Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.83 | 56.83 | 55.16 | 56.03 | 45,428 | -0.81(-1.42%) |
Jun 27, 2013 | 56.99 | 56.99 | 56.58 | 56.83 | 0 | +0.17(+0.31%) |
Jun 26, 2013 | 56.39 | 56.99 | 55.99 | 56.66 | 0 | +0.65(+1.16%) |
Jun 25, 2013 | 55.72 | 56.01 | 55.26 | 56.01 | 0 | +0.69(+1.24%) |
Jun 24, 2013 | 54.77 | 55.84 | 54.56 | 55.32 | 0 | +0.60(+1.11%) |
Jun 21, 2013 | 55.39 | 55.72 | 54.72 | 54.72 | 36,525 | -0.38(-0.68%) |
Jun 20, 2013 | 55.11 | 55.71 | 54.88 | 55.09 | 0 | -0.16(-0.28%) |
Jun 19, 2013 | 56.07 | 56.29 | 55.17 | 55.25 | 0 | -0.82(-1.47%) |
Jun 18, 2013 | 56.43 | 56.43 | 55.90 | 56.07 | 0 | -0.38(-0.67%) |
Jun 17, 2013 | 56.03 | 56.45 | 56.00 | 56.45 | 0 | +0.55(+0.98%) |
Jun 14, 2013 | 56.98 | 56.98 | 55.89 | 55.90 | 0 | -1.08(-1.90%) |
Jun 13, 2013 | 56.67 | 56.98 | 56.48 | 56.98 | 11,613 | +0.38(+0.68%) |
Jun 12, 2013 | 56.76 | 56.98 | 56.44 | 56.60 | 16,037 | +0.15(+0.26%) |
Jun 11, 2013 | 56.12 | 56.70 | 56.12 | 56.45 | 21,863 | +0.11(+0.20%) |
Jun 10, 2013 | 56.08 | 56.34 | 55.71 | 56.34 | 0 | +0.28(+0.51%) |
Jun 07, 2013 | 56.19 | 56.19 | 55.61 | 56.05 | 0 | -0.08(-0.15%) |
Jun 06, 2013 | 55.92 | 56.16 | 55.60 | 56.14 | 35,324 | +0.33(+0.59%) |
Jun 05, 2013 | 56.08 | 56.23 | 55.59 | 55.81 | 0 | -0.15(-0.26%) |
Jun 04, 2013 | 56.12 | 56.33 | 55.55 | 55.95 | 0 | -0.01(-0.02%) |
Jun 03, 2013 | 54.78 | 56.01 | 54.55 | 55.96 | 35,636 | +1.18(+2.16%) |
May 31, 2013 | 54.97 | 55.33 | 54.57 | 54.78 | 46,544 | -0.27(-0.48%) |
May 30, 2013 | 55.39 | 55.74 | 54.97 | 55.05 | 0 | -0.31(-0.56%) |
May 29, 2013 | 55.72 | 56.01 | 55.33 | 55.36 | 20,509 | -0.76(-1.36%) |
May 28, 2013 | 55.67 | 56.20 | 55.67 | 56.12 | 23,607 | +0.19(+0.34%) |
May 24, 2013 | 55.49 | 56.05 | 55.46 | 55.93 | 0 | +0.27(+0.48%) |
May 23, 2013 | 55.89 | 56.05 | 55.34 | 55.66 | 0 | -0.25(-0.44%) |
May 22, 2013 | 56.27 | 56.35 | 55.89 | 55.91 | 0 | -0.13(-0.23%) |
May 21, 2013 | 56.10 | 56.35 | 55.99 | 56.04 | 0 | +0.07(+0.13%) |
May 20, 2013 | 56.24 | 56.43 | 55.89 | 55.96 | 0 | -0.27(-0.49%) |
May 17, 2013 | 56.26 | 56.35 | 55.96 | 56.24 | 0 | +0.25(+0.44%) |
May 16, 2013 | 56.02 | 56.35 | 55.98 | 55.99 | 12,850 | -0.03(-0.05%) |
