Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.76 | 58.29 | 56.55 | 57.36 | 462,290 | +0.29(+0.52%) |
Jun 27, 2013 | 55.74 | 57.19 | 55.49 | 57.06 | 232,981 | +1.74(+3.14%) |
Jun 26, 2013 | 55.18 | 55.87 | 54.64 | 55.32 | 203,421 | +0.73(+1.34%) |
Jun 25, 2013 | 54.51 | 55.11 | 53.99 | 54.59 | 219,707 | +0.29(+0.54%) |
Jun 24, 2013 | 54.33 | 54.74 | 53.54 | 54.30 | 257,825 | -0.79(-1.44%) |
Jun 21, 2013 | 55.90 | 55.90 | 54.49 | 55.09 | 396,297 | -0.45(-0.80%) |
Jun 20, 2013 | 57.06 | 57.44 | 55.34 | 55.54 | 303,202 | -2.82(-4.83%) |
Jun 19, 2013 | 58.00 | 58.73 | 57.77 | 58.35 | 347,832 | +0.37(+0.65%) |
Jun 18, 2013 | 56.87 | 58.15 | 56.28 | 57.98 | 202,351 | +1.25(+2.20%) |
Jun 17, 2013 | 57.12 | 57.47 | 56.18 | 56.73 | 253,651 | +0.08(+0.14%) |
Jun 14, 2013 | 57.38 | 57.73 | 56.53 | 56.65 | 140,363 | -0.73(-1.27%) |
Jun 13, 2013 | 56.53 | 57.51 | 56.15 | 57.38 | 143,179 | +0.93(+1.64%) |
Jun 12, 2013 | 58.17 | 58.22 | 56.29 | 56.45 | 119,083 | -1.30(-2.25%) |
Jun 11, 2013 | 57.46 | 58.01 | 57.11 | 57.76 | 169,023 | -0.64(-1.10%) |
Jun 10, 2013 | 57.90 | 58.84 | 57.73 | 58.40 | 274,827 | +0.64(+1.11%) |
Jun 07, 2013 | 57.41 | 58.34 | 57.08 | 57.76 | 225,661 | +1.36(+2.40%) |
Jun 06, 2013 | 55.93 | 56.43 | 55.28 | 56.40 | 174,556 | +0.53(+0.94%) |
Jun 05, 2013 | 56.84 | 57.24 | 55.82 | 55.88 | 212,548 | -1.29(-2.26%) |
Jun 04, 2013 | 56.69 | 57.52 | 56.41 | 57.17 | 344,950 | +0.39(+0.69%) |
Jun 03, 2013 | 56.74 | 57.25 | 55.83 | 56.78 | 308,612 | +0.12(+0.20%) |
May 31, 2013 | 55.90 | 57.14 | 55.70 | 56.66 | 379,743 | +0.38(+0.68%) |
May 30, 2013 | 57.11 | 57.49 | 55.97 | 56.28 | 196,340 | -0.81(-1.42%) |
May 29, 2013 | 57.02 | 57.43 | 56.54 | 57.09 | 136,660 | -0.37(-0.65%) |
May 28, 2013 | 56.92 | 58.68 | 56.92 | 57.46 | 234,067 | +1.36(+2.43%) |
May 24, 2013 | 55.74 | 56.27 | 55.73 | 56.10 | 247,772 | -0.08(-0.14%) |
May 23, 2013 | 55.74 | 56.52 | 55.51 | 56.18 | 260,040 | -0.33(-0.58%) |
May 22, 2013 | 57.02 | 58.10 | 56.09 | 56.51 | 245,215 | -0.45(-0.80%) |
May 21, 2013 | 56.93 | 57.19 | 56.59 | 56.96 | 216,578 | +0.07(+0.13%) |
May 20, 2013 | 56.44 | 57.34 | 56.30 | 56.89 | 234,839 | +0.25(+0.44%) |
May 17, 2013 | 56.47 | 56.76 | 56.00 | 56.64 | 405,459 | +0.58(+1.03%) |
