Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 79.14 | 79.72 | 78.19 | 78.29 | 35,144 | -1.13(-1.42%) |
May 30, 2013 | 80.65 | 80.74 | 79.33 | 79.42 | 28,758 | -0.71(-0.88%) |
May 29, 2013 | 81.12 | 81.12 | 79.56 | 80.13 | 35,682 | -1.23(-1.51%) |
May 28, 2013 | 82.29 | 83.42 | 80.69 | 81.35 | 50,627 | +0.24(+0.29%) |
May 24, 2013 | 81.64 | 82.25 | 80.83 | 81.12 | 0 | -0.75(-0.92%) |
May 23, 2013 | 79.99 | 81.97 | 79.99 | 81.87 | 0 | +1.41(+1.76%) |
May 22, 2013 | 80.41 | 81.07 | 79.89 | 80.46 | 0 | -0.09(-0.12%) |
May 21, 2013 | 80.55 | 81.54 | 79.75 | 80.55 | 0 | +0.14(+0.18%) |
May 20, 2013 | 79.37 | 81.21 | 79.37 | 80.41 | 0 | +0.57(+0.71%) |
May 17, 2013 | 79.09 | 79.94 | 78.34 | 79.84 | 0 | +0.85(+1.07%) |
May 16, 2013 | 78.19 | 79.89 | 78.19 | 79.00 | 50,490 | +0.33(+0.42%) |
May 15, 2013 | 78.85 | 79.37 | 78.57 | 78.67 | 0 | -0.33(-0.42%) |
May 13, 2013 | 78.58 | 79.18 | 77.97 | 79.00 | 0 | +0.00(+0.00%) |
May 10, 2013 | 78.76 | 79.87 | 78.72 | 79.00 | 0 | +0.19(+0.24%) |
May 09, 2013 | 78.20 | 79.42 | 77.97 | 78.81 | 0 | +0.19(+0.24%) |
May 08, 2013 | 79.97 | 80.34 | 78.16 | 78.62 | 0 | -1.40(-1.74%) |
May 07, 2013 | 77.18 | 81.14 | 77.18 | 80.02 | 0 | +2.33(+2.99%) |
May 06, 2013 | 78.20 | 78.81 | 76.67 | 77.69 | 0 | -0.33(-0.42%) |
May 03, 2013 | 88.39 | 88.39 | 74.34 | 78.02 | 0 | +3.68(+4.94%) |
May 02, 2013 | 72.48 | 74.67 | 72.48 | 74.34 | 0 | +2.00(+2.77%) |
May 01, 2013 | 74.99 | 75.69 | 72.11 | 72.34 | 0 | -3.21(-4.25%) |
Apr 30, 2013 | 77.23 | 77.32 | 75.32 | 75.55 | 0 | -1.54(-1.99%) |
Apr 29, 2013 | 76.06 | 77.69 | 75.69 | 77.09 | 38,124 | +1.30(+1.72%) |
Apr 26, 2013 | 76.02 | 76.02 | 74.83 | 75.79 | 56,192 | -0.23(-0.31%) |
Apr 25, 2013 | 75.04 | 76.44 | 74.72 | 76.02 | 0 | +1.26(+1.68%) |
Apr 24, 2013 | 73.51 | 74.81 | 73.09 | 74.76 | 27,653 | +1.44(+1.97%) |
Apr 23, 2013 | 72.34 | 73.74 | 71.69 | 73.32 | 34,612 | +1.72(+2.40%) |
Apr 22, 2013 | 65.50 | 72.08 | 65.18 | 71.60 | 72,669 | +4.79(+7.17%) |
Apr 19, 2013 | 66.62 | 67.97 | 66.48 | 66.81 | 63,200 | +0.14(+0.21%) |
Apr 18, 2013 | 68.90 | 68.90 | 66.34 | 66.67 | 57,472 | -2.05(-2.98%) |
Apr 17, 2013 | 70.81 | 71.55 | 67.64 | 68.71 | 35,111 | -2.79(-3.90%) |
