Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.51 | 65.31 | 64.33 | 65.20 | 944,452 | +0.79(+1.23%) |
Jun 27, 2013 | 63.97 | 64.84 | 63.55 | 64.41 | 0 | +0.88(+1.38%) |
Jun 26, 2013 | 63.20 | 63.98 | 62.82 | 63.53 | 0 | +1.05(+1.68%) |
Jun 25, 2013 | 62.55 | 63.05 | 62.30 | 62.48 | 0 | +0.56(+0.90%) |
Jun 24, 2013 | 62.00 | 62.44 | 61.35 | 61.92 | 715,243 | -0.97(-1.54%) |
Jun 21, 2013 | 64.09 | 64.36 | 62.66 | 62.89 | 1,086,225 | -1.01(-1.58%) |
Jun 20, 2013 | 64.86 | 64.98 | 63.72 | 63.90 | 0 | -1.55(-2.37%) |
Jun 19, 2013 | 65.77 | 66.22 | 65.40 | 65.45 | 0 | -0.16(-0.25%) |
Jun 18, 2013 | 65.26 | 65.91 | 65.01 | 65.62 | 0 | +0.41(+0.62%) |
Jun 17, 2013 | 65.30 | 65.59 | 64.64 | 65.21 | 0 | +0.22(+0.33%) |
Jun 14, 2013 | 65.34 | 65.69 | 64.81 | 64.99 | 0 | -0.54(-0.83%) |
Jun 13, 2013 | 63.95 | 65.68 | 63.59 | 65.53 | 423,570 | +1.44(+2.25%) |
Jun 12, 2013 | 65.65 | 66.11 | 63.90 | 64.09 | 557,341 | -1.12(-1.72%) |
Jun 11, 2013 | 65.30 | 66.15 | 64.87 | 65.21 | 242,249 | -0.73(-1.11%) |
Jun 10, 2013 | 66.27 | 66.57 | 65.78 | 65.94 | 0 | -0.27(-0.41%) |
Jun 07, 2013 | 64.45 | 66.28 | 64.23 | 66.21 | 0 | +1.91(+2.98%) |
Jun 06, 2013 | 63.64 | 64.34 | 62.94 | 64.30 | 0 | +0.76(+1.19%) |
Jun 05, 2013 | 64.42 | 64.96 | 62.98 | 63.54 | 0 | -1.22(-1.88%) |
Jun 04, 2013 | 65.84 | 66.10 | 64.34 | 64.76 | 0 | -0.97(-1.48%) |
Jun 03, 2013 | 65.87 | 66.21 | 64.74 | 65.73 | 883,708 | -0.75(-1.13%) |
May 31, 2013 | 66.73 | 67.19 | 66.12 | 66.48 | 830,797 | -0.57(-0.85%) |
May 30, 2013 | 67.27 | 67.65 | 67.01 | 67.05 | 0 | +0.04(+0.05%) |
May 29, 2013 | 67.56 | 67.79 | 66.63 | 67.01 | 475,658 | -1.02(-1.50%) |
May 28, 2013 | 67.96 | 68.86 | 67.59 | 68.03 | 720,472 | +0.54(+0.80%) |
May 24, 2013 | 68.12 | 68.12 | 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 | 69.14 | 68.01 | 68.51 | 0 | +0.49(+0.72%) |
May 20, 2013 | 67.66 | 68.27 | 67.53 | 68.03 | 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 | 67.20 | 850,920 | +0.32(+0.49%) |
May 15, 2013 | 65.62 | 67.26 | 65.44 | 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 | 64.78 | 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 | 65.62 | 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 | 62.54 | 0 | -1.48(-2.31%) |
