Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 57.03 | 57.08 | 56.86 | 56.90 | 0 | -0.29(-0.51%) |
Apr 29, 2013 | 57.27 | 57.32 | 57.17 | 57.19 | 10,000 | -0.02(-0.03%) |
Apr 26, 2013 | 57.14 | 57.23 | 56.76 | 57.20 | 20,454 | +0.44(+0.78%) |
Apr 25, 2013 | 56.74 | 56.77 | 56.67 | 56.76 | 0 | -0.17(-0.30%) |
Apr 24, 2013 | 56.82 | 56.95 | 56.80 | 56.94 | 0 | +0.13(+0.24%) |
Apr 23, 2013 | 57.17 | 57.17 | 56.77 | 56.80 | 39,724 | -0.19(-0.33%) |
Apr 22, 2013 | 56.95 | 57.14 | 56.95 | 56.99 | 30,507 | +0.01(+0.01%) |
Apr 19, 2013 | 57.02 | 57.02 | 56.90 | 56.98 | 35,552 | -0.06(-0.10%) |
Apr 18, 2013 | 56.94 | 57.13 | 56.93 | 57.04 | 9,783 | +0.09(+0.16%) |
Apr 17, 2013 | 56.85 | 57.26 | 56.84 | 56.95 | 83,681 | +0.34(+0.59%) |
Apr 16, 2013 | 56.61 | 56.76 | 56.59 | 56.61 | 60,727 | -0.41(-0.72%) |
Apr 15, 2013 | 56.67 | 57.04 | 56.62 | 57.02 | 422,724 | +0.40(+0.70%) |
Apr 12, 2013 | 56.35 | 56.63 | 56.22 | 56.63 | 15,057 | +0.75(+1.34%) |
Apr 11, 2013 | 55.97 | 56.05 | 55.86 | 55.88 | 56,078 | +0.07(+0.13%) |
Apr 10, 2013 | 56.11 | 56.11 | 55.79 | 55.81 | 52,396 | -0.63(-1.12%) |
Apr 09, 2013 | 56.67 | 56.72 | 56.39 | 56.44 | 21,190 | -0.15(-0.26%) |
Apr 08, 2013 | 56.91 | 56.98 | 56.55 | 56.59 | 34,949 | -0.34(-0.59%) |
Apr 05, 2013 | 56.94 | 57.13 | 56.91 | 56.93 | 49,733 | +0.96(+1.71%) |
Apr 04, 2013 | 55.64 | 55.98 | 55.61 | 55.97 | 14,300 | +0.52(+0.94%) |
Apr 03, 2013 | 55.37 | 55.48 | 55.30 | 55.45 | 4,769 | +0.52(+0.94%) |
Apr 02, 2013 | 55.05 | 55.05 | 54.93 | 54.93 | 3,386 | -0.19(-0.35%) |
Apr 01, 2013 | 54.84 | 55.21 | 54.84 | 55.13 | 8,471 | +0.25(+0.45%) |
Mar 28, 2013 | 54.99 | 55.04 | 54.88 | 54.88 | 18,249 | -0.26(-0.47%) |
Mar 27, 2013 | 55.18 | 55.33 | 55.14 | 55.14 | 10,365 | +0.40(+0.72%) |
Mar 26, 2013 | 54.54 | 54.80 | 54.51 | 54.75 | 5,506 | +0.04(+0.07%) |
Mar 25, 2013 | 54.49 | 54.88 | 54.49 | 54.71 | 8,327 | -0.02(-0.04%) |
Mar 22, 2013 | 54.72 | 54.76 | 54.56 | 54.73 | 3,447 | +0.08(+0.15%) |
Mar 21, 2013 | 54.59 | 54.69 | 54.45 | 54.65 | 9,516 | +0.36(+0.66%) |
Mar 20, 2013 | 54.50 | 54.60 | 54.28 | 54.29 | 5,681 | -0.49(-0.90%) |
Mar 19, 2013 | 54.67 | 54.89 | 54.67 | 54.78 | 5,862 | +0.34(+0.63%) |
