Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.14 | 62.16 | 62.04 | 62.06 | 2,731,699 | -0.10(-0.16%) |
Feb 27, 2013 | 62.13 | 62.26 | 62.10 | 62.16 | 3,745,498 | +0.06(+0.10%) |
Feb 26, 2013 | 61.96 | 62.21 | 61.89 | 62.10 | 5,482,847 | +0.14(+0.22%) |
Feb 22, 2013 | 61.89 | 61.99 | 61.83 | 61.96 | 3,397,008 | +0.08(+0.12%) |
Feb 21, 2013 | 61.77 | 61.89 | 61.75 | 61.89 | 3,171,817 | +0.06(+0.10%) |
Feb 20, 2013 | 61.90 | 61.98 | 61.80 | 61.83 | 2,979,060 | -0.08(-0.12%) |
Feb 19, 2013 | 61.81 | 61.93 | 61.80 | 61.90 | 3,316,534 | +0.20(+0.32%) |
Feb 15, 2013 | 61.84 | 61.93 | 61.64 | 61.70 | 3,742,386 | -0.14(-0.22%) |
Feb 14, 2013 | 61.64 | 61.87 | 61.64 | 61.84 | 3,344,268 | +0.14(+0.22%) |
Feb 13, 2013 | 61.67 | 61.73 | 61.60 | 61.70 | 3,155,400 | +0.08(+0.12%) |
Feb 12, 2013 | 61.43 | 61.70 | 61.40 | 61.63 | 4,199,573 | +0.20(+0.32%) |
Feb 11, 2013 | 61.36 | 61.45 | 61.34 | 61.43 | 4,237,369 | +0.05(+0.07%) |
Feb 08, 2013 | 61.37 | 61.51 | 61.37 | 61.39 | 4,302,396 | +0.03(+0.05%) |
Feb 07, 2013 | 61.55 | 61.55 | 61.31 | 61.36 | 4,645,252 | -0.20(-0.32%) |
Feb 06, 2013 | 61.64 | 61.66 | 61.45 | 61.55 | 4,456,674 | +0.02(+0.02%) |
Feb 04, 2013 | 61.63 | 61.78 | 61.48 | 61.54 | 5,551,717 | -0.26(-0.42%) |
Feb 01, 2013 | 61.77 | 61.93 | 61.71 | 61.80 | 6,057,804 | +0.17(+0.28%) |
Jan 31, 2013 | 61.70 | 61.82 | 61.59 | 61.62 | 6,596,244 | -0.08(-0.12%) |
Jan 30, 2013 | 62.18 | 62.20 | 61.69 | 61.70 | 8,075,539 | -0.54(-0.87%) |
Jan 29, 2013 | 62.36 | 62.38 | 62.24 | 62.24 | 2,920,298 | -0.21(-0.34%) |
Jan 28, 2013 | 62.50 | 62.50 | 62.36 | 62.46 | 2,861,997 | +0.02(+0.02%) |
Jan 25, 2013 | 62.53 | 62.55 | 62.40 | 62.44 | 2,504,353 | +0.00(+0.00%) |
Jan 24, 2013 | 62.35 | 62.50 | 62.35 | 62.44 | 2,713,814 | +0.08(+0.12%) |
Jan 23, 2013 | 62.41 | 62.44 | 62.35 | 62.36 | 1,826,742 | -0.08(-0.12%) |
Jan 22, 2013 | 62.44 | 62.46 | 62.30 | 62.44 | 2,142,490 | +0.05(+0.07%) |
Jan 18, 2013 | 62.20 | 62.39 | 62.20 | 62.39 | 1,860,880 | +0.09(+0.15%) |
Jan 17, 2013 | 62.12 | 62.33 | 62.11 | 62.30 | 3,328,680 | +0.24(+0.39%) |
Jan 16, 2013 | 62.14 | 62.18 | 62.02 | 62.06 | 2,692,238 | -0.15(-0.24%) |
Jan 15, 2013 | 62.09 | 62.21 | 62.03 | 62.21 | 2,476,652 | +0.00(+0.00%) |
Jan 14, 2013 | 62.21 | 62.25 | 62.06 | 62.21 | 1,754,536 | +0.00(+0.00%) |