May 15, 2013 | 56.08 | 56.30 | 55.90 | 56.02 | 0 | -0.22(-0.39%) |
May 13, 2013 | 56.02 | 56.39 | 55.98 | 56.24 | 0 | +0.30(+0.54%) |
May 10, 2013 | 56.27 | 56.35 | 55.89 | 55.94 | 0 | -0.01(-0.02%) |
May 09, 2013 | 56.51 | 56.51 | 55.89 | 55.94 | 0 | -0.54(-0.96%) |
May 08, 2013 | 56.62 | 56.62 | 56.14 | 56.49 | 0 | -0.08(-0.15%) |
May 07, 2013 | 56.16 | 56.57 | 55.91 | 56.57 | 0 | +0.58(+1.03%) |
May 06, 2013 | 56.32 | 56.35 | 55.62 | 55.99 | 0 | -0.11(-0.20%) |
May 03, 2013 | 55.98 | 56.11 | 55.35 | 56.10 | 0 | +0.75(+1.36%) |
May 02, 2013 | 55.28 | 55.65 | 55.07 | 55.35 | 0 | +0.60(+1.10%) |
May 01, 2013 | 56.11 | 56.11 | 54.74 | 54.74 | 0 | -1.37(-2.45%) |
Apr 30, 2013 | 55.92 | 56.46 | 55.76 | 56.12 | 0 | +0.07(+0.13%) |
Apr 29, 2013 | 55.88 | 56.41 | 55.72 | 56.05 | 16,079 | +0.44(+0.79%) |
Apr 26, 2013 | 55.76 | 55.88 | 55.56 | 55.61 | 12,615 | -0.21(-0.38%) |
Apr 25, 2013 | 55.43 | 56.24 | 55.43 | 55.82 | 10,104 | +0.36(+0.64%) |
Apr 24, 2013 | 55.68 | 56.42 | 55.46 | 55.46 | 20,301 | -0.23(-0.41%) |
Apr 23, 2013 | 55.70 | 56.46 | 55.53 | 55.69 | 12,619 | +0.25(+0.44%) |
Apr 22, 2013 | 55.66 | 55.66 | 54.99 | 55.44 | 10,527 | -0.16(-0.30%) |
Apr 19, 2013 | 55.12 | 55.98 | 55.12 | 55.61 | 22,637 | +0.36(+0.64%) |
Apr 18, 2013 | 55.48 | 55.64 | 55.21 | 55.25 | 12,932 | -0.01(-0.02%) |
Apr 17, 2013 | 55.25 | 55.65 | 54.33 | 55.26 | 16,107 | +0.00(+0.00%) |
Apr 16, 2013 | 54.03 | 55.42 | 53.99 | 55.26 | 54,247 | +2.33(+4.40%) |
Apr 15, 2013 | 54.57 | 54.73 | 52.93 | 52.93 | 41,247 | -2.14(-3.88%) |
Apr 12, 2013 | 55.01 | 55.20 | 54.84 | 55.07 | 17,672 | -0.03(-0.05%) |
Apr 11, 2013 | 55.32 | 55.32 | 54.85 | 55.10 | 13,395 | -0.12(-0.21%) |
Apr 10, 2013 | 54.99 | 55.43 | 54.80 | 55.22 | 14,022 | +0.34(+0.62%) |
Apr 09, 2013 | 55.51 | 55.66 | 54.76 | 54.88 | 10,999 | -0.37(-0.66%) |
Apr 08, 2013 | 56.12 | 56.43 | 54.80 | 55.24 | 25,079 | -0.86(-1.53%) |
Apr 05, 2013 | 55.94 | 56.48 | 55.90 | 56.10 | 12,543 | -0.18(-0.32%) |
Apr 04, 2013 | 55.79 | 56.29 | 55.79 | 56.28 | 9,331 | +0.98(+1.77%) |
Apr 03, 2013 | 56.27 | 56.27 | 55.31 | 55.31 | 13,093 | -0.62(-1.11%) |
Apr 02, 2013 | 55.75 | 56.30 | 55.28 | 55.93 | 15,378 | +0.28(+0.51%) |
