Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.76 | 63.00 | 62.59 | 62.99 | 109,567 | +0.26(+0.42%) |
Apr 29, 2013 | 62.38 | 62.86 | 62.27 | 62.73 | 485,064 | +0.51(+0.83%) |
Apr 26, 2013 | 62.23 | 62.45 | 62.14 | 62.22 | 75,862 | -0.03(-0.04%) |
Apr 25, 2013 | 62.40 | 62.48 | 62.05 | 62.25 | 89,830 | +0.12(+0.19%) |
Apr 24, 2013 | 62.04 | 62.33 | 61.66 | 62.13 | 298,987 | +0.14(+0.23%) |
Apr 23, 2013 | 62.00 | 62.00 | 61.50 | 61.99 | 280,005 | +0.15(+0.25%) |
Apr 22, 2013 | 62.03 | 62.04 | 61.45 | 61.83 | 238,942 | -0.01(-0.02%) |
Apr 19, 2013 | 61.01 | 61.88 | 61.01 | 61.85 | 114,457 | +0.88(+1.44%) |
Apr 18, 2013 | 60.79 | 61.06 | 60.69 | 60.97 | 178,354 | +0.19(+0.31%) |
Apr 17, 2013 | 60.89 | 60.95 | 60.41 | 60.78 | 284,428 | -0.36(-0.59%) |
Apr 16, 2013 | 60.76 | 61.18 | 60.30 | 61.14 | 147,070 | +0.76(+1.26%) |
Apr 15, 2013 | 61.28 | 61.42 | 60.38 | 60.38 | 204,296 | -1.03(-1.67%) |
Apr 12, 2013 | 61.07 | 61.40 | 61.05 | 61.40 | 156,059 | +0.20(+0.32%) |
Apr 11, 2013 | 61.11 | 61.30 | 61.04 | 61.21 | 127,207 | +0.19(+0.31%) |
Apr 10, 2013 | 60.82 | 61.17 | 60.69 | 61.02 | 93,834 | +0.49(+0.80%) |
Apr 09, 2013 | 60.84 | 60.86 | 60.48 | 60.53 | 112,844 | -0.21(-0.35%) |
Apr 08, 2013 | 60.19 | 60.74 | 59.99 | 60.74 | 349,015 | +0.50(+0.83%) |
Apr 05, 2013 | 59.63 | 60.26 | 59.63 | 60.24 | 93,858 | +0.25(+0.42%) |
Apr 04, 2013 | 59.48 | 59.99 | 59.48 | 59.99 | 69,694 | +0.55(+0.92%) |
Apr 03, 2013 | 59.81 | 59.86 | 59.32 | 59.44 | 119,393 | -0.27(-0.45%) |
Apr 02, 2013 | 59.80 | 59.88 | 59.54 | 59.71 | 123,955 | +0.24(+0.40%) |
Apr 01, 2013 | 59.68 | 59.68 | 59.29 | 59.47 | 165,687 | -0.16(-0.27%) |
Mar 28, 2013 | 59.00 | 59.69 | 58.97 | 59.63 | 160,693 | +0.68(+1.16%) |
Mar 27, 2013 | 58.60 | 58.97 | 58.40 | 58.95 | 87,260 | +0.23(+0.38%) |
Mar 26, 2013 | 58.21 | 58.73 | 58.21 | 58.72 | 61,387 | +0.59(+1.02%) |
Mar 25, 2013 | 58.40 | 58.65 | 57.96 | 58.13 | 158,873 | -0.11(-0.18%) |
Mar 22, 2013 | 58.40 | 58.41 | 58.15 | 58.24 | 79,982 | +0.05(+0.09%) |
Mar 21, 2013 | 58.33 | 58.42 | 58.10 | 58.19 | 216,578 | -0.26(-0.44%) |
Mar 20, 2013 | 58.12 | 58.51 | 58.12 | 58.44 | 144,520 | +0.47(+0.81%) |
Mar 19, 2013 | 57.94 | 58.19 | 57.69 | 57.98 | 92,665 | +0.12(+0.20%) |
