Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 91.66 | 93.64 | 91.00 | 93.60 | 1,375,561 | +2.60(+2.86%) |
Jul 30, 2013 | 92.29 | 92.73 | 90.92 | 91.00 | 1,001,096 | -0.70(-0.76%) |
Jul 29, 2013 | 91.50 | 92.24 | 91.14 | 91.70 | 666,411 | -0.26(-0.28%) |
Jul 26, 2013 | 91.65 | 92.01 | 91.05 | 91.96 | 457,134 | -0.03(-0.03%) |
Jul 25, 2013 | 91.57 | 92.04 | 91.05 | 91.99 | 1,075,012 | +0.66(+0.72%) |
Jul 24, 2013 | 91.12 | 91.88 | 90.92 | 91.33 | 1,425,007 | +0.84(+0.93%) |
Jul 23, 2013 | 91.00 | 91.44 | 89.76 | 90.49 | 1,047,818 | -0.32(-0.35%) |
Jul 22, 2013 | 90.64 | 90.81 | 89.85 | 90.81 | 1,218,980 | +0.01(+0.01%) |
Jul 19, 2013 | 91.28 | 91.49 | 90.55 | 90.80 | 1,081,458 | -0.59(-0.65%) |
Jul 18, 2013 | 91.71 | 92.08 | 91.06 | 91.39 | 925,015 | -0.05(-0.05%) |
Jul 17, 2013 | 91.59 | 92.68 | 90.69 | 91.44 | 1,219,879 | -0.09(-0.10%) |
Jul 16, 2013 | 94.22 | 94.22 | 91.06 | 91.53 | 1,547,903 | -2.27(-2.42%) |
Jul 15, 2013 | 93.00 | 93.84 | 92.90 | 93.80 | 1,569,097 | +0.90(+0.97%) |
Jul 12, 2013 | 92.93 | 93.36 | 92.35 | 92.90 | 1,346,523 | +0.43(+0.47%) |
Jul 11, 2013 | 91.26 | 92.50 | 90.87 | 92.47 | 1,730,077 | +2.27(+2.52%) |
Jul 10, 2013 | 90.59 | 90.72 | 89.27 | 90.20 | 976,283 | +0.24(+0.27%) |
Jul 09, 2013 | 90.66 | 90.89 | 89.30 | 89.96 | 1,506,866 | -0.07(-0.08%) |
Jul 08, 2013 | 89.47 | 90.16 | 88.94 | 90.03 | 1,246,951 | +1.26(+1.42%) |
Jul 05, 2013 | 90.53 | 90.82 | 88.01 | 88.77 | 798,289 | -0.73(-0.82%) |
Jul 03, 2013 | 89.29 | 90.34 | 88.71 | 89.50 | 850,965 | -0.49(-0.54%) |
Jul 02, 2013 | 89.25 | 90.44 | 88.07 | 89.99 | 2,481,408 | +1.99(+2.26%) |
Jul 01, 2013 | 86.89 | 89.25 | 86.89 | 88.00 | 1,793,378 | +1.92(+2.23%) |
Jun 28, 2013 | 86.50 | 86.78 | 84.93 | 86.08 | 1,555,092 | +1.13(+1.33%) |
Jun 26, 2013 | 86.51 | 86.76 | 84.76 | 84.95 | 1,814,326 | -0.29(-0.34%) |
Jun 25, 2013 | 84.43 | 85.37 | 84.36 | 85.24 | 2,052,117 | +1.24(+1.48%) |
Jun 24, 2013 | 84.48 | 85.33 | 83.45 | 84.00 | 1,860,405 | -0.42(-0.50%) |
Jun 21, 2013 | 83.98 | 84.61 | 81.94 | 84.42 | 2,611,365 | +0.58(+0.69%) |
Jun 20, 2013 | 85.27 | 86.40 | 83.38 | 83.84 | 3,789,901 | -2.57(-2.97%) |
Jun 19, 2013 | 86.20 | 87.55 | 85.62 | 86.41 | 8,347,277 | +0.55(+0.64%) |
Jun 18, 2013 | 84.11 | 88.67 | 83.86 | 85.86 | 2,441,994 | +1.04(+1.23%) |
