Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 60.81 | 60.83 | 60.72 | 60.80 | 556,873 | -0.14(-0.24%) |
Apr 29, 2013 | 60.95 | 60.96 | 60.80 | 60.95 | 452,842 | +0.18(+0.29%) |
Apr 26, 2013 | 60.90 | 60.79 | 60.72 | 60.77 | 165,303 | +0.05(+0.07%) |
Apr 25, 2013 | 60.89 | 60.89 | 60.69 | 60.72 | 190,643 | +0.04(+0.07%) |
Apr 24, 2013 | 60.71 | 60.76 | 60.65 | 60.68 | 574,272 | +0.02(+0.04%) |
Apr 23, 2013 | 60.72 | 60.72 | 60.61 | 60.66 | 305,692 | +0.05(+0.09%) |
Apr 22, 2013 | 60.51 | 60.64 | 60.51 | 60.61 | 892,147 | +0.10(+0.16%) |
Apr 19, 2013 | 60.50 | 60.52 | 60.46 | 60.51 | 548,087 | +0.03(+0.05%) |
Apr 18, 2013 | 60.50 | 60.52 | 60.41 | 60.48 | 186,727 | -0.05(-0.08%) |
Apr 17, 2013 | 60.54 | 60.61 | 60.40 | 60.53 | 254,892 | -0.01(-0.01%) |
Apr 16, 2013 | 60.48 | 60.57 | 60.42 | 60.53 | 234,346 | +0.13(+0.21%) |
Apr 15, 2013 | 60.51 | 60.54 | 60.33 | 60.41 | 177,309 | -0.11(-0.18%) |
Apr 12, 2013 | 60.51 | 60.53 | 60.46 | 60.52 | 152,633 | +0.01(+0.01%) |
Apr 11, 2013 | 60.48 | 60.52 | 60.43 | 60.51 | 988,720 | +0.09(+0.14%) |
Apr 10, 2013 | 60.36 | 60.46 | 60.34 | 60.42 | 312,860 | +0.07(+0.12%) |
Apr 09, 2013 | 60.34 | 60.36 | 60.28 | 60.35 | 499,571 | +0.06(+0.10%) |
Apr 08, 2013 | 60.25 | 60.31 | 60.23 | 60.29 | 1,870,721 | +0.03(+0.06%) |
Apr 05, 2013 | 60.25 | 60.27 | 60.18 | 60.26 | 948,301 | +0.02(+0.04%) |
Apr 04, 2013 | 60.17 | 60.26 | 60.14 | 60.23 | 7,914,467 | +0.06(+0.11%) |
Apr 03, 2013 | 60.22 | 60.22 | 60.11 | 60.17 | 574,763 | +0.00(+0.00%) |
Apr 02, 2013 | 60.18 | 60.22 | 60.02 | 60.17 | 373,503 | +0.03(+0.06%) |
Apr 01, 2013 | 60.17 | 60.18 | 60.07 | 60.14 | 238,613 | +0.01(+0.02%) |
Mar 28, 2013 | 60.19 | 60.19 | 60.03 | 60.12 | 217,460 | -0.20(-0.33%) |
Mar 27, 2013 | 60.30 | 60.36 | 60.27 | 60.33 | 308,138 | +0.03(+0.05%) |
Mar 26, 2013 | 60.31 | 60.35 | 60.28 | 60.30 | 222,414 | +0.00(+0.00%) |
Mar 25, 2013 | 60.31 | 60.37 | 60.27 | 60.30 | 221,337 | +0.03(+0.05%) |
Mar 22, 2013 | 60.29 | 60.30 | 60.24 | 60.27 | 215,723 | +0.03(+0.06%) |
Mar 21, 2013 | 60.30 | 60.30 | 60.21 | 60.23 | 279,964 | -0.01(-0.02%) |
Mar 20, 2013 | 60.25 | 60.30 | 60.19 | 60.25 | 197,367 | +0.07(+0.12%) |
Mar 19, 2013 | 60.22 | 60.29 | 60.17 | 60.17 | 254,840 | -0.07(-0.12%) |
