Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.01 | 57.25 | 56.51 | 57.24 | 129,385 | +0.14(+0.24%) |
Apr 29, 2013 | 56.49 | 57.14 | 56.32 | 57.10 | 123,548 | +0.75(+1.34%) |
Apr 26, 2013 | 56.84 | 57.21 | 56.12 | 56.35 | 143,670 | -0.87(-1.52%) |
Apr 25, 2013 | 56.96 | 57.73 | 56.96 | 57.21 | 133,356 | +0.51(+0.90%) |
Apr 24, 2013 | 55.67 | 56.75 | 55.67 | 56.71 | 286,469 | +1.12(+2.02%) |
Apr 23, 2013 | 55.03 | 55.67 | 54.94 | 55.58 | 414,924 | +0.45(+0.82%) |
Apr 22, 2013 | 54.70 | 55.28 | 54.21 | 55.13 | 254,987 | +0.53(+0.97%) |
Apr 19, 2013 | 54.40 | 54.61 | 54.11 | 54.60 | 164,248 | +0.63(+1.17%) |
Apr 18, 2013 | 54.17 | 54.33 | 53.52 | 53.97 | 227,115 | +0.09(+0.17%) |
Apr 17, 2013 | 54.54 | 54.54 | 53.64 | 53.88 | 222,360 | -1.01(-1.83%) |
Apr 16, 2013 | 54.35 | 54.98 | 54.35 | 54.89 | 234,677 | +1.13(+2.10%) |
Apr 15, 2013 | 55.61 | 55.73 | 53.76 | 53.76 | 791,449 | -2.48(-4.41%) |
Apr 12, 2013 | 56.98 | 57.09 | 56.06 | 56.24 | 276,547 | -0.93(-1.62%) |
Apr 11, 2013 | 56.86 | 57.53 | 56.86 | 57.16 | 109,929 | +0.11(+0.19%) |
Apr 10, 2013 | 56.80 | 57.07 | 56.61 | 57.06 | 95,564 | +0.29(+0.52%) |
Apr 09, 2013 | 56.05 | 56.98 | 56.05 | 56.76 | 644,426 | +0.79(+1.42%) |
Apr 08, 2013 | 55.53 | 55.97 | 55.41 | 55.97 | 410,427 | +0.25(+0.46%) |
Apr 05, 2013 | 55.09 | 55.82 | 55.08 | 55.71 | 250,887 | -0.20(-0.37%) |
Apr 04, 2013 | 55.31 | 56.14 | 55.31 | 55.92 | 217,309 | +0.48(+0.87%) |
Apr 03, 2013 | 56.16 | 56.23 | 55.13 | 55.44 | 378,585 | -0.62(-1.11%) |
Apr 02, 2013 | 56.85 | 56.91 | 55.96 | 56.06 | 271,506 | -0.65(-1.14%) |
Apr 01, 2013 | 57.46 | 57.47 | 56.61 | 56.71 | 575,829 | -0.83(-1.44%) |
Mar 28, 2013 | 57.35 | 57.61 | 57.23 | 57.53 | 95,485 | +0.20(+0.36%) |
Mar 27, 2013 | 56.79 | 57.37 | 56.70 | 57.33 | 122,028 | -0.04(-0.07%) |
Mar 26, 2013 | 57.38 | 57.77 | 57.08 | 57.37 | 138,786 | +0.11(+0.20%) |
Mar 25, 2013 | 57.56 | 57.76 | 56.99 | 57.25 | 107,289 | -0.42(-0.72%) |
Mar 22, 2013 | 57.54 | 57.95 | 57.52 | 57.67 | 394,483 | -0.04(-0.07%) |
Mar 21, 2013 | 58.41 | 58.41 | 57.64 | 57.71 | 133,546 | -0.76(-1.30%) |
Mar 20, 2013 | 58.44 | 58.58 | 58.22 | 58.47 | 135,454 | +0.38(+0.65%) |
Mar 19, 2013 | 58.47 | 58.47 | 57.55 | 58.09 | 123,331 | -0.27(-0.46%) |