Jun 17, 2013 | 84.32 | 85.39 | 84.22 | 84.82 | 909,255 | +0.62(+0.74%) |
Jun 14, 2013 | 85.56 | 86.03 | 83.85 | 84.20 | 1,129,905 | -1.61(-1.88%) |
Jun 13, 2013 | 83.50 | 85.92 | 82.00 | 85.81 | 1,131,367 | +2.45(+2.94%) |
Jun 12, 2013 | 84.41 | 85.45 | 82.63 | 83.36 | 1,298,639 | -0.41(-0.49%) |
Jun 11, 2013 | 84.64 | 85.56 | 83.44 | 83.77 | 1,141,127 | -1.34(-1.57%) |
Jun 10, 2013 | 85.89 | 86.05 | 84.34 | 85.11 | 1,019,940 | -0.48(-0.56%) |
Jun 07, 2013 | 85.30 | 86.53 | 84.87 | 85.59 | 1,284,509 | +0.72(+0.85%) |
Jun 06, 2013 | 84.00 | 85.03 | 83.62 | 84.87 | 1,100,376 | +0.71(+0.84%) |
Jun 05, 2013 | 84.89 | 87.19 | 83.63 | 84.16 | 1,627,664 | -1.02(-1.20%) |
Jun 04, 2013 | 88.42 | 89.27 | 85.13 | 85.18 | 1,919,364 | -3.03(-3.43%) |
Jun 03, 2013 | 91.69 | 91.74 | 88.16 | 88.21 | 1,817,685 | -2.91(-3.19%) |
May 31, 2013 | 90.93 | 92.58 | 90.59 | 91.12 | 1,825,065 | +0.12(+0.13%) |
May 30, 2013 | 89.93 | 91.75 | 89.82 | 91.00 | 1,595,792 | +0.19(+0.21%) |
May 29, 2013 | 91.55 | 93.40 | 90.39 | 90.81 | 3,686,109 | -0.99(-1.08%) |
May 28, 2013 | 93.31 | 96.25 | 88.81 | 91.80 | 11,535,325 | +7.33(+8.68%) |
May 24, 2013 | 74.30 | 87.50 | 73.25 | 84.47 | 10,383,614 | +9.80(+13.12%) |
May 23, 2013 | 74.78 | 74.89 | 73.86 | 74.67 | 652,291 | -0.15(-0.20%) |
May 22, 2013 | 75.83 | 77.01 | 74.51 | 74.82 | 871,930 | -0.71(-0.94%) |
May 21, 2013 | 75.42 | 76.43 | 74.40 | 75.53 | 1,035,670 | +0.15(+0.20%) |
May 20, 2013 | 78.04 | 78.69 | 75.18 | 75.38 | 1,113,303 | -2.79(-3.57%) |
May 17, 2013 | 75.43 | 78.37 | 74.72 | 78.17 | 1,428,714 | +2.42(+3.19%) |
May 16, 2013 | 76.65 | 76.91 | 75.67 | 75.75 | 724,410 | -0.58(-0.76%) |
May 15, 2013 | 77.17 | 77.36 | 75.60 | 76.33 | 854,081 | +0.44(+0.58%) |
May 13, 2013 | 73.59 | 76.07 | 73.46 | 75.89 | 1,427,283 | +2.37(+3.22%) |
May 10, 2013 | 72.89 | 74.01 | 72.25 | 73.52 | 2,889,503 | +0.78(+1.07%) |
May 09, 2013 | 73.78 | 74.09 | 72.33 | 72.74 | 1,267,047 | -1.12(-1.52%) |
May 08, 2013 | 74.04 | 74.63 | 73.59 | 73.86 | 713,719 | -0.21(-0.28%) |
May 07, 2013 | 73.43 | 74.47 | 73.43 | 74.07 | 725,895 | +0.65(+0.89%) |
May 06, 2013 | 73.97 | 74.14 | 73.40 | 73.42 | 835,868 | -0.26(-0.35%) |
May 03, 2013 | 73.21 | 73.75 | 72.15 | 73.68 | 1,228,639 | +1.53(+2.12%) |
