Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.84 | 58.37 | 56.63 | 57.44 | 461,632 | +0.29(+0.52%) |
Jun 27, 2013 | 55.82 | 57.28 | 55.57 | 57.14 | 232,649 | +1.74(+3.14%) |
Jun 26, 2013 | 55.26 | 55.95 | 54.72 | 55.40 | 203,131 | +0.73(+1.34%) |
Jun 25, 2013 | 54.59 | 55.19 | 54.07 | 54.67 | 219,394 | +0.29(+0.54%) |
Jun 24, 2013 | 54.41 | 54.82 | 53.62 | 54.37 | 257,458 | -0.79(-1.44%) |
Jun 21, 2013 | 55.98 | 55.98 | 54.57 | 55.17 | 395,733 | -0.45(-0.80%) |
Jun 20, 2013 | 57.14 | 57.52 | 55.42 | 55.62 | 302,771 | -2.82(-4.83%) |
Jun 19, 2013 | 58.08 | 58.82 | 57.85 | 58.44 | 347,337 | +0.38(+0.65%) |
Jun 18, 2013 | 56.95 | 58.23 | 56.36 | 58.06 | 202,063 | +1.25(+2.20%) |
Jun 17, 2013 | 57.20 | 57.55 | 56.26 | 56.81 | 253,290 | +0.08(+0.14%) |
Jun 14, 2013 | 57.46 | 57.81 | 56.62 | 56.73 | 140,163 | -0.73(-1.27%) |
Jun 13, 2013 | 56.61 | 57.59 | 56.23 | 57.46 | 142,975 | +0.93(+1.64%) |
Jun 12, 2013 | 58.25 | 58.31 | 56.37 | 56.54 | 118,913 | -1.30(-2.25%) |
Jun 11, 2013 | 57.54 | 58.09 | 57.19 | 57.84 | 168,783 | -0.64(-1.10%) |
Jun 10, 2013 | 57.98 | 58.93 | 57.81 | 58.48 | 274,436 | +0.64(+1.11%) |
Jun 07, 2013 | 57.49 | 58.43 | 57.16 | 57.84 | 225,340 | +1.36(+2.40%) |
Jun 06, 2013 | 56.01 | 56.51 | 55.36 | 56.48 | 174,308 | +0.53(+0.94%) |
Jun 05, 2013 | 56.92 | 57.32 | 55.90 | 55.95 | 212,246 | -1.29(-2.26%) |
Jun 04, 2013 | 56.77 | 57.60 | 56.49 | 57.25 | 344,459 | +0.39(+0.69%) |
Jun 03, 2013 | 56.82 | 57.33 | 55.91 | 56.86 | 308,172 | +0.12(+0.20%) |
May 31, 2013 | 55.98 | 57.22 | 55.78 | 56.74 | 379,202 | +0.38(+0.68%) |
May 30, 2013 | 57.19 | 57.57 | 56.05 | 56.36 | 196,061 | -0.81(-1.42%) |
May 29, 2013 | 57.10 | 57.51 | 56.62 | 57.17 | 136,466 | -0.37(-0.65%) |
May 28, 2013 | 57.00 | 58.76 | 57.00 | 57.54 | 233,733 | +1.36(+2.43%) |
May 24, 2013 | 55.82 | 56.35 | 55.81 | 56.18 | 247,419 | -0.08(-0.14%) |
May 23, 2013 | 55.82 | 56.60 | 55.59 | 56.26 | 259,670 | -0.33(-0.58%) |
May 22, 2013 | 57.10 | 58.18 | 56.17 | 56.59 | 244,866 | -0.45(-0.80%) |
May 21, 2013 | 57.01 | 57.28 | 56.67 | 57.04 | 216,269 | +0.07(+0.13%) |
May 20, 2013 | 56.52 | 57.42 | 56.38 | 56.97 | 234,505 | +0.25(+0.44%) |
May 17, 2013 | 56.55 | 56.84 | 56.08 | 56.72 | 404,882 | +0.58(+1.03%) |
May 16, 2013 | 57.31 | 57.36 | 55.59 | 56.14 | 218,672 | -1.16(-2.02%) |
May 15, 2013 | 57.45 | 57.91 | 57.09 | 57.30 | 339,044 | +0.77(+1.35%) |
May 13, 2013 | 56.68 | 56.99 | 56.06 | 56.54 | 572,612 | -0.29(-0.50%) |
May 10, 2013 | 57.09 | 58.09 | 56.55 | 56.82 | 237,685 | -0.28(-0.50%) |