Mar 18, 2013 | 57.91 | 58.58 | 57.91 | 58.36 | 140,015 | -0.32(-0.54%) |
Mar 15, 2013 | 58.64 | 58.85 | 58.49 | 58.68 | 71,671 | +0.04(+0.07%) |
Mar 14, 2013 | 58.41 | 58.67 | 58.26 | 58.64 | 76,611 | +0.42(+0.73%) |
Mar 13, 2013 | 58.50 | 58.55 | 58.09 | 58.22 | 62,775 | -0.30(-0.52%) |
Mar 12, 2013 | 58.44 | 58.88 | 58.31 | 58.52 | 60,757 | +0.14(+0.24%) |
Mar 11, 2013 | 58.25 | 58.50 | 57.92 | 58.38 | 235,010 | +0.15(+0.27%) |
Mar 08, 2013 | 57.97 | 58.26 | 57.87 | 58.22 | 143,789 | +0.59(+1.02%) |
Mar 07, 2013 | 57.58 | 57.77 | 57.54 | 57.64 | 177,852 | +0.13(+0.23%) |
Mar 06, 2013 | 57.04 | 57.65 | 57.04 | 57.51 | 198,844 | +0.80(+1.41%) |
Mar 05, 2013 | 56.64 | 57.16 | 56.44 | 56.71 | 154,880 | +0.38(+0.67%) |
Mar 04, 2013 | 56.27 | 56.33 | 55.85 | 56.33 | 119,722 | -0.03(-0.06%) |
Mar 01, 2013 | 56.05 | 56.51 | 55.75 | 56.36 | 276,441 | -0.20(-0.36%) |
Feb 28, 2013 | 56.65 | 56.91 | 56.54 | 56.57 | 159,611 | -0.02(-0.03%) |
Feb 27, 2013 | 55.64 | 56.73 | 55.51 | 56.58 | 284,164 | +1.00(+1.80%) |
Feb 26, 2013 | 55.47 | 55.66 | 55.04 | 55.58 | 126,641 | +0.47(+0.86%) |
Feb 25, 2013 | 56.89 | 56.89 | 55.11 | 55.11 | 300,311 | -1.35(-2.40%) |
Feb 22, 2013 | 56.22 | 56.50 | 55.99 | 56.46 | 196,041 | +0.65(+1.17%) |
Feb 21, 2013 | 56.24 | 56.24 | 55.41 | 55.81 | 275,304 | -0.63(-1.11%) |
Feb 20, 2013 | 58.14 | 58.14 | 56.39 | 56.44 | 167,605 | -1.83(-3.14%) |
Feb 19, 2013 | 58.52 | 58.62 | 58.16 | 58.26 | 137,627 | -0.09(-0.15%) |
Feb 15, 2013 | 58.92 | 58.92 | 58.17 | 58.35 | 78,653 | -0.35(-0.60%) |
Feb 14, 2013 | 58.57 | 58.88 | 58.48 | 58.70 | 126,329 | -0.08(-0.14%) |
Feb 13, 2013 | 58.64 | 59.00 | 58.60 | 58.79 | 59,661 | +0.19(+0.32%) |
Feb 12, 2013 | 58.52 | 58.71 | 58.31 | 58.60 | 157,297 | +0.08(+0.14%) |
Feb 11, 2013 | 58.66 | 58.66 | 58.39 | 58.52 | 60,517 | -0.22(-0.37%) |
Feb 08, 2013 | 58.43 | 58.74 | 58.36 | 58.74 | 126,022 | +0.47(+0.81%) |
Feb 07, 2013 | 58.58 | 58.58 | 57.87 | 58.26 | 92,871 | -0.34(-0.58%) |
Feb 06, 2013 | 58.13 | 58.64 | 58.13 | 58.61 | 98,295 | +0.61(+1.05%) |
Feb 04, 2013 | 58.36 | 58.50 | 58.00 | 58.00 | 175,685 | -0.85(-1.44%) |
Feb 01, 2013 | 58.44 | 58.84 | 58.13 | 58.84 | 350,999 | +0.73(+1.26%) |
Jan 31, 2013 | 58.18 | 58.44 | 57.93 | 58.11 | 225,785 | -0.37(-0.63%) |
