72.86 | 48,226 | -0.57(-0.78%) |
Jan 28, 2013 | 73.25 | 73.58 | 72.90 | 73.43 | 99,392 | +0.59(+0.81%) |
Jan 25, 2013 | 72.83 | 73.14 | 72.61 | 72.84 | 49,393 | +0.17(+0.23%) |
Jan 24, 2013 | 72.68 | 72.95 | 72.45 | 72.67 | 48,997 | -0.01(-0.01%) |
Jan 23, 2013 | 72.25 | 72.69 | 71.76 | 72.68 | 135,376 | +0.43(+0.60%) |
Jan 22, 2013 | 71.55 | 72.29 | 71.54 | 72.25 | 147,395 | +0.75(+1.05%) |
Jan 21, 2013 | 71.36 | 71.55 | 71.20 | 71.50 | 35,137 | +0.25(+0.35%) |
Jan 18, 2013 | 70.22 | 71.36 | 70.22 | 71.25 | 83,590 | +0.75(+1.06%) |
Jan 17, 2013 | 70.24 | 70.50 | 70.24 | 70.50 | 57,814 | +0.19(+0.27%) |
Jan 16, 2013 | 70.01 | 70.49 | 69.90 | 70.31 | 68,653 | -0.08(-0.11%) |
Jan 15, 2013 | 70.02 | 70.50 | 69.96 | 70.39 | 119,746 | +0.01(+0.01%) |
Jan 14, 2013 | 70.39 | 70.53 | 69.95 | 70.38 | 54,940 | +0.00(+0.00%) |
Jan 11, 2013 | 70.16 | 70.40 | 69.92 | 70.38 | 136,662 | +0.22(+0.31%) |
Jan 10, 2013 | 69.64 | 70.16 | 69.42 | 70.16 | 74,156 | +0.85(+1.23%) |
Jan 09, 2013 | 68.97 | 69.34 | 68.76 | 69.31 | 109,861 | +0.69(+1.01%) |
Jan 08, 2013 | 69.45 | 69.60 | 68.61 | 68.62 | 76,695 | -0.65(-0.94%) |
Jan 07, 2013 | 70.28 | 70.28 | 69.09 | 69.27 | 58,132 | -1.21(-1.72%) |
Jan 04, 2013 | 69.75 | 70.50 | 69.51 | 70.48 | 122,179 | +0.39(+0.56%) |
Jan 03, 2013 | 70.92 | 71.00 | 70.03 | 70.09 | 50,976 | -0.40(-0.57%) |
Jan 02, 2013 | 71.30 | 71.02 | 70.25 | 70.49 | 79,186 | -0.29(-0.41%) |
Dec 31, 2012 | 70.78 | 70.78 | 70.78 | 0 | +0.03(+0.04%) | |
Dec 28, 2012 | 70.81 | 71.05 | 70.50 | 70.75 | 21,825 | -0.25(-0.35%) |
Dec 27, 2012 | 70.19 | 71.00 | 70.19 | 71.00 | 51,057 | +0.35(+0.50%) |
Dec 24, 2012 | 70.65 | 70.65 | 70.65 | 0 | +0.12(+0.17%) | |
Dec 21, 2012 | 70.70 | 71.01 | 70.42 | 70.53 | 246,614 | -0.10(-0.14%) |
Dec 20, 2012 | 70.17 | 70.78 | 70.02 | 70.63 | 61,880 | +0.46(+0.66%) |
Dec 19, 2012 | 70.23 | 70.85 | 69.94 | 70.17 | 94,989 | +0.11(+0.16%) |
Dec 18, 2012 | 69.75 | 70.49 | 69.60 | 70.06 | 630,257 | +0.35(+0.50%) |
Dec 17, 2012 | 70.35 | 70.35 | 69.53 | 69.71 | 88,322 | -0.63(-0.90%) |
Dec 14, 2012 | 70.07 | 70.71 | 69.93 | 70.34 | 86,328 | +0.24(+0.34%) |
Dec 13, 2012 | 70.37 | 70.68 | 69.87 | 70.10 | 112,791 | -0.79(-1.11%) |
Dec 12, 2012 | 68.79 | 70.89 | 68.79 | 70.89 | 173,517 | +1.50(+2.16%) |
