Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.39 | 50.91 | 49.26 | 50.39 | 536,645 | +0.14(+0.27%) |
Jun 26, 2013 | 50.51 | 50.95 | 50.11 | 50.26 | 347,972 | +0.10(+0.20%) |
Jun 25, 2013 | 50.96 | 51.12 | 49.83 | 50.16 | 658,875 | -0.44(-0.87%) |
Jun 24, 2013 | 51.73 | 51.74 | 50.37 | 50.60 | 547,748 | -1.80(-3.43%) |
Jun 21, 2013 | 53.17 | 53.29 | 51.90 | 52.39 | 747,826 | -0.65(-1.23%) |
Jun 20, 2013 | 53.55 | 54.03 | 52.89 | 53.05 | 622,355 | -1.64(-2.99%) |
Jun 19, 2013 | 55.08 | 55.08 | 54.35 | 54.68 | 311,519 | -0.33(-0.59%) |
Jun 18, 2013 | 54.43 | 55.02 | 54.22 | 55.01 | 231,043 | +0.71(+1.31%) |
Jun 17, 2013 | 54.23 | 54.87 | 53.86 | 54.30 | 255,285 | +0.20(+0.38%) |
Jun 14, 2013 | 54.50 | 54.58 | 53.86 | 54.09 | 202,026 | -0.34(-0.63%) |
Jun 13, 2013 | 53.40 | 54.61 | 53.40 | 54.43 | 279,368 | +0.86(+1.61%) |
Jun 12, 2013 | 54.24 | 54.24 | 53.39 | 53.57 | 392,621 | -0.70(-1.30%) |
Jun 11, 2013 | 53.89 | 54.60 | 53.89 | 54.27 | 422,564 | -0.70(-1.28%) |
Jun 10, 2013 | 54.31 | 54.98 | 53.86 | 54.98 | 428,716 | +0.75(+1.38%) |
Jun 07, 2013 | 53.72 | 54.52 | 53.70 | 54.23 | 393,298 | +0.80(+1.49%) |
Jun 06, 2013 | 52.50 | 53.45 | 52.38 | 53.43 | 475,340 | +0.91(+1.73%) |
Jun 05, 2013 | 53.64 | 53.89 | 52.52 | 52.52 | 454,251 | -1.41(-2.61%) |
Jun 04, 2013 | 54.75 | 55.16 | 53.50 | 53.93 | 400,723 | -0.96(-1.75%) |
Jun 03, 2013 | 55.02 | 55.18 | 54.17 | 54.90 | 292,090 | -0.02(-0.04%) |
May 31, 2013 | 54.93 | 55.75 | 54.81 | 54.92 | 359,703 | -0.11(-0.21%) |
May 30, 2013 | 54.93 | 55.35 | 54.79 | 55.03 | 555,564 | +0.22(+0.40%) |
May 29, 2013 | 53.31 | 54.93 | 52.74 | 54.81 | 688,352 | +2.17(+4.13%) |
May 28, 2013 | 52.61 | 53.27 | 51.93 | 52.64 | 459,387 | +1.16(+2.25%) |
May 24, 2013 | 52.46 | 52.69 | 51.36 | 51.48 | 397,110 | -1.36(-2.57%) |
May 23, 2013 | 51.76 | 53.02 | 51.76 | 52.83 | 412,913 | +0.30(+0.56%) |
May 22, 2013 | 54.44 | 54.46 | 52.20 | 52.54 | 673,317 | -1.72(-3.17%) |
May 21, 2013 | 54.58 | 54.90 | 54.16 | 54.26 | 428,499 | -0.08(-0.15%) |
May 20, 2013 | 54.86 | 55.49 | 54.11 | 54.34 | 466,442 | -0.71(-1.29%) |
May 17, 2013 | 54.14 | 55.07 | 54.14 | 55.05 | 307,535 | +0.86(+1.58%) |
May 16, 2013 | 55.47 | 55.47 | 54.17 | 54.20 | 1,175,584 | -1.55(-2.77%) |
