Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 69.40 | 69.56 | 69.08 | 69.25 | 111,374 | -0.05(-0.07%) |
Mar 27, 2013 | 68.89 | 69.37 | 68.64 | 69.30 | 68,673 | +0.04(+0.05%) |
Mar 26, 2013 | 68.73 | 69.29 | 68.45 | 69.26 | 114,381 | +0.89(+1.30%) |
Mar 25, 2013 | 68.83 | 69.40 | 68.15 | 68.37 | 114,044 | -0.21(-0.31%) |
Mar 22, 2013 | 68.51 | 68.90 | 68.39 | 68.59 | 82,801 | +0.48(+0.70%) |
Mar 21, 2013 | 68.55 | 68.98 | 68.11 | 68.11 | 163,336 | -0.85(-1.23%) |
Mar 20, 2013 | 69.09 | 69.20 | 68.46 | 68.96 | 131,956 | +0.63(+0.92%) |
Mar 19, 2013 | 69.39 | 69.45 | 67.75 | 68.33 | 126,842 | -1.00(-1.44%) |
Mar 18, 2013 | 68.74 | 69.83 | 68.52 | 69.32 | 204,585 | -0.24(-0.34%) |
Mar 15, 2013 | 69.78 | 70.14 | 69.36 | 69.56 | 86,583 | -0.11(-0.16%) |
Mar 14, 2013 | 68.58 | 69.81 | 68.58 | 69.67 | 115,526 | +1.22(+1.78%) |
Mar 13, 2013 | 68.76 | 68.94 | 68.41 | 68.46 | 62,776 | -0.48(-0.70%) |
Mar 12, 2013 | 68.65 | 69.14 | 68.50 | 68.94 | 55,471 | +0.39(+0.56%) |
Mar 11, 2013 | 68.24 | 68.72 | 68.12 | 68.55 | 133,337 | -0.06(-0.08%) |
Mar 08, 2013 | 68.71 | 68.82 | 68.25 | 68.61 | 185,172 | +0.33(+0.48%) |
Mar 07, 2013 | 67.52 | 68.36 | 67.20 | 68.28 | 99,124 | +0.86(+1.27%) |
Mar 06, 2013 | 67.51 | 67.67 | 67.15 | 67.42 | 179,458 | +0.22(+0.32%) |
Mar 05, 2013 | 67.16 | 67.40 | 66.92 | 67.20 | 182,761 | +0.51(+0.76%) |
Mar 04, 2013 | 66.34 | 66.71 | 65.86 | 66.69 | 700,813 | +0.21(+0.31%) |
Mar 01, 2013 | 65.98 | 66.57 | 65.51 | 66.49 | 337,686 | +0.06(+0.09%) |
Feb 28, 2013 | 66.37 | 66.91 | 66.28 | 66.43 | 64,045 | +0.05(+0.07%) |
Feb 27, 2013 | 65.53 | 66.59 | 65.53 | 66.38 | 60,305 | +1.20(+1.84%) |
Feb 26, 2013 | 64.97 | 65.28 | 64.01 | 65.19 | 116,201 | -1.59(-2.39%) |
Feb 22, 2013 | 66.17 | 66.78 | 65.84 | 66.78 | 274,263 | +1.08(+1.65%) |
Feb 21, 2013 | 65.98 | 66.04 | 64.91 | 65.70 | 84,810 | -0.39(-0.59%) |
Feb 20, 2013 | 68.28 | 68.37 | 66.00 | 66.09 | 142,106 | -2.21(-3.23%) |
Feb 19, 2013 | 67.52 | 68.33 | 67.52 | 68.30 | 222,793 | +1.04(+1.54%) |
Feb 15, 2013 | 68.55 | 68.55 | 66.98 | 67.26 | 530,963 | -1.23(-1.79%) |
Feb 14, 2013 | 68.42 | 68.92 | 68.22 | 68.49 | 159,167 | -0.03(-0.04%) |
Feb 13, 2013 | 68.33 | 68.51 | 68.14 | 68.51 | 81,589 | +0.31(+0.46%) |