May 09, 2013 | 57.77 | 57.91 | 56.78 | 57.11 | 175,960 | -0.69(-1.20%) |
May 08, 2013 | 57.87 | 58.35 | 57.56 | 57.80 | 131,869 | -0.20(-0.34%) |
May 07, 2013 | 56.03 | 58.49 | 55.98 | 58.00 | 591,163 | +2.22(+3.98%) |
May 06, 2013 | 56.13 | 56.53 | 55.48 | 55.78 | 338,854 | -0.36(-0.63%) |
May 03, 2013 | 56.22 | 56.55 | 55.40 | 56.14 | 411,586 | +0.74(+1.33%) |
May 02, 2013 | 53.02 | 56.02 | 52.10 | 55.40 | 743,638 | +2.89(+5.51%) |
May 01, 2013 | 53.78 | 53.87 | 52.11 | 52.50 | 367,019 | -1.36(-2.53%) |
Apr 30, 2013 | 53.80 | 54.04 | 53.46 | 53.86 | 190,424 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.71 | 315,521 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.14 | 299,356 | +0.29(+0.54%) |
Apr 25, 2013 | 52.02 | 53.61 | 52.02 | 52.86 | 274,704 | +1.00(+1.92%) |
Apr 24, 2013 | 51.29 | 52.12 | 50.96 | 51.86 | 235,853 | +0.72(+1.41%) |
Apr 23, 2013 | 50.30 | 51.18 | 50.23 | 51.14 | 214,076 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.23 | 49.04 | 49.91 | 367,541 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.90 | 49.39 | 811,084 | -0.25(-0.50%) |
Apr 18, 2013 | 50.88 | 50.94 | 49.56 | 49.63 | 449,630 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.63 | 533,880 | -2.37(-4.47%) |
Apr 16, 2013 | 52.40 | 53.12 | 51.71 | 53.00 | 441,081 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.17 | 480,807 | -2.08(-3.83%) |
Apr 12, 2013 | 54.35 | 54.88 | 54.05 | 54.25 | 190,868 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.58 | 53.59 | 54.80 | 412,324 | +0.80(+1.48%) |
Apr 10, 2013 | 52.75 | 54.04 | 52.54 | 54.00 | 400,654 | +1.25(+2.36%) |
Apr 09, 2013 | 52.74 | 52.93 | 52.52 | 52.75 | 236,528 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.72 | 51.92 | 52.66 | 140,252 | +0.54(+1.04%) |
Apr 05, 2013 | 51.10 | 52.15 | 51.00 | 52.12 | 314,094 | +0.37(+0.71%) |
Apr 04, 2013 | 51.62 | 51.85 | 51.22 | 51.75 | 350,283 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.24 | 51.18 | 51.65 | 411,857 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,984 | +0.28(+0.52%) |
Apr 01, 2013 | 53.51 | 53.77 | 52.67 | 52.74 | 504,230 | -0.76(-1.42%) |
Mar 28, 2013 | 52.81 | 53.68 | 52.77 | 53.50 | 416,951 | +0.55(+1.04%) |
Mar 27, 2013 | 52.85 | 53.12 | 52.70 | 52.95 | 342,909 | -0.17(-0.32%) |
Mar 26, 2013 | 53.84 | 53.84 | 52.57 | 53.12 | 332,888 | -0.58(-1.08%) |
Mar 25, 2013 | 54.02 | 54.80 | 53.58 | 53.70 | 190,203 | -0.20(-0.38%) |
Mar 22, 2013 | 53.58 | 54.02 | 53.57 | 53.90 | 209,755 | +0.43(+0.80%) |
Mar 21, 2013 | 54.24 | 54.60 | 53.25 | 53.47 | 290,014 | -1.13(-2.07%) |