Apr 30, 2013 | 64.56 | 65.05 | 63.68 | 64.01 | 1,164,144 | -1.04(-1.61%) |
Apr 29, 2013 | 64.40 | 65.52 | 63.80 | 65.06 | 995,645 | +0.60(+0.94%) |
Apr 26, 2013 | 63.99 | 64.52 | 63.95 | 64.45 | 609,665 | +0.50(+0.79%) |
Apr 25, 2013 | 63.29 | 64.32 | 63.29 | 63.95 | 798,413 | +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 | 843,631 | -0.85(-1.32%) |
Apr 22, 2013 | 63.10 | 64.41 | 62.25 | 64.15 | 1,041,650 | +1.10(+1.74%) |
Apr 19, 2013 | 62.61 | 63.12 | 62.23 | 63.05 | 1,139,415 | +0.54(+0.86%) |
Apr 18, 2013 | 63.01 | 63.34 | 62.18 | 62.51 | 851,555 | -0.26(-0.42%) |
Apr 17, 2013 | 63.97 | 64.13 | 62.32 | 62.77 | 1,457,479 | -1.53(-2.38%) |
Apr 16, 2013 | 64.13 | 64.60 | 63.81 | 64.30 | 925,483 | +0.67(+1.05%) |
Apr 15, 2013 | 64.85 | 65.27 | 63.49 | 63.63 | 1,501,563 | -1.22(-1.89%) |
Apr 12, 2013 | 64.85 | 65.83 | 64.40 | 64.86 | 1,524,326 | -1.99(-2.98%) |
Apr 11, 2013 | 67.42 | 67.68 | 66.52 | 66.85 | 1,208,867 | -0.59(-0.87%) |
Apr 10, 2013 | 66.39 | 67.70 | 66.10 | 67.44 | 851,477 | +1.23(+1.86%) |
Apr 09, 2013 | 66.56 | 66.84 | 65.89 | 66.20 | 606,138 | -0.31(-0.46%) |
Apr 08, 2013 | 66.33 | 66.88 | 65.97 | 66.51 | 857,999 | +0.40(+0.60%) |
Apr 05, 2013 | 64.71 | 66.24 | 64.17 | 66.11 | 718,595 | +0.85(+1.30%) |
Apr 04, 2013 | 65.75 | 65.77 | 64.56 | 65.26 | 585,604 | -0.21(-0.32%) |
Apr 03, 2013 | 66.39 | 66.81 | 65.08 | 65.47 | 581,699 | -0.58(-0.87%) |
Apr 02, 2013 | 66.50 | 67.14 | 65.95 | 66.05 | 587,684 | -0.08(-0.12%) |
Apr 01, 2013 | 67.05 | 67.51 | 65.59 | 66.13 | 534,835 | -0.95(-1.42%) |
Mar 28, 2013 | 66.50 | 67.18 | 66.06 | 67.08 | 695,220 | +0.56(+0.84%) |
Mar 27, 2013 | 66.11 | 66.57 | 65.27 | 66.53 | 414,575 | +0.23(+0.35%) |
Mar 26, 2013 | 66.65 | 67.13 | 65.72 | 66.29 | 765,175 | -0.09(-0.14%) |
Mar 25, 2013 | 68.05 | 68.21 | 65.79 | 66.38 | 1,001,884 | -0.49(-0.73%) |
Mar 22, 2013 | 66.94 | 67.55 | 66.47 | 66.87 | 824,889 | +0.24(+0.36%) |
Mar 21, 2013 | 66.99 | 67.57 | 66.39 | 66.62 | 762,637 | -0.62(-0.92%) |
Mar 20, 2013 | 66.51 | 67.32 | 66.28 | 67.25 | 687,485 | +0.69(+1.04%) |