Apr 01, 2013 | 55.21 | 55.66 | 54.76 | 55.64 | 16,509 | +0.60(+1.09%) |
Mar 28, 2013 | 54.98 | 55.22 | 54.76 | 55.04 | 22,580 | +0.21(+0.38%) |
Mar 27, 2013 | 54.75 | 55.01 | 54.63 | 54.83 | 19,928 | -0.37(-0.68%) |
Mar 26, 2013 | 55.30 | 55.43 | 54.75 | 55.21 | 19,528 | -0.08(-0.15%) |
Mar 25, 2013 | 55.46 | 56.08 | 55.12 | 55.29 | 18,756 | -0.14(-0.25%) |
Mar 22, 2013 | 55.95 | 56.17 | 55.30 | 55.43 | 14,234 | -0.05(-0.10%) |
Mar 21, 2013 | 56.85 | 57.10 | 55.39 | 55.48 | 17,810 | -1.61(-2.81%) |
Mar 20, 2013 | 57.01 | 57.09 | 56.62 | 57.09 | 12,449 | +0.49(+0.87%) |
Mar 19, 2013 | 57.20 | 57.41 | 56.56 | 56.59 | 16,277 | -0.64(-1.12%) |
Mar 18, 2013 | 57.04 | 57.54 | 57.04 | 57.23 | 6,819 | -0.07(-0.13%) |
Mar 15, 2013 | 57.26 | 57.58 | 57.13 | 57.31 | 31,999 | +0.04(+0.06%) |
Mar 14, 2013 | 57.49 | 57.49 | 56.95 | 57.27 | 13,325 | -0.16(-0.29%) |
Mar 13, 2013 | 57.13 | 57.72 | 57.13 | 57.43 | 10,624 | +0.51(+0.90%) |
Mar 12, 2013 | 56.89 | 57.24 | 56.75 | 56.92 | 11,391 | -0.11(-0.19%) |
Mar 11, 2013 | 58.37 | 58.37 | 56.66 | 57.03 | 20,819 | -0.09(-0.16%) |
Mar 08, 2013 | 57.14 | 57.48 | 56.94 | 57.12 | 15,260 | +0.15(+0.26%) |
Mar 07, 2013 | 59.31 | 59.31 | 56.58 | 56.98 | 29,681 | -1.59(-2.71%) |
Mar 06, 2013 | 59.23 | 59.23 | 58.20 | 58.56 | 20,118 | -0.31(-0.53%) |
Mar 05, 2013 | 60.44 | 60.54 | 58.50 | 58.87 | 32,598 | -1.32(-2.20%) |
Mar 04, 2013 | 59.78 | 60.45 | 59.77 | 60.20 | 13,513 | +0.58(+0.98%) |
Mar 01, 2013 | 59.31 | 59.92 | 58.95 | 59.61 | 8,083 | -0.09(-0.15%) |
Feb 28, 2013 | 59.30 | 59.87 | 58.92 | 59.70 | 17,883 | +0.66(+1.11%) |
Feb 27, 2013 | 58.76 | 59.26 | 58.64 | 59.05 | 31,879 | +0.38(+0.65%) |
Feb 26, 2013 | 58.67 | 59.04 | 58.42 | 58.66 | 39,542 | +0.29(+0.50%) |
Feb 25, 2013 | 58.80 | 59.04 | 58.33 | 58.37 | 10,850 | -0.18(-0.31%) |
Feb 22, 2013 | 57.93 | 58.56 | 57.53 | 58.56 | 18,950 | +1.03(+1.79%) |
Feb 21, 2013 | 57.52 | 58.07 | 57.36 | 57.52 | 12,517 | +0.14(+0.24%) |
Feb 20, 2013 | 57.34 | 58.03 | 56.61 | 57.39 | 31,355 | +0.04(+0.06%) |
Feb 19, 2013 | 58.01 | 59.09 | 57.10 | 57.35 | 33,914 | -1.17(-2.00%) |
Feb 15, 2013 | 58.53 | 59.95 | 57.94 | 58.52 | 63,154 | +0.45(+0.77%) |