May 16, 2013 | 57.23 | 57.27 | 55.51 | 56.06 | 218,984 | -1.16(-2.02%) |
May 15, 2013 | 57.36 | 57.83 | 57.01 | 57.22 | 339,527 | +0.76(+1.35%) |
May 13, 2013 | 56.60 | 56.91 | 55.98 | 56.46 | 573,428 | -0.28(-0.50%) |
May 10, 2013 | 57.01 | 58.00 | 56.47 | 56.74 | 238,023 | -0.28(-0.50%) |
May 09, 2013 | 57.68 | 57.83 | 56.70 | 57.03 | 176,211 | -0.69(-1.20%) |
May 08, 2013 | 57.79 | 58.27 | 57.48 | 57.72 | 132,057 | -0.20(-0.34%) |
May 07, 2013 | 55.95 | 58.41 | 55.90 | 57.91 | 592,005 | +2.21(+3.98%) |
May 06, 2013 | 56.05 | 56.45 | 55.40 | 55.70 | 339,337 | -0.36(-0.63%) |
May 03, 2013 | 56.14 | 56.47 | 55.32 | 56.06 | 412,173 | +0.74(+1.33%) |
May 02, 2013 | 52.94 | 55.94 | 52.03 | 55.32 | 744,698 | +2.89(+5.51%) |
May 01, 2013 | 53.71 | 53.80 | 52.04 | 52.43 | 367,542 | -1.36(-2.53%) |
Apr 30, 2013 | 53.73 | 53.97 | 53.38 | 53.79 | 190,696 | +0.15(+0.28%) |
Apr 29, 2013 | 53.27 | 54.08 | 53.05 | 53.64 | 315,971 | +0.57(+1.07%) |
Apr 26, 2013 | 52.79 | 53.27 | 52.78 | 53.07 | 299,783 | +0.28(+0.54%) |
Apr 25, 2013 | 51.95 | 53.53 | 51.95 | 52.78 | 275,095 | +1.00(+1.92%) |
Apr 24, 2013 | 51.22 | 52.05 | 50.89 | 51.79 | 236,189 | +0.72(+1.41%) |
Apr 23, 2013 | 50.23 | 51.11 | 50.16 | 51.07 | 214,382 | +1.23(+2.46%) |
Apr 22, 2013 | 49.53 | 50.16 | 48.97 | 49.84 | 368,065 | +0.52(+1.06%) |
Apr 19, 2013 | 49.55 | 49.69 | 48.83 | 49.31 | 812,240 | -0.25(-0.50%) |
Apr 18, 2013 | 50.81 | 50.87 | 49.49 | 49.56 | 450,271 | -1.00(-1.97%) |
Apr 17, 2013 | 52.24 | 52.24 | 50.10 | 50.56 | 534,641 | -2.37(-4.47%) |
Apr 16, 2013 | 52.33 | 53.04 | 51.64 | 52.93 | 441,710 | +0.83(+1.59%) |
Apr 15, 2013 | 53.92 | 54.00 | 51.74 | 52.10 | 481,493 | -2.07(-3.83%) |
Apr 12, 2013 | 54.28 | 54.80 | 53.98 | 54.17 | 191,140 | -0.55(-1.01%) |
Apr 11, 2013 | 53.76 | 55.50 | 53.51 | 54.72 | 412,912 | +0.80(+1.48%) |
Apr 10, 2013 | 52.68 | 53.97 | 52.46 | 53.92 | 401,225 | +1.25(+2.36%) |
Apr 09, 2013 | 52.67 | 52.85 | 52.45 | 52.68 | 236,865 | +0.09(+0.17%) |
Apr 08, 2013 | 51.99 | 52.65 | 51.85 | 52.59 | 140,452 | +0.54(+1.04%) |
Apr 05, 2013 | 51.03 | 52.08 | 50.92 | 52.05 | 314,542 | +0.36(+0.71%) |
Apr 04, 2013 | 51.55 | 51.78 | 51.15 | 51.68 | 350,783 | +0.11(+0.21%) |