Mar 18, 2013 | 60.25 | 60.28 | 60.18 | 60.25 | 203,655 | +0.02(+0.03%) |
Mar 15, 2013 | 60.22 | 60.28 | 60.21 | 60.23 | 176,992 | +0.03(+0.05%) |
Mar 14, 2013 | 60.22 | 60.22 | 60.17 | 60.20 | 249,860 | +0.03(+0.06%) |
Mar 13, 2013 | 60.19 | 60.19 | 60.13 | 60.17 | 181,643 | +0.02(+0.04%) |
Mar 12, 2013 | 60.16 | 60.18 | 60.10 | 60.14 | 153,838 | +0.02(+0.03%) |
Mar 11, 2013 | 60.09 | 60.15 | 60.07 | 60.12 | 195,351 | +0.03(+0.06%) |
Mar 08, 2013 | 60.12 | 60.12 | 60.05 | 60.09 | 214,921 | +0.04(+0.07%) |
Mar 07, 2013 | 60.08 | 60.15 | 60.02 | 60.05 | 217,681 | -0.03(-0.05%) |
Mar 06, 2013 | 60.08 | 60.10 | 60.02 | 60.08 | 225,308 | +0.03(+0.05%) |
Mar 05, 2013 | 59.96 | 60.07 | 59.94 | 60.05 | 705,626 | +0.14(+0.23%) |
Mar 04, 2013 | 59.88 | 59.97 | 59.83 | 59.91 | 316,876 | +0.07(+0.12%) |
Mar 01, 2013 | 59.85 | 59.87 | 59.83 | 59.84 | 207,896 | +0.03(+0.06%) |
Feb 28, 2013 | 59.83 | 59.91 | 59.75 | 59.81 | 202,700 | -0.24(-0.40%) |
Feb 27, 2013 | 60.03 | 60.11 | 59.99 | 60.05 | 321,865 | +0.05(+0.09%) |
Feb 26, 2013 | 60.04 | 60.13 | 59.94 | 60.00 | 381,082 | -0.03(-0.06%) |
Feb 22, 2013 | 60.04 | 60.05 | 59.98 | 60.03 | 320,307 | +0.02(+0.04%) |
Feb 21, 2013 | 59.89 | 60.03 | 59.87 | 60.01 | 356,237 | +0.07(+0.12%) |
Feb 20, 2013 | 60.04 | 60.06 | 59.94 | 59.94 | 791,114 | -0.09(-0.14%) |
Feb 19, 2013 | 59.96 | 60.05 | 59.96 | 60.03 | 308,785 | +0.13(+0.21%) |
Feb 15, 2013 | 59.94 | 59.94 | 59.83 | 59.90 | 234,292 | -0.02(-0.04%) |
Feb 14, 2013 | 59.89 | 59.95 | 59.86 | 59.92 | 220,906 | +0.07(+0.12%) |
Feb 13, 2013 | 59.91 | 59.91 | 59.82 | 59.85 | 258,281 | +0.00(+0.00%) |
Feb 12, 2013 | 59.71 | 59.85 | 59.71 | 59.85 | 274,234 | +0.04(+0.07%) |
Feb 11, 2013 | 59.86 | 59.86 | 59.73 | 59.81 | 369,222 | -0.06(-0.10%) |
Feb 08, 2013 | 59.85 | 59.89 | 59.80 | 59.87 | 243,121 | +0.06(+0.11%) |
Feb 07, 2013 | 59.85 | 59.88 | 59.77 | 59.81 | 178,608 | -0.03(-0.06%) |
Feb 06, 2013 | 59.84 | 59.89 | 59.80 | 59.84 | 2,928,314 | +0.04(+0.07%) |
Feb 04, 2013 | 59.94 | 59.94 | 59.76 | 59.80 | 424,956 | -0.10(-0.16%) |
Feb 01, 2013 | 59.88 | 59.91 | 59.70 | 59.90 | 385,877 | +0.07(+0.12%) |
Jan 31, 2013 | 59.95 | 59.95 | 59.70 | 59.83 | 191,172 | -0.23(-0.38%) |