Mar 18, 2013 | 57.98 | 58.13 | 57.71 | 57.86 | 235,611 | -0.35(-0.60%) |
Mar 15, 2013 | 57.75 | 58.22 | 57.68 | 58.21 | 118,626 | +0.40(+0.70%) |
Mar 14, 2013 | 57.60 | 57.84 | 57.58 | 57.80 | 126,443 | +0.12(+0.21%) |
Mar 13, 2013 | 57.47 | 57.72 | 57.33 | 57.68 | 69,771 | +0.24(+0.41%) |
Mar 12, 2013 | 57.54 | 57.67 | 57.26 | 57.45 | 78,933 | -0.21(-0.36%) |
Mar 11, 2013 | 57.54 | 57.66 | 57.42 | 57.66 | 113,720 | +0.18(+0.32%) |
Mar 08, 2013 | 57.68 | 57.68 | 57.04 | 57.47 | 83,759 | +0.16(+0.28%) |
Mar 07, 2013 | 57.58 | 57.65 | 57.29 | 57.31 | 145,019 | -0.18(-0.32%) |
Mar 06, 2013 | 57.57 | 57.68 | 57.36 | 57.50 | 228,811 | -0.06(-0.10%) |
Mar 05, 2013 | 57.36 | 57.64 | 57.29 | 57.55 | 188,473 | +0.36(+0.62%) |
Mar 04, 2013 | 56.59 | 57.26 | 56.51 | 57.20 | 177,195 | +0.51(+0.90%) |
Mar 01, 2013 | 56.34 | 56.69 | 56.04 | 56.69 | 87,677 | +0.16(+0.28%) |
Feb 28, 2013 | 56.48 | 56.73 | 56.30 | 56.53 | 58,648 | +0.15(+0.27%) |
Feb 27, 2013 | 55.94 | 56.46 | 55.90 | 56.37 | 53,480 | +0.55(+0.99%) |
Feb 26, 2013 | 55.85 | 56.09 | 55.57 | 55.82 | 150,266 | +0.22(+0.39%) |
Feb 25, 2013 | 56.32 | 56.70 | 55.61 | 55.61 | 197,655 | -0.63(-1.13%) |
Feb 22, 2013 | 55.80 | 56.25 | 55.80 | 56.24 | 83,303 | +0.58(+1.04%) |
Feb 21, 2013 | 55.83 | 55.98 | 55.61 | 55.66 | 97,305 | -0.24(-0.44%) |
Feb 20, 2013 | 56.15 | 56.38 | 55.88 | 55.91 | 89,100 | -0.20(-0.35%) |
Feb 19, 2013 | 55.74 | 56.11 | 55.74 | 56.10 | 155,225 | +0.53(+0.95%) |
Feb 15, 2013 | 55.45 | 55.63 | 55.31 | 55.57 | 83,130 | +0.12(+0.21%) |
Feb 14, 2013 | 55.73 | 55.79 | 55.31 | 55.45 | 58,912 | -0.39(-0.70%) |
Feb 13, 2013 | 55.82 | 56.02 | 55.72 | 55.84 | 82,105 | -0.02(-0.04%) |
Feb 12, 2013 | 55.65 | 55.86 | 55.52 | 55.86 | 88,708 | +0.24(+0.44%) |
Feb 11, 2013 | 55.50 | 55.63 | 55.40 | 55.62 | 67,706 | +0.12(+0.21%) |
Feb 08, 2013 | 55.48 | 55.50 | 55.25 | 55.50 | 85,523 | +0.03(+0.05%) |
Feb 07, 2013 | 55.38 | 55.66 | 55.17 | 55.47 | 80,361 | +0.13(+0.24%) |
Feb 06, 2013 | 55.13 | 55.34 | 54.85 | 55.34 | 72,942 | +0.29(+0.52%) |
Feb 04, 2013 | 55.31 | 55.31 | 55.00 | 55.05 | 160,154 | -0.38(-0.68%) |
Feb 01, 2013 | 55.37 | 55.52 | 55.34 | 55.43 | 128,053 | +0.18(+0.33%) |
Jan 31, 2013 | 55.08 | 55.26 | 54.94 | 55.25 | 153,195 | +0.17(+0.32%) |