May 02, 2013 | 74.42 | 74.88 | 71.99 | 72.15 | 1,828,710 | -1.54(-2.09%) |
May 01, 2013 | 76.08 | 76.31 | 73.40 | 73.69 | 1,638,794 | -2.39(-3.14%) |
Apr 30, 2013 | 75.97 | 76.46 | 75.68 | 76.08 | 1,427,554 | +0.14(+0.18%) |
Apr 29, 2013 | 75.03 | 76.57 | 74.32 | 75.94 | 3,607,445 | +2.78(+3.80%) |
Apr 26, 2013 | 73.50 | 73.83 | 72.73 | 73.16 | 1,249,102 | -0.43(-0.58%) |
Apr 25, 2013 | 74.90 | 74.95 | 73.53 | 73.59 | 1,542,541 | -1.23(-1.64%) |
Apr 24, 2013 | 75.09 | 75.57 | 74.42 | 74.82 | 942,520 | -0.16(-0.21%) |
Apr 23, 2013 | 74.35 | 75.59 | 74.02 | 74.98 | 945,211 | +0.78(+1.05%) |
Apr 22, 2013 | 75.22 | 75.33 | 74.03 | 74.20 | 1,052,787 | -1.32(-1.75%) |
Apr 19, 2013 | 72.19 | 75.61 | 71.97 | 75.52 | 1,188,202 | +2.71(+3.72%) |
Apr 18, 2013 | 72.89 | 73.00 | 72.21 | 72.81 | 814,091 | -0.05(-0.07%) |
Apr 17, 2013 | 72.63 | 72.95 | 71.61 | 72.86 | 879,951 | -0.23(-0.31%) |
Apr 16, 2013 | 72.08 | 73.38 | 72.08 | 73.09 | 755,184 | +0.97(+1.34%) |
Apr 15, 2013 | 72.88 | 73.69 | 72.08 | 72.12 | 1,117,200 | -1.05(-1.44%) |
Apr 12, 2013 | 73.43 | 73.81 | 72.80 | 73.17 | 932,020 | -0.62(-0.84%) |
Apr 11, 2013 | 72.94 | 74.08 | 72.50 | 73.79 | 888,561 | +0.79(+1.08%) |
Apr 10, 2013 | 72.55 | 73.19 | 72.23 | 73.00 | 799,729 | +0.88(+1.22%) |
Apr 09, 2013 | 72.05 | 72.26 | 71.62 | 72.12 | 1,034,198 | +0.00(+0.00%) |
Apr 08, 2013 | 71.70 | 72.18 | 71.28 | 72.12 | 934,206 | +0.33(+0.46%) |
Apr 05, 2013 | 71.73 | 71.88 | 70.84 | 71.79 | 1,120,581 | -0.82(-1.13%) |
Apr 04, 2013 | 70.46 | 72.82 | 69.87 | 72.61 | 4,019,334 | +0.74(+1.03%) |
Apr 03, 2013 | 75.43 | 76.33 | 70.88 | 71.87 | 6,156,140 | -3.50(-4.64%) |
Apr 02, 2013 | 75.55 | 76.56 | 75.25 | 75.37 | 1,958,671 | -0.68(-0.89%) |
Apr 01, 2013 | 75.24 | 76.44 | 75.17 | 76.05 | 1,298,248 | +1.03(+1.37%) |
Mar 28, 2013 | 73.97 | 75.10 | 73.82 | 75.02 | 845,941 | +0.90(+1.21%) |
Mar 27, 2013 | 74.17 | 74.27 | 73.47 | 74.12 | 925,063 | -0.28(-0.38%) |
Mar 26, 2013 | 74.30 | 74.48 | 74.03 | 74.40 | 774,675 | +0.45(+0.61%) |
Mar 25, 2013 | 74.23 | 74.81 | 73.43 | 73.95 | 1,264,147 | -0.02(-0.03%) |
Mar 22, 2013 | 72.57 | 74.21 | 72.57 | 73.97 | 1,376,702 | +1.11(+1.52%) |
Mar 21, 2013 | 73.53 | 74.11 | 72.80 | 72.86 | 2,027,748 | -0.47(-0.64%) |