Apr 03, 2013 | 52.97 | 53.17 | 51.10 | 51.57 | 412,444 | -1.37(-2.59%) |
Apr 02, 2013 | 52.85 | 53.27 | 52.71 | 52.94 | 450,626 | +0.28(+0.52%) |
Apr 01, 2013 | 53.43 | 53.69 | 52.60 | 52.67 | 504,949 | -0.76(-1.41%) |
Mar 28, 2013 | 52.73 | 53.60 | 52.69 | 53.42 | 417,545 | +0.55(+1.04%) |
Mar 27, 2013 | 52.77 | 53.04 | 52.62 | 52.87 | 343,397 | -0.17(-0.32%) |
Mar 26, 2013 | 53.76 | 53.76 | 52.50 | 53.04 | 333,362 | -0.58(-1.08%) |
Mar 25, 2013 | 53.94 | 54.72 | 53.50 | 53.62 | 190,474 | -0.20(-0.38%) |
Mar 22, 2013 | 53.50 | 53.94 | 53.49 | 53.82 | 210,054 | +0.43(+0.80%) |
Mar 21, 2013 | 54.16 | 54.53 | 53.17 | 53.40 | 290,428 | -1.13(-2.07%) |
Mar 20, 2013 | 54.14 | 54.80 | 53.87 | 54.53 | 181,588 | +0.72(+1.34%) |
Mar 19, 2013 | 54.94 | 55.26 | 53.32 | 53.81 | 332,393 | -1.13(-2.06%) |
Mar 18, 2013 | 55.45 | 55.86 | 54.59 | 54.94 | 292,935 | -1.22(-2.17%) |
Mar 15, 2013 | 55.90 | 56.26 | 55.55 | 56.15 | 424,195 | +0.45(+0.81%) |
Mar 14, 2013 | 55.68 | 56.03 | 55.36 | 55.70 | 325,907 | +0.12(+0.22%) |
Mar 13, 2013 | 54.88 | 55.65 | 54.69 | 55.58 | 351,671 | +0.73(+1.33%) |
Mar 12, 2013 | 54.69 | 54.85 | 53.86 | 54.85 | 339,475 | -0.12(-0.23%) |
Mar 11, 2013 | 54.61 | 55.20 | 54.43 | 54.97 | 227,186 | +0.17(+0.31%) |
Mar 08, 2013 | 54.22 | 55.10 | 54.14 | 54.80 | 296,962 | +0.88(+1.63%) |
Mar 07, 2013 | 53.57 | 53.98 | 53.57 | 53.92 | 381,297 | +0.37(+0.70%) |
Mar 06, 2013 | 51.98 | 53.58 | 51.98 | 53.55 | 463,036 | +1.67(+3.22%) |
Mar 05, 2013 | 51.26 | 52.69 | 51.11 | 51.88 | 445,061 | +1.03(+2.03%) |
Mar 04, 2013 | 50.50 | 51.00 | 49.80 | 50.84 | 298,740 | +0.31(+0.62%) |
Mar 01, 2013 | 50.97 | 51.15 | 50.36 | 50.53 | 263,806 | -0.82(-1.59%) |
Feb 28, 2013 | 51.20 | 51.79 | 50.92 | 51.35 | 262,904 | +0.15(+0.30%) |
Feb 27, 2013 | 50.60 | 51.55 | 50.59 | 51.20 | 337,981 | +0.40(+0.79%) |
Feb 26, 2013 | 51.38 | 51.86 | 50.25 | 50.80 | 388,662 | -0.43(-0.85%) |
Feb 25, 2013 | 53.12 | 53.18 | 51.15 | 51.23 | 441,042 | -1.61(-3.04%) |
Feb 22, 2013 | 52.69 | 53.29 | 52.21 | 52.84 | 356,082 | +0.32(+0.61%) |
Feb 21, 2013 | 53.86 | 53.86 | 52.25 | 52.52 | 560,439 | -1.22(-2.28%) |
Feb 20, 2013 | 54.53 | 55.01 | 53.67 | 53.74 | 730,840 | -0.91(-1.67%) |
Feb 19, 2013 | 56.48 | 56.54 | 53.67 | 54.66 | 1,672,635 | -4.46(-7.55%) |