Jan 30, 2013 | 59.12 | 59.28 | 58.42 | 58.48 | 138,867 | -0.55(-0.93%) |
Jan 29, 2013 | 58.57 | 59.03 | 58.53 | 59.02 | 145,652 | +0.45(+0.77%) |
Jan 28, 2013 | 59.19 | 59.19 | 58.42 | 58.57 | 67,377 | -0.63(-1.06%) |
Jan 25, 2013 | 59.22 | 59.24 | 58.75 | 59.20 | 122,882 | +0.24(+0.40%) |
Jan 24, 2013 | 59.06 | 59.41 | 58.75 | 58.97 | 322,686 | -0.04(-0.07%) |
Jan 23, 2013 | 59.34 | 59.34 | 58.88 | 59.01 | 90,583 | -0.30(-0.51%) |
Jan 22, 2013 | 58.79 | 59.37 | 58.71 | 59.31 | 133,866 | +0.60(+1.03%) |
Jan 18, 2013 | 58.49 | 58.75 | 58.27 | 58.70 | 154,719 | +0.24(+0.42%) |
Jan 17, 2013 | 58.22 | 58.56 | 58.15 | 58.46 | 328,682 | +0.55(+0.94%) |
Jan 16, 2013 | 58.22 | 58.22 | 57.69 | 57.91 | 94,119 | -0.43(-0.74%) |
Jan 15, 2013 | 58.10 | 58.42 | 58.03 | 58.35 | 159,715 | +0.03(+0.06%) |
Jan 14, 2013 | 58.61 | 58.61 | 58.19 | 58.31 | 102,566 | -0.02(-0.03%) |
Jan 11, 2013 | 58.51 | 58.62 | 58.11 | 58.33 | 220,276 | -0.25(-0.43%) |
Jan 10, 2013 | 58.63 | 58.75 | 58.12 | 58.58 | 80,604 | +0.24(+0.42%) |
Jan 09, 2013 | 58.14 | 58.39 | 58.14 | 58.34 | 168,087 | +0.33(+0.56%) |
Jan 08, 2013 | 58.29 | 58.29 | 57.60 | 58.01 | 204,924 | -0.28(-0.48%) |
Jan 07, 2013 | 58.15 | 58.29 | 57.85 | 58.29 | 499,393 | -0.03(-0.06%) |
Jan 04, 2013 | 57.75 | 58.35 | 57.71 | 58.32 | 490,032 | +0.78(+1.36%) |
Jan 03, 2013 | 57.73 | 58.20 | 57.35 | 57.54 | 517,376 | -0.44(-0.76%) |
Jan 02, 2013 | 57.95 | 57.98 | 57.54 | 57.98 | 536,748 | +1.46(+2.58%) |
Dec 31, 2012 | 55.17 | 56.61 | 55.09 | 56.52 | 124,400 | +1.19(+2.15%) |
Dec 28, 2012 | 55.65 | 55.88 | 55.26 | 55.33 | 222,259 | -0.71(-1.27%) |
Dec 27, 2012 | 56.45 | 56.45 | 55.40 | 56.04 | 105,584 | -0.24(-0.42%) |
Dec 26, 2012 | 56.08 | 56.53 | 56.08 | 56.27 | 672,418 | +0.33(+0.58%) |
Dec 24, 2012 | 55.82 | 56.02 | 55.54 | 55.95 | 77,222 | +0.05(+0.09%) |
Dec 21, 2012 | 55.14 | 55.97 | 55.14 | 55.90 | 164,233 | -0.38(-0.68%) |
Dec 20, 2012 | 55.89 | 56.28 | 55.62 | 56.28 | 93,087 | +0.46(+0.82%) |
Dec 19, 2012 | 56.24 | 56.32 | 55.83 | 55.83 | 84,956 | -0.31(-0.55%) |
Dec 18, 2012 | 55.36 | 56.19 | 55.36 | 56.14 | 141,249 | +0.72(+1.30%) |
Dec 17, 2012 | 55.25 | 55.42 | 55.03 | 55.42 | 150,943 | +0.35(+0.63%) |
Dec 14, 2012 | 54.45 | 55.26 | 54.45 | 55.07 | 109,394 | +0.60(+1.10%) |