May 15, 2013 | 56.38 | 56.38 | 55.43 | 55.74 | 355,005 | -0.29(-0.51%) |
May 13, 2013 | 55.15 | 56.12 | 54.96 | 56.03 | 763,720 | +0.95(+1.73%) |
May 10, 2013 | 55.40 | 55.80 | 54.60 | 55.08 | 552,748 | -0.34(-0.62%) |
May 09, 2013 | 54.28 | 55.45 | 54.28 | 55.42 | 918,320 | +1.14(+2.11%) |
May 08, 2013 | 53.38 | 54.27 | 52.92 | 54.27 | 554,808 | +1.11(+2.08%) |
May 07, 2013 | 52.60 | 53.19 | 52.30 | 53.17 | 627,371 | +0.95(+1.81%) |
May 06, 2013 | 52.21 | 52.53 | 51.52 | 52.22 | 487,355 | +0.11(+0.20%) |
May 03, 2013 | 51.70 | 52.60 | 51.14 | 52.11 | 643,132 | +0.98(+1.91%) |
May 02, 2013 | 52.61 | 52.78 | 50.87 | 51.14 | 1,104,268 | -0.36(-0.71%) |
May 01, 2013 | 52.87 | 53.01 | 51.11 | 51.50 | 1,054,171 | -1.17(-2.23%) |
Apr 30, 2013 | 52.85 | 53.49 | 52.45 | 52.67 | 959,304 | +0.77(+1.47%) |
Apr 29, 2013 | 51.14 | 52.11 | 50.72 | 51.91 | 618,491 | +0.95(+1.86%) |
Apr 26, 2013 | 51.28 | 52.13 | 50.81 | 50.96 | 1,031,815 | -0.87(-1.68%) |
Apr 25, 2013 | 55.96 | 55.96 | 51.11 | 51.83 | 1,595,106 | -4.58(-8.11%) |
Apr 24, 2013 | 55.71 | 56.96 | 55.53 | 56.41 | 605,354 | +0.82(+1.47%) |
Apr 23, 2013 | 56.20 | 56.62 | 55.36 | 55.59 | 658,112 | -0.25(-0.45%) |
Apr 22, 2013 | 55.61 | 56.39 | 55.17 | 55.84 | 649,702 | +0.18(+0.33%) |
Apr 19, 2013 | 55.64 | 56.37 | 55.30 | 55.66 | 513,585 | +0.19(+0.34%) |
Apr 18, 2013 | 56.49 | 56.49 | 55.28 | 55.47 | 385,970 | -0.80(-1.43%) |
Apr 17, 2013 | 57.21 | 57.21 | 55.71 | 56.27 | 410,584 | -1.28(-2.23%) |
Apr 16, 2013 | 56.72 | 58.00 | 56.72 | 57.56 | 428,041 | +1.47(+2.62%) |
Apr 15, 2013 | 57.81 | 57.98 | 55.93 | 56.08 | 496,967 | -2.43(-4.14%) |
Apr 12, 2013 | 59.00 | 59.28 | 57.96 | 58.51 | 258,640 | -0.76(-1.28%) |
Apr 11, 2013 | 58.96 | 59.72 | 58.96 | 59.27 | 283,666 | +0.35(+0.59%) |
Apr 10, 2013 | 58.89 | 59.43 | 58.74 | 58.92 | 321,300 | +0.08(+0.14%) |
Apr 09, 2013 | 58.52 | 59.23 | 58.27 | 58.84 | 359,984 | +0.20(+0.35%) |
Apr 08, 2013 | 57.95 | 58.73 | 57.68 | 58.63 | 254,157 | +0.85(+1.47%) |
Apr 05, 2013 | 56.98 | 57.95 | 56.62 | 57.78 | 406,684 | -0.13(-0.22%) |
Apr 04, 2013 | 58.44 | 59.31 | 57.49 | 57.91 | 528,351 | -0.56(-0.96%) |
Apr 03, 2013 | 57.78 | 58.80 | 57.59 | 58.47 | 702,621 | +0.69(+1.19%) |