Mar 20, 2013 | 54.21 | 54.88 | 53.95 | 54.60 | 181,330 | +0.72(+1.34%) |
Mar 19, 2013 | 55.02 | 55.34 | 53.39 | 53.88 | 331,920 | -1.13(-2.06%) |
Mar 18, 2013 | 55.53 | 55.94 | 54.67 | 55.01 | 292,518 | -1.22(-2.17%) |
Mar 15, 2013 | 55.98 | 56.34 | 55.63 | 56.23 | 423,591 | +0.45(+0.81%) |
Mar 14, 2013 | 55.76 | 56.11 | 55.44 | 55.78 | 325,443 | +0.12(+0.22%) |
Mar 13, 2013 | 54.96 | 55.73 | 54.76 | 55.66 | 351,170 | +0.73(+1.33%) |
Mar 12, 2013 | 54.76 | 54.92 | 53.94 | 54.92 | 338,992 | -0.12(-0.23%) |
Mar 11, 2013 | 54.68 | 55.28 | 54.51 | 55.05 | 226,863 | +0.17(+0.31%) |
Mar 08, 2013 | 54.29 | 55.17 | 54.21 | 54.88 | 296,539 | +0.88(+1.63%) |
Mar 07, 2013 | 53.64 | 54.06 | 53.64 | 54.00 | 380,754 | +0.37(+0.70%) |
Mar 06, 2013 | 52.06 | 53.66 | 52.06 | 53.62 | 462,377 | +1.67(+3.22%) |
Mar 05, 2013 | 51.34 | 52.76 | 51.18 | 51.95 | 444,427 | +1.03(+2.03%) |
Mar 04, 2013 | 50.57 | 51.08 | 49.87 | 50.92 | 298,315 | +0.31(+0.62%) |
Mar 01, 2013 | 51.04 | 51.22 | 50.43 | 50.61 | 263,431 | -0.82(-1.59%) |
Feb 28, 2013 | 51.27 | 51.86 | 51.00 | 51.42 | 262,530 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.62 | 50.66 | 51.27 | 337,500 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.32 | 50.87 | 388,109 | -0.44(-0.85%) |
Feb 25, 2013 | 53.19 | 53.25 | 51.22 | 51.31 | 440,414 | -1.61(-3.04%) |
Feb 22, 2013 | 52.76 | 53.37 | 52.28 | 52.92 | 355,576 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.32 | 52.60 | 559,642 | -1.23(-2.28%) |
Feb 20, 2013 | 54.61 | 55.09 | 53.74 | 53.82 | 729,800 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.75 | 54.74 | 1,670,254 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.27 | 58.11 | 59.20 | 330,285 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.21 | 59.87 | 117,182 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.59 | 59.72 | 59.86 | 150,676 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.35 | 127,462 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.65 | 59.98 | 60.34 | 97,125 | -0.40(-0.66%) |
Feb 08, 2013 | 60.90 | 61.33 | 60.15 | 60.74 | 133,449 | +0.01(+0.01%) |
Feb 07, 2013 | 61.29 | 61.29 | 60.39 | 60.73 | 100,396 | -0.48(-0.78%) |
Feb 06, 2013 | 61.14 | 61.36 | 60.33 | 61.21 | 124,717 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.81 | 59.35 | 60.00 | 255,403 | -0.41(-0.68%) |
Feb 01, 2013 | 60.55 | 61.15 | 59.76 | 60.41 | 152,039 | +0.24(+0.40%) |
Jan 31, 2013 | 59.28 | 60.49 | 58.69 | 60.17 | 274,028 | +1.01(+1.71%) |
Jan 30, 2013 | 60.17 | 60.18 | 58.81 | 59.16 | 147,296 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.26 | 58.86 | 60.23 | 175,620 | +0.65(+1.09%) |