Mar 19, 2013 | 66.77 | 67.27 | 66.13 | 66.55 | 1,125,642 | -0.19(-0.28%) |
Mar 18, 2013 | 65.99 | 67.08 | 65.79 | 66.74 | 844,082 | +0.09(+0.14%) |
Mar 15, 2013 | 66.30 | 66.72 | 65.42 | 66.65 | 1,352,142 | -0.46(-0.68%) |
Mar 14, 2013 | 66.99 | 67.49 | 66.25 | 67.11 | 1,293,863 | +0.06(+0.09%) |
Mar 13, 2013 | 63.18 | 67.12 | 63.18 | 67.05 | 3,265,263 | +3.91(+6.19%) |
Mar 12, 2013 | 62.12 | 63.18 | 61.65 | 63.14 | 1,268,222 | +1.09(+1.76%) |
Mar 11, 2013 | 62.27 | 62.56 | 61.77 | 62.05 | 646,882 | -0.36(-0.58%) |
Mar 08, 2013 | 62.67 | 63.54 | 61.91 | 62.41 | 821,558 | +0.06(+0.10%) |
Mar 07, 2013 | 63.05 | 63.12 | 61.89 | 62.35 | 908,002 | -0.42(-0.67%) |
Mar 06, 2013 | 63.54 | 64.72 | 62.67 | 62.77 | 871,188 | -0.46(-0.73%) |
Mar 05, 2013 | 62.84 | 63.52 | 62.83 | 63.23 | 863,105 | +0.53(+0.85%) |
Mar 04, 2013 | 62.15 | 62.85 | 61.88 | 62.70 | 861,505 | +0.39(+0.62%) |
Mar 01, 2013 | 63.04 | 63.04 | 61.73 | 62.31 | 1,266,192 | -0.43(-0.69%) |
Feb 28, 2013 | 62.80 | 63.09 | 62.19 | 62.74 | 1,118,135 | -0.16(-0.25%) |
Feb 27, 2013 | 60.31 | 63.54 | 60.27 | 62.90 | 2,315,190 | +3.13(+5.23%) |
Feb 26, 2013 | 59.82 | 60.09 | 59.27 | 59.77 | 494,691 | +0.29(+0.48%) |
Feb 25, 2013 | 60.73 | 61.02 | 59.47 | 59.48 | 522,139 | -1.11(-1.83%) |
Feb 22, 2013 | 59.81 | 60.73 | 59.61 | 60.59 | 440,929 | +1.10(+1.85%) |
Feb 21, 2013 | 59.95 | 60.68 | 59.02 | 59.49 | 555,284 | -0.39(-0.65%) |
Feb 20, 2013 | 60.69 | 60.99 | 59.77 | 59.88 | 619,635 | -1.03(-1.69%) |
Feb 19, 2013 | 60.33 | 60.96 | 60.00 | 60.91 | 688,014 | +0.74(+1.23%) |
Feb 15, 2013 | 60.80 | 61.85 | 60.16 | 60.17 | 872,443 | -0.55(-0.91%) |
Feb 14, 2013 | 60.32 | 60.98 | 60.04 | 60.72 | 502,427 | +0.44(+0.73%) |
Feb 13, 2013 | 60.87 | 61.09 | 59.90 | 60.27 | 916,606 | -0.19(-0.31%) |
Feb 12, 2013 | 61.48 | 62.07 | 60.31 | 60.46 | 1,118,143 | -1.07(-1.74%) |
Feb 11, 2013 | 62.25 | 62.69 | 61.32 | 61.54 | 499,371 | -0.68(-1.09%) |
Feb 08, 2013 | 61.63 | 62.52 | 61.52 | 62.21 | 554,702 | +0.71(+1.16%) |
Feb 07, 2013 | 61.19 | 61.73 | 60.91 | 61.50 | 503,144 | -0.05(-0.09%) |
Feb 06, 2013 | 61.08 | 61.71 | 61.02 | 61.55 | 500,169 | +1.03(+1.70%) |
