Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 63.50 | 63.68 | 63.47 | 63.65 | 2,755,967 | +0.20(+0.31%) |
Apr 29, 2013 | 63.38 | 63.47 | 63.30 | 63.46 | 1,409,719 | +0.15(+0.24%) |
Apr 26, 2013 | 63.33 | 63.33 | 63.27 | 63.30 | 2,026,816 | +0.03(+0.05%) |
Apr 25, 2013 | 63.17 | 63.38 | 63.17 | 63.27 | 2,879,949 | +0.08(+0.12%) |
Apr 24, 2013 | 63.09 | 63.23 | 63.04 | 63.20 | 2,729,714 | +0.12(+0.19%) |
Apr 23, 2013 | 62.89 | 63.07 | 62.88 | 63.07 | 2,111,990 | +0.20(+0.32%) |
Apr 22, 2013 | 62.77 | 62.94 | 62.71 | 62.88 | 2,548,359 | +0.20(+0.32%) |
Apr 19, 2013 | 62.66 | 62.69 | 62.59 | 62.68 | 1,854,271 | +0.08(+0.12%) |
Apr 18, 2013 | 62.69 | 62.72 | 62.59 | 62.60 | 2,855,432 | -0.12(-0.19%) |
Apr 17, 2013 | 62.75 | 62.75 | 62.58 | 62.72 | 1,973,628 | -0.14(-0.22%) |
Apr 16, 2013 | 62.63 | 62.88 | 62.60 | 62.86 | 2,868,315 | +0.35(+0.56%) |
Apr 15, 2013 | 62.72 | 62.75 | 62.51 | 62.51 | 2,973,017 | -0.34(-0.53%) |
Apr 12, 2013 | 62.77 | 62.85 | 62.68 | 62.85 | 1,699,687 | +0.08(+0.12%) |
Apr 11, 2013 | 62.80 | 62.83 | 62.72 | 62.77 | 1,817,915 | -0.03(-0.05%) |
Apr 10, 2013 | 62.51 | 62.80 | 62.51 | 62.80 | 3,481,965 | +0.30(+0.49%) |
Apr 09, 2013 | 62.46 | 62.54 | 62.38 | 62.49 | 3,382,468 | +0.09(+0.15%) |
Apr 08, 2013 | 62.28 | 62.41 | 62.25 | 62.40 | 9,331,903 | +0.05(+0.07%) |
Apr 05, 2013 | 62.16 | 62.36 | 62.13 | 62.36 | 4,695,177 | +0.09(+0.15%) |
Apr 04, 2013 | 62.43 | 62.53 | 62.25 | 62.27 | 14,381,603 | -0.12(-0.20%) |
Apr 03, 2013 | 62.39 | 62.43 | 62.30 | 62.39 | 2,569,232 | +0.00(+0.00%) |
Apr 02, 2013 | 62.45 | 62.53 | 62.34 | 62.39 | 3,482,527 | -0.05(-0.07%) |
Apr 01, 2013 | 62.30 | 62.48 | 62.24 | 62.43 | 3,496,219 | +0.07(+0.12%) |
Mar 28, 2013 | 62.18 | 62.36 | 62.18 | 62.36 | 2,562,809 | +0.09(+0.15%) |
Mar 27, 2013 | 62.18 | 62.29 | 62.18 | 62.27 | 1,743,380 | -0.03(-0.05%) |
Mar 26, 2013 | 62.30 | 62.32 | 62.21 | 62.30 | 1,393,979 | +0.09(+0.15%) |
Mar 25, 2013 | 62.27 | 62.35 | 62.16 | 62.21 | 3,589,525 | -0.05(-0.07%) |
Mar 22, 2013 | 62.30 | 62.36 | 62.19 | 62.25 | 2,413,796 | -0.03(-0.05%) |
Mar 21, 2013 | 62.32 | 62.38 | 62.21 | 62.29 | 2,226,833 | -0.09(-0.15%) |
Mar 20, 2013 | 62.27 | 62.42 | 62.27 | 62.38 | 1,583,707 | +0.15(+0.24%) |
Mar 19, 2013 | 62.35 | 62.39 | 62.19 | 62.22 | 3,599,877 | -0.09(-0.15%) |
