Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 74.68 | 75.76 | 74.50 | 75.46 | 710,083 | +0.72(+0.97%) |
Apr 29, 2013 | 74.76 | 74.87 | 74.16 | 74.73 | 424,824 | +0.23(+0.31%) |
Apr 26, 2013 | 74.65 | 74.73 | 74.30 | 74.50 | 313,343 | -0.23(-0.30%) |
Apr 25, 2013 | 75.29 | 75.38 | 74.59 | 74.73 | 686,589 | -0.20(-0.27%) |
Apr 24, 2013 | 76.74 | 76.88 | 74.89 | 74.93 | 640,254 | -1.82(-2.37%) |
Apr 23, 2013 | 75.68 | 76.77 | 75.36 | 76.75 | 762,352 | +1.42(+1.88%) |
Apr 22, 2013 | 75.46 | 75.52 | 74.60 | 75.33 | 467,261 | -0.03(-0.04%) |
Apr 19, 2013 | 74.30 | 75.95 | 74.21 | 75.36 | 628,423 | +1.15(+1.55%) |
Apr 18, 2013 | 74.51 | 74.76 | 74.07 | 74.21 | 576,031 | -0.17(-0.23%) |
Apr 17, 2013 | 74.32 | 74.86 | 73.79 | 74.38 | 1,044,566 | -0.36(-0.48%) |
Apr 16, 2013 | 73.18 | 74.78 | 73.04 | 74.74 | 711,982 | +2.00(+2.74%) |
Apr 15, 2013 | 73.86 | 74.25 | 72.74 | 72.75 | 595,129 | -1.15(-1.56%) |
Apr 12, 2013 | 72.85 | 73.91 | 72.58 | 73.90 | 687,818 | +0.95(+1.30%) |
Apr 11, 2013 | 72.56 | 73.10 | 72.42 | 72.95 | 671,174 | +0.58(+0.81%) |
Apr 10, 2013 | 71.84 | 72.38 | 71.64 | 72.37 | 795,519 | +0.58(+0.81%) |
Apr 09, 2013 | 71.94 | 72.12 | 71.50 | 71.78 | 560,363 | -0.07(-0.10%) |
Apr 08, 2013 | 71.60 | 71.88 | 71.33 | 71.85 | 694,365 | +0.13(+0.18%) |
Apr 05, 2013 | 71.96 | 71.96 | 71.40 | 71.72 | 668,491 | -0.63(-0.87%) |
Apr 04, 2013 | 71.55 | 72.36 | 71.50 | 72.35 | 564,378 | +0.83(+1.15%) |
Apr 03, 2013 | 72.39 | 72.45 | 71.37 | 71.52 | 646,713 | -0.96(-1.33%) |
Apr 02, 2013 | 72.46 | 73.20 | 72.13 | 72.49 | 539,181 | +0.16(+0.22%) |
Apr 01, 2013 | 72.60 | 72.62 | 71.83 | 72.33 | 610,815 | -0.15(-0.21%) |
Mar 28, 2013 | 71.12 | 72.58 | 71.06 | 72.48 | 891,197 | +1.35(+1.90%) |
Mar 27, 2013 | 70.91 | 71.17 | 70.28 | 71.13 | 550,950 | -0.07(-0.10%) |
Mar 26, 2013 | 70.46 | 71.47 | 70.41 | 71.20 | 597,816 | +0.75(+1.07%) |
Mar 25, 2013 | 70.82 | 71.14 | 70.29 | 70.45 | 530,152 | -0.04(-0.06%) |
Mar 22, 2013 | 70.27 | 70.57 | 70.24 | 70.49 | 684,924 | +0.32(+0.46%) |
Mar 21, 2013 | 70.56 | 70.62 | 70.17 | 70.17 | 560,272 | -0.56(-0.79%) |
Mar 20, 2013 | 70.77 | 71.01 | 70.19 | 70.73 | 1,042,648 | +0.26(+0.37%) |
Mar 19, 2013 | 70.42 | 70.54 | 69.46 | 70.46 | 1,524,289 | +0.01(+0.02%) |