Apr 16, 2013 | 70.81 | 71.78 | 70.30 | 71.51 | 29,896 | +1.26(+1.79%) |
Apr 15, 2013 | 73.23 | 73.51 | 70.11 | 70.25 | 37,382 | -3.49(-4.73%) |
Apr 12, 2013 | 73.04 | 73.74 | 71.97 | 73.74 | 20,068 | +0.65(+0.89%) |
Apr 11, 2013 | 73.74 | 74.11 | 73.09 | 73.09 | 16,214 | -0.84(-1.13%) |
Apr 10, 2013 | 72.90 | 74.86 | 72.27 | 73.92 | 40,450 | +1.63(+2.25%) |
Apr 09, 2013 | 72.95 | 73.13 | 71.92 | 72.30 | 24,498 | -0.37(-0.51%) |
Apr 08, 2013 | 71.92 | 72.69 | 71.27 | 72.67 | 15,201 | +1.02(+1.43%) |
Apr 05, 2013 | 70.06 | 71.74 | 70.02 | 71.64 | 22,300 | +0.47(+0.65%) |
Apr 04, 2013 | 71.46 | 71.60 | 70.40 | 71.18 | 30,171 | +0.00(+0.00%) |
Apr 03, 2013 | 71.37 | 72.30 | 70.58 | 71.18 | 25,659 | -0.28(-0.39%) |
Apr 02, 2013 | 71.92 | 71.92 | 70.85 | 71.46 | 68,374 | +0.00(+0.00%) |
Apr 01, 2013 | 73.09 | 73.37 | 69.92 | 71.46 | 56,253 | -1.95(-2.66%) |
Mar 28, 2013 | 72.53 | 74.11 | 72.53 | 73.41 | 62,185 | +1.72(+2.40%) |
Mar 27, 2013 | 71.18 | 72.58 | 70.81 | 71.69 | 21,160 | +0.00(+0.00%) |
Mar 26, 2013 | 70.76 | 72.25 | 70.13 | 71.69 | 36,904 | +1.40(+1.99%) |
Mar 25, 2013 | 69.97 | 70.58 | 68.90 | 70.30 | 14,374 | +0.33(+0.47%) |
Mar 22, 2013 | 69.69 | 70.16 | 69.64 | 69.97 | 14,012 | +0.33(+0.47%) |
Mar 21, 2013 | 70.34 | 70.58 | 69.16 | 69.64 | 23,693 | -1.07(-1.51%) |
Mar 20, 2013 | 71.46 | 71.55 | 70.53 | 70.71 | 29,356 | -0.37(-0.52%) |
Mar 19, 2013 | 71.27 | 71.89 | 70.16 | 71.09 | 24,679 | +0.09(+0.13%) |
Mar 18, 2013 | 71.32 | 71.92 | 70.53 | 70.99 | 21,439 | -1.30(-1.80%) |
Mar 15, 2013 | 70.95 | 73.13 | 70.20 | 72.30 | 58,722 | +1.49(+2.10%) |
Mar 14, 2013 | 69.83 | 70.99 | 69.83 | 70.81 | 23,901 | +0.88(+1.26%) |
Mar 13, 2013 | 68.25 | 70.11 | 67.36 | 69.92 | 55,874 | +1.54(+2.24%) |
Mar 12, 2013 | 69.41 | 69.55 | 67.78 | 68.39 | 38,519 | -1.21(-1.74%) |
Mar 11, 2013 | 68.85 | 71.41 | 68.85 | 69.60 | 28,641 | +0.56(+0.81%) |
Mar 08, 2013 | 70.34 | 70.34 | 68.43 | 69.04 | 67,760 | -0.60(-0.87%) |
Mar 07, 2013 | 69.50 | 69.78 | 68.53 | 69.64 | 27,534 | -0.05(-0.07%) |
Mar 06, 2013 | 70.53 | 70.67 | 69.41 | 69.69 | 18,355 | -0.79(-1.12%) |
Mar 05, 2013 | 69.97 | 70.85 | 69.69 | 70.48 | 22,233 | +1.02(+1.47%) |
