Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 69.41 | 69.81 | 68.71 | 69.02 | 148,174 | -0.25(-0.36%) |
Mar 27, 2013 | 68.75 | 69.36 | 68.39 | 69.27 | 70,794 | +0.24(+0.35%) |
Mar 26, 2013 | 70.04 | 70.04 | 68.28 | 69.03 | 89,144 | -0.56(-0.80%) |
Mar 25, 2013 | 68.89 | 69.93 | 68.75 | 69.59 | 111,729 | +0.90(+1.32%) |
Mar 22, 2013 | 68.65 | 69.15 | 68.11 | 68.68 | 86,048 | +0.12(+0.17%) |
Mar 21, 2013 | 68.59 | 68.96 | 67.44 | 68.57 | 83,954 | -0.45(-0.66%) |
Mar 20, 2013 | 67.34 | 69.14 | 67.21 | 69.02 | 141,040 | +2.12(+3.17%) |
Mar 19, 2013 | 67.25 | 67.40 | 65.98 | 66.90 | 118,860 | -0.40(-0.59%) |
Mar 18, 2013 | 66.46 | 67.47 | 66.40 | 67.30 | 110,398 | +0.11(+0.16%) |
Mar 15, 2013 | 67.31 | 67.88 | 66.41 | 67.19 | 225,347 | +0.03(+0.04%) |
Mar 14, 2013 | 67.03 | 67.54 | 66.61 | 67.17 | 180,361 | +0.41(+0.61%) |
Mar 13, 2013 | 66.75 | 67.78 | 65.99 | 66.76 | 108,711 | +0.06(+0.09%) |
Mar 12, 2013 | 66.49 | 67.11 | 66.36 | 66.70 | 99,638 | -0.12(-0.19%) |
Mar 11, 2013 | 67.76 | 68.02 | 66.57 | 66.82 | 102,472 | -0.94(-1.39%) |
Mar 08, 2013 | 67.68 | 68.07 | 67.07 | 67.76 | 65,263 | +0.67(+1.00%) |
Mar 07, 2013 | 66.03 | 67.48 | 66.03 | 67.09 | 160,785 | +1.21(+1.83%) |
Mar 06, 2013 | 66.32 | 66.51 | 65.77 | 65.88 | 164,080 | -0.19(-0.28%) |
Mar 05, 2013 | 65.93 | 66.29 | 65.77 | 66.07 | 170,341 | +0.29(+0.45%) |
Mar 04, 2013 | 66.06 | 66.24 | 65.39 | 65.77 | 128,312 | -0.55(-0.83%) |
Mar 01, 2013 | 65.40 | 66.58 | 65.18 | 66.32 | 110,616 | +0.57(+0.86%) |
Feb 28, 2013 | 65.88 | 66.30 | 65.45 | 65.76 | 64,390 | -0.20(-0.30%) |
Feb 27, 2013 | 65.40 | 66.76 | 65.35 | 65.95 | 89,298 | +0.45(+0.69%) |
Feb 26, 2013 | 65.23 | 66.32 | 64.93 | 65.50 | 126,112 | +0.39(+0.60%) |
Feb 25, 2013 | 65.87 | 66.31 | 64.96 | 65.11 | 112,881 | -0.74(-1.13%) |
Feb 22, 2013 | 65.43 | 66.25 | 65.24 | 65.85 | 168,504 | +0.66(+1.01%) |
Feb 21, 2013 | 64.82 | 66.11 | 64.48 | 65.20 | 157,965 | +0.29(+0.45%) |
Feb 20, 2013 | 65.05 | 66.04 | 64.85 | 64.90 | 180,429 | -0.16(-0.25%) |
Feb 19, 2013 | 63.28 | 65.56 | 63.18 | 65.06 | 240,699 | +2.11(+3.35%) |
Feb 15, 2013 | 63.89 | 63.89 | 62.09 | 62.95 | 185,763 | -0.56(-0.88%) |
Feb 14, 2013 | 63.79 | 64.07 | 63.33 | 63.51 | 148,704 | -0.27(-0.43%) |