Mar 18, 2013 | 54.55 | 54.55 | 54.36 | 54.44 | 1,497 | +0.41(+0.75%) |
Mar 15, 2013 | 53.86 | 54.05 | 53.86 | 54.04 | 3,580 | +0.09(+0.17%) |
Mar 14, 2013 | 53.75 | 53.95 | 53.75 | 53.95 | 4,422 | -0.04(-0.08%) |
Mar 13, 2013 | 53.86 | 54.02 | 53.81 | 53.99 | 48,133 | +0.01(+0.01%) |
Mar 12, 2013 | 53.83 | 54.06 | 53.83 | 53.99 | 8,009 | +0.35(+0.65%) |
Mar 11, 2013 | 53.77 | 53.80 | 53.64 | 53.64 | 45,679 | -0.02(-0.04%) |
Mar 08, 2013 | 53.70 | 53.87 | 53.61 | 53.66 | 32,746 | -0.46(-0.86%) |
Mar 07, 2013 | 54.35 | 54.35 | 54.11 | 54.12 | 10,535 | -0.43(-0.78%) |
Mar 06, 2013 | 54.62 | 54.73 | 54.55 | 54.55 | 7,427 | -0.41(-0.75%) |
Mar 05, 2013 | 55.01 | 55.01 | 54.85 | 54.96 | 28,903 | -0.17(-0.31%) |
Mar 04, 2013 | 55.29 | 55.37 | 55.13 | 55.13 | 8,830 | -0.19(-0.34%) |
Mar 01, 2013 | 55.31 | 55.47 | 55.24 | 55.32 | 281,352 | +0.26(+0.47%) |
Feb 28, 2013 | 55.06 | 55.06 | 55.04 | 55.06 | 15,193 | -0.05(-0.09%) |
Feb 27, 2013 | 55.58 | 55.58 | 55.02 | 55.11 | 2,066 | -0.13(-0.24%) |
Feb 26, 2013 | 55.32 | 55.66 | 55.25 | 55.25 | 8,808 | +0.69(+1.26%) |
Feb 22, 2013 | 54.54 | 54.67 | 54.54 | 54.56 | 5,443 | +0.01(+0.03%) |
Feb 21, 2013 | 54.54 | 54.70 | 54.50 | 54.55 | 25,574 | +0.32(+0.59%) |
Feb 20, 2013 | 54.02 | 54.23 | 54.02 | 54.23 | 21,279 | +0.09(+0.17%) |
Feb 19, 2013 | 54.47 | 54.47 | 54.11 | 54.14 | 35,647 | -0.19(-0.34%) |
Feb 15, 2013 | 54.40 | 54.43 | 54.21 | 54.32 | 12,380 | -0.13(-0.25%) |
Feb 14, 2013 | 54.21 | 54.49 | 54.18 | 54.46 | 10,428 | +0.42(+0.77%) |
Feb 13, 2013 | 54.04 | 54.17 | 53.94 | 54.04 | 12,723 | -0.38(-0.70%) |
Feb 12, 2013 | 54.42 | 54.51 | 54.34 | 54.42 | 10,298 | -0.15(-0.28%) |
Feb 11, 2013 | 54.52 | 54.71 | 54.52 | 54.57 | 9,737 | -0.00(-0.01%) |
Feb 08, 2013 | 54.31 | 54.59 | 54.27 | 54.58 | 11,973 | +0.17(+0.32%) |
Feb 07, 2013 | 54.46 | 54.74 | 54.40 | 54.40 | 15,822 | -0.11(-0.21%) |
Feb 06, 2013 | 54.34 | 54.52 | 54.18 | 54.52 | 15,225 | -0.06(-0.11%) |
Feb 04, 2013 | 54.36 | 54.66 | 54.34 | 54.58 | 48,702 | +0.60(+1.12%) |
Feb 01, 2013 | 54.87 | 54.87 | 53.97 | 53.97 | 43,407 | -0.55(-1.00%) |
Jan 31, 2013 | 54.46 | 54.54 | 54.26 | 54.52 | 173,316 | +0.05(+0.10%) |
Jan 30, 2013 | 54.39 | 54.50 | 54.24 | 54.46 | 821,095 | -0.10(-0.19%) |