Feb 12, 2013 | 68.46 | 68.46 | 67.91 | 68.20 | 309,185 | -0.09(-0.14%) |
Feb 11, 2013 | 68.91 | 68.91 | 68.21 | 68.30 | 125,974 | -0.55(-0.79%) |
Feb 08, 2013 | 68.09 | 68.84 | 68.09 | 68.84 | 127,225 | +0.90(+1.32%) |
Feb 07, 2013 | 67.97 | 68.10 | 67.35 | 67.95 | 151,123 | +0.08(+0.11%) |
Feb 06, 2013 | 67.16 | 67.87 | 67.07 | 67.87 | 131,317 | +1.45(+2.18%) |
Feb 04, 2013 | 66.53 | 66.70 | 66.34 | 66.42 | 130,361 | -0.57(-0.86%) |
Feb 01, 2013 | 66.61 | 67.06 | 66.25 | 67.00 | 170,754 | +0.90(+1.35%) |
Jan 31, 2013 | 65.87 | 66.41 | 65.37 | 66.10 | 128,619 | +0.22(+0.33%) |
Jan 30, 2013 | 66.30 | 66.91 | 65.78 | 65.88 | 153,950 | +0.15(+0.23%) |
Jan 29, 2013 | 64.29 | 65.85 | 64.29 | 65.73 | 187,427 | +1.70(+2.65%) |
Jan 28, 2013 | 64.53 | 64.53 | 63.58 | 64.04 | 98,247 | -0.44(-0.69%) |
Jan 25, 2013 | 64.08 | 64.55 | 63.93 | 64.48 | 104,517 | +0.59(+0.93%) |
Jan 24, 2013 | 63.62 | 64.38 | 63.62 | 63.89 | 91,090 | +0.41(+0.64%) |
Jan 23, 2013 | 63.86 | 63.86 | 63.21 | 63.48 | 101,443 | -0.30(-0.47%) |
Jan 22, 2013 | 62.99 | 63.89 | 62.73 | 63.78 | 66,586 | +0.73(+1.15%) |
Jan 18, 2013 | 62.93 | 63.08 | 62.41 | 63.06 | 56,840 | +0.16(+0.25%) |
Jan 17, 2013 | 62.77 | 63.20 | 62.68 | 62.90 | 83,483 | +0.41(+0.66%) |
Jan 16, 2013 | 62.09 | 62.53 | 61.90 | 62.48 | 124,691 | +0.24(+0.38%) |
Jan 15, 2013 | 61.50 | 62.26 | 61.50 | 62.25 | 50,522 | +0.48(+0.78%) |
Jan 14, 2013 | 61.73 | 61.81 | 61.52 | 61.77 | 32,220 | +0.08(+0.12%) |
Jan 11, 2013 | 61.74 | 61.80 | 61.32 | 61.69 | 62,115 | -0.03(-0.05%) |
Jan 10, 2013 | 61.60 | 61.78 | 61.29 | 61.72 | 94,721 | +0.56(+0.91%) |
Jan 09, 2013 | 61.45 | 61.65 | 60.95 | 61.16 | 105,106 | -0.26(-0.43%) |
Jan 08, 2013 | 61.28 | 61.50 | 61.01 | 61.43 | 55,127 | +0.07(+0.11%) |
Jan 07, 2013 | 61.64 | 61.64 | 61.13 | 61.36 | 186,764 | -0.63(-1.02%) |
Jan 04, 2013 | 61.19 | 62.07 | 61.19 | 61.99 | 49,685 | +0.93(+1.53%) |
Jan 03, 2013 | 60.21 | 61.78 | 60.21 | 61.06 | 73,266 | +0.00(+0.00%) |
Jan 02, 2013 | 60.43 | 61.09 | 60.18 | 61.06 | 84,188 | +1.18(+1.97%) |
Dec 31, 2012 | 58.29 | 59.97 | 58.17 | 59.88 | 106,983 | +1.45(+2.48%) |
Dec 28, 2012 | 59.22 | 59.22 | 58.40 | 58.43 | 62,079 | -1.03(-1.73%) |
