Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.72 | 67.18 | 66.12 | 66.48 | 830,815 | -0.57(-0.85%) |
May 30, 2013 | 67.27 | 67.64 | 67.01 | 67.05 | 0 | +0.04(+0.05%) |
May 29, 2013 | 67.55 | 67.79 | 66.63 | 67.01 | 475,669 | -1.02(-1.50%) |
May 28, 2013 | 67.96 | 68.86 | 67.59 | 68.03 | 720,488 | +0.54(+0.80%) |
May 24, 2013 | 68.11 | 68.11 | 67.18 | 67.49 | 0 | -0.79(-1.16%) |
May 23, 2013 | 67.46 | 68.39 | 67.11 | 68.29 | 0 | +0.32(+0.48%) |
May 22, 2013 | 68.72 | 69.68 | 67.61 | 67.96 | 0 | -0.55(-0.80%) |
May 21, 2013 | 68.02 | 69.13 | 68.01 | 68.51 | 0 | +0.49(+0.72%) |
May 20, 2013 | 67.65 | 68.27 | 67.53 | 68.02 | 0 | +0.44(+0.65%) |
May 17, 2013 | 67.31 | 67.64 | 66.73 | 67.58 | 0 | +0.39(+0.58%) |
May 16, 2013 | 66.86 | 67.46 | 66.69 | 67.19 | 850,939 | +0.32(+0.49%) |
May 15, 2013 | 65.61 | 67.26 | 65.43 | 66.87 | 0 | +2.07(+3.19%) |
May 13, 2013 | 64.79 | 65.42 | 64.68 | 64.80 | 0 | +0.03(+0.04%) |
May 10, 2013 | 64.90 | 65.07 | 64.34 | 64.77 | 0 | -0.08(-0.13%) |
May 09, 2013 | 65.30 | 65.57 | 64.27 | 64.86 | 0 | -0.76(-1.16%) |
May 08, 2013 | 65.61 | 66.00 | 65.27 | 65.61 | 0 | -0.17(-0.26%) |
May 07, 2013 | 64.98 | 65.92 | 64.98 | 65.79 | 0 | +1.11(+1.71%) |
May 06, 2013 | 63.52 | 65.27 | 63.41 | 64.68 | 0 | +1.07(+1.69%) |
May 03, 2013 | 63.34 | 63.88 | 62.74 | 63.61 | 0 | +0.86(+1.38%) |
May 02, 2013 | 62.83 | 63.44 | 62.54 | 62.74 | 0 | +0.21(+0.33%) |
May 01, 2013 | 63.97 | 64.00 | 62.29 | 62.53 | 0 | -1.48(-2.31%) |
Apr 30, 2013 | 64.56 | 65.05 | 63.68 | 64.01 | 1,164,170 | -1.04(-1.61%) |
Apr 29, 2013 | 64.40 | 65.52 | 63.80 | 65.06 | 995,667 | +0.60(+0.94%) |
Apr 26, 2013 | 63.99 | 64.52 | 63.95 | 64.45 | 609,678 | +0.50(+0.79%) |
Apr 25, 2013 | 63.29 | 64.32 | 63.29 | 63.95 | 798,431 | +0.76(+1.20%) |
Apr 24, 2013 | 63.39 | 64.05 | 63.15 | 63.19 | 0 | -0.11(-0.17%) |
Apr 23, 2013 | 64.61 | 65.01 | 63.04 | 63.30 | 843,650 | -0.85(-1.32%) |
Apr 22, 2013 | 63.10 | 64.41 | 62.25 | 64.15 | 1,041,674 | +1.10(+1.74%) |
Apr 19, 2013 | 62.61 | 63.12 | 62.23 | 63.05 | 1,139,441 | +0.54(+0.86%) |
Apr 18, 2013 | 63.01 | 63.34 | 62.18 | 62.51 | 851,574 | -0.26(-0.42%) |
Apr 17, 2013 | 63.97 | 64.13 | 62.32 | 62.77 | 1,457,512 | -1.53(-2.38%) |
Apr 16, 2013 | 64.13 | 64.60 | 63.80 | 64.30 | 925,504 | +0.67(+1.05%) |
