Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.67 | 66.50 | 65.53 | 65.54 | 195,730 | -0.43(-0.65%) |
Jun 27, 2013 | 65.05 | 66.61 | 64.97 | 65.97 | 94,142 | +1.00(+1.54%) |
Jun 26, 2013 | 65.90 | 66.31 | 64.92 | 64.97 | 131,106 | -0.71(-1.08%) |
Jun 25, 2013 | 66.44 | 66.44 | 65.08 | 65.68 | 137,409 | -0.16(-0.24%) |
Jun 24, 2013 | 64.79 | 66.56 | 64.64 | 65.84 | 139,699 | +0.70(+1.07%) |
Jun 21, 2013 | 64.84 | 65.54 | 64.42 | 65.14 | 239,013 | +0.50(+0.77%) |
Jun 20, 2013 | 65.44 | 65.68 | 64.30 | 64.64 | 108,961 | -1.24(-1.88%) |
Jun 19, 2013 | 66.87 | 66.89 | 65.82 | 65.88 | 65,348 | -1.11(-1.66%) |
Jun 18, 2013 | 66.50 | 67.08 | 66.33 | 66.99 | 87,845 | +0.48(+0.72%) |
Jun 17, 2013 | 65.99 | 66.74 | 65.49 | 66.51 | 249,660 | +0.73(+1.11%) |
Jun 14, 2013 | 67.12 | 67.20 | 65.23 | 65.78 | 102,929 | -1.38(-2.05%) |
Jun 13, 2013 | 66.13 | 67.40 | 65.65 | 67.16 | 70,140 | +1.02(+1.54%) |
Jun 12, 2013 | 67.12 | 67.48 | 66.10 | 66.14 | 92,337 | -0.79(-1.18%) |
Jun 11, 2013 | 66.92 | 67.47 | 65.90 | 66.93 | 75,817 | -0.48(-0.71%) |
Jun 10, 2013 | 66.98 | 67.53 | 66.40 | 67.41 | 54,161 | +0.80(+1.20%) |
Jun 07, 2013 | 66.08 | 66.83 | 65.72 | 66.61 | 77,211 | +0.95(+1.45%) |
Jun 06, 2013 | 65.29 | 65.73 | 64.70 | 65.66 | 104,999 | +0.27(+0.41%) |
Jun 05, 2013 | 66.09 | 66.29 | 65.34 | 65.39 | 68,367 | -0.79(-1.19%) |
Jun 04, 2013 | 66.56 | 66.88 | 65.31 | 66.18 | 122,848 | -0.39(-0.59%) |
Jun 03, 2013 | 65.23 | 66.77 | 65.00 | 66.57 | 274,597 | +1.09(+1.66%) |
May 31, 2013 | 65.48 | 66.68 | 65.18 | 65.48 | 173,434 | -0.42(-0.64%) |
May 30, 2013 | 65.51 | 66.58 | 65.28 | 65.90 | 124,811 | +0.33(+0.50%) |
May 29, 2013 | 66.49 | 66.82 | 65.47 | 65.57 | 134,053 | -1.01(-1.52%) |
May 28, 2013 | 65.73 | 67.00 | 65.73 | 66.58 | 153,024 | +1.36(+2.09%) |
May 24, 2013 | 64.98 | 65.86 | 64.42 | 65.22 | 205,183 | -0.06(-0.09%) |
May 23, 2013 | 64.56 | 65.34 | 64.24 | 65.28 | 86,186 | +0.47(+0.73%) |
May 22, 2013 | 65.47 | 65.86 | 64.63 | 64.81 | 112,989 | -0.73(-1.11%) |
May 21, 2013 | 65.69 | 66.21 | 64.84 | 65.54 | 101,308 | -0.15(-0.23%) |
May 20, 2013 | 65.73 | 65.94 | 65.07 | 65.69 | 118,197 | -0.16(-0.24%) |
May 17, 2013 | 66.66 | 66.70 | 64.94 | 65.85 | 147,655 | -0.41(-0.62%) |