Mar 18, 2013 | 70.45 | 70.89 | 70.21 | 70.45 | 988,752 | -0.75(-1.05%) |
Mar 15, 2013 | 71.21 | 71.59 | 71.09 | 71.20 | 1,116,512 | -0.32(-0.45%) |
Mar 14, 2013 | 71.42 | 71.52 | 71.23 | 71.52 | 473,008 | +0.19(+0.27%) |
Mar 13, 2013 | 71.27 | 71.39 | 71.08 | 71.33 | 659,863 | +0.08(+0.11%) |
Mar 12, 2013 | 71.20 | 71.43 | 71.09 | 71.25 | 632,205 | +0.06(+0.08%) |
Mar 11, 2013 | 70.99 | 71.39 | 70.87 | 71.19 | 932,824 | +0.11(+0.15%) |
Mar 08, 2013 | 71.18 | 71.45 | 70.82 | 71.08 | 450,472 | +0.11(+0.15%) |
Mar 07, 2013 | 70.75 | 71.09 | 70.49 | 70.97 | 826,015 | +0.27(+0.38%) |
Mar 06, 2013 | 71.17 | 71.29 | 70.60 | 70.70 | 934,636 | -0.28(-0.39%) |
Mar 05, 2013 | 70.93 | 71.28 | 70.57 | 70.98 | 683,271 | +0.34(+0.48%) |
Mar 04, 2013 | 70.34 | 70.64 | 69.81 | 70.64 | 535,038 | +0.27(+0.38%) |
Mar 01, 2013 | 69.62 | 70.38 | 69.21 | 70.37 | 734,124 | +0.71(+1.02%) |
Feb 28, 2013 | 69.74 | 70.07 | 69.47 | 69.66 | 933,203 | +0.13(+0.19%) |
Feb 27, 2013 | 68.05 | 69.70 | 67.98 | 69.53 | 989,049 | +1.44(+2.11%) |
Feb 26, 2013 | 67.19 | 68.11 | 67.19 | 68.09 | 882,098 | +1.20(+1.79%) |
Feb 25, 2013 | 68.05 | 68.35 | 66.88 | 66.89 | 898,771 | -1.08(-1.59%) |
Feb 22, 2013 | 67.29 | 68.05 | 67.25 | 67.97 | 1,030,703 | +0.80(+1.19%) |
Feb 21, 2013 | 66.88 | 67.26 | 66.82 | 67.18 | 1,124,868 | +0.15(+0.22%) |
Feb 20, 2013 | 67.08 | 67.55 | 66.97 | 67.03 | 2,070,780 | -0.04(-0.05%) |
Feb 19, 2013 | 67.64 | 68.27 | 66.86 | 67.07 | 1,591,356 | -0.48(-0.70%) |
Feb 15, 2013 | 67.41 | 69.43 | 67.15 | 67.54 | 2,134,605 | +0.18(+0.26%) |
Feb 14, 2013 | 66.38 | 67.73 | 66.20 | 67.37 | 2,220,492 | +1.34(+2.03%) |
Feb 13, 2013 | 66.39 | 66.39 | 65.67 | 66.03 | 993,924 | -0.05(-0.08%) |
Feb 12, 2013 | 65.35 | 66.14 | 64.97 | 66.08 | 1,708,118 | +1.58(+2.45%) |
Feb 11, 2013 | 64.75 | 65.03 | 64.28 | 64.50 | 1,154,780 | -0.30(-0.46%) |
Feb 08, 2013 | 64.71 | 65.03 | 64.62 | 64.80 | 763,567 | +0.19(+0.29%) |
Feb 07, 2013 | 64.65 | 65.16 | 64.23 | 64.61 | 822,228 | -0.14(-0.21%) |
Feb 06, 2013 | 64.77 | 64.98 | 64.40 | 64.75 | 997,488 | +0.17(+0.26%) |
Feb 04, 2013 | 65.34 | 65.40 | 64.49 | 64.58 | 512,626 | -0.68(-1.04%) |
Feb 01, 2013 | 64.82 | 65.70 | 64.74 | 65.26 | 682,784 | +0.84(+1.31%) |
Jan 31, 2013 | 64.59 | 64.69 | 64.41 | 64.41 | 1,024,920 | -0.18(-0.28%) |