Mar 18, 2013 | 62.16 | 62.36 | 62.09 | 62.32 | 2,426,592 | +0.00(+0.00%) |
Mar 15, 2013 | 62.25 | 62.35 | 62.19 | 62.31 | 1,560,803 | +0.04(+0.07%) |
Mar 14, 2013 | 62.19 | 62.35 | 62.16 | 62.27 | 2,987,508 | +0.05(+0.07%) |
Mar 13, 2013 | 62.12 | 62.22 | 62.03 | 62.22 | 2,328,909 | +0.17(+0.28%) |
Mar 12, 2013 | 62.10 | 62.15 | 62.00 | 62.05 | 3,466,695 | -0.01(-0.01%) |
Mar 11, 2013 | 62.07 | 62.12 | 62.01 | 62.06 | 2,546,406 | +0.02(+0.04%) |
Mar 08, 2013 | 62.09 | 62.13 | 61.94 | 62.03 | 6,916,020 | +0.01(+0.01%) |
Mar 07, 2013 | 61.97 | 62.16 | 61.97 | 62.03 | 1,713,088 | +0.05(+0.09%) |
Mar 06, 2013 | 62.06 | 62.06 | 61.92 | 61.97 | 2,198,516 | +0.02(+0.04%) |
Mar 05, 2013 | 61.91 | 62.03 | 61.91 | 61.95 | 1,902,022 | +0.09(+0.15%) |
Mar 04, 2013 | 61.83 | 61.92 | 61.81 | 61.86 | 2,982,495 | -0.08(-0.12%) |
Mar 01, 2013 | 61.71 | 61.97 | 61.69 | 61.94 | 3,654,208 | +0.23(+0.37%) |
Feb 28, 2013 | 61.79 | 61.81 | 61.69 | 61.71 | 2,747,262 | -0.10(-0.16%) |
Feb 27, 2013 | 61.78 | 61.91 | 61.75 | 61.81 | 3,766,837 | +0.06(+0.10%) |
Feb 26, 2013 | 61.61 | 61.85 | 61.54 | 61.75 | 5,514,083 | +0.14(+0.22%) |
Feb 22, 2013 | 61.54 | 61.64 | 61.48 | 61.61 | 3,416,361 | +0.08(+0.12%) |
Feb 21, 2013 | 61.42 | 61.54 | 61.40 | 61.54 | 3,189,887 | +0.06(+0.10%) |
Feb 20, 2013 | 61.55 | 61.63 | 61.45 | 61.48 | 2,996,032 | -0.08(-0.12%) |
Feb 19, 2013 | 61.46 | 61.58 | 61.45 | 61.55 | 3,335,429 | +0.20(+0.32%) |
Feb 15, 2013 | 61.49 | 61.58 | 61.29 | 61.35 | 3,763,707 | -0.14(-0.22%) |
Feb 14, 2013 | 61.29 | 61.52 | 61.29 | 61.49 | 3,363,321 | +0.14(+0.22%) |
Feb 13, 2013 | 61.32 | 61.38 | 61.25 | 61.35 | 3,173,377 | +0.08(+0.12%) |
Feb 12, 2013 | 61.08 | 61.35 | 61.05 | 61.28 | 4,223,498 | +0.20(+0.32%) |
Feb 11, 2013 | 61.01 | 61.10 | 60.99 | 61.08 | 4,261,510 | +0.05(+0.07%) |
Feb 08, 2013 | 61.02 | 61.16 | 61.02 | 61.04 | 4,326,907 | +0.03(+0.05%) |
Feb 07, 2013 | 61.20 | 61.20 | 60.96 | 61.01 | 4,671,717 | -0.20(-0.32%) |
Feb 06, 2013 | 61.29 | 61.31 | 61.10 | 61.20 | 4,482,064 | +0.02(+0.02%) |
Feb 04, 2013 | 61.28 | 61.43 | 61.13 | 61.19 | 5,583,346 | -0.26(-0.42%) |
Feb 01, 2013 | 61.42 | 61.58 | 61.36 | 61.45 | 6,092,316 | +0.17(+0.28%) |
Jan 31, 2013 | 61.35 | 61.47 | 61.25 | 61.28 | 6,633,825 | -0.08(-0.12%) |
Jan 30, 2013 | 61.83 | 61.85 | 61.34 | 61.35 | 8,121,549 | -0.54(-0.87%) |
