Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.17 | 65.56 | 64.46 | 64.52 | 1,641,149 | -0.83(-1.27%) |
May 30, 2013 | 65.40 | 65.99 | 64.95 | 65.35 | 1,181,923 | -0.50(-0.75%) |
May 29, 2013 | 64.68 | 66.22 | 64.28 | 65.85 | 1,981,955 | +0.80(+1.23%) |
May 28, 2013 | 64.70 | 65.21 | 64.47 | 65.05 | 1,975,633 | +0.92(+1.44%) |
May 24, 2013 | 64.50 | 64.58 | 63.87 | 64.13 | 953,173 | -0.75(-1.16%) |
May 23, 2013 | 65.50 | 65.62 | 64.24 | 64.88 | 2,102,585 | -1.28(-1.93%) |
May 22, 2013 | 66.84 | 67.81 | 65.97 | 66.16 | 1,884,098 | -0.50(-0.75%) |
May 21, 2013 | 66.30 | 67.03 | 66.05 | 66.66 | 1,651,122 | +0.42(+0.63%) |
May 20, 2013 | 65.87 | 66.83 | 65.78 | 66.24 | 760,929 | +0.32(+0.48%) |
May 17, 2013 | 65.66 | 66.64 | 65.66 | 65.92 | 1,576,848 | +0.38(+0.58%) |
May 16, 2013 | 65.64 | 66.22 | 65.43 | 65.54 | 1,647,226 | -0.39(-0.59%) |
May 15, 2013 | 65.47 | 66.09 | 65.24 | 65.93 | 866,756 | +1.16(+1.80%) |
May 13, 2013 | 64.88 | 65.06 | 64.47 | 64.77 | 817,086 | -0.17(-0.26%) |
May 10, 2013 | 64.74 | 65.00 | 64.36 | 64.94 | 1,012,596 | +0.39(+0.61%) |
May 09, 2013 | 65.05 | 65.31 | 64.40 | 64.55 | 1,326,482 | -0.44(-0.68%) |
May 08, 2013 | 64.08 | 65.08 | 63.94 | 64.99 | 2,443,757 | +0.90(+1.41%) |
May 07, 2013 | 62.88 | 64.42 | 62.85 | 64.08 | 1,710,646 | +1.36(+2.17%) |
May 06, 2013 | 62.43 | 62.84 | 62.04 | 62.72 | 1,387,320 | +0.29(+0.47%) |
May 03, 2013 | 62.00 | 62.79 | 61.24 | 62.43 | 1,061,075 | +1.19(+1.94%) |
May 02, 2013 | 60.86 | 61.30 | 60.71 | 61.24 | 1,094,324 | +0.68(+1.12%) |
May 01, 2013 | 60.77 | 61.47 | 60.46 | 60.56 | 1,752,595 | -0.37(-0.60%) |
Apr 30, 2013 | 60.46 | 60.95 | 60.17 | 60.93 | 1,639,489 | +0.27(+0.44%) |
Apr 29, 2013 | 60.71 | 60.89 | 60.34 | 60.66 | 1,199,699 | +0.07(+0.11%) |
Apr 26, 2013 | 61.82 | 61.87 | 60.30 | 60.60 | 2,455,747 | -1.25(-2.01%) |
Apr 25, 2013 | 62.48 | 62.81 | 61.09 | 61.84 | 4,856,319 | -1.75(-2.75%) |
Apr 24, 2013 | 62.89 | 64.06 | 62.88 | 63.59 | 2,451,264 | +0.88(+1.40%) |
Apr 23, 2013 | 62.74 | 63.18 | 62.06 | 62.71 | 2,163,541 | +0.32(+0.51%) |
Apr 22, 2013 | 62.31 | 62.58 | 61.77 | 62.40 | 1,452,468 | +0.17(+0.27%) |
Apr 19, 2013 | 62.00 | 62.34 | 61.81 | 62.23 | 2,162,588 | +0.40(+0.65%) |
Apr 18, 2013 | 62.24 | 62.70 | 61.61 | 61.83 | 1,506,412 | -0.42(-0.67%) |
Apr 17, 2013 | 62.31 | 62.41 | 61.58 | 62.24 | 1,194,296 | -0.55(-0.87%) |
Apr 16, 2013 | 62.88 | 62.93 | 62.16 | 62.79 | 1,685,534 | +0.68(+1.09%) |
Apr 15, 2013 | 64.11 | 64.16 | 62.11 | 62.11 | 1,746,841 | -2.43(-3.76%) |
Apr 12, 2013 | 64.70 | 65.05 | 64.16 | 64.54 | 864,791 | -0.42(-0.64%) |
Apr 11, 2013 | 64.48 | 65.27 | 64.31 | 64.95 | 1,383,714 | +0.46(+0.72%) |
Apr 10, 2013 | 63.53 | 64.56 | 63.50 | 64.49 | 1,914,373 | +1.12(+1.77%) |
Apr 09, 2013 | 63.59 | 64.05 | 63.02 | 63.37 | 2,256,980 | -0.08(-0.13%) |
Apr 08, 2013 | 63.21 | 63.48 | 62.50 | 63.45 | 2,234,642 | +0.28(+0.44%) |