Jan 29, 2013 | 54.77 | 54.93 | 54.50 | 54.57 | 726,255 | -0.24(-0.44%) |
Jan 28, 2013 | 54.55 | 54.81 | 54.55 | 54.81 | 758,387 | -0.15(-0.27%) |
Jan 25, 2013 | 55.15 | 55.20 | 54.87 | 54.96 | 551,735 | -0.68(-1.22%) |
Jan 24, 2013 | 55.74 | 55.74 | 55.47 | 55.63 | 37,144 | -0.20(-0.35%) |
Jan 23, 2013 | 55.88 | 55.96 | 55.78 | 55.83 | 12,530 | -0.01(-0.01%) |
Jan 22, 2013 | 55.58 | 55.88 | 55.52 | 55.84 | 16,545 | +0.09(+0.16%) |
Jan 18, 2013 | 55.56 | 55.79 | 55.56 | 55.75 | 7,180 | +0.30(+0.55%) |
Jan 17, 2013 | 55.43 | 55.56 | 55.26 | 55.44 | 9,564 | -0.46(-0.83%) |
Jan 16, 2013 | 55.99 | 55.99 | 55.81 | 55.90 | 3,848 | +0.16(+0.28%) |
Jan 15, 2013 | 55.96 | 55.96 | 55.75 | 55.75 | 18,877 | +0.20(+0.37%) |
Jan 14, 2013 | 55.79 | 55.84 | 55.52 | 55.54 | 13,398 | -0.08(-0.15%) |
Jan 11, 2013 | 55.11 | 55.64 | 55.08 | 55.63 | 90,539 | +0.37(+0.68%) |
Jan 10, 2013 | 55.18 | 55.47 | 55.12 | 55.26 | 14,789 | -0.16(-0.30%) |
Jan 09, 2013 | 55.43 | 55.43 | 55.33 | 55.42 | 16,123 | -0.03(-0.06%) |
Jan 08, 2013 | 55.34 | 55.45 | 55.32 | 55.45 | 27,780 | +0.35(+0.63%) |
Jan 07, 2013 | 55.10 | 55.22 | 54.99 | 55.11 | 10,568 | +0.01(+0.01%) |
Jan 04, 2013 | 54.92 | 55.10 | 54.72 | 55.10 | 79,612 | +0.12(+0.22%) |
Jan 03, 2013 | 55.51 | 55.53 | 54.93 | 54.98 | 50,399 | -0.63(-1.14%) |
Jan 02, 2013 | 55.56 | 55.71 | 55.56 | 55.61 | 96,669 | -0.62(-1.10%) |
Dec 31, 2012 | 56.91 | 56.91 | 56.18 | 56.23 | 62,167 | -0.85(-1.49%) |
Dec 28, 2012 | 57.04 | 57.10 | 56.89 | 57.08 | 79,071 | +0.23(+0.41%) |
Dec 27, 2012 | 56.47 | 57.01 | 56.46 | 56.85 | 98,184 | +0.29(+0.51%) |
Dec 26, 2012 | 56.50 | 56.56 | 56.50 | 56.56 | 4,777 | +0.13(+0.24%) |
Dec 24, 2012 | 56.41 | 56.43 | 56.38 | 56.43 | 12,744 | -0.30(-0.53%) |
Dec 21, 2012 | 56.79 | 56.82 | 56.72 | 56.73 | 8,214 | +0.41(+0.72%) |
Dec 20, 2012 | 56.45 | 56.49 | 56.15 | 56.32 | 7,843 | +0.14(+0.25%) |
Dec 19, 2012 | 56.24 | 56.49 | 56.14 | 56.18 | 16,970 | +0.13(+0.24%) |
Dec 18, 2012 | 56.44 | 56.55 | 55.86 | 56.05 | 77,356 | -0.52(-0.93%) |
Dec 17, 2012 | 57.12 | 57.19 | 56.57 | 56.57 | 35,009 | -0.70(-1.22%) |
Dec 14, 2012 | 57.20 | 57.34 | 57.20 | 57.27 | 108,729 | +0.33(+0.58%) |