Jan 30, 2013 | 64.43 | 64.81 | 64.39 | 64.60 | 830,496 | +0.17(+0.26%) |
Jan 29, 2013 | 64.42 | 64.65 | 64.20 | 64.43 | 847,765 | -0.11(-0.17%) |
Jan 28, 2013 | 65.11 | 65.49 | 64.11 | 64.54 | 747,919 | -0.33(-0.52%) |
Jan 25, 2013 | 65.54 | 65.63 | 64.74 | 64.87 | 841,549 | -0.64(-0.98%) |
Jan 24, 2013 | 65.27 | 65.64 | 65.20 | 65.51 | 886,525 | +0.28(+0.42%) |
Jan 23, 2013 | 65.35 | 65.55 | 65.02 | 65.24 | 496,079 | -0.09(-0.13%) |
Jan 22, 2013 | 65.07 | 65.32 | 64.62 | 65.32 | 594,784 | +0.23(+0.36%) |
Jan 18, 2013 | 65.23 | 65.34 | 64.65 | 65.09 | 539,654 | -0.02(-0.03%) |
Jan 17, 2013 | 64.55 | 65.27 | 64.48 | 65.11 | 378,968 | +0.73(+1.13%) |
Jan 16, 2013 | 64.20 | 64.44 | 64.16 | 64.39 | 647,978 | +0.17(+0.26%) |
Jan 15, 2013 | 64.18 | 64.57 | 64.11 | 64.22 | 797,481 | +0.04(+0.07%) |
Jan 14, 2013 | 64.12 | 64.56 | 63.99 | 64.17 | 982,451 | +0.06(+0.09%) |
Jan 11, 2013 | 64.81 | 65.03 | 63.94 | 64.12 | 1,013,395 | -1.18(-1.80%) |
Jan 10, 2013 | 65.34 | 65.41 | 65.10 | 65.29 | 1,021,066 | +0.18(+0.28%) |
Jan 09, 2013 | 65.19 | 65.44 | 64.87 | 65.11 | 1,043,673 | +0.36(+0.56%) |
Jan 08, 2013 | 65.58 | 65.58 | 64.66 | 64.75 | 921,617 | -0.58(-0.89%) |
Jan 07, 2013 | 65.29 | 65.50 | 64.87 | 65.33 | 711,981 | -0.23(-0.34%) |
Jan 04, 2013 | 64.85 | 65.58 | 64.85 | 65.56 | 704,851 | +0.74(+1.14%) |
Jan 03, 2013 | 65.16 | 65.16 | 64.61 | 64.81 | 672,684 | -0.35(-0.54%) |
Jan 02, 2013 | 64.70 | 65.17 | 62.68 | 65.16 | 1,122,512 | +2.49(+3.97%) |
Dec 31, 2012 | 61.87 | 62.69 | 61.46 | 62.68 | 421,263 | +0.72(+1.16%) |
Dec 28, 2012 | 61.99 | 62.37 | 61.93 | 61.96 | 533,954 | -0.20(-0.33%) |
Dec 27, 2012 | 61.99 | 62.23 | 61.67 | 62.16 | 543,847 | +0.17(+0.28%) |
Dec 26, 2012 | 62.74 | 62.85 | 61.80 | 61.99 | 439,675 | -0.76(-1.20%) |
Dec 24, 2012 | 62.70 | 63.03 | 62.46 | 62.74 | 207,240 | -0.20(-0.32%) |
Dec 21, 2012 | 62.93 | 63.47 | 62.26 | 62.95 | 934,150 | -0.23(-0.37%) |
Dec 20, 2012 | 62.55 | 63.30 | 62.41 | 63.18 | 611,626 | +0.70(+1.13%) |
Dec 19, 2012 | 63.43 | 63.67 | 62.45 | 62.47 | 833,892 | -1.01(-1.59%) |
Dec 18, 2012 | 63.84 | 63.90 | 63.07 | 63.48 | 392,288 | -0.12(-0.19%) |
Dec 17, 2012 | 63.49 | 63.67 | 62.91 | 63.61 | 745,280 | +0.41(+0.64%) |
Dec 14, 2012 | 63.44 | 63.74 | 63.09 | 63.20 | 731,602 | -0.28(-0.43%) |