Jan 28, 2013 | 60.16 | 60.16 | 58.76 | 59.59 | 274,154 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.88 | 59.52 | 59.87 | 201,271 | -0.28(-0.47%) |
Jan 24, 2013 | 60.67 | 61.40 | 59.59 | 60.16 | 266,287 | -0.29(-0.48%) |
Jan 23, 2013 | 58.02 | 61.19 | 58.02 | 60.45 | 559,200 | +2.81(+4.87%) |
Jan 22, 2013 | 57.86 | 58.02 | 57.09 | 57.64 | 507,781 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.97 | 57.41 | 57.85 | 116,451 | +0.46(+0.80%) |
Jan 17, 2013 | 57.16 | 58.10 | 56.85 | 57.39 | 106,185 | +0.16(+0.28%) |
Jan 16, 2013 | 57.57 | 57.57 | 56.62 | 57.23 | 106,821 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.73 | 55.83 | 57.44 | 308,612 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,326 | -0.25(-0.44%) |
Jan 11, 2013 | 57.31 | 57.31 | 56.20 | 56.65 | 99,601 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,715 | -0.54(-0.94%) |
Jan 09, 2013 | 57.77 | 58.24 | 57.23 | 57.74 | 97,764 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.61 | 57.52 | 123,196 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.33 | 57.37 | 159,241 | -1.19(-2.03%) |
Jan 04, 2013 | 57.21 | 59.07 | 57.17 | 58.56 | 317,739 | +1.71(+3.00%) |
Jan 03, 2013 | 55.87 | 58.48 | 55.74 | 56.85 | 380,387 | +1.12(+2.01%) |
Jan 02, 2013 | 55.98 | 56.17 | 55.00 | 55.73 | 466,509 | +0.73(+1.32%) |
Dec 31, 2012 | 52.74 | 55.16 | 52.67 | 55.00 | 187,063 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.23 | 52.77 | 217,776 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.23 | 53.20 | 633,501 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.15 | 53.65 | 53.95 | 398,595 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.15 | 54.72 | 55.02 | 69,124 | +0.02(+0.03%) |
Dec 21, 2012 | 54.59 | 55.07 | 54.13 | 55.00 | 433,321 | -0.02(-0.03%) |
Dec 20, 2012 | 55.25 | 55.25 | 54.66 | 55.02 | 120,492 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,295 | +0.52(+0.96%) |
Dec 18, 2012 | 53.83 | 55.38 | 53.83 | 54.54 | 156,714 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.88 | 52.41 | 53.83 | 192,680 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.08 | 52.41 | 52.52 | 265,387 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.04 | 52.73 | 52.85 | 231,577 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,940 | -1.10(-2.03%) |
Dec 11, 2012 | 55.07 | 55.55 | 53.74 | 54.39 | 280,271 | -0.62(-1.13%) |
Dec 10, 2012 | 55.15 | 55.74 | 54.94 | 55.01 | 143,233 | -0.22(-0.40%) |
Dec 07, 2012 | 55.26 | 55.30 | 54.59 | 55.23 | 184,033 | +0.25(+0.45%) |