Dec 13, 2012 | 54.69 | 54.99 | 54.27 | 54.47 | 141,267 | -0.31(-0.56%) |
Dec 12, 2012 | 54.96 | 55.26 | 54.68 | 54.78 | 160,348 | +0.12(+0.22%) |
Dec 11, 2012 | 54.47 | 54.85 | 54.41 | 54.65 | 87,590 | +0.39(+0.72%) |
Dec 10, 2012 | 53.68 | 54.35 | 53.68 | 54.27 | 119,802 | +0.54(+1.01%) |
Dec 07, 2012 | 53.63 | 53.73 | 53.35 | 53.72 | 78,572 | +0.47(+0.88%) |
Dec 06, 2012 | 52.97 | 53.30 | 52.93 | 53.25 | 53,166 | +0.09(+0.17%) |
Dec 05, 2012 | 53.13 | 53.49 | 52.72 | 53.16 | 77,964 | -0.45(-0.85%) |
Dec 04, 2012 | 53.19 | 53.91 | 53.19 | 53.62 | 78,491 | -0.71(-1.31%) |
Nov 30, 2012 | 54.29 | 54.55 | 54.15 | 54.33 | 125,605 | +0.06(+0.10%) |
Nov 29, 2012 | 54.17 | 54.47 | 53.94 | 54.27 | 75,716 | +0.36(+0.66%) |
Nov 28, 2012 | 53.20 | 53.92 | 52.99 | 53.92 | 137,639 | +0.25(+0.47%) |
Nov 27, 2012 | 53.76 | 54.14 | 53.63 | 53.67 | 316,891 | -0.23(-0.42%) |
Nov 26, 2012 | 53.63 | 53.89 | 53.40 | 53.89 | 116,184 | -0.06(-0.10%) |
Nov 23, 2012 | 53.41 | 53.97 | 53.41 | 53.95 | 53,415 | +0.72(+1.35%) |
Nov 21, 2012 | 53.11 | 53.25 | 52.94 | 53.23 | 100,422 | +0.14(+0.26%) |
Nov 20, 2012 | 53.02 | 53.46 | 52.79 | 53.09 | 55,078 | -0.07(-0.14%) |
Nov 19, 2012 | 52.43 | 53.21 | 52.43 | 53.16 | 135,629 | +1.38(+2.67%) |
Nov 16, 2012 | 51.69 | 51.85 | 51.06 | 51.78 | 97,899 | +0.21(+0.41%) |
Nov 15, 2012 | 51.99 | 52.19 | 51.31 | 51.57 | 113,982 | -0.53(-1.01%) |
Nov 14, 2012 | 53.09 | 53.09 | 51.98 | 52.10 | 114,024 | -0.96(-1.82%) |
Nov 13, 2012 | 52.70 | 53.55 | 52.70 | 53.06 | 67,421 | -0.19(-0.36%) |
Nov 12, 2012 | 53.42 | 53.52 | 53.13 | 53.25 | 77,608 | -0.06(-0.11%) |
Nov 09, 2012 | 53.20 | 54.08 | 53.17 | 53.31 | 624,469 | -0.15(-0.27%) |
Nov 08, 2012 | 54.23 | 54.32 | 53.33 | 53.46 | 127,884 | -0.74(-1.37%) |
Nov 07, 2012 | 54.49 | 54.56 | 53.65 | 54.20 | 348,576 | -1.06(-1.92%) |
Nov 06, 2012 | 54.79 | 55.50 | 54.79 | 55.26 | 51,194 | +0.56(+1.02%) |
Nov 05, 2012 | 54.35 | 54.80 | 54.23 | 54.70 | 121,237 | +0.28(+0.52%) |
Nov 02, 2012 | 55.84 | 55.85 | 54.41 | 54.42 | 43,519 | -1.25(-2.24%) |
Nov 01, 2012 | 54.46 | 55.67 | 54.39 | 55.67 | 106,298 | +1.34(+2.46%) |
Oct 31, 2012 | 54.52 | 54.75 | 54.12 | 54.33 | 188,062 | -0.08(-0.15%) |
