Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.96 | 69.04 | 68.41 | 68.67 | 199,413 | -0.08(-0.12%) |
Jan 30, 2013 | 69.02 | 69.02 | 68.56 | 68.75 | 189,987 | -0.23(-0.33%) |
Jan 29, 2013 | 69.04 | 69.36 | 68.50 | 68.98 | 231,205 | -0.09(-0.13%) |
Jan 28, 2013 | 68.74 | 69.23 | 68.39 | 69.07 | 141,389 | +0.40(+0.59%) |
Jan 25, 2013 | 68.61 | 68.80 | 68.47 | 68.67 | 570,800 | +0.27(+0.40%) |
Jan 24, 2013 | 68.62 | 68.93 | 68.25 | 68.39 | 282,396 | -0.09(-0.13%) |
Jan 23, 2013 | 68.66 | 68.67 | 68.24 | 68.49 | 188,563 | -0.11(-0.16%) |
Jan 22, 2013 | 67.98 | 68.61 | 67.98 | 68.60 | 134,615 | +0.55(+0.81%) |
Jan 18, 2013 | 67.36 | 68.18 | 67.15 | 68.05 | 274,324 | +0.73(+1.09%) |
Jan 17, 2013 | 67.28 | 67.60 | 67.03 | 67.31 | 90,301 | +0.34(+0.51%) |
Jan 16, 2013 | 67.03 | 67.09 | 66.76 | 66.98 | 122,732 | -0.23(-0.34%) |
Jan 15, 2013 | 66.90 | 67.46 | 66.58 | 67.20 | 102,744 | +0.12(+0.18%) |
Jan 14, 2013 | 67.07 | 67.42 | 66.75 | 67.09 | 297,055 | -0.08(-0.12%) |
Jan 11, 2013 | 67.01 | 67.62 | 66.83 | 67.17 | 167,381 | +0.04(+0.05%) |
Jan 10, 2013 | 67.79 | 67.83 | 66.84 | 67.13 | 158,899 | -0.39(-0.58%) |
Jan 09, 2013 | 67.46 | 68.06 | 67.34 | 67.52 | 491,282 | +0.29(+0.44%) |
Jan 08, 2013 | 67.73 | 67.80 | 67.21 | 67.23 | 309,311 | -0.38(-0.56%) |
Jan 07, 2013 | 66.76 | 68.00 | 66.73 | 67.61 | 183,157 | +0.57(+0.85%) |
Jan 04, 2013 | 67.03 | 67.46 | 66.69 | 67.04 | 100,061 | +0.23(+0.34%) |
Jan 03, 2013 | 66.40 | 66.95 | 66.22 | 66.81 | 147,962 | +0.54(+0.82%) |
Jan 02, 2013 | 65.90 | 66.35 | 65.78 | 66.27 | 221,506 | +0.98(+1.50%) |
Dec 31, 2012 | 64.53 | 65.31 | 64.19 | 65.29 | 118,713 | +0.58(+0.89%) |
Dec 28, 2012 | 64.84 | 64.96 | 64.51 | 64.71 | 104,709 | -0.34(-0.52%) |
Dec 27, 2012 | 64.73 | 65.21 | 64.62 | 65.05 | 234,296 | +0.30(+0.47%) |
Dec 26, 2012 | 65.07 | 65.17 | 64.48 | 64.75 | 196,276 | -0.26(-0.39%) |
Dec 24, 2012 | 65.01 | 65.18 | 64.83 | 65.01 | 61,751 | -0.35(-0.53%) |
Dec 21, 2012 | 65.35 | 65.55 | 64.08 | 65.35 | 632,926 | +0.15(+0.22%) |
Dec 20, 2012 | 64.38 | 65.22 | 64.38 | 65.21 | 139,058 | +0.85(+1.32%) |
Dec 19, 2012 | 64.49 | 64.61 | 63.89 | 64.36 | 126,650 | -0.06(-0.09%) |
Dec 18, 2012 | 63.73 | 64.60 | 63.36 | 64.41 | 230,328 | +0.78(+1.22%) |