Dec 06, 2012 | 54.67 | 55.34 | 54.38 | 54.99 | 276,499 | +0.18(+0.32%) |
Dec 05, 2012 | 55.26 | 55.37 | 54.37 | 54.81 | 193,756 | -0.31(-0.56%) |
Dec 04, 2012 | 54.63 | 55.49 | 54.48 | 55.12 | 250,202 | +1.15(+2.12%) |
Nov 30, 2012 | 54.45 | 54.54 | 53.56 | 53.97 | 172,044 | -0.38(-0.70%) |
Nov 29, 2012 | 54.56 | 54.74 | 53.95 | 54.35 | 139,506 | +0.01(+0.02%) |
Nov 28, 2012 | 53.52 | 54.35 | 52.65 | 54.35 | 171,990 | +0.64(+1.19%) |
Nov 27, 2012 | 53.34 | 54.29 | 53.26 | 53.71 | 165,419 | +0.25(+0.46%) |
Nov 26, 2012 | 53.55 | 53.75 | 52.96 | 53.46 | 191,162 | -0.13(-0.25%) |
Nov 23, 2012 | 52.64 | 53.59 | 52.41 | 53.59 | 145,031 | +1.15(+2.20%) |
Nov 21, 2012 | 52.31 | 52.51 | 51.85 | 52.44 | 195,237 | +0.22(+0.42%) |
Nov 20, 2012 | 52.27 | 52.45 | 51.88 | 52.22 | 181,620 | -0.31(-0.59%) |
Nov 19, 2012 | 52.46 | 53.51 | 52.02 | 52.53 | 304,437 | +0.36(+0.70%) |
Nov 16, 2012 | 51.48 | 52.37 | 51.37 | 52.17 | 425,840 | +0.64(+1.24%) |
Nov 15, 2012 | 50.84 | 51.97 | 50.78 | 51.53 | 198,369 | +0.51(+0.99%) |
Nov 14, 2012 | 52.23 | 52.23 | 50.90 | 51.02 | 258,730 | -1.12(-2.14%) |
Nov 13, 2012 | 51.85 | 52.90 | 51.78 | 52.14 | 264,663 | +0.12(+0.22%) |
Nov 12, 2012 | 52.64 | 52.64 | 51.76 | 52.02 | 400,713 | -0.51(-0.96%) |
Nov 09, 2012 | 53.54 | 53.59 | 51.93 | 52.53 | 354,944 | -1.10(-2.05%) |
Nov 08, 2012 | 55.47 | 55.63 | 53.26 | 53.63 | 253,546 | -1.99(-3.58%) |
Nov 07, 2012 | 56.41 | 56.81 | 55.46 | 55.62 | 284,855 | -1.59(-2.77%) |
Nov 06, 2012 | 56.76 | 57.58 | 56.45 | 57.21 | 343,721 | +0.76(+1.35%) |
Nov 05, 2012 | 55.93 | 56.88 | 55.81 | 56.45 | 184,914 | +0.42(+0.74%) |
Nov 02, 2012 | 57.12 | 57.56 | 55.99 | 56.03 | 236,257 | -0.94(-1.65%) |
Nov 01, 2012 | 55.07 | 57.07 | 54.76 | 56.97 | 512,103 | +2.02(+3.68%) |
Oct 31, 2012 | 53.17 | 55.43 | 52.60 | 54.95 | 441,024 | +1.77(+3.33%) |
Oct 26, 2012 | 53.73 | 53.18 | 53.18 | 53.18 | 387,081 | -0.42(-0.78%) |
Oct 25, 2012 | 55.17 | 55.17 | 51.36 | 53.59 | 668,060 | -1.21(-2.20%) |
Oct 24, 2012 | 55.16 | 55.33 | 54.59 | 54.80 | 200,558 | -0.16(-0.29%) |
Oct 23, 2012 | 54.36 | 55.15 | 53.99 | 54.96 | 241,506 | +0.27(+0.50%) |
Oct 19, 2012 | 55.67 | 55.69 | 54.30 | 54.68 | 198,799 | -1.32(-2.36%) |
Oct 18, 2012 | 55.08 | 56.13 | 54.94 | 56.00 | 185,431 | +0.97(+1.77%) |
Oct 17, 2012 | 55.07 | 55.07 | 54.55 | 55.03 | 376,792 | +0.10(+0.18%) |
Oct 16, 2012 | 55.02 | 55.38 | 54.66 | 54.93 | 153,801 | +0.12(+0.23%) |
Oct 15, 2012 | 55.17 | 55.25 | 54.35 | 54.81 | 176,427 | -0.32(-0.58%) |
Oct 12, 2012 | 55.02 | 55.47 | 54.33 | 55.13 | 190,726 | -0.04(-0.08%) |