Dec 13, 2012 | 63.82 | 64.02 | 63.09 | 63.48 | 605,741 | -0.36(-0.56%) |
Dec 12, 2012 | 63.96 | 64.18 | 63.64 | 63.83 | 1,001,257 | +0.07(+0.11%) |
Dec 11, 2012 | 63.96 | 64.03 | 63.62 | 63.76 | 930,420 | -0.04(-0.06%) |
Dec 10, 2012 | 63.74 | 63.94 | 63.42 | 63.80 | 835,221 | -0.01(-0.02%) |
Dec 07, 2012 | 64.14 | 64.49 | 63.58 | 63.81 | 639,101 | -0.12(-0.18%) |
Dec 06, 2012 | 64.17 | 64.25 | 63.62 | 63.93 | 701,674 | -0.24(-0.37%) |
Dec 05, 2012 | 64.74 | 64.74 | 63.84 | 64.17 | 831,142 | -0.46(-0.71%) |
Dec 04, 2012 | 64.62 | 64.90 | 64.04 | 64.63 | 819,547 | +0.33(+0.52%) |
Nov 30, 2012 | 63.79 | 64.29 | 63.58 | 64.29 | 800,234 | +0.61(+0.96%) |
Nov 29, 2012 | 63.53 | 63.92 | 63.11 | 63.68 | 507,821 | +0.33(+0.53%) |
Nov 28, 2012 | 62.45 | 63.36 | 62.41 | 63.35 | 865,025 | +0.75(+1.20%) |
Nov 27, 2012 | 62.83 | 63.08 | 62.39 | 62.60 | 955,776 | +0.07(+0.12%) |
Nov 26, 2012 | 62.41 | 62.90 | 62.23 | 62.53 | 620,789 | -0.01(-0.02%) |
Nov 23, 2012 | 61.90 | 62.58 | 61.75 | 62.54 | 384,453 | +1.08(+1.75%) |
Nov 21, 2012 | 61.46 | 61.91 | 61.39 | 61.46 | 492,618 | -0.07(-0.12%) |
Nov 20, 2012 | 61.51 | 62.05 | 61.26 | 61.54 | 1,244,523 | +0.13(+0.21%) |
Nov 19, 2012 | 61.20 | 62.25 | 61.05 | 61.41 | 1,328,774 | +0.46(+0.75%) |
Nov 16, 2012 | 60.96 | 61.09 | 59.31 | 60.95 | 2,061,440 | -1.10(-1.78%) |
Nov 15, 2012 | 62.11 | 62.33 | 61.16 | 62.05 | 834,854 | -0.23(-0.37%) |
Nov 14, 2012 | 62.99 | 63.30 | 62.09 | 62.29 | 1,464,577 | -0.60(-0.96%) |
Nov 13, 2012 | 61.26 | 63.17 | 61.25 | 62.89 | 1,404,087 | +1.22(+1.98%) |
Nov 12, 2012 | 60.92 | 61.74 | 60.71 | 61.67 | 631,616 | +0.74(+1.22%) |
Nov 09, 2012 | 60.37 | 61.23 | 60.05 | 60.92 | 506,667 | +0.37(+0.61%) |
Nov 08, 2012 | 60.94 | 61.37 | 60.55 | 60.55 | 685,280 | -0.56(-0.91%) |
Nov 07, 2012 | 61.86 | 61.91 | 60.88 | 61.11 | 618,683 | -0.85(-1.38%) |
Nov 06, 2012 | 61.42 | 62.23 | 61.31 | 61.96 | 568,736 | +0.66(+1.07%) |
Nov 05, 2012 | 61.21 | 61.47 | 61.02 | 61.31 | 536,743 | -0.14(-0.24%) |
Nov 02, 2012 | 62.08 | 62.17 | 61.33 | 61.45 | 750,809 | -0.25(-0.41%) |
Nov 01, 2012 | 61.90 | 62.02 | 61.44 | 61.70 | 647,043 | -0.17(-0.27%) |
Oct 31, 2012 | 61.70 | 62.59 | 61.26 | 61.87 | 826,512 | +0.44(+0.72%) |