Feb 14, 2013 | 57.94 | 58.39 | 57.56 | 58.07 | 10,335 | -0.01(-0.02%) |
Feb 13, 2013 | 57.67 | 58.20 | 57.67 | 58.08 | 6,539 | +0.45(+0.78%) |
Feb 12, 2013 | 57.53 | 57.84 | 57.49 | 57.63 | 8,926 | +0.11(+0.19%) |
Feb 11, 2013 | 57.93 | 58.02 | 57.52 | 57.52 | 8,928 | -0.34(-0.58%) |
Feb 08, 2013 | 57.93 | 58.20 | 57.70 | 57.86 | 9,483 | +0.18(+0.32%) |
Feb 07, 2013 | 58.40 | 58.48 | 57.49 | 57.68 | 11,976 | -0.71(-1.22%) |
Feb 06, 2013 | 58.76 | 58.76 | 58.36 | 58.39 | 13,318 | +0.07(+0.13%) |
Feb 04, 2013 | 58.99 | 59.29 | 58.22 | 58.32 | 9,697 | -0.99(-1.66%) |
Feb 01, 2013 | 59.07 | 59.47 | 59.07 | 59.30 | 12,683 | +0.24(+0.40%) |
Jan 31, 2013 | 58.87 | 59.39 | 58.86 | 59.07 | 11,583 | +0.20(+0.34%) |
Jan 30, 2013 | 59.39 | 59.43 | 58.86 | 58.87 | 22,792 | -0.59(-1.00%) |
Jan 29, 2013 | 59.33 | 59.69 | 59.22 | 59.46 | 9,820 | -0.04(-0.06%) |
Jan 28, 2013 | 58.79 | 59.60 | 58.42 | 59.49 | 16,390 | +1.08(+1.85%) |
Jan 25, 2013 | 58.99 | 58.99 | 58.23 | 58.41 | 14,144 | -0.22(-0.37%) |
Jan 24, 2013 | 59.35 | 60.02 | 58.18 | 58.63 | 19,759 | -0.43(-0.72%) |
Jan 23, 2013 | 59.84 | 59.84 | 58.80 | 59.06 | 31,236 | -0.57(-0.96%) |
Jan 22, 2013 | 59.95 | 60.26 | 59.34 | 59.63 | 25,097 | -0.33(-0.55%) |
Jan 18, 2013 | 60.17 | 60.27 | 59.95 | 59.96 | 10,594 | -0.46(-0.77%) |
Jan 17, 2013 | 59.89 | 60.45 | 59.77 | 60.42 | 9,787 | +0.45(+0.74%) |
Jan 16, 2013 | 59.99 | 60.39 | 59.72 | 59.98 | 16,369 | -0.15(-0.26%) |
Jan 15, 2013 | 59.85 | 60.90 | 59.59 | 60.13 | 7,215 | +0.05(+0.09%) |
Jan 14, 2013 | 60.47 | 60.47 | 60.00 | 60.08 | 6,960 | -0.34(-0.56%) |
Jan 11, 2013 | 60.75 | 60.90 | 60.28 | 60.41 | 3,360 | -0.20(-0.33%) |
Jan 10, 2013 | 60.89 | 61.13 | 59.99 | 60.61 | 14,753 | -0.13(-0.21%) |
Jan 09, 2013 | 60.60 | 61.12 | 60.45 | 60.74 | 11,273 | +0.29(+0.48%) |
Jan 08, 2013 | 61.51 | 61.51 | 60.45 | 60.45 | 11,800 | -0.93(-1.51%) |
Jan 07, 2013 | 62.29 | 62.70 | 61.08 | 61.38 | 8,164 | -1.07(-1.72%) |
Jan 04, 2013 | 62.71 | 63.00 | 62.08 | 62.45 | 8,505 | +0.07(+0.12%) |
Jan 03, 2013 | 63.30 | 63.30 | 61.61 | 62.38 | 8,574 | -0.65(-1.02%) |
Jan 02, 2013 | 62.21 | 63.18 | 60.44 | 63.02 | 34,530 | +2.58(+4.27%) |