Feb 04, 2013 | 60.87 | 61.54 | 60.47 | 60.53 | 654,876 | -0.58(-0.94%) |
Feb 01, 2013 | 60.98 | 61.53 | 60.51 | 61.10 | 715,177 | +0.51(+0.85%) |
Jan 31, 2013 | 60.20 | 60.93 | 59.98 | 60.59 | 677,376 | +0.07(+0.12%) |
Jan 30, 2013 | 61.47 | 61.47 | 60.28 | 60.52 | 644,227 | -0.81(-1.32%) |
Jan 29, 2013 | 60.59 | 61.50 | 60.23 | 61.33 | 1,040,588 | +0.32(+0.52%) |
Jan 28, 2013 | 60.80 | 61.68 | 60.62 | 61.01 | 1,215,287 | +0.16(+0.27%) |
Jan 25, 2013 | 60.89 | 61.15 | 59.89 | 60.85 | 1,419,738 | -0.01(-0.01%) |
Jan 24, 2013 | 58.06 | 61.77 | 57.58 | 60.86 | 3,212,160 | +3.70(+6.48%) |
Jan 23, 2013 | 57.27 | 57.75 | 56.91 | 57.16 | 745,678 | -0.23(-0.39%) |
Jan 22, 2013 | 56.57 | 57.53 | 56.57 | 57.38 | 739,579 | +0.57(+1.00%) |
Jan 18, 2013 | 56.49 | 56.95 | 56.17 | 56.82 | 528,840 | +0.27(+0.48%) |
Jan 17, 2013 | 55.56 | 56.94 | 55.47 | 56.55 | 1,051,496 | +1.30(+2.35%) |
Jan 16, 2013 | 54.92 | 55.29 | 54.71 | 55.25 | 451,194 | +0.40(+0.72%) |
Jan 15, 2013 | 54.68 | 55.16 | 54.58 | 54.85 | 908,140 | +0.12(+0.21%) |
Jan 14, 2013 | 54.90 | 55.14 | 54.24 | 54.74 | 761,404 | -0.10(-0.18%) |
Jan 11, 2013 | 55.38 | 55.51 | 54.67 | 54.83 | 559,918 | -0.47(-0.85%) |
Jan 10, 2013 | 55.79 | 55.84 | 55.18 | 55.30 | 480,423 | +0.05(+0.10%) |
Jan 09, 2013 | 55.47 | 55.62 | 55.13 | 55.25 | 517,402 | +0.01(+0.02%) |
Jan 08, 2013 | 55.39 | 55.50 | 54.66 | 55.24 | 692,045 | -0.08(-0.15%) |
Jan 07, 2013 | 54.09 | 55.46 | 54.09 | 55.32 | 836,325 | -0.41(-0.74%) |
Jan 04, 2013 | 55.39 | 55.99 | 55.11 | 55.74 | 570,915 | +0.56(+1.01%) |
Jan 03, 2013 | 55.07 | 55.45 | 54.53 | 55.18 | 576,533 | +0.20(+0.36%) |
Jan 02, 2013 | 55.51 | 55.55 | 54.39 | 54.98 | 1,260,487 | +1.34(+2.50%) |
Dec 31, 2012 | 52.48 | 53.78 | 52.46 | 53.64 | 1,259,017 | +0.96(+1.83%) |
Dec 28, 2012 | 52.66 | 53.51 | 52.51 | 52.67 | 641,317 | -0.14(-0.27%) |
Dec 27, 2012 | 52.73 | 53.02 | 52.34 | 52.82 | 757,676 | +0.01(+0.03%) |
Dec 26, 2012 | 53.14 | 53.59 | 52.72 | 52.80 | 641,102 | -0.33(-0.62%) |
Dec 24, 2012 | 53.05 | 53.22 | 52.67 | 53.13 | 275,451 | -0.19(-0.35%) |
Dec 21, 2012 | 52.18 | 53.56 | 52.18 | 53.32 | 1,241,991 | +0.40(+0.76%) |