Jan 30, 2013 | 60.22 | 60.22 | 59.97 | 60.06 | 183,022 | -0.17(-0.28%) |
Jan 29, 2013 | 60.31 | 60.31 | 60.21 | 60.22 | 265,904 | -0.05(-0.08%) |
Jan 28, 2013 | 60.34 | 60.34 | 60.21 | 60.27 | 153,539 | +0.03(+0.06%) |
Jan 25, 2013 | 60.29 | 60.29 | 60.19 | 60.23 | 127,682 | +0.00(+0.00%) |
Jan 24, 2013 | 60.31 | 60.31 | 60.12 | 60.23 | 809,718 | -0.03(-0.06%) |
Jan 23, 2013 | 60.28 | 60.29 | 60.21 | 60.27 | 196,579 | +0.01(+0.01%) |
Jan 22, 2013 | 60.25 | 60.26 | 60.21 | 60.26 | 266,972 | +0.06(+0.11%) |
Jan 18, 2013 | 60.16 | 60.22 | 60.14 | 60.20 | 134,609 | +0.08(+0.13%) |
Jan 17, 2013 | 60.12 | 60.14 | 60.06 | 60.12 | 428,112 | +0.07(+0.11%) |
Jan 16, 2013 | 60.03 | 60.06 | 60.02 | 60.05 | 281,571 | +0.01(+0.02%) |
Jan 15, 2013 | 60.08 | 60.08 | 59.98 | 60.04 | 273,016 | +0.02(+0.03%) |
Jan 14, 2013 | 60.02 | 60.02 | 59.93 | 60.02 | 125,414 | +0.04(+0.07%) |
Jan 11, 2013 | 60.03 | 60.04 | 59.94 | 59.98 | 206,938 | +0.01(+0.02%) |
Jan 10, 2013 | 59.97 | 59.98 | 59.94 | 59.97 | 263,732 | +0.05(+0.09%) |
Jan 09, 2013 | 59.94 | 59.94 | 59.84 | 59.92 | 234,044 | +0.06(+0.10%) |
Jan 08, 2013 | 59.88 | 59.91 | 59.81 | 59.86 | 812,386 | +0.00(+0.00%) |
Jan 07, 2013 | 59.88 | 59.95 | 59.77 | 59.86 | 141,796 | +0.13(+0.21%) |
Jan 04, 2013 | 59.85 | 59.85 | 59.65 | 59.73 | 169,816 | +0.07(+0.12%) |
Jan 03, 2013 | 59.83 | 59.83 | 59.54 | 59.66 | 187,725 | +0.09(+0.14%) |
Jan 02, 2013 | 59.51 | 59.60 | 59.51 | 59.58 | 131,695 | +0.11(+0.18%) |
Dec 31, 2012 | 59.37 | 59.47 | 59.33 | 59.47 | 121,557 | +0.07(+0.12%) |
Dec 28, 2012 | 59.37 | 59.41 | 59.21 | 59.40 | 95,088 | +0.06(+0.10%) |
Dec 27, 2012 | 59.37 | 59.38 | 59.30 | 59.34 | 111,598 | -0.23(-0.39%) |
Dec 26, 2012 | 59.60 | 59.62 | 59.48 | 59.57 | 87,385 | +0.04(+0.06%) |
Dec 24, 2012 | 60.13 | 60.13 | 59.51 | 59.54 | 55,148 | +0.00(+0.00%) |
Dec 21, 2012 | 59.60 | 59.60 | 59.48 | 59.54 | 119,831 | -0.06(-0.11%) |
Dec 20, 2012 | 59.65 | 59.66 | 59.54 | 59.60 | 73,495 | +0.02(+0.04%) |
Dec 19, 2012 | 59.63 | 59.63 | 59.53 | 59.58 | 161,139 | +0.04(+0.07%) |
Dec 18, 2012 | 59.57 | 59.57 | 59.47 | 59.54 | 558,512 | +0.08(+0.14%) |
Dec 17, 2012 | 59.35 | 59.46 | 59.34 | 59.46 | 435,327 | +0.10(+0.16%) |
Dec 14, 2012 | 59.28 | 59.38 | 59.28 | 59.36 | 143,039 | +0.03(+0.05%) |