Feb 15, 2013 | 60.07 | 60.18 | 58.03 | 59.12 | 330,756 | -0.67(-1.11%) |
Feb 14, 2013 | 59.66 | 60.19 | 59.13 | 59.79 | 117,349 | +0.01(+0.01%) |
Feb 13, 2013 | 60.36 | 60.50 | 59.64 | 59.78 | 150,891 | -0.49(-0.81%) |
Feb 12, 2013 | 60.27 | 60.60 | 59.98 | 60.26 | 127,644 | +0.01(+0.01%) |
Feb 11, 2013 | 60.51 | 60.57 | 59.89 | 60.26 | 97,264 | -0.40(-0.66%) |
Feb 08, 2013 | 60.81 | 61.24 | 60.06 | 60.65 | 133,639 | +0.01(+0.01%) |
Feb 07, 2013 | 61.20 | 61.20 | 60.31 | 60.65 | 100,539 | -0.48(-0.78%) |
Feb 06, 2013 | 61.05 | 61.28 | 60.25 | 61.12 | 124,894 | +1.21(+2.01%) |
Feb 04, 2013 | 59.88 | 60.73 | 59.26 | 59.92 | 255,767 | -0.41(-0.68%) |
Feb 01, 2013 | 60.46 | 61.06 | 59.68 | 60.33 | 152,255 | +0.24(+0.40%) |
Jan 31, 2013 | 59.20 | 60.41 | 58.61 | 60.09 | 274,419 | +1.01(+1.71%) |
Jan 30, 2013 | 60.09 | 60.10 | 58.73 | 59.08 | 147,506 | -1.07(-1.78%) |
Jan 29, 2013 | 59.43 | 60.18 | 58.78 | 60.15 | 175,870 | +0.65(+1.09%) |
Jan 28, 2013 | 60.08 | 60.08 | 58.68 | 59.50 | 274,545 | -0.28(-0.47%) |
Jan 25, 2013 | 60.21 | 60.80 | 59.43 | 59.79 | 201,558 | -0.28(-0.47%) |
Jan 24, 2013 | 60.58 | 61.31 | 59.50 | 60.07 | 266,667 | -0.29(-0.49%) |
Jan 23, 2013 | 57.94 | 61.10 | 57.94 | 60.36 | 559,997 | +2.80(+4.87%) |
Jan 22, 2013 | 57.78 | 57.94 | 57.01 | 57.56 | 508,505 | -0.21(-0.37%) |
Jan 18, 2013 | 57.35 | 57.89 | 57.33 | 57.77 | 116,617 | +0.46(+0.80%) |
Jan 17, 2013 | 57.08 | 58.02 | 56.77 | 57.31 | 106,337 | +0.16(+0.28%) |
Jan 16, 2013 | 57.49 | 57.49 | 56.54 | 57.15 | 106,974 | -0.20(-0.36%) |
Jan 15, 2013 | 56.00 | 57.65 | 55.75 | 57.36 | 309,052 | +1.04(+1.84%) |
Jan 14, 2013 | 56.38 | 56.95 | 55.15 | 56.32 | 434,945 | -0.25(-0.44%) |
Jan 11, 2013 | 57.23 | 57.23 | 56.12 | 56.57 | 99,743 | -0.55(-0.96%) |
Jan 10, 2013 | 57.90 | 57.90 | 56.17 | 57.12 | 243,061 | -0.54(-0.94%) |
Jan 09, 2013 | 57.69 | 58.15 | 57.15 | 57.66 | 97,903 | +0.22(+0.39%) |
Jan 08, 2013 | 57.19 | 57.83 | 56.53 | 57.44 | 123,371 | +0.15(+0.26%) |
Jan 07, 2013 | 57.98 | 58.22 | 57.25 | 57.28 | 159,468 | -1.19(-2.03%) |
Jan 04, 2013 | 57.13 | 58.99 | 57.09 | 58.47 | 318,192 | +1.70(+3.00%) |
Jan 03, 2013 | 55.79 | 58.39 | 55.66 | 56.77 | 380,929 | +1.12(+2.01%) |