Jan 11, 2013 | 62.15 | 62.27 | 62.09 | 62.21 | 1,703,048 | +0.02(+0.02%) |
Jan 10, 2013 | 62.11 | 62.20 | 62.08 | 62.20 | 2,412,520 | +0.11(+0.17%) |
Jan 09, 2013 | 62.08 | 62.11 | 62.00 | 62.09 | 1,597,595 | +0.09(+0.15%) |
Jan 08, 2013 | 62.02 | 62.05 | 61.93 | 62.00 | 2,016,695 | -0.02(-0.02%) |
Jan 07, 2013 | 61.79 | 62.03 | 61.73 | 62.02 | 4,036,160 | +0.14(+0.22%) |
Jan 04, 2013 | 61.79 | 61.97 | 61.72 | 61.88 | 3,483,825 | +0.08(+0.12%) |
Jan 03, 2013 | 61.82 | 61.94 | 61.73 | 61.81 | 4,438,171 | -0.14(-0.22%) |
Jan 02, 2013 | 61.87 | 61.97 | 61.46 | 61.94 | 5,193,214 | +0.48(+0.79%) |
Dec 31, 2012 | 61.28 | 61.46 | 61.20 | 61.46 | 2,618,495 | +0.24(+0.39%) |
Dec 28, 2012 | 61.38 | 61.50 | 61.22 | 61.22 | 2,649,958 | -0.17(-0.27%) |
Dec 27, 2012 | 61.35 | 61.49 | 61.23 | 61.38 | 3,841,848 | +0.08(+0.14%) |
Dec 26, 2012 | 61.20 | 61.32 | 61.12 | 61.30 | 2,005,872 | +0.20(+0.32%) |
Dec 24, 2012 | 61.30 | 61.33 | 61.05 | 61.11 | 1,579,620 | -0.29(-0.46%) |
Dec 21, 2012 | 61.18 | 61.39 | 61.15 | 61.39 | 3,292,746 | -0.14(-0.22%) |
Dec 20, 2012 | 61.35 | 61.57 | 61.33 | 61.53 | 3,008,973 | +0.15(+0.24%) |
Dec 19, 2012 | 61.51 | 61.51 | 61.33 | 61.38 | 2,609,859 | -0.11(-0.17%) |
Dec 18, 2012 | 61.42 | 61.53 | 61.35 | 61.48 | 2,110,977 | +0.00(+0.00%) |
Dec 17, 2012 | 61.17 | 61.48 | 61.17 | 61.48 | 2,300,504 | +0.27(+0.44%) |
Dec 14, 2012 | 61.24 | 61.33 | 61.14 | 61.21 | 3,066,680 | +0.02(+0.02%) |
Dec 13, 2012 | 61.32 | 61.44 | 61.18 | 61.20 | 3,066,766 | -0.18(-0.29%) |
Dec 12, 2012 | 61.35 | 61.42 | 61.23 | 61.38 | 1,999,324 | +0.17(+0.27%) |
Dec 11, 2012 | 61.20 | 61.33 | 61.12 | 61.21 | 2,180,309 | +0.12(+0.20%) |
Dec 10, 2012 | 60.97 | 61.15 | 60.96 | 61.09 | 2,178,241 | +0.09(+0.15%) |
Dec 07, 2012 | 61.17 | 61.17 | 60.93 | 61.00 | 2,288,736 | -0.04(-0.06%) |
Dec 06, 2012 | 60.94 | 61.06 | 60.93 | 61.04 | 1,716,017 | +0.19(+0.31%) |
Dec 05, 2012 | 60.87 | 60.94 | 60.82 | 60.85 | 2,937,043 | +0.05(+0.07%) |
Dec 04, 2012 | 60.68 | 60.84 | 60.68 | 60.80 | 2,435,368 | -0.11(-0.17%) |
Nov 30, 2012 | 60.73 | 60.91 | 60.70 | 60.91 | 2,575,914 | +0.18(+0.30%) |
Nov 29, 2012 | 60.67 | 60.77 | 60.59 | 60.73 | 1,873,919 | +0.23(+0.37%) |
Nov 28, 2012 | 60.44 | 60.62 | 60.30 | 60.50 | 2,738,001 | +0.05(+0.07%) |
Nov 27, 2012 | 60.37 | 60.52 | 60.34 | 60.46 | 2,794,392 | +0.18(+0.30%) |