Dec 13, 2012 | 56.75 | 57.08 | 56.74 | 56.94 | 11,117 | -0.03(-0.05%) |
Dec 12, 2012 | 57.41 | 57.60 | 56.97 | 56.97 | 22,912 | -0.54(-0.93%) |
Dec 11, 2012 | 57.57 | 57.60 | 57.47 | 57.51 | 7,508 | -0.26(-0.46%) |
Dec 10, 2012 | 57.87 | 57.91 | 57.76 | 57.77 | 3,471 | -0.03(-0.06%) |
Dec 07, 2012 | 57.80 | 57.86 | 57.73 | 57.81 | 5,404 | -0.31(-0.53%) |
Dec 06, 2012 | 58.34 | 58.36 | 58.11 | 58.11 | 4,426 | +0.09(+0.15%) |
Dec 05, 2012 | 58.05 | 58.21 | 58.00 | 58.03 | 18,680 | -0.02(-0.04%) |
Dec 04, 2012 | 57.91 | 58.07 | 57.91 | 58.05 | 25,447 | +0.33(+0.57%) |
Nov 30, 2012 | 58.03 | 58.03 | 57.70 | 57.72 | 81,456 | -0.24(-0.41%) |
Nov 29, 2012 | 57.88 | 58.04 | 57.82 | 57.96 | 121,423 | -0.07(-0.13%) |
Nov 28, 2012 | 58.32 | 58.34 | 58.03 | 58.03 | 18,359 | +0.00(+0.00%) |
Nov 27, 2012 | 57.90 | 58.07 | 57.90 | 58.03 | 7,149 | +0.21(+0.36%) |
Nov 26, 2012 | 57.95 | 58.05 | 57.82 | 57.82 | 3,407 | +0.21(+0.36%) |
Nov 23, 2012 | 57.59 | 57.61 | 57.58 | 57.61 | 4,655 | -0.01(-0.03%) |
Nov 21, 2012 | 57.61 | 57.63 | 57.52 | 57.63 | 12,165 | -0.07(-0.12%) |
Nov 20, 2012 | 58.06 | 58.13 | 57.69 | 57.70 | 3,998 | -0.50(-0.85%) |
Nov 19, 2012 | 58.13 | 58.25 | 58.02 | 58.20 | 14,976 | -0.28(-0.49%) |
Nov 16, 2012 | 58.43 | 58.79 | 58.43 | 58.48 | 15,819 | -0.10(-0.18%) |
Nov 15, 2012 | 58.37 | 58.71 | 58.37 | 58.59 | 24,789 | -0.04(-0.06%) |
Nov 14, 2012 | 58.22 | 58.64 | 58.17 | 58.62 | 29,535 | +0.11(+0.19%) |
Nov 13, 2012 | 58.64 | 58.64 | 58.38 | 58.51 | 8,278 | +0.16(+0.27%) |
Nov 12, 2012 | 58.30 | 58.44 | 58.26 | 58.35 | 29,981 | +0.09(+0.15%) |
Nov 09, 2012 | 58.21 | 58.26 | 58.01 | 58.26 | 24,072 | +0.07(+0.12%) |
Nov 08, 2012 | 57.45 | 58.20 | 57.35 | 58.20 | 21,123 | +0.71(+1.23%) |
Nov 07, 2012 | 57.50 | 57.70 | 57.44 | 57.49 | 14,191 | +0.80(+1.42%) |
Nov 06, 2012 | 56.94 | 56.99 | 56.68 | 56.68 | 5,921 | -0.37(-0.65%) |
Nov 05, 2012 | 56.99 | 57.16 | 56.99 | 57.05 | 30,663 | +0.30(+0.53%) |
Nov 02, 2012 | 56.42 | 56.79 | 56.35 | 56.75 | 5,274 | -0.29(-0.51%) |
Nov 01, 2012 | 57.14 | 57.16 | 56.99 | 57.05 | 7,101 | -0.26(-0.46%) |
Oct 31, 2012 | 56.93 | 57.38 | 56.93 | 57.31 | 423,408 | +0.45(+0.79%) |
Oct 26, 2012 | 56.48 | 56.86 | 56.86 | 56.86 | 8,036 | +0.66(+1.18%) |