Jan 02, 2013 | 55.90 | 56.09 | 54.92 | 55.65 | 467,174 | +0.73(+1.32%) |
Dec 31, 2012 | 52.66 | 55.08 | 52.59 | 54.92 | 187,330 | +2.23(+4.23%) |
Dec 28, 2012 | 52.84 | 53.22 | 52.16 | 52.70 | 218,087 | -0.43(-0.80%) |
Dec 27, 2012 | 53.77 | 53.93 | 52.16 | 53.12 | 634,404 | -0.75(-1.38%) |
Dec 26, 2012 | 54.99 | 55.08 | 53.58 | 53.87 | 399,163 | -1.07(-1.95%) |
Dec 24, 2012 | 54.73 | 55.08 | 54.64 | 54.94 | 69,223 | +0.02(+0.03%) |
Dec 21, 2012 | 54.52 | 55.00 | 54.06 | 54.92 | 433,939 | -0.02(-0.03%) |
Dec 20, 2012 | 55.17 | 55.17 | 54.58 | 54.94 | 120,663 | -0.04(-0.08%) |
Dec 19, 2012 | 54.58 | 55.22 | 54.26 | 54.99 | 126,475 | +0.52(+0.96%) |
Dec 18, 2012 | 53.75 | 55.30 | 53.75 | 54.46 | 156,937 | +0.71(+1.32%) |
Dec 17, 2012 | 52.33 | 53.81 | 52.33 | 53.75 | 192,954 | +1.31(+2.50%) |
Dec 14, 2012 | 52.91 | 53.01 | 52.33 | 52.44 | 265,765 | -0.34(-0.64%) |
Dec 13, 2012 | 53.38 | 53.97 | 52.65 | 52.78 | 231,907 | -0.43(-0.82%) |
Dec 12, 2012 | 54.42 | 54.56 | 53.13 | 53.21 | 347,434 | -1.10(-2.03%) |
Dec 11, 2012 | 55.00 | 55.47 | 53.67 | 54.31 | 280,671 | -0.62(-1.13%) |
Dec 10, 2012 | 55.08 | 55.66 | 54.86 | 54.93 | 143,437 | -0.22(-0.40%) |
Dec 07, 2012 | 55.18 | 55.22 | 54.51 | 55.16 | 184,295 | +0.25(+0.45%) |
Dec 06, 2012 | 54.60 | 55.26 | 54.30 | 54.91 | 276,893 | +0.18(+0.32%) |
Dec 05, 2012 | 55.18 | 55.29 | 54.29 | 54.73 | 194,032 | -0.31(-0.56%) |
Dec 04, 2012 | 54.55 | 55.41 | 54.40 | 55.04 | 250,559 | +1.14(+2.12%) |
Nov 30, 2012 | 54.37 | 54.46 | 53.49 | 53.90 | 172,290 | -0.38(-0.70%) |
Nov 29, 2012 | 54.48 | 54.66 | 53.87 | 54.28 | 139,704 | +0.01(+0.02%) |
Nov 28, 2012 | 53.45 | 54.28 | 52.58 | 54.27 | 172,235 | +0.64(+1.19%) |
Nov 27, 2012 | 53.26 | 54.22 | 53.18 | 53.63 | 165,654 | +0.25(+0.46%) |
Nov 26, 2012 | 53.47 | 53.68 | 52.89 | 53.38 | 191,435 | -0.13(-0.25%) |
Nov 23, 2012 | 52.56 | 53.52 | 52.33 | 53.52 | 145,238 | +1.15(+2.20%) |
Nov 21, 2012 | 52.23 | 52.44 | 51.77 | 52.37 | 195,516 | +0.22(+0.42%) |
Nov 20, 2012 | 52.20 | 52.37 | 51.81 | 52.14 | 181,879 | -0.31(-0.59%) |
Nov 19, 2012 | 52.38 | 53.44 | 51.94 | 52.45 | 304,871 | +0.36(+0.70%) |
Nov 16, 2012 | 51.41 | 52.30 | 51.30 | 52.09 | 426,447 | +0.64(+1.24%) |
Nov 15, 2012 | 50.76 | 51.90 | 50.71 | 51.45 | 198,652 | +0.50(+0.99%) |