Feb 13, 2013 | 65.14 | 65.46 | 62.98 | 63.79 | 334,111 | -1.39(-2.14%) |
Feb 12, 2013 | 65.60 | 65.72 | 64.93 | 65.18 | 95,811 | -0.44(-0.68%) |
Feb 11, 2013 | 65.97 | 66.31 | 64.74 | 65.62 | 172,223 | -0.25(-0.38%) |
Feb 08, 2013 | 66.74 | 67.44 | 64.41 | 65.87 | 318,410 | -0.95(-1.42%) |
Feb 07, 2013 | 68.25 | 68.25 | 66.32 | 66.82 | 254,163 | -1.79(-2.61%) |
Feb 06, 2013 | 68.93 | 68.93 | 67.93 | 68.61 | 139,758 | +0.24(+0.35%) |
Feb 04, 2013 | 69.06 | 69.16 | 68.06 | 68.37 | 102,598 | -0.83(-1.20%) |
Feb 01, 2013 | 68.61 | 69.60 | 68.23 | 69.21 | 122,138 | +0.91(+1.34%) |
Jan 31, 2013 | 67.39 | 68.73 | 67.38 | 68.29 | 154,489 | +0.99(+1.48%) |
Jan 30, 2013 | 68.28 | 68.36 | 66.74 | 67.30 | 155,930 | -1.11(-1.62%) |
Jan 29, 2013 | 68.32 | 68.49 | 67.64 | 68.41 | 160,579 | -0.11(-0.16%) |
Jan 28, 2013 | 68.95 | 69.40 | 68.42 | 68.51 | 147,531 | -0.57(-0.82%) |
Jan 25, 2013 | 68.74 | 69.17 | 68.33 | 69.08 | 134,095 | +0.11(+0.15%) |
Jan 24, 2013 | 68.65 | 69.93 | 68.27 | 68.97 | 187,822 | +0.31(+0.45%) |
Jan 23, 2013 | 69.74 | 69.74 | 68.50 | 68.66 | 111,550 | -0.98(-1.41%) |
Jan 22, 2013 | 69.28 | 69.75 | 68.59 | 69.65 | 91,689 | +0.15(+0.22%) |
Jan 18, 2013 | 69.62 | 69.99 | 68.65 | 69.50 | 118,349 | -0.35(-0.50%) |
Jan 17, 2013 | 69.63 | 70.22 | 68.35 | 69.84 | 137,834 | +0.64(+0.92%) |
Jan 16, 2013 | 69.54 | 70.50 | 68.24 | 69.21 | 192,108 | -0.69(-0.99%) |
Jan 15, 2013 | 68.28 | 70.45 | 68.28 | 69.90 | 145,071 | +1.25(+1.82%) |
Jan 14, 2013 | 69.52 | 70.48 | 68.15 | 68.65 | 161,480 | -1.33(-1.90%) |
Jan 11, 2013 | 68.66 | 69.99 | 68.21 | 69.98 | 188,768 | +1.42(+2.07%) |
Jan 10, 2013 | 72.35 | 72.71 | 68.50 | 68.56 | 697,936 | -0.50(-0.72%) |
Jan 09, 2013 | 67.22 | 69.56 | 67.10 | 69.05 | 266,017 | +1.88(+2.80%) |
Jan 08, 2013 | 68.38 | 68.63 | 66.55 | 67.17 | 421,014 | -1.31(-1.92%) |
Jan 07, 2013 | 69.20 | 69.93 | 68.35 | 68.49 | 330,315 | -1.21(-1.74%) |
Jan 04, 2013 | 69.66 | 70.17 | 68.64 | 69.70 | 208,449 | +0.51(+0.73%) |
Jan 03, 2013 | 68.26 | 69.99 | 67.40 | 69.20 | 146,219 | +1.03(+1.51%) |
Jan 02, 2013 | 69.60 | 69.67 | 66.80 | 68.17 | 274,290 | -0.14(-0.21%) |
Dec 31, 2012 | 65.89 | 68.59 | 65.67 | 68.31 | 105,544 | +2.30(+3.48%) |