Oct 26, 2012 | 54.26 | 54.41 | 54.41 | 54.41 | 64,725 | +0.22(+0.40%) |
Oct 25, 2012 | 54.57 | 54.59 | 53.76 | 54.19 | 117,186 | +0.00(+0.00%) |
Oct 24, 2012 | 54.73 | 54.94 | 54.09 | 54.19 | 91,979 | -0.11(-0.21%) |
Oct 23, 2012 | 54.57 | 54.74 | 53.96 | 54.31 | 140,897 | -1.29(-2.32%) |
Oct 19, 2012 | 56.50 | 56.52 | 55.39 | 55.59 | 129,465 | -1.22(-2.15%) |
Oct 18, 2012 | 56.51 | 57.00 | 56.45 | 56.82 | 119,482 | +0.06(+0.10%) |
Oct 17, 2012 | 56.24 | 56.83 | 56.05 | 56.76 | 238,388 | +0.69(+1.23%) |
Oct 16, 2012 | 55.03 | 56.13 | 55.01 | 56.07 | 62,784 | +1.31(+2.39%) |
Oct 15, 2012 | 54.31 | 54.80 | 54.01 | 54.76 | 56,466 | +0.38(+0.69%) |
Oct 12, 2012 | 54.83 | 55.06 | 54.23 | 54.39 | 63,283 | -0.49(-0.89%) |
Oct 11, 2012 | 54.83 | 55.31 | 54.81 | 54.87 | 78,286 | +0.51(+0.94%) |
Oct 10, 2012 | 54.82 | 54.84 | 54.22 | 54.36 | 239,112 | -0.51(-0.93%) |
Oct 09, 2012 | 55.20 | 55.57 | 54.85 | 54.87 | 182,013 | -0.40(-0.72%) |
Oct 08, 2012 | 55.07 | 55.46 | 54.88 | 55.27 | 44,252 | -0.06(-0.12%) |
Oct 05, 2012 | 55.48 | 55.89 | 55.17 | 55.33 | 95,809 | +0.15(+0.28%) |
Oct 04, 2012 | 54.83 | 55.35 | 54.78 | 55.18 | 146,583 | +0.72(+1.32%) |
Oct 03, 2012 | 54.72 | 54.74 | 54.23 | 54.46 | 124,306 | -0.20(-0.37%) |
Oct 02, 2012 | 55.12 | 55.25 | 54.35 | 54.66 | 122,637 | -0.40(-0.74%) |
Oct 01, 2012 | 55.23 | 55.67 | 54.96 | 55.07 | 152,450 | +0.25(+0.46%) |
Sep 28, 2012 | 54.91 | 54.99 | 54.59 | 54.82 | 118,467 | -0.42(-0.76%) |
Sep 27, 2012 | 55.06 | 55.29 | 54.62 | 55.24 | 108,621 | +0.67(+1.23%) |
Sep 26, 2012 | 54.50 | 54.85 | 54.03 | 54.57 | 348,104 | -0.15(-0.28%) |
Sep 25, 2012 | 55.92 | 56.05 | 54.69 | 54.72 | 710,486 | -1.04(-1.86%) |
Sep 24, 2012 | 55.77 | 55.99 | 55.56 | 55.76 | 207,230 | -0.45(-0.80%) |
Sep 21, 2012 | 57.05 | 57.14 | 56.21 | 56.21 | 73,153 | -0.37(-0.66%) |
Sep 20, 2012 | 56.18 | 56.61 | 55.78 | 56.58 | 130,882 | -0.20(-0.35%) |
Sep 19, 2012 | 56.81 | 56.97 | 56.55 | 56.78 | 84,660 | +0.15(+0.27%) |
Sep 18, 2012 | 56.58 | 56.77 | 56.25 | 56.63 | 544,631 | -0.23(-0.41%) |
Sep 17, 2012 | 57.49 | 57.52 | 56.68 | 56.86 | 156,963 | -0.99(-1.71%) |
Sep 14, 2012 | 57.34 | 58.18 | 57.34 | 57.85 | 531,727 | +1.02(+1.79%) |
Sep 13, 2012 | 55.23 | 57.08 | 55.02 | 56.84 | 194,450 | +1.55(+2.80%) |