Dec 11, 2012 | 68.41 | 69.68 | 68.41 | 69.39 | 169,272 | +0.80(+1.17%) |
Dec 10, 2012 | 67.80 | 68.84 | 67.59 | 68.59 | 123,733 | +0.80(+1.18%) |
Dec 07, 2012 | 67.63 | 68.00 | 67.42 | 67.79 | 166,747 | +0.08(+0.12%) |
Dec 06, 2012 | 69.99 | 70.88 | 67.54 | 67.71 | 503,802 | +4.30(+6.78%) |
Dec 05, 2012 | 63.36 | 63.47 | 62.75 | 63.41 | 283,405 | +0.31(+0.49%) |
Dec 04, 2012 | 62.78 | 63.31 | 62.78 | 63.10 | 60,509 | +0.20(+0.32%) |
Nov 30, 2012 | 63.03 | 63.42 | 62.40 | 62.90 | 121,556 | -0.32(-0.51%) |
Nov 29, 2012 | 63.67 | 63.81 | 62.99 | 63.22 | 61,229 | -0.04(-0.06%) |
Nov 28, 2012 | 62.48 | 63.62 | 62.48 | 63.26 | 58,916 | +0.32(+0.51%) |
Nov 27, 2012 | 63.59 | 63.65 | 62.61 | 62.94 | 84,387 | -0.45(-0.71%) |
Nov 26, 2012 | 63.72 | 64.15 | 63.36 | 63.39 | 60,162 | -0.30(-0.47%) |
Nov 24, 2012 | 63.10 | 63.75 | 62.90 | 63.69 | 101,693 | +0.00(+0.00%) |
Nov 23, 2012 | 63.10 | 63.75 | 62.90 | 63.69 | 101,693 | +0.66(+1.05%) |
Nov 22, 2012 | 62.92 | 63.10 | 62.81 | 63.03 | 16,571 | +0.11(+0.17%) |
Nov 21, 2012 | 63.09 | 63.44 | 62.67 | 62.92 | 56,756 | -0.48(-0.76%) |
Nov 20, 2012 | 63.75 | 63.78 | 63.23 | 63.40 | 138,267 | -0.66(-1.03%) |
Nov 19, 2012 | 62.83 | 64.16 | 62.77 | 64.06 | 162,762 | +1.40(+2.23%) |
Nov 16, 2012 | 62.75 | 62.75 | 61.76 | 62.66 | 130,645 | +0.13(+0.21%) |
Nov 15, 2012 | 63.02 | 63.33 | 62.00 | 62.53 | 67,205 | -0.77(-1.22%) |
Nov 14, 2012 | 63.00 | 63.96 | 62.95 | 63.30 | 67,269 | +0.35(+0.56%) |
Nov 13, 2012 | 63.41 | 63.58 | 62.85 | 62.95 | 51,762 | -0.70(-1.10%) |
Nov 12, 2012 | 64.02 | 64.21 | 63.44 | 63.65 | 76,625 | -0.48(-0.75%) |
Nov 09, 2012 | 64.17 | 64.20 | 63.82 | 64.13 | 33,051 | -0.05(-0.08%) |
Nov 08, 2012 | 64.60 | 64.65 | 64.06 | 64.18 | 93,845 | -0.37(-0.57%) |
Nov 07, 2012 | 65.16 | 65.21 | 64.35 | 64.55 | 134,979 | -0.64(-0.98%) |
Nov 06, 2012 | 64.30 | 65.20 | 64.23 | 65.19 | 77,166 | +1.22(+1.91%) |
Nov 05, 2012 | 64.00 | 64.65 | 63.85 | 63.97 | 74,921 | -0.17(-0.27%) |
Nov 02, 2012 | 64.92 | 65.19 | 64.12 | 64.14 | 59,732 | -0.54(-0.83%) |
Nov 01, 2012 | 64.99 | 65.23 | 64.21 | 64.68 | 88,679 | -0.16(-0.25%) |
Oct 31, 2012 | 64.34 | 65.22 | 64.27 | 64.84 | 101,723 | +0.61(+0.95%) |
Oct 30, 2012 | 63.43 | 64.47 | 63.38 | 64.23 | 384,494 | +1.03(+1.63%) |