Jan 30, 2013 | 55.08 | 55.17 | 54.96 | 55.08 | 92,895 | +0.01(+0.03%) |
Jan 29, 2013 | 54.57 | 55.07 | 54.57 | 55.06 | 83,584 | +0.49(+0.89%) |
Jan 28, 2013 | 54.78 | 54.78 | 54.31 | 54.57 | 124,775 | -0.06(-0.11%) |
Jan 25, 2013 | 54.51 | 54.64 | 54.18 | 54.64 | 72,503 | +0.22(+0.41%) |
Jan 24, 2013 | 54.19 | 54.48 | 54.19 | 54.41 | 108,863 | +0.26(+0.48%) |
Jan 23, 2013 | 54.33 | 54.33 | 53.92 | 54.15 | 148,131 | -0.19(-0.35%) |
Jan 22, 2013 | 53.90 | 54.34 | 53.74 | 54.34 | 130,933 | +0.54(+1.00%) |
Jan 18, 2013 | 53.45 | 53.81 | 53.36 | 53.80 | 64,095 | +0.39(+0.74%) |
Jan 17, 2013 | 53.15 | 53.55 | 53.15 | 53.41 | 120,663 | +0.31(+0.58%) |
Jan 16, 2013 | 53.42 | 53.44 | 53.10 | 53.10 | 196,049 | -0.32(-0.60%) |
Jan 15, 2013 | 53.17 | 53.43 | 53.07 | 53.42 | 92,938 | +0.17(+0.33%) |
Jan 14, 2013 | 53.32 | 53.46 | 53.20 | 53.25 | 83,166 | -0.07(-0.13%) |
Jan 11, 2013 | 53.24 | 53.32 | 53.15 | 53.32 | 86,842 | +0.10(+0.20%) |
Jan 10, 2013 | 53.05 | 53.26 | 53.01 | 53.21 | 86,179 | +0.24(+0.45%) |
Jan 09, 2013 | 53.19 | 53.19 | 52.83 | 52.98 | 226,856 | -0.13(-0.24%) |
Jan 08, 2013 | 53.12 | 53.23 | 52.90 | 53.10 | 230,905 | -0.08(-0.16%) |
Jan 07, 2013 | 53.74 | 53.74 | 53.16 | 53.18 | 399,568 | -0.62(-1.15%) |
Jan 04, 2013 | 53.39 | 53.82 | 53.39 | 53.81 | 140,182 | +0.30(+0.56%) |
Jan 03, 2013 | 53.49 | 53.68 | 53.36 | 53.51 | 236,192 | -0.06(-0.10%) |
Jan 02, 2013 | 53.33 | 53.56 | 53.16 | 53.56 | 380,272 | +1.04(+1.98%) |
Dec 31, 2012 | 51.75 | 52.57 | 51.43 | 52.52 | 338,146 | +0.72(+1.39%) |
Dec 28, 2012 | 52.09 | 52.42 | 51.80 | 51.80 | 114,150 | -0.48(-0.92%) |
Dec 27, 2012 | 52.42 | 52.50 | 51.79 | 52.29 | 173,437 | -0.11(-0.21%) |
Dec 26, 2012 | 52.86 | 53.00 | 52.34 | 52.40 | 138,428 | -0.46(-0.87%) |
Dec 24, 2012 | 52.79 | 52.88 | 52.58 | 52.86 | 71,401 | -0.25(-0.47%) |
Dec 21, 2012 | 52.82 | 53.28 | 52.78 | 53.11 | 346,080 | -0.17(-0.33%) |
Dec 20, 2012 | 53.25 | 53.33 | 53.01 | 53.28 | 497,712 | +0.17(+0.31%) |
Dec 19, 2012 | 53.48 | 53.48 | 53.07 | 53.12 | 125,322 | -0.40(-0.75%) |
Dec 18, 2012 | 53.16 | 53.57 | 53.07 | 53.52 | 161,191 | +0.36(+0.68%) |
Dec 17, 2012 | 52.45 | 53.16 | 52.45 | 53.16 | 61,526 | +0.80(+1.53%) |