Apr 15, 2013 | 64.85 | 65.27 | 63.49 | 63.63 | 1,501,597 | -1.22(-1.89%) |
Apr 12, 2013 | 64.85 | 65.83 | 64.40 | 64.86 | 1,524,360 | -1.99(-2.98%) |
Apr 11, 2013 | 67.42 | 67.68 | 66.52 | 66.85 | 1,208,894 | -0.59(-0.87%) |
Apr 10, 2013 | 66.39 | 67.70 | 66.10 | 67.43 | 851,497 | +1.23(+1.86%) |
Apr 09, 2013 | 66.56 | 66.84 | 65.89 | 66.20 | 606,152 | -0.31(-0.46%) |
Apr 08, 2013 | 66.33 | 66.88 | 65.97 | 66.51 | 858,018 | +0.40(+0.60%) |
Apr 05, 2013 | 64.70 | 66.24 | 64.17 | 66.11 | 718,612 | +0.85(+1.30%) |
Apr 04, 2013 | 65.75 | 65.77 | 64.56 | 65.26 | 585,618 | -0.21(-0.32%) |
Apr 03, 2013 | 66.39 | 66.81 | 65.08 | 65.47 | 581,712 | -0.58(-0.87%) |
Apr 02, 2013 | 66.50 | 67.14 | 65.95 | 66.05 | 587,697 | -0.08(-0.12%) |
Apr 01, 2013 | 67.05 | 67.51 | 65.59 | 66.13 | 534,847 | -0.95(-1.42%) |
Mar 28, 2013 | 66.50 | 67.18 | 66.06 | 67.08 | 695,236 | +0.56(+0.84%) |
Mar 27, 2013 | 66.11 | 66.57 | 65.27 | 66.52 | 414,585 | +0.23(+0.35%) |
Mar 26, 2013 | 66.65 | 67.13 | 65.71 | 66.29 | 765,192 | -0.09(-0.14%) |
Mar 25, 2013 | 68.05 | 68.21 | 65.79 | 66.38 | 1,001,906 | -0.49(-0.73%) |
Mar 22, 2013 | 66.94 | 67.55 | 66.47 | 66.87 | 824,908 | +0.24(+0.36%) |
Mar 21, 2013 | 66.98 | 67.57 | 66.39 | 66.62 | 762,654 | -0.62(-0.92%) |
Mar 20, 2013 | 66.51 | 67.32 | 66.28 | 67.24 | 687,501 | +0.69(+1.04%) |
Mar 19, 2013 | 66.77 | 67.27 | 66.13 | 66.55 | 1,125,667 | -0.19(-0.28%) |
Mar 18, 2013 | 65.98 | 67.08 | 65.79 | 66.74 | 844,101 | +0.09(+0.14%) |
Mar 15, 2013 | 66.30 | 66.72 | 65.42 | 66.65 | 1,352,172 | -0.46(-0.68%) |
Mar 14, 2013 | 66.98 | 67.49 | 66.25 | 67.11 | 1,293,892 | +0.06(+0.09%) |
Mar 13, 2013 | 63.17 | 67.12 | 63.17 | 67.05 | 3,265,336 | +3.91(+6.19%) |
Mar 12, 2013 | 62.12 | 63.18 | 61.65 | 63.14 | 1,268,250 | +1.09(+1.76%) |
Mar 11, 2013 | 62.26 | 62.56 | 61.77 | 62.05 | 646,897 | -0.36(-0.58%) |
Mar 08, 2013 | 62.67 | 63.54 | 61.90 | 62.41 | 821,577 | +0.06(+0.10%) |
Mar 07, 2013 | 63.05 | 63.12 | 61.89 | 62.35 | 908,023 | -0.42(-0.67%) |
Mar 06, 2013 | 63.54 | 64.71 | 62.67 | 62.77 | 871,207 | -0.46(-0.73%) |
Mar 05, 2013 | 62.84 | 63.52 | 62.83 | 63.23 | 863,124 | +0.53(+0.85%) |
Mar 04, 2013 | 62.15 | 62.85 | 61.88 | 62.70 | 861,525 | +0.39(+0.62%) |