Apr 02, 2013 | 58.45 | 58.68 | 57.56 | 57.78 | 486,375 | -0.30(-0.51%) |
Apr 01, 2013 | 58.83 | 59.09 | 57.70 | 58.08 | 484,592 | -0.74(-1.26%) |
Mar 28, 2013 | 58.25 | 59.52 | 58.25 | 58.82 | 583,269 | +0.50(+0.86%) |
Mar 27, 2013 | 58.29 | 58.65 | 57.27 | 58.32 | 398,468 | -0.33(-0.57%) |
Mar 26, 2013 | 59.45 | 59.62 | 58.31 | 58.65 | 308,287 | -0.33(-0.57%) |
Mar 25, 2013 | 59.06 | 59.93 | 58.69 | 58.99 | 275,502 | -0.03(-0.05%) |
Mar 22, 2013 | 58.76 | 59.63 | 58.62 | 59.02 | 398,649 | +0.30(+0.50%) |
Mar 21, 2013 | 60.44 | 61.13 | 58.31 | 58.72 | 377,925 | -1.80(-2.97%) |
Mar 20, 2013 | 60.02 | 60.82 | 59.99 | 60.52 | 234,901 | +0.95(+1.60%) |
Mar 19, 2013 | 59.22 | 59.93 | 59.17 | 59.56 | 228,353 | +0.35(+0.59%) |
Mar 18, 2013 | 58.59 | 59.80 | 58.44 | 59.21 | 310,009 | +0.04(+0.06%) |
Mar 15, 2013 | 58.56 | 59.41 | 58.38 | 59.18 | 489,847 | +0.67(+1.14%) |
Mar 14, 2013 | 58.10 | 58.69 | 57.62 | 58.51 | 195,394 | +0.49(+0.85%) |
Mar 13, 2013 | 57.93 | 58.32 | 57.74 | 58.02 | 153,503 | -0.15(-0.26%) |
Mar 12, 2013 | 58.99 | 59.28 | 57.99 | 58.17 | 260,277 | -0.77(-1.31%) |
Mar 11, 2013 | 58.87 | 59.53 | 58.77 | 58.94 | 238,052 | -0.16(-0.27%) |
Mar 08, 2013 | 58.15 | 59.10 | 58.01 | 59.10 | 260,046 | +1.50(+2.61%) |
Mar 07, 2013 | 57.59 | 57.72 | 57.20 | 57.60 | 299,427 | +0.13(+0.22%) |
Mar 06, 2013 | 56.93 | 57.96 | 56.79 | 57.47 | 350,559 | +0.87(+1.54%) |
Mar 05, 2013 | 56.82 | 57.12 | 56.50 | 56.60 | 301,115 | +0.23(+0.40%) |
Mar 04, 2013 | 56.24 | 56.77 | 55.76 | 56.37 | 286,962 | -0.20(-0.35%) |
Mar 01, 2013 | 56.16 | 57.40 | 55.43 | 56.57 | 452,532 | +0.07(+0.12%) |
Feb 28, 2013 | 56.62 | 57.21 | 56.42 | 56.50 | 468,210 | -0.14(-0.25%) |
Feb 27, 2013 | 55.77 | 56.98 | 55.77 | 56.65 | 381,635 | +0.76(+1.36%) |
Feb 26, 2013 | 56.40 | 56.66 | 55.85 | 55.89 | 434,716 | -1.52(-2.65%) |
Feb 22, 2013 | 56.71 | 57.75 | 56.54 | 57.41 | 384,283 | +0.90(+1.60%) |
Feb 21, 2013 | 56.23 | 56.84 | 55.71 | 56.51 | 645,212 | +0.14(+0.26%) |
Feb 20, 2013 | 58.16 | 58.16 | 56.29 | 56.37 | 467,316 | -1.76(-3.02%) |
Feb 19, 2013 | 57.97 | 58.59 | 57.89 | 58.12 | 317,148 | +0.14(+0.25%) |
Feb 15, 2013 | 57.51 | 58.55 | 57.47 | 57.98 | 284,055 | +0.28(+0.49%) |