Dec 31, 2012 | 59.38 | 60.44 | 59.18 | 60.44 | 19,011 | +0.83(+1.39%) |
Dec 28, 2012 | 60.25 | 60.25 | 59.10 | 59.61 | 9,300 | -0.80(-1.32%) |
Dec 27, 2012 | 59.94 | 60.69 | 59.09 | 60.41 | 5,679 | +0.69(+1.16%) |
Dec 26, 2012 | 62.18 | 62.18 | 59.54 | 59.72 | 25,975 | -2.12(-3.42%) |
Dec 24, 2012 | 61.99 | 61.99 | 60.82 | 61.84 | 2,871 | -0.29(-0.47%) |
Dec 21, 2012 | 61.79 | 62.24 | 60.12 | 62.13 | 36,386 | -0.13(-0.20%) |
Dec 20, 2012 | 61.02 | 62.26 | 61.02 | 62.26 | 8,786 | +1.12(+1.83%) |
Dec 19, 2012 | 61.43 | 61.58 | 60.62 | 61.14 | 13,768 | -0.45(-0.72%) |
Dec 18, 2012 | 61.42 | 61.76 | 61.32 | 61.59 | 3,927 | +0.06(+0.10%) |
Dec 17, 2012 | 60.86 | 61.77 | 60.68 | 61.52 | 18,650 | +0.51(+0.83%) |
Dec 14, 2012 | 61.50 | 61.50 | 60.69 | 61.01 | 4,405 | -0.10(-0.16%) |
Dec 13, 2012 | 60.39 | 61.64 | 60.11 | 61.11 | 9,563 | +0.33(+0.54%) |
Dec 12, 2012 | 62.21 | 62.24 | 60.58 | 60.79 | 22,052 | -0.55(-0.89%) |
Dec 11, 2012 | 61.07 | 61.36 | 60.63 | 61.33 | 8,102 | +0.44(+0.72%) |
Dec 10, 2012 | 60.69 | 60.90 | 60.42 | 60.89 | 11,981 | +0.04(+0.06%) |
Dec 07, 2012 | 62.31 | 62.31 | 60.59 | 60.86 | 19,711 | -1.23(-1.98%) |
Dec 06, 2012 | 61.98 | 62.71 | 61.26 | 62.09 | 4,818 | -0.08(-0.13%) |
Dec 05, 2012 | 62.49 | 62.59 | 62.16 | 62.17 | 4,602 | -0.22(-0.35%) |
Dec 04, 2012 | 61.81 | 62.52 | 61.43 | 62.39 | 6,245 | -0.01(-0.01%) |
Nov 30, 2012 | 61.63 | 62.72 | 61.22 | 62.39 | 25,511 | +0.71(+1.15%) |
Nov 29, 2012 | 61.43 | 62.24 | 60.90 | 61.69 | 12,064 | +0.55(+0.91%) |
Nov 28, 2012 | 60.81 | 61.73 | 60.51 | 61.13 | 13,083 | +0.30(+0.49%) |
Nov 27, 2012 | 61.64 | 62.49 | 60.45 | 60.83 | 21,181 | -0.70(-1.14%) |
Nov 26, 2012 | 60.30 | 61.73 | 60.30 | 61.53 | 12,916 | +0.99(+1.64%) |
Nov 23, 2012 | 59.73 | 60.88 | 59.73 | 60.54 | 8,285 | +1.00(+1.68%) |
Nov 21, 2012 | 59.61 | 59.61 | 58.95 | 59.54 | 3,809 | +0.27(+0.46%) |
Nov 20, 2012 | 59.09 | 60.23 | 58.41 | 59.27 | 8,105 | +0.20(+0.34%) |
Nov 19, 2012 | 58.59 | 59.62 | 57.82 | 59.07 | 23,543 | +1.86(+3.26%) |
Nov 16, 2012 | 56.19 | 58.02 | 56.14 | 57.20 | 28,555 | +0.51(+0.90%) |
Nov 15, 2012 | 57.35 | 57.45 | 55.51 | 56.70 | 14,900 | -0.94(-1.62%) |