Dec 17, 2012 | 63.30 | 64.79 | 63.30 | 63.63 | 344,512 | +0.72(+1.15%) |
Dec 14, 2012 | 63.36 | 63.97 | 62.71 | 62.91 | 143,852 | -0.73(-1.15%) |
Dec 13, 2012 | 63.59 | 64.08 | 63.24 | 63.64 | 199,206 | +0.05(+0.09%) |
Dec 12, 2012 | 64.52 | 64.80 | 63.35 | 63.59 | 161,096 | -0.59(-0.91%) |
Dec 11, 2012 | 64.28 | 64.57 | 63.87 | 64.17 | 143,566 | +0.08(+0.13%) |
Dec 10, 2012 | 63.13 | 64.41 | 63.13 | 64.09 | 129,366 | +0.70(+1.11%) |
Dec 07, 2012 | 63.54 | 63.55 | 63.00 | 63.39 | 89,775 | -0.08(-0.13%) |
Dec 06, 2012 | 63.18 | 63.51 | 63.13 | 63.47 | 116,029 | +0.18(+0.29%) |
Dec 05, 2012 | 63.57 | 63.82 | 63.19 | 63.29 | 112,049 | -0.22(-0.35%) |
Dec 04, 2012 | 63.18 | 63.71 | 63.04 | 63.51 | 92,074 | +0.15(+0.23%) |
Nov 30, 2012 | 63.82 | 63.99 | 63.09 | 63.36 | 258,724 | -0.30(-0.47%) |
Nov 29, 2012 | 64.28 | 64.48 | 63.51 | 63.66 | 94,115 | -0.46(-0.71%) |
Nov 28, 2012 | 63.62 | 64.29 | 63.24 | 64.12 | 173,911 | +0.49(+0.76%) |
Nov 27, 2012 | 63.66 | 64.08 | 63.47 | 63.63 | 191,740 | +0.08(+0.13%) |
Nov 26, 2012 | 63.57 | 64.00 | 63.31 | 63.55 | 196,777 | -0.25(-0.39%) |
Nov 23, 2012 | 63.94 | 64.28 | 63.48 | 63.80 | 99,497 | +0.11(+0.17%) |
Nov 21, 2012 | 63.53 | 63.96 | 63.24 | 63.69 | 271,327 | +0.41(+0.65%) |
Nov 20, 2012 | 62.75 | 63.81 | 62.75 | 63.28 | 223,517 | +0.44(+0.70%) |
Nov 19, 2012 | 62.44 | 62.85 | 62.35 | 62.84 | 198,197 | +0.76(+1.22%) |
Nov 16, 2012 | 60.38 | 62.21 | 60.38 | 62.08 | 330,273 | +1.65(+2.73%) |
Nov 15, 2012 | 60.86 | 60.86 | 59.93 | 60.43 | 262,238 | -0.43(-0.71%) |
Nov 14, 2012 | 62.11 | 62.39 | 60.70 | 60.86 | 201,456 | -1.24(-1.99%) |
Nov 13, 2012 | 61.99 | 62.48 | 61.39 | 62.10 | 152,476 | -0.03(-0.04%) |
Nov 12, 2012 | 62.31 | 62.63 | 61.77 | 62.12 | 93,078 | -0.19(-0.31%) |
Nov 09, 2012 | 61.83 | 62.75 | 61.53 | 62.31 | 171,009 | +0.39(+0.63%) |
Nov 08, 2012 | 63.03 | 63.13 | 61.73 | 61.92 | 218,742 | -1.07(-1.69%) |
Nov 07, 2012 | 64.18 | 64.18 | 62.52 | 62.99 | 207,808 | -1.61(-2.50%) |
Nov 06, 2012 | 62.64 | 65.03 | 62.64 | 64.60 | 677,689 | +1.82(+2.90%) |
Nov 05, 2012 | 62.28 | 62.97 | 62.18 | 62.78 | 139,992 | +0.36(+0.58%) |
Nov 02, 2012 | 63.35 | 63.92 | 62.41 | 62.41 | 190,290 | -0.89(-1.41%) |
Nov 01, 2012 | 62.49 | 64.58 | 62.49 | 63.31 | 450,119 | +1.40(+2.27%) |