Dec 20, 2012 | 52.66 | 53.02 | 52.31 | 52.92 | 817,331 | +0.38(+0.72%) |
Dec 19, 2012 | 52.63 | 52.89 | 52.14 | 52.54 | 725,685 | -0.17(-0.32%) |
Dec 18, 2012 | 51.66 | 52.96 | 51.66 | 52.71 | 1,157,586 | +0.92(+1.77%) |
Dec 17, 2012 | 51.34 | 52.10 | 51.26 | 51.79 | 972,411 | +0.58(+1.13%) |
Dec 14, 2012 | 50.94 | 51.93 | 50.83 | 51.21 | 804,637 | +0.18(+0.35%) |
Dec 13, 2012 | 51.79 | 52.51 | 50.83 | 51.03 | 1,093,308 | -0.57(-1.10%) |
Dec 12, 2012 | 52.96 | 53.14 | 51.49 | 51.60 | 1,029,183 | -1.22(-2.31%) |
Dec 11, 2012 | 52.98 | 53.46 | 52.64 | 52.82 | 642,535 | +0.13(+0.26%) |
Dec 10, 2012 | 52.59 | 52.89 | 52.32 | 52.69 | 845,329 | +0.16(+0.31%) |
Dec 07, 2012 | 53.04 | 53.06 | 52.31 | 52.53 | 542,850 | -0.22(-0.41%) |
Dec 06, 2012 | 52.78 | 52.98 | 52.42 | 52.74 | 609,263 | -0.04(-0.09%) |
Dec 05, 2012 | 52.27 | 52.99 | 51.49 | 52.79 | 721,937 | +0.57(+1.08%) |
Dec 04, 2012 | 52.76 | 52.93 | 51.99 | 52.22 | 979,479 | -1.19(-2.22%) |
Nov 30, 2012 | 53.75 | 53.90 | 52.96 | 53.41 | 1,112,751 | -0.35(-0.65%) |
Nov 29, 2012 | 53.90 | 53.90 | 53.24 | 53.76 | 925,209 | +0.07(+0.13%) |
Nov 28, 2012 | 53.58 | 54.08 | 53.12 | 53.69 | 1,034,459 | -0.23(-0.42%) |
Nov 27, 2012 | 53.60 | 54.33 | 53.21 | 53.91 | 677,256 | +0.14(+0.25%) |
Nov 26, 2012 | 53.11 | 53.90 | 52.99 | 53.78 | 841,105 | +0.21(+0.39%) |
Nov 23, 2012 | 53.51 | 53.71 | 52.96 | 53.57 | 278,142 | +0.40(+0.76%) |
Nov 21, 2012 | 53.25 | 53.25 | 52.18 | 53.16 | 1,217,459 | -0.22(-0.40%) |
Nov 20, 2012 | 53.24 | 53.97 | 53.24 | 53.38 | 965,376 | -0.20(-0.37%) |
Nov 19, 2012 | 53.70 | 54.24 | 53.22 | 53.58 | 1,031,455 | +0.29(+0.54%) |
Nov 16, 2012 | 53.07 | 53.60 | 52.25 | 53.29 | 1,122,721 | +0.20(+0.37%) |
Nov 15, 2012 | 53.34 | 53.94 | 52.78 | 53.09 | 1,312,047 | -0.49(-0.92%) |
Nov 14, 2012 | 54.08 | 54.40 | 53.16 | 53.59 | 2,092,425 | -0.32(-0.60%) |
Nov 13, 2012 | 53.47 | 54.34 | 53.41 | 53.91 | 939,852 | +0.10(+0.18%) |
Nov 12, 2012 | 52.58 | 53.92 | 52.43 | 53.81 | 1,022,693 | +1.24(+2.35%) |
Nov 09, 2012 | 52.31 | 52.93 | 51.94 | 52.57 | 598,331 | +0.05(+0.10%) |
Nov 08, 2012 | 53.35 | 53.46 | 52.33 | 52.52 | 779,803 | -0.76(-1.43%) |