Dec 28, 2012 | 65.69 | 66.90 | 65.65 | 66.01 | 105,483 | -0.01(-0.01%) |
Dec 27, 2012 | 65.82 | 66.42 | 65.54 | 66.02 | 77,682 | -0.01(-0.01%) |
Dec 26, 2012 | 66.73 | 67.19 | 65.20 | 66.03 | 100,158 | -0.72(-1.08%) |
Dec 24, 2012 | 66.86 | 67.35 | 66.63 | 66.75 | 16,371 | -0.25(-0.37%) |
Dec 21, 2012 | 66.10 | 67.01 | 65.70 | 67.00 | 230,997 | +0.09(+0.13%) |
Dec 20, 2012 | 66.83 | 67.38 | 65.94 | 66.91 | 85,907 | -0.10(-0.15%) |
Dec 19, 2012 | 66.82 | 67.57 | 66.51 | 67.01 | 103,547 | +0.34(+0.51%) |
Dec 18, 2012 | 67.09 | 68.31 | 66.51 | 66.67 | 124,237 | -0.27(-0.41%) |
Dec 17, 2012 | 66.51 | 67.40 | 66.23 | 66.94 | 120,321 | +0.73(+1.10%) |
Dec 14, 2012 | 65.69 | 66.42 | 65.18 | 66.22 | 148,969 | +0.52(+0.80%) |
Dec 13, 2012 | 66.58 | 67.39 | 65.53 | 65.69 | 124,205 | -0.84(-1.27%) |
Dec 12, 2012 | 66.95 | 67.16 | 66.17 | 66.54 | 166,256 | -0.23(-0.35%) |
Dec 11, 2012 | 67.87 | 68.13 | 66.00 | 66.77 | 203,847 | -0.80(-1.18%) |
Dec 10, 2012 | 67.08 | 67.70 | 65.09 | 67.56 | 388,862 | +0.82(+1.22%) |
Dec 07, 2012 | 70.05 | 70.25 | 66.55 | 66.75 | 220,090 | -2.93(-4.20%) |
Dec 06, 2012 | 69.60 | 70.89 | 69.48 | 69.68 | 138,013 | -0.20(-0.28%) |
Dec 05, 2012 | 69.38 | 70.10 | 68.55 | 69.87 | 103,768 | +0.62(+0.89%) |
Dec 04, 2012 | 69.21 | 69.54 | 68.52 | 69.25 | 113,166 | +0.77(+1.12%) |
Nov 30, 2012 | 68.02 | 68.91 | 66.82 | 68.48 | 123,592 | +0.40(+0.58%) |
Nov 29, 2012 | 69.07 | 69.07 | 67.61 | 68.09 | 71,988 | -0.34(-0.49%) |
Nov 28, 2012 | 66.93 | 68.60 | 65.85 | 68.42 | 95,988 | +1.36(+2.03%) |
Nov 27, 2012 | 67.43 | 68.86 | 66.89 | 67.06 | 103,334 | -0.50(-0.75%) |
Nov 26, 2012 | 68.40 | 68.91 | 66.47 | 67.56 | 92,738 | -0.77(-1.12%) |
Nov 23, 2012 | 67.78 | 68.54 | 67.42 | 68.33 | 50,962 | +0.95(+1.40%) |
Nov 21, 2012 | 67.79 | 68.59 | 66.19 | 67.39 | 68,335 | -0.13(-0.20%) |
Nov 20, 2012 | 66.27 | 67.92 | 65.93 | 67.52 | 147,271 | +1.02(+1.53%) |
Nov 19, 2012 | 66.61 | 67.95 | 66.11 | 66.50 | 156,586 | +0.52(+0.79%) |
Nov 16, 2012 | 66.85 | 67.18 | 65.14 | 65.98 | 192,952 | -1.22(-1.81%) |
Nov 15, 2012 | 63.77 | 67.85 | 62.16 | 67.20 | 340,342 | +3.20(+5.01%) |
Nov 14, 2012 | 66.26 | 66.99 | 63.35 | 64.00 | 222,358 | -1.99(-3.02%) |
Nov 13, 2012 | 67.93 | 69.63 | 65.42 | 65.99 | 198,280 | -2.17(-3.19%) |