Oct 29, 2012 | 63.55 | 63.55 | 62.81 | 63.20 | 15,557 | +0.07(+0.11%) |
Oct 26, 2012 | 63.14 | 63.94 | 63.06 | 63.13 | 39,444 | +0.12(+0.19%) |
Oct 25, 2012 | 62.70 | 63.24 | 62.44 | 63.01 | 46,029 | +0.39(+0.62%) |
Oct 24, 2012 | 62.56 | 62.81 | 62.33 | 62.62 | 52,261 | +0.07(+0.11%) |
Oct 23, 2012 | 62.88 | 62.88 | 61.84 | 62.55 | 103,989 | -1.05(-1.65%) |
Oct 19, 2012 | 63.69 | 64.24 | 63.54 | 63.60 | 49,982 | -0.46(-0.72%) |
Oct 18, 2012 | 64.22 | 64.47 | 63.95 | 64.06 | 52,522 | -0.28(-0.44%) |
Oct 17, 2012 | 64.07 | 64.37 | 63.84 | 64.34 | 59,825 | +0.27(+0.42%) |
Oct 16, 2012 | 63.30 | 64.59 | 63.21 | 64.07 | 62,577 | +0.95(+1.51%) |
Oct 15, 2012 | 63.21 | 63.25 | 62.73 | 63.12 | 39,727 | +0.13(+0.21%) |
Oct 12, 2012 | 63.18 | 63.33 | 62.67 | 62.99 | 31,986 | -0.11(-0.17%) |
Oct 11, 2012 | 63.42 | 63.68 | 62.93 | 63.10 | 40,987 | -0.19(-0.30%) |
Oct 10, 2012 | 63.06 | 63.95 | 63.06 | 63.29 | 58,359 | +0.22(+0.35%) |
Oct 09, 2012 | 63.86 | 63.86 | 62.95 | 63.07 | 64,076 | -0.68(-1.07%) |
Oct 05, 2012 | 63.75 | 63.75 | 63.75 | 0 | +0.33(+0.52%) | |
Oct 04, 2012 | 63.28 | 63.51 | 63.14 | 63.42 | 26,762 | +0.16(+0.25%) |
Oct 03, 2012 | 63.50 | 63.74 | 63.26 | 63.26 | 75,427 | -0.21(-0.33%) |
Oct 02, 2012 | 63.73 | 63.80 | 63.36 | 63.47 | 65,193 | +0.26(+0.41%) |
Oct 01, 2012 | 63.37 | 63.75 | 63.21 | 63.21 | 42,906 | -0.04(-0.06%) |
Sep 28, 2012 | 62.58 | 63.29 | 62.51 | 63.25 | 96,671 | +0.31(+0.49%) |
Sep 27, 2012 | 62.40 | 63.26 | 62.24 | 62.94 | 47,722 | +0.61(+0.98%) |
Sep 26, 2012 | 62.66 | 63.00 | 62.19 | 62.33 | 66,574 | -0.47(-0.75%) |
Sep 25, 2012 | 62.51 | 62.95 | 62.39 | 62.80 | 154,434 | +0.20(+0.32%) |
Sep 24, 2012 | 62.53 | 62.91 | 62.31 | 62.60 | 71,315 | -0.02(-0.03%) |
Sep 21, 2012 | 62.43 | 63.17 | 62.43 | 62.62 | 318,387 | +0.06(+0.10%) |
Sep 20, 2012 | 63.45 | 63.70 | 62.31 | 62.56 | 91,595 | -0.89(-1.40%) |
Sep 19, 2012 | 63.02 | 63.74 | 63.02 | 63.45 | 216,098 | +0.44(+0.70%) |
Sep 18, 2012 | 63.00 | 63.21 | 62.77 | 63.01 | 50,771 | +0.04(+0.06%) |
Sep 17, 2012 | 62.50 | 63.01 | 62.41 | 62.97 | 38,143 | +0.37(+0.59%) |
Sep 14, 2012 | 63.26 | 63.26 | 62.40 | 62.60 | 59,619 | -0.54(-0.86%) |
Sep 13, 2012 | 63.76 | 63.79 | 62.96 | 63.14 | 44,896 | -0.62(-0.97%) |