Mar 20, 2013 | 72.05 | 74.67 | 72.05 | 73.33 | 2,211,322 | +1.89(+2.65%) |
Mar 19, 2013 | 70.67 | 72.04 | 70.57 | 71.44 | 2,810,491 | +0.90(+1.28%) |
Mar 18, 2013 | 69.64 | 70.74 | 68.91 | 70.54 | 1,117,805 | +0.68(+0.97%) |
Mar 15, 2013 | 69.94 | 70.17 | 69.53 | 69.86 | 1,708,693 | -0.21(-0.30%) |
Mar 14, 2013 | 70.38 | 70.47 | 69.81 | 70.07 | 1,251,494 | +0.14(+0.20%) |
Mar 13, 2013 | 70.85 | 70.93 | 69.74 | 69.93 | 1,031,780 | -0.67(-0.95%) |
Mar 12, 2013 | 70.41 | 70.97 | 70.16 | 70.60 | 999,264 | +0.07(+0.10%) |
Mar 11, 2013 | 70.63 | 71.49 | 70.41 | 70.53 | 901,778 | -0.25(-0.35%) |
Mar 08, 2013 | 70.05 | 70.85 | 70.00 | 70.78 | 1,186,218 | +0.94(+1.35%) |
Mar 07, 2013 | 68.84 | 69.87 | 68.75 | 69.84 | 1,152,005 | +1.32(+1.93%) |
Mar 06, 2013 | 70.16 | 70.25 | 68.29 | 68.52 | 894,908 | -1.27(-1.82%) |
Mar 05, 2013 | 68.99 | 70.10 | 68.99 | 69.79 | 1,293,727 | +0.38(+0.55%) |
Mar 04, 2013 | 67.62 | 69.41 | 67.05 | 69.41 | 2,537,576 | +1.78(+2.63%) |
Mar 01, 2013 | 67.35 | 68.50 | 66.09 | 67.63 | 2,117,891 | +0.17(+0.25%) |
Feb 28, 2013 | 65.93 | 67.67 | 65.86 | 67.46 | 1,180,403 | +0.72(+1.08%) |
Feb 27, 2013 | 65.24 | 67.19 | 65.17 | 66.74 | 1,179,891 | +1.58(+2.42%) |
Feb 26, 2013 | 65.51 | 65.55 | 64.55 | 65.16 | 1,074,034 | -0.58(-0.88%) |
Feb 22, 2013 | 65.57 | 66.03 | 65.10 | 65.74 | 862,008 | +0.05(+0.08%) |
Feb 21, 2013 | 66.19 | 66.32 | 64.05 | 65.69 | 1,369,013 | -0.55(-0.83%) |
Feb 20, 2013 | 67.09 | 67.65 | 66.09 | 66.24 | 1,087,092 | -0.78(-1.16%) |
Feb 19, 2013 | 66.56 | 67.15 | 66.54 | 67.02 | 691,286 | +0.49(+0.74%) |
Feb 15, 2013 | 66.25 | 66.92 | 65.85 | 66.53 | 1,040,306 | +0.14(+0.21%) |
Feb 14, 2013 | 67.46 | 67.48 | 66.31 | 66.39 | 1,223,885 | -1.11(-1.64%) |
Feb 13, 2013 | 67.61 | 67.81 | 66.89 | 67.50 | 916,362 | +0.07(+0.10%) |
Feb 12, 2013 | 67.37 | 67.98 | 67.37 | 67.43 | 842,685 | -0.13(-0.19%) |
Feb 11, 2013 | 67.64 | 67.81 | 67.22 | 67.56 | 852,626 | -0.24(-0.35%) |
Feb 08, 2013 | 67.13 | 67.98 | 66.96 | 67.80 | 725,317 | +0.56(+0.83%) |
Feb 07, 2013 | 66.76 | 67.25 | 66.53 | 67.24 | 689,491 | +0.33(+0.49%) |
Feb 06, 2013 | 66.44 | 66.99 | 66.43 | 66.91 | 627,611 | +0.50(+0.75%) |
Feb 04, 2013 | 66.82 | 67.16 | 66.05 | 66.41 | 1,606,077 | -0.84(-1.25%) |
Feb 01, 2013 | 66.47 | 67.65 | 66.32 | 67.25 | 1,215,302 | +0.93(+1.40%) |