Dec 13, 2012 | 59.37 | 59.37 | 59.28 | 59.33 | 94,912 | +0.01(+0.02%) |
Dec 12, 2012 | 59.34 | 59.34 | 59.27 | 59.32 | 73,887 | +0.08(+0.14%) |
Dec 11, 2012 | 59.22 | 59.27 | 59.20 | 59.24 | 54,300 | +0.03(+0.06%) |
Dec 10, 2012 | 59.14 | 59.22 | 59.06 | 59.20 | 177,258 | +0.17(+0.28%) |
Dec 07, 2012 | 59.11 | 59.11 | 58.96 | 59.04 | 86,825 | +0.04(+0.07%) |
Dec 06, 2012 | 59.02 | 59.02 | 58.92 | 59.00 | 91,091 | +0.11(+0.18%) |
Dec 05, 2012 | 58.87 | 58.92 | 58.86 | 58.89 | 452,536 | +0.02(+0.04%) |
Dec 04, 2012 | 58.87 | 58.87 | 58.80 | 58.87 | 404,509 | +0.05(+0.08%) |
Nov 30, 2012 | 58.85 | 58.87 | 58.73 | 58.82 | 364,450 | -0.13(-0.22%) |
Nov 29, 2012 | 58.93 | 59.01 | 58.88 | 58.95 | 156,303 | +0.05(+0.08%) |
Nov 28, 2012 | 58.88 | 58.91 | 58.83 | 58.91 | 105,382 | +0.10(+0.17%) |
Nov 27, 2012 | 58.79 | 58.85 | 58.76 | 58.80 | 112,132 | +0.03(+0.06%) |
Nov 26, 2012 | 58.79 | 58.80 | 58.69 | 58.77 | 663,233 | -0.01(-0.01%) |
Nov 23, 2012 | 59.17 | 59.17 | 58.69 | 58.77 | 45,189 | +0.07(+0.11%) |
Nov 21, 2012 | 58.70 | 58.71 | 58.61 | 58.71 | 157,371 | +0.16(+0.28%) |
Nov 20, 2012 | 58.62 | 58.62 | 58.51 | 58.54 | 138,011 | +0.01(+0.01%) |
Nov 19, 2012 | 58.43 | 58.54 | 58.42 | 58.54 | 135,023 | +0.14(+0.25%) |
Nov 16, 2012 | 58.39 | 58.44 | 58.32 | 58.39 | 86,910 | -0.03(-0.06%) |
Nov 15, 2012 | 58.53 | 58.54 | 58.28 | 58.43 | 99,176 | -0.03(-0.06%) |
Nov 14, 2012 | 58.61 | 58.63 | 58.46 | 58.46 | 123,143 | -0.13(-0.23%) |
Nov 13, 2012 | 58.64 | 58.65 | 58.49 | 58.60 | 87,125 | -0.06(-0.10%) |
Nov 12, 2012 | 58.86 | 58.86 | 58.58 | 58.65 | 69,375 | -0.04(-0.07%) |
Nov 09, 2012 | 58.79 | 58.84 | 58.46 | 58.69 | 213,759 | -0.04(-0.07%) |
Nov 08, 2012 | 58.88 | 58.88 | 58.73 | 58.73 | 109,687 | -0.02(-0.03%) |
Nov 07, 2012 | 59.00 | 59.03 | 58.75 | 58.75 | 395,093 | -0.17(-0.29%) |
Nov 06, 2012 | 58.95 | 58.95 | 58.88 | 58.92 | 98,117 | +0.01(+0.02%) |
Nov 05, 2012 | 58.93 | 58.95 | 58.85 | 58.91 | 151,435 | +0.10(+0.17%) |
Nov 02, 2012 | 58.91 | 58.94 | 58.81 | 58.81 | 69,829 | -0.01(-0.02%) |
Nov 01, 2012 | 58.85 | 58.85 | 58.76 | 58.83 | 225,638 | +0.03(+0.06%) |
Oct 31, 2012 | 58.93 | 58.94 | 58.75 | 58.79 | 219,377 | -0.24(-0.41%) |