Dec 27, 2012 | 59.66 | 59.67 | 58.70 | 59.46 | 170,056 | -0.15(-0.25%) |
Dec 26, 2012 | 60.36 | 60.36 | 59.58 | 59.61 | 28,767 | -0.39(-0.64%) |
Dec 24, 2012 | 60.47 | 60.47 | 59.93 | 59.99 | 47,736 | -0.59(-0.98%) |
Dec 21, 2012 | 59.84 | 60.72 | 59.84 | 60.59 | 194,785 | -0.37(-0.60%) |
Dec 20, 2012 | 60.41 | 60.97 | 60.41 | 60.96 | 77,171 | +0.57(+0.95%) |
Dec 19, 2012 | 60.95 | 60.98 | 60.38 | 60.38 | 72,830 | -0.58(-0.95%) |
Dec 18, 2012 | 59.90 | 61.14 | 59.81 | 60.96 | 86,380 | +1.20(+2.01%) |
Dec 17, 2012 | 59.40 | 59.75 | 59.32 | 59.75 | 65,837 | +0.52(+0.87%) |
Dec 14, 2012 | 58.77 | 59.30 | 58.77 | 59.24 | 36,750 | +0.30(+0.51%) |
Dec 13, 2012 | 59.74 | 59.74 | 58.65 | 58.94 | 73,246 | -0.82(-1.37%) |
Dec 12, 2012 | 59.69 | 60.29 | 59.50 | 59.75 | 52,691 | +0.33(+0.55%) |
Dec 11, 2012 | 59.56 | 59.72 | 59.27 | 59.43 | 55,616 | +0.23(+0.40%) |
Dec 10, 2012 | 59.25 | 59.33 | 59.06 | 59.19 | 83,787 | -0.09(-0.16%) |
Dec 07, 2012 | 59.10 | 59.33 | 58.81 | 59.28 | 64,383 | +0.47(+0.80%) |
Dec 06, 2012 | 58.56 | 58.81 | 58.27 | 58.81 | 54,137 | +0.15(+0.26%) |
Dec 05, 2012 | 58.24 | 59.00 | 58.17 | 58.66 | 168,157 | +0.90(+1.56%) |
Dec 04, 2012 | 57.82 | 58.30 | 57.67 | 57.76 | 71,753 | -0.52(-0.89%) |
Nov 30, 2012 | 58.57 | 58.80 | 58.12 | 58.28 | 193,756 | -0.27(-0.47%) |
Nov 29, 2012 | 58.74 | 59.07 | 58.33 | 58.55 | 123,622 | +0.13(+0.23%) |
Nov 28, 2012 | 57.53 | 58.42 | 57.16 | 58.42 | 78,109 | +0.46(+0.80%) |
Nov 27, 2012 | 58.10 | 58.26 | 57.78 | 57.96 | 41,816 | -0.24(-0.40%) |
Nov 26, 2012 | 58.44 | 58.63 | 57.83 | 58.19 | 26,957 | -0.84(-1.42%) |
Nov 23, 2012 | 58.45 | 59.03 | 58.40 | 59.03 | 26,460 | +0.82(+1.41%) |
Nov 21, 2012 | 58.04 | 58.28 | 57.72 | 58.21 | 49,195 | +0.41(+0.72%) |
Nov 20, 2012 | 57.72 | 58.10 | 57.39 | 57.80 | 103,163 | -0.16(-0.28%) |
Nov 19, 2012 | 57.36 | 57.96 | 57.21 | 57.96 | 70,280 | +1.61(+2.85%) |
Nov 16, 2012 | 56.27 | 56.46 | 55.42 | 56.35 | 147,087 | +0.22(+0.39%) |
Nov 15, 2012 | 56.15 | 56.75 | 55.77 | 56.13 | 56,466 | +0.01(+0.02%) |
Nov 14, 2012 | 57.14 | 57.16 | 56.06 | 56.12 | 50,860 | -0.70(-1.22%) |
Nov 13, 2012 | 56.54 | 57.69 | 56.28 | 56.82 | 61,753 | -0.25(-0.44%) |
Nov 12, 2012 | 57.29 | 57.35 | 56.88 | 57.07 | 41,802 | -0.05(-0.08%) |