Nov 07, 2012 | 53.01 | 53.68 | 52.81 | 53.28 | 1,070,686 | -0.40(-0.75%) |
Nov 06, 2012 | 52.85 | 54.38 | 52.67 | 53.69 | 1,284,314 | +0.96(+1.82%) |
Nov 05, 2012 | 52.57 | 52.90 | 52.09 | 52.73 | 631,896 | +0.22(+0.41%) |
Nov 02, 2012 | 52.86 | 53.00 | 52.51 | 52.51 | 1,216,691 | -0.01(-0.02%) |
Nov 01, 2012 | 52.20 | 52.79 | 51.96 | 52.52 | 1,529,344 | -0.09(-0.17%) |
Oct 31, 2012 | 51.53 | 52.67 | 49.84 | 52.61 | 1,514,941 | +1.38(+2.69%) |
Oct 26, 2012 | 51.10 | 51.23 | 51.23 | 51.23 | 921,163 | -0.11(-0.21%) |
Oct 25, 2012 | 51.36 | 51.42 | 50.68 | 51.34 | 713,458 | +0.32(+0.63%) |
Oct 24, 2012 | 51.90 | 52.02 | 50.92 | 51.02 | 825,256 | -0.76(-1.47%) |
Oct 23, 2012 | 51.38 | 52.11 | 51.03 | 51.78 | 753,741 | +0.39(+0.77%) |
Oct 19, 2012 | 51.88 | 52.22 | 51.20 | 51.38 | 691,497 | -0.81(-1.55%) |
Oct 18, 2012 | 52.52 | 52.78 | 52.05 | 52.19 | 853,775 | -0.48(-0.92%) |
Oct 17, 2012 | 52.44 | 52.79 | 52.25 | 52.67 | 859,664 | +0.28(+0.53%) |
Oct 16, 2012 | 52.41 | 52.81 | 51.97 | 52.40 | 914,051 | +0.02(+0.03%) |
Oct 15, 2012 | 52.16 | 52.69 | 51.57 | 52.38 | 1,055,734 | +0.06(+0.12%) |
Oct 12, 2012 | 51.98 | 53.30 | 51.55 | 52.31 | 4,452,990 | +3.21(+6.53%) |
Oct 11, 2012 | 49.44 | 49.83 | 48.90 | 49.11 | 1,252,559 | +0.15(+0.31%) |
Oct 10, 2012 | 49.17 | 49.53 | 48.73 | 48.95 | 1,773,438 | -0.08(-0.16%) |
Oct 09, 2012 | 49.55 | 49.85 | 48.87 | 49.03 | 1,131,688 | -0.48(-0.98%) |
Oct 08, 2012 | 49.09 | 49.62 | 48.96 | 49.52 | 1,102,751 | +0.04(+0.09%) |
Oct 05, 2012 | 48.99 | 49.73 | 48.91 | 49.47 | 1,455,105 | +0.84(+1.73%) |
Oct 04, 2012 | 48.13 | 48.64 | 47.85 | 48.63 | 1,168,449 | +0.63(+1.31%) |
Oct 03, 2012 | 46.90 | 48.08 | 46.58 | 48.00 | 1,375,388 | +1.30(+2.78%) |
Oct 02, 2012 | 46.83 | 46.87 | 46.38 | 46.70 | 728,859 | +0.07(+0.15%) |
Oct 01, 2012 | 46.55 | 47.35 | 46.13 | 46.63 | 1,234,267 | -0.01(-0.02%) |
Sep 28, 2012 | 47.19 | 47.26 | 46.49 | 46.64 | 1,322,423 | -0.82(-1.72%) |
Sep 27, 2012 | 47.01 | 47.56 | 46.66 | 47.46 | 946,247 | +0.52(+1.11%) |
Sep 26, 2012 | 46.03 | 47.08 | 45.77 | 46.94 | 1,332,229 | +1.05(+2.29%) |