Oct 26, 2012 | 59.08 | 59.03 | 59.03 | 59.03 | 240,185 | -0.03(-0.05%) |
Oct 25, 2012 | 59.11 | 59.11 | 59.04 | 59.06 | 127,771 | +0.02(+0.04%) |
Oct 24, 2012 | 59.08 | 59.11 | 59.02 | 59.04 | 125,211 | -0.05(-0.08%) |
Oct 23, 2012 | 59.19 | 59.19 | 59.03 | 59.08 | 94,486 | -0.02(-0.03%) |
Oct 19, 2012 | 59.19 | 59.19 | 59.08 | 59.10 | 87,202 | -0.02(-0.03%) |
Oct 18, 2012 | 59.20 | 59.20 | 59.03 | 59.12 | 80,221 | +0.02(+0.04%) |
Oct 17, 2012 | 59.02 | 59.11 | 59.01 | 59.10 | 342,804 | +0.12(+0.19%) |
Oct 16, 2012 | 59.02 | 59.02 | 58.96 | 58.98 | 319,650 | +0.07(+0.12%) |
Oct 15, 2012 | 58.85 | 58.92 | 58.83 | 58.91 | 78,443 | +0.10(+0.18%) |
Oct 12, 2012 | 58.79 | 58.83 | 58.78 | 58.81 | 63,180 | +0.07(+0.12%) |
Oct 11, 2012 | 58.72 | 58.82 | 58.71 | 58.74 | 81,186 | +0.06(+0.10%) |
Oct 10, 2012 | 58.76 | 58.78 | 58.64 | 58.68 | 99,912 | -0.06(-0.11%) |
Oct 09, 2012 | 58.85 | 58.89 | 58.72 | 58.74 | 85,557 | -0.06(-0.10%) |
Oct 08, 2012 | 58.84 | 58.84 | 58.72 | 58.80 | 69,224 | +0.07(+0.12%) |
Oct 05, 2012 | 58.80 | 58.81 | 58.70 | 58.73 | 133,042 | +0.02(+0.04%) |
Oct 04, 2012 | 58.68 | 58.74 | 58.68 | 58.71 | 92,759 | +0.07(+0.13%) |
Oct 03, 2012 | 58.68 | 58.68 | 58.60 | 58.64 | 165,933 | +0.07(+0.11%) |
Oct 02, 2012 | 58.64 | 58.64 | 58.51 | 58.57 | 96,787 | +0.03(+0.05%) |
Oct 01, 2012 | 58.66 | 58.67 | 58.54 | 58.54 | 237,656 | +0.06(+0.11%) |
Sep 28, 2012 | 58.49 | 58.53 | 58.43 | 58.47 | 319,184 | -0.30(-0.52%) |
Sep 27, 2012 | 58.59 | 58.81 | 58.56 | 58.78 | 209,436 | +0.03(+0.05%) |
Sep 26, 2012 | 58.74 | 58.79 | 58.59 | 58.75 | 113,636 | -0.04(-0.07%) |
Sep 25, 2012 | 58.96 | 59.00 | 58.79 | 58.79 | 486,259 | -0.22(-0.37%) |
Sep 24, 2012 | 59.04 | 59.06 | 58.97 | 59.01 | 235,136 | -0.03(-0.05%) |
Sep 21, 2012 | 59.05 | 59.08 | 59.01 | 59.04 | 122,698 | +0.04(+0.07%) |
Sep 20, 2012 | 59.15 | 59.15 | 58.94 | 59.00 | 51,400 | -0.13(-0.22%) |
Sep 19, 2012 | 59.19 | 59.25 | 59.03 | 59.13 | 247,839 | +0.06(+0.11%) |
Sep 18, 2012 | 59.19 | 59.19 | 59.04 | 59.07 | 228,010 | +0.04(+0.07%) |
Sep 17, 2012 | 59.02 | 59.52 | 59.00 | 59.03 | 380,388 | +0.13(+0.22%) |
Sep 14, 2012 | 58.84 | 58.98 | 58.83 | 58.89 | 239,051 | +0.11(+0.20%) |
Sep 13, 2012 | 58.69 | 58.79 | 58.68 | 58.78 | 214,410 | +0.15(+0.25%) |