Nov 09, 2012 | 56.87 | 57.83 | 56.60 | 57.12 | 72,773 | -0.04(-0.07%) |
Nov 08, 2012 | 58.11 | 58.70 | 57.16 | 57.16 | 92,964 | -1.07(-1.84%) |
Nov 07, 2012 | 59.02 | 59.02 | 57.79 | 58.23 | 118,838 | -1.70(-2.84%) |
Nov 06, 2012 | 58.99 | 60.05 | 58.47 | 59.93 | 325,580 | +1.47(+2.51%) |
Nov 05, 2012 | 57.87 | 58.56 | 57.87 | 58.47 | 51,656 | +0.44(+0.76%) |
Nov 02, 2012 | 59.13 | 59.21 | 56.90 | 58.02 | 126,289 | -0.75(-1.28%) |
Nov 01, 2012 | 58.23 | 59.09 | 58.19 | 58.78 | 51,116 | +0.30(+0.51%) |
Oct 31, 2012 | 58.73 | 58.80 | 58.17 | 58.48 | 99,231 | -0.02(-0.03%) |
Oct 26, 2012 | 58.06 | 58.49 | 58.49 | 58.49 | 217,702 | +0.31(+0.53%) |
Oct 25, 2012 | 58.44 | 58.44 | 57.23 | 58.18 | 77,950 | +0.61(+1.06%) |
Oct 24, 2012 | 58.47 | 58.75 | 57.45 | 57.57 | 197,354 | -0.59(-1.02%) |
Oct 23, 2012 | 58.48 | 58.64 | 57.54 | 58.17 | 112,054 | -2.07(-3.43%) |
Oct 19, 2012 | 61.08 | 61.44 | 59.90 | 60.23 | 122,330 | -0.98(-1.60%) |
Oct 18, 2012 | 61.01 | 61.39 | 60.81 | 61.21 | 50,011 | -0.10(-0.17%) |
Oct 17, 2012 | 60.54 | 61.40 | 60.54 | 61.32 | 66,565 | +0.79(+1.30%) |
Oct 16, 2012 | 59.69 | 60.53 | 59.69 | 60.53 | 53,556 | +1.20(+2.03%) |
Oct 15, 2012 | 59.08 | 59.36 | 58.41 | 59.32 | 62,058 | +0.04(+0.06%) |
Oct 12, 2012 | 59.64 | 59.84 | 58.72 | 59.28 | 51,441 | -0.45(-0.75%) |
Oct 11, 2012 | 59.72 | 60.40 | 59.72 | 59.74 | 154,344 | +0.60(+1.02%) |
Oct 10, 2012 | 60.14 | 60.34 | 59.06 | 59.13 | 159,762 | -1.12(-1.86%) |
Oct 09, 2012 | 60.09 | 60.67 | 59.93 | 60.25 | 73,292 | +0.41(+0.69%) |
Oct 08, 2012 | 59.53 | 59.91 | 59.34 | 59.84 | 35,693 | +0.12(+0.20%) |
Oct 05, 2012 | 60.50 | 60.69 | 59.60 | 59.72 | 193,051 | -0.56(-0.94%) |
Oct 04, 2012 | 59.94 | 60.33 | 59.65 | 60.28 | 222,887 | +0.80(+1.34%) |
Oct 03, 2012 | 60.55 | 60.55 | 59.19 | 59.48 | 197,611 | -1.17(-1.92%) |
Oct 02, 2012 | 60.95 | 60.95 | 60.37 | 60.65 | 78,746 | -0.02(-0.03%) |
Oct 01, 2012 | 60.63 | 61.26 | 60.56 | 60.67 | 109,825 | +0.43(+0.72%) |
Sep 28, 2012 | 60.03 | 60.38 | 59.71 | 60.23 | 65,622 | -0.12(-0.20%) |
Sep 27, 2012 | 59.58 | 60.52 | 59.53 | 60.36 | 128,911 | +1.27(+2.15%) |
Sep 26, 2012 | 59.42 | 59.59 | 58.65 | 59.09 | 118,191 | -0.57(-0.96%) |