Sep 12, 2012 | 63.46 | 63.94 | 63.45 | 63.76 | 132,168 | +0.30(+0.47%) |
Sep 11, 2012 | 63.20 | 63.55 | 63.18 | 63.46 | 88,492 | +0.45(+0.71%) |
Sep 10, 2012 | 63.64 | 63.75 | 62.91 | 63.01 | 64,985 | -0.49(-0.77%) |
Sep 07, 2012 | 63.37 | 63.62 | 63.25 | 63.50 | 80,281 | +0.04(+0.06%) |
Sep 06, 2012 | 63.02 | 63.52 | 63.00 | 63.46 | 70,622 | +0.58(+0.92%) |
Sep 05, 2012 | 62.80 | 62.99 | 62.45 | 62.88 | 42,907 | +0.15(+0.24%) |
Sep 04, 2012 | 63.37 | 63.47 | 62.20 | 62.73 | 83,945 | -0.74(-1.17%) |
Aug 31, 2012 | 63.47 | 63.47 | 63.47 | 0 | -0.07(-0.11%) | |
Aug 30, 2012 | 63.58 | 63.60 | 63.45 | 63.54 | 172,723 | +0.00(+0.00%) |
Aug 29, 2012 | 63.08 | 63.66 | 62.96 | 63.54 | 216,562 | +0.10(+0.16%) |
Aug 27, 2012 | 62.88 | 63.46 | 62.66 | 63.44 | 29,983 | +0.55(+0.87%) |
Aug 24, 2012 | 63.24 | 63.24 | 62.89 | 62.89 | 43,790 | -0.02(-0.03%) |
Aug 23, 2012 | 62.64 | 63.02 | 62.32 | 62.91 | 30,861 | +0.28(+0.45%) |
Aug 22, 2012 | 63.10 | 63.10 | 62.52 | 62.63 | 31,783 | -0.56(-0.89%) |
Aug 21, 2012 | 63.17 | 63.52 | 62.92 | 63.19 | 307,231 | +0.03(+0.05%) |
Aug 20, 2012 | 62.09 | 63.40 | 62.09 | 63.16 | 86,761 | +0.89(+1.43%) |
Aug 17, 2012 | 61.89 | 62.46 | 61.89 | 62.27 | 97,135 | +0.35(+0.57%) |
Aug 16, 2012 | 61.40 | 62.14 | 61.23 | 61.92 | 114,847 | +0.60(+0.98%) |
Aug 15, 2012 | 61.40 | 61.48 | 60.92 | 61.32 | 36,563 | -0.13(-0.21%) |
Aug 14, 2012 | 61.39 | 61.83 | 61.22 | 61.45 | 85,282 | +0.43(+0.70%) |
Aug 13, 2012 | 60.44 | 61.15 | 60.44 | 61.02 | 44,468 | +0.42(+0.69%) |
Aug 11, 2012 | 60.45 | 61.07 | 60.42 | 60.60 | 44,998 | +0.00(+0.00%) |
Aug 10, 2012 | 60.45 | 61.07 | 60.42 | 60.60 | 44,998 | +0.22(+0.36%) |
Aug 09, 2012 | 59.69 | 60.69 | 59.47 | 60.38 | 62,989 | +0.89(+1.50%) |
Aug 08, 2012 | 59.21 | 60.16 | 59.21 | 59.49 | 65,270 | +0.37(+0.63%) |
Aug 07, 2012 | 59.01 | 59.73 | 58.99 | 59.12 | 89,115 | +0.20(+0.34%) |
Aug 03, 2012 | 58.92 | 58.92 | 58.92 | 0 | +0.21(+0.36%) | |
Aug 02, 2012 | 59.11 | 59.12 | 58.26 | 58.71 | 71,801 | -0.57(-0.96%) |
Aug 01, 2012 | 59.42 | 59.42 | 58.95 | 59.28 | 41,123 | +0.03(+0.05%) |
Jul 31, 2012 | 60.24 | 60.24 | 58.86 | 59.25 | 217,759 | -0.59(-0.99%) |
Jul 30, 2012 | 59.95 | 60.26 | 59.00 | 59.84 | 84,026 | -0.11(-0.18%) |