Nov 26, 2012 | 60.32 | 60.38 | 60.17 | 60.28 | 2,506,092 | -0.12(-0.20%) |
Nov 23, 2012 | 60.29 | 60.44 | 60.19 | 60.40 | 1,671,244 | +0.26(+0.42%) |
Nov 21, 2012 | 60.16 | 60.23 | 60.11 | 60.14 | 2,766,810 | -0.02(-0.03%) |
Nov 20, 2012 | 60.13 | 60.20 | 59.99 | 60.16 | 3,682,829 | +0.08(+0.12%) |
Nov 19, 2012 | 59.89 | 60.16 | 59.83 | 60.08 | 7,720,760 | +0.41(+0.68%) |
Nov 16, 2012 | 59.59 | 59.78 | 59.45 | 59.68 | 3,807,862 | +0.06(+0.10%) |
Nov 15, 2012 | 59.57 | 59.68 | 59.24 | 59.62 | 4,723,541 | +0.06(+0.10%) |
Nov 14, 2012 | 59.99 | 59.99 | 59.50 | 59.56 | 5,161,181 | -0.17(-0.28%) |
Nov 13, 2012 | 59.80 | 59.95 | 59.69 | 59.72 | 4,032,620 | -0.18(-0.30%) |
Nov 12, 2012 | 60.13 | 60.20 | 59.89 | 59.90 | 2,710,645 | -0.06(-0.10%) |
Nov 09, 2012 | 59.89 | 60.11 | 59.84 | 59.96 | 5,779,362 | -0.00(-0.01%) |
Nov 08, 2012 | 60.25 | 60.34 | 59.96 | 59.97 | 5,377,577 | -0.19(-0.32%) |
Nov 07, 2012 | 60.43 | 60.43 | 60.13 | 60.16 | 2,973,442 | -0.28(-0.47%) |
Nov 06, 2012 | 60.46 | 60.59 | 60.40 | 60.44 | 1,638,055 | +0.06(+0.10%) |
Nov 05, 2012 | 60.41 | 60.50 | 60.32 | 60.38 | 1,876,507 | -0.02(-0.02%) |
Nov 02, 2012 | 60.61 | 60.67 | 60.38 | 60.40 | 2,682,334 | -0.08(-0.12%) |
Nov 01, 2012 | 60.26 | 60.47 | 60.23 | 60.47 | 2,747,865 | +0.23(+0.39%) |
Oct 31, 2012 | 60.21 | 60.30 | 60.14 | 60.24 | 3,554,353 | +0.09(+0.15%) |
Oct 26, 2012 | 60.32 | 60.15 | 60.15 | 60.15 | 2,471,400 | -0.09(-0.15%) |
Oct 25, 2012 | 60.33 | 60.45 | 60.23 | 60.24 | 2,515,293 | +0.07(+0.12%) |
Oct 24, 2012 | 60.39 | 60.42 | 60.12 | 60.17 | 3,559,531 | -0.16(-0.27%) |
Oct 23, 2012 | 60.39 | 60.39 | 60.20 | 60.33 | 3,885,991 | -0.03(-0.05%) |
Oct 19, 2012 | 60.62 | 60.65 | 60.30 | 60.36 | 1,839,279 | -0.27(-0.44%) |
Oct 18, 2012 | 60.59 | 60.69 | 60.56 | 60.63 | 1,529,867 | -0.07(-0.12%) |
Oct 17, 2012 | 60.66 | 60.75 | 60.56 | 60.71 | 2,949,788 | +0.18(+0.30%) |
Oct 16, 2012 | 60.39 | 60.56 | 60.39 | 60.53 | 1,911,064 | +0.10(+0.17%) |
Oct 15, 2012 | 60.29 | 60.47 | 60.18 | 60.42 | 2,265,704 | +0.31(+0.52%) |
Oct 12, 2012 | 60.12 | 60.27 | 60.09 | 60.11 | 2,489,567 | +0.06(+0.10%) |
Oct 11, 2012 | 59.97 | 60.12 | 59.94 | 60.05 | 2,489,672 | +0.21(+0.35%) |
Oct 10, 2012 | 59.91 | 59.97 | 59.81 | 59.84 | 2,783,112 | -0.09(-0.15%) |