Oct 25, 2012 | 56.15 | 56.44 | 56.01 | 56.20 | 22,041 | -0.31(-0.55%) |
Oct 24, 2012 | 56.54 | 56.73 | 56.48 | 56.51 | 35,528 | -0.36(-0.63%) |
Oct 23, 2012 | 56.70 | 56.92 | 56.67 | 56.87 | 32,657 | +0.35(+0.62%) |
Oct 19, 2012 | 56.03 | 56.57 | 56.01 | 56.52 | 35,367 | +0.66(+1.18%) |
Oct 18, 2012 | 56.35 | 56.43 | 55.86 | 55.86 | 10,667 | -0.30(-0.53%) |
Oct 17, 2012 | 56.36 | 56.36 | 56.12 | 56.15 | 25,675 | -0.52(-0.91%) |
Oct 16, 2012 | 57.02 | 57.02 | 56.67 | 56.67 | 11,627 | -0.72(-1.25%) |
Oct 15, 2012 | 57.44 | 57.52 | 57.26 | 57.38 | 40,654 | -0.08(-0.14%) |
Oct 12, 2012 | 57.55 | 57.73 | 57.44 | 57.47 | 37,235 | +0.17(+0.30%) |
Oct 11, 2012 | 56.72 | 57.29 | 56.68 | 57.29 | 9,906 | +0.33(+0.58%) |
Oct 10, 2012 | 56.51 | 57.03 | 56.40 | 56.97 | 3,307 | +0.28(+0.50%) |
Oct 09, 2012 | 56.52 | 56.73 | 56.52 | 56.68 | 4,298 | -0.22(-0.39%) |
Oct 08, 2012 | 56.86 | 56.91 | 56.65 | 56.91 | 7,650 | +0.51(+0.90%) |
Oct 05, 2012 | 56.55 | 56.58 | 56.29 | 56.40 | 26,588 | -0.59(-1.03%) |
Oct 04, 2012 | 57.29 | 57.31 | 56.99 | 56.99 | 77,727 | -0.60(-1.04%) |
Oct 03, 2012 | 57.50 | 57.58 | 57.38 | 57.58 | 7,506 | +0.00(+0.00%) |
Oct 02, 2012 | 57.44 | 57.70 | 57.44 | 57.58 | 2,847 | -0.03(-0.05%) |
Oct 01, 2012 | 57.46 | 57.66 | 57.33 | 57.61 | 54,133 | +0.07(+0.12%) |
Sep 28, 2012 | 57.65 | 57.87 | 57.35 | 57.54 | 113,091 | -0.05(-0.08%) |
Sep 27, 2012 | 57.75 | 57.80 | 57.51 | 57.59 | 13,025 | -0.25(-0.43%) |
Sep 26, 2012 | 57.67 | 57.90 | 57.67 | 57.84 | 32,292 | +0.53(+0.92%) |
Sep 25, 2012 | 57.02 | 57.35 | 56.88 | 57.31 | 23,212 | +0.49(+0.87%) |
Sep 24, 2012 | 56.73 | 56.94 | 56.73 | 56.82 | 14,161 | +0.35(+0.62%) |
Sep 21, 2012 | 56.15 | 56.46 | 56.15 | 56.46 | 6,855 | +0.01(+0.03%) |
Sep 20, 2012 | 56.79 | 56.79 | 56.31 | 56.45 | 9,235 | +0.13(+0.23%) |
Sep 19, 2012 | 56.46 | 56.46 | 56.17 | 56.32 | 31,737 | +0.30(+0.53%) |
Sep 18, 2012 | 56.08 | 56.24 | 55.94 | 56.02 | 182,348 | +0.30(+0.54%) |
Sep 17, 2012 | 55.40 | 55.82 | 55.40 | 55.73 | 16,229 | +0.45(+0.81%) |
Sep 14, 2012 | 55.81 | 55.81 | 55.13 | 55.28 | 105,885 | -1.23(-2.18%) |
Sep 13, 2012 | 56.78 | 57.11 | 56.05 | 56.51 | 80,366 | -0.14(-0.25%) |