Oct 11, 2012 | 56.19 | 56.27 | 55.12 | 55.17 | 215,122 | -0.52(-0.94%) |
Oct 10, 2012 | 55.38 | 56.18 | 55.03 | 55.69 | 346,875 | -1.36(-2.38%) |
Oct 09, 2012 | 58.16 | 58.19 | 56.97 | 57.05 | 368,271 | -1.00(-1.72%) |
Oct 08, 2012 | 56.24 | 58.48 | 56.04 | 58.05 | 507,963 | +2.03(+3.62%) |
Oct 05, 2012 | 56.11 | 56.62 | 55.92 | 56.02 | 232,111 | +0.16(+0.29%) |
Oct 04, 2012 | 54.98 | 56.71 | 54.94 | 55.86 | 698,546 | +0.88(+1.60%) |
Oct 03, 2012 | 54.64 | 55.36 | 54.55 | 54.98 | 198,798 | +0.49(+0.89%) |
Oct 02, 2012 | 53.89 | 54.58 | 53.62 | 54.50 | 235,067 | +0.82(+1.54%) |
Oct 01, 2012 | 53.58 | 54.35 | 53.49 | 53.67 | 212,939 | +0.30(+0.56%) |
Sep 28, 2012 | 53.36 | 53.54 | 52.87 | 53.37 | 186,414 | -0.35(-0.66%) |
Sep 27, 2012 | 53.20 | 53.88 | 52.77 | 53.73 | 229,885 | +0.61(+1.15%) |
Sep 26, 2012 | 53.03 | 53.67 | 52.87 | 53.11 | 161,893 | +0.11(+0.20%) |
Sep 25, 2012 | 53.48 | 53.56 | 52.79 | 53.01 | 296,121 | -0.35(-0.66%) |
Sep 24, 2012 | 53.30 | 53.53 | 53.12 | 53.36 | 159,770 | -0.14(-0.26%) |
Sep 21, 2012 | 54.11 | 54.11 | 53.39 | 53.50 | 487,229 | -0.16(-0.30%) |
Sep 20, 2012 | 53.39 | 53.81 | 53.08 | 53.66 | 146,621 | -0.07(-0.13%) |
Sep 19, 2012 | 53.36 | 53.89 | 53.26 | 53.73 | 244,506 | +0.42(+0.78%) |
Sep 18, 2012 | 53.48 | 53.65 | 52.91 | 53.32 | 332,281 | -0.37(-0.69%) |
Sep 17, 2012 | 53.65 | 53.95 | 53.41 | 53.69 | 260,449 | -0.12(-0.21%) |
Sep 14, 2012 | 53.81 | 54.04 | 53.54 | 53.81 | 313,265 | +0.15(+0.28%) |
Sep 13, 2012 | 52.79 | 54.05 | 52.38 | 53.65 | 279,292 | +0.99(+1.88%) |
Sep 12, 2012 | 52.96 | 53.34 | 52.15 | 52.66 | 422,786 | +0.92(+1.78%) |
Sep 11, 2012 | 51.92 | 52.60 | 51.64 | 51.74 | 237,890 | -0.21(-0.41%) |
Sep 10, 2012 | 51.88 | 52.40 | 51.74 | 51.95 | 281,320 | -0.06(-0.12%) |
Sep 07, 2012 | 51.79 | 52.71 | 51.70 | 52.02 | 309,283 | +0.32(+0.62%) |
Sep 06, 2012 | 50.30 | 51.75 | 50.30 | 51.70 | 297,380 | +1.52(+3.02%) |
Sep 05, 2012 | 49.63 | 50.61 | 49.63 | 50.18 | 268,582 | +0.64(+1.29%) |
Sep 04, 2012 | 48.60 | 50.09 | 48.52 | 49.54 | 343,942 | +0.80(+1.64%) |
Aug 31, 2012 | 49.08 | 49.68 | 48.53 | 48.75 | 265,156 | +0.10(+0.20%) |
Aug 30, 2012 | 48.20 | 49.02 | 48.09 | 48.65 | 256,943 | +0.21(+0.44%) |
Aug 29, 2012 | 47.21 | 48.48 | 47.07 | 48.44 | 207,710 | +1.56(+3.34%) |
Aug 27, 2012 | 46.95 | 47.67 | 46.07 | 46.87 | 211,665 | +0.36(+0.78%) |
Aug 24, 2012 | 45.86 | 46.61 | 45.25 | 46.51 | 209,341 | +0.56(+1.21%) |
Aug 23, 2012 | 45.58 | 46.19 | 45.22 | 45.95 | 327,031 | +0.13(+0.29%) |
Aug 22, 2012 | 46.88 | 47.26 | 45.09 | 45.82 | 601,968 | -2.17(-4.53%) |