Oct 26, 2012 | 62.06 | 61.43 | 61.43 | 61.43 | 601,432 | -0.53(-0.85%) |
Oct 25, 2012 | 62.62 | 62.62 | 60.31 | 61.96 | 535,324 | +0.53(+0.86%) |
Oct 24, 2012 | 61.61 | 61.83 | 61.27 | 61.43 | 587,128 | -0.09(-0.14%) |
Oct 23, 2012 | 60.98 | 61.54 | 60.69 | 61.52 | 731,097 | +0.28(+0.46%) |
Oct 19, 2012 | 61.44 | 61.65 | 60.97 | 61.23 | 838,959 | -0.44(-0.71%) |
Oct 18, 2012 | 61.48 | 61.75 | 61.08 | 61.67 | 554,209 | +0.12(+0.20%) |
Oct 17, 2012 | 61.11 | 61.80 | 60.62 | 61.55 | 705,312 | +0.93(+1.54%) |
Oct 16, 2012 | 60.74 | 60.79 | 60.38 | 60.62 | 854,319 | +0.17(+0.27%) |
Oct 15, 2012 | 60.48 | 60.69 | 59.24 | 60.45 | 838,132 | +0.17(+0.28%) |
Oct 12, 2012 | 60.54 | 60.92 | 60.04 | 60.29 | 742,658 | -0.08(-0.13%) |
Oct 11, 2012 | 60.63 | 60.89 | 60.32 | 60.37 | 816,719 | -0.04(-0.07%) |
Oct 10, 2012 | 60.80 | 61.05 | 60.30 | 60.41 | 817,101 | -0.31(-0.51%) |
Oct 09, 2012 | 61.61 | 61.75 | 60.70 | 60.72 | 1,393,907 | -1.05(-1.70%) |
Oct 08, 2012 | 62.30 | 62.39 | 61.58 | 61.77 | 885,738 | -0.69(-1.10%) |
Oct 05, 2012 | 62.89 | 63.17 | 62.22 | 62.46 | 1,399,188 | -0.74(-1.17%) |
Oct 04, 2012 | 63.24 | 63.44 | 62.88 | 63.19 | 521,304 | +0.12(+0.18%) |
Oct 03, 2012 | 62.92 | 63.24 | 62.75 | 63.08 | 572,000 | +0.11(+0.17%) |
Oct 02, 2012 | 62.85 | 63.36 | 62.61 | 62.97 | 647,151 | +0.02(+0.03%) |
Oct 01, 2012 | 62.48 | 63.10 | 62.48 | 62.95 | 835,077 | +0.58(+0.93%) |
Sep 28, 2012 | 61.82 | 62.39 | 61.36 | 62.37 | 980,855 | +0.27(+0.44%) |
Sep 27, 2012 | 62.05 | 62.27 | 61.65 | 62.09 | 690,408 | +0.05(+0.08%) |
Sep 26, 2012 | 62.26 | 62.53 | 62.04 | 62.04 | 1,112,296 | -0.15(-0.24%) |
Sep 25, 2012 | 63.10 | 63.18 | 62.01 | 62.20 | 875,461 | -0.87(-1.37%) |
Sep 24, 2012 | 62.06 | 63.38 | 62.05 | 63.06 | 1,003,065 | +0.90(+1.45%) |
Sep 21, 2012 | 62.99 | 63.05 | 62.11 | 62.16 | 1,375,405 | -0.74(-1.17%) |
Sep 20, 2012 | 62.62 | 63.03 | 62.49 | 62.90 | 662,931 | +0.35(+0.55%) |
Sep 19, 2012 | 62.80 | 63.00 | 62.40 | 62.55 | 682,675 | -0.03(-0.05%) |
Sep 18, 2012 | 62.85 | 62.96 | 62.56 | 62.58 | 1,051,561 | -0.29(-0.46%) |
Sep 17, 2012 | 62.29 | 63.11 | 62.25 | 62.87 | 1,275,083 | +0.66(+1.06%) |
Sep 14, 2012 | 62.79 | 62.81 | 61.98 | 62.21 | 1,589,269 | -0.67(-1.07%) |
Sep 13, 2012 | 62.20 | 63.24 | 62.14 | 62.88 | 673,419 | +0.66(+1.06%) |