Sep 12, 2012 | 56.69 | 56.79 | 56.58 | 56.65 | 24,998 | -0.64(-1.12%) |
Sep 11, 2012 | 57.48 | 57.48 | 57.17 | 57.29 | 12,211 | -0.23(-0.40%) |
Sep 10, 2012 | 57.26 | 57.52 | 57.26 | 57.52 | 18,688 | +0.04(+0.08%) |
Sep 07, 2012 | 58.25 | 58.26 | 57.45 | 57.48 | 16,744 | -0.20(-0.35%) |
Sep 06, 2012 | 58.03 | 58.03 | 57.66 | 57.68 | 14,057 | -0.83(-1.41%) |
Sep 05, 2012 | 58.57 | 58.58 | 58.47 | 58.51 | 6,450 | -0.20(-0.33%) |
Sep 04, 2012 | 58.73 | 58.83 | 58.56 | 58.70 | 7,415 | -0.09(-0.15%) |
Aug 31, 2012 | 58.17 | 58.79 | 58.06 | 58.79 | 47,888 | +0.55(+0.94%) |
Aug 30, 2012 | 58.32 | 58.42 | 58.17 | 58.24 | 7,558 | +0.29(+0.50%) |
Aug 29, 2012 | 58.11 | 58.11 | 57.84 | 57.95 | 82,287 | -0.10(-0.18%) |
Aug 27, 2012 | 57.95 | 58.13 | 57.95 | 58.06 | 8,039 | +0.32(+0.56%) |
Aug 24, 2012 | 58.07 | 58.07 | 57.73 | 57.73 | 10,316 | -0.08(-0.13%) |
Aug 23, 2012 | 57.79 | 57.90 | 57.74 | 57.81 | 6,387 | +0.33(+0.58%) |
Aug 22, 2012 | 57.20 | 57.57 | 57.15 | 57.48 | 43,539 | +0.77(+1.36%) |
Aug 21, 2012 | 56.43 | 56.80 | 56.14 | 56.71 | 31,996 | +0.19(+0.34%) |
Aug 20, 2012 | 56.47 | 56.64 | 56.41 | 56.52 | 33,481 | +0.07(+0.12%) |
Aug 17, 2012 | 56.46 | 56.60 | 56.44 | 56.45 | 2,869 | +0.27(+0.48%) |
Aug 16, 2012 | 56.61 | 56.71 | 56.06 | 56.18 | 74,562 | -0.46(-0.81%) |
Aug 15, 2012 | 57.03 | 57.03 | 56.58 | 56.64 | 9,401 | -0.69(-1.21%) |
Aug 14, 2012 | 57.39 | 57.52 | 57.29 | 57.33 | 31,008 | -0.72(-1.24%) |
Aug 13, 2012 | 58.15 | 58.29 | 58.05 | 58.05 | 5,577 | -0.09(-0.15%) |
Aug 10, 2012 | 58.12 | 58.27 | 58.06 | 58.13 | 8,103 | +0.37(+0.64%) |
Aug 09, 2012 | 57.67 | 57.79 | 57.41 | 57.76 | 25,594 | -0.18(-0.31%) |
Aug 08, 2012 | 58.25 | 58.28 | 57.85 | 57.94 | 28,588 | -0.17(-0.30%) |
Aug 07, 2012 | 58.17 | 58.17 | 57.93 | 58.11 | 41,997 | -0.62(-1.06%) |
Aug 06, 2012 | 58.86 | 58.98 | 58.73 | 58.73 | 13,814 | +0.03(+0.05%) |
Aug 03, 2012 | 58.87 | 58.89 | 58.47 | 58.70 | 88,147 | -0.83(-1.39%) |
Aug 02, 2012 | 59.62 | 59.87 | 59.45 | 59.53 | 25,136 | +0.26(+0.44%) |
Aug 01, 2012 | 59.12 | 59.47 | 59.06 | 59.27 | 31,354 | -0.17(-0.28%) |
Jul 31, 2012 | 59.59 | 59.59 | 59.20 | 59.44 | 13,643 | -0.10(-0.18%) |
Jul 30, 2012 | 59.17 | 59.54 | 59.17 | 59.54 | 9,239 | +0.31(+0.53%) |