Aug 21, 2012 | 48.10 | 48.95 | 47.31 | 47.99 | 146,236 | -0.03(-0.06%) |
Aug 20, 2012 | 48.38 | 48.53 | 47.91 | 48.02 | 215,032 | -0.48(-0.98%) |
Aug 17, 2012 | 48.59 | 48.97 | 47.91 | 48.50 | 308,997 | -0.03(-0.05%) |
Aug 16, 2012 | 48.24 | 48.60 | 47.54 | 48.52 | 163,542 | +0.42(+0.86%) |
Aug 15, 2012 | 46.69 | 48.14 | 46.67 | 48.11 | 217,015 | +1.22(+2.60%) |
Aug 14, 2012 | 47.82 | 47.98 | 46.74 | 46.89 | 313,677 | -0.81(-1.70%) |
Aug 13, 2012 | 48.02 | 48.04 | 46.87 | 47.70 | 278,224 | -0.47(-0.97%) |
Aug 10, 2012 | 48.41 | 48.59 | 47.42 | 48.17 | 161,006 | -0.32(-0.66%) |
Aug 09, 2012 | 48.24 | 48.60 | 47.75 | 48.49 | 344,160 | +0.11(+0.22%) |
Aug 08, 2012 | 47.74 | 48.53 | 47.51 | 48.38 | 218,753 | +0.27(+0.55%) |
Aug 07, 2012 | 47.28 | 48.37 | 47.28 | 48.12 | 281,786 | +1.15(+2.45%) |
Aug 06, 2012 | 47.28 | 47.80 | 46.95 | 46.97 | 156,426 | -0.11(-0.24%) |
Aug 03, 2012 | 46.81 | 47.60 | 46.63 | 47.08 | 279,254 | +1.25(+2.74%) |
Aug 02, 2012 | 46.28 | 47.32 | 45.31 | 45.83 | 386,539 | -1.01(-2.15%) |
Aug 01, 2012 | 47.76 | 47.91 | 46.35 | 46.84 | 515,064 | -0.66(-1.40%) |
Jul 31, 2012 | 47.07 | 48.18 | 46.45 | 47.50 | 401,489 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.69 | 46.95 | 47.28 | 384,980 | -0.32(-0.67%) |
Jul 27, 2012 | 45.48 | 48.08 | 45.48 | 47.60 | 376,988 | +2.38(+5.26%) |
Jul 26, 2012 | 47.09 | 47.46 | 44.31 | 45.22 | 506,469 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.04 | 45.31 | 413,264 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.47 | 540,380 | +0.19(+0.43%) |
Jul 23, 2012 | 44.94 | 45.77 | 44.48 | 45.28 | 293,748 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,598 | +0.02(+0.04%) |
Jul 19, 2012 | 45.04 | 46.09 | 44.75 | 45.94 | 358,608 | +1.19(+2.67%) |
Jul 18, 2012 | 44.18 | 45.06 | 43.83 | 44.75 | 277,608 | +0.56(+1.26%) |
Jul 17, 2012 | 44.18 | 44.56 | 43.46 | 44.19 | 238,865 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.36 | 43.50 | 43.88 | 181,904 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.83 | 228,505 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.80 | 42.29 | 43.46 | 247,835 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,173 | +0.39(+0.91%) |
Jul 10, 2012 | 43.05 | 43.55 | 42.50 | 42.77 | 171,112 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.64 | 42.97 | 229,265 | -0.21(-0.49%) |
Jul 06, 2012 | 42.66 | 43.28 | 42.66 | 43.18 | 279,582 | -0.21(-0.49%) |
Jul 05, 2012 | 41.98 | 43.72 | 41.86 | 43.39 | 417,915 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.28 | 40.63 | 42.16 | 214,453 | +1.28(+3.13%) |