Dec 14, 2012 | 52.41 | 52.54 | 52.29 | 52.36 | 158,083 | -0.19(-0.35%) |
Dec 13, 2012 | 52.70 | 52.75 | 52.32 | 52.54 | 52,486 | -0.21(-0.39%) |
Dec 12, 2012 | 52.87 | 53.12 | 52.70 | 52.75 | 79,346 | -0.05(-0.09%) |
Dec 11, 2012 | 52.65 | 52.99 | 52.65 | 52.80 | 55,364 | +0.10(+0.20%) |
Dec 10, 2012 | 52.67 | 52.76 | 52.54 | 52.70 | 41,894 | +0.03(+0.05%) |
Dec 07, 2012 | 52.71 | 52.86 | 52.50 | 52.67 | 51,686 | +0.03(+0.07%) |
Dec 06, 2012 | 52.72 | 52.93 | 52.52 | 52.63 | 75,004 | -0.01(-0.03%) |
Dec 05, 2012 | 51.93 | 52.91 | 51.93 | 52.65 | 135,062 | +0.68(+1.30%) |
Dec 04, 2012 | 52.21 | 52.33 | 51.90 | 51.97 | 71,827 | -0.48(-0.92%) |
Nov 30, 2012 | 52.07 | 52.48 | 52.03 | 52.45 | 83,797 | +0.44(+0.85%) |
Nov 29, 2012 | 51.96 | 52.01 | 51.60 | 52.01 | 107,134 | +0.32(+0.63%) |
Nov 28, 2012 | 51.35 | 51.69 | 51.06 | 51.69 | 127,119 | +0.24(+0.47%) |
Nov 27, 2012 | 51.37 | 51.69 | 51.32 | 51.45 | 196,065 | +0.13(+0.25%) |
Nov 26, 2012 | 50.62 | 51.49 | 50.62 | 51.32 | 177,344 | +0.70(+1.37%) |
Nov 23, 2012 | 51.04 | 51.04 | 50.39 | 50.62 | 40,670 | -0.13(-0.26%) |
Nov 21, 2012 | 50.91 | 50.94 | 50.36 | 50.76 | 68,923 | -0.18(-0.35%) |
Nov 20, 2012 | 50.97 | 51.01 | 50.51 | 50.94 | 116,594 | -0.08(-0.15%) |
Nov 19, 2012 | 51.03 | 51.17 | 50.74 | 51.01 | 161,382 | +0.03(+0.07%) |
Nov 16, 2012 | 50.44 | 50.98 | 50.21 | 50.98 | 310,749 | +0.60(+1.19%) |
Nov 15, 2012 | 50.72 | 50.98 | 50.14 | 50.38 | 174,253 | -0.32(-0.64%) |
Nov 14, 2012 | 51.18 | 51.18 | 50.62 | 50.70 | 147,030 | -0.45(-0.88%) |
Nov 13, 2012 | 50.74 | 51.46 | 50.29 | 51.15 | 139,447 | +0.21(+0.41%) |
Nov 12, 2012 | 51.47 | 51.47 | 50.86 | 50.94 | 231,118 | -0.48(-0.93%) |
Nov 09, 2012 | 51.55 | 51.77 | 51.36 | 51.42 | 275,658 | -0.32(-0.63%) |
Nov 08, 2012 | 51.98 | 52.42 | 51.73 | 51.74 | 228,360 | -0.09(-0.17%) |
Nov 07, 2012 | 52.71 | 52.76 | 51.60 | 51.83 | 234,425 | -1.17(-2.21%) |
Nov 06, 2012 | 52.85 | 53.20 | 52.84 | 53.01 | 397,765 | +0.12(+0.22%) |
Nov 05, 2012 | 53.67 | 53.67 | 52.85 | 52.89 | 158,894 | -0.81(-1.52%) |
Nov 02, 2012 | 54.13 | 54.23 | 53.64 | 53.70 | 108,416 | -0.38(-0.70%) |
Nov 01, 2012 | 54.59 | 54.65 | 54.03 | 54.08 | 145,614 | -0.45(-0.82%) |
Oct 31, 2012 | 54.18 | 54.61 | 54.18 | 54.53 | 112,523 | +0.43(+0.80%) |