Jan 29, 2013 | 62.01 | 62.03 | 61.89 | 61.89 | 2,936,936 | -0.21(-0.34%) |
Jan 28, 2013 | 62.15 | 62.15 | 62.01 | 62.10 | 2,878,302 | +0.02(+0.02%) |
Jan 25, 2013 | 62.18 | 62.19 | 62.05 | 62.09 | 2,518,621 | +0.00(+0.00%) |
Jan 24, 2013 | 62.00 | 62.15 | 62.00 | 62.09 | 2,729,276 | +0.08(+0.12%) |
Jan 23, 2013 | 62.06 | 62.09 | 62.00 | 62.01 | 1,837,150 | -0.08(-0.12%) |
Jan 22, 2013 | 62.09 | 62.10 | 61.95 | 62.09 | 2,154,697 | +0.05(+0.07%) |
Jan 18, 2013 | 61.85 | 62.04 | 61.85 | 62.04 | 1,871,482 | +0.09(+0.15%) |
Jan 17, 2013 | 61.77 | 61.98 | 61.76 | 61.95 | 3,347,645 | +0.24(+0.39%) |
Jan 16, 2013 | 61.79 | 61.83 | 61.67 | 61.71 | 2,707,577 | -0.15(-0.24%) |
Jan 15, 2013 | 61.74 | 61.86 | 61.68 | 61.86 | 2,490,763 | +0.00(+0.00%) |
Jan 14, 2013 | 61.86 | 61.90 | 61.71 | 61.86 | 1,764,532 | +0.00(+0.00%) |
Jan 11, 2013 | 61.80 | 61.92 | 61.74 | 61.86 | 1,712,751 | +0.02(+0.02%) |
Jan 10, 2013 | 61.76 | 61.85 | 61.73 | 61.85 | 2,426,265 | +0.11(+0.17%) |
Jan 09, 2013 | 61.73 | 61.76 | 61.65 | 61.74 | 1,606,697 | +0.09(+0.15%) |
Jan 08, 2013 | 61.67 | 61.70 | 61.58 | 61.65 | 2,028,185 | -0.02(-0.02%) |
Jan 07, 2013 | 61.44 | 61.68 | 61.38 | 61.67 | 4,059,156 | +0.14(+0.22%) |
Jan 04, 2013 | 61.44 | 61.62 | 61.37 | 61.53 | 3,503,674 | +0.08(+0.12%) |
Jan 03, 2013 | 61.47 | 61.59 | 61.38 | 61.46 | 4,463,457 | -0.14(-0.22%) |
Jan 02, 2013 | 61.52 | 61.62 | 61.11 | 61.59 | 5,222,801 | +0.48(+0.79%) |
Dec 31, 2012 | 60.93 | 61.11 | 60.86 | 61.11 | 2,633,414 | +0.24(+0.39%) |
Dec 28, 2012 | 61.04 | 61.16 | 60.87 | 60.87 | 2,665,056 | -0.17(-0.27%) |
Dec 27, 2012 | 61.01 | 61.14 | 60.89 | 61.04 | 3,863,737 | +0.08(+0.14%) |
Dec 26, 2012 | 60.85 | 60.97 | 60.77 | 60.95 | 2,017,301 | +0.19(+0.32%) |
Dec 24, 2012 | 60.95 | 60.98 | 60.70 | 60.76 | 1,588,620 | -0.28(-0.46%) |
Dec 21, 2012 | 60.83 | 61.04 | 60.80 | 61.04 | 3,311,507 | -0.13(-0.22%) |
Dec 20, 2012 | 61.00 | 61.22 | 60.98 | 61.18 | 3,026,117 | +0.15(+0.24%) |
Dec 19, 2012 | 61.16 | 61.16 | 60.98 | 61.03 | 2,624,729 | -0.10(-0.17%) |
Dec 18, 2012 | 61.07 | 61.18 | 61.00 | 61.13 | 2,123,004 | +0.00(+0.00%) |
Dec 17, 2012 | 60.82 | 61.13 | 60.82 | 61.13 | 2,313,612 | +0.27(+0.44%) |
Dec 14, 2012 | 60.89 | 60.98 | 60.79 | 60.86 | 3,084,153 | +0.01(+0.02%) |