Oct 31, 2012 | 59.28 | 61.98 | 59.28 | 61.90 | 252,645 | +0.86(+1.40%) |
Oct 26, 2012 | 61.48 | 61.05 | 61.05 | 61.05 | 97,033 | -0.51(-0.83%) |
Oct 25, 2012 | 60.56 | 61.56 | 60.40 | 61.56 | 412,521 | +1.33(+2.21%) |
Oct 24, 2012 | 60.33 | 60.52 | 59.99 | 60.23 | 149,668 | -0.02(-0.03%) |
Oct 23, 2012 | 60.26 | 60.48 | 59.94 | 60.25 | 130,122 | -0.56(-0.91%) |
Oct 19, 2012 | 61.40 | 61.54 | 60.47 | 60.80 | 277,175 | -0.69(-1.13%) |
Oct 18, 2012 | 62.54 | 62.54 | 61.34 | 61.49 | 195,080 | -1.19(-1.90%) |
Oct 17, 2012 | 62.80 | 63.07 | 62.31 | 62.69 | 94,982 | -0.06(-0.10%) |
Oct 16, 2012 | 62.61 | 62.99 | 62.33 | 62.75 | 159,160 | +0.38(+0.61%) |
Oct 15, 2012 | 62.52 | 62.55 | 62.16 | 62.37 | 148,738 | +0.05(+0.07%) |
Oct 12, 2012 | 62.80 | 63.10 | 62.19 | 62.32 | 150,924 | -0.40(-0.64%) |
Oct 11, 2012 | 63.02 | 63.34 | 62.72 | 62.72 | 68,036 | +0.06(+0.10%) |
Oct 10, 2012 | 63.00 | 63.10 | 62.17 | 62.66 | 135,667 | -0.34(-0.54%) |
Oct 09, 2012 | 64.06 | 64.06 | 62.94 | 63.00 | 145,572 | -1.22(-1.90%) |
Oct 08, 2012 | 64.34 | 64.83 | 64.15 | 64.22 | 134,532 | -0.37(-0.58%) |
Oct 05, 2012 | 64.26 | 64.74 | 64.19 | 64.59 | 165,949 | +0.34(+0.52%) |
Oct 04, 2012 | 63.45 | 64.45 | 63.45 | 64.25 | 238,199 | +0.89(+1.41%) |
Oct 03, 2012 | 62.98 | 63.48 | 62.75 | 63.36 | 147,239 | +0.51(+0.81%) |
Oct 02, 2012 | 62.79 | 63.08 | 62.51 | 62.85 | 210,019 | +0.05(+0.09%) |
Oct 01, 2012 | 62.88 | 63.07 | 62.13 | 62.80 | 377,501 | +0.08(+0.13%) |
Sep 28, 2012 | 63.01 | 63.12 | 62.23 | 62.72 | 180,264 | -0.56(-0.88%) |
Sep 27, 2012 | 62.61 | 63.28 | 62.42 | 63.27 | 402,597 | +0.87(+1.39%) |
Sep 26, 2012 | 63.13 | 63.13 | 62.19 | 62.41 | 298,046 | -0.74(-1.17%) |
Sep 25, 2012 | 63.58 | 64.08 | 63.10 | 63.14 | 379,541 | -0.30(-0.47%) |
Sep 24, 2012 | 62.87 | 63.82 | 62.61 | 63.44 | 194,179 | -0.18(-0.29%) |
Sep 21, 2012 | 64.48 | 64.48 | 63.53 | 63.63 | 372,417 | -0.72(-1.12%) |
Sep 20, 2012 | 63.57 | 64.35 | 63.55 | 64.35 | 108,168 | +0.65(+1.02%) |
Sep 19, 2012 | 63.83 | 64.19 | 63.37 | 63.70 | 169,519 | -0.03(-0.04%) |
Sep 18, 2012 | 63.73 | 64.23 | 63.55 | 63.73 | 249,242 | -0.02(-0.03%) |
Sep 17, 2012 | 63.75 | 64.24 | 63.47 | 63.74 | 263,163 | -0.29(-0.46%) |
Sep 14, 2012 | 63.34 | 64.33 | 63.08 | 64.04 | 208,082 | +0.95(+1.50%) |