Mar 04, 2013 | 69.92 | 70.15 | 68.68 | 69.46 | 58,967 | -0.46(-0.66%) |
Mar 01, 2013 | 69.32 | 70.51 | 68.77 | 69.92 | 38,041 | +0.00(+0.00%) |
Feb 28, 2013 | 69.92 | 70.70 | 69.46 | 69.92 | 47,605 | +0.18(+0.26%) |
Feb 27, 2013 | 69.50 | 70.83 | 69.37 | 69.73 | 34,918 | +0.05(+0.07%) |
Feb 26, 2013 | 69.23 | 70.93 | 68.95 | 69.69 | 46,013 | +1.24(+1.81%) |
Feb 22, 2013 | 63.54 | 68.45 | 61.34 | 68.45 | 121,320 | -0.64(-0.93%) |
Feb 21, 2013 | 70.47 | 70.70 | 68.63 | 69.09 | 42,283 | -1.38(-1.95%) |
Feb 20, 2013 | 70.51 | 71.75 | 70.21 | 70.47 | 36,712 | -0.23(-0.32%) |
Feb 19, 2013 | 71.25 | 71.25 | 70.28 | 70.70 | 36,169 | -0.60(-0.84%) |
Feb 15, 2013 | 71.57 | 71.75 | 70.38 | 71.29 | 24,787 | +0.14(+0.19%) |
Feb 14, 2013 | 70.88 | 72.39 | 70.88 | 71.15 | 14,903 | +0.05(+0.06%) |
Feb 13, 2013 | 71.25 | 71.52 | 70.60 | 71.11 | 14,117 | -0.14(-0.19%) |
Feb 12, 2013 | 70.56 | 71.84 | 70.47 | 71.25 | 18,325 | +0.78(+1.11%) |
Feb 11, 2013 | 71.02 | 71.66 | 69.69 | 70.47 | 18,187 | -0.69(-0.97%) |
Feb 08, 2013 | 69.55 | 71.61 | 69.55 | 71.15 | 30,696 | +1.83(+2.65%) |
Feb 07, 2013 | 70.15 | 70.38 | 69.14 | 69.32 | 18,794 | -0.64(-0.92%) |
Feb 06, 2013 | 69.37 | 70.15 | 68.31 | 69.96 | 18,723 | -0.28(-0.39%) |
Feb 04, 2013 | 70.60 | 70.74 | 69.92 | 70.24 | 35,790 | -0.64(-0.91%) |
Feb 01, 2013 | 70.56 | 71.66 | 70.05 | 70.88 | 70,986 | +0.83(+1.18%) |
Jan 31, 2013 | 68.36 | 70.28 | 68.22 | 70.05 | 79,208 | +1.79(+2.62%) |
Jan 30, 2013 | 69.09 | 69.47 | 67.49 | 68.27 | 36,049 | -0.96(-1.39%) |
Jan 29, 2013 | 68.77 | 69.32 | 68.40 | 69.23 | 26,082 | +0.50(+0.73%) |
Jan 28, 2013 | 68.50 | 69.00 | 68.31 | 68.72 | 37,884 | +0.18(+0.27%) |
Jan 25, 2013 | 68.91 | 68.94 | 68.22 | 68.54 | 25,394 | +0.00(+0.00%) |
Jan 24, 2013 | 68.13 | 68.66 | 67.62 | 68.54 | 42,118 | +0.60(+0.88%) |
Jan 23, 2013 | 68.54 | 68.72 | 67.67 | 67.95 | 62,301 | -0.46(-0.67%) |
Jan 22, 2013 | 68.13 | 68.59 | 67.26 | 68.40 | 39,550 | +0.46(+0.67%) |
Jan 18, 2013 | 68.45 | 68.68 | 67.07 | 67.95 | 31,930 | -0.60(-0.87%) |
Jan 17, 2013 | 69.05 | 69.55 | 67.85 | 68.54 | 36,377 | -0.18(-0.27%) |
Jan 16, 2013 | 68.59 | 68.95 | 68.24 | 68.72 | 31,371 | -0.23(-0.33%) |
Jan 15, 2013 | 68.45 | 69.05 | 68.08 | 68.95 | 55,492 | +0.00(+0.00%) |