Oct 26, 2012 | 54.08 | 54.10 | 54.10 | 54.10 | 38,245 | +0.03(+0.05%) |
Oct 25, 2012 | 53.99 | 54.15 | 53.68 | 54.07 | 86,962 | +0.18(+0.33%) |
Oct 24, 2012 | 54.19 | 54.23 | 53.78 | 53.89 | 108,296 | -0.28(-0.52%) |
Oct 23, 2012 | 54.43 | 54.44 | 53.94 | 54.17 | 138,032 | -0.72(-1.31%) |
Oct 19, 2012 | 55.24 | 55.31 | 54.76 | 54.89 | 57,416 | -0.38(-0.69%) |
Oct 18, 2012 | 55.05 | 55.28 | 54.99 | 55.27 | 98,578 | +0.19(+0.34%) |
Oct 17, 2012 | 54.53 | 55.15 | 54.53 | 55.08 | 66,628 | +0.67(+1.23%) |
Oct 16, 2012 | 54.52 | 54.52 | 54.22 | 54.41 | 38,428 | +0.21(+0.39%) |
Oct 15, 2012 | 53.93 | 54.21 | 53.70 | 54.20 | 66,535 | +0.28(+0.51%) |
Oct 12, 2012 | 54.30 | 54.41 | 53.83 | 53.92 | 60,832 | -0.33(-0.61%) |
Oct 11, 2012 | 54.28 | 54.51 | 54.15 | 54.26 | 295,297 | +0.07(+0.13%) |
Oct 10, 2012 | 54.40 | 54.50 | 54.05 | 54.19 | 70,838 | -0.12(-0.23%) |
Oct 09, 2012 | 54.31 | 54.48 | 54.15 | 54.31 | 72,747 | -0.08(-0.14%) |
Oct 08, 2012 | 54.31 | 54.41 | 54.12 | 54.39 | 59,729 | +0.04(+0.08%) |
Oct 05, 2012 | 54.73 | 54.73 | 54.29 | 54.35 | 73,718 | -0.08(-0.14%) |
Oct 04, 2012 | 54.19 | 54.57 | 54.15 | 54.42 | 93,225 | +0.33(+0.61%) |
Oct 03, 2012 | 53.88 | 54.20 | 53.77 | 54.09 | 129,519 | +0.29(+0.54%) |
Oct 02, 2012 | 53.70 | 53.88 | 53.55 | 53.80 | 90,998 | +0.26(+0.48%) |
Oct 01, 2012 | 53.85 | 54.06 | 53.54 | 53.54 | 77,412 | -0.28(-0.53%) |
Sep 28, 2012 | 53.57 | 53.90 | 53.36 | 53.83 | 114,692 | +0.23(+0.44%) |
Sep 27, 2012 | 53.99 | 53.99 | 53.52 | 53.59 | 73,239 | -0.25(-0.46%) |
Sep 26, 2012 | 53.79 | 54.19 | 53.77 | 53.84 | 153,694 | +0.12(+0.23%) |
Sep 25, 2012 | 54.05 | 54.13 | 53.71 | 53.72 | 98,927 | -0.19(-0.35%) |
Sep 24, 2012 | 53.28 | 53.97 | 53.23 | 53.90 | 124,265 | +0.59(+1.10%) |
Sep 21, 2012 | 53.26 | 53.39 | 53.19 | 53.32 | 122,135 | +0.04(+0.08%) |
Sep 20, 2012 | 53.04 | 53.34 | 52.96 | 53.27 | 55,839 | +0.19(+0.36%) |
Sep 19, 2012 | 53.06 | 53.26 | 52.96 | 53.08 | 72,846 | +0.04(+0.08%) |
Sep 18, 2012 | 53.13 | 53.20 | 52.92 | 53.04 | 74,955 | -0.14(-0.26%) |
Sep 17, 2012 | 53.38 | 53.60 | 53.10 | 53.18 | 88,807 | -0.29(-0.54%) |
Sep 14, 2012 | 53.85 | 53.93 | 53.38 | 53.47 | 122,084 | -0.40(-0.74%) |
Sep 13, 2012 | 53.14 | 53.88 | 53.14 | 53.86 | 97,906 | +0.72(+1.36%) |