Nov 14, 2012 | 58.31 | 58.53 | 57.54 | 57.63 | 6,472 | -0.75(-1.29%) |
Nov 13, 2012 | 58.35 | 58.54 | 57.64 | 58.39 | 15,164 | +0.14(+0.23%) |
Nov 12, 2012 | 58.21 | 58.88 | 58.13 | 58.25 | 7,137 | +0.41(+0.71%) |
Nov 09, 2012 | 58.18 | 58.95 | 56.45 | 57.84 | 16,743 | -0.54(-0.92%) |
Nov 08, 2012 | 60.74 | 61.39 | 58.18 | 58.38 | 22,721 | -2.11(-3.49%) |
Nov 07, 2012 | 62.46 | 62.53 | 60.49 | 60.49 | 18,533 | -2.32(-3.69%) |
Nov 06, 2012 | 62.62 | 63.31 | 62.17 | 62.80 | 9,903 | +0.65(+1.04%) |
Nov 05, 2012 | 62.72 | 63.55 | 61.99 | 62.16 | 14,108 | -0.31(-0.49%) |
Nov 02, 2012 | 63.63 | 63.63 | 62.11 | 62.47 | 22,873 | -0.84(-1.32%) |
Nov 01, 2012 | 62.70 | 63.63 | 62.46 | 63.30 | 26,120 | +0.82(+1.31%) |
Oct 31, 2012 | 62.33 | 62.55 | 62.02 | 62.49 | 9,822 | +0.58(+0.94%) |
Oct 26, 2012 | 61.95 | 61.90 | 61.90 | 61.90 | 17,997 | -0.36(-0.58%) |
Oct 25, 2012 | 62.74 | 62.95 | 62.09 | 62.27 | 7,084 | +0.03(+0.04%) |
Oct 24, 2012 | 61.60 | 62.77 | 61.60 | 62.24 | 4,192 | +0.64(+1.04%) |
Oct 23, 2012 | 61.99 | 61.99 | 61.14 | 61.60 | 10,196 | -0.50(-0.80%) |
Oct 19, 2012 | 63.24 | 64.10 | 61.59 | 62.09 | 17,029 | -1.55(-2.43%) |
Oct 18, 2012 | 63.17 | 64.24 | 61.99 | 63.64 | 17,625 | +0.30(+0.47%) |
Oct 17, 2012 | 63.67 | 64.21 | 63.18 | 63.34 | 15,783 | -0.05(-0.09%) |
Oct 16, 2012 | 63.40 | 63.62 | 63.08 | 63.40 | 7,641 | +0.05(+0.09%) |
Oct 15, 2012 | 62.74 | 63.34 | 62.63 | 63.34 | 7,972 | +0.84(+1.35%) |
Oct 12, 2012 | 62.98 | 63.14 | 62.35 | 62.50 | 4,436 | -0.24(-0.38%) |
Oct 11, 2012 | 62.34 | 63.24 | 62.18 | 62.74 | 16,793 | +0.55(+0.89%) |
Oct 10, 2012 | 61.90 | 62.37 | 61.71 | 62.18 | 8,304 | +0.53(+0.87%) |
Oct 09, 2012 | 62.89 | 62.89 | 61.59 | 61.65 | 13,647 | -1.25(-1.99%) |
Oct 08, 2012 | 62.56 | 63.34 | 62.51 | 62.90 | 5,950 | +0.00(+0.00%) |
Oct 05, 2012 | 62.76 | 63.37 | 62.56 | 62.90 | 23,797 | +0.34(+0.54%) |
Oct 04, 2012 | 62.17 | 62.56 | 61.96 | 62.56 | 9,625 | +0.39(+0.63%) |
Oct 03, 2012 | 62.67 | 62.67 | 61.65 | 62.18 | 10,897 | -0.32(-0.51%) |
Oct 02, 2012 | 62.49 | 62.66 | 62.33 | 62.49 | 12,200 | -0.01(-0.01%) |
Oct 01, 2012 | 61.91 | 62.65 | 61.68 | 62.50 | 16,016 | +0.82(+1.34%) |
Sep 28, 2012 | 61.71 | 62.10 | 60.90 | 61.68 | 15,833 | -0.43(-0.70%) |