Dec 13, 2012 | 60.97 | 61.09 | 60.83 | 60.85 | 3,084,240 | -0.18(-0.29%) |
Dec 12, 2012 | 61.00 | 61.07 | 60.88 | 61.03 | 2,010,715 | +0.16(+0.27%) |
Dec 11, 2012 | 60.85 | 60.98 | 60.77 | 60.86 | 2,192,732 | +0.12(+0.20%) |
Dec 10, 2012 | 60.62 | 60.80 | 60.61 | 60.74 | 2,190,652 | +0.09(+0.15%) |
Dec 07, 2012 | 60.82 | 60.82 | 60.58 | 60.65 | 2,301,776 | -0.04(-0.06%) |
Dec 06, 2012 | 60.59 | 60.71 | 60.58 | 60.69 | 1,725,795 | +0.19(+0.31%) |
Dec 05, 2012 | 60.52 | 60.59 | 60.48 | 60.51 | 2,953,777 | +0.04(+0.07%) |
Dec 04, 2012 | 60.34 | 60.49 | 60.34 | 60.46 | 2,449,244 | -0.10(-0.17%) |
Nov 30, 2012 | 60.39 | 60.57 | 60.36 | 60.57 | 2,590,591 | +0.18(+0.30%) |
Nov 29, 2012 | 60.33 | 60.43 | 60.25 | 60.39 | 1,884,596 | +0.22(+0.37%) |
Nov 28, 2012 | 60.10 | 60.28 | 59.96 | 60.16 | 2,753,601 | +0.04(+0.07%) |
Nov 27, 2012 | 60.03 | 60.18 | 60.00 | 60.12 | 2,810,314 | +0.18(+0.30%) |
Nov 26, 2012 | 59.98 | 60.04 | 59.83 | 59.94 | 2,520,371 | -0.12(-0.20%) |
Nov 23, 2012 | 59.95 | 60.10 | 59.85 | 60.06 | 1,680,766 | +0.25(+0.42%) |
Nov 21, 2012 | 59.82 | 59.89 | 59.77 | 59.80 | 2,782,574 | -0.01(-0.02%) |
Nov 20, 2012 | 59.79 | 59.86 | 59.65 | 59.82 | 3,703,812 | +0.07(+0.12%) |
Nov 19, 2012 | 59.55 | 59.82 | 59.49 | 59.74 | 7,764,750 | +0.40(+0.68%) |
Nov 16, 2012 | 59.25 | 59.45 | 59.12 | 59.34 | 3,829,558 | +0.06(+0.10%) |
Nov 15, 2012 | 59.24 | 59.34 | 58.91 | 59.28 | 4,750,454 | +0.06(+0.10%) |
Nov 14, 2012 | 59.65 | 59.65 | 59.16 | 59.22 | 5,190,587 | -0.16(-0.28%) |
Nov 13, 2012 | 59.46 | 59.61 | 59.36 | 59.39 | 4,055,597 | -0.18(-0.30%) |
Nov 12, 2012 | 59.79 | 59.86 | 59.55 | 59.56 | 2,726,089 | -0.06(-0.10%) |
Nov 09, 2012 | 59.55 | 59.77 | 59.50 | 59.62 | 5,812,290 | -0.00(-0.01%) |
Nov 08, 2012 | 59.91 | 60.00 | 59.62 | 59.63 | 5,408,216 | -0.19(-0.32%) |
Nov 07, 2012 | 60.09 | 60.09 | 59.79 | 59.82 | 2,990,384 | -0.28(-0.47%) |
Nov 06, 2012 | 60.11 | 60.25 | 60.06 | 60.10 | 1,647,388 | +0.06(+0.10%) |
Nov 05, 2012 | 60.07 | 60.16 | 59.98 | 60.04 | 1,887,199 | -0.02(-0.02%) |
Nov 02, 2012 | 60.27 | 60.33 | 60.04 | 60.06 | 2,697,617 | -0.07(-0.12%) |
Nov 01, 2012 | 59.92 | 60.13 | 59.89 | 60.13 | 2,763,522 | +0.23(+0.39%) |
Oct 31, 2012 | 59.87 | 59.96 | 59.80 | 59.90 | 3,574,604 | +0.09(+0.15%) |
Oct 26, 2012 | 59.98 | 59.81 | 59.81 | 59.81 | 2,485,480 | -0.09(-0.15%) |