Jan 14, 2013 | 68.72 | 69.41 | 68.50 | 68.95 | 29,609 | -0.18(-0.27%) |
Jan 11, 2013 | 69.41 | 69.96 | 69.00 | 69.14 | 35,211 | -0.09(-0.13%) |
Jan 10, 2013 | 69.46 | 69.55 | 68.86 | 69.23 | 36,636 | +0.00(+0.00%) |
Jan 09, 2013 | 69.64 | 69.95 | 69.00 | 69.23 | 44,430 | -0.09(-0.13%) |
Jan 08, 2013 | 71.06 | 71.06 | 68.45 | 69.32 | 56,619 | -1.60(-2.26%) |
Jan 07, 2013 | 69.92 | 70.93 | 69.05 | 70.93 | 32,825 | +0.41(+0.59%) |
Jan 04, 2013 | 71.25 | 71.25 | 70.24 | 70.51 | 20,434 | -0.32(-0.45%) |
Jan 03, 2013 | 69.55 | 71.15 | 69.00 | 70.83 | 42,957 | +1.19(+1.71%) |
Jan 02, 2013 | 68.68 | 69.83 | 64.83 | 69.64 | 83,941 | +4.81(+7.43%) |
Dec 31, 2012 | 63.96 | 64.97 | 62.95 | 64.83 | 39,567 | +0.73(+1.14%) |
Dec 28, 2012 | 64.32 | 65.06 | 63.68 | 64.09 | 22,132 | -0.69(-1.06%) |
Dec 27, 2012 | 64.42 | 64.83 | 63.50 | 64.78 | 19,397 | +0.41(+0.64%) |
Dec 26, 2012 | 65.10 | 65.61 | 64.14 | 64.37 | 28,744 | -0.69(-1.06%) |
Dec 24, 2012 | 65.97 | 65.97 | 63.67 | 65.06 | 16,423 | -1.05(-1.60%) |
Dec 21, 2012 | 65.29 | 66.12 | 63.96 | 66.11 | 100,295 | +0.46(+0.70%) |
Dec 20, 2012 | 65.88 | 66.28 | 65.33 | 65.65 | 31,871 | -0.28(-0.42%) |
Dec 19, 2012 | 65.10 | 65.97 | 64.19 | 65.93 | 34,865 | +0.87(+1.34%) |
Dec 18, 2012 | 65.29 | 66.25 | 64.78 | 65.06 | 49,728 | -0.05(-0.07%) |
Dec 17, 2012 | 64.32 | 65.24 | 64.19 | 65.10 | 27,258 | +0.96(+1.50%) |
Dec 14, 2012 | 65.47 | 65.84 | 63.91 | 64.14 | 28,956 | -1.51(-2.31%) |
Dec 13, 2012 | 66.20 | 66.80 | 64.32 | 65.65 | 43,762 | -0.69(-1.04%) |
Dec 12, 2012 | 67.67 | 67.67 | 65.47 | 66.34 | 29,415 | -0.60(-0.89%) |
Dec 11, 2012 | 67.26 | 67.49 | 66.52 | 66.94 | 34,940 | +0.28(+0.41%) |
Dec 10, 2012 | 66.48 | 67.03 | 66.09 | 66.66 | 27,775 | +0.09(+0.14%) |
Dec 07, 2012 | 66.94 | 66.94 | 64.99 | 66.57 | 18,103 | +0.05(+0.07%) |
Dec 06, 2012 | 65.79 | 66.71 | 65.16 | 66.52 | 19,172 | +0.50(+0.76%) |
Dec 05, 2012 | 66.25 | 66.43 | 65.38 | 66.02 | 41,675 | +0.00(+0.00%) |
Dec 04, 2012 | 66.85 | 66.85 | 65.03 | 66.02 | 64,449 | +0.46(+0.70%) |
Nov 30, 2012 | 65.93 | 65.93 | 64.74 | 65.56 | 53,025 | +0.09(+0.14%) |
Nov 29, 2012 | 64.05 | 65.52 | 63.50 | 65.47 | 146,385 | +1.97(+3.10%) |