Sep 25, 2012 | 61.15 | 61.15 | 59.61 | 59.66 | 164,032 | -0.84(-1.38%) |
Sep 24, 2012 | 60.78 | 60.80 | 60.29 | 60.50 | 157,389 | -0.80(-1.30%) |
Sep 21, 2012 | 61.63 | 61.73 | 61.12 | 61.30 | 108,577 | +0.25(+0.42%) |
Sep 20, 2012 | 60.61 | 61.18 | 60.06 | 61.04 | 227,225 | -0.02(-0.03%) |
Sep 19, 2012 | 61.60 | 61.60 | 60.89 | 61.06 | 111,489 | -0.53(-0.87%) |
Sep 18, 2012 | 62.45 | 62.45 | 61.10 | 61.60 | 97,490 | -0.91(-1.46%) |
Sep 17, 2012 | 63.32 | 63.60 | 62.36 | 62.51 | 217,710 | -1.10(-1.73%) |
Sep 14, 2012 | 62.73 | 64.36 | 62.73 | 63.60 | 373,723 | +1.20(+1.92%) |
Sep 13, 2012 | 61.26 | 62.69 | 60.73 | 62.40 | 107,347 | +1.21(+1.98%) |
Sep 12, 2012 | 61.11 | 61.48 | 60.89 | 61.19 | 156,108 | +0.44(+0.73%) |
Sep 11, 2012 | 59.93 | 60.79 | 59.93 | 60.75 | 106,766 | +0.97(+1.62%) |
Sep 10, 2012 | 60.03 | 60.56 | 59.77 | 59.78 | 54,835 | -0.38(-0.64%) |
Sep 07, 2012 | 59.05 | 60.20 | 58.92 | 60.17 | 33,341 | +1.36(+2.31%) |
Sep 06, 2012 | 57.81 | 59.31 | 57.81 | 58.81 | 193,560 | +1.44(+2.50%) |
Sep 05, 2012 | 57.45 | 57.71 | 57.27 | 57.37 | 148,686 | -0.17(-0.29%) |
Sep 04, 2012 | 57.93 | 57.97 | 56.97 | 57.54 | 90,621 | -0.38(-0.66%) |
Aug 31, 2012 | 57.74 | 58.20 | 57.32 | 57.93 | 47,313 | +0.70(+1.23%) |
Aug 30, 2012 | 57.66 | 57.66 | 57.10 | 57.22 | 75,670 | -0.75(-1.29%) |
Aug 29, 2012 | 58.42 | 58.42 | 57.93 | 57.97 | 40,960 | -0.22(-0.37%) |
Aug 27, 2012 | 58.40 | 58.75 | 58.09 | 58.19 | 64,881 | +0.00(+0.00%) |
Aug 24, 2012 | 57.60 | 58.39 | 57.31 | 58.19 | 105,624 | +0.45(+0.78%) |
Aug 23, 2012 | 58.70 | 58.88 | 57.73 | 57.74 | 64,899 | -1.09(-1.85%) |
Aug 22, 2012 | 58.35 | 58.87 | 58.05 | 58.83 | 76,176 | +0.26(+0.45%) |
Aug 21, 2012 | 59.19 | 59.51 | 58.43 | 58.56 | 34,790 | -0.29(-0.49%) |
Aug 20, 2012 | 58.92 | 59.24 | 58.57 | 58.86 | 70,114 | -0.23(-0.38%) |
Aug 17, 2012 | 59.19 | 59.26 | 58.81 | 59.08 | 92,272 | -0.02(-0.03%) |
Aug 16, 2012 | 58.57 | 59.19 | 58.36 | 59.10 | 83,786 | +0.71(+1.22%) |
Aug 15, 2012 | 58.27 | 58.52 | 57.98 | 58.39 | 184,058 | +0.00(+0.00%) |
Aug 14, 2012 | 58.65 | 58.65 | 58.13 | 58.39 | 100,650 | +0.21(+0.35%) |
Aug 13, 2012 | 58.74 | 58.96 | 57.99 | 58.18 | 113,176 | -0.61(-1.04%) |