Nov 14, 2012 | 52.15 | 52.15 | 50.83 | 50.95 | 259,099 | -1.11(-2.14%) |
Nov 13, 2012 | 51.77 | 52.83 | 51.70 | 52.06 | 265,040 | +0.11(+0.22%) |
Nov 12, 2012 | 52.57 | 52.57 | 51.68 | 51.95 | 401,285 | -0.50(-0.96%) |
Nov 09, 2012 | 53.46 | 53.52 | 51.85 | 52.45 | 355,450 | -1.10(-2.05%) |
Nov 08, 2012 | 55.39 | 55.55 | 53.18 | 53.55 | 253,907 | -1.99(-3.58%) |
Nov 07, 2012 | 56.33 | 56.73 | 55.38 | 55.54 | 285,261 | -1.58(-2.77%) |
Nov 06, 2012 | 56.68 | 57.50 | 56.37 | 57.13 | 344,211 | +0.76(+1.35%) |
Nov 05, 2012 | 55.85 | 56.80 | 55.73 | 56.37 | 185,177 | +0.42(+0.74%) |
Nov 02, 2012 | 57.04 | 57.48 | 55.91 | 55.95 | 236,594 | -0.94(-1.65%) |
Nov 01, 2012 | 54.99 | 56.99 | 54.68 | 56.89 | 512,833 | +2.02(+3.68%) |
Oct 31, 2012 | 53.09 | 55.35 | 52.53 | 54.87 | 441,653 | +1.77(+3.33%) |
Oct 26, 2012 | 53.66 | 53.10 | 53.10 | 53.10 | 387,633 | -0.42(-0.78%) |
Oct 25, 2012 | 55.09 | 55.09 | 51.29 | 53.52 | 669,013 | -1.20(-2.20%) |
Oct 24, 2012 | 55.08 | 55.25 | 54.52 | 54.72 | 200,844 | -0.16(-0.29%) |
Oct 23, 2012 | 54.29 | 55.07 | 53.91 | 54.88 | 241,850 | +0.27(+0.50%) |
Oct 19, 2012 | 55.59 | 55.61 | 54.23 | 54.60 | 199,082 | -1.32(-2.36%) |
Oct 18, 2012 | 55.00 | 56.05 | 54.86 | 55.92 | 185,695 | +0.97(+1.77%) |
Oct 17, 2012 | 54.99 | 54.99 | 54.47 | 54.95 | 377,329 | +0.10(+0.18%) |
Oct 16, 2012 | 54.94 | 55.30 | 54.59 | 54.85 | 154,020 | +0.12(+0.23%) |
Oct 15, 2012 | 55.09 | 55.17 | 54.28 | 54.73 | 176,679 | -0.32(-0.58%) |
Oct 12, 2012 | 54.94 | 55.39 | 54.25 | 55.05 | 190,998 | -0.04(-0.08%) |
Oct 11, 2012 | 56.11 | 56.19 | 55.04 | 55.09 | 215,429 | -0.52(-0.94%) |
Oct 10, 2012 | 55.30 | 56.10 | 54.95 | 55.61 | 347,370 | -1.35(-2.38%) |
Oct 09, 2012 | 58.07 | 58.10 | 56.89 | 56.97 | 368,796 | -1.00(-1.72%) |
Oct 08, 2012 | 56.16 | 58.39 | 55.96 | 57.97 | 508,687 | +2.03(+3.62%) |
Oct 05, 2012 | 56.03 | 56.54 | 55.84 | 55.94 | 232,442 | +0.16(+0.29%) |
Oct 04, 2012 | 54.91 | 56.63 | 54.86 | 55.78 | 699,542 | +0.88(+1.60%) |
Oct 03, 2012 | 54.56 | 55.29 | 54.47 | 54.91 | 199,081 | +0.49(+0.89%) |
Oct 02, 2012 | 53.82 | 54.50 | 53.54 | 54.42 | 235,402 | +0.82(+1.54%) |
Oct 01, 2012 | 53.51 | 54.28 | 53.42 | 53.60 | 213,243 | +0.30(+0.56%) |