May 16, 2013 | 66.04 | 67.18 | 65.88 | 66.26 | 97,500 | +0.10(+0.15%) |
May 15, 2013 | 65.12 | 66.35 | 64.96 | 66.16 | 127,841 | +1.87(+2.91%) |
May 13, 2013 | 63.86 | 64.38 | 63.42 | 64.29 | 95,675 | +0.37(+0.58%) |
May 10, 2013 | 63.94 | 64.53 | 63.30 | 63.92 | 201,603 | +0.13(+0.20%) |
May 09, 2013 | 65.00 | 67.41 | 63.21 | 63.79 | 270,763 | -0.15(-0.23%) |
May 08, 2013 | 63.72 | 64.00 | 62.74 | 63.94 | 269,282 | +0.25(+0.39%) |
May 07, 2013 | 63.61 | 63.98 | 63.30 | 63.69 | 116,910 | +0.08(+0.13%) |
May 06, 2013 | 64.29 | 64.40 | 63.52 | 63.61 | 113,674 | -0.66(-1.03%) |
May 03, 2013 | 64.35 | 65.00 | 63.70 | 64.27 | 144,194 | +0.57(+0.89%) |
May 02, 2013 | 63.31 | 64.20 | 63.25 | 63.70 | 168,283 | +0.59(+0.93%) |
May 01, 2013 | 63.64 | 64.01 | 63.08 | 63.11 | 210,884 | -0.60(-0.94%) |
Apr 30, 2013 | 63.92 | 64.01 | 63.13 | 63.71 | 201,556 | -0.41(-0.64%) |
Apr 29, 2013 | 64.11 | 64.27 | 63.58 | 64.12 | 241,671 | +0.12(+0.19%) |
Apr 26, 2013 | 64.34 | 64.41 | 63.88 | 64.00 | 109,110 | -0.41(-0.64%) |
Apr 25, 2013 | 64.36 | 64.89 | 63.97 | 64.41 | 99,758 | +0.00(+0.00%) |
Apr 24, 2013 | 66.03 | 66.42 | 64.27 | 64.41 | 120,755 | -1.62(-2.45%) |
Apr 23, 2013 | 64.73 | 66.06 | 64.49 | 66.03 | 172,818 | +1.62(+2.52%) |
Apr 22, 2013 | 63.60 | 64.88 | 62.53 | 64.41 | 182,435 | +0.74(+1.16%) |
Apr 19, 2013 | 64.16 | 64.33 | 62.85 | 63.67 | 196,488 | -0.51(-0.79%) |
Apr 18, 2013 | 63.86 | 64.80 | 63.50 | 64.18 | 221,876 | +0.27(+0.42%) |
Apr 17, 2013 | 64.18 | 64.79 | 63.46 | 63.91 | 248,989 | -0.53(-0.82%) |
Apr 16, 2013 | 62.54 | 64.74 | 62.07 | 64.44 | 330,925 | +2.33(+3.75%) |
Apr 15, 2013 | 61.62 | 62.92 | 61.49 | 62.11 | 287,512 | +0.36(+0.58%) |
Apr 12, 2013 | 61.54 | 62.02 | 61.52 | 61.75 | 128,378 | +0.02(+0.03%) |
Apr 11, 2013 | 61.70 | 62.29 | 61.49 | 61.73 | 130,090 | +0.01(+0.02%) |
Apr 10, 2013 | 61.16 | 61.85 | 60.90 | 61.72 | 203,593 | +0.56(+0.92%) |
Apr 09, 2013 | 61.55 | 61.90 | 60.74 | 61.16 | 115,323 | -0.35(-0.57%) |
Apr 08, 2013 | 61.67 | 61.88 | 61.24 | 61.51 | 68,395 | -0.13(-0.21%) |
Apr 05, 2013 | 61.91 | 62.31 | 61.56 | 61.64 | 74,932 | -0.88(-1.41%) |
Apr 04, 2013 | 62.49 | 62.90 | 62.10 | 62.52 | 73,547 | +0.23(+0.37%) |