Oct 09, 2012 | 60.02 | 60.03 | 59.90 | 59.93 | 4,871,273 | -0.09(-0.15%) |
Oct 08, 2012 | 59.94 | 60.05 | 59.90 | 60.02 | 1,501,978 | -0.01(-0.02%) |
Oct 05, 2012 | 60.18 | 60.26 | 59.91 | 60.03 | 3,001,450 | +0.03(+0.05%) |
Oct 04, 2012 | 59.88 | 60.08 | 59.87 | 60.00 | 1,880,284 | +0.27(+0.45%) |
Oct 03, 2012 | 59.76 | 59.90 | 59.69 | 59.73 | 8,558,153 | +0.03(+0.05%) |
Oct 02, 2012 | 59.78 | 59.84 | 59.63 | 59.70 | 4,361,732 | +0.00(+0.00%) |
Oct 01, 2012 | 60.09 | 60.09 | 59.67 | 59.70 | 2,395,899 | -0.01(-0.02%) |
Sep 28, 2012 | 59.73 | 59.94 | 59.70 | 59.72 | 6,188,807 | -0.13(-0.22%) |
Sep 27, 2012 | 59.60 | 59.89 | 59.57 | 59.85 | 4,738,288 | +0.40(+0.67%) |
Sep 26, 2012 | 59.55 | 59.61 | 59.18 | 59.45 | 5,786,318 | -0.25(-0.42%) |
Sep 25, 2012 | 60.07 | 60.18 | 59.66 | 59.70 | 4,208,267 | -0.42(-0.69%) |
Sep 24, 2012 | 60.12 | 60.18 | 60.06 | 60.12 | 2,512,944 | -0.06(-0.10%) |
Sep 21, 2012 | 60.36 | 60.36 | 60.10 | 60.18 | 2,856,013 | -0.03(-0.05%) |
Sep 20, 2012 | 60.36 | 60.41 | 60.16 | 60.21 | 2,173,438 | -0.25(-0.42%) |
Sep 19, 2012 | 60.61 | 60.61 | 60.46 | 60.46 | 1,901,641 | -0.06(-0.10%) |
Sep 18, 2012 | 60.50 | 60.56 | 60.36 | 60.52 | 3,048,975 | -0.01(-0.02%) |
Sep 17, 2012 | 60.53 | 60.53 | 60.39 | 60.53 | 1,852,750 | -0.01(-0.02%) |
Sep 14, 2012 | 60.52 | 60.59 | 60.43 | 60.55 | 3,954,327 | +0.06(+0.10%) |
Sep 13, 2012 | 60.25 | 60.52 | 60.16 | 60.49 | 3,991,523 | +0.28(+0.47%) |
Sep 12, 2012 | 60.10 | 60.21 | 60.09 | 60.21 | 3,087,082 | +0.24(+0.40%) |
Sep 11, 2012 | 59.78 | 60.04 | 59.72 | 59.97 | 4,454,378 | +0.28(+0.47%) |
Sep 10, 2012 | 59.67 | 59.81 | 59.63 | 59.69 | 2,842,722 | +0.01(+0.02%) |
Sep 07, 2012 | 59.55 | 59.69 | 59.55 | 59.67 | 2,972,606 | +0.15(+0.25%) |
Sep 06, 2012 | 59.32 | 59.52 | 59.26 | 59.52 | 3,831,833 | +0.30(+0.50%) |
Sep 05, 2012 | 59.26 | 59.30 | 59.18 | 59.23 | 2,283,238 | +0.03(+0.05%) |
Sep 04, 2012 | 59.27 | 59.29 | 59.06 | 59.20 | 3,911,379 | -0.09(-0.14%) |
Aug 31, 2012 | 59.24 | 59.28 | 59.15 | 59.28 | 2,328,228 | +0.16(+0.27%) |
Aug 30, 2012 | 59.12 | 59.18 | 59.03 | 59.12 | 2,942,146 | +0.01(+0.03%) |
Aug 29, 2012 | 59.13 | 59.13 | 59.05 | 59.10 | 1,794,919 | +0.06(+0.10%) |
Aug 27, 2012 | 59.10 | 59.15 | 58.96 | 59.05 | 2,063,908 | -0.01(-0.02%) |
Aug 24, 2012 | 58.90 | 59.09 | 58.79 | 59.06 | 6,516,088 | +0.21(+0.35%) |