Sep 12, 2012 | 55.52 | 55.66 | 54.89 | 55.29 | 167,830 | -0.10(-0.17%) |
Sep 11, 2012 | 55.16 | 55.80 | 55.16 | 55.39 | 180,491 | +0.29(+0.53%) |
Sep 10, 2012 | 55.09 | 55.71 | 55.03 | 55.10 | 151,441 | -0.13(-0.23%) |
Sep 07, 2012 | 54.23 | 55.26 | 54.23 | 55.23 | 259,104 | +1.41(+2.62%) |
Sep 06, 2012 | 52.86 | 53.90 | 52.86 | 53.81 | 154,118 | +1.39(+2.64%) |
Sep 05, 2012 | 52.30 | 52.54 | 52.07 | 52.43 | 80,844 | +0.15(+0.28%) |
Sep 04, 2012 | 52.98 | 53.02 | 52.07 | 52.28 | 128,060 | -0.79(-1.49%) |
Aug 31, 2012 | 52.82 | 53.21 | 52.46 | 53.07 | 132,586 | +0.64(+1.21%) |
Aug 30, 2012 | 52.73 | 52.73 | 52.39 | 52.44 | 110,310 | -0.44(-0.82%) |
Aug 29, 2012 | 52.81 | 52.99 | 52.52 | 52.87 | 88,145 | -0.11(-0.21%) |
Aug 27, 2012 | 53.50 | 53.50 | 52.93 | 52.98 | 112,785 | -0.52(-0.98%) |
Aug 24, 2012 | 53.40 | 53.63 | 53.08 | 53.51 | 192,625 | -0.07(-0.14%) |
Aug 23, 2012 | 54.42 | 54.42 | 53.52 | 53.58 | 184,338 | -0.87(-1.60%) |
Aug 22, 2012 | 53.85 | 54.47 | 53.56 | 54.45 | 126,610 | +0.42(+0.78%) |
Aug 21, 2012 | 54.19 | 54.75 | 53.86 | 54.03 | 79,116 | +0.04(+0.07%) |
Aug 20, 2012 | 53.73 | 54.02 | 53.55 | 53.99 | 244,655 | +0.07(+0.13%) |
Aug 17, 2012 | 54.01 | 54.10 | 53.75 | 53.92 | 70,569 | -0.02(-0.03%) |
Aug 16, 2012 | 53.21 | 54.06 | 53.21 | 53.94 | 47,519 | +0.74(+1.39%) |
Aug 15, 2012 | 52.81 | 53.27 | 52.76 | 53.19 | 56,513 | +0.22(+0.41%) |
Aug 14, 2012 | 53.45 | 53.65 | 52.86 | 52.98 | 81,644 | -0.33(-0.62%) |
Aug 13, 2012 | 53.62 | 53.70 | 53.04 | 53.31 | 92,225 | -0.41(-0.77%) |
Aug 10, 2012 | 53.09 | 53.77 | 53.09 | 53.72 | 86,644 | +0.11(+0.21%) |
Aug 09, 2012 | 53.08 | 53.87 | 53.08 | 53.60 | 147,574 | +0.38(+0.71%) |
Aug 08, 2012 | 52.76 | 53.40 | 52.76 | 53.23 | 108,748 | +0.16(+0.30%) |
Aug 07, 2012 | 52.77 | 53.26 | 52.70 | 53.06 | 232,669 | +0.64(+1.21%) |
Aug 06, 2012 | 51.97 | 52.70 | 51.92 | 52.43 | 165,088 | +0.69(+1.32%) |
Aug 03, 2012 | 51.31 | 52.09 | 51.31 | 51.74 | 141,278 | +1.06(+2.08%) |
Aug 02, 2012 | 51.04 | 51.26 | 50.28 | 50.69 | 195,306 | -0.60(-1.18%) |
Aug 01, 2012 | 51.57 | 51.90 | 51.28 | 51.29 | 152,051 | -0.07(-0.14%) |
Jul 31, 2012 | 51.45 | 51.70 | 51.28 | 51.36 | 187,032 | -0.18(-0.34%) |
Jul 30, 2012 | 51.48 | 51.80 | 51.22 | 51.54 | 268,069 | +0.06(+0.13%) |