Sep 12, 2012 | 53.52 | 53.52 | 53.09 | 53.14 | 200,042 | -0.28(-0.52%) |
Sep 11, 2012 | 53.65 | 53.65 | 53.40 | 53.42 | 231,940 | -0.16(-0.31%) |
Sep 10, 2012 | 53.63 | 53.74 | 53.56 | 53.58 | 141,656 | -0.01(-0.01%) |
Sep 07, 2012 | 54.03 | 54.03 | 53.53 | 53.59 | 219,818 | -0.21(-0.38%) |
Sep 06, 2012 | 53.25 | 53.81 | 53.25 | 53.79 | 63,612 | +0.64(+1.21%) |
Sep 05, 2012 | 53.42 | 53.47 | 53.14 | 53.15 | 83,043 | -0.19(-0.36%) |
Sep 04, 2012 | 53.01 | 53.44 | 52.96 | 53.34 | 181,324 | +0.25(+0.48%) |
Aug 31, 2012 | 53.38 | 53.38 | 52.93 | 53.09 | 74,025 | -0.10(-0.18%) |
Aug 30, 2012 | 53.36 | 53.36 | 53.10 | 53.19 | 68,522 | -0.23(-0.42%) |
Aug 29, 2012 | 53.57 | 53.57 | 53.33 | 53.41 | 51,472 | -0.15(-0.28%) |
Aug 27, 2012 | 53.47 | 53.66 | 53.44 | 53.56 | 117,745 | +0.10(+0.19%) |
Aug 24, 2012 | 53.14 | 53.53 | 53.14 | 53.46 | 117,795 | +0.24(+0.45%) |
Aug 23, 2012 | 53.77 | 53.77 | 53.16 | 53.22 | 294,657 | -0.54(-1.00%) |
Aug 22, 2012 | 53.86 | 53.96 | 53.67 | 53.76 | 53,527 | -0.12(-0.23%) |
Aug 21, 2012 | 54.35 | 54.36 | 53.88 | 53.88 | 102,128 | -0.35(-0.64%) |
Aug 20, 2012 | 54.09 | 54.23 | 53.99 | 54.23 | 77,469 | +0.04(+0.08%) |
Aug 17, 2012 | 54.19 | 54.29 | 54.05 | 54.19 | 117,002 | -0.08(-0.15%) |
Aug 16, 2012 | 54.46 | 54.46 | 54.24 | 54.27 | 76,642 | -0.13(-0.24%) |
Aug 15, 2012 | 54.66 | 54.66 | 54.40 | 54.40 | 45,822 | -0.21(-0.38%) |
Aug 14, 2012 | 54.81 | 54.81 | 54.44 | 54.61 | 177,608 | +0.05(+0.09%) |
Aug 13, 2012 | 54.75 | 54.75 | 54.42 | 54.56 | 311,142 | -0.13(-0.24%) |
Aug 10, 2012 | 54.53 | 54.76 | 54.35 | 54.69 | 84,790 | +0.17(+0.31%) |
Aug 09, 2012 | 54.55 | 54.60 | 54.42 | 54.52 | 130,604 | +0.04(+0.08%) |
Aug 08, 2012 | 54.59 | 54.59 | 54.22 | 54.48 | 227,236 | +0.01(+0.01%) |
Aug 07, 2012 | 55.00 | 55.12 | 54.47 | 54.47 | 205,711 | -0.47(-0.86%) |
Aug 06, 2012 | 55.33 | 55.33 | 54.89 | 54.94 | 198,107 | -0.13(-0.24%) |
Aug 03, 2012 | 54.95 | 55.09 | 54.74 | 55.07 | 91,813 | +0.69(+1.27%) |
Aug 02, 2012 | 54.70 | 54.70 | 53.94 | 54.38 | 516,119 | -0.37(-0.67%) |
Aug 01, 2012 | 55.22 | 58.03 | 54.74 | 54.75 | 10,499,236 | -0.38(-0.68%) |
Jul 31, 2012 | 55.68 | 55.68 | 55.12 | 55.13 | 85,419 | -0.46(-0.84%) |