Feb 14, 2013 | 57.51 | 58.04 | 57.27 | 57.70 | 333,022 | -0.22(-0.38%) |
Feb 13, 2013 | 57.76 | 57.92 | 57.03 | 57.92 | 575,036 | +0.01(+0.01%) |
Feb 12, 2013 | 58.21 | 58.22 | 57.70 | 57.91 | 384,794 | +0.05(+0.09%) |
Feb 11, 2013 | 58.19 | 58.19 | 57.75 | 57.86 | 391,541 | -0.38(-0.65%) |
Feb 08, 2013 | 57.41 | 58.60 | 57.25 | 58.24 | 434,769 | +0.83(+1.44%) |
Feb 07, 2013 | 59.31 | 59.31 | 57.24 | 57.41 | 518,045 | -1.82(-3.07%) |
Feb 06, 2013 | 58.73 | 59.42 | 58.66 | 59.23 | 405,057 | +0.93(+1.60%) |
Feb 04, 2013 | 59.20 | 59.27 | 57.52 | 58.30 | 519,509 | -1.04(-1.75%) |
Feb 01, 2013 | 62.98 | 62.98 | 58.09 | 59.34 | 1,257,544 | -3.74(-5.92%) |
Jan 31, 2013 | 62.52 | 63.77 | 62.52 | 63.07 | 449,313 | +0.43(+0.69%) |
Jan 30, 2013 | 63.93 | 64.02 | 62.51 | 62.64 | 389,435 | -1.29(-2.02%) |
Jan 29, 2013 | 63.79 | 64.13 | 62.90 | 63.93 | 381,119 | +0.05(+0.07%) |
Jan 28, 2013 | 63.97 | 64.17 | 63.53 | 63.88 | 226,140 | -0.23(-0.37%) |
Jan 25, 2013 | 63.74 | 64.12 | 63.03 | 64.12 | 290,524 | +0.66(+1.04%) |
Jan 24, 2013 | 63.33 | 64.22 | 62.87 | 63.46 | 338,438 | +0.34(+0.54%) |
Jan 23, 2013 | 63.39 | 63.69 | 62.97 | 63.12 | 311,589 | -0.42(-0.66%) |
Jan 22, 2013 | 63.97 | 63.97 | 63.22 | 63.53 | 250,440 | -0.23(-0.36%) |
Jan 18, 2013 | 62.63 | 64.16 | 62.63 | 63.76 | 402,222 | +0.70(+1.11%) |
Jan 17, 2013 | 62.33 | 63.91 | 62.18 | 63.06 | 357,466 | +1.11(+1.79%) |
Jan 16, 2013 | 62.12 | 62.16 | 61.37 | 61.96 | 302,121 | -0.43(-0.69%) |
Jan 15, 2013 | 62.15 | 62.49 | 61.87 | 62.39 | 405,660 | -0.70(-1.12%) |
Jan 14, 2013 | 64.93 | 65.00 | 62.11 | 63.09 | 569,683 | -1.61(-2.49%) |
Jan 11, 2013 | 64.87 | 64.91 | 64.16 | 64.71 | 330,611 | -0.03(-0.05%) |
Jan 10, 2013 | 64.94 | 64.94 | 64.13 | 64.74 | 319,929 | +0.33(+0.51%) |
Jan 09, 2013 | 65.04 | 65.13 | 63.78 | 64.41 | 350,043 | -0.61(-0.93%) |
Jan 08, 2013 | 64.88 | 65.11 | 64.30 | 65.02 | 228,274 | +0.16(+0.25%) |
Jan 07, 2013 | 65.17 | 65.50 | 64.70 | 64.86 | 148,025 | -0.74(-1.13%) |
Jan 04, 2013 | 65.48 | 65.99 | 65.05 | 65.60 | 254,584 | +0.36(+0.55%) |
Jan 03, 2013 | 65.44 | 65.72 | 64.88 | 65.25 | 367,644 | -0.52(-0.80%) |
Jan 02, 2013 | 64.59 | 65.77 | 63.29 | 65.77 | 349,237 | +2.48(+3.92%) |