Apr 03, 2013 | 63.10 | 63.60 | 61.64 | 62.29 | 197,251 | -0.83(-1.31%) |
Apr 02, 2013 | 63.30 | 64.12 | 62.91 | 63.12 | 168,815 | +0.05(+0.08%) |
Apr 01, 2013 | 64.95 | 65.19 | 62.71 | 63.07 | 178,760 | -2.08(-3.19%) |
Mar 28, 2013 | 64.50 | 65.39 | 64.16 | 65.15 | 157,900 | +0.73(+1.13%) |
Mar 27, 2013 | 64.06 | 64.49 | 63.84 | 64.42 | 98,315 | +0.12(+0.19%) |
Mar 26, 2013 | 64.02 | 64.36 | 63.80 | 64.30 | 145,976 | +0.55(+0.86%) |
Mar 25, 2013 | 64.12 | 64.30 | 63.56 | 63.75 | 150,928 | -0.45(-0.70%) |
Mar 22, 2013 | 63.18 | 64.24 | 63.00 | 64.20 | 226,282 | +1.10(+1.74%) |
Mar 21, 2013 | 62.50 | 63.20 | 62.36 | 63.10 | 174,880 | +0.31(+0.49%) |
Mar 20, 2013 | 62.46 | 62.94 | 61.97 | 62.79 | 190,320 | +0.48(+0.77%) |
Mar 19, 2013 | 61.56 | 62.58 | 61.19 | 62.31 | 182,661 | +0.79(+1.28%) |
Mar 18, 2013 | 60.82 | 61.64 | 60.81 | 61.52 | 150,233 | -0.01(-0.02%) |
Mar 15, 2013 | 61.33 | 61.68 | 60.76 | 61.53 | 362,062 | +0.38(+0.62%) |
Mar 14, 2013 | 58.59 | 61.18 | 58.45 | 61.15 | 332,990 | +2.61(+4.46%) |
Mar 13, 2013 | 58.16 | 58.60 | 57.93 | 58.54 | 203,205 | +0.39(+0.67%) |
Mar 12, 2013 | 58.04 | 58.34 | 57.73 | 58.15 | 97,548 | +0.18(+0.31%) |
Mar 11, 2013 | 57.93 | 58.39 | 57.50 | 57.97 | 123,978 | -0.25(-0.43%) |
Mar 08, 2013 | 58.35 | 58.54 | 57.63 | 58.22 | 147,331 | +0.22(+0.38%) |
Mar 07, 2013 | 57.96 | 58.37 | 57.60 | 58.00 | 91,343 | +0.02(+0.03%) |
Mar 06, 2013 | 58.31 | 58.66 | 57.88 | 57.98 | 100,375 | -0.28(-0.48%) |
Mar 05, 2013 | 58.57 | 58.94 | 58.07 | 58.26 | 173,987 | -0.25(-0.43%) |
Mar 04, 2013 | 58.79 | 59.00 | 58.07 | 58.51 | 88,524 | -0.46(-0.78%) |
Mar 01, 2013 | 58.00 | 59.21 | 57.52 | 58.97 | 217,990 | +0.58(+0.99%) |
Feb 28, 2013 | 57.97 | 58.64 | 57.62 | 58.39 | 152,120 | -0.34(-0.58%) |
Feb 27, 2013 | 58.24 | 59.58 | 58.22 | 58.73 | 160,900 | +0.53(+0.91%) |
Feb 26, 2013 | 57.79 | 58.56 | 57.79 | 58.20 | 213,793 | -0.50(-0.85%) |
Feb 22, 2013 | 58.63 | 58.95 | 58.38 | 58.70 | 311,851 | +0.47(+0.81%) |
Feb 21, 2013 | 52.98 | 59.23 | 52.98 | 58.23 | 716,855 | +5.35(+10.12%) |
Feb 20, 2013 | 53.31 | 53.85 | 52.88 | 52.88 | 240,056 | -0.42(-0.79%) |
Feb 19, 2013 | 53.03 | 53.48 | 52.91 | 53.30 | 419,656 | +0.40(+0.76%) |
Feb 15, 2013 | 53.16 | 53.20 | 52.86 | 52.90 | 208,563 | +0.02(+0.04%) |