Nov 28, 2012 | 61.16 | 63.59 | 60.79 | 63.50 | 65,466 | +2.11(+3.44%) |
Nov 27, 2012 | 61.02 | 62.99 | 60.93 | 61.39 | 37,615 | +0.18(+0.29%) |
Nov 26, 2012 | 60.75 | 61.57 | 60.75 | 61.21 | 44,934 | +0.32(+0.53%) |
Nov 23, 2012 | 60.93 | 61.70 | 60.75 | 60.88 | 27,463 | +0.28(+0.45%) |
Nov 21, 2012 | 60.75 | 61.71 | 59.88 | 60.61 | 62,830 | -0.18(-0.30%) |
Nov 20, 2012 | 61.07 | 61.53 | 60.33 | 60.79 | 53,929 | -0.32(-0.53%) |
Nov 19, 2012 | 62.17 | 63.04 | 60.24 | 61.11 | 65,346 | +0.28(+0.45%) |
Nov 16, 2012 | 60.52 | 62.63 | 60.06 | 60.84 | 138,951 | +0.60(+0.99%) |
Nov 15, 2012 | 60.47 | 62.03 | 59.92 | 60.24 | 36,778 | -0.14(-0.23%) |
Nov 14, 2012 | 62.99 | 63.91 | 60.38 | 60.38 | 56,887 | -2.47(-3.93%) |
Nov 13, 2012 | 63.04 | 63.77 | 62.54 | 62.86 | 30,826 | -0.37(-0.58%) |
Nov 12, 2012 | 63.09 | 63.54 | 62.41 | 63.22 | 93,705 | +0.18(+0.29%) |
Nov 09, 2012 | 62.32 | 63.27 | 62.32 | 63.04 | 81,570 | +0.36(+0.58%) |
Nov 08, 2012 | 63.18 | 63.36 | 62.46 | 62.68 | 91,913 | -0.27(-0.43%) |
Nov 07, 2012 | 62.50 | 63.18 | 61.78 | 62.95 | 103,068 | -0.18(-0.29%) |
Nov 06, 2012 | 62.95 | 63.40 | 62.41 | 63.13 | 79,385 | +0.81(+1.30%) |
Nov 05, 2012 | 62.91 | 63.18 | 61.73 | 62.32 | 43,039 | -0.45(-0.72%) |
Nov 02, 2012 | 68.59 | 75.16 | 61.33 | 62.77 | 420,756 | -6.50(-9.38%) |
Nov 01, 2012 | 69.99 | 71.26 | 68.55 | 69.27 | 121,840 | -0.50(-0.71%) |
Oct 31, 2012 | 69.72 | 70.60 | 68.86 | 69.77 | 74,755 | +0.09(+0.13%) |
Oct 26, 2012 | 69.04 | 69.68 | 69.68 | 69.68 | 151,172 | +0.45(+0.65%) |
Oct 25, 2012 | 70.85 | 70.85 | 68.77 | 69.23 | 28,346 | -0.95(-1.35%) |
Oct 24, 2012 | 71.08 | 71.21 | 69.90 | 70.17 | 58,197 | -0.63(-0.89%) |
Oct 23, 2012 | 70.89 | 72.16 | 70.17 | 70.80 | 84,545 | +0.45(+0.64%) |
Oct 19, 2012 | 71.48 | 71.77 | 69.72 | 70.35 | 25,111 | -1.71(-2.38%) |
Oct 18, 2012 | 72.20 | 72.25 | 71.53 | 72.07 | 38,261 | -0.05(-0.06%) |
Oct 17, 2012 | 72.20 | 73.04 | 71.66 | 72.11 | 34,713 | -0.05(-0.06%) |
Oct 16, 2012 | 72.25 | 75.01 | 71.30 | 72.16 | 32,462 | +0.23(+0.31%) |
Oct 15, 2012 | 72.38 | 72.88 | 71.93 | 71.93 | 39,942 | -0.27(-0.38%) |
Oct 12, 2012 | 72.93 | 73.65 | 71.71 | 72.20 | 36,988 | -0.45(-0.62%) |