Sep 28, 2012 | 53.29 | 53.46 | 52.79 | 53.30 | 186,679 | -0.35(-0.66%) |
Sep 27, 2012 | 53.13 | 53.81 | 52.69 | 53.65 | 230,213 | +0.61(+1.15%) |
Sep 26, 2012 | 52.96 | 53.60 | 52.80 | 53.04 | 162,124 | +0.11(+0.20%) |
Sep 25, 2012 | 53.40 | 53.48 | 52.71 | 52.93 | 296,543 | -0.35(-0.66%) |
Sep 24, 2012 | 53.22 | 53.45 | 53.05 | 53.29 | 159,998 | -0.14(-0.27%) |
Sep 21, 2012 | 54.03 | 54.03 | 53.31 | 53.43 | 487,923 | -0.16(-0.30%) |
Sep 20, 2012 | 53.31 | 53.74 | 53.00 | 53.59 | 146,830 | -0.07(-0.13%) |
Sep 19, 2012 | 53.29 | 53.82 | 53.19 | 53.66 | 244,855 | +0.42(+0.78%) |
Sep 18, 2012 | 53.40 | 53.58 | 52.83 | 53.24 | 332,755 | -0.37(-0.69%) |
Sep 17, 2012 | 53.58 | 53.87 | 53.33 | 53.61 | 260,820 | -0.11(-0.21%) |
Sep 14, 2012 | 53.74 | 53.97 | 53.46 | 53.73 | 313,711 | +0.15(+0.28%) |
Sep 13, 2012 | 52.71 | 53.98 | 52.30 | 53.58 | 279,690 | +0.99(+1.88%) |
Sep 12, 2012 | 52.89 | 53.27 | 52.07 | 52.59 | 423,389 | +0.92(+1.78%) |
Sep 11, 2012 | 51.84 | 52.53 | 51.57 | 51.67 | 238,229 | -0.21(-0.41%) |
Sep 10, 2012 | 51.81 | 52.32 | 51.67 | 51.88 | 281,721 | -0.06(-0.12%) |
Sep 07, 2012 | 51.72 | 52.63 | 51.63 | 51.94 | 309,724 | +0.32(+0.62%) |
Sep 06, 2012 | 50.23 | 51.68 | 50.23 | 51.62 | 297,803 | +1.51(+3.02%) |
Sep 05, 2012 | 49.56 | 50.53 | 49.56 | 50.11 | 268,965 | +0.64(+1.29%) |
Sep 04, 2012 | 48.53 | 50.02 | 48.45 | 49.47 | 344,432 | +0.80(+1.64%) |
Aug 31, 2012 | 49.01 | 49.61 | 48.46 | 48.68 | 265,534 | +0.10(+0.20%) |
Aug 30, 2012 | 48.14 | 48.95 | 48.02 | 48.58 | 257,309 | +0.21(+0.44%) |
Aug 29, 2012 | 47.14 | 48.41 | 47.01 | 48.37 | 208,006 | +1.56(+3.34%) |
Aug 27, 2012 | 46.88 | 47.60 | 46.01 | 46.80 | 211,966 | +0.36(+0.78%) |
Aug 24, 2012 | 45.80 | 46.54 | 45.18 | 46.44 | 209,640 | +0.56(+1.21%) |
Aug 23, 2012 | 45.52 | 46.12 | 45.16 | 45.89 | 327,498 | +0.13(+0.29%) |
Aug 22, 2012 | 46.81 | 47.19 | 45.03 | 45.75 | 602,827 | -2.17(-4.53%) |
Aug 21, 2012 | 48.03 | 48.88 | 47.25 | 47.93 | 146,444 | -0.03(-0.06%) |
Aug 20, 2012 | 48.31 | 48.46 | 47.84 | 47.95 | 215,339 | -0.48(-0.98%) |
Aug 17, 2012 | 48.53 | 48.90 | 47.84 | 48.43 | 309,437 | -0.03(-0.05%) |
Aug 16, 2012 | 48.17 | 48.53 | 47.48 | 48.45 | 163,775 | +0.41(+0.86%) |
Aug 15, 2012 | 46.62 | 48.08 | 46.60 | 48.04 | 217,324 | +1.22(+2.60%) |