Dec 31, 2012 | 63.31 | 63.68 | 62.97 | 63.29 | 290,252 | -0.15(-0.24%) |
Dec 28, 2012 | 63.44 | 64.21 | 63.36 | 63.44 | 147,429 | -0.50(-0.78%) |
Dec 27, 2012 | 64.48 | 64.54 | 63.41 | 63.94 | 575,848 | -0.21(-0.33%) |
Dec 26, 2012 | 63.74 | 64.30 | 63.55 | 64.16 | 238,265 | +0.47(+0.74%) |
Dec 24, 2012 | 63.07 | 63.77 | 62.91 | 63.69 | 108,626 | +0.37(+0.59%) |
Dec 21, 2012 | 62.77 | 63.48 | 62.51 | 63.31 | 701,503 | -0.27(-0.43%) |
Dec 20, 2012 | 62.37 | 63.59 | 62.03 | 63.59 | 217,315 | +1.43(+2.30%) |
Dec 19, 2012 | 62.60 | 62.86 | 62.06 | 62.15 | 257,320 | -0.25(-0.40%) |
Dec 18, 2012 | 60.47 | 62.70 | 60.25 | 62.41 | 383,144 | +2.14(+3.55%) |
Dec 17, 2012 | 59.88 | 60.66 | 59.65 | 60.27 | 214,305 | +0.48(+0.81%) |
Dec 14, 2012 | 59.60 | 59.93 | 59.27 | 59.78 | 365,705 | -0.01(-0.01%) |
Dec 13, 2012 | 59.55 | 60.05 | 59.30 | 59.79 | 269,302 | +0.14(+0.23%) |
Dec 12, 2012 | 59.76 | 60.68 | 59.59 | 59.65 | 206,957 | -0.17(-0.28%) |
Dec 11, 2012 | 60.06 | 60.12 | 59.63 | 59.82 | 195,056 | +0.05(+0.08%) |
Dec 10, 2012 | 59.46 | 59.96 | 59.24 | 59.78 | 194,794 | +0.36(+0.61%) |
Dec 07, 2012 | 60.24 | 60.72 | 59.16 | 59.41 | 149,867 | -0.56(-0.93%) |
Dec 06, 2012 | 59.84 | 60.27 | 59.61 | 59.97 | 199,787 | +0.09(+0.15%) |
Dec 05, 2012 | 59.42 | 59.97 | 58.99 | 59.88 | 353,741 | +0.71(+1.20%) |
Dec 04, 2012 | 59.84 | 60.09 | 59.01 | 59.17 | 403,625 | -1.54(-2.53%) |
Nov 30, 2012 | 61.12 | 61.44 | 60.26 | 60.71 | 440,888 | -0.39(-0.63%) |
Nov 29, 2012 | 61.13 | 61.45 | 60.43 | 61.09 | 194,269 | +0.18(+0.30%) |
Nov 28, 2012 | 59.71 | 60.97 | 59.44 | 60.91 | 215,214 | +1.01(+1.68%) |
Nov 27, 2012 | 60.25 | 60.53 | 59.65 | 59.90 | 282,191 | -0.16(-0.27%) |
Nov 26, 2012 | 59.83 | 60.15 | 59.21 | 60.06 | 304,419 | -0.07(-0.11%) |
Nov 23, 2012 | 58.84 | 60.17 | 58.75 | 60.13 | 79,952 | +0.68(+1.15%) |
Nov 21, 2012 | 58.56 | 59.50 | 58.56 | 59.45 | 296,221 | +1.03(+1.76%) |
Nov 20, 2012 | 58.56 | 58.93 | 57.90 | 58.42 | 306,050 | -0.20(-0.35%) |
Nov 19, 2012 | 56.93 | 58.63 | 56.93 | 58.62 | 284,488 | +2.24(+3.96%) |
Nov 16, 2012 | 55.59 | 56.40 | 55.11 | 56.39 | 462,550 | +1.01(+1.82%) |
Nov 15, 2012 | 56.55 | 56.86 | 55.23 | 55.38 | 521,821 | -1.17(-2.06%) |