Feb 14, 2013 | 53.07 | 53.09 | 52.80 | 52.88 | 262,385 | -0.13(-0.25%) |
Feb 13, 2013 | 53.40 | 53.56 | 52.84 | 53.01 | 190,124 | -0.29(-0.54%) |
Feb 12, 2013 | 53.75 | 54.21 | 53.25 | 53.30 | 137,658 | -0.54(-1.00%) |
Feb 11, 2013 | 54.14 | 54.18 | 53.33 | 53.84 | 133,917 | -0.17(-0.31%) |
Feb 08, 2013 | 54.03 | 54.57 | 53.95 | 54.01 | 120,348 | +0.05(+0.09%) |
Feb 07, 2013 | 53.97 | 54.40 | 53.76 | 53.96 | 103,743 | -0.18(-0.33%) |
Feb 06, 2013 | 54.07 | 54.64 | 53.94 | 54.14 | 114,108 | +0.56(+1.05%) |
Feb 04, 2013 | 52.03 | 53.61 | 51.63 | 53.58 | 198,971 | +1.35(+2.58%) |
Feb 01, 2013 | 53.09 | 53.09 | 52.18 | 52.23 | 353,378 | -0.70(-1.32%) |
Jan 31, 2013 | 53.00 | 53.34 | 52.88 | 52.93 | 165,237 | +0.10(+0.19%) |
Jan 30, 2013 | 52.91 | 53.59 | 52.71 | 52.83 | 296,906 | -0.30(-0.56%) |
Jan 29, 2013 | 54.01 | 54.10 | 52.84 | 53.13 | 565,645 | -0.78(-1.45%) |
Jan 28, 2013 | 53.45 | 54.47 | 52.60 | 53.91 | 251,427 | +0.35(+0.65%) |
Jan 25, 2013 | 53.20 | 53.64 | 52.37 | 53.56 | 318,508 | +0.55(+1.04%) |
Jan 24, 2013 | 52.47 | 53.28 | 52.38 | 53.01 | 342,957 | +0.36(+0.68%) |
Jan 23, 2013 | 53.22 | 53.22 | 52.47 | 52.65 | 196,357 | -0.46(-0.87%) |
Jan 22, 2013 | 52.92 | 53.15 | 52.68 | 53.11 | 227,945 | +0.14(+0.26%) |
Jan 18, 2013 | 52.47 | 53.00 | 52.32 | 52.97 | 367,790 | +0.53(+1.01%) |
Jan 17, 2013 | 52.67 | 53.07 | 52.38 | 52.44 | 241,402 | -0.04(-0.08%) |
Jan 16, 2013 | 52.24 | 52.55 | 52.08 | 52.48 | 142,193 | +0.10(+0.19%) |
Jan 15, 2013 | 52.43 | 52.60 | 52.28 | 52.38 | 95,799 | -0.29(-0.55%) |
Jan 14, 2013 | 52.47 | 52.83 | 52.26 | 52.67 | 277,740 | +0.06(+0.11%) |
Jan 11, 2013 | 53.20 | 53.20 | 52.38 | 52.61 | 334,126 | -0.46(-0.87%) |
Jan 10, 2013 | 53.32 | 53.48 | 52.58 | 53.07 | 161,293 | -0.23(-0.43%) |
Jan 09, 2013 | 53.92 | 53.94 | 53.00 | 53.30 | 71,890 | -0.42(-0.78%) |
Jan 08, 2013 | 52.92 | 53.74 | 52.92 | 53.72 | 95,437 | +0.63(+1.19%) |
Jan 07, 2013 | 53.92 | 53.96 | 53.02 | 53.09 | 74,836 | -1.07(-1.98%) |
Jan 04, 2013 | 54.58 | 54.88 | 54.01 | 54.16 | 83,573 | -0.19(-0.35%) |
Jan 03, 2013 | 53.93 | 54.57 | 53.60 | 54.35 | 120,037 | +0.52(+0.97%) |
Jan 02, 2013 | 53.43 | 53.86 | 52.13 | 53.83 | 191,431 | +1.70(+3.26%) |