Jan 31, 2013 | 66.03 | 66.63 | 66.03 | 66.32 | 1,276,536 | +0.15(+0.23%) |
Jan 30, 2013 | 65.93 | 67.13 | 65.48 | 66.17 | 2,315,797 | +0.32(+0.49%) |
Jan 29, 2013 | 65.58 | 66.25 | 65.10 | 65.85 | 1,604,883 | +0.30(+0.46%) |
Jan 28, 2013 | 65.60 | 65.94 | 65.24 | 65.55 | 818,236 | -0.09(-0.14%) |
Jan 25, 2013 | 64.52 | 65.69 | 64.43 | 65.64 | 1,290,069 | +1.09(+1.69%) |
Jan 24, 2013 | 64.01 | 64.90 | 63.90 | 64.55 | 1,002,885 | +0.71(+1.11%) |
Jan 23, 2013 | 64.45 | 64.45 | 63.62 | 63.84 | 1,074,313 | -0.36(-0.56%) |
Jan 22, 2013 | 63.89 | 64.41 | 63.36 | 64.20 | 1,368,403 | +0.43(+0.67%) |
Jan 18, 2013 | 63.70 | 63.90 | 63.37 | 63.77 | 1,042,933 | -0.01(-0.02%) |
Jan 17, 2013 | 63.62 | 64.69 | 63.45 | 63.78 | 1,594,335 | +0.26(+0.41%) |
Jan 16, 2013 | 63.33 | 63.82 | 63.05 | 63.52 | 1,232,880 | -0.18(-0.28%) |
Jan 15, 2013 | 63.25 | 63.88 | 62.91 | 63.70 | 1,396,744 | +0.12(+0.19%) |
Jan 14, 2013 | 63.68 | 63.73 | 62.80 | 63.58 | 694,934 | -0.05(-0.08%) |
Jan 11, 2013 | 64.17 | 64.41 | 63.10 | 63.63 | 1,064,381 | -0.28(-0.44%) |
Jan 10, 2013 | 63.98 | 64.12 | 63.40 | 63.91 | 1,279,175 | +0.09(+0.14%) |
Jan 09, 2013 | 62.49 | 63.92 | 62.46 | 63.82 | 1,605,180 | +1.53(+2.46%) |
Jan 08, 2013 | 61.33 | 62.46 | 61.10 | 62.29 | 1,610,968 | +0.98(+1.60%) |
Jan 07, 2013 | 60.70 | 61.38 | 60.33 | 61.31 | 1,212,980 | +0.60(+0.99%) |
Jan 04, 2013 | 60.42 | 61.13 | 59.34 | 60.71 | 3,051,734 | -0.36(-0.59%) |
Jan 03, 2013 | 61.18 | 61.60 | 60.70 | 61.07 | 2,613,482 | +0.32(+0.53%) |
Jan 02, 2013 | 61.11 | 61.61 | 60.75 | 60.75 | 2,440,491 | +0.98(+1.64%) |
Dec 31, 2012 | 58.73 | 59.99 | 58.35 | 59.77 | 1,940,653 | +0.90(+1.53%) |
Dec 28, 2012 | 59.45 | 59.93 | 58.80 | 58.87 | 673,158 | -0.81(-1.36%) |
Dec 27, 2012 | 60.11 | 60.44 | 58.67 | 59.68 | 2,035,336 | -0.63(-1.04%) |
Dec 26, 2012 | 60.48 | 60.88 | 60.17 | 60.31 | 777,396 | -0.08(-0.13%) |
Dec 24, 2012 | 60.68 | 61.09 | 60.29 | 60.39 | 652,504 | -0.45(-0.74%) |
Dec 21, 2012 | 60.30 | 61.00 | 59.80 | 60.84 | 2,137,719 | -0.19(-0.31%) |
Dec 20, 2012 | 59.92 | 61.10 | 59.81 | 61.03 | 2,521,342 | +1.28(+2.14%) |
Dec 19, 2012 | 59.78 | 60.08 | 59.13 | 59.75 | 1,710,346 | -0.16(-0.27%) |
Dec 18, 2012 | 59.61 | 60.32 | 59.50 | 59.91 | 1,724,302 | +0.45(+0.76%) |