Nov 14, 2012 | 58.17 | 58.39 | 56.47 | 56.55 | 406,019 | -1.60(-2.75%) |
Nov 13, 2012 | 58.40 | 58.81 | 57.94 | 58.15 | 366,391 | -0.44(-0.75%) |
Nov 12, 2012 | 59.18 | 59.41 | 58.38 | 58.59 | 264,848 | -0.30(-0.51%) |
Nov 09, 2012 | 58.65 | 59.75 | 58.62 | 58.89 | 290,165 | +0.10(+0.17%) |
Nov 08, 2012 | 59.93 | 60.28 | 58.79 | 58.79 | 260,426 | -0.95(-1.59%) |
Nov 07, 2012 | 60.68 | 60.68 | 59.01 | 59.74 | 374,959 | -1.23(-2.01%) |
Nov 06, 2012 | 60.85 | 61.05 | 59.99 | 60.97 | 284,881 | +0.95(+1.58%) |
Nov 05, 2012 | 60.43 | 60.51 | 59.48 | 60.02 | 222,638 | -0.23(-0.39%) |
Nov 02, 2012 | 61.48 | 61.78 | 60.25 | 60.25 | 236,658 | -1.17(-1.90%) |
Nov 01, 2012 | 60.99 | 61.68 | 59.86 | 61.42 | 416,285 | +0.99(+1.63%) |
Oct 31, 2012 | 60.22 | 60.97 | 59.39 | 60.43 | 479,455 | +0.31(+0.52%) |
Oct 26, 2012 | 60.60 | 60.12 | 60.12 | 60.12 | 623,645 | -0.36(-0.59%) |
Oct 25, 2012 | 59.11 | 60.53 | 58.84 | 60.48 | 818,017 | +1.96(+3.34%) |
Oct 24, 2012 | 59.62 | 60.30 | 58.26 | 58.52 | 548,735 | -0.81(-1.37%) |
Oct 23, 2012 | 60.14 | 60.33 | 59.28 | 59.34 | 517,190 | -2.01(-3.27%) |
Oct 19, 2012 | 62.34 | 62.47 | 61.13 | 61.34 | 352,815 | -1.00(-1.60%) |
Oct 18, 2012 | 62.08 | 63.01 | 61.94 | 62.34 | 349,444 | +0.09(+0.15%) |
Oct 17, 2012 | 61.11 | 62.37 | 61.11 | 62.25 | 528,217 | +1.12(+1.83%) |
Oct 16, 2012 | 60.07 | 61.47 | 59.76 | 61.13 | 638,391 | +1.36(+2.27%) |
Oct 15, 2012 | 58.65 | 59.91 | 58.65 | 59.78 | 480,732 | +0.99(+1.69%) |
Oct 12, 2012 | 59.51 | 59.93 | 58.59 | 58.78 | 563,371 | -0.84(-1.41%) |
Oct 11, 2012 | 59.40 | 59.81 | 58.47 | 59.62 | 591,673 | +0.67(+1.13%) |
Oct 10, 2012 | 58.69 | 59.20 | 58.40 | 58.96 | 321,975 | +0.39(+0.66%) |
Oct 09, 2012 | 59.31 | 59.34 | 58.27 | 58.57 | 436,680 | -0.72(-1.21%) |
Oct 08, 2012 | 59.51 | 59.51 | 58.77 | 59.29 | 395,080 | -0.54(-0.90%) |
Oct 05, 2012 | 60.24 | 60.92 | 59.71 | 59.83 | 520,046 | +0.09(+0.15%) |
Oct 04, 2012 | 60.05 | 60.62 | 59.53 | 59.74 | 553,285 | -0.11(-0.18%) |
Oct 03, 2012 | 60.15 | 61.02 | 59.72 | 59.84 | 744,880 | -0.36(-0.59%) |
Oct 02, 2012 | 58.68 | 60.43 | 58.54 | 60.20 | 732,370 | +1.67(+2.85%) |
Oct 01, 2012 | 59.41 | 59.58 | 58.43 | 58.53 | 645,408 | -0.80(-1.34%) |
Sep 28, 2012 | 59.43 | 59.89 | 58.61 | 59.33 | 542,751 | -0.39(-0.65%) |