Mar 01, 2013 | 63.04 | 63.04 | 61.72 | 62.31 | 1,266,221 | -0.43(-0.69%) |
Feb 28, 2013 | 62.80 | 63.08 | 62.19 | 62.74 | 1,118,160 | -0.15(-0.25%) |
Feb 27, 2013 | 60.31 | 63.54 | 60.26 | 62.89 | 2,315,242 | +3.13(+5.23%) |
Feb 26, 2013 | 59.82 | 60.09 | 59.26 | 59.77 | 494,702 | +0.29(+0.48%) |
Feb 25, 2013 | 60.72 | 61.02 | 59.47 | 59.48 | 522,151 | -1.11(-1.83%) |
Feb 22, 2013 | 59.81 | 60.72 | 59.61 | 60.59 | 440,939 | +1.10(+1.85%) |
Feb 21, 2013 | 59.95 | 60.68 | 59.02 | 59.49 | 555,296 | -0.39(-0.65%) |
Feb 20, 2013 | 60.69 | 60.99 | 59.77 | 59.88 | 619,649 | -1.03(-1.69%) |
Feb 19, 2013 | 60.33 | 60.96 | 60.00 | 60.90 | 688,029 | +0.74(+1.23%) |
Feb 15, 2013 | 60.80 | 61.85 | 60.16 | 60.17 | 872,463 | -0.55(-0.90%) |
Feb 14, 2013 | 60.32 | 60.98 | 60.04 | 60.71 | 502,438 | +0.44(+0.73%) |
Feb 13, 2013 | 60.87 | 61.09 | 59.90 | 60.27 | 916,626 | -0.19(-0.31%) |
Feb 12, 2013 | 61.48 | 62.07 | 60.31 | 60.46 | 1,118,168 | -1.07(-1.74%) |
Feb 11, 2013 | 62.25 | 62.69 | 61.32 | 61.53 | 499,382 | -0.68(-1.09%) |
Feb 08, 2013 | 61.62 | 62.52 | 61.52 | 62.21 | 554,714 | +0.71(+1.16%) |
Feb 07, 2013 | 61.19 | 61.73 | 60.90 | 61.50 | 503,156 | -0.05(-0.09%) |
Feb 06, 2013 | 61.08 | 61.71 | 61.02 | 61.55 | 500,180 | +1.03(+1.70%) |
Feb 04, 2013 | 60.87 | 61.54 | 60.47 | 60.53 | 654,891 | -0.58(-0.94%) |
Feb 01, 2013 | 60.98 | 61.53 | 60.51 | 61.10 | 715,193 | +0.51(+0.85%) |
Jan 31, 2013 | 60.20 | 60.93 | 59.98 | 60.59 | 677,392 | +0.07(+0.12%) |
Jan 30, 2013 | 61.47 | 61.47 | 60.28 | 60.52 | 644,241 | -0.81(-1.32%) |
Jan 29, 2013 | 60.59 | 61.50 | 60.23 | 61.33 | 1,040,611 | +0.32(+0.52%) |
Jan 28, 2013 | 60.80 | 61.68 | 60.62 | 61.01 | 1,215,315 | +0.16(+0.27%) |
Jan 25, 2013 | 60.89 | 61.15 | 59.89 | 60.85 | 1,419,770 | -0.01(-0.01%) |
Jan 24, 2013 | 58.06 | 61.77 | 57.58 | 60.86 | 3,212,232 | +3.70(+6.48%) |
Jan 23, 2013 | 57.27 | 57.75 | 56.91 | 57.16 | 745,694 | -0.23(-0.39%) |
Jan 22, 2013 | 56.57 | 57.53 | 56.57 | 57.38 | 739,596 | +0.57(+1.00%) |
Jan 18, 2013 | 56.49 | 56.95 | 56.17 | 56.81 | 528,852 | +0.27(+0.48%) |
Jan 17, 2013 | 55.56 | 56.94 | 55.47 | 56.54 | 1,051,520 | +1.30(+2.35%) |
Jan 16, 2013 | 54.91 | 55.29 | 54.71 | 55.25 | 451,204 | +0.40(+0.72%) |