Aug 23, 2012 | 58.96 | 58.96 | 58.75 | 58.85 | 1,585,292 | -0.06(-0.10%) |
Aug 22, 2012 | 58.90 | 58.93 | 58.84 | 58.91 | 1,521,754 | +0.00(+0.00%) |
Aug 21, 2012 | 58.85 | 58.96 | 58.84 | 58.91 | 3,041,049 | +0.16(+0.28%) |
Aug 20, 2012 | 58.69 | 58.81 | 58.65 | 58.75 | 1,336,082 | +0.04(+0.08%) |
Aug 17, 2012 | 58.65 | 58.79 | 58.63 | 58.71 | 1,254,854 | +0.03(+0.05%) |
Aug 16, 2012 | 58.60 | 58.77 | 58.45 | 58.68 | 2,813,665 | +0.13(+0.23%) |
Aug 15, 2012 | 58.85 | 58.85 | 58.54 | 58.54 | 1,706,112 | -0.25(-0.43%) |
Aug 14, 2012 | 58.77 | 58.90 | 58.74 | 58.79 | 2,207,991 | +0.04(+0.08%) |
Aug 13, 2012 | 58.78 | 58.78 | 58.62 | 58.75 | 1,823,441 | +0.04(+0.08%) |
Aug 10, 2012 | 58.79 | 58.81 | 58.62 | 58.71 | 1,299,837 | -0.07(-0.13%) |
Aug 09, 2012 | 58.81 | 58.85 | 58.70 | 58.78 | 2,537,944 | +0.04(+0.08%) |
Aug 08, 2012 | 58.78 | 58.82 | 58.65 | 58.74 | 1,875,424 | +0.06(+0.11%) |
Aug 07, 2012 | 58.93 | 58.93 | 58.63 | 58.67 | 3,467,826 | -0.11(-0.18%) |
Aug 06, 2012 | 58.82 | 59.00 | 58.75 | 58.78 | 3,148,210 | -0.04(-0.08%) |
Aug 03, 2012 | 58.79 | 58.91 | 58.69 | 58.82 | 2,574,660 | +0.30(+0.50%) |
Aug 02, 2012 | 58.65 | 58.71 | 58.48 | 58.53 | 1,772,700 | -0.22(-0.38%) |
Aug 01, 2012 | 58.71 | 58.75 | 58.56 | 58.75 | 2,718,956 | +0.19(+0.33%) |
Jul 31, 2012 | 58.56 | 58.68 | 58.44 | 58.56 | 3,239,112 | +0.07(+0.13%) |
Jul 30, 2012 | 58.44 | 58.51 | 58.37 | 58.49 | 4,114,940 | +0.01(+0.03%) |
Jul 27, 2012 | 58.29 | 58.49 | 58.24 | 58.47 | 4,776,802 | +0.25(+0.43%) |
Jul 26, 2012 | 58.02 | 58.29 | 58.00 | 58.22 | 3,583,919 | +0.47(+0.81%) |
Jul 25, 2012 | 58.02 | 58.03 | 57.74 | 57.75 | 3,845,922 | -0.10(-0.18%) |
Jul 24, 2012 | 58.16 | 58.18 | 57.81 | 57.85 | 3,833,660 | -0.37(-0.63%) |
Jul 23, 2012 | 57.91 | 58.24 | 57.75 | 58.22 | 6,268,301 | +0.06(+0.10%) |
Jul 20, 2012 | 58.35 | 58.38 | 58.10 | 58.16 | 1,929,460 | -0.35(-0.59%) |
Jul 19, 2012 | 58.40 | 58.63 | 58.35 | 58.51 | 4,813,433 | +0.10(+0.16%) |
Jul 18, 2012 | 58.13 | 58.41 | 58.09 | 58.41 | 4,803,082 | +0.29(+0.51%) |
Jul 17, 2012 | 57.99 | 58.13 | 57.81 | 58.12 | 2,182,050 | +0.28(+0.48%) |
Jul 16, 2012 | 57.72 | 58.00 | 57.72 | 57.84 | 1,449,653 | -0.15(-0.25%) |
Jul 13, 2012 | 57.87 | 58.02 | 57.81 | 57.99 | 2,558,616 | +0.22(+0.38%) |