Oct 25, 2012 | 59.99 | 60.11 | 59.89 | 59.90 | 2,529,623 | +0.07(+0.12%) |
Oct 24, 2012 | 60.05 | 60.08 | 59.78 | 59.83 | 3,579,811 | -0.16(-0.27%) |
Oct 23, 2012 | 60.05 | 60.05 | 59.86 | 59.99 | 3,908,131 | -0.03(-0.05%) |
Oct 19, 2012 | 60.27 | 60.30 | 59.96 | 60.02 | 1,849,758 | -0.27(-0.44%) |
Oct 18, 2012 | 60.24 | 60.35 | 60.21 | 60.29 | 1,538,583 | -0.07(-0.12%) |
Oct 17, 2012 | 60.32 | 60.41 | 60.21 | 60.36 | 2,966,594 | +0.18(+0.30%) |
Oct 16, 2012 | 60.05 | 60.21 | 60.05 | 60.18 | 1,921,952 | +0.10(+0.17%) |
Oct 15, 2012 | 59.95 | 60.12 | 59.84 | 60.08 | 2,278,613 | +0.31(+0.52%) |
Oct 12, 2012 | 59.78 | 59.93 | 59.75 | 59.77 | 2,503,751 | +0.06(+0.10%) |
Oct 11, 2012 | 59.63 | 59.77 | 59.60 | 59.71 | 2,503,856 | +0.21(+0.35%) |
Oct 10, 2012 | 59.57 | 59.63 | 59.47 | 59.50 | 2,798,968 | -0.09(-0.15%) |
Oct 09, 2012 | 59.68 | 59.69 | 59.56 | 59.59 | 4,899,027 | -0.09(-0.15%) |
Oct 08, 2012 | 59.60 | 59.71 | 59.56 | 59.68 | 1,510,535 | -0.01(-0.02%) |
Oct 05, 2012 | 59.84 | 59.92 | 59.57 | 59.69 | 3,018,551 | +0.03(+0.05%) |
Oct 04, 2012 | 59.54 | 59.74 | 59.53 | 59.66 | 1,890,997 | +0.27(+0.45%) |
Oct 03, 2012 | 59.43 | 59.56 | 59.35 | 59.40 | 8,606,912 | +0.03(+0.05%) |
Oct 02, 2012 | 59.44 | 59.50 | 59.29 | 59.37 | 4,386,583 | +0.00(+0.00%) |
Oct 01, 2012 | 59.75 | 59.75 | 59.34 | 59.37 | 2,409,549 | -0.01(-0.02%) |
Sep 28, 2012 | 59.39 | 59.60 | 59.36 | 59.38 | 6,224,068 | -0.13(-0.22%) |
Sep 27, 2012 | 59.26 | 59.55 | 59.23 | 59.51 | 4,765,284 | +0.40(+0.67%) |
Sep 26, 2012 | 59.22 | 59.28 | 58.85 | 59.11 | 5,819,286 | -0.25(-0.42%) |
Sep 25, 2012 | 59.73 | 59.84 | 59.32 | 59.36 | 4,232,243 | -0.41(-0.69%) |
Sep 24, 2012 | 59.78 | 59.84 | 59.72 | 59.78 | 2,527,261 | -0.06(-0.10%) |
Sep 21, 2012 | 60.01 | 60.01 | 59.76 | 59.84 | 2,872,285 | -0.03(-0.05%) |
Sep 20, 2012 | 60.01 | 60.07 | 59.82 | 59.87 | 2,185,821 | -0.25(-0.42%) |
Sep 19, 2012 | 60.26 | 60.26 | 60.12 | 60.12 | 1,912,475 | -0.06(-0.10%) |
Sep 18, 2012 | 60.16 | 60.22 | 60.01 | 60.18 | 3,066,346 | -0.01(-0.02%) |
Sep 17, 2012 | 60.19 | 60.19 | 60.04 | 60.19 | 1,863,306 | -0.01(-0.02%) |
Sep 14, 2012 | 60.18 | 60.25 | 60.09 | 60.21 | 3,976,857 | +0.06(+0.10%) |
Sep 13, 2012 | 59.91 | 60.18 | 59.82 | 60.15 | 4,014,264 | +0.28(+0.47%) |