Jan 15, 2013 | 54.68 | 55.16 | 54.58 | 54.85 | 908,160 | +0.12(+0.21%) |
Jan 14, 2013 | 54.90 | 55.14 | 54.24 | 54.73 | 761,421 | -0.10(-0.18%) |
Jan 11, 2013 | 55.38 | 55.51 | 54.67 | 54.83 | 559,930 | -0.47(-0.85%) |
Jan 10, 2013 | 55.79 | 55.84 | 55.18 | 55.30 | 480,434 | +0.05(+0.10%) |
Jan 09, 2013 | 55.46 | 55.62 | 55.13 | 55.25 | 517,414 | +0.01(+0.02%) |
Jan 08, 2013 | 55.39 | 55.50 | 54.66 | 55.24 | 692,060 | -0.08(-0.15%) |
Jan 07, 2013 | 54.09 | 55.45 | 54.09 | 55.32 | 836,344 | -0.41(-0.74%) |
Jan 04, 2013 | 55.39 | 55.99 | 55.11 | 55.73 | 570,928 | +0.56(+1.01%) |
Jan 03, 2013 | 55.07 | 55.45 | 54.53 | 55.18 | 576,546 | +0.20(+0.36%) |
Jan 02, 2013 | 55.51 | 55.55 | 54.39 | 54.98 | 1,260,515 | +1.34(+2.50%) |
Dec 31, 2012 | 52.48 | 53.78 | 52.46 | 53.64 | 1,259,045 | +0.96(+1.83%) |
Dec 28, 2012 | 52.66 | 53.51 | 52.51 | 52.67 | 641,331 | -0.14(-0.27%) |
Dec 27, 2012 | 52.73 | 53.02 | 52.34 | 52.82 | 757,693 | +0.01(+0.03%) |
Dec 26, 2012 | 53.14 | 53.59 | 52.72 | 52.80 | 641,117 | -0.33(-0.62%) |
Dec 24, 2012 | 53.05 | 53.22 | 52.67 | 53.13 | 275,457 | -0.19(-0.35%) |
Dec 21, 2012 | 52.18 | 53.56 | 52.18 | 53.32 | 1,242,019 | +0.40(+0.76%) |
Dec 20, 2012 | 52.66 | 53.01 | 52.31 | 52.92 | 817,349 | +0.38(+0.72%) |
Dec 19, 2012 | 52.63 | 52.89 | 52.14 | 52.54 | 725,702 | -0.17(-0.32%) |
Dec 18, 2012 | 51.65 | 52.96 | 51.65 | 52.71 | 1,157,612 | +0.92(+1.77%) |
Dec 17, 2012 | 51.34 | 52.10 | 51.26 | 51.79 | 972,433 | +0.58(+1.13%) |
Dec 14, 2012 | 50.94 | 51.92 | 50.83 | 51.21 | 804,655 | +0.18(+0.35%) |
Dec 13, 2012 | 51.79 | 52.51 | 50.83 | 51.03 | 1,093,333 | -0.57(-1.10%) |
Dec 12, 2012 | 52.96 | 53.14 | 51.49 | 51.60 | 1,029,206 | -1.22(-2.31%) |
Dec 11, 2012 | 52.98 | 53.46 | 52.64 | 52.82 | 642,549 | +0.13(+0.26%) |
Dec 10, 2012 | 52.59 | 52.88 | 52.32 | 52.69 | 845,348 | +0.16(+0.31%) |
Dec 07, 2012 | 53.04 | 53.06 | 52.31 | 52.53 | 542,862 | -0.22(-0.41%) |
Dec 06, 2012 | 52.78 | 52.97 | 52.42 | 52.74 | 609,276 | -0.04(-0.09%) |
Dec 05, 2012 | 52.27 | 52.99 | 51.49 | 52.79 | 721,953 | +0.57(+1.08%) |
Dec 04, 2012 | 52.76 | 52.93 | 51.99 | 52.22 | 979,501 | -1.19(-2.22%) |
Nov 30, 2012 | 53.75 | 53.90 | 52.96 | 53.41 | 1,112,776 | -0.35(-0.65%) |
Nov 29, 2012 | 53.90 | 53.90 | 53.24 | 53.76 | 925,230 | +0.07(+0.13%) |