Jul 27, 2012 | 59.49 | 60.49 | 59.35 | 59.95 | 56,800 | +0.46(+0.77%) |
Jul 26, 2012 | 58.57 | 59.53 | 58.31 | 59.49 | 58,091 | +1.34(+2.30%) |
Jul 25, 2012 | 58.79 | 58.79 | 57.92 | 58.15 | 69,962 | -0.92(-1.56%) |
Jul 24, 2012 | 58.66 | 59.32 | 58.15 | 59.07 | 77,624 | +0.21(+0.36%) |
Jul 23, 2012 | 59.25 | 59.50 | 58.55 | 58.86 | 101,043 | -0.91(-1.52%) |
Jul 20, 2012 | 58.78 | 59.77 | 58.77 | 59.77 | 47,968 | +0.52(+0.88%) |
Jul 19, 2012 | 59.39 | 59.69 | 58.77 | 59.25 | 440,216 | -0.06(-0.10%) |
Jul 18, 2012 | 59.70 | 59.97 | 59.03 | 59.31 | 43,284 | -0.34(-0.57%) |
Jul 17, 2012 | 59.34 | 60.06 | 59.34 | 59.65 | 34,296 | +0.37(+0.62%) |
Jul 16, 2012 | 59.10 | 59.86 | 58.90 | 59.28 | 73,730 | +0.22(+0.37%) |
Jul 13, 2012 | 59.07 | 59.67 | 58.90 | 59.06 | 68,547 | +0.01(+0.02%) |
Jul 12, 2012 | 60.83 | 60.83 | 59.05 | 59.05 | 32,502 | -1.78(-2.93%) |
Jul 11, 2012 | 59.33 | 60.95 | 59.28 | 60.83 | 53,056 | +1.50(+2.53%) |
Jul 10, 2012 | 59.75 | 59.96 | 59.15 | 59.33 | 32,721 | -0.32(-0.54%) |
Jul 09, 2012 | 60.71 | 60.94 | 59.40 | 59.65 | 152,469 | -1.02(-1.68%) |
Jul 06, 2012 | 60.46 | 60.71 | 60.00 | 60.67 | 445,161 | +0.21(+0.35%) |
Jul 05, 2012 | 60.67 | 61.41 | 60.45 | 60.46 | 149,685 | -0.21(-0.35%) |
Jul 04, 2012 | 59.99 | 61.00 | 59.99 | 60.67 | 24,375 | +0.71(+1.18%) |
Jul 03, 2012 | 58.57 | 60.36 | 58.03 | 59.96 | 80,802 | +2.12(+3.67%) |
Jun 29, 2012 | 57.84 | 57.84 | 57.84 | 0 | -0.76(-1.30%) | |
Jun 28, 2012 | 58.25 | 58.75 | 57.83 | 58.60 | 52,370 | +0.35(+0.60%) |
Jun 27, 2012 | 57.29 | 58.36 | 57.29 | 58.25 | 43,436 | +0.97(+1.69%) |
Jun 26, 2012 | 57.28 | 57.62 | 57.07 | 57.28 | 42,835 | -0.28(-0.49%) |
Jun 25, 2012 | 58.22 | 58.47 | 57.35 | 57.56 | 20,429 | -0.66(-1.13%) |
Jun 22, 2012 | 57.48 | 58.40 | 57.44 | 58.22 | 31,973 | +0.97(+1.69%) |
Jun 21, 2012 | 58.67 | 58.68 | 57.00 | 57.25 | 55,983 | -1.42(-2.42%) |
Jun 20, 2012 | 58.46 | 58.90 | 58.12 | 58.67 | 35,354 | +0.40(+0.69%) |
Jun 19, 2012 | 57.85 | 58.47 | 57.56 | 58.27 | 76,870 | +0.60(+1.04%) |
Jun 18, 2012 | 57.66 | 58.38 | 57.30 | 57.67 | 47,340 | +0.00(+0.00%) |
Jun 15, 2012 | 57.65 | 58.40 | 57.61 | 57.67 | 175,136 | +0.01(+0.02%) |
Jun 14, 2012 | 58.65 | 58.84 | 57.00 | 57.66 | 105,779 | -1.26(-2.14%) |