Nov 12, 2012 | 67.53 | 68.89 | 66.84 | 68.17 | 108,212 | +0.63(+0.93%) |
Nov 09, 2012 | 67.40 | 68.62 | 66.35 | 67.54 | 212,625 | -0.31(-0.46%) |
Nov 08, 2012 | 69.84 | 70.34 | 67.61 | 67.85 | 137,221 | -1.91(-2.74%) |
Nov 07, 2012 | 73.07 | 73.07 | 68.80 | 69.76 | 334,482 | -4.37(-5.90%) |
Nov 06, 2012 | 73.93 | 74.35 | 72.77 | 74.13 | 111,981 | +1.27(+1.75%) |
Nov 05, 2012 | 71.04 | 73.37 | 69.90 | 72.86 | 150,017 | +2.00(+2.82%) |
Nov 02, 2012 | 72.33 | 72.57 | 70.67 | 70.86 | 129,498 | -1.08(-1.50%) |
Nov 01, 2012 | 69.02 | 73.76 | 69.00 | 71.94 | 255,580 | -1.27(-1.74%) |
Oct 31, 2012 | 71.56 | 75.97 | 71.38 | 73.21 | 271,208 | +4.33(+6.28%) |
Oct 26, 2012 | 68.91 | 68.88 | 68.88 | 68.88 | 113,761 | -0.03(-0.04%) |
Oct 25, 2012 | 69.53 | 69.73 | 68.61 | 68.91 | 47,570 | +0.16(+0.23%) |
Oct 24, 2012 | 69.69 | 69.85 | 68.70 | 68.75 | 54,377 | -0.79(-1.13%) |
Oct 23, 2012 | 68.54 | 70.09 | 68.10 | 69.53 | 46,792 | -0.21(-0.30%) |
Oct 19, 2012 | 71.95 | 73.43 | 68.66 | 69.75 | 166,648 | -2.79(-3.85%) |
Oct 18, 2012 | 72.29 | 72.88 | 71.78 | 72.54 | 72,442 | +0.33(+0.45%) |
Oct 17, 2012 | 71.58 | 72.79 | 70.87 | 72.21 | 111,471 | +0.62(+0.86%) |
Oct 16, 2012 | 70.67 | 71.89 | 70.49 | 71.59 | 50,850 | +1.13(+1.60%) |
Oct 15, 2012 | 69.96 | 70.61 | 69.10 | 70.46 | 55,814 | +0.53(+0.76%) |
Oct 12, 2012 | 68.87 | 70.08 | 68.84 | 69.93 | 62,655 | +0.91(+1.32%) |
Oct 11, 2012 | 69.26 | 70.05 | 68.57 | 69.02 | 55,876 | +0.21(+0.31%) |
Oct 10, 2012 | 67.57 | 69.31 | 67.31 | 68.81 | 85,805 | +1.42(+2.11%) |
Oct 09, 2012 | 69.54 | 69.54 | 67.18 | 67.39 | 78,448 | -2.16(-3.10%) |
Oct 08, 2012 | 69.13 | 69.62 | 68.27 | 69.54 | 60,464 | +0.28(+0.41%) |
Oct 05, 2012 | 69.75 | 70.61 | 69.00 | 69.26 | 54,979 | -0.42(-0.61%) |
Oct 04, 2012 | 68.51 | 70.15 | 67.99 | 69.69 | 85,981 | +1.65(+2.43%) |
Oct 03, 2012 | 66.39 | 68.45 | 66.39 | 68.03 | 67,559 | +1.55(+2.33%) |
Oct 02, 2012 | 67.39 | 67.53 | 65.50 | 66.49 | 113,359 | -0.70(-1.04%) |
Oct 01, 2012 | 67.10 | 68.32 | 66.58 | 67.18 | 57,889 | +0.29(+0.44%) |
Sep 28, 2012 | 66.96 | 68.21 | 66.38 | 66.89 | 61,815 | -0.50(-0.75%) |
Sep 27, 2012 | 65.81 | 68.01 | 65.67 | 67.40 | 90,234 | +1.81(+2.76%) |