Dec 31, 2012 | 50.65 | 52.33 | 50.06 | 52.13 | 179,993 | +1.43(+2.82%) |
Dec 28, 2012 | 50.90 | 51.06 | 50.61 | 50.70 | 110,004 | -0.37(-0.72%) |
Dec 27, 2012 | 51.59 | 52.04 | 50.86 | 51.07 | 91,890 | -0.64(-1.24%) |
Dec 26, 2012 | 52.36 | 52.42 | 51.68 | 51.71 | 135,673 | -0.73(-1.39%) |
Dec 24, 2012 | 52.42 | 52.47 | 51.37 | 52.44 | 94,936 | -0.30(-0.57%) |
Dec 21, 2012 | 51.35 | 52.74 | 50.90 | 52.74 | 729,761 | +1.17(+2.27%) |
Dec 20, 2012 | 52.17 | 52.22 | 51.47 | 51.57 | 141,472 | -0.63(-1.21%) |
Dec 19, 2012 | 51.28 | 52.37 | 51.05 | 52.20 | 177,509 | +0.88(+1.71%) |
Dec 18, 2012 | 51.33 | 51.78 | 51.07 | 51.32 | 113,557 | -0.07(-0.14%) |
Dec 17, 2012 | 50.58 | 51.39 | 50.50 | 51.39 | 207,763 | +0.87(+1.72%) |
Dec 14, 2012 | 50.63 | 51.21 | 50.45 | 50.52 | 150,204 | -0.26(-0.51%) |
Dec 13, 2012 | 51.88 | 52.30 | 50.70 | 50.78 | 238,883 | -1.01(-1.95%) |
Dec 12, 2012 | 52.47 | 52.63 | 51.74 | 51.79 | 274,093 | -0.44(-0.84%) |
Dec 11, 2012 | 52.53 | 52.60 | 51.77 | 52.23 | 233,767 | -0.01(-0.02%) |
Dec 10, 2012 | 52.79 | 52.82 | 51.87 | 52.24 | 148,691 | -0.41(-0.78%) |
Dec 07, 2012 | 52.69 | 52.90 | 52.33 | 52.65 | 87,284 | +0.15(+0.29%) |
Dec 06, 2012 | 53.20 | 53.20 | 52.43 | 52.50 | 130,609 | -0.65(-1.22%) |
Dec 05, 2012 | 52.92 | 53.57 | 52.55 | 53.15 | 220,957 | +0.29(+0.55%) |
Dec 04, 2012 | 53.30 | 53.78 | 52.25 | 52.86 | 174,391 | +0.42(+0.80%) |
Nov 30, 2012 | 52.29 | 52.63 | 51.86 | 52.44 | 208,450 | +0.28(+0.54%) |
Nov 29, 2012 | 52.06 | 52.81 | 51.69 | 52.16 | 251,002 | +0.46(+0.89%) |
Nov 28, 2012 | 52.72 | 52.72 | 51.39 | 51.70 | 186,664 | -1.22(-2.31%) |
Nov 27, 2012 | 53.08 | 54.73 | 52.82 | 52.92 | 232,018 | +1.05(+2.02%) |
Nov 26, 2012 | 52.20 | 52.66 | 51.49 | 51.87 | 141,204 | -0.42(-0.80%) |
Nov 23, 2012 | 52.11 | 52.29 | 51.71 | 52.29 | 38,932 | +0.41(+0.79%) |
Nov 21, 2012 | 52.11 | 52.35 | 51.51 | 51.88 | 113,383 | -0.07(-0.13%) |
Nov 20, 2012 | 51.76 | 52.01 | 51.22 | 51.95 | 122,669 | +0.07(+0.13%) |
Nov 19, 2012 | 50.18 | 51.95 | 50.02 | 51.88 | 160,770 | +1.91(+3.82%) |
Nov 16, 2012 | 50.53 | 51.15 | 49.84 | 49.97 | 263,374 | -0.72(-1.42%) |
Nov 15, 2012 | 50.16 | 51.01 | 49.91 | 50.69 | 744,821 | +0.58(+1.16%) |