Jul 27, 2012 | 50.66 | 51.67 | 50.53 | 51.48 | 308,089 | +1.10(+2.18%) |
Jul 26, 2012 | 50.60 | 50.79 | 49.86 | 50.38 | 255,334 | +0.47(+0.94%) |
Jul 25, 2012 | 50.32 | 50.36 | 49.66 | 49.91 | 155,385 | -0.08(-0.16%) |
Jul 24, 2012 | 51.05 | 51.05 | 49.65 | 49.99 | 177,171 | -0.95(-1.87%) |
Jul 23, 2012 | 50.82 | 51.03 | 50.34 | 50.94 | 342,317 | -0.76(-1.47%) |
Jul 20, 2012 | 51.79 | 52.21 | 51.52 | 51.70 | 148,202 | -0.49(-0.94%) |
Jul 19, 2012 | 51.82 | 52.33 | 51.68 | 52.19 | 460,829 | +0.56(+1.09%) |
Jul 18, 2012 | 51.03 | 51.83 | 50.94 | 51.63 | 118,642 | +0.31(+0.61%) |
Jul 17, 2012 | 50.98 | 51.36 | 50.44 | 51.32 | 151,122 | +0.56(+1.11%) |
Jul 16, 2012 | 50.84 | 50.94 | 50.32 | 50.75 | 108,215 | -0.35(-0.68%) |
Jul 13, 2012 | 50.37 | 51.21 | 50.36 | 51.10 | 115,024 | +0.98(+1.95%) |
Jul 12, 2012 | 49.94 | 50.47 | 49.34 | 50.12 | 198,163 | -0.34(-0.67%) |
Jul 11, 2012 | 50.76 | 50.82 | 50.11 | 50.46 | 519,119 | -0.23(-0.45%) |
Jul 10, 2012 | 51.96 | 52.20 | 50.40 | 50.69 | 179,649 | -0.91(-1.77%) |
Jul 09, 2012 | 52.10 | 52.15 | 51.48 | 51.60 | 137,420 | -0.56(-1.07%) |
Jul 06, 2012 | 52.21 | 52.29 | 51.83 | 52.15 | 177,615 | -0.74(-1.40%) |
Jul 05, 2012 | 52.71 | 53.23 | 52.49 | 52.90 | 129,666 | -0.06(-0.11%) |
Jul 03, 2012 | 52.18 | 53.10 | 52.15 | 52.95 | 251,364 | +1.02(+1.97%) |
Jul 02, 2012 | 52.00 | 52.29 | 51.37 | 51.93 | 159,379 | -0.24(-0.46%) |
Jun 29, 2012 | 52.06 | 52.18 | 51.55 | 52.17 | 228,841 | +1.52(+3.01%) |
Jun 28, 2012 | 50.07 | 50.69 | 49.77 | 50.65 | 231,217 | +0.13(+0.26%) |
Jun 27, 2012 | 50.16 | 50.67 | 50.08 | 50.52 | 287,490 | +0.43(+0.85%) |
Jun 26, 2012 | 50.14 | 50.39 | 49.74 | 50.09 | 147,116 | +0.04(+0.08%) |
Jun 25, 2012 | 50.20 | 50.35 | 49.74 | 50.05 | 252,607 | -0.77(-1.51%) |
Jun 22, 2012 | 50.97 | 51.03 | 50.34 | 50.82 | 221,220 | +0.18(+0.35%) |
Jun 21, 2012 | 52.56 | 52.56 | 50.59 | 50.64 | 178,146 | -1.96(-3.72%) |
Jun 20, 2012 | 52.70 | 53.20 | 52.22 | 52.60 | 249,233 | -0.16(-0.31%) |
Jun 19, 2012 | 51.88 | 52.90 | 51.83 | 52.76 | 283,361 | +1.28(+2.48%) |
Jun 18, 2012 | 50.90 | 51.62 | 50.80 | 51.48 | 125,698 | +0.22(+0.44%) |
Jun 15, 2012 | 50.77 | 51.31 | 50.60 | 51.26 | 115,277 | +0.78(+1.54%) |