Sep 25, 2012 | 46.51 | 47.08 | 45.76 | 45.89 | 1,091,201 | -0.62(-1.33%) |
Sep 24, 2012 | 45.57 | 46.61 | 45.57 | 46.51 | 917,098 | +0.76(+1.67%) |
Sep 21, 2012 | 46.44 | 46.62 | 45.73 | 45.74 | 1,419,335 | -0.28(-0.60%) |
Sep 20, 2012 | 45.99 | 46.09 | 45.31 | 46.02 | 1,200,746 | -0.27(-0.58%) |
Sep 19, 2012 | 46.09 | 46.70 | 45.74 | 46.29 | 634,753 | +0.09(+0.19%) |
Sep 18, 2012 | 46.35 | 46.48 | 45.92 | 46.20 | 1,058,736 | -0.34(-0.73%) |
Sep 17, 2012 | 46.68 | 47.04 | 46.47 | 46.54 | 871,477 | -0.37(-0.78%) |
Sep 14, 2012 | 45.90 | 47.47 | 45.71 | 46.91 | 1,817,895 | -0.16(-0.33%) |
Sep 13, 2012 | 47.39 | 47.65 | 46.97 | 47.07 | 1,230,451 | -0.42(-0.88%) |
Sep 12, 2012 | 47.02 | 47.64 | 46.49 | 47.48 | 2,096,713 | +0.97(+2.08%) |
Sep 11, 2012 | 46.66 | 47.25 | 46.50 | 46.52 | 969,895 | -0.23(-0.50%) |
Sep 10, 2012 | 46.33 | 46.92 | 46.09 | 46.75 | 1,237,822 | +0.46(+0.99%) |
Sep 07, 2012 | 46.68 | 46.78 | 46.20 | 46.29 | 1,403,068 | -0.36(-0.77%) |
Sep 06, 2012 | 46.17 | 47.12 | 46.16 | 46.65 | 1,480,850 | +0.58(+1.26%) |
Sep 05, 2012 | 47.08 | 47.24 | 46.01 | 46.07 | 1,474,176 | -1.20(-2.54%) |
Sep 04, 2012 | 47.07 | 47.47 | 46.11 | 47.27 | 1,231,393 | +0.27(+0.57%) |
Aug 31, 2012 | 47.34 | 47.53 | 46.43 | 47.00 | 1,296,948 | +0.01(+0.02%) |
Aug 30, 2012 | 47.53 | 47.91 | 46.93 | 46.99 | 1,283,450 | -0.68(-1.43%) |
Aug 29, 2012 | 47.93 | 48.25 | 47.59 | 47.67 | 913,761 | +0.06(+0.13%) |
Aug 27, 2012 | 48.82 | 48.85 | 47.39 | 47.61 | 1,704,104 | -1.13(-2.32%) |
Aug 24, 2012 | 48.91 | 49.03 | 48.48 | 48.74 | 574,180 | -0.14(-0.29%) |
Aug 23, 2012 | 48.77 | 49.04 | 48.42 | 48.88 | 777,465 | +0.04(+0.07%) |
Aug 22, 2012 | 48.75 | 49.11 | 48.60 | 48.85 | 853,736 | +0.10(+0.20%) |
Aug 21, 2012 | 48.64 | 48.80 | 47.99 | 48.75 | 2,264,406 | -0.16(-0.33%) |
Aug 20, 2012 | 49.65 | 49.71 | 48.73 | 48.91 | 925,488 | -0.75(-1.52%) |
Aug 17, 2012 | 49.98 | 50.06 | 49.51 | 49.66 | 820,162 | -0.22(-0.45%) |
Aug 16, 2012 | 50.19 | 50.27 | 49.67 | 49.89 | 769,000 | -0.14(-0.29%) |
Aug 15, 2012 | 49.42 | 50.19 | 49.29 | 50.03 | 1,102,246 | +0.59(+1.20%) |
Aug 14, 2012 | 49.29 | 49.68 | 49.28 | 49.44 | 788,164 | +0.36(+0.73%) |