Sep 27, 2012 | 61.24 | 62.28 | 60.76 | 62.11 | 14,926 | +0.71(+1.15%) |
Sep 26, 2012 | 60.41 | 61.68 | 60.41 | 61.41 | 11,205 | +1.39(+2.31%) |
Sep 25, 2012 | 60.98 | 61.41 | 59.89 | 60.02 | 19,076 | -0.45(-0.75%) |
Sep 24, 2012 | 60.73 | 61.15 | 60.39 | 60.47 | 22,023 | -0.21(-0.34%) |
Sep 21, 2012 | 61.07 | 61.32 | 60.65 | 60.68 | 22,312 | +0.30(+0.50%) |
Sep 20, 2012 | 60.22 | 60.84 | 59.94 | 60.38 | 16,470 | -0.12(-0.19%) |
Sep 19, 2012 | 60.33 | 61.00 | 59.79 | 60.50 | 30,863 | -0.55(-0.90%) |
Sep 18, 2012 | 61.35 | 61.36 | 60.91 | 61.05 | 13,657 | -0.50(-0.81%) |
Sep 17, 2012 | 62.29 | 62.41 | 61.17 | 61.55 | 10,981 | -0.33(-0.53%) |
Sep 14, 2012 | 62.02 | 62.15 | 61.66 | 61.88 | 15,011 | +0.14(+0.23%) |
Sep 13, 2012 | 60.87 | 62.49 | 60.87 | 61.73 | 13,357 | +0.75(+1.23%) |
Sep 12, 2012 | 62.02 | 62.02 | 60.68 | 60.98 | 10,838 | -0.70(-1.13%) |
Sep 11, 2012 | 61.70 | 62.27 | 61.51 | 61.68 | 7,848 | -0.02(-0.03%) |
Sep 10, 2012 | 62.01 | 62.45 | 61.59 | 61.70 | 15,599 | -0.38(-0.61%) |
Sep 07, 2012 | 62.36 | 62.46 | 61.83 | 62.08 | 12,519 | -0.17(-0.28%) |
Sep 06, 2012 | 62.49 | 62.63 | 61.68 | 62.25 | 21,431 | -0.01(-0.01%) |
Sep 05, 2012 | 61.92 | 62.47 | 61.90 | 62.26 | 15,042 | +0.58(+0.94%) |
Sep 04, 2012 | 61.87 | 62.11 | 61.57 | 61.68 | 14,247 | -0.49(-0.79%) |
Aug 31, 2012 | 61.84 | 62.49 | 61.75 | 62.17 | 18,556 | +0.68(+1.10%) |
Aug 30, 2012 | 62.16 | 62.36 | 61.17 | 61.49 | 6,590 | -0.40(-0.64%) |
Aug 29, 2012 | 61.86 | 62.48 | 61.60 | 61.89 | 13,478 | +0.43(+0.71%) |
Aug 27, 2012 | 60.56 | 61.45 | 59.85 | 61.45 | 9,501 | +0.88(+1.45%) |
Aug 24, 2012 | 60.09 | 60.58 | 59.83 | 60.57 | 5,245 | +0.56(+0.94%) |
Aug 23, 2012 | 59.78 | 60.22 | 59.46 | 60.01 | 9,008 | +0.00(+0.00%) |
Aug 22, 2012 | 60.03 | 60.32 | 59.79 | 60.01 | 10,489 | +0.18(+0.30%) |
Aug 21, 2012 | 61.19 | 61.36 | 59.82 | 59.83 | 14,466 | -1.39(-2.28%) |
Aug 20, 2012 | 61.19 | 61.30 | 60.59 | 61.22 | 11,075 | +0.14(+0.24%) |
Aug 17, 2012 | 60.28 | 61.12 | 60.28 | 61.08 | 9,404 | +0.62(+1.02%) |
Aug 16, 2012 | 59.78 | 60.49 | 59.46 | 60.46 | 26,396 | +0.62(+1.04%) |
Aug 15, 2012 | 59.89 | 59.95 | 58.95 | 59.84 | 4,568 | +0.05(+0.08%) |