Sep 26, 2012 | 67.14 | 67.41 | 65.44 | 65.59 | 138,288 | -1.55(-2.30%) |
Sep 25, 2012 | 66.88 | 67.81 | 66.68 | 67.13 | 91,617 | +0.14(+0.21%) |
Sep 24, 2012 | 67.39 | 67.75 | 66.57 | 66.99 | 70,934 | -0.45(-0.67%) |
Sep 21, 2012 | 68.97 | 69.11 | 66.98 | 67.44 | 215,637 | -0.68(-1.00%) |
Sep 20, 2012 | 67.94 | 68.83 | 67.87 | 68.12 | 82,829 | +0.00(+0.00%) |
Sep 19, 2012 | 66.29 | 68.32 | 66.26 | 68.12 | 265,450 | -0.98(-1.42%) |
Sep 18, 2012 | 68.16 | 69.36 | 67.81 | 69.10 | 70,563 | +0.65(+0.96%) |
Sep 17, 2012 | 68.70 | 69.07 | 68.28 | 68.45 | 60,186 | -0.63(-0.91%) |
Sep 14, 2012 | 69.94 | 70.56 | 68.86 | 69.08 | 121,775 | -0.70(-1.00%) |
Sep 13, 2012 | 68.73 | 69.92 | 68.14 | 69.77 | 119,913 | +1.32(+1.92%) |
Sep 12, 2012 | 67.49 | 68.66 | 67.49 | 68.46 | 69,833 | +0.88(+1.31%) |
Sep 11, 2012 | 67.44 | 67.85 | 67.17 | 67.57 | 130,103 | -0.14(-0.21%) |
Sep 10, 2012 | 66.46 | 68.08 | 66.46 | 67.72 | 100,181 | +1.04(+1.56%) |
Sep 07, 2012 | 66.73 | 67.14 | 66.49 | 66.67 | 85,686 | +0.26(+0.39%) |
Sep 06, 2012 | 65.16 | 67.13 | 65.16 | 66.42 | 105,581 | +1.94(+3.01%) |
Sep 05, 2012 | 64.02 | 64.99 | 63.25 | 64.47 | 220,259 | -0.12(-0.19%) |
Sep 04, 2012 | 64.29 | 64.91 | 62.82 | 64.60 | 99,686 | -0.02(-0.03%) |
Aug 31, 2012 | 65.48 | 65.48 | 63.89 | 64.61 | 67,647 | -0.12(-0.19%) |
Aug 30, 2012 | 63.74 | 65.24 | 63.65 | 64.74 | 85,478 | +0.65(+1.02%) |
Aug 29, 2012 | 64.24 | 65.36 | 63.75 | 64.08 | 130,988 | -0.99(-1.52%) |
Aug 27, 2012 | 66.12 | 66.12 | 64.93 | 65.07 | 112,325 | -0.80(-1.22%) |
Aug 24, 2012 | 64.78 | 66.36 | 64.78 | 65.88 | 105,234 | +0.80(+1.24%) |
Aug 23, 2012 | 65.49 | 65.87 | 64.68 | 65.07 | 71,293 | -0.49(-0.74%) |
Aug 22, 2012 | 65.37 | 65.98 | 64.96 | 65.56 | 56,090 | +0.08(+0.12%) |
Aug 21, 2012 | 66.05 | 66.92 | 65.37 | 65.48 | 76,620 | -0.46(-0.70%) |
Aug 20, 2012 | 66.09 | 66.58 | 65.66 | 65.94 | 84,892 | -0.06(-0.09%) |
Aug 17, 2012 | 65.40 | 66.19 | 65.38 | 66.00 | 115,651 | +0.62(+0.95%) |
Aug 16, 2012 | 63.84 | 65.53 | 63.29 | 65.38 | 127,600 | +1.72(+2.71%) |
Aug 15, 2012 | 62.24 | 63.71 | 61.83 | 63.66 | 91,965 | +0.86(+1.36%) |
Aug 14, 2012 | 62.72 | 63.14 | 61.97 | 62.80 | 63,745 | +0.26(+0.41%) |
Aug 13, 2012 | 62.31 | 62.76 | 60.84 | 62.55 | 54,155 | +0.21(+0.34%) |