Sep 12, 2012 | 58.62 | 58.67 | 58.56 | 58.63 | 285,267 | +0.09(+0.16%) |
Sep 11, 2012 | 58.50 | 58.57 | 58.41 | 58.54 | 143,966 | +0.16(+0.28%) |
Sep 10, 2012 | 58.24 | 58.41 | 58.24 | 58.38 | 82,339 | +0.15(+0.26%) |
Sep 07, 2012 | 58.19 | 58.23 | 58.17 | 58.23 | 71,417 | +0.05(+0.09%) |
Sep 06, 2012 | 58.18 | 58.24 | 58.13 | 58.18 | 85,550 | +0.04(+0.07%) |
Sep 05, 2012 | 58.18 | 58.19 | 58.07 | 58.14 | 154,003 | +0.00(+0.00%) |
Sep 04, 2012 | 58.18 | 58.18 | 58.08 | 58.14 | 54,600 | -0.06(-0.11%) |
Aug 31, 2012 | 58.22 | 58.22 | 58.08 | 58.20 | 82,323 | -0.19(-0.32%) |
Aug 30, 2012 | 58.36 | 58.42 | 58.26 | 58.39 | 107,617 | +0.00(+0.00%) |
Aug 29, 2012 | 58.45 | 58.45 | 58.33 | 58.39 | 157,492 | +0.05(+0.09%) |
Aug 27, 2012 | 58.35 | 58.35 | 58.30 | 58.34 | 99,046 | +0.01(+0.02%) |
Aug 24, 2012 | 58.27 | 58.33 | 58.24 | 58.33 | 119,304 | +0.07(+0.13%) |
Aug 23, 2012 | 58.26 | 58.26 | 58.21 | 58.25 | 138,427 | +0.03(+0.05%) |
Aug 22, 2012 | 58.28 | 58.30 | 58.20 | 58.22 | 49,663 | +0.03(+0.05%) |
Aug 21, 2012 | 58.17 | 58.26 | 58.16 | 58.19 | 81,746 | +0.06(+0.10%) |
Aug 20, 2012 | 58.16 | 58.16 | 58.08 | 58.14 | 107,956 | +0.01(+0.02%) |
Aug 17, 2012 | 58.11 | 58.12 | 58.05 | 58.12 | 62,776 | +0.06(+0.10%) |
Aug 16, 2012 | 58.13 | 60.56 | 58.04 | 58.07 | 29,185 | +0.01(+0.02%) |
Aug 15, 2012 | 58.16 | 58.16 | 58.05 | 58.05 | 49,543 | -0.02(-0.03%) |
Aug 14, 2012 | 58.15 | 58.19 | 58.07 | 58.07 | 47,124 | -0.03(-0.05%) |
Aug 13, 2012 | 58.18 | 58.18 | 58.04 | 58.10 | 50,932 | -0.06(-0.10%) |
Aug 10, 2012 | 58.16 | 58.18 | 58.08 | 58.16 | 71,379 | +0.04(+0.07%) |
Aug 09, 2012 | 58.12 | 58.14 | 58.07 | 58.12 | 39,563 | +0.02(+0.04%) |
Aug 08, 2012 | 58.17 | 58.17 | 58.06 | 58.10 | 60,439 | +0.07(+0.12%) |
Aug 07, 2012 | 58.13 | 58.13 | 58.02 | 58.03 | 52,178 | +0.09(+0.16%) |
Aug 06, 2012 | 58.11 | 58.13 | 57.93 | 57.93 | 60,762 | -0.09(-0.15%) |
Aug 03, 2012 | 57.93 | 58.03 | 57.93 | 58.02 | 26,349 | +0.34(+0.60%) |
Aug 02, 2012 | 57.92 | 58.04 | 57.68 | 57.68 | 207,813 | -0.24(-0.42%) |
Aug 01, 2012 | 57.92 | 57.92 | 57.71 | 57.92 | 41,007 | +0.08(+0.14%) |
Jul 31, 2012 | 57.97 | 57.97 | 57.83 | 57.84 | 106,377 | -0.21(-0.36%) |