Aug 14, 2012 | 59.71 | 60.14 | 58.87 | 59.79 | 7,374 | +0.08(+0.14%) |
Aug 13, 2012 | 60.22 | 60.22 | 58.87 | 59.71 | 12,979 | -0.32(-0.53%) |
Aug 10, 2012 | 59.78 | 60.84 | 59.78 | 60.03 | 6,490 | -0.19(-0.32%) |
Aug 09, 2012 | 60.70 | 60.70 | 59.97 | 60.22 | 11,548 | -0.61(-1.00%) |
Aug 08, 2012 | 61.46 | 61.88 | 60.45 | 60.83 | 12,369 | -1.24(-2.00%) |
Aug 07, 2012 | 61.81 | 62.27 | 61.21 | 62.07 | 32,979 | +0.61(+0.99%) |
Aug 06, 2012 | 61.77 | 61.91 | 61.22 | 61.46 | 12,492 | +0.28(+0.46%) |
Aug 03, 2012 | 59.95 | 61.36 | 59.38 | 61.18 | 11,478 | +2.03(+3.43%) |
Aug 02, 2012 | 59.67 | 60.02 | 58.89 | 59.15 | 9,139 | -0.61(-1.02%) |
Aug 01, 2012 | 61.51 | 61.51 | 59.76 | 59.76 | 20,918 | -0.85(-1.40%) |
Jul 31, 2012 | 60.44 | 61.30 | 60.44 | 60.61 | 10,735 | +0.02(+0.03%) |
Jul 30, 2012 | 60.63 | 61.03 | 59.09 | 60.59 | 12,081 | +0.10(+0.16%) |
Jul 27, 2012 | 59.67 | 60.54 | 59.67 | 60.49 | 10,052 | +0.94(+1.58%) |
Jul 26, 2012 | 60.05 | 60.28 | 58.82 | 59.55 | 10,133 | -0.05(-0.09%) |
Jul 25, 2012 | 59.66 | 60.36 | 59.26 | 59.61 | 9,452 | +0.32(+0.53%) |
Jul 24, 2012 | 60.58 | 60.85 | 59.03 | 59.29 | 11,259 | -0.88(-1.45%) |
Jul 23, 2012 | 59.63 | 60.63 | 59.11 | 60.17 | 11,719 | +0.76(+1.28%) |
Jul 20, 2012 | 60.43 | 60.98 | 59.06 | 59.41 | 9,723 | -1.04(-1.72%) |
Jul 19, 2012 | 60.82 | 61.05 | 60.09 | 60.45 | 13,039 | +0.06(+0.10%) |
Jul 18, 2012 | 60.95 | 60.98 | 60.05 | 60.38 | 35,845 | +0.22(+0.36%) |
Jul 17, 2012 | 59.71 | 60.38 | 59.06 | 60.17 | 11,202 | +0.84(+1.41%) |
Jul 16, 2012 | 60.03 | 60.10 | 59.14 | 59.33 | 11,467 | -0.65(-1.08%) |
Jul 13, 2012 | 59.42 | 60.37 | 58.98 | 59.98 | 17,390 | +0.60(+1.00%) |
Jul 12, 2012 | 58.90 | 59.99 | 58.66 | 59.38 | 8,930 | -0.23(-0.38%) |
Jul 11, 2012 | 58.20 | 60.24 | 58.00 | 59.61 | 19,056 | +1.62(+2.79%) |
Jul 10, 2012 | 58.73 | 59.07 | 57.93 | 57.99 | 14,825 | -0.71(-1.21%) |
Jul 09, 2012 | 58.60 | 59.03 | 58.21 | 58.70 | 13,240 | +0.27(+0.46%) |
Jul 06, 2012 | 58.20 | 58.64 | 58.10 | 58.43 | 16,300 | -0.21(-0.35%) |
Jul 05, 2012 | 58.69 | 58.75 | 58.05 | 58.64 | 6,948 | -0.05(-0.08%) |
Jul 03, 2012 | 58.65 | 58.69 | 58.38 | 58.69 | 5,066 | +0.05(+0.08%) |