Jul 27, 2012 | 59.75 | 59.75 | 58.72 | 59.23 | 80,726 | -0.95(-1.58%) |
Jul 26, 2012 | 60.38 | 60.44 | 60.18 | 60.18 | 16,304 | -0.43(-0.71%) |
Jul 25, 2012 | 60.43 | 60.61 | 60.34 | 60.61 | 18,485 | +0.10(+0.16%) |
Jul 24, 2012 | 59.92 | 60.59 | 59.92 | 60.51 | 13,270 | +0.40(+0.66%) |
Jul 23, 2012 | 60.32 | 60.38 | 60.03 | 60.12 | 9,892 | +0.30(+0.50%) |
Jul 20, 2012 | 59.68 | 59.89 | 59.64 | 59.81 | 7,082 | +0.54(+0.90%) |
Jul 19, 2012 | 59.13 | 59.41 | 59.06 | 59.28 | 32,061 | -0.10(-0.16%) |
Jul 18, 2012 | 59.46 | 59.47 | 59.34 | 59.38 | 34,299 | +0.04(+0.06%) |
Jul 17, 2012 | 59.62 | 59.69 | 59.32 | 59.34 | 11,891 | -0.35(-0.59%) |
Jul 16, 2012 | 59.96 | 60.03 | 59.67 | 59.69 | 43,490 | +0.23(+0.39%) |
Jul 13, 2012 | 59.50 | 59.50 | 59.22 | 59.46 | 11,855 | -0.10(-0.17%) |
Jul 12, 2012 | 59.42 | 59.61 | 59.39 | 59.56 | 30,803 | +0.39(+0.65%) |
Jul 11, 2012 | 59.25 | 59.34 | 59.16 | 59.17 | 21,474 | -0.00(-0.00%) |
Jul 10, 2012 | 58.50 | 59.25 | 58.50 | 59.17 | 150,697 | +0.16(+0.27%) |
Jul 09, 2012 | 58.76 | 59.10 | 58.76 | 59.01 | 73,882 | +0.42(+0.71%) |
Jul 06, 2012 | 58.48 | 58.67 | 58.47 | 58.59 | 10,684 | +0.57(+0.99%) |
Jul 05, 2012 | 58.05 | 58.29 | 57.90 | 58.02 | 464,811 | +0.01(+0.01%) |
Jul 03, 2012 | 58.22 | 58.22 | 57.96 | 58.01 | 13,495 | -0.37(-0.64%) |
Jul 02, 2012 | 57.89 | 58.64 | 57.89 | 58.38 | 27,695 | +0.63(+1.09%) |
Jun 29, 2012 | 57.59 | 57.91 | 57.55 | 57.76 | 14,676 | -0.87(-1.49%) |
Jun 28, 2012 | 58.65 | 58.79 | 58.61 | 58.63 | 7,611 | +0.30(+0.52%) |
Jun 27, 2012 | 58.47 | 58.47 | 58.31 | 58.32 | 20,513 | +0.07(+0.13%) |
Jun 26, 2012 | 58.30 | 58.53 | 58.19 | 58.25 | 13,759 | -0.25(-0.42%) |
Jun 25, 2012 | 58.36 | 58.61 | 58.36 | 58.50 | 11,054 | +0.59(+1.03%) |
Jun 22, 2012 | 58.20 | 58.20 | 57.90 | 57.90 | 37,440 | -0.56(-0.96%) |
Jun 21, 2012 | 58.19 | 58.65 | 58.19 | 58.47 | 27,581 | +0.17(+0.29%) |
Jun 20, 2012 | 58.11 | 58.29 | 57.56 | 58.29 | 35,248 | +0.17(+0.30%) |
Jun 19, 2012 | 61.22 | 61.22 | 58.03 | 58.12 | 14,834 | -0.49(-0.83%) |
Jun 18, 2012 | 58.84 | 58.84 | 58.40 | 58.61 | 4,959 | +0.14(+0.24%) |
Jun 15, 2012 | 58.61 | 58.61 | 58.35 | 58.47 | 4,694 | +0.38(+0.65%) |