Jul 30, 2012 | 58.01 | 58.05 | 57.93 | 58.04 | 133,752 | +0.10(+0.17%) |
Jul 27, 2012 | 57.84 | 57.96 | 57.80 | 57.95 | 61,202 | +0.13(+0.23%) |
Jul 26, 2012 | 57.87 | 57.87 | 57.75 | 57.81 | 34,763 | +0.04(+0.07%) |
Jul 25, 2012 | 57.78 | 57.78 | 57.68 | 57.77 | 66,547 | +0.05(+0.08%) |
Jul 24, 2012 | 57.78 | 57.78 | 57.64 | 57.73 | 76,622 | -0.13(-0.23%) |
Jul 23, 2012 | 57.67 | 57.87 | 57.66 | 57.86 | 34,758 | +0.09(+0.15%) |
Jul 20, 2012 | 57.90 | 57.90 | 57.72 | 57.77 | 45,777 | -0.10(-0.17%) |
Jul 19, 2012 | 57.81 | 57.88 | 57.76 | 57.87 | 17,527 | +0.07(+0.13%) |
Jul 18, 2012 | 57.74 | 57.80 | 57.62 | 57.80 | 72,493 | +0.07(+0.13%) |
Jul 17, 2012 | 57.73 | 57.77 | 57.64 | 57.72 | 42,817 | +0.07(+0.12%) |
Jul 16, 2012 | 57.74 | 57.74 | 57.57 | 57.65 | 30,599 | -0.07(-0.13%) |
Jul 13, 2012 | 57.75 | 57.75 | 57.65 | 57.73 | 32,380 | +0.03(+0.04%) |
Jul 12, 2012 | 57.73 | 57.76 | 57.52 | 57.70 | 21,270 | -0.01(-0.01%) |
Jul 11, 2012 | 57.76 | 57.81 | 57.52 | 57.71 | 55,051 | +0.00(+0.00%) |
Jul 10, 2012 | 57.78 | 57.78 | 57.60 | 57.71 | 23,507 | -0.01(-0.01%) |
Jul 09, 2012 | 57.73 | 57.75 | 57.66 | 57.72 | 24,044 | +0.10(+0.17%) |
Jul 06, 2012 | 57.67 | 57.68 | 57.55 | 57.62 | 16,072 | -0.06(-0.11%) |
Jul 05, 2012 | 57.73 | 57.73 | 57.61 | 57.68 | 43,551 | +0.00(+0.00%) |
Jul 03, 2012 | 57.67 | 57.73 | 57.61 | 57.68 | 43,795 | +0.11(+0.18%) |
Jul 02, 2012 | 57.73 | 57.73 | 57.42 | 57.58 | 16,058 | +0.04(+0.08%) |
Jun 29, 2012 | 57.50 | 57.64 | 57.38 | 57.53 | 26,815 | -0.03(-0.05%) |
Jun 28, 2012 | 57.61 | 57.61 | 57.40 | 57.56 | 29,519 | +0.05(+0.09%) |
Jun 27, 2012 | 57.50 | 57.63 | 57.46 | 57.51 | 22,844 | +0.05(+0.08%) |
Jun 26, 2012 | 57.47 | 57.50 | 57.31 | 57.46 | 28,737 | +0.09(+0.16%) |
Jun 25, 2012 | 57.41 | 57.41 | 57.27 | 57.37 | 25,802 | -0.10(-0.17%) |
Jun 22, 2012 | 57.30 | 57.50 | 57.30 | 57.47 | 24,322 | +0.24(+0.41%) |
Jun 21, 2012 | 57.46 | 57.47 | 57.23 | 57.23 | 84,209 | -0.14(-0.24%) |
Jun 20, 2012 | 57.44 | 57.44 | 57.23 | 57.37 | 35,794 | +0.09(+0.15%) |
Jun 19, 2012 | 57.13 | 57.28 | 57.09 | 57.28 | 30,011 | +0.22(+0.39%) |
Jun 18, 2012 | 57.14 | 57.14 | 56.97 | 57.06 | 72,784 | -0.02(-0.03%) |
Jun 15, 2012 | 57.01 | 57.08 | 56.86 | 57.08 | 25,277 | +0.17(+0.29%) |