Nov 14, 2012 | 50.40 | 51.26 | 49.83 | 50.11 | 391,596 | -0.28(-0.56%) |
Nov 13, 2012 | 51.05 | 51.78 | 50.37 | 50.39 | 275,723 | -1.09(-2.12%) |
Nov 12, 2012 | 50.99 | 51.59 | 50.87 | 51.48 | 164,070 | +0.48(+0.94%) |
Nov 09, 2012 | 51.14 | 51.58 | 50.96 | 51.00 | 140,308 | -0.28(-0.55%) |
Nov 08, 2012 | 51.92 | 52.00 | 51.27 | 51.28 | 229,783 | -0.58(-1.12%) |
Nov 07, 2012 | 51.55 | 52.21 | 50.26 | 51.86 | 423,761 | -1.29(-2.43%) |
Nov 06, 2012 | 53.04 | 55.47 | 51.60 | 53.15 | 432,971 | +0.33(+0.62%) |
Nov 05, 2012 | 53.25 | 53.25 | 52.24 | 52.82 | 213,536 | -0.29(-0.55%) |
Nov 02, 2012 | 54.74 | 54.99 | 53.10 | 53.11 | 186,068 | -1.64(-3.00%) |
Nov 01, 2012 | 53.65 | 55.16 | 53.36 | 54.75 | 218,376 | +1.20(+2.24%) |
Oct 31, 2012 | 54.36 | 55.05 | 52.99 | 53.55 | 252,135 | -0.82(-1.51%) |
Oct 26, 2012 | 54.26 | 54.37 | 54.37 | 54.37 | 107,000 | +0.08(+0.15%) |
Oct 25, 2012 | 53.77 | 54.44 | 53.72 | 54.29 | 75,733 | +0.83(+1.55%) |
Oct 24, 2012 | 54.35 | 54.51 | 53.28 | 53.46 | 127,508 | -0.91(-1.67%) |
Oct 23, 2012 | 53.94 | 54.38 | 53.60 | 54.37 | 346,580 | +0.22(+0.41%) |
Oct 19, 2012 | 55.16 | 55.41 | 53.61 | 54.15 | 473,726 | -1.37(-2.47%) |
Oct 18, 2012 | 56.50 | 56.50 | 55.50 | 55.52 | 225,766 | -1.21(-2.13%) |
Oct 17, 2012 | 56.52 | 56.87 | 56.29 | 56.73 | 177,745 | +0.16(+0.28%) |
Oct 16, 2012 | 56.75 | 56.75 | 56.16 | 56.57 | 354,066 | -0.03(-0.05%) |
Oct 15, 2012 | 55.60 | 56.64 | 55.45 | 56.60 | 227,028 | +1.15(+2.07%) |
Oct 12, 2012 | 55.45 | 55.89 | 55.18 | 55.45 | 216,473 | -0.08(-0.14%) |
Oct 11, 2012 | 55.08 | 55.59 | 54.80 | 55.53 | 206,626 | +0.63(+1.15%) |
Oct 10, 2012 | 54.55 | 54.90 | 54.30 | 54.90 | 247,760 | +0.45(+0.83%) |
Oct 09, 2012 | 54.43 | 54.63 | 54.10 | 54.45 | 180,781 | -0.09(-0.17%) |
Oct 08, 2012 | 54.20 | 54.64 | 53.80 | 54.54 | 157,062 | +0.19(+0.35%) |
Oct 05, 2012 | 54.31 | 54.68 | 53.98 | 54.35 | 160,495 | +0.06(+0.11%) |
Oct 04, 2012 | 54.29 | 54.47 | 53.74 | 54.29 | 129,925 | +0.20(+0.37%) |
Oct 03, 2012 | 54.41 | 56.08 | 54.05 | 54.09 | 369,943 | +0.08(+0.15%) |
Oct 02, 2012 | 53.39 | 54.02 | 53.39 | 54.01 | 225,715 | +1.02(+1.92%) |
Oct 01, 2012 | 52.50 | 53.49 | 52.40 | 52.99 | 255,621 | +0.49(+0.93%) |