Aug 13, 2012 | 49.02 | 49.29 | 48.77 | 49.08 | 590,109 | -0.13(-0.27%) |
Aug 10, 2012 | 49.02 | 49.29 | 48.76 | 49.21 | 380,569 | +0.13(+0.26%) |
Aug 09, 2012 | 49.37 | 49.46 | 48.93 | 49.09 | 528,558 | -0.26(-0.53%) |
Aug 08, 2012 | 49.29 | 49.45 | 49.11 | 49.35 | 850,983 | -0.21(-0.42%) |
Aug 07, 2012 | 49.08 | 49.69 | 49.06 | 49.55 | 577,677 | +0.65(+1.34%) |
Aug 06, 2012 | 49.13 | 49.61 | 48.74 | 48.90 | 471,691 | -0.23(-0.47%) |
Aug 03, 2012 | 49.29 | 49.49 | 49.06 | 49.13 | 645,309 | +0.30(+0.61%) |
Aug 02, 2012 | 48.03 | 48.88 | 47.77 | 48.84 | 849,426 | +0.64(+1.32%) |
Aug 01, 2012 | 49.32 | 49.53 | 47.63 | 48.20 | 1,381,033 | -0.99(-2.00%) |
Jul 31, 2012 | 49.30 | 49.90 | 49.00 | 49.19 | 920,014 | -0.09(-0.18%) |
Jul 30, 2012 | 49.45 | 50.51 | 49.10 | 49.28 | 871,872 | -0.21(-0.42%) |
Jul 27, 2012 | 48.85 | 49.95 | 48.85 | 49.48 | 946,038 | +0.83(+1.71%) |
Jul 26, 2012 | 48.46 | 48.97 | 48.29 | 48.65 | 1,521,549 | +0.72(+1.51%) |
Jul 25, 2012 | 47.77 | 48.04 | 47.31 | 47.93 | 1,072,726 | +0.06(+0.13%) |
Jul 24, 2012 | 48.27 | 48.44 | 47.32 | 47.86 | 1,443,937 | -0.52(-1.07%) |
Jul 23, 2012 | 47.76 | 48.56 | 47.39 | 48.38 | 971,484 | -0.25(-0.51%) |
Jul 20, 2012 | 48.86 | 49.39 | 48.36 | 48.63 | 1,384,971 | -0.72(-1.45%) |
Jul 19, 2012 | 49.07 | 49.77 | 48.88 | 49.35 | 1,146,032 | +0.30(+0.60%) |
Jul 18, 2012 | 49.02 | 49.65 | 48.68 | 49.05 | 2,263,267 | -0.25(-0.51%) |
Jul 17, 2012 | 49.18 | 50.29 | 47.67 | 49.30 | 6,842,384 | -2.84(-5.45%) |
Jul 16, 2012 | 52.74 | 52.79 | 52.07 | 52.15 | 1,206,859 | -0.68(-1.29%) |
Jul 13, 2012 | 52.12 | 53.28 | 51.94 | 52.83 | 785,871 | +0.97(+1.86%) |
Jul 12, 2012 | 52.10 | 52.25 | 51.04 | 51.86 | 1,332,627 | -0.42(-0.80%) |
Jul 11, 2012 | 52.46 | 52.62 | 51.73 | 52.28 | 1,023,958 | -0.25(-0.48%) |
Jul 10, 2012 | 53.70 | 53.81 | 52.18 | 52.53 | 1,060,369 | -0.80(-1.49%) |
Jul 09, 2012 | 52.51 | 53.58 | 52.32 | 53.33 | 881,376 | +0.82(+1.57%) |
Jul 06, 2012 | 53.00 | 53.32 | 52.24 | 52.50 | 574,722 | -1.01(-1.89%) |
Jul 05, 2012 | 52.48 | 53.71 | 52.48 | 53.51 | 754,444 | +0.77(+1.46%) |
Jul 03, 2012 | 52.74 | 52.94 | 52.36 | 52.74 | 381,348 | -0.12(-0.22%) |