Jun 13, 2012 | 57.80 | 59.16 | 57.80 | 58.92 | 47,361 | +0.48(+0.82%) |
Jun 12, 2012 | 58.54 | 58.57 | 57.83 | 58.44 | 36,901 | -0.13(-0.22%) |
Jun 11, 2012 | 58.50 | 59.48 | 58.20 | 58.57 | 68,131 | +0.34(+0.58%) |
Jun 08, 2012 | 59.17 | 59.31 | 57.89 | 58.23 | 62,792 | -1.27(-2.13%) |
Jun 07, 2012 | 58.72 | 60.06 | 58.72 | 59.50 | 43,478 | +0.90(+1.54%) |
Jun 06, 2012 | 57.81 | 59.00 | 57.81 | 58.60 | 62,918 | +0.71(+1.23%) |
Jun 05, 2012 | 57.93 | 58.63 | 57.75 | 57.89 | 37,790 | -0.22(-0.38%) |
Jun 04, 2012 | 57.16 | 58.29 | 57.15 | 58.11 | 46,271 | +0.82(+1.43%) |
Jun 02, 2012 | 58.29 | 58.29 | 57.10 | 57.29 | 70,550 | +0.00(+0.00%) |
Jun 01, 2012 | 58.29 | 58.29 | 57.10 | 57.29 | 70,550 | -1.21(-2.07%) |
May 31, 2012 | 57.42 | 58.73 | 57.21 | 58.50 | 80,999 | +0.90(+1.56%) |
May 30, 2012 | 57.65 | 57.80 | 57.39 | 57.60 | 31,733 | -0.24(-0.41%) |
May 29, 2012 | 58.15 | 58.15 | 57.74 | 57.84 | 52,821 | -0.19(-0.33%) |
May 28, 2012 | 59.47 | 59.47 | 58.03 | 58.03 | 10,455 | -0.44(-0.75%) |
May 25, 2012 | 58.82 | 58.85 | 58.37 | 58.47 | 29,942 | -0.23(-0.39%) |
May 24, 2012 | 59.04 | 59.05 | 58.40 | 58.70 | 61,245 | -0.35(-0.59%) |
May 23, 2012 | 58.62 | 59.20 | 58.16 | 59.05 | 68,954 | +0.43(+0.73%) |
May 22, 2012 | 59.00 | 59.07 | 58.43 | 58.62 | 39,266 | +0.01(+0.02%) |
May 18, 2012 | 58.61 | 58.61 | 58.61 | 0 | -0.56(-0.95%) | |
May 17, 2012 | 59.21 | 59.49 | 59.00 | 59.17 | 54,623 | +0.15(+0.25%) |
May 16, 2012 | 59.28 | 59.71 | 58.55 | 59.02 | 88,666 | -0.20(-0.34%) |
May 15, 2012 | 59.58 | 60.04 | 59.17 | 59.22 | 64,154 | -0.52(-0.87%) |
May 14, 2012 | 60.11 | 60.14 | 59.49 | 59.74 | 55,864 | -0.38(-0.63%) |
May 11, 2012 | 60.20 | 60.66 | 59.88 | 60.12 | 51,729 | +0.12(+0.20%) |
May 10, 2012 | 59.60 | 60.30 | 59.11 | 60.00 | 88,141 | +0.72(+1.21%) |
May 09, 2012 | 59.00 | 59.65 | 58.86 | 59.28 | 124,963 | +0.15(+0.25%) |
May 08, 2012 | 60.63 | 60.64 | 58.77 | 59.13 | 113,715 | -1.35(-2.23%) |
May 07, 2012 | 61.15 | 61.87 | 60.48 | 60.48 | 117,435 | -0.84(-1.37%) |
May 04, 2012 | 61.50 | 61.79 | 61.01 | 61.32 | 258,681 | -0.31(-0.50%) |
May 03, 2012 | 62.36 | 62.85 | 61.56 | 61.63 | 65,729 | -0.66(-1.06%) |
May 02, 2012 | 62.74 | 62.74 | 62.20 | 62.29 | 49,452 | -0.67(-1.06%) |