Nov 28, 2012 | 53.58 | 54.08 | 53.12 | 53.68 | 1,034,483 | -0.23(-0.42%) |
Nov 27, 2012 | 53.59 | 54.33 | 53.21 | 53.91 | 677,272 | +0.14(+0.25%) |
Nov 26, 2012 | 53.11 | 53.90 | 52.99 | 53.77 | 841,124 | +0.21(+0.39%) |
Nov 23, 2012 | 53.51 | 53.71 | 52.96 | 53.57 | 278,148 | +0.40(+0.76%) |
Nov 21, 2012 | 53.25 | 53.25 | 52.17 | 53.16 | 1,217,486 | -0.22(-0.40%) |
Nov 20, 2012 | 53.23 | 53.97 | 53.23 | 53.38 | 965,398 | -0.20(-0.37%) |
Nov 19, 2012 | 53.70 | 54.24 | 53.22 | 53.58 | 1,031,478 | +0.29(+0.54%) |
Nov 16, 2012 | 53.06 | 53.60 | 52.25 | 53.29 | 1,122,747 | +0.20(+0.37%) |
Nov 15, 2012 | 53.33 | 53.94 | 52.78 | 53.09 | 1,312,076 | -0.49(-0.92%) |
Nov 14, 2012 | 54.08 | 54.39 | 53.15 | 53.59 | 2,092,472 | -0.32(-0.60%) |
Nov 13, 2012 | 53.47 | 54.34 | 53.41 | 53.91 | 939,873 | +0.10(+0.18%) |
Nov 12, 2012 | 52.58 | 53.92 | 52.43 | 53.81 | 1,022,716 | +1.24(+2.35%) |
Nov 09, 2012 | 52.31 | 52.93 | 51.94 | 52.57 | 598,344 | +0.05(+0.10%) |
Nov 08, 2012 | 53.34 | 53.46 | 52.33 | 52.52 | 779,820 | -0.76(-1.43%) |
Nov 07, 2012 | 53.01 | 53.68 | 52.81 | 53.28 | 1,070,710 | -0.40(-0.75%) |
Nov 06, 2012 | 52.85 | 54.37 | 52.67 | 53.68 | 1,284,343 | +0.96(+1.82%) |
Nov 05, 2012 | 52.56 | 52.90 | 52.09 | 52.73 | 631,910 | +0.22(+0.41%) |
Nov 02, 2012 | 52.86 | 52.99 | 52.51 | 52.51 | 1,216,718 | -0.01(-0.02%) |
Nov 01, 2012 | 52.20 | 52.78 | 51.95 | 52.52 | 1,529,378 | -0.09(-0.17%) |
Oct 31, 2012 | 51.52 | 52.67 | 49.84 | 52.61 | 1,514,975 | +1.38(+2.69%) |
Oct 26, 2012 | 51.10 | 51.23 | 51.23 | 51.23 | 921,184 | -0.11(-0.21%) |
Oct 25, 2012 | 51.35 | 51.42 | 50.68 | 51.34 | 713,474 | +0.32(+0.63%) |
Oct 24, 2012 | 51.90 | 52.02 | 50.92 | 51.01 | 825,275 | -0.76(-1.47%) |
Oct 23, 2012 | 51.38 | 52.11 | 51.03 | 51.78 | 753,758 | +0.39(+0.77%) |
Oct 19, 2012 | 51.87 | 52.21 | 51.20 | 51.38 | 691,512 | -0.81(-1.55%) |
Oct 18, 2012 | 52.52 | 52.78 | 52.04 | 52.19 | 853,794 | -0.48(-0.92%) |
Oct 17, 2012 | 52.44 | 52.79 | 52.25 | 52.67 | 859,683 | +0.28(+0.53%) |
Oct 16, 2012 | 52.41 | 52.81 | 51.97 | 52.39 | 914,072 | +0.02(+0.03%) |
Oct 15, 2012 | 52.16 | 52.69 | 51.57 | 52.38 | 1,055,757 | +0.06(+0.12%) |
Oct 12, 2012 | 51.98 | 53.30 | 51.55 | 52.31 | 4,453,090 | +3.21(+6.53%) |