Jul 12, 2012 | 57.94 | 57.96 | 57.60 | 57.77 | 2,731,687 | -0.22(-0.38%) |
Jul 11, 2012 | 57.90 | 58.02 | 57.77 | 57.99 | 1,892,581 | +0.26(+0.46%) |
Jul 10, 2012 | 58.02 | 58.09 | 57.71 | 57.72 | 2,881,072 | -0.21(-0.35%) |
Jul 09, 2012 | 57.84 | 58.00 | 57.74 | 57.93 | 1,376,395 | +0.06(+0.10%) |
Jul 06, 2012 | 57.84 | 57.94 | 57.69 | 57.87 | 1,392,087 | -0.04(-0.08%) |
Jul 05, 2012 | 57.87 | 58.05 | 57.66 | 57.91 | 2,401,115 | -0.06(-0.10%) |
Jul 03, 2012 | 57.78 | 58.00 | 57.68 | 57.97 | 1,205,936 | +0.26(+0.46%) |
Jul 02, 2012 | 57.68 | 57.72 | 57.38 | 57.71 | 7,123,521 | +0.11(+0.19%) |
Jun 29, 2012 | 57.54 | 57.64 | 57.39 | 57.60 | 4,205,981 | +0.42(+0.74%) |
Jun 28, 2012 | 57.00 | 57.20 | 56.97 | 57.17 | 2,078,610 | -0.03(-0.05%) |
Jun 27, 2012 | 57.01 | 57.22 | 56.92 | 57.20 | 1,735,951 | +0.32(+0.56%) |
Jun 26, 2012 | 57.00 | 57.00 | 56.68 | 56.88 | 3,302,132 | -0.06(-0.10%) |
Jun 25, 2012 | 56.79 | 56.97 | 56.71 | 56.94 | 2,970,822 | -0.03(-0.05%) |
Jun 22, 2012 | 56.88 | 57.04 | 56.85 | 56.97 | 3,396,757 | +0.26(+0.45%) |
Jun 21, 2012 | 57.11 | 57.20 | 56.59 | 56.71 | 4,218,040 | -0.33(-0.58%) |
Jun 20, 2012 | 56.92 | 57.11 | 56.78 | 57.04 | 3,591,948 | +0.19(+0.33%) |
Jun 19, 2012 | 56.66 | 56.97 | 56.57 | 56.85 | 2,975,579 | +0.50(+0.88%) |
Jun 18, 2012 | 56.33 | 56.46 | 56.25 | 56.36 | 1,563,216 | -0.10(-0.18%) |
Jun 15, 2012 | 56.25 | 56.49 | 56.20 | 56.46 | 2,493,038 | +0.19(+0.34%) |
Jun 14, 2012 | 55.93 | 56.31 | 55.93 | 56.27 | 2,500,117 | +0.28(+0.50%) |
Jun 13, 2012 | 56.08 | 56.18 | 55.80 | 55.99 | 2,315,852 | -0.15(-0.26%) |
Jun 12, 2012 | 55.87 | 56.20 | 55.82 | 56.14 | 4,212,926 | +0.44(+0.79%) |
Jun 11, 2012 | 56.21 | 56.22 | 55.68 | 55.70 | 4,232,178 | -0.29(-0.52%) |
Jun 08, 2012 | 55.83 | 56.15 | 55.77 | 55.99 | 5,728,243 | +0.15(+0.26%) |
Jun 07, 2012 | 55.96 | 56.08 | 55.69 | 55.84 | 3,941,172 | +0.20(+0.37%) |
Jun 06, 2012 | 55.28 | 55.68 | 55.26 | 55.64 | 4,312,172 | +0.48(+0.87%) |
Jun 05, 2012 | 54.85 | 55.29 | 54.82 | 55.16 | 3,218,871 | +0.20(+0.37%) |
Jun 04, 2012 | 54.87 | 55.16 | 54.84 | 54.95 | 4,905,572 | +0.09(+0.16%) |
Jun 01, 2012 | 54.88 | 55.20 | 54.75 | 54.87 | 7,874,517 | -0.41(-0.75%) |
May 31, 2012 | 55.96 | 55.98 | 55.28 | 55.28 | 12,748,268 | -0.59(-1.06%) |
May 30, 2012 | 55.87 | 55.98 | 55.82 | 55.87 | 2,094,885 | -0.28(-0.49%) |