Dec 17, 2012 | 59.18 | 59.60 | 58.97 | 59.46 | 1,677,375 | +0.43(+0.73%) |
Dec 14, 2012 | 58.02 | 59.05 | 58.01 | 59.03 | 1,496,579 | +0.95(+1.64%) |
Dec 13, 2012 | 59.20 | 59.20 | 57.95 | 58.08 | 1,460,206 | -1.18(-1.99%) |
Dec 12, 2012 | 59.43 | 59.80 | 59.06 | 59.26 | 1,368,746 | +0.03(+0.05%) |
Dec 11, 2012 | 58.27 | 59.63 | 58.24 | 59.23 | 1,298,600 | +1.07(+1.84%) |
Dec 10, 2012 | 57.55 | 58.29 | 57.38 | 58.16 | 878,574 | +0.37(+0.64%) |
Dec 07, 2012 | 58.18 | 58.18 | 57.60 | 57.79 | 897,831 | +0.08(+0.14%) |
Dec 06, 2012 | 57.73 | 58.29 | 57.13 | 57.71 | 1,152,660 | +0.00(+0.00%) |
Dec 05, 2012 | 56.80 | 58.28 | 56.78 | 57.71 | 2,521,554 | +0.81(+1.42%) |
Dec 04, 2012 | 55.61 | 57.20 | 55.15 | 56.90 | 3,375,246 | +1.62(+2.93%) |
Nov 30, 2012 | 55.35 | 55.70 | 54.91 | 55.28 | 3,198,839 | -0.12(-0.22%) |
Nov 29, 2012 | 54.56 | 55.66 | 54.56 | 55.40 | 2,007,262 | +0.35(+0.64%) |
Nov 28, 2012 | 55.00 | 55.21 | 54.68 | 55.05 | 1,712,089 | +0.14(+0.25%) |
Nov 27, 2012 | 56.15 | 56.24 | 54.87 | 54.91 | 1,019,132 | -1.28(-2.28%) |
Nov 26, 2012 | 55.47 | 56.22 | 55.35 | 56.19 | 1,309,197 | +0.80(+1.44%) |
Nov 23, 2012 | 55.28 | 55.48 | 54.88 | 55.39 | 606,993 | +0.37(+0.67%) |
Nov 21, 2012 | 55.02 | 55.35 | 54.71 | 55.02 | 657,150 | -0.10(-0.18%) |
Nov 20, 2012 | 55.51 | 55.51 | 54.81 | 55.12 | 737,611 | -0.17(-0.31%) |
Nov 19, 2012 | 55.48 | 56.00 | 55.11 | 55.29 | 1,059,663 | +0.26(+0.47%) |
Nov 16, 2012 | 53.16 | 55.32 | 53.05 | 55.03 | 2,092,209 | +1.71(+3.21%) |
Nov 15, 2012 | 53.56 | 53.71 | 52.53 | 53.32 | 1,283,785 | -0.24(-0.45%) |
Nov 14, 2012 | 55.17 | 55.17 | 53.47 | 53.56 | 1,323,600 | -1.48(-2.69%) |
Nov 13, 2012 | 54.55 | 55.08 | 54.35 | 55.04 | 1,500,937 | +0.06(+0.11%) |
Nov 12, 2012 | 54.44 | 55.41 | 54.12 | 54.98 | 1,117,769 | +1.02(+1.89%) |
Nov 09, 2012 | 53.76 | 55.08 | 53.48 | 53.96 | 2,094,524 | -0.11(-0.20%) |
Nov 08, 2012 | 53.50 | 54.39 | 53.25 | 54.07 | 1,390,278 | +0.74(+1.39%) |
Nov 07, 2012 | 53.49 | 53.92 | 52.50 | 53.33 | 1,724,626 | -0.67(-1.24%) |
Nov 06, 2012 | 55.18 | 55.28 | 53.73 | 54.00 | 1,803,790 | -1.29(-2.33%) |
Nov 05, 2012 | 55.78 | 56.41 | 55.12 | 55.29 | 1,116,545 | -1.08(-1.92%) |
Nov 02, 2012 | 57.76 | 58.15 | 56.02 | 56.37 | 2,530,496 | -0.39(-0.69%) |