Oct 11, 2012 | 49.44 | 49.83 | 48.90 | 49.10 | 1,252,587 | +0.15(+0.31%) |
Oct 10, 2012 | 49.17 | 49.53 | 48.73 | 48.95 | 1,773,477 | -0.08(-0.16%) |
Oct 09, 2012 | 49.54 | 49.85 | 48.87 | 49.03 | 1,131,714 | -0.48(-0.98%) |
Oct 08, 2012 | 49.09 | 49.62 | 48.96 | 49.52 | 1,102,776 | +0.04(+0.09%) |
Oct 05, 2012 | 48.99 | 49.73 | 48.91 | 49.47 | 1,455,138 | +0.84(+1.73%) |
Oct 04, 2012 | 48.13 | 48.64 | 47.85 | 48.63 | 1,168,475 | +0.63(+1.31%) |
Oct 03, 2012 | 46.90 | 48.08 | 46.58 | 48.00 | 1,375,419 | +1.30(+2.78%) |
Oct 02, 2012 | 46.83 | 46.87 | 46.38 | 46.70 | 728,875 | +0.07(+0.15%) |
Oct 01, 2012 | 46.55 | 47.35 | 46.13 | 46.63 | 1,234,295 | -0.01(-0.02%) |
Sep 28, 2012 | 47.19 | 47.26 | 46.49 | 46.64 | 1,322,453 | -0.82(-1.72%) |
Sep 27, 2012 | 47.01 | 47.56 | 46.66 | 47.46 | 946,268 | +0.52(+1.11%) |
Sep 26, 2012 | 46.03 | 47.08 | 45.77 | 46.94 | 1,332,259 | +1.05(+2.29%) |
Sep 25, 2012 | 46.51 | 47.08 | 45.76 | 45.89 | 1,091,225 | -0.62(-1.33%) |
Sep 24, 2012 | 45.56 | 46.61 | 45.56 | 46.51 | 917,119 | +0.76(+1.67%) |
Sep 21, 2012 | 46.44 | 46.62 | 45.73 | 45.74 | 1,419,367 | -0.28(-0.60%) |
Sep 20, 2012 | 45.99 | 46.09 | 45.31 | 46.02 | 1,200,773 | -0.27(-0.58%) |
Sep 19, 2012 | 46.09 | 46.69 | 45.74 | 46.29 | 634,767 | +0.09(+0.19%) |
Sep 18, 2012 | 46.35 | 46.48 | 45.92 | 46.20 | 1,058,760 | -0.34(-0.73%) |
Sep 17, 2012 | 46.68 | 47.03 | 46.47 | 46.54 | 871,497 | -0.37(-0.78%) |
Sep 14, 2012 | 45.90 | 47.46 | 45.71 | 46.91 | 1,817,935 | -0.16(-0.33%) |
Sep 13, 2012 | 47.39 | 47.64 | 46.97 | 47.07 | 1,230,479 | -0.42(-0.88%) |
Sep 12, 2012 | 47.02 | 47.64 | 46.49 | 47.48 | 2,096,760 | +0.97(+2.08%) |
Sep 11, 2012 | 46.66 | 47.25 | 46.50 | 46.51 | 969,917 | -0.23(-0.50%) |
Sep 10, 2012 | 46.33 | 46.92 | 46.09 | 46.75 | 1,237,849 | +0.46(+0.99%) |
Sep 07, 2012 | 46.68 | 46.78 | 46.20 | 46.29 | 1,403,099 | -0.36(-0.77%) |
Sep 06, 2012 | 46.17 | 47.12 | 46.16 | 46.65 | 1,480,883 | +0.58(+1.26%) |
Sep 05, 2012 | 47.08 | 47.24 | 46.01 | 46.07 | 1,474,209 | -1.20(-2.54%) |
Sep 04, 2012 | 47.07 | 47.47 | 46.11 | 47.27 | 1,231,420 | +0.27(+0.57%) |
Aug 31, 2012 | 47.34 | 47.53 | 46.43 | 47.00 | 1,296,977 | +0.01(+0.02%) |
Aug 30, 2012 | 47.53 | 47.91 | 46.93 | 46.99 | 1,283,479 | -0.68(-1.43%) |