Sep 12, 2012 | 59.76 | 59.87 | 59.75 | 59.87 | 3,104,671 | +0.24(+0.40%) |
Sep 11, 2012 | 59.44 | 59.70 | 59.38 | 59.63 | 4,479,757 | +0.28(+0.47%) |
Sep 10, 2012 | 59.33 | 59.47 | 59.29 | 59.35 | 2,858,918 | +0.01(+0.02%) |
Sep 07, 2012 | 59.22 | 59.35 | 59.22 | 59.33 | 2,989,542 | +0.15(+0.25%) |
Sep 06, 2012 | 58.98 | 59.19 | 58.92 | 59.19 | 3,853,665 | +0.30(+0.50%) |
Sep 05, 2012 | 58.92 | 58.97 | 58.85 | 58.89 | 2,296,247 | +0.03(+0.05%) |
Sep 04, 2012 | 58.94 | 58.95 | 58.73 | 58.86 | 3,933,664 | -0.08(-0.14%) |
Aug 31, 2012 | 58.90 | 58.95 | 58.81 | 58.95 | 2,341,493 | +0.16(+0.27%) |
Aug 30, 2012 | 58.78 | 58.84 | 58.70 | 58.78 | 2,958,908 | +0.01(+0.03%) |
Aug 29, 2012 | 58.80 | 58.80 | 58.71 | 58.77 | 1,805,145 | +0.06(+0.10%) |
Aug 27, 2012 | 58.77 | 58.81 | 58.62 | 58.71 | 2,075,667 | -0.01(-0.02%) |
Aug 24, 2012 | 58.56 | 58.76 | 58.46 | 58.73 | 6,553,212 | +0.21(+0.35%) |
Aug 23, 2012 | 58.62 | 58.62 | 58.42 | 58.52 | 1,594,324 | -0.06(-0.10%) |
Aug 22, 2012 | 58.56 | 58.59 | 58.51 | 58.58 | 1,530,424 | +0.00(+0.00%) |
Aug 21, 2012 | 58.52 | 58.62 | 58.51 | 58.58 | 3,058,375 | +0.16(+0.28%) |
Aug 20, 2012 | 58.36 | 58.48 | 58.31 | 58.42 | 1,343,694 | +0.04(+0.08%) |
Aug 17, 2012 | 58.31 | 58.46 | 58.30 | 58.37 | 1,262,003 | +0.03(+0.05%) |
Aug 16, 2012 | 58.27 | 58.43 | 58.12 | 58.34 | 2,829,696 | +0.13(+0.23%) |
Aug 15, 2012 | 58.52 | 58.52 | 58.21 | 58.21 | 1,715,833 | -0.25(-0.43%) |
Aug 14, 2012 | 58.43 | 58.56 | 58.40 | 58.46 | 2,220,570 | +0.04(+0.08%) |
Aug 13, 2012 | 58.45 | 58.45 | 58.29 | 58.42 | 1,833,829 | +0.04(+0.08%) |
Aug 10, 2012 | 58.46 | 58.48 | 58.29 | 58.37 | 1,307,243 | -0.07(-0.13%) |
Aug 09, 2012 | 58.48 | 58.52 | 58.37 | 58.45 | 2,552,404 | +0.04(+0.08%) |
Aug 08, 2012 | 58.45 | 58.49 | 58.31 | 58.40 | 1,886,109 | +0.06(+0.11%) |
Aug 07, 2012 | 58.59 | 58.59 | 58.30 | 58.34 | 3,487,584 | -0.11(-0.18%) |
Aug 06, 2012 | 58.49 | 58.67 | 58.42 | 58.45 | 3,166,146 | -0.04(-0.08%) |
Aug 03, 2012 | 58.46 | 58.58 | 58.36 | 58.49 | 2,589,329 | +0.29(+0.50%) |
Aug 02, 2012 | 58.32 | 58.37 | 58.15 | 58.20 | 1,782,800 | -0.22(-0.38%) |
Aug 01, 2012 | 58.37 | 58.42 | 58.23 | 58.42 | 2,734,447 | +0.19(+0.33%) |
Jul 31, 2012 | 58.23 | 58.34 | 58.11 | 58.23 | 3,257,567 | +0.07(+0.13%) |
Jul 30, 2012 | 58.11 | 58.18 | 58.04 | 58.15 | 4,138,385 | +0.01(+0.03%) |