Jun 14, 2012 | 58.29 | 58.29 | 57.94 | 58.09 | 5,452 | -0.20(-0.34%) |
Jun 13, 2012 | 57.91 | 58.32 | 57.47 | 58.29 | 26,382 | +0.51(+0.88%) |
Jun 12, 2012 | 57.97 | 58.08 | 57.74 | 57.78 | 11,685 | -0.43(-0.74%) |
Jun 11, 2012 | 57.79 | 58.36 | 57.73 | 58.21 | 25,594 | +0.26(+0.46%) |
Jun 08, 2012 | 58.63 | 58.64 | 57.77 | 57.95 | 27,148 | +0.07(+0.12%) |
Jun 07, 2012 | 57.67 | 58.00 | 57.58 | 57.88 | 82,667 | +0.06(+0.10%) |
Jun 06, 2012 | 58.94 | 58.94 | 57.82 | 57.82 | 25,444 | -1.19(-2.02%) |
Jun 05, 2012 | 59.32 | 59.32 | 58.89 | 59.01 | 47,400 | -0.66(-1.10%) |
Jun 04, 2012 | 59.64 | 59.86 | 59.40 | 59.67 | 64,463 | -0.24(-0.40%) |
Jun 01, 2012 | 60.00 | 60.00 | 59.25 | 59.91 | 54,466 | +1.13(+1.92%) |
May 31, 2012 | 58.51 | 59.21 | 58.46 | 58.78 | 27,697 | +0.43(+0.74%) |
May 30, 2012 | 57.99 | 58.35 | 57.99 | 58.34 | 8,428 | +1.14(+1.99%) |
May 29, 2012 | 57.23 | 57.36 | 57.05 | 57.20 | 46,073 | -0.03(-0.05%) |
May 25, 2012 | 57.33 | 57.33 | 57.20 | 57.23 | 6,778 | +0.22(+0.39%) |
May 24, 2012 | 57.22 | 57.22 | 56.94 | 57.01 | 12,271 | -0.27(-0.48%) |
May 23, 2012 | 57.41 | 57.66 | 57.29 | 57.29 | 10,572 | +0.41(+0.72%) |
May 22, 2012 | 56.94 | 56.94 | 56.68 | 56.88 | 16,774 | -0.54(-0.95%) |
May 21, 2012 | 57.52 | 57.63 | 57.29 | 57.42 | 35,860 | -0.14(-0.25%) |
May 18, 2012 | 57.19 | 57.64 | 57.10 | 57.56 | 41,029 | -0.01(-0.01%) |
May 17, 2012 | 56.73 | 57.59 | 56.73 | 57.57 | 57,728 | +0.84(+1.49%) |
May 16, 2012 | 56.28 | 56.73 | 56.21 | 56.73 | 27,586 | +0.30(+0.53%) |
May 15, 2012 | 56.36 | 56.47 | 56.18 | 56.43 | 21,756 | +0.16(+0.29%) |
May 14, 2012 | 56.36 | 56.43 | 56.08 | 56.26 | 33,283 | +0.56(+1.01%) |
May 11, 2012 | 55.73 | 55.73 | 55.49 | 55.70 | 5,172 | +0.46(+0.82%) |
May 10, 2012 | 55.11 | 55.31 | 54.89 | 55.25 | 8,091 | -0.11(-0.20%) |
May 09, 2012 | 55.70 | 55.70 | 55.34 | 55.36 | 20,462 | -0.05(-0.09%) |
May 08, 2012 | 55.33 | 55.59 | 55.33 | 55.41 | 55,762 | +0.26(+0.48%) |
May 07, 2012 | 55.22 | 55.23 | 55.07 | 55.14 | 414,415 | +0.04(+0.07%) |
May 04, 2012 | 54.85 | 55.11 | 54.83 | 55.11 | 15,660 | +0.41(+0.74%) |
May 03, 2012 | 54.49 | 54.72 | 54.45 | 54.70 | 4,959 | -0.03(-0.06%) |
May 02, 2012 | 54.69 | 54.75 | 54.57 | 54.73 | 6,903 | +0.42(+0.77%) |