Sep 12, 2012 | 62.28 | 62.41 | 62.13 | 62.22 | 479,316 | +0.09(+0.14%) |
Sep 11, 2012 | 62.06 | 62.31 | 62.06 | 62.14 | 773,951 | +0.12(+0.19%) |
Sep 10, 2012 | 61.65 | 62.33 | 61.31 | 62.02 | 1,296,931 | -0.18(-0.29%) |
Sep 07, 2012 | 62.90 | 62.90 | 62.02 | 62.20 | 936,615 | -0.38(-0.60%) |
Sep 06, 2012 | 62.39 | 62.67 | 62.26 | 62.58 | 769,345 | +0.46(+0.73%) |
Sep 05, 2012 | 62.20 | 62.41 | 61.94 | 62.12 | 1,739,227 | -0.04(-0.06%) |
Sep 04, 2012 | 61.53 | 62.17 | 61.41 | 62.16 | 1,572,254 | +0.77(+1.26%) |
Aug 31, 2012 | 61.28 | 61.67 | 61.20 | 61.39 | 1,124,777 | +0.39(+0.64%) |
Aug 30, 2012 | 61.14 | 61.38 | 60.95 | 61.00 | 1,177,788 | -0.43(-0.71%) |
Aug 29, 2012 | 61.06 | 61.75 | 61.06 | 61.43 | 1,242,659 | +0.05(+0.08%) |
Aug 27, 2012 | 60.97 | 61.78 | 60.97 | 61.38 | 1,065,253 | +0.40(+0.66%) |
Aug 24, 2012 | 60.79 | 61.21 | 60.30 | 60.97 | 974,636 | +0.36(+0.60%) |
Aug 23, 2012 | 60.74 | 60.77 | 60.31 | 60.61 | 726,044 | -0.01(-0.01%) |
Aug 22, 2012 | 60.77 | 60.97 | 60.47 | 60.62 | 918,453 | -0.15(-0.25%) |
Aug 21, 2012 | 60.99 | 61.15 | 60.64 | 60.77 | 1,212,967 | -0.09(-0.15%) |
Aug 20, 2012 | 60.08 | 61.25 | 60.06 | 60.87 | 2,030,825 | +0.93(+1.55%) |
Aug 17, 2012 | 58.97 | 60.76 | 58.97 | 59.93 | 3,408,768 | +2.88(+5.05%) |
Aug 16, 2012 | 57.08 | 57.43 | 56.79 | 57.05 | 978,841 | +0.00(+0.00%) |
Aug 15, 2012 | 56.55 | 57.10 | 56.14 | 57.05 | 734,225 | +0.82(+1.45%) |
Aug 14, 2012 | 56.40 | 56.70 | 56.10 | 56.23 | 727,661 | -0.05(-0.09%) |
Aug 13, 2012 | 55.84 | 56.62 | 55.84 | 56.29 | 1,111,252 | +0.87(+1.58%) |
Aug 10, 2012 | 55.27 | 55.58 | 55.17 | 55.41 | 586,580 | -0.09(-0.17%) |
Aug 09, 2012 | 55.53 | 55.56 | 55.14 | 55.51 | 592,540 | +0.00(+0.00%) |
Aug 08, 2012 | 55.22 | 55.55 | 54.89 | 55.51 | 510,035 | +0.40(+0.72%) |
Aug 07, 2012 | 55.04 | 55.37 | 54.75 | 55.11 | 530,305 | +0.16(+0.29%) |
Aug 06, 2012 | 54.56 | 55.37 | 54.54 | 54.95 | 721,902 | +0.60(+1.10%) |
Aug 03, 2012 | 54.38 | 54.51 | 54.15 | 54.35 | 557,803 | +0.60(+1.11%) |
Aug 02, 2012 | 54.20 | 54.20 | 53.53 | 53.76 | 828,945 | -0.56(-1.03%) |
Aug 01, 2012 | 55.29 | 55.43 | 54.20 | 54.32 | 687,387 | -0.79(-1.43%) |
Jul 31, 2012 | 55.34 | 55.37 | 54.95 | 55.11 | 648,543 | -0.32(-0.57%) |
Jul 30, 2012 | 54.75 | 55.48 | 54.62 | 55.42 | 468,282 | +0.63(+1.15%) |