Aug 14, 2012 | 47.75 | 47.92 | 46.67 | 46.82 | 314,124 | -0.81(-1.70%) |
Aug 13, 2012 | 47.95 | 47.97 | 46.80 | 47.63 | 278,620 | -0.47(-0.97%) |
Aug 10, 2012 | 48.34 | 48.52 | 47.35 | 48.10 | 161,235 | -0.32(-0.66%) |
Aug 09, 2012 | 48.17 | 48.53 | 47.68 | 48.42 | 344,650 | +0.11(+0.22%) |
Aug 08, 2012 | 47.67 | 48.46 | 47.44 | 48.31 | 219,065 | +0.26(+0.55%) |
Aug 07, 2012 | 47.21 | 48.30 | 47.21 | 48.05 | 282,188 | +1.15(+2.45%) |
Aug 06, 2012 | 47.21 | 47.73 | 46.88 | 46.90 | 156,649 | -0.11(-0.24%) |
Aug 03, 2012 | 46.74 | 47.53 | 46.57 | 47.02 | 279,652 | +1.25(+2.74%) |
Aug 02, 2012 | 46.21 | 47.25 | 45.24 | 45.76 | 387,090 | -1.01(-2.15%) |
Aug 01, 2012 | 47.70 | 47.84 | 46.28 | 46.77 | 515,798 | -0.66(-1.40%) |
Jul 31, 2012 | 47.01 | 48.11 | 46.38 | 47.43 | 402,062 | +0.22(+0.47%) |
Jul 30, 2012 | 47.44 | 47.62 | 46.88 | 47.21 | 385,529 | -0.32(-0.67%) |
Jul 27, 2012 | 45.42 | 48.01 | 45.42 | 47.53 | 377,525 | +2.37(+5.26%) |
Jul 26, 2012 | 47.02 | 47.40 | 44.25 | 45.15 | 507,191 | -0.09(-0.20%) |
Jul 25, 2012 | 45.93 | 46.46 | 44.98 | 45.24 | 413,853 | -0.17(-0.37%) |
Jul 24, 2012 | 45.30 | 45.62 | 44.87 | 45.41 | 541,151 | +0.19(+0.43%) |
Jul 23, 2012 | 44.88 | 45.70 | 44.41 | 45.22 | 294,167 | -0.68(-1.48%) |
Jul 20, 2012 | 45.71 | 45.97 | 44.92 | 45.90 | 319,052 | +0.02(+0.04%) |
Jul 19, 2012 | 44.98 | 46.03 | 44.69 | 45.88 | 359,119 | +1.19(+2.67%) |
Jul 18, 2012 | 44.12 | 45.00 | 43.77 | 44.69 | 278,004 | +0.56(+1.26%) |
Jul 17, 2012 | 44.12 | 44.49 | 43.40 | 44.13 | 239,206 | +0.31(+0.70%) |
Jul 16, 2012 | 43.78 | 44.30 | 43.44 | 43.82 | 182,164 | +0.05(+0.12%) |
Jul 13, 2012 | 43.50 | 44.34 | 43.43 | 43.77 | 228,831 | +0.37(+0.85%) |
Jul 12, 2012 | 42.81 | 43.74 | 42.23 | 43.40 | 248,189 | +0.30(+0.70%) |
Jul 11, 2012 | 42.89 | 43.26 | 42.56 | 43.10 | 210,473 | +0.39(+0.91%) |
Jul 10, 2012 | 42.99 | 43.49 | 42.44 | 42.71 | 171,356 | -0.19(-0.45%) |
Jul 09, 2012 | 42.90 | 43.09 | 42.58 | 42.90 | 229,591 | -0.21(-0.49%) |
Jul 06, 2012 | 42.60 | 43.22 | 42.60 | 43.12 | 279,980 | -0.21(-0.49%) |
Jul 05, 2012 | 41.92 | 43.65 | 41.80 | 43.33 | 418,511 | +1.23(+2.91%) |
Jul 03, 2012 | 40.78 | 42.22 | 40.57 | 42.10 | 214,759 | +1.28(+3.13%) |