Aug 10, 2012 | 58.32 | 58.82 | 57.95 | 58.79 | 182,435 | -0.04(-0.06%) |
Aug 09, 2012 | 58.40 | 59.22 | 58.27 | 58.83 | 116,483 | +0.40(+0.69%) |
Aug 08, 2012 | 58.18 | 58.90 | 58.18 | 58.42 | 141,152 | +0.07(+0.13%) |
Aug 07, 2012 | 57.39 | 58.85 | 57.39 | 58.35 | 249,353 | +1.45(+2.56%) |
Aug 06, 2012 | 56.82 | 57.24 | 56.82 | 56.89 | 71,933 | +0.31(+0.55%) |
Aug 03, 2012 | 56.14 | 56.95 | 56.14 | 56.58 | 109,330 | +1.65(+3.01%) |
Aug 02, 2012 | 55.79 | 55.79 | 54.37 | 54.93 | 294,328 | -1.56(-2.76%) |
Aug 01, 2012 | 56.62 | 56.79 | 55.69 | 56.49 | 78,141 | +0.18(+0.32%) |
Jul 31, 2012 | 57.02 | 57.49 | 56.31 | 56.31 | 82,399 | -0.85(-1.49%) |
Jul 30, 2012 | 56.66 | 57.48 | 56.66 | 57.17 | 196,565 | +0.37(+0.64%) |
Jul 27, 2012 | 55.63 | 57.04 | 55.37 | 56.80 | 113,755 | +1.24(+2.23%) |
Jul 26, 2012 | 55.27 | 55.66 | 54.67 | 55.56 | 114,084 | +1.43(+2.63%) |
Jul 25, 2012 | 54.44 | 54.48 | 53.49 | 54.14 | 80,625 | +0.01(+0.02%) |
Jul 24, 2012 | 55.17 | 55.40 | 53.45 | 54.13 | 122,285 | -1.01(-1.84%) |
Jul 23, 2012 | 55.02 | 55.29 | 54.37 | 55.14 | 151,395 | -1.03(-1.84%) |
Jul 20, 2012 | 55.96 | 56.19 | 55.54 | 56.17 | 211,962 | -0.23(-0.42%) |
Jul 19, 2012 | 56.46 | 56.88 | 56.12 | 56.41 | 111,908 | +0.12(+0.22%) |
Jul 18, 2012 | 55.61 | 56.67 | 55.60 | 56.28 | 93,639 | +0.42(+0.76%) |
Jul 17, 2012 | 55.22 | 55.93 | 54.30 | 55.86 | 173,140 | +0.97(+1.76%) |
Jul 16, 2012 | 54.28 | 55.12 | 54.02 | 54.90 | 163,720 | +0.43(+0.79%) |
Jul 13, 2012 | 53.65 | 54.54 | 53.65 | 54.46 | 106,533 | +1.13(+2.11%) |
Jul 12, 2012 | 53.09 | 53.67 | 52.34 | 53.34 | 195,558 | -0.40(-0.75%) |
Jul 11, 2012 | 53.40 | 54.11 | 53.12 | 53.74 | 227,302 | +0.75(+1.42%) |
Jul 10, 2012 | 54.72 | 54.79 | 52.65 | 52.99 | 166,700 | -1.37(-2.52%) |
Jul 09, 2012 | 54.29 | 54.81 | 53.90 | 54.36 | 89,100 | -0.06(-0.10%) |
Jul 06, 2012 | 54.18 | 54.84 | 53.87 | 54.42 | 181,905 | -0.71(-1.29%) |
Jul 05, 2012 | 55.84 | 55.95 | 54.95 | 55.13 | 128,957 | -0.97(-1.72%) |
Jul 03, 2012 | 54.84 | 56.13 | 54.84 | 56.10 | 127,528 | +1.72(+3.16%) |
Jul 02, 2012 | 54.37 | 54.65 | 53.44 | 54.38 | 141,258 | -0.01(-0.02%) |
Jun 29, 2012 | 54.02 | 54.45 | 53.43 | 54.39 | 184,899 | +2.04(+3.89%) |
Jun 28, 2012 | 51.59 | 52.42 | 51.32 | 52.35 | 173,374 | +0.50(+0.96%) |