Oct 11, 2012 | 73.87 | 74.50 | 72.25 | 72.65 | 61,319 | -0.90(-1.23%) |
Oct 10, 2012 | 72.88 | 73.96 | 71.93 | 73.56 | 12,836 | +0.95(+1.31%) |
Oct 09, 2012 | 73.38 | 73.56 | 71.62 | 72.61 | 29,255 | -0.81(-1.11%) |
Oct 08, 2012 | 73.83 | 74.19 | 72.94 | 73.42 | 20,808 | -0.59(-0.79%) |
Oct 05, 2012 | 73.38 | 75.63 | 72.84 | 74.01 | 43,599 | +0.81(+1.11%) |
Oct 04, 2012 | 73.20 | 73.87 | 71.98 | 73.20 | 27,356 | +0.09(+0.12%) |
Oct 03, 2012 | 73.24 | 74.23 | 71.93 | 73.11 | 39,420 | -0.14(-0.18%) |
Oct 02, 2012 | 74.05 | 74.05 | 71.86 | 73.24 | 33,490 | -0.63(-0.86%) |
Oct 01, 2012 | 74.01 | 74.50 | 72.75 | 73.87 | 43,226 | +0.00(+0.00%) |
Sep 28, 2012 | 74.23 | 74.46 | 73.51 | 73.87 | 73,391 | -0.81(-1.09%) |
Sep 27, 2012 | 73.65 | 76.22 | 72.35 | 74.69 | 123,552 | +1.67(+2.29%) |
Sep 26, 2012 | 71.57 | 73.20 | 70.67 | 73.02 | 56,487 | +1.58(+2.21%) |
Sep 25, 2012 | 72.61 | 73.51 | 71.17 | 71.44 | 69,751 | -0.63(-0.88%) |
Sep 24, 2012 | 71.44 | 72.56 | 70.28 | 72.07 | 62,255 | +0.23(+0.31%) |
Sep 21, 2012 | 69.86 | 71.93 | 69.18 | 71.84 | 178,870 | +3.29(+4.81%) |
Sep 20, 2012 | 67.74 | 68.64 | 67.47 | 68.55 | 60,921 | +0.27(+0.40%) |
Sep 19, 2012 | 68.86 | 69.04 | 68.01 | 68.28 | 39,297 | -0.63(-0.92%) |
Sep 18, 2012 | 70.08 | 70.22 | 68.59 | 68.91 | 46,315 | -1.40(-1.99%) |
Sep 17, 2012 | 71.30 | 71.30 | 69.72 | 70.31 | 63,081 | -1.53(-2.14%) |
Sep 14, 2012 | 73.11 | 73.24 | 71.71 | 71.84 | 58,793 | -0.81(-1.12%) |
Sep 13, 2012 | 70.67 | 73.65 | 70.13 | 72.65 | 65,942 | +2.26(+3.21%) |
Sep 12, 2012 | 69.95 | 70.85 | 69.23 | 70.40 | 40,159 | +0.59(+0.84%) |
Sep 11, 2012 | 69.95 | 70.31 | 68.48 | 69.81 | 25,477 | +0.09(+0.13%) |
Sep 10, 2012 | 69.86 | 71.30 | 69.18 | 69.72 | 32,421 | -0.14(-0.19%) |
Sep 07, 2012 | 68.10 | 69.99 | 67.76 | 69.86 | 49,873 | +2.03(+2.99%) |
Sep 06, 2012 | 68.37 | 69.00 | 67.42 | 67.83 | 63,858 | -0.50(-0.73%) |
Sep 05, 2012 | 66.61 | 68.41 | 65.72 | 68.32 | 59,472 | +1.94(+2.92%) |
Sep 04, 2012 | 65.30 | 66.83 | 64.67 | 66.38 | 58,748 | +0.95(+1.45%) |
Aug 31, 2012 | 65.80 | 65.80 | 64.26 | 65.43 | 27,211 | +0.27(+0.42%) |
Aug 30, 2012 | 65.03 | 65.48 | 64.49 | 65.16 | 41,372 | +0.00(+0.00%) |