Sep 13, 2012 | 63.33 | 63.33 | 62.55 | 63.09 | 210,618 | -0.24(-0.37%) |
Sep 12, 2012 | 62.61 | 63.44 | 62.24 | 63.33 | 279,252 | +0.88(+1.42%) |
Sep 11, 2012 | 62.54 | 62.86 | 62.37 | 62.44 | 184,752 | -0.15(-0.23%) |
Sep 10, 2012 | 62.37 | 62.88 | 61.95 | 62.59 | 250,499 | -0.09(-0.15%) |
Sep 07, 2012 | 62.31 | 62.76 | 62.10 | 62.68 | 121,898 | +0.48(+0.78%) |
Sep 06, 2012 | 60.91 | 62.30 | 60.91 | 62.20 | 199,507 | +1.28(+2.09%) |
Sep 05, 2012 | 60.73 | 61.39 | 60.15 | 60.92 | 237,996 | +0.33(+0.54%) |
Sep 04, 2012 | 60.05 | 60.69 | 59.76 | 60.59 | 195,864 | +0.44(+0.73%) |
Aug 31, 2012 | 60.01 | 60.28 | 59.63 | 60.16 | 202,900 | +0.48(+0.81%) |
Aug 30, 2012 | 59.25 | 59.79 | 59.21 | 59.67 | 156,052 | +0.21(+0.35%) |
Aug 29, 2012 | 58.91 | 59.88 | 58.73 | 59.46 | 168,494 | +0.77(+1.30%) |
Aug 27, 2012 | 58.71 | 59.04 | 58.29 | 58.70 | 118,666 | +0.22(+0.37%) |
Aug 24, 2012 | 57.80 | 58.76 | 57.80 | 58.48 | 140,865 | +0.56(+0.96%) |
Aug 23, 2012 | 57.44 | 58.00 | 57.37 | 57.92 | 163,032 | +0.48(+0.84%) |
Aug 22, 2012 | 57.72 | 57.93 | 57.33 | 57.44 | 129,031 | -0.13(-0.22%) |
Aug 21, 2012 | 57.47 | 57.72 | 57.31 | 57.57 | 200,132 | +0.15(+0.25%) |
Aug 20, 2012 | 57.07 | 57.74 | 56.94 | 57.42 | 116,385 | +0.20(+0.35%) |
Aug 17, 2012 | 57.26 | 57.39 | 56.89 | 57.22 | 126,597 | +0.06(+0.11%) |
Aug 16, 2012 | 57.49 | 57.80 | 57.09 | 57.16 | 147,370 | -0.51(-0.88%) |
Aug 15, 2012 | 57.86 | 58.01 | 57.39 | 57.67 | 170,936 | -0.35(-0.60%) |
Aug 14, 2012 | 58.22 | 58.65 | 57.39 | 58.01 | 322,358 | +0.90(+1.58%) |
Aug 13, 2012 | 57.31 | 57.36 | 56.50 | 57.11 | 70,725 | -0.22(-0.38%) |
Aug 10, 2012 | 57.32 | 57.50 | 57.03 | 57.33 | 99,571 | -0.13(-0.22%) |
Aug 09, 2012 | 57.68 | 57.89 | 56.93 | 57.46 | 90,301 | -0.36(-0.63%) |
Aug 08, 2012 | 57.94 | 58.43 | 57.63 | 57.82 | 100,844 | -0.19(-0.33%) |
Aug 07, 2012 | 57.89 | 58.60 | 57.84 | 58.01 | 148,288 | +0.34(+0.60%) |
Aug 06, 2012 | 57.98 | 58.02 | 57.10 | 57.67 | 151,017 | -0.01(-0.02%) |
Aug 03, 2012 | 57.54 | 58.06 | 57.54 | 57.68 | 130,112 | +0.73(+1.29%) |
Aug 02, 2012 | 57.59 | 57.70 | 56.70 | 56.94 | 310,687 | -1.21(-2.09%) |
Aug 01, 2012 | 57.61 | 58.70 | 57.56 | 58.16 | 272,083 | +0.40(+0.69%) |
Jul 31, 2012 | 55.85 | 58.84 | 55.52 | 57.76 | 403,894 | +2.03(+3.64%) |