Jul 27, 2012 | 57.96 | 58.15 | 57.91 | 58.14 | 4,804,019 | +0.25(+0.43%) |
Jul 26, 2012 | 57.69 | 57.96 | 57.67 | 57.89 | 3,604,338 | +0.47(+0.81%) |
Jul 25, 2012 | 57.69 | 57.70 | 57.41 | 57.42 | 3,867,834 | -0.10(-0.18%) |
Jul 24, 2012 | 57.83 | 57.85 | 57.48 | 57.53 | 3,855,503 | -0.36(-0.63%) |
Jul 23, 2012 | 57.58 | 57.91 | 57.42 | 57.89 | 6,304,016 | +0.06(+0.10%) |
Jul 20, 2012 | 58.02 | 58.05 | 57.77 | 57.83 | 1,940,453 | -0.34(-0.59%) |
Jul 19, 2012 | 58.07 | 58.30 | 58.02 | 58.18 | 4,840,858 | +0.09(+0.16%) |
Jul 18, 2012 | 57.80 | 58.08 | 57.76 | 58.08 | 4,830,449 | +0.29(+0.51%) |
Jul 17, 2012 | 57.66 | 57.80 | 57.48 | 57.79 | 2,194,483 | +0.28(+0.48%) |
Jul 16, 2012 | 57.40 | 57.67 | 57.40 | 57.51 | 1,457,913 | -0.15(-0.25%) |
Jul 13, 2012 | 57.54 | 57.69 | 57.48 | 57.66 | 2,573,194 | +0.22(+0.38%) |
Jul 12, 2012 | 57.61 | 57.63 | 57.28 | 57.44 | 2,747,251 | -0.22(-0.38%) |
Jul 11, 2012 | 57.57 | 57.69 | 57.44 | 57.66 | 1,903,364 | +0.26(+0.46%) |
Jul 10, 2012 | 57.69 | 57.76 | 57.38 | 57.40 | 2,897,487 | -0.20(-0.35%) |
Jul 09, 2012 | 57.51 | 57.67 | 57.41 | 57.60 | 1,384,237 | +0.06(+0.10%) |
Jul 06, 2012 | 57.51 | 57.61 | 57.37 | 57.54 | 1,400,018 | -0.04(-0.08%) |
Jul 05, 2012 | 57.54 | 57.72 | 57.34 | 57.58 | 2,414,795 | -0.06(-0.10%) |
Jul 03, 2012 | 57.45 | 57.67 | 57.35 | 57.64 | 1,212,807 | +0.26(+0.46%) |
Jul 02, 2012 | 57.35 | 57.40 | 57.06 | 57.38 | 7,164,108 | +0.11(+0.19%) |
Jun 29, 2012 | 57.21 | 57.31 | 57.07 | 57.27 | 4,229,944 | +0.42(+0.74%) |
Jun 28, 2012 | 56.67 | 56.88 | 56.65 | 56.85 | 2,090,453 | -0.03(-0.05%) |
Jun 27, 2012 | 56.69 | 56.89 | 56.60 | 56.88 | 1,745,842 | +0.32(+0.56%) |
Jun 26, 2012 | 56.67 | 56.67 | 56.36 | 56.56 | 3,320,946 | -0.06(-0.10%) |
Jun 25, 2012 | 56.47 | 56.65 | 56.38 | 56.62 | 2,987,748 | -0.03(-0.05%) |
Jun 22, 2012 | 56.56 | 56.72 | 56.53 | 56.65 | 3,416,110 | +0.25(+0.45%) |
Jun 21, 2012 | 56.79 | 56.88 | 56.27 | 56.39 | 4,242,072 | -0.33(-0.58%) |
Jun 20, 2012 | 56.60 | 56.79 | 56.46 | 56.72 | 3,612,413 | +0.19(+0.33%) |
Jun 19, 2012 | 56.34 | 56.65 | 56.25 | 56.53 | 2,992,532 | +0.49(+0.88%) |
Jun 18, 2012 | 56.01 | 56.14 | 55.93 | 56.04 | 1,572,122 | -0.10(-0.18%) |
Jun 15, 2012 | 55.93 | 56.17 | 55.88 | 56.14 | 2,507,242 | +0.19(+0.34%) |