Aug 29, 2012 | 63.85 | 65.25 | 63.06 | 65.16 | 18,325 | +1.49(+2.34%) |
Aug 27, 2012 | 63.09 | 63.95 | 62.64 | 63.67 | 27,172 | +0.99(+1.58%) |
Aug 24, 2012 | 61.55 | 62.73 | 61.19 | 62.68 | 45,702 | +0.86(+1.39%) |
Aug 23, 2012 | 63.18 | 63.18 | 61.78 | 61.82 | 29,309 | -1.35(-2.14%) |
Aug 22, 2012 | 63.72 | 63.72 | 62.86 | 63.18 | 24,216 | -0.41(-0.64%) |
Aug 21, 2012 | 65.03 | 66.20 | 63.49 | 63.58 | 34,894 | -1.08(-1.67%) |
Aug 20, 2012 | 65.21 | 65.21 | 64.08 | 64.67 | 21,502 | -0.81(-1.24%) |
Aug 17, 2012 | 64.22 | 65.61 | 64.22 | 65.48 | 28,906 | +0.99(+1.54%) |
Aug 16, 2012 | 63.85 | 64.76 | 63.63 | 64.49 | 28,510 | +0.63(+0.99%) |
Aug 15, 2012 | 63.85 | 64.04 | 63.27 | 63.85 | 26,396 | +0.09(+0.14%) |
Aug 14, 2012 | 63.99 | 64.26 | 63.09 | 63.76 | 40,699 | +0.36(+0.57%) |
Aug 13, 2012 | 63.36 | 63.67 | 62.29 | 63.40 | 21,712 | -0.24(-0.38%) |
Aug 10, 2012 | 62.78 | 63.80 | 62.43 | 63.65 | 23,242 | +0.91(+1.45%) |
Aug 09, 2012 | 63.09 | 63.45 | 62.29 | 62.74 | 29,176 | -0.22(-0.35%) |
Aug 08, 2012 | 63.31 | 63.71 | 62.29 | 62.96 | 46,037 | -0.31(-0.49%) |
Aug 07, 2012 | 63.94 | 63.94 | 62.96 | 63.27 | 40,648 | -0.04(-0.07%) |
Aug 06, 2012 | 63.76 | 64.56 | 62.78 | 63.31 | 40,961 | -0.22(-0.35%) |
Aug 03, 2012 | 63.09 | 70.52 | 62.07 | 63.54 | 68,743 | +0.89(+1.42%) |
Aug 02, 2012 | 62.47 | 63.45 | 61.58 | 62.65 | 83,992 | +0.13(+0.21%) |
Aug 01, 2012 | 63.31 | 64.16 | 62.47 | 62.52 | 47,628 | -0.31(-0.50%) |
Jul 31, 2012 | 64.34 | 64.87 | 62.65 | 62.83 | 52,588 | -1.42(-2.21%) |
Jul 30, 2012 | 65.58 | 66.11 | 64.16 | 64.25 | 27,188 | -1.07(-1.63%) |
Jul 27, 2012 | 63.67 | 65.45 | 63.14 | 65.31 | 34,981 | +2.13(+3.38%) |
Jul 26, 2012 | 63.27 | 63.85 | 62.07 | 63.18 | 55,371 | +0.98(+1.57%) |
Jul 25, 2012 | 63.09 | 63.45 | 61.98 | 62.20 | 66,276 | -0.36(-0.57%) |
Jul 24, 2012 | 63.36 | 63.89 | 62.16 | 62.56 | 43,063 | -0.36(-0.56%) |
Jul 23, 2012 | 63.71 | 63.71 | 62.47 | 62.91 | 58,966 | -1.56(-2.41%) |
Jul 20, 2012 | 66.74 | 66.89 | 64.29 | 64.47 | 84,244 | -2.80(-4.16%) |
Jul 19, 2012 | 69.36 | 69.36 | 66.91 | 67.27 | 27,641 | -1.56(-2.26%) |
Jul 18, 2012 | 69.22 | 70.65 | 68.65 | 68.82 | 40,281 | -0.27(-0.39%) |
Jul 17, 2012 | 67.45 | 69.27 | 66.82 | 69.09 | 36,192 | +1.33(+1.97%) |