Jul 30, 2012 | 55.81 | 56.19 | 55.56 | 55.73 | 355,052 | -0.20(-0.36%) |
Jul 27, 2012 | 55.75 | 56.19 | 55.62 | 55.93 | 236,655 | +0.26(+0.47%) |
Jul 26, 2012 | 56.22 | 56.35 | 55.58 | 55.66 | 213,490 | +0.04(+0.07%) |
Jul 25, 2012 | 55.67 | 55.79 | 55.35 | 55.63 | 98,570 | +0.07(+0.13%) |
Jul 24, 2012 | 56.01 | 56.06 | 55.26 | 55.55 | 157,572 | -0.45(-0.81%) |
Jul 23, 2012 | 55.71 | 56.21 | 55.39 | 56.01 | 102,541 | -0.09(-0.16%) |
Jul 20, 2012 | 56.43 | 56.65 | 56.00 | 56.10 | 235,901 | -0.65(-1.15%) |
Jul 19, 2012 | 56.91 | 57.05 | 56.48 | 56.75 | 302,060 | +0.03(+0.05%) |
Jul 18, 2012 | 55.89 | 57.04 | 55.89 | 56.72 | 84,566 | +0.54(+0.97%) |
Jul 17, 2012 | 55.87 | 56.36 | 55.86 | 56.18 | 205,638 | +0.32(+0.57%) |
Jul 16, 2012 | 55.81 | 56.13 | 55.42 | 55.86 | 88,149 | +0.05(+0.08%) |
Jul 13, 2012 | 55.18 | 55.90 | 55.17 | 55.82 | 70,409 | +0.68(+1.23%) |
Jul 12, 2012 | 54.92 | 55.35 | 54.59 | 55.14 | 67,532 | -0.09(-0.16%) |
Jul 11, 2012 | 54.98 | 55.35 | 54.33 | 55.23 | 127,473 | +0.18(+0.33%) |
Jul 10, 2012 | 55.34 | 55.46 | 54.65 | 55.05 | 112,725 | -0.34(-0.61%) |
Jul 09, 2012 | 54.82 | 55.40 | 54.40 | 55.38 | 134,357 | +0.52(+0.94%) |
Jul 06, 2012 | 54.63 | 55.07 | 54.54 | 54.87 | 114,357 | -0.12(-0.21%) |
Jul 05, 2012 | 55.12 | 55.31 | 54.64 | 54.98 | 329,642 | -0.27(-0.49%) |
Jul 03, 2012 | 55.17 | 55.68 | 54.49 | 55.26 | 186,867 | -0.47(-0.85%) |
Jul 02, 2012 | 54.97 | 56.18 | 54.97 | 55.73 | 141,052 | +0.53(+0.97%) |
Jun 29, 2012 | 55.16 | 55.44 | 54.82 | 55.19 | 209,144 | +0.58(+1.06%) |
Jun 28, 2012 | 53.91 | 54.62 | 53.68 | 54.61 | 161,303 | -0.05(-0.08%) |
Jun 27, 2012 | 54.38 | 55.15 | 54.25 | 54.66 | 137,763 | +0.57(+1.06%) |
Jun 26, 2012 | 54.42 | 54.47 | 54.05 | 54.09 | 93,482 | -0.24(-0.45%) |
Jun 25, 2012 | 54.05 | 54.88 | 54.05 | 54.33 | 85,782 | -0.74(-1.35%) |
Jun 22, 2012 | 54.53 | 55.19 | 54.46 | 55.07 | 94,491 | +0.63(+1.17%) |
Jun 21, 2012 | 55.41 | 55.77 | 54.20 | 54.44 | 107,755 | -0.92(-1.65%) |
Jun 20, 2012 | 55.17 | 55.66 | 54.97 | 55.36 | 64,257 | +0.19(+0.34%) |
Jun 19, 2012 | 54.80 | 55.67 | 54.80 | 55.17 | 77,071 | +0.34(+0.63%) |
Jun 18, 2012 | 53.53 | 54.91 | 53.53 | 54.82 | 130,186 | +1.10(+2.04%) |
Jun 15, 2012 | 53.55 | 53.81 | 53.43 | 53.72 | 262,099 | +0.26(+0.49%) |