Sep 27, 2012 | 58.55 | 60.03 | 57.99 | 59.71 | 626,684 | +1.36(+2.32%) |
Sep 26, 2012 | 58.46 | 59.11 | 57.42 | 58.36 | 1,018,632 | +0.14(+0.25%) |
Sep 25, 2012 | 57.44 | 58.93 | 57.24 | 58.21 | 806,771 | +0.86(+1.51%) |
Sep 24, 2012 | 57.32 | 57.62 | 56.04 | 57.35 | 656,439 | +0.01(+0.01%) |
Sep 21, 2012 | 57.76 | 58.35 | 57.26 | 57.34 | 678,777 | -0.14(-0.24%) |
Sep 20, 2012 | 57.33 | 57.78 | 56.96 | 57.48 | 341,227 | -0.22(-0.38%) |
Sep 19, 2012 | 56.97 | 58.14 | 56.93 | 57.70 | 477,507 | +0.72(+1.26%) |
Sep 18, 2012 | 58.01 | 58.50 | 56.84 | 56.98 | 501,138 | -1.02(-1.76%) |
Sep 17, 2012 | 59.31 | 59.44 | 57.90 | 58.00 | 470,463 | -1.39(-2.33%) |
Sep 14, 2012 | 58.31 | 59.79 | 58.28 | 59.39 | 522,916 | +1.18(+2.03%) |
Sep 13, 2012 | 57.71 | 58.68 | 57.37 | 58.21 | 314,877 | +0.18(+0.31%) |
Sep 12, 2012 | 58.32 | 58.32 | 56.87 | 58.02 | 325,107 | -0.06(-0.10%) |
Sep 11, 2012 | 58.24 | 58.78 | 57.95 | 58.09 | 263,574 | -0.23(-0.39%) |
Sep 10, 2012 | 58.29 | 59.76 | 57.81 | 58.31 | 326,903 | -0.61(-1.04%) |
Sep 07, 2012 | 58.45 | 59.84 | 58.45 | 58.93 | 495,889 | +0.72(+1.24%) |
Sep 06, 2012 | 56.40 | 58.58 | 56.40 | 58.21 | 553,859 | +1.74(+3.07%) |
Sep 05, 2012 | 56.05 | 56.59 | 55.62 | 56.47 | 497,748 | +0.56(+1.00%) |
Sep 04, 2012 | 54.95 | 56.06 | 54.62 | 55.91 | 541,322 | +1.02(+1.85%) |
Aug 31, 2012 | 54.53 | 54.99 | 54.08 | 54.90 | 280,264 | +0.69(+1.27%) |
Aug 30, 2012 | 55.59 | 55.73 | 54.14 | 54.21 | 322,589 | -1.68(-3.01%) |
Aug 29, 2012 | 54.96 | 55.91 | 54.84 | 55.89 | 417,130 | +1.42(+2.62%) |
Aug 27, 2012 | 54.61 | 54.87 | 54.13 | 54.46 | 286,147 | -0.04(-0.07%) |
Aug 24, 2012 | 54.48 | 54.71 | 53.95 | 54.50 | 336,547 | -0.20(-0.36%) |
Aug 23, 2012 | 55.11 | 55.27 | 54.60 | 54.70 | 231,411 | -0.43(-0.78%) |
Aug 22, 2012 | 55.28 | 55.31 | 54.32 | 55.13 | 534,870 | -0.41(-0.74%) |
Aug 21, 2012 | 55.98 | 56.10 | 55.43 | 55.54 | 303,069 | -0.44(-0.79%) |
Aug 20, 2012 | 55.57 | 55.99 | 54.92 | 55.98 | 396,315 | +0.32(+0.57%) |
Aug 17, 2012 | 55.88 | 56.06 | 55.33 | 55.66 | 389,039 | -0.25(-0.45%) |
Aug 16, 2012 | 55.57 | 56.28 | 55.21 | 55.91 | 246,394 | +0.43(+0.78%) |
Aug 15, 2012 | 55.88 | 56.19 | 54.93 | 55.48 | 248,191 | -0.44(-0.79%) |