Aug 10, 2012 | 62.92 | 62.99 | 61.34 | 62.33 | 56,538 | -0.43(-0.69%) |
Aug 09, 2012 | 62.65 | 63.04 | 61.31 | 62.77 | 128,768 | -0.05(-0.08%) |
Aug 08, 2012 | 63.32 | 64.15 | 62.66 | 62.82 | 98,002 | -0.88(-1.38%) |
Aug 07, 2012 | 62.77 | 64.22 | 62.21 | 63.70 | 92,826 | +1.07(+1.71%) |
Aug 06, 2012 | 62.48 | 63.32 | 62.46 | 62.63 | 50,936 | +0.28(+0.45%) |
Aug 03, 2012 | 63.13 | 63.69 | 61.85 | 62.34 | 121,008 | +0.35(+0.57%) |
Aug 02, 2012 | 60.69 | 62.33 | 60.58 | 61.99 | 105,023 | +1.24(+2.04%) |
Aug 01, 2012 | 63.43 | 63.61 | 60.75 | 60.75 | 210,023 | -2.60(-4.11%) |
Jul 31, 2012 | 63.51 | 64.16 | 62.93 | 63.36 | 138,953 | -0.69(-1.07%) |
Jul 30, 2012 | 65.10 | 65.39 | 63.86 | 64.04 | 123,170 | -0.84(-1.29%) |
Jul 27, 2012 | 63.28 | 65.68 | 63.28 | 64.88 | 292,281 | +1.49(+2.35%) |
Jul 26, 2012 | 62.22 | 64.24 | 62.22 | 63.39 | 279,515 | +1.84(+2.99%) |
Jul 25, 2012 | 61.58 | 61.69 | 60.48 | 61.55 | 176,558 | +0.63(+1.04%) |
Jul 24, 2012 | 60.92 | 61.27 | 60.39 | 60.92 | 124,963 | +0.32(+0.52%) |
Jul 23, 2012 | 60.96 | 61.16 | 60.18 | 60.60 | 101,372 | -1.18(-1.91%) |
Jul 20, 2012 | 62.63 | 62.90 | 61.39 | 61.78 | 122,332 | -1.37(-2.17%) |
Jul 19, 2012 | 63.34 | 63.94 | 62.07 | 63.15 | 167,397 | +0.35(+0.56%) |
Jul 18, 2012 | 61.80 | 63.54 | 61.58 | 62.80 | 157,620 | +0.92(+1.49%) |
Jul 17, 2012 | 62.09 | 63.01 | 61.49 | 61.88 | 227,168 | +0.05(+0.09%) |
Jul 16, 2012 | 61.15 | 61.89 | 60.15 | 61.82 | 259,569 | +0.70(+1.15%) |
Jul 13, 2012 | 59.18 | 61.24 | 58.81 | 61.12 | 260,831 | +2.31(+3.93%) |
Jul 12, 2012 | 58.49 | 59.78 | 57.75 | 58.81 | 375,285 | -0.46(-0.77%) |
Jul 11, 2012 | 58.31 | 59.46 | 57.44 | 59.26 | 418,144 | +0.64(+1.10%) |
Jul 10, 2012 | 52.12 | 59.67 | 51.90 | 58.62 | 1,327,855 | +3.16(+5.69%) |
Jul 09, 2012 | 55.53 | 56.05 | 54.27 | 55.46 | 652,227 | -0.08(-0.14%) |
Jul 06, 2012 | 58.06 | 58.08 | 55.30 | 55.54 | 507,063 | -3.01(-5.14%) |
Jul 05, 2012 | 58.57 | 59.38 | 58.18 | 58.55 | 306,058 | -0.34(-0.58%) |
Jul 03, 2012 | 58.96 | 59.37 | 58.37 | 58.90 | 183,068 | +0.00(+0.00%) |
Jul 02, 2012 | 59.39 | 59.57 | 58.72 | 58.90 | 278,751 | -0.49(-0.83%) |
Jun 29, 2012 | 57.36 | 60.12 | 57.17 | 59.39 | 274,578 | +3.21(+5.72%) |