May 29, 2012 | 55.87 | 56.21 | 55.85 | 56.15 | 3,020,708 | +0.46(+0.83%) |
May 25, 2012 | 55.86 | 55.86 | 55.63 | 55.69 | 1,914,880 | -0.07(-0.13%) |
May 24, 2012 | 55.87 | 55.89 | 55.67 | 55.76 | 1,998,219 | +0.03(+0.05%) |
May 23, 2012 | 55.64 | 55.89 | 55.54 | 55.73 | 4,439,909 | -0.04(-0.08%) |
May 22, 2012 | 55.89 | 56.14 | 55.73 | 55.77 | 4,951,028 | -0.04(-0.08%) |
May 21, 2012 | 55.57 | 55.92 | 55.54 | 55.82 | 4,912,242 | +0.38(+0.68%) |
May 18, 2012 | 55.61 | 55.92 | 55.35 | 55.44 | 9,492,759 | +0.04(+0.08%) |
May 17, 2012 | 56.15 | 56.16 | 55.16 | 55.40 | 12,205,741 | -0.73(-1.29%) |
May 16, 2012 | 56.69 | 56.85 | 56.12 | 56.12 | 5,227,611 | -0.54(-0.95%) |
May 15, 2012 | 56.98 | 56.98 | 56.61 | 56.66 | 5,037,936 | -0.25(-0.43%) |
May 14, 2012 | 57.18 | 57.22 | 56.83 | 56.90 | 4,643,462 | -0.46(-0.81%) |
May 11, 2012 | 57.15 | 57.50 | 57.15 | 57.37 | 3,301,142 | +0.12(+0.20%) |
May 10, 2012 | 57.50 | 57.51 | 57.18 | 57.25 | 5,196,262 | +0.00(+0.00%) |
May 09, 2012 | 57.33 | 57.35 | 57.15 | 57.25 | 4,870,947 | -0.22(-0.38%) |
May 08, 2012 | 57.41 | 57.48 | 57.27 | 57.47 | 3,050,665 | +0.00(+0.00%) |
May 07, 2012 | 57.44 | 57.60 | 57.31 | 57.47 | 2,327,543 | +0.03(+0.06%) |
May 04, 2012 | 57.38 | 57.46 | 57.33 | 57.44 | 2,331,281 | +0.01(+0.02%) |
May 03, 2012 | 57.44 | 57.59 | 57.37 | 57.43 | 3,335,267 | -0.09(-0.15%) |
May 02, 2012 | 57.37 | 57.57 | 57.30 | 57.51 | 2,580,407 | +0.04(+0.08%) |
May 01, 2012 | 57.38 | 57.54 | 57.33 | 57.47 | 5,180,456 | +0.20(+0.35%) |
Apr 30, 2012 | 57.16 | 57.30 | 57.10 | 57.27 | 4,425,546 | +0.17(+0.30%) |
Apr 27, 2012 | 57.23 | 57.23 | 57.01 | 57.10 | 2,346,856 | -0.09(-0.15%) |
Apr 26, 2012 | 57.09 | 57.26 | 57.07 | 57.19 | 2,420,655 | +0.06(+0.10%) |
Apr 25, 2012 | 56.93 | 57.13 | 56.84 | 57.13 | 1,877,908 | +0.43(+0.76%) |
Apr 24, 2012 | 56.67 | 56.74 | 56.61 | 56.70 | 1,886,171 | +0.10(+0.18%) |
Apr 23, 2012 | 56.48 | 56.70 | 56.39 | 56.60 | 2,510,765 | -0.04(-0.08%) |
Apr 20, 2012 | 56.71 | 56.75 | 56.56 | 56.64 | 3,228,806 | +0.12(+0.20%) |
Apr 19, 2012 | 56.70 | 56.74 | 56.51 | 56.52 | 1,935,998 | -0.16(-0.28%) |
Apr 18, 2012 | 56.61 | 56.77 | 56.61 | 56.68 | 3,776,133 | -0.01(-0.01%) |
Apr 17, 2012 | 56.54 | 56.77 | 56.45 | 56.69 | 2,635,842 | +0.28(+0.50%) |