Jun 14, 2012 | 50.28 | 50.61 | 49.91 | 50.48 | 134,228 | +0.30(+0.59%) |
Jun 13, 2012 | 50.64 | 50.93 | 50.04 | 50.18 | 98,176 | -0.69(-1.36%) |
Jun 12, 2012 | 50.34 | 50.87 | 49.94 | 50.87 | 164,584 | +0.83(+1.67%) |
Jun 11, 2012 | 51.82 | 51.82 | 49.99 | 50.04 | 332,540 | -1.14(-2.23%) |
Jun 08, 2012 | 50.61 | 51.20 | 50.20 | 51.17 | 112,767 | +0.28(+0.55%) |
Jun 07, 2012 | 51.62 | 52.10 | 50.77 | 50.89 | 236,643 | +0.03(+0.06%) |
Jun 06, 2012 | 50.18 | 50.87 | 50.16 | 50.86 | 221,979 | +1.21(+2.44%) |
Jun 05, 2012 | 49.09 | 49.73 | 49.02 | 49.65 | 347,417 | +0.39(+0.80%) |
Jun 04, 2012 | 49.27 | 49.35 | 48.31 | 49.26 | 343,491 | +0.06(+0.11%) |
Jun 01, 2012 | 49.31 | 49.81 | 49.18 | 49.20 | 328,647 | -1.01(-2.01%) |
May 31, 2012 | 50.63 | 50.71 | 49.63 | 50.21 | 212,614 | -0.47(-0.92%) |
May 30, 2012 | 51.26 | 51.28 | 50.58 | 50.68 | 589,173 | -1.29(-2.48%) |
May 29, 2012 | 51.58 | 52.21 | 51.47 | 51.97 | 563,762 | +1.04(+2.05%) |
May 25, 2012 | 51.04 | 51.30 | 50.77 | 50.93 | 101,637 | -0.24(-0.47%) |
May 24, 2012 | 51.33 | 51.42 | 50.39 | 51.17 | 282,091 | +0.23(+0.46%) |
May 23, 2012 | 49.85 | 51.02 | 49.30 | 50.93 | 273,388 | +0.61(+1.21%) |
May 22, 2012 | 50.96 | 51.26 | 49.98 | 50.32 | 263,116 | -0.47(-0.93%) |
May 21, 2012 | 49.22 | 50.85 | 49.22 | 50.80 | 543,511 | +1.70(+3.46%) |
May 18, 2012 | 49.80 | 50.03 | 48.96 | 49.10 | 187,046 | -0.46(-0.92%) |
May 17, 2012 | 50.85 | 51.03 | 49.55 | 49.56 | 376,051 | -1.15(-2.26%) |
May 16, 2012 | 51.66 | 52.22 | 50.70 | 50.70 | 222,801 | -0.75(-1.46%) |
May 15, 2012 | 52.45 | 52.63 | 51.34 | 51.46 | 657,061 | -1.07(-2.03%) |
May 14, 2012 | 52.65 | 53.00 | 52.35 | 52.52 | 793,160 | -0.78(-1.46%) |
May 11, 2012 | 53.11 | 53.89 | 53.05 | 53.30 | 141,117 | -0.19(-0.36%) |
May 10, 2012 | 54.25 | 54.35 | 53.36 | 53.49 | 368,510 | -0.17(-0.31%) |
May 09, 2012 | 53.12 | 54.26 | 52.87 | 53.66 | 366,555 | -0.22(-0.42%) |
May 08, 2012 | 53.81 | 53.93 | 52.90 | 53.89 | 520,162 | -0.51(-0.94%) |
May 07, 2012 | 54.13 | 54.70 | 53.93 | 54.40 | 186,902 | +0.04(+0.07%) |
May 04, 2012 | 55.10 | 55.14 | 54.27 | 54.36 | 424,617 | -0.99(-1.80%) |
May 03, 2012 | 56.19 | 56.26 | 55.26 | 55.35 | 89,011 | -0.77(-1.37%) |
May 02, 2012 | 56.09 | 56.21 | 55.69 | 56.12 | 199,919 | -0.36(-0.64%) |