Jun 28, 2012 | 55.83 | 56.21 | 54.63 | 56.18 | 150,082 | -0.23(-0.41%) |
Jun 27, 2012 | 56.48 | 56.78 | 55.69 | 56.41 | 145,356 | -0.08(-0.14%) |
Jun 26, 2012 | 56.26 | 56.96 | 55.14 | 56.48 | 195,914 | +0.18(+0.33%) |
Jun 25, 2012 | 55.50 | 56.60 | 54.98 | 56.30 | 229,129 | +0.26(+0.47%) |
Jun 22, 2012 | 56.78 | 56.78 | 55.20 | 56.04 | 460,182 | -0.59(-1.04%) |
Jun 21, 2012 | 58.85 | 58.86 | 56.12 | 56.63 | 340,570 | -2.56(-4.33%) |
Jun 20, 2012 | 58.72 | 59.21 | 57.95 | 59.19 | 249,144 | +0.35(+0.60%) |
Jun 19, 2012 | 56.31 | 59.04 | 56.31 | 58.83 | 372,609 | +2.97(+5.32%) |
Jun 18, 2012 | 54.36 | 56.38 | 54.03 | 55.86 | 359,524 | +1.32(+2.42%) |
Jun 15, 2012 | 54.74 | 55.07 | 53.79 | 54.54 | 564,455 | -0.12(-0.23%) |
Jun 14, 2012 | 55.64 | 56.22 | 54.54 | 54.66 | 417,325 | -0.91(-1.65%) |
Jun 13, 2012 | 56.18 | 56.59 | 55.48 | 55.58 | 313,689 | -0.86(-1.53%) |
Jun 12, 2012 | 56.44 | 57.18 | 55.45 | 56.44 | 313,168 | +0.30(+0.53%) |
Jun 11, 2012 | 58.04 | 58.66 | 56.13 | 56.14 | 280,248 | -1.53(-2.65%) |
Jun 08, 2012 | 57.84 | 58.13 | 57.13 | 57.67 | 288,107 | -0.33(-0.56%) |
Jun 07, 2012 | 60.88 | 60.88 | 57.22 | 58.00 | 560,739 | -1.98(-3.30%) |
Jun 06, 2012 | 58.66 | 60.48 | 58.59 | 59.98 | 222,797 | +1.75(+3.01%) |
Jun 05, 2012 | 57.99 | 58.68 | 57.57 | 58.23 | 166,780 | -0.11(-0.18%) |
Jun 04, 2012 | 57.18 | 58.78 | 57.07 | 58.33 | 244,288 | +1.13(+1.97%) |
Jun 01, 2012 | 58.01 | 58.34 | 56.89 | 57.21 | 309,569 | -2.24(-3.77%) |
May 31, 2012 | 61.38 | 61.82 | 58.75 | 59.45 | 482,827 | -1.24(-2.04%) |
May 30, 2012 | 62.09 | 62.67 | 60.41 | 60.69 | 421,947 | -1.72(-2.75%) |
May 29, 2012 | 62.22 | 62.47 | 61.09 | 62.41 | 200,425 | +0.85(+1.39%) |
May 25, 2012 | 61.22 | 62.26 | 60.81 | 61.55 | 210,622 | +0.40(+0.65%) |
May 24, 2012 | 61.41 | 61.93 | 60.71 | 61.16 | 400,526 | +0.14(+0.23%) |
May 23, 2012 | 61.57 | 62.52 | 60.39 | 61.02 | 438,207 | -1.46(-2.34%) |
May 22, 2012 | 62.96 | 63.39 | 61.88 | 62.48 | 244,064 | -0.40(-0.63%) |
May 21, 2012 | 61.47 | 62.98 | 60.94 | 62.87 | 305,950 | +1.34(+2.17%) |
May 18, 2012 | 62.56 | 63.33 | 61.04 | 61.53 | 371,930 | -1.04(-1.66%) |
May 17, 2012 | 65.34 | 65.67 | 62.46 | 62.57 | 356,942 | -2.57(-3.94%) |
May 16, 2012 | 65.82 | 66.66 | 64.45 | 65.14 | 329,361 | -0.65(-0.99%) |