Jun 27, 2012 | 50.86 | 52.08 | 50.86 | 51.86 | 348,405 | +1.30(+2.56%) |
Jun 26, 2012 | 50.02 | 50.76 | 49.58 | 50.56 | 235,716 | +0.64(+1.28%) |
Jun 25, 2012 | 50.34 | 50.38 | 49.43 | 49.92 | 242,478 | -1.27(-2.47%) |
Jun 22, 2012 | 50.84 | 51.44 | 50.11 | 51.19 | 196,028 | +0.83(+1.64%) |
Jun 21, 2012 | 53.05 | 53.05 | 50.28 | 50.36 | 378,300 | -2.61(-4.92%) |
Jun 20, 2012 | 53.38 | 53.84 | 52.52 | 52.97 | 210,194 | -0.35(-0.65%) |
Jun 19, 2012 | 52.84 | 53.62 | 52.57 | 53.32 | 139,673 | +0.86(+1.64%) |
Jun 18, 2012 | 52.56 | 52.82 | 52.04 | 52.46 | 218,337 | -0.80(-1.50%) |
Jun 15, 2012 | 52.36 | 53.26 | 52.03 | 53.25 | 200,199 | +1.16(+2.23%) |
Jun 14, 2012 | 51.49 | 52.36 | 51.10 | 52.09 | 205,441 | +0.85(+1.66%) |
Jun 13, 2012 | 51.90 | 52.38 | 51.01 | 51.24 | 247,114 | -0.96(-1.83%) |
Jun 12, 2012 | 51.65 | 52.36 | 51.25 | 52.20 | 132,433 | +0.91(+1.77%) |
Jun 11, 2012 | 53.15 | 53.36 | 51.26 | 51.29 | 146,504 | -1.20(-2.28%) |
Jun 08, 2012 | 52.19 | 52.51 | 51.34 | 52.49 | 227,803 | -0.07(-0.14%) |
Jun 07, 2012 | 53.57 | 54.27 | 52.43 | 52.56 | 223,035 | -0.23(-0.44%) |
Jun 06, 2012 | 51.32 | 52.88 | 51.32 | 52.80 | 279,644 | +2.00(+3.95%) |
Jun 05, 2012 | 49.53 | 50.92 | 49.53 | 50.79 | 166,285 | +1.11(+2.24%) |
Jun 04, 2012 | 49.93 | 50.19 | 48.70 | 49.68 | 478,533 | -0.04(-0.08%) |
Jun 01, 2012 | 50.45 | 50.79 | 49.58 | 49.71 | 404,283 | -2.17(-4.19%) |
May 31, 2012 | 52.33 | 52.42 | 50.62 | 51.89 | 257,238 | -0.43(-0.82%) |
May 30, 2012 | 53.40 | 53.42 | 51.97 | 52.32 | 195,844 | -1.93(-3.56%) |
May 29, 2012 | 53.60 | 54.68 | 53.60 | 54.25 | 421,291 | +1.26(+2.39%) |
May 25, 2012 | 52.84 | 53.33 | 52.73 | 52.98 | 142,739 | +0.18(+0.34%) |
May 24, 2012 | 53.66 | 53.69 | 52.11 | 52.80 | 468,615 | -0.56(-1.05%) |
May 23, 2012 | 52.41 | 53.43 | 51.53 | 53.36 | 567,366 | +0.40(+0.75%) |
May 22, 2012 | 53.66 | 54.50 | 52.69 | 52.96 | 252,945 | -0.53(-1.00%) |
May 21, 2012 | 51.84 | 53.50 | 51.84 | 53.50 | 226,383 | +1.81(+3.50%) |
May 18, 2012 | 52.20 | 52.89 | 51.49 | 51.69 | 477,430 | -0.16(-0.31%) |
May 17, 2012 | 52.75 | 53.14 | 51.77 | 51.85 | 285,930 | -0.82(-1.56%) |
May 16, 2012 | 53.22 | 54.37 | 52.62 | 52.67 | 197,311 | -0.41(-0.78%) |