Aug 14, 2012 | 57.05 | 57.59 | 55.71 | 55.92 | 354,064 | -0.94(-1.65%) |
Aug 13, 2012 | 55.55 | 56.90 | 55.45 | 56.86 | 665,394 | +1.33(+2.40%) |
Aug 10, 2012 | 55.14 | 55.89 | 54.77 | 55.52 | 370,736 | +0.25(+0.45%) |
Aug 09, 2012 | 54.74 | 55.62 | 54.56 | 55.27 | 417,238 | +0.37(+0.68%) |
Aug 08, 2012 | 54.84 | 54.99 | 54.17 | 54.90 | 349,603 | -0.08(-0.14%) |
Aug 07, 2012 | 55.54 | 55.70 | 54.93 | 54.98 | 493,266 | -0.11(-0.21%) |
Aug 06, 2012 | 54.03 | 55.38 | 53.78 | 55.09 | 425,897 | +1.05(+1.95%) |
Aug 03, 2012 | 53.61 | 54.58 | 53.52 | 54.04 | 523,489 | +1.20(+2.27%) |
Aug 02, 2012 | 54.79 | 54.79 | 52.74 | 52.84 | 596,765 | -2.39(-4.34%) |
Aug 01, 2012 | 56.58 | 56.74 | 55.18 | 55.24 | 451,024 | -0.74(-1.31%) |
Jul 31, 2012 | 56.63 | 56.87 | 55.87 | 55.97 | 391,479 | -0.76(-1.34%) |
Jul 30, 2012 | 55.52 | 57.10 | 55.52 | 56.73 | 1,002,771 | +1.88(+3.43%) |
Jul 27, 2012 | 55.82 | 55.82 | 54.15 | 54.85 | 553,758 | -0.77(-1.39%) |
Jul 26, 2012 | 55.54 | 56.55 | 55.39 | 55.62 | 526,922 | +0.77(+1.40%) |
Jul 25, 2012 | 56.06 | 56.64 | 54.73 | 54.86 | 484,629 | -1.24(-2.22%) |
Jul 24, 2012 | 57.02 | 57.12 | 55.79 | 56.10 | 633,478 | -0.89(-1.57%) |
Jul 23, 2012 | 56.46 | 57.05 | 55.69 | 56.99 | 406,421 | -0.49(-0.86%) |
Jul 20, 2012 | 57.58 | 57.84 | 56.47 | 57.49 | 513,122 | -0.74(-1.28%) |
Jul 19, 2012 | 59.47 | 59.47 | 58.03 | 58.23 | 426,781 | -1.05(-1.78%) |
Jul 18, 2012 | 57.45 | 59.59 | 57.27 | 59.28 | 564,501 | +1.64(+2.85%) |
Jul 17, 2012 | 56.70 | 58.15 | 56.24 | 57.64 | 518,569 | +1.12(+1.98%) |
Jul 16, 2012 | 56.77 | 56.91 | 55.75 | 56.52 | 346,363 | -0.49(-0.86%) |
Jul 13, 2012 | 56.40 | 57.67 | 56.10 | 57.01 | 339,885 | +0.74(+1.32%) |
Jul 12, 2012 | 55.90 | 56.59 | 55.02 | 56.27 | 523,825 | -0.03(-0.05%) |
Jul 11, 2012 | 56.66 | 57.49 | 55.88 | 56.30 | 534,216 | -0.48(-0.84%) |
Jul 10, 2012 | 58.61 | 58.77 | 56.00 | 56.77 | 856,813 | -2.61(-4.39%) |
Jul 09, 2012 | 58.96 | 59.41 | 58.59 | 59.38 | 329,014 | +0.08(+0.14%) |
Jul 06, 2012 | 58.71 | 59.42 | 58.57 | 59.30 | 200,157 | +0.00(+0.00%) |
Jul 05, 2012 | 59.67 | 59.84 | 59.01 | 59.30 | 467,173 | -0.37(-0.62%) |
Jul 03, 2012 | 58.43 | 59.85 | 58.28 | 59.67 | 224,845 | +1.36(+2.33%) |