Apr 16, 2012 | 56.44 | 56.54 | 56.18 | 56.41 | 2,970,732 | +0.09(+0.15%) |
Apr 13, 2012 | 56.49 | 56.54 | 56.27 | 56.32 | 2,930,125 | -0.19(-0.33%) |
Apr 12, 2012 | 56.21 | 56.54 | 56.16 | 56.51 | 2,761,690 | +0.40(+0.72%) |
Apr 11, 2012 | 56.05 | 56.21 | 55.87 | 56.10 | 4,098,902 | +0.33(+0.59%) |
Apr 10, 2012 | 55.98 | 56.15 | 55.70 | 55.77 | 5,544,953 | -0.20(-0.36%) |
Apr 09, 2012 | 56.12 | 56.15 | 55.93 | 55.98 | 6,938,853 | -0.20(-0.36%) |
Apr 05, 2012 | 56.42 | 56.45 | 56.18 | 56.18 | 3,396,635 | -0.27(-0.49%) |
Apr 04, 2012 | 56.45 | 56.55 | 56.34 | 56.45 | 3,548,103 | -0.07(-0.13%) |
Apr 03, 2012 | 56.60 | 56.72 | 56.49 | 56.52 | 3,333,756 | -0.01(-0.03%) |
Apr 02, 2012 | 56.61 | 56.75 | 56.52 | 56.54 | 6,618,076 | +0.13(+0.23%) |
Mar 30, 2012 | 56.72 | 56.73 | 56.41 | 56.41 | 4,880,678 | -0.19(-0.33%) |
Mar 29, 2012 | 56.48 | 56.76 | 56.48 | 56.59 | 2,571,362 | +0.00(+0.00%) |
Mar 28, 2012 | 56.91 | 56.91 | 56.56 | 56.59 | 2,511,756 | -0.33(-0.58%) |
Mar 27, 2012 | 56.86 | 57.04 | 56.83 | 56.92 | 4,016,408 | +0.06(+0.10%) |
Mar 26, 2012 | 56.62 | 56.86 | 56.62 | 56.86 | 2,868,833 | +0.40(+0.71%) |
Mar 23, 2012 | 56.66 | 56.68 | 56.46 | 56.46 | 4,695,311 | -0.19(-0.33%) |
Mar 22, 2012 | 56.59 | 56.76 | 56.58 | 56.65 | 2,998,545 | -0.03(-0.05%) |
Mar 21, 2012 | 56.82 | 56.82 | 56.58 | 56.68 | 2,099,104 | -0.09(-0.15%) |
Mar 20, 2012 | 56.71 | 56.85 | 56.66 | 56.76 | 3,390,902 | -0.09(-0.15%) |
Mar 19, 2012 | 56.66 | 56.89 | 56.59 | 56.85 | 2,297,718 | +0.16(+0.28%) |
Mar 16, 2012 | 56.76 | 56.83 | 56.48 | 56.69 | 3,123,587 | -0.07(-0.13%) |
Mar 15, 2012 | 56.91 | 56.92 | 56.68 | 56.76 | 2,114,571 | -0.17(-0.30%) |
Mar 14, 2012 | 57.09 | 57.06 | 56.71 | 56.94 | 3,875,338 | -0.16(-0.28%) |
Mar 13, 2012 | 56.82 | 57.11 | 56.72 | 57.09 | 3,401,863 | +0.46(+0.81%) |
Mar 12, 2012 | 56.75 | 56.75 | 56.58 | 56.63 | 2,804,049 | -0.09(-0.15%) |
Mar 09, 2012 | 56.81 | 56.85 | 56.68 | 56.72 | 2,881,069 | +0.00(+0.00%) |
Mar 08, 2012 | 56.51 | 56.73 | 56.42 | 56.72 | 3,426,225 | +0.46(+0.81%) |
Mar 07, 2012 | 56.28 | 56.41 | 56.19 | 56.26 | 6,912,310 | +0.10(+0.18%) |
Mar 06, 2012 | 56.59 | 56.61 | 56.15 | 56.16 | 6,039,624 | -0.66(-1.16%) |
Mar 05, 2012 | 56.99 | 57.06 | 56.66 | 56.82 | 2,559,879 | -0.14(-0.25%) |
Mar 02, 2012 | 57.15 | 57.19 | 56.96 | 56.96 | 1,822,415 | -0.17(-0.30%) |