Jul 27, 2012 | 54.75 | 55.07 | 54.59 | 54.79 | 560,666 | +0.32(+0.58%) |
Jul 26, 2012 | 54.58 | 54.84 | 54.06 | 54.48 | 496,032 | +0.65(+1.20%) |
Jul 25, 2012 | 53.99 | 54.44 | 53.65 | 53.83 | 436,917 | +0.03(+0.05%) |
Jul 24, 2012 | 54.54 | 54.54 | 53.67 | 53.80 | 577,937 | -0.65(-1.19%) |
Jul 23, 2012 | 54.68 | 54.76 | 53.92 | 54.45 | 587,316 | -0.49(-0.89%) |
Jul 20, 2012 | 55.04 | 55.22 | 54.58 | 54.94 | 701,584 | -0.28(-0.51%) |
Jul 19, 2012 | 54.47 | 55.37 | 54.47 | 55.22 | 931,033 | +0.71(+1.30%) |
Jul 18, 2012 | 54.53 | 55.01 | 54.35 | 54.51 | 824,696 | -0.01(-0.03%) |
Jul 17, 2012 | 55.01 | 55.24 | 54.32 | 54.52 | 754,549 | -0.49(-0.89%) |
Jul 16, 2012 | 54.85 | 55.09 | 54.65 | 55.01 | 687,843 | +0.17(+0.31%) |
Jul 13, 2012 | 53.90 | 54.93 | 53.84 | 54.84 | 695,065 | +0.90(+1.66%) |
Jul 12, 2012 | 53.49 | 53.97 | 53.18 | 53.94 | 525,470 | +0.29(+0.55%) |
Jul 11, 2012 | 53.86 | 54.07 | 53.48 | 53.64 | 562,533 | -0.28(-0.52%) |
Jul 10, 2012 | 53.80 | 54.16 | 53.69 | 53.92 | 597,232 | +0.24(+0.44%) |
Jul 09, 2012 | 53.97 | 53.98 | 53.40 | 53.69 | 612,211 | -0.35(-0.65%) |
Jul 06, 2012 | 54.21 | 54.33 | 53.77 | 54.04 | 429,956 | -0.46(-0.84%) |
Jul 05, 2012 | 54.45 | 54.78 | 54.08 | 54.50 | 792,984 | -0.05(-0.09%) |
Jul 03, 2012 | 54.89 | 55.12 | 54.35 | 54.55 | 381,353 | -0.27(-0.48%) |
Jul 02, 2012 | 54.30 | 54.86 | 54.20 | 54.81 | 815,909 | +0.62(+1.15%) |
Jun 29, 2012 | 54.00 | 54.20 | 53.61 | 54.19 | 1,051,766 | +0.91(+1.71%) |
Jun 28, 2012 | 52.66 | 53.34 | 52.52 | 53.28 | 1,187,499 | +0.43(+0.81%) |
Jun 27, 2012 | 52.91 | 53.13 | 52.78 | 52.85 | 668,761 | -0.11(-0.20%) |
Jun 26, 2012 | 53.28 | 53.40 | 52.74 | 52.96 | 1,173,444 | -0.24(-0.46%) |
Jun 25, 2012 | 53.98 | 54.09 | 53.14 | 53.20 | 775,434 | -1.05(-1.93%) |
Jun 22, 2012 | 54.52 | 54.68 | 54.18 | 54.25 | 1,303,726 | -0.17(-0.32%) |
Jun 21, 2012 | 55.07 | 55.21 | 54.41 | 54.42 | 856,295 | -0.47(-0.85%) |
Jun 20, 2012 | 54.92 | 55.08 | 54.37 | 54.89 | 927,479 | -0.04(-0.07%) |
Jun 19, 2012 | 54.73 | 55.12 | 54.56 | 54.92 | 1,061,342 | +0.25(+0.46%) |
Jun 18, 2012 | 54.17 | 54.85 | 54.15 | 54.67 | 934,934 | +0.30(+0.55%) |
Jun 15, 2012 | 54.35 | 54.40 | 54.12 | 54.37 | 1,269,005 | +0.05(+0.09%) |