Sep 28, 2012 | 52.56 | 52.70 | 51.98 | 52.50 | 284,264 | -0.32(-0.61%) |
Sep 27, 2012 | 52.83 | 53.38 | 52.42 | 52.82 | 476,347 | -0.17(-0.32%) |
Sep 26, 2012 | 52.33 | 53.28 | 52.17 | 52.99 | 668,634 | +0.61(+1.16%) |
Sep 25, 2012 | 52.29 | 52.78 | 52.21 | 52.38 | 289,062 | +0.11(+0.21%) |
Sep 24, 2012 | 51.70 | 52.42 | 51.62 | 52.27 | 319,567 | +0.32(+0.62%) |
Sep 21, 2012 | 52.24 | 52.35 | 51.53 | 51.95 | 437,483 | +0.07(+0.13%) |
Sep 20, 2012 | 52.26 | 52.80 | 51.81 | 51.88 | 229,078 | -0.39(-0.75%) |
Sep 19, 2012 | 51.17 | 52.93 | 51.05 | 52.27 | 616,562 | +1.22(+2.39%) |
Sep 18, 2012 | 50.66 | 51.54 | 50.66 | 51.05 | 448,153 | +0.43(+0.85%) |
Sep 17, 2012 | 50.42 | 50.64 | 50.16 | 50.62 | 267,234 | -0.07(-0.14%) |
Sep 14, 2012 | 51.36 | 51.75 | 50.69 | 50.69 | 425,120 | -0.71(-1.38%) |
Sep 13, 2012 | 51.18 | 51.80 | 50.77 | 51.40 | 399,813 | +0.02(+0.04%) |
Sep 12, 2012 | 51.92 | 52.20 | 51.09 | 51.38 | 147,448 | -0.49(-0.94%) |
Sep 11, 2012 | 52.10 | 52.43 | 51.66 | 51.87 | 185,439 | -0.13(-0.25%) |
Sep 10, 2012 | 52.16 | 52.42 | 52.00 | 52.00 | 124,850 | -0.38(-0.73%) |
Sep 07, 2012 | 52.41 | 52.51 | 51.76 | 52.38 | 197,545 | +0.22(+0.42%) |
Sep 06, 2012 | 52.63 | 52.74 | 52.03 | 52.16 | 222,891 | -0.30(-0.57%) |
Sep 05, 2012 | 52.80 | 52.80 | 52.28 | 52.46 | 293,322 | -0.38(-0.72%) |
Sep 04, 2012 | 52.36 | 53.08 | 52.05 | 52.84 | 409,564 | +0.89(+1.71%) |
Aug 31, 2012 | 52.44 | 52.60 | 51.67 | 51.95 | 604,804 | -0.20(-0.38%) |
Aug 30, 2012 | 52.50 | 52.64 | 52.13 | 52.15 | 257,364 | -0.37(-0.70%) |
Aug 29, 2012 | 52.39 | 52.64 | 51.96 | 52.52 | 225,022 | +0.76(+1.47%) |
Aug 27, 2012 | 52.57 | 53.21 | 51.70 | 51.76 | 455,767 | +0.52(+1.01%) |
Aug 24, 2012 | 50.91 | 51.30 | 50.77 | 51.24 | 167,697 | +0.07(+0.14%) |
Aug 23, 2012 | 50.53 | 51.38 | 50.39 | 51.17 | 393,689 | +0.67(+1.33%) |
Aug 22, 2012 | 50.18 | 50.54 | 49.98 | 50.50 | 162,863 | +0.21(+0.42%) |
Aug 21, 2012 | 49.70 | 50.78 | 49.70 | 50.29 | 237,233 | +0.59(+1.19%) |
Aug 20, 2012 | 49.85 | 49.85 | 49.12 | 49.70 | 226,191 | -0.10(-0.20%) |
Aug 17, 2012 | 49.81 | 50.26 | 49.27 | 49.80 | 666,011 | -0.11(-0.22%) |
Aug 16, 2012 | 48.89 | 49.97 | 48.58 | 49.91 | 637,722 | +0.87(+1.77%) |
Aug 15, 2012 | 48.79 | 49.16 | 48.30 | 49.04 | 359,742 | +0.31(+0.64%) |