Jun 14, 2012 | 56.97 | 56.97 | 56.79 | 56.91 | 41,974 | +0.06(+0.10%) |
Jun 13, 2012 | 56.92 | 56.92 | 56.77 | 56.85 | 14,513 | -0.07(-0.12%) |
Jun 12, 2012 | 56.94 | 57.00 | 56.81 | 56.92 | 32,714 | +0.11(+0.19%) |
Jun 11, 2012 | 56.98 | 56.98 | 56.68 | 56.81 | 54,232 | +0.09(+0.16%) |
Jun 08, 2012 | 56.88 | 56.88 | 56.68 | 56.72 | 67,737 | +0.14(+0.24%) |
Jun 07, 2012 | 56.85 | 56.85 | 56.53 | 56.58 | 35,092 | +0.01(+0.01%) |
Jun 06, 2012 | 56.61 | 56.63 | 56.56 | 56.58 | 38,911 | +0.01(+0.01%) |
Jun 05, 2012 | 56.45 | 56.67 | 56.45 | 56.57 | 26,185 | +0.05(+0.09%) |
Jun 04, 2012 | 56.19 | 56.90 | 56.19 | 56.52 | 18,143 | +0.07(+0.12%) |
Jun 01, 2012 | 56.57 | 56.91 | 56.25 | 56.45 | 98,994 | -0.10(-0.18%) |
May 31, 2012 | 56.76 | 56.76 | 56.45 | 56.55 | 250,751 | -0.29(-0.52%) |
May 30, 2012 | 57.09 | 57.23 | 56.73 | 56.85 | 171,086 | -0.25(-0.43%) |
May 29, 2012 | 57.08 | 57.18 | 56.94 | 57.09 | 38,125 | +0.14(+0.25%) |
May 25, 2012 | 56.96 | 56.96 | 56.89 | 56.95 | 6,087 | +0.10(+0.18%) |
May 24, 2012 | 56.76 | 56.99 | 56.76 | 56.85 | 20,543 | +0.06(+0.10%) |
May 23, 2012 | 57.04 | 57.04 | 56.75 | 56.79 | 133,044 | -0.15(-0.26%) |
May 22, 2012 | 57.07 | 57.08 | 56.93 | 56.94 | 35,619 | -0.02(-0.03%) |
May 21, 2012 | 56.61 | 57.04 | 56.61 | 56.95 | 43,763 | +0.34(+0.60%) |
May 18, 2012 | 56.92 | 57.15 | 56.59 | 56.61 | 44,972 | -0.16(-0.28%) |
May 17, 2012 | 57.57 | 57.57 | 56.77 | 56.77 | 171,086 | -0.70(-1.21%) |
May 16, 2012 | 57.70 | 57.70 | 57.47 | 57.47 | 63,978 | -0.12(-0.21%) |
May 15, 2012 | 57.66 | 57.68 | 57.50 | 57.59 | 28,095 | -0.07(-0.13%) |
May 14, 2012 | 57.80 | 57.81 | 57.64 | 57.66 | 49,111 | -0.08(-0.14%) |
May 11, 2012 | 57.71 | 57.84 | 57.70 | 57.74 | 29,610 | +0.00(+0.00%) |
May 10, 2012 | 57.87 | 57.87 | 57.70 | 57.74 | 19,917 | +0.00(+0.01%) |
May 09, 2012 | 57.78 | 57.81 | 57.66 | 57.74 | 45,970 | -0.07(-0.12%) |
May 08, 2012 | 57.90 | 57.90 | 57.62 | 57.81 | 62,437 | -0.10(-0.18%) |
May 07, 2012 | 57.70 | 57.91 | 57.70 | 57.91 | 23,208 | +0.17(+0.29%) |
May 04, 2012 | 57.93 | 57.93 | 57.67 | 57.74 | 97,286 | -0.14(-0.25%) |
May 03, 2012 | 57.92 | 57.96 | 57.88 | 57.89 | 104,958 | -0.03(-0.05%) |
May 02, 2012 | 57.85 | 57.92 | 57.83 | 57.92 | 40,944 | +0.04(+0.07%) |