Jun 14, 2012 | 54.51 | 54.71 | 54.13 | 54.32 | 1,048,072 | -0.05(-0.09%) |
Jun 13, 2012 | 54.28 | 54.60 | 54.08 | 54.37 | 821,768 | -0.01(-0.01%) |
Jun 12, 2012 | 54.10 | 54.47 | 54.10 | 54.38 | 1,346,560 | +0.16(+0.29%) |
Jun 11, 2012 | 54.50 | 54.81 | 54.21 | 54.22 | 1,321,222 | -0.14(-0.25%) |
Jun 08, 2012 | 54.48 | 55.52 | 54.08 | 54.35 | 1,271,853 | -0.24(-0.45%) |
Jun 07, 2012 | 54.53 | 55.48 | 53.33 | 54.60 | 1,530,778 | +0.03(+0.05%) |
Jun 06, 2012 | 53.69 | 54.77 | 53.46 | 54.57 | 1,276,346 | +0.99(+1.85%) |
Jun 05, 2012 | 53.84 | 53.84 | 53.34 | 53.58 | 1,040,270 | -0.54(-0.99%) |
Jun 04, 2012 | 53.78 | 54.25 | 53.47 | 54.12 | 852,853 | +0.43(+0.80%) |
Jun 01, 2012 | 54.39 | 54.76 | 53.64 | 53.69 | 1,178,761 | -1.25(-2.27%) |
May 31, 2012 | 55.35 | 55.65 | 54.90 | 54.94 | 1,272,151 | -0.55(-1.00%) |
May 30, 2012 | 55.78 | 56.10 | 55.49 | 55.49 | 722,402 | -0.60(-1.07%) |
May 29, 2012 | 56.18 | 56.18 | 55.67 | 56.09 | 361,611 | +0.42(+0.76%) |
May 25, 2012 | 55.37 | 55.79 | 55.18 | 55.67 | 315,231 | +0.10(+0.18%) |
May 24, 2012 | 55.27 | 55.62 | 55.08 | 55.57 | 505,569 | +0.24(+0.44%) |
May 23, 2012 | 55.05 | 55.39 | 54.82 | 55.32 | 616,071 | +0.05(+0.09%) |
May 22, 2012 | 54.95 | 55.60 | 54.90 | 55.27 | 543,008 | +0.32(+0.59%) |
May 21, 2012 | 54.68 | 55.11 | 54.51 | 54.95 | 755,756 | +0.19(+0.35%) |
May 18, 2012 | 55.56 | 55.56 | 54.63 | 54.76 | 948,062 | -0.70(-1.27%) |
May 17, 2012 | 55.89 | 55.98 | 55.45 | 55.46 | 1,148,925 | -0.25(-0.45%) |
May 16, 2012 | 55.26 | 55.99 | 55.10 | 55.71 | 755,245 | +0.54(+0.98%) |
May 15, 2012 | 55.47 | 55.62 | 54.94 | 55.17 | 704,497 | -0.12(-0.22%) |
May 14, 2012 | 54.89 | 55.84 | 54.73 | 55.29 | 681,558 | +0.21(+0.38%) |
May 11, 2012 | 55.14 | 55.60 | 55.00 | 55.09 | 713,211 | -0.16(-0.30%) |
May 10, 2012 | 54.61 | 55.27 | 54.54 | 55.25 | 978,003 | +0.87(+1.60%) |
May 09, 2012 | 53.99 | 54.58 | 53.84 | 54.38 | 672,374 | +0.08(+0.15%) |
May 08, 2012 | 54.10 | 54.34 | 53.95 | 54.30 | 643,026 | -0.02(-0.04%) |
May 07, 2012 | 54.15 | 54.60 | 54.15 | 54.33 | 567,731 | +0.14(+0.26%) |
May 04, 2012 | 55.08 | 55.28 | 54.03 | 54.18 | 1,275,947 | -0.99(-1.80%) |
May 03, 2012 | 56.17 | 56.22 | 55.15 | 55.17 | 1,208,700 | -1.15(-2.04%) |
May 02, 2012 | 56.63 | 56.89 | 56.24 | 56.32 | 767,047 | -0.50(-0.88%) |