Nov 01, 2012 | 55.81 | 57.08 | 55.72 | 56.76 | 1,117,797 | +0.83(+1.48%) |
Oct 31, 2012 | 56.07 | 56.63 | 55.62 | 55.93 | 1,071,248 | +0.31(+0.56%) |
Oct 26, 2012 | 55.22 | 55.62 | 55.62 | 55.62 | 643,600 | +0.35(+0.63%) |
Oct 25, 2012 | 55.23 | 55.80 | 55.16 | 55.27 | 595,840 | +0.25(+0.45%) |
Oct 24, 2012 | 54.64 | 55.37 | 54.62 | 55.02 | 606,660 | +0.40(+0.73%) |
Oct 23, 2012 | 55.57 | 55.60 | 54.29 | 54.62 | 792,890 | -1.82(-3.22%) |
Oct 19, 2012 | 57.60 | 57.95 | 56.28 | 56.44 | 1,658,293 | -1.63(-2.81%) |
Oct 18, 2012 | 58.48 | 58.56 | 57.80 | 58.07 | 1,044,804 | -0.54(-0.92%) |
Oct 17, 2012 | 57.91 | 59.00 | 57.81 | 58.61 | 1,342,578 | +0.94(+1.63%) |
Oct 16, 2012 | 56.79 | 57.75 | 56.67 | 57.67 | 1,091,465 | +1.32(+2.34%) |
Oct 15, 2012 | 56.00 | 56.62 | 55.98 | 56.35 | 597,421 | +0.61(+1.09%) |
Oct 12, 2012 | 55.88 | 56.13 | 55.60 | 55.74 | 481,403 | -0.30(-0.54%) |
Oct 11, 2012 | 55.74 | 56.68 | 55.67 | 56.04 | 515,555 | +0.78(+1.41%) |
Oct 10, 2012 | 55.67 | 56.05 | 55.09 | 55.26 | 980,693 | -0.63(-1.13%) |
Oct 09, 2012 | 56.60 | 56.73 | 55.77 | 55.89 | 572,766 | -0.63(-1.11%) |
Oct 08, 2012 | 56.28 | 56.71 | 56.00 | 56.52 | 440,099 | -0.18(-0.32%) |
Oct 05, 2012 | 57.46 | 57.48 | 56.49 | 56.70 | 485,408 | -0.24(-0.42%) |
Oct 04, 2012 | 57.12 | 57.42 | 56.49 | 56.94 | 1,264,909 | -0.01(-0.02%) |
Oct 03, 2012 | 55.74 | 57.65 | 55.73 | 56.95 | 1,821,964 | +1.08(+1.93%) |
Oct 02, 2012 | 56.37 | 56.46 | 55.28 | 55.87 | 783,274 | -0.29(-0.52%) |
Oct 01, 2012 | 56.21 | 57.03 | 55.76 | 56.16 | 1,653,744 | +0.89(+1.61%) |
Sep 28, 2012 | 55.14 | 55.73 | 54.45 | 55.27 | 1,193,635 | -0.32(-0.58%) |
Sep 27, 2012 | 55.46 | 55.85 | 54.63 | 55.59 | 945,861 | +0.32(+0.58%) |
Sep 26, 2012 | 55.45 | 55.67 | 54.93 | 55.27 | 954,644 | -0.21(-0.38%) |
Sep 25, 2012 | 55.12 | 56.41 | 55.12 | 55.48 | 1,845,026 | +0.50(+0.91%) |
Sep 24, 2012 | 54.69 | 55.28 | 54.40 | 54.98 | 1,756,925 | -0.13(-0.24%) |
Sep 21, 2012 | 55.84 | 56.30 | 55.08 | 55.11 | 1,967,949 | -0.58(-1.04%) |
Sep 20, 2012 | 55.36 | 56.05 | 55.06 | 55.69 | 1,089,959 | +0.00(+0.00%) |
Sep 19, 2012 | 55.82 | 56.12 | 55.33 | 55.69 | 871,649 | +0.15(+0.27%) |
Sep 18, 2012 | 56.25 | 56.25 | 55.27 | 55.54 | 1,516,778 | -0.36(-0.64%) |
Sep 17, 2012 | 55.93 | 56.32 | 55.44 | 55.90 | 1,394,378 | -0.47(-0.83%) |