Jul 30, 2012 | 55.37 | 55.71 | 55.16 | 55.59 | 72,986 | +0.21(+0.38%) |
Jul 27, 2012 | 54.96 | 55.44 | 54.96 | 55.38 | 85,159 | +0.65(+1.19%) |
Jul 26, 2012 | 54.32 | 54.79 | 54.32 | 54.73 | 59,845 | +0.83(+1.55%) |
Jul 25, 2012 | 54.22 | 54.23 | 53.69 | 53.90 | 117,789 | -0.14(-0.25%) |
Jul 24, 2012 | 54.44 | 54.46 | 53.74 | 54.03 | 112,123 | -0.49(-0.89%) |
Jul 23, 2012 | 54.59 | 54.87 | 54.35 | 54.52 | 71,685 | -0.36(-0.65%) |
Jul 20, 2012 | 54.57 | 55.01 | 54.50 | 54.87 | 77,540 | +0.13(+0.24%) |
Jul 19, 2012 | 54.77 | 54.83 | 54.33 | 54.74 | 76,299 | +0.06(+0.11%) |
Jul 18, 2012 | 54.44 | 54.68 | 54.27 | 54.68 | 59,067 | +0.20(+0.38%) |
Jul 17, 2012 | 54.45 | 54.61 | 54.14 | 54.48 | 49,079 | +0.14(+0.26%) |
Jul 16, 2012 | 54.42 | 54.44 | 54.24 | 54.33 | 62,156 | -0.12(-0.23%) |
Jul 13, 2012 | 53.97 | 54.46 | 53.97 | 54.46 | 76,272 | +0.60(+1.12%) |
Jul 12, 2012 | 53.66 | 53.99 | 53.61 | 53.86 | 104,665 | +0.04(+0.07%) |
Jul 11, 2012 | 53.66 | 53.84 | 53.53 | 53.82 | 247,620 | +0.27(+0.50%) |
Jul 10, 2012 | 53.44 | 53.66 | 53.43 | 53.55 | 67,225 | +0.14(+0.26%) |
Jul 09, 2012 | 53.55 | 53.55 | 53.18 | 53.41 | 525,271 | -0.18(-0.34%) |
Jul 06, 2012 | 53.42 | 53.65 | 53.34 | 53.60 | 64,203 | -0.18(-0.33%) |
Jul 05, 2012 | 54.09 | 54.11 | 53.66 | 53.77 | 70,396 | -0.24(-0.44%) |
Jul 03, 2012 | 54.15 | 54.16 | 53.84 | 54.01 | 66,747 | -0.14(-0.25%) |
Jul 02, 2012 | 53.58 | 54.16 | 53.58 | 54.15 | 196,108 | +0.50(+0.93%) |
Jun 29, 2012 | 54.04 | 54.04 | 53.40 | 53.65 | 94,908 | +0.28(+0.52%) |
Jun 28, 2012 | 53.14 | 53.38 | 52.78 | 53.37 | 55,155 | +0.15(+0.27%) |
Jun 27, 2012 | 52.82 | 53.29 | 52.82 | 53.23 | 60,552 | +0.56(+1.06%) |
Jun 26, 2012 | 52.56 | 52.77 | 52.39 | 52.67 | 79,030 | +0.16(+0.30%) |
Jun 25, 2012 | 52.41 | 52.57 | 52.24 | 52.51 | 93,222 | -0.18(-0.35%) |
Jun 22, 2012 | 52.77 | 52.77 | 52.55 | 52.69 | 70,468 | +0.12(+0.23%) |
Jun 21, 2012 | 53.27 | 53.45 | 52.54 | 52.57 | 110,795 | -0.58(-1.08%) |
Jun 20, 2012 | 53.69 | 53.69 | 52.96 | 53.15 | 133,989 | -0.56(-1.03%) |
Jun 19, 2012 | 53.78 | 54.01 | 53.60 | 53.70 | 138,227 | -0.03(-0.06%) |
Jun 18, 2012 | 53.32 | 53.76 | 53.32 | 53.74 | 731,054 | +0.21(+0.39%) |
Jun 15, 2012 | 53.37 | 53.59 | 53.24 | 53.53 | 141,224 | +0.22(+0.41%) |