May 15, 2012 | 66.27 | 67.38 | 65.44 | 65.79 | 277,346 | -0.51(-0.77%) |
May 14, 2012 | 67.46 | 67.78 | 66.14 | 66.30 | 301,632 | -1.84(-2.70%) |
May 11, 2012 | 67.74 | 69.55 | 67.09 | 68.14 | 161,402 | -0.07(-0.10%) |
May 10, 2012 | 68.48 | 69.10 | 67.01 | 68.21 | 204,769 | +0.40(+0.58%) |
May 09, 2012 | 66.13 | 68.44 | 65.78 | 67.82 | 366,987 | +1.22(+1.84%) |
May 08, 2012 | 66.39 | 67.62 | 65.14 | 66.59 | 557,216 | -0.71(-1.06%) |
May 07, 2012 | 70.75 | 70.86 | 66.86 | 67.31 | 809,971 | -4.35(-6.08%) |
May 04, 2012 | 72.99 | 74.18 | 71.53 | 71.66 | 305,514 | -1.66(-2.27%) |
May 03, 2012 | 73.75 | 73.85 | 72.21 | 73.32 | 289,006 | -0.03(-0.04%) |
May 02, 2012 | 70.92 | 73.68 | 70.81 | 73.35 | 273,240 | +1.67(+2.33%) |
May 01, 2012 | 72.62 | 73.15 | 71.45 | 71.68 | 433,554 | -0.93(-1.28%) |
Apr 30, 2012 | 73.40 | 73.67 | 72.32 | 72.61 | 390,737 | -0.51(-0.70%) |
Apr 27, 2012 | 70.27 | 73.75 | 69.92 | 73.12 | 360,451 | +3.27(+4.69%) |
Apr 26, 2012 | 70.14 | 70.17 | 68.37 | 69.85 | 204,961 | +0.51(+0.74%) |
Apr 25, 2012 | 69.29 | 70.35 | 69.10 | 69.34 | 291,534 | +0.98(+1.43%) |
Apr 24, 2012 | 71.55 | 71.57 | 67.81 | 68.36 | 535,575 | -3.08(-4.31%) |
Apr 23, 2012 | 69.88 | 71.52 | 69.03 | 71.44 | 538,208 | +1.09(+1.55%) |
Apr 20, 2012 | 69.50 | 70.93 | 68.89 | 70.35 | 334,755 | +1.59(+2.32%) |
Apr 19, 2012 | 69.60 | 70.16 | 68.04 | 68.76 | 416,169 | -0.96(-1.38%) |
Apr 18, 2012 | 68.92 | 69.84 | 68.42 | 69.72 | 327,107 | +1.09(+1.59%) |
Apr 17, 2012 | 66.89 | 69.44 | 66.80 | 68.62 | 397,247 | +2.31(+3.49%) |
Apr 16, 2012 | 68.03 | 68.19 | 65.25 | 66.31 | 268,862 | -1.14(-1.70%) |
Apr 13, 2012 | 68.56 | 68.56 | 67.22 | 67.45 | 305,840 | -1.16(-1.69%) |
Apr 12, 2012 | 66.54 | 68.95 | 66.54 | 68.62 | 417,327 | +2.44(+3.68%) |
Apr 11, 2012 | 66.59 | 67.30 | 65.78 | 66.18 | 315,258 | +0.07(+0.11%) |
Apr 10, 2012 | 66.01 | 67.14 | 64.66 | 66.11 | 394,805 | -0.15(-0.23%) |
Apr 09, 2012 | 64.69 | 66.80 | 64.67 | 66.26 | 396,304 | +0.67(+1.02%) |
Apr 05, 2012 | 62.02 | 66.52 | 61.20 | 65.59 | 975,436 | +3.06(+4.90%) |
Apr 04, 2012 | 62.84 | 63.23 | 61.58 | 62.53 | 327,433 | -1.06(-1.66%) |
Apr 03, 2012 | 64.90 | 65.50 | 63.34 | 63.58 | 359,957 | -1.19(-1.83%) |