Jul 16, 2012 | 68.16 | 68.51 | 67.36 | 67.76 | 15,705 | -0.31(-0.46%) |
Jul 13, 2012 | 66.51 | 68.56 | 66.25 | 68.07 | 33,160 | +2.00(+3.03%) |
Jul 12, 2012 | 66.60 | 66.74 | 65.71 | 66.07 | 41,352 | -0.67(-1.00%) |
Jul 11, 2012 | 66.56 | 66.87 | 66.07 | 66.74 | 52,743 | +0.58(+0.87%) |
Jul 10, 2012 | 67.09 | 67.40 | 65.85 | 66.16 | 88,189 | -0.62(-0.93%) |
Jul 09, 2012 | 66.65 | 66.91 | 65.71 | 66.78 | 49,001 | +0.09(+0.13%) |
Jul 06, 2012 | 66.74 | 67.49 | 66.21 | 66.69 | 24,764 | -0.67(-0.99%) |
Jul 05, 2012 | 69.09 | 69.14 | 67.18 | 67.36 | 28,980 | -1.60(-2.32%) |
Jul 03, 2012 | 68.38 | 69.45 | 67.40 | 68.96 | 39,109 | +0.76(+1.11%) |
Jul 02, 2012 | 67.89 | 68.42 | 66.56 | 68.20 | 67,766 | +0.80(+1.19%) |
Jun 29, 2012 | 65.58 | 67.49 | 65.18 | 67.40 | 68,301 | +3.11(+4.84%) |
Jun 28, 2012 | 63.89 | 64.34 | 62.56 | 64.29 | 35,012 | +0.18(+0.28%) |
Jun 27, 2012 | 63.09 | 64.78 | 62.56 | 64.11 | 38,301 | +1.24(+1.98%) |
Jun 26, 2012 | 62.91 | 63.27 | 61.72 | 62.87 | 53,857 | -0.04(-0.07%) |
Jun 25, 2012 | 62.34 | 63.05 | 60.43 | 62.91 | 45,375 | -0.27(-0.42%) |
Jun 22, 2012 | 62.43 | 63.18 | 61.80 | 63.18 | 345,643 | +1.22(+1.97%) |
Jun 21, 2012 | 63.31 | 63.31 | 61.23 | 61.96 | 42,643 | -1.18(-1.86%) |
Jun 20, 2012 | 63.36 | 63.94 | 62.91 | 63.14 | 22,867 | -0.04(-0.07%) |
Jun 19, 2012 | 61.89 | 63.45 | 61.27 | 63.18 | 117,858 | +1.69(+2.75%) |
Jun 18, 2012 | 59.85 | 61.67 | 59.36 | 61.49 | 52,099 | +1.51(+2.52%) |
Jun 15, 2012 | 60.12 | 61.40 | 59.36 | 59.98 | 82,651 | +0.00(+0.00%) |
Jun 14, 2012 | 58.34 | 60.16 | 58.16 | 59.98 | 62,562 | +1.95(+3.37%) |
Jun 13, 2012 | 60.03 | 60.03 | 57.72 | 58.03 | 55,566 | -1.87(-3.12%) |
Jun 12, 2012 | 60.87 | 61.14 | 59.54 | 59.89 | 26,395 | -0.53(-0.88%) |
Jun 11, 2012 | 62.20 | 62.20 | 60.38 | 60.43 | 37,516 | -1.02(-1.66%) |
Jun 08, 2012 | 60.83 | 61.67 | 59.94 | 61.45 | 44,942 | +0.67(+1.10%) |
Jun 07, 2012 | 61.00 | 61.89 | 60.52 | 60.78 | 41,841 | +0.58(+0.96%) |
Jun 06, 2012 | 59.27 | 60.20 | 59.14 | 60.20 | 58,399 | +1.42(+2.42%) |
Jun 05, 2012 | 58.21 | 59.36 | 57.49 | 58.78 | 73,673 | +0.44(+0.76%) |
Jun 04, 2012 | 58.47 | 59.18 | 57.58 | 58.34 | 44,022 | +0.40(+0.69%) |