Jun 14, 2012 | 53.43 | 54.14 | 53.24 | 53.46 | 154,233 | -0.07(-0.14%) |
Jun 13, 2012 | 53.91 | 54.31 | 53.32 | 53.53 | 139,138 | -0.45(-0.84%) |
Jun 12, 2012 | 53.90 | 54.40 | 53.68 | 53.99 | 135,806 | +0.19(+0.35%) |
Jun 11, 2012 | 54.37 | 54.65 | 53.72 | 53.80 | 201,621 | -0.26(-0.49%) |
Jun 08, 2012 | 53.46 | 54.23 | 53.17 | 54.06 | 122,098 | +0.35(+0.66%) |
Jun 07, 2012 | 54.08 | 54.28 | 53.68 | 53.71 | 85,923 | +0.11(+0.20%) |
Jun 06, 2012 | 53.14 | 53.96 | 53.03 | 53.60 | 118,618 | +0.82(+1.56%) |
Jun 05, 2012 | 52.06 | 52.80 | 51.88 | 52.77 | 127,778 | +0.46(+0.88%) |
Jun 04, 2012 | 52.71 | 52.84 | 51.90 | 52.31 | 113,681 | -0.22(-0.41%) |
Jun 01, 2012 | 53.07 | 53.28 | 52.40 | 52.53 | 142,201 | -1.30(-2.41%) |
May 31, 2012 | 54.03 | 54.20 | 53.20 | 53.82 | 323,957 | -0.24(-0.44%) |
May 30, 2012 | 54.61 | 54.63 | 53.92 | 54.06 | 166,387 | -0.91(-1.65%) |
May 29, 2012 | 54.78 | 55.45 | 54.78 | 54.97 | 162,399 | +0.62(+1.13%) |
May 25, 2012 | 53.62 | 54.82 | 53.44 | 54.35 | 175,114 | +0.87(+1.63%) |
May 24, 2012 | 53.46 | 53.96 | 53.14 | 53.48 | 164,764 | +0.10(+0.19%) |
May 23, 2012 | 53.30 | 53.54 | 52.58 | 53.38 | 153,868 | +0.02(+0.03%) |
May 22, 2012 | 53.71 | 53.88 | 53.14 | 53.36 | 121,716 | -0.28(-0.52%) |
May 21, 2012 | 52.65 | 53.73 | 52.65 | 53.64 | 149,753 | +0.98(+1.86%) |
May 18, 2012 | 53.56 | 53.56 | 52.47 | 52.66 | 146,640 | -0.71(-1.32%) |
May 17, 2012 | 54.41 | 54.42 | 53.24 | 53.37 | 136,548 | -0.92(-1.70%) |
May 16, 2012 | 54.59 | 54.87 | 54.28 | 54.30 | 120,042 | -0.18(-0.33%) |
May 15, 2012 | 54.85 | 54.88 | 54.33 | 54.48 | 125,486 | -0.48(-0.87%) |
May 14, 2012 | 54.73 | 55.17 | 54.49 | 54.96 | 173,956 | -0.15(-0.28%) |
May 11, 2012 | 55.32 | 55.75 | 54.95 | 55.11 | 181,818 | -0.47(-0.85%) |
May 10, 2012 | 55.67 | 56.01 | 55.35 | 55.58 | 137,689 | +0.23(+0.42%) |
May 09, 2012 | 55.58 | 55.58 | 54.84 | 55.35 | 200,721 | -0.66(-1.17%) |
May 08, 2012 | 55.65 | 56.23 | 55.40 | 56.01 | 168,231 | -0.05(-0.08%) |
May 07, 2012 | 55.71 | 56.13 | 55.40 | 56.05 | 187,659 | +0.31(+0.55%) |
May 04, 2012 | 56.36 | 56.72 | 55.48 | 55.74 | 262,668 | -0.85(-1.50%) |
May 03, 2012 | 56.89 | 56.95 | 56.08 | 56.59 | 461,944 | -0.40(-0.70%) |
May 02, 2012 | 57.20 | 57.47 | 56.81 | 56.99 | 684,724 | -0.38(-0.66%) |