Jun 14, 2012 | 55.62 | 55.99 | 55.62 | 55.95 | 2,514,362 | +0.28(+0.50%) |
Jun 13, 2012 | 55.76 | 55.86 | 55.48 | 55.67 | 2,329,047 | -0.15(-0.26%) |
Jun 12, 2012 | 55.56 | 55.88 | 55.50 | 55.82 | 4,236,929 | +0.44(+0.79%) |
Jun 11, 2012 | 55.89 | 55.90 | 55.37 | 55.38 | 4,256,291 | -0.29(-0.52%) |
Jun 08, 2012 | 55.51 | 55.83 | 55.46 | 55.67 | 5,760,879 | +0.15(+0.26%) |
Jun 07, 2012 | 55.64 | 55.76 | 55.37 | 55.53 | 3,963,627 | +0.20(+0.37%) |
Jun 06, 2012 | 54.96 | 55.37 | 54.95 | 55.33 | 4,336,741 | +0.48(+0.87%) |
Jun 05, 2012 | 54.54 | 54.98 | 54.51 | 54.85 | 3,237,210 | +0.20(+0.37%) |
Jun 04, 2012 | 54.56 | 54.85 | 54.53 | 54.64 | 4,933,521 | +0.09(+0.16%) |
Jun 01, 2012 | 54.57 | 54.89 | 54.44 | 54.56 | 7,919,381 | -0.41(-0.75%) |
May 31, 2012 | 55.64 | 55.66 | 54.97 | 54.97 | 12,820,899 | -0.59(-1.06%) |
May 30, 2012 | 55.56 | 55.66 | 55.50 | 55.56 | 2,106,821 | -0.27(-0.49%) |
May 29, 2012 | 55.56 | 55.89 | 55.53 | 55.83 | 3,037,918 | +0.46(+0.83%) |
May 25, 2012 | 55.54 | 55.54 | 55.31 | 55.37 | 1,925,790 | -0.07(-0.13%) |
May 24, 2012 | 55.56 | 55.57 | 55.36 | 55.44 | 2,009,604 | +0.03(+0.05%) |
May 23, 2012 | 55.33 | 55.57 | 55.23 | 55.41 | 4,465,205 | -0.04(-0.08%) |
May 22, 2012 | 55.57 | 55.82 | 55.41 | 55.46 | 4,979,236 | -0.04(-0.08%) |
May 21, 2012 | 55.26 | 55.60 | 55.23 | 55.50 | 4,940,228 | +0.38(+0.68%) |
May 18, 2012 | 55.30 | 55.60 | 55.04 | 55.13 | 9,546,843 | +0.04(+0.08%) |
May 17, 2012 | 55.83 | 55.85 | 54.85 | 55.08 | 12,275,282 | -0.72(-1.29%) |
May 16, 2012 | 56.37 | 56.52 | 55.80 | 55.80 | 5,257,395 | -0.53(-0.95%) |
May 15, 2012 | 56.65 | 56.65 | 56.29 | 56.34 | 5,066,639 | -0.25(-0.43%) |
May 14, 2012 | 56.86 | 56.90 | 56.51 | 56.58 | 4,669,918 | -0.46(-0.81%) |
May 11, 2012 | 56.83 | 57.17 | 56.83 | 57.04 | 3,319,950 | +0.12(+0.20%) |
May 10, 2012 | 57.17 | 57.19 | 56.86 | 56.93 | 5,225,867 | +0.00(+0.00%) |
May 09, 2012 | 57.00 | 57.03 | 56.83 | 56.93 | 4,898,699 | -0.22(-0.38%) |
May 08, 2012 | 57.09 | 57.16 | 56.94 | 57.14 | 3,068,046 | +0.00(+0.00%) |
May 07, 2012 | 57.12 | 57.27 | 56.99 | 57.14 | 2,340,804 | +0.03(+0.06%) |
May 04, 2012 | 57.06 | 57.13 | 57.00 | 57.11 | 2,344,564 | +0.01(+0.02%) |
May 03, 2012 | 57.12 | 57.26 | 57.04 | 57.10 | 3,354,270 | -0.09(-0.15%) |
May 02, 2012 | 57.04 | 57.25 | 56.97 | 57.19 | 2,595,108 | +0.04(+0.08%) |