Sep 14, 2012 | 58.93 | 58.93 | 55.95 | 56.37 | 4,103,767 | -2.27(-3.87%) |
Sep 13, 2012 | 58.29 | 59.10 | 57.65 | 58.64 | 1,321,320 | +0.24(+0.41%) |
Sep 12, 2012 | 58.51 | 58.71 | 58.05 | 58.40 | 1,035,190 | +0.36(+0.62%) |
Sep 11, 2012 | 58.98 | 59.54 | 57.89 | 58.04 | 1,602,468 | -1.11(-1.88%) |
Sep 10, 2012 | 59.47 | 59.81 | 59.09 | 59.15 | 1,006,111 | -0.32(-0.54%) |
Sep 07, 2012 | 60.36 | 61.11 | 59.28 | 59.47 | 1,581,585 | -0.72(-1.20%) |
Sep 06, 2012 | 59.15 | 60.25 | 59.15 | 60.19 | 2,161,414 | +0.89(+1.50%) |
Sep 05, 2012 | 58.73 | 59.56 | 58.01 | 59.30 | 2,814,152 | +0.52(+0.88%) |
Sep 04, 2012 | 57.64 | 59.99 | 57.00 | 58.78 | 11,049,777 | +7.51(+14.65%) |
Aug 31, 2012 | 51.48 | 51.92 | 50.74 | 51.27 | 613,756 | +0.08(+0.16%) |
Aug 30, 2012 | 51.62 | 51.66 | 51.01 | 51.19 | 551,961 | -0.56(-1.08%) |
Aug 29, 2012 | 51.83 | 51.93 | 51.46 | 51.75 | 549,671 | +0.04(+0.08%) |
Aug 27, 2012 | 52.42 | 52.49 | 51.19 | 51.71 | 1,485,029 | -0.39(-0.75%) |
Aug 24, 2012 | 51.26 | 52.50 | 51.16 | 52.10 | 1,178,797 | +0.85(+1.66%) |
Aug 23, 2012 | 52.05 | 52.09 | 51.18 | 51.25 | 1,317,200 | -0.82(-1.57%) |
Aug 22, 2012 | 51.62 | 52.21 | 51.43 | 52.07 | 1,043,679 | -0.25(-0.48%) |
Aug 21, 2012 | 52.71 | 52.95 | 52.12 | 52.32 | 3,040,982 | -0.20(-0.38%) |
Aug 20, 2012 | 51.92 | 52.65 | 51.71 | 52.52 | 1,718,452 | +0.62(+1.19%) |
Aug 17, 2012 | 50.78 | 51.94 | 50.24 | 51.90 | 2,490,339 | +1.29(+2.55%) |
Aug 16, 2012 | 50.71 | 51.10 | 50.06 | 50.61 | 1,406,492 | -0.66(-1.29%) |
Aug 15, 2012 | 50.62 | 51.30 | 49.87 | 51.27 | 1,941,113 | +0.51(+1.00%) |
Aug 14, 2012 | 50.44 | 51.10 | 50.29 | 50.76 | 1,750,033 | +0.80(+1.60%) |
Aug 13, 2012 | 50.38 | 50.53 | 49.59 | 49.96 | 1,066,091 | -0.40(-0.79%) |
Aug 10, 2012 | 49.54 | 50.44 | 49.27 | 50.36 | 1,241,592 | +0.40(+0.80%) |
Aug 09, 2012 | 50.03 | 50.61 | 49.64 | 49.96 | 1,089,367 | -0.40(-0.79%) |
Aug 08, 2012 | 49.62 | 50.42 | 49.00 | 50.36 | 1,639,381 | +0.78(+1.57%) |
Aug 07, 2012 | 48.42 | 51.02 | 48.33 | 49.58 | 5,141,575 | +1.47(+3.06%) |
Aug 06, 2012 | 48.18 | 48.52 | 48.00 | 48.11 | 1,003,116 | +0.18(+0.38%) |
Aug 03, 2012 | 48.26 | 48.88 | 47.80 | 47.93 | 1,721,136 | +1.00(+2.13%) |
Aug 02, 2012 | 46.51 | 49.50 | 45.81 | 46.93 | 3,015,660 | +0.04(+0.09%) |