Aug 14, 2012 | 48.82 | 49.01 | 48.51 | 48.73 | 412,749 | +0.07(+0.14%) |
Aug 13, 2012 | 48.40 | 48.70 | 48.19 | 48.66 | 708,521 | +0.24(+0.50%) |
Aug 10, 2012 | 48.17 | 48.54 | 47.36 | 48.42 | 975,582 | -0.05(-0.10%) |
Aug 09, 2012 | 49.55 | 49.72 | 46.15 | 48.47 | 3,282,787 | -2.30(-4.53%) |
Aug 08, 2012 | 54.65 | 54.65 | 50.73 | 50.77 | 1,951,034 | -4.75(-8.56%) |
Aug 07, 2012 | 55.32 | 56.03 | 55.14 | 55.52 | 250,100 | +0.30(+0.54%) |
Aug 06, 2012 | 54.88 | 55.40 | 54.71 | 55.22 | 150,723 | +0.45(+0.82%) |
Aug 03, 2012 | 54.09 | 55.12 | 53.84 | 54.77 | 215,270 | +1.28(+2.39%) |
Aug 02, 2012 | 53.85 | 54.92 | 53.36 | 53.49 | 372,297 | -0.53(-0.98%) |
Aug 01, 2012 | 56.16 | 56.16 | 53.63 | 54.02 | 647,842 | -1.97(-3.52%) |
Jul 31, 2012 | 56.22 | 56.35 | 55.98 | 55.99 | 383,512 | -0.51(-0.90%) |
Jul 30, 2012 | 56.38 | 56.58 | 56.11 | 56.50 | 355,488 | -0.16(-0.28%) |
Jul 27, 2012 | 56.42 | 57.31 | 56.14 | 56.66 | 469,175 | +0.40(+0.71%) |
Jul 26, 2012 | 56.43 | 56.56 | 55.82 | 56.26 | 154,662 | +0.52(+0.93%) |
Jul 25, 2012 | 56.41 | 56.83 | 55.66 | 55.74 | 171,843 | -0.63(-1.12%) |
Jul 24, 2012 | 56.05 | 56.85 | 56.03 | 56.37 | 310,343 | +0.46(+0.82%) |
Jul 23, 2012 | 56.61 | 56.81 | 55.84 | 55.91 | 311,108 | -1.26(-2.20%) |
Jul 20, 2012 | 57.67 | 57.95 | 57.16 | 57.17 | 210,528 | -0.80(-1.38%) |
Jul 19, 2012 | 58.50 | 58.63 | 57.86 | 57.97 | 118,604 | -0.34(-0.58%) |
Jul 18, 2012 | 58.40 | 58.90 | 58.05 | 58.31 | 237,849 | -0.01(-0.02%) |
Jul 17, 2012 | 59.50 | 59.57 | 58.09 | 58.32 | 178,976 | -0.95(-1.60%) |
Jul 16, 2012 | 60.03 | 60.10 | 59.16 | 59.27 | 86,502 | -0.87(-1.45%) |
Jul 13, 2012 | 59.84 | 60.76 | 59.84 | 60.14 | 249,859 | +0.26(+0.43%) |
Jul 12, 2012 | 59.77 | 60.22 | 59.22 | 59.88 | 160,551 | -0.22(-0.37%) |
Jul 11, 2012 | 60.24 | 60.35 | 59.54 | 60.10 | 132,929 | +0.01(+0.02%) |
Jul 10, 2012 | 60.74 | 60.93 | 59.81 | 60.09 | 164,621 | -0.26(-0.43%) |
Jul 09, 2012 | 61.18 | 61.20 | 60.23 | 60.35 | 226,883 | -0.79(-1.29%) |
Jul 06, 2012 | 61.37 | 61.90 | 61.02 | 61.14 | 174,038 | -0.63(-1.02%) |
Jul 05, 2012 | 62.82 | 62.95 | 61.67 | 61.77 | 154,298 | -1.45(-2.29%) |
Jul 03, 2012 | 62.76 | 63.67 | 62.76 | 63.22 | 129,088 | +0.34(+0.54%) |