Aug 29, 2012 | 47.93 | 48.24 | 47.59 | 47.67 | 913,781 | +0.06(+0.13%) |
Aug 27, 2012 | 48.82 | 48.84 | 47.39 | 47.61 | 1,704,142 | -1.13(-2.32%) |
Aug 24, 2012 | 48.91 | 49.02 | 48.48 | 48.74 | 574,193 | -0.14(-0.29%) |
Aug 23, 2012 | 48.76 | 49.04 | 48.41 | 48.88 | 777,483 | +0.04(+0.07%) |
Aug 22, 2012 | 48.75 | 49.10 | 48.60 | 48.84 | 853,755 | +0.10(+0.20%) |
Aug 21, 2012 | 48.64 | 48.80 | 47.99 | 48.75 | 2,264,456 | -0.16(-0.33%) |
Aug 20, 2012 | 49.65 | 49.71 | 48.73 | 48.91 | 925,508 | -0.75(-1.52%) |
Aug 17, 2012 | 49.97 | 50.05 | 49.51 | 49.66 | 820,180 | -0.22(-0.45%) |
Aug 16, 2012 | 50.19 | 50.27 | 49.67 | 49.88 | 769,017 | -0.14(-0.29%) |
Aug 15, 2012 | 49.42 | 50.19 | 49.29 | 50.03 | 1,102,270 | +0.59(+1.20%) |
Aug 14, 2012 | 49.28 | 49.68 | 49.28 | 49.44 | 788,182 | +0.36(+0.73%) |
Aug 13, 2012 | 49.02 | 49.28 | 48.77 | 49.08 | 590,122 | -0.13(-0.27%) |
Aug 10, 2012 | 49.02 | 49.28 | 48.76 | 49.21 | 380,577 | +0.13(+0.26%) |
Aug 09, 2012 | 49.36 | 49.45 | 48.93 | 49.09 | 528,570 | -0.26(-0.53%) |
Aug 08, 2012 | 49.29 | 49.45 | 49.11 | 49.35 | 851,002 | -0.21(-0.42%) |
Aug 07, 2012 | 49.08 | 49.69 | 49.06 | 49.55 | 577,690 | +0.65(+1.34%) |
Aug 06, 2012 | 49.13 | 49.61 | 48.74 | 48.90 | 471,701 | -0.23(-0.47%) |
Aug 03, 2012 | 49.29 | 49.49 | 49.06 | 49.13 | 645,324 | +0.30(+0.61%) |
Aug 02, 2012 | 48.03 | 48.88 | 47.77 | 48.84 | 849,445 | +0.64(+1.32%) |
Aug 01, 2012 | 49.32 | 49.53 | 47.63 | 48.20 | 1,381,064 | -0.99(-2.00%) |
Jul 31, 2012 | 49.30 | 49.90 | 49.00 | 49.19 | 920,035 | -0.09(-0.18%) |
Jul 30, 2012 | 49.45 | 50.51 | 49.10 | 49.27 | 871,891 | -0.21(-0.42%) |
Jul 27, 2012 | 48.85 | 49.95 | 48.85 | 49.48 | 946,059 | +0.83(+1.71%) |
Jul 26, 2012 | 48.46 | 48.97 | 48.29 | 48.65 | 1,521,583 | +0.72(+1.51%) |
Jul 25, 2012 | 47.77 | 48.04 | 47.31 | 47.93 | 1,072,750 | +0.06(+0.13%) |
Jul 24, 2012 | 48.27 | 48.43 | 47.32 | 47.86 | 1,443,969 | -0.52(-1.07%) |
Jul 23, 2012 | 47.76 | 48.56 | 47.39 | 48.38 | 971,506 | -0.25(-0.51%) |
Jul 20, 2012 | 48.85 | 49.39 | 48.35 | 48.63 | 1,385,002 | -0.72(-1.45%) |
Jul 19, 2012 | 49.07 | 49.77 | 48.88 | 49.35 | 1,146,058 | +0.30(+0.60%) |
Jul 18, 2012 | 49.02 | 49.65 | 48.68 | 49.05 | 2,263,318 | -0.25(-0.51%) |
Jul 17, 2012 | 49.18 | 50.29 | 47.67 | 49.30 | 6,842,538 | -2.84(-5.45%) |