Jun 14, 2012 | 52.94 | 53.37 | 52.94 | 53.31 | 49,648 | +0.46(+0.87%) |
Jun 13, 2012 | 52.82 | 53.12 | 52.59 | 52.85 | 46,411 | -0.05(-0.09%) |
Jun 12, 2012 | 52.82 | 52.95 | 52.46 | 52.90 | 133,663 | +0.05(+0.09%) |
Jun 11, 2012 | 53.27 | 53.41 | 52.82 | 52.85 | 134,473 | -0.15(-0.28%) |
Jun 08, 2012 | 52.83 | 53.00 | 52.56 | 53.00 | 92,528 | +0.18(+0.35%) |
Jun 07, 2012 | 52.85 | 52.99 | 52.71 | 52.82 | 76,487 | +0.35(+0.67%) |
Jun 06, 2012 | 52.03 | 52.46 | 51.90 | 52.46 | 88,750 | +0.64(+1.23%) |
Jun 05, 2012 | 51.49 | 51.99 | 51.45 | 51.83 | 194,043 | +0.27(+0.53%) |
Jun 04, 2012 | 51.50 | 51.58 | 51.36 | 51.56 | 131,902 | +0.12(+0.24%) |
Jun 01, 2012 | 51.12 | 51.70 | 51.12 | 51.43 | 101,095 | -0.22(-0.42%) |
May 31, 2012 | 51.22 | 51.91 | 51.20 | 51.65 | 77,878 | +0.33(+0.63%) |
May 30, 2012 | 51.44 | 51.84 | 51.26 | 51.33 | 71,619 | -0.39(-0.76%) |
May 29, 2012 | 51.75 | 51.75 | 51.44 | 51.72 | 72,521 | +0.24(+0.47%) |
May 25, 2012 | 51.38 | 51.66 | 51.38 | 51.47 | 44,659 | +0.11(+0.21%) |
May 24, 2012 | 51.05 | 51.58 | 51.01 | 51.37 | 50,367 | +0.29(+0.57%) |
May 23, 2012 | 51.10 | 51.43 | 50.84 | 51.08 | 62,818 | -0.32(-0.63%) |
May 22, 2012 | 51.26 | 51.51 | 51.22 | 51.40 | 58,539 | +0.28(+0.56%) |
May 21, 2012 | 50.98 | 51.13 | 50.78 | 51.12 | 92,119 | +0.13(+0.25%) |
May 18, 2012 | 51.22 | 51.41 | 50.90 | 50.99 | 65,125 | -0.11(-0.21%) |
May 17, 2012 | 51.43 | 51.52 | 51.09 | 51.10 | 59,707 | -0.32(-0.63%) |
May 16, 2012 | 51.56 | 51.57 | 51.32 | 51.42 | 94,169 | +0.05(+0.09%) |
May 15, 2012 | 51.66 | 51.74 | 51.25 | 51.37 | 103,451 | -0.30(-0.59%) |
May 14, 2012 | 51.57 | 51.88 | 51.41 | 51.68 | 172,215 | -0.15(-0.29%) |
May 11, 2012 | 51.67 | 52.08 | 51.67 | 51.83 | 48,517 | +0.04(+0.08%) |
May 10, 2012 | 51.50 | 51.96 | 51.50 | 51.78 | 77,135 | +0.47(+0.92%) |
May 09, 2012 | 51.06 | 51.53 | 50.92 | 51.31 | 123,700 | -0.03(-0.05%) |
May 08, 2012 | 51.05 | 51.36 | 51.01 | 51.34 | 157,726 | +0.17(+0.33%) |
May 07, 2012 | 51.22 | 51.24 | 51.01 | 51.17 | 48,069 | -0.13(-0.25%) |
May 04, 2012 | 51.18 | 51.54 | 51.15 | 51.30 | 66,333 | +0.03(+0.07%) |
May 03, 2012 | 51.45 | 51.73 | 51.20 | 51.26 | 64,273 | -0.22(-0.43%) |
May 02, 2012 | 51.60 | 51.60 | 51.39 | 51.49 | 77,086 | -0.29(-0.56%) |