May 01, 2012 | 58.38 | 58.38 | 54.87 | 57.37 | 390,977 | +0.89(+1.58%) |
Apr 30, 2012 | 56.94 | 56.95 | 56.36 | 56.47 | 276,949 | -0.37(-0.65%) |
Apr 27, 2012 | 56.83 | 57.36 | 56.56 | 56.84 | 436,841 | +0.28(+0.49%) |
Apr 26, 2012 | 56.03 | 56.76 | 55.93 | 56.56 | 144,795 | +0.41(+0.74%) |
Apr 25, 2012 | 56.02 | 56.63 | 56.01 | 56.15 | 233,398 | +0.34(+0.61%) |
Apr 24, 2012 | 55.25 | 56.38 | 55.08 | 55.81 | 405,466 | +0.50(+0.90%) |
Apr 23, 2012 | 55.60 | 55.61 | 54.46 | 55.31 | 382,401 | -0.96(-1.70%) |
Apr 20, 2012 | 56.34 | 57.10 | 56.14 | 56.27 | 294,855 | +0.05(+0.10%) |
Apr 19, 2012 | 56.11 | 56.40 | 55.57 | 56.21 | 370,287 | +0.23(+0.42%) |
Apr 18, 2012 | 55.16 | 56.31 | 55.15 | 55.98 | 408,119 | +0.63(+1.14%) |
Apr 17, 2012 | 54.82 | 55.88 | 54.82 | 55.35 | 229,084 | +0.82(+1.50%) |
Apr 16, 2012 | 54.58 | 54.81 | 54.01 | 54.53 | 201,804 | +0.17(+0.31%) |
Apr 13, 2012 | 55.19 | 55.60 | 54.34 | 54.36 | 159,738 | -0.88(-1.60%) |
Apr 12, 2012 | 54.53 | 55.60 | 54.53 | 55.24 | 282,834 | +0.66(+1.21%) |
Apr 11, 2012 | 54.88 | 55.03 | 54.16 | 54.58 | 199,051 | +0.15(+0.28%) |
Apr 10, 2012 | 55.17 | 55.43 | 54.32 | 54.43 | 317,026 | -0.71(-1.29%) |
Apr 09, 2012 | 55.06 | 55.25 | 54.50 | 55.14 | 146,398 | -0.61(-1.10%) |
Apr 05, 2012 | 55.51 | 55.87 | 55.28 | 55.75 | 175,004 | +0.17(+0.31%) |
Apr 04, 2012 | 56.08 | 56.18 | 55.30 | 55.58 | 401,433 | -0.92(-1.63%) |
Apr 03, 2012 | 55.01 | 56.83 | 55.01 | 56.50 | 302,401 | +1.32(+2.38%) |
Apr 02, 2012 | 55.04 | 55.78 | 55.04 | 55.19 | 246,114 | +0.08(+0.15%) |
Mar 30, 2012 | 55.42 | 55.58 | 55.10 | 55.10 | 156,083 | -0.19(-0.34%) |
Mar 29, 2012 | 55.53 | 55.79 | 55.01 | 55.29 | 130,435 | -0.61(-1.10%) |
Mar 28, 2012 | 55.71 | 55.91 | 55.44 | 55.91 | 359,020 | +0.29(+0.52%) |
Mar 27, 2012 | 54.51 | 55.80 | 54.51 | 55.62 | 306,912 | +0.94(+1.71%) |
Mar 26, 2012 | 53.88 | 54.68 | 53.80 | 54.68 | 138,038 | +1.23(+2.29%) |
Mar 23, 2012 | 53.48 | 53.55 | 52.98 | 53.46 | 62,497 | +0.17(+0.32%) |
Mar 22, 2012 | 53.37 | 53.47 | 52.88 | 53.28 | 122,003 | -0.32(-0.59%) |
Mar 21, 2012 | 53.95 | 53.96 | 53.28 | 53.60 | 117,659 | -0.32(-0.58%) |
Mar 20, 2012 | 54.19 | 54.33 | 53.85 | 53.91 | 132,043 | -0.44(-0.81%) |
Mar 19, 2012 | 54.44 | 54.62 | 53.94 | 54.36 | 139,862 | -0.04(-0.07%) |