Jul 16, 2012 | 52.74 | 52.79 | 52.06 | 52.14 | 1,206,886 | -0.68(-1.29%) |
Jul 13, 2012 | 52.12 | 53.28 | 51.94 | 52.82 | 785,888 | +0.97(+1.86%) |
Jul 12, 2012 | 52.10 | 52.25 | 51.04 | 51.86 | 1,332,657 | -0.42(-0.80%) |
Jul 11, 2012 | 52.46 | 52.62 | 51.73 | 52.28 | 1,023,981 | -0.25(-0.48%) |
Jul 10, 2012 | 53.70 | 53.81 | 52.18 | 52.53 | 1,060,392 | -0.80(-1.49%) |
Jul 09, 2012 | 52.51 | 53.57 | 52.32 | 53.32 | 881,396 | +0.82(+1.57%) |
Jul 06, 2012 | 53.00 | 53.32 | 52.23 | 52.50 | 574,735 | -1.01(-1.89%) |
Jul 05, 2012 | 52.48 | 53.71 | 52.48 | 53.51 | 754,461 | +0.77(+1.46%) |
Jul 03, 2012 | 52.74 | 52.94 | 52.36 | 52.74 | 381,357 | -0.12(-0.22%) |
Jul 02, 2012 | 53.56 | 53.56 | 52.27 | 52.86 | 695,952 | -0.42(-0.79%) |
Jun 29, 2012 | 52.41 | 53.32 | 52.36 | 53.28 | 1,035,968 | +1.66(+3.22%) |
Jun 28, 2012 | 50.80 | 51.67 | 50.37 | 51.62 | 750,120 | +0.38(+0.73%) |
Jun 27, 2012 | 51.46 | 51.47 | 50.71 | 51.24 | 621,521 | +0.28(+0.54%) |
Jun 26, 2012 | 51.12 | 51.32 | 50.39 | 50.96 | 809,053 | +0.12(+0.23%) |
Jun 25, 2012 | 50.79 | 51.07 | 49.86 | 50.85 | 839,611 | -0.33(-0.65%) |
Jun 22, 2012 | 51.56 | 51.75 | 50.81 | 51.18 | 1,494,094 | -0.38(-0.73%) |
Jun 21, 2012 | 52.91 | 53.13 | 51.40 | 51.55 | 1,326,675 | -1.38(-2.60%) |
Jun 20, 2012 | 53.98 | 53.99 | 52.70 | 52.93 | 1,441,558 | -1.01(-1.87%) |
Jun 19, 2012 | 54.29 | 54.69 | 53.83 | 53.94 | 1,474,738 | -0.25(-0.46%) |
Jun 18, 2012 | 52.25 | 54.33 | 52.04 | 54.19 | 1,429,875 | +1.85(+3.54%) |
Jun 15, 2012 | 51.82 | 52.74 | 51.68 | 52.34 | 1,398,055 | +0.91(+1.77%) |
Jun 14, 2012 | 50.73 | 51.84 | 50.45 | 51.43 | 925,479 | +0.64(+1.27%) |
Jun 13, 2012 | 50.37 | 51.22 | 49.82 | 50.79 | 1,482,614 | +0.47(+0.94%) |
Jun 12, 2012 | 49.77 | 50.54 | 49.66 | 50.31 | 726,640 | +0.63(+1.28%) |
Jun 11, 2012 | 50.00 | 50.29 | 49.61 | 49.68 | 884,901 | +0.16(+0.32%) |
Jun 08, 2012 | 48.73 | 49.83 | 48.62 | 49.52 | 966,636 | +0.55(+1.13%) |
Jun 07, 2012 | 49.61 | 49.96 | 48.91 | 48.96 | 901,880 | -0.31(-0.64%) |
Jun 06, 2012 | 48.72 | 49.44 | 48.60 | 49.27 | 1,053,444 | +1.00(+2.07%) |
Jun 05, 2012 | 47.84 | 48.56 | 47.65 | 48.27 | 786,584 | +0.11(+0.22%) |
Jun 04, 2012 | 49.08 | 49.10 | 47.38 | 48.17 | 1,116,161 | -0.70(-1.43%) |