May 15, 2012 | 54.59 | 54.73 | 52.87 | 53.09 | 134,894 | -1.36(-2.49%) |
May 14, 2012 | 54.91 | 54.99 | 54.39 | 54.44 | 238,126 | -1.17(-2.10%) |
May 11, 2012 | 56.05 | 56.95 | 55.51 | 55.61 | 187,734 | -0.85(-1.51%) |
May 10, 2012 | 56.81 | 57.46 | 56.32 | 56.47 | 581,532 | +0.22(+0.40%) |
May 09, 2012 | 55.48 | 56.58 | 54.87 | 56.24 | 291,062 | -0.23(-0.41%) |
May 08, 2012 | 56.18 | 56.50 | 54.87 | 56.48 | 501,607 | -0.20(-0.35%) |
May 07, 2012 | 56.74 | 57.19 | 56.00 | 56.67 | 117,057 | -0.25(-0.44%) |
May 04, 2012 | 57.63 | 57.86 | 56.50 | 56.93 | 178,786 | -1.39(-2.38%) |
May 03, 2012 | 59.59 | 59.77 | 58.12 | 58.31 | 202,878 | -1.40(-2.35%) |
May 02, 2012 | 60.54 | 60.54 | 59.62 | 59.72 | 110,344 | -1.63(-2.66%) |
May 01, 2012 | 60.69 | 61.79 | 60.35 | 61.35 | 101,488 | +0.91(+1.50%) |
Apr 30, 2012 | 60.09 | 60.53 | 59.59 | 60.44 | 124,540 | +0.37(+0.61%) |
Apr 27, 2012 | 59.75 | 60.14 | 59.34 | 60.07 | 221,560 | +0.34(+0.56%) |
Apr 26, 2012 | 58.21 | 59.75 | 58.21 | 59.73 | 137,386 | +1.03(+1.76%) |
Apr 25, 2012 | 57.99 | 58.73 | 57.53 | 58.70 | 95,695 | +1.40(+2.45%) |
Apr 24, 2012 | 57.15 | 57.53 | 56.65 | 57.30 | 95,075 | +0.32(+0.56%) |
Apr 23, 2012 | 55.95 | 57.21 | 55.65 | 56.98 | 114,781 | +0.04(+0.07%) |
Apr 20, 2012 | 57.91 | 58.10 | 56.93 | 56.94 | 138,685 | -0.44(-0.77%) |
Apr 19, 2012 | 57.22 | 58.01 | 57.06 | 57.38 | 71,655 | +0.22(+0.38%) |
Apr 18, 2012 | 57.67 | 57.67 | 56.96 | 57.17 | 141,941 | -0.74(-1.28%) |
Apr 17, 2012 | 57.64 | 58.42 | 57.51 | 57.91 | 95,930 | +0.95(+1.66%) |
Apr 16, 2012 | 58.37 | 58.57 | 56.78 | 56.96 | 198,323 | -1.05(-1.81%) |
Apr 13, 2012 | 58.89 | 59.08 | 57.93 | 58.01 | 82,084 | -1.08(-1.82%) |
Apr 12, 2012 | 57.56 | 59.33 | 57.56 | 59.09 | 280,608 | +1.59(+2.77%) |
Apr 11, 2012 | 58.78 | 58.85 | 57.43 | 57.50 | 146,830 | -0.59(-1.02%) |
Apr 10, 2012 | 59.31 | 59.71 | 57.96 | 58.09 | 186,320 | -1.40(-2.36%) |
Apr 09, 2012 | 59.37 | 59.96 | 59.09 | 59.49 | 126,628 | -0.99(-1.64%) |
Apr 05, 2012 | 60.55 | 61.59 | 60.31 | 60.48 | 98,133 | -0.43(-0.71%) |
Apr 04, 2012 | 61.19 | 61.49 | 60.54 | 60.91 | 75,941 | -1.07(-1.72%) |
Apr 03, 2012 | 62.17 | 62.36 | 61.35 | 61.98 | 122,632 | -0.54(-0.87%) |