Mar 16, 2012 | 54.73 | 54.73 | 54.35 | 54.39 | 250,643 | +0.01(+0.02%) |
Mar 15, 2012 | 53.21 | 54.46 | 53.01 | 54.38 | 250,854 | +1.14(+2.13%) |
Mar 14, 2012 | 53.79 | 53.84 | 53.03 | 53.25 | 148,608 | -0.65(-1.20%) |
Mar 13, 2012 | 53.23 | 53.90 | 53.11 | 53.90 | 170,826 | +0.99(+1.87%) |
Mar 12, 2012 | 53.60 | 53.74 | 52.81 | 52.91 | 148,306 | -0.64(-1.19%) |
Mar 09, 2012 | 52.78 | 54.27 | 52.74 | 53.55 | 184,318 | +0.72(+1.36%) |
Mar 08, 2012 | 52.58 | 53.00 | 52.27 | 52.82 | 97,232 | +0.55(+1.05%) |
Mar 07, 2012 | 52.54 | 52.58 | 52.13 | 52.27 | 131,171 | -0.05(-0.10%) |
Mar 06, 2012 | 52.60 | 52.71 | 52.07 | 52.33 | 263,596 | -0.72(-1.36%) |
Mar 05, 2012 | 52.69 | 53.22 | 52.63 | 53.05 | 200,026 | +0.36(+0.68%) |
Mar 02, 2012 | 52.88 | 52.91 | 52.07 | 52.69 | 255,133 | -0.23(-0.44%) |
Mar 01, 2012 | 53.14 | 53.34 | 52.64 | 52.92 | 342,278 | -0.18(-0.34%) |
Feb 29, 2012 | 53.61 | 53.94 | 52.86 | 53.10 | 250,521 | -0.43(-0.80%) |
Feb 28, 2012 | 53.75 | 54.07 | 53.18 | 53.53 | 186,221 | -0.25(-0.47%) |
Feb 27, 2012 | 53.88 | 53.93 | 52.79 | 53.78 | 292,012 | -0.52(-0.96%) |
Feb 24, 2012 | 53.21 | 54.35 | 52.73 | 54.30 | 532,840 | +0.99(+1.87%) |
Feb 23, 2012 | 54.59 | 54.59 | 52.61 | 53.31 | 1,064,478 | -2.55(-4.57%) |
Feb 22, 2012 | 55.70 | 56.27 | 55.51 | 55.86 | 382,042 | -0.07(-0.13%) |
Feb 21, 2012 | 56.56 | 56.56 | 55.43 | 55.94 | 122,357 | -0.45(-0.79%) |
Feb 17, 2012 | 57.24 | 57.24 | 56.00 | 56.38 | 216,881 | -0.56(-0.99%) |
Feb 16, 2012 | 56.26 | 57.26 | 56.16 | 56.95 | 133,719 | +0.69(+1.23%) |
Feb 15, 2012 | 56.45 | 56.88 | 55.81 | 56.26 | 185,758 | -0.05(-0.10%) |
Feb 14, 2012 | 55.71 | 56.37 | 55.65 | 56.31 | 193,907 | +0.36(+0.64%) |
Feb 13, 2012 | 55.85 | 56.02 | 55.65 | 55.95 | 125,146 | +0.54(+0.97%) |
Feb 10, 2012 | 55.16 | 55.58 | 54.90 | 55.42 | 98,809 | -0.12(-0.21%) |
Feb 09, 2012 | 55.57 | 55.61 | 55.01 | 55.53 | 115,542 | +0.17(+0.31%) |
Feb 08, 2012 | 55.85 | 55.85 | 55.16 | 55.36 | 122,857 | -0.32(-0.58%) |
Feb 07, 2012 | 55.61 | 56.02 | 55.24 | 55.68 | 166,123 | -0.10(-0.18%) |
Feb 06, 2012 | 55.79 | 56.18 | 55.60 | 55.78 | 93,568 | -0.26(-0.46%) |
Feb 03, 2012 | 55.99 | 56.32 | 55.77 | 56.04 | 144,755 | +0.47(+0.84%) |
Feb 02, 2012 | 55.55 | 55.64 | 55.35 | 55.58 | 98,133 | +0.09(+0.16%) |