Apr 05, 2013 | 63.02 | 63.35 | 62.09 | 63.17 | 2,280,619 | -0.68(-1.06%) |
Apr 04, 2013 | 64.42 | 64.76 | 63.59 | 63.85 | 2,276,161 | -0.58(-0.90%) |
Apr 03, 2013 | 64.70 | 65.04 | 64.07 | 64.42 | 1,879,803 | -0.39(-0.60%) |
Apr 02, 2013 | 65.42 | 65.82 | 64.61 | 64.81 | 1,303,959 | -0.20(-0.31%) |
Apr 01, 2013 | 65.78 | 66.10 | 64.95 | 65.02 | 1,828,745 | -0.93(-1.41%) |
Mar 28, 2013 | 64.96 | 66.01 | 64.59 | 65.95 | 6,310,896 | +1.00(+1.54%) |
Mar 27, 2013 | 65.73 | 65.73 | 64.92 | 64.95 | 2,262,030 | -1.18(-1.79%) |
Mar 26, 2013 | 66.65 | 66.88 | 66.10 | 66.13 | 1,015,301 | -0.24(-0.36%) |
Mar 25, 2013 | 66.68 | 67.14 | 65.87 | 66.36 | 1,690,547 | -0.07(-0.11%) |
Mar 22, 2013 | 66.26 | 66.58 | 65.85 | 66.44 | 916,741 | +0.32(+0.48%) |
Mar 21, 2013 | 66.05 | 66.64 | 65.92 | 66.12 | 1,099,924 | -0.35(-0.53%) |
Mar 20, 2013 | 66.59 | 66.77 | 66.15 | 66.47 | 1,582,795 | +0.26(+0.39%) |
Mar 19, 2013 | 65.89 | 66.31 | 65.61 | 66.21 | 1,804,281 | +0.60(+0.92%) |
Mar 18, 2013 | 65.34 | 66.16 | 64.88 | 65.61 | 3,689,119 | -0.50(-0.76%) |
Mar 15, 2013 | 65.66 | 66.13 | 65.20 | 66.11 | 2,177,206 | +0.07(+0.10%) |
Mar 14, 2013 | 65.47 | 66.15 | 65.45 | 66.04 | 1,547,433 | +0.75(+1.15%) |
Mar 13, 2013 | 65.06 | 65.67 | 64.73 | 65.30 | 1,772,664 | +0.32(+0.49%) |
Mar 12, 2013 | 64.95 | 65.08 | 64.61 | 64.98 | 1,267,386 | +0.07(+0.10%) |
Mar 11, 2013 | 64.20 | 65.12 | 64.06 | 64.91 | 1,283,017 | +0.60(+0.94%) |
Mar 08, 2013 | 64.11 | 64.77 | 63.59 | 64.31 | 1,599,718 | +0.68(+1.08%) |
Mar 07, 2013 | 63.68 | 64.20 | 63.50 | 63.63 | 988,267 | -0.33(-0.51%) |
Mar 06, 2013 | 63.94 | 64.61 | 63.65 | 63.95 | 3,295,205 | +0.15(+0.23%) |
Mar 05, 2013 | 63.41 | 64.14 | 63.20 | 63.81 | 1,378,012 | +0.77(+1.23%) |
Mar 04, 2013 | 63.13 | 63.13 | 62.00 | 63.03 | 1,438,403 | -0.16(-0.26%) |
Mar 01, 2013 | 63.68 | 63.72 | 62.88 | 63.19 | 1,901,107 | -0.90(-1.41%) |
Feb 28, 2013 | 63.89 | 64.37 | 63.37 | 64.10 | 1,823,981 | +0.64(+1.00%) |
Feb 27, 2013 | 62.05 | 63.81 | 62.05 | 63.46 | 1,755,042 | +1.35(+2.18%) |
Feb 26, 2013 | 61.74 | 62.30 | 61.15 | 62.11 | 2,475,767 | -0.96(-1.52%) |
Feb 22, 2013 | 62.27 | 63.26 | 62.18 | 63.07 | 1,332,698 | +1.11(+1.79%) |
Feb 21, 2013 | 62.65 | 63.09 | 61.68 | 61.96 | 1,985,592 | -1.26(-2.00%) |
Feb 20, 2013 | 64.38 | 64.44 | 63.16 | 63.23 | 1,813,944 | -1.25(-1.95%) |
Feb 19, 2013 | 64.05 | 64.75 | 64.05 | 64.48 | 2,199,323 | +0.58(+0.90%) |
Feb 15, 2013 | 63.45 | 64.39 | 63.24 | 63.90 | 1,640,377 | +0.53(+0.84%) |
Feb 14, 2013 | 62.85 | 63.72 | 62.66 | 63.37 | 1,792,989 | +0.27(+0.43%) |
Feb 13, 2013 | 63.17 | 63.23 | 62.75 | 63.10 | 1,330,474 | -0.01(-0.01%) |
Feb 12, 2013 | 62.01 | 63.42 | 61.87 | 63.11 | 2,241,514 | +1.27(+2.05%) |
Feb 11, 2013 | 62.01 | 62.09 | 61.74 | 61.84 | 1,202,036 | -0.25(-0.41%) |
Feb 08, 2013 | 62.19 | 62.50 | 62.01 | 62.09 | 1,058,026 | -0.05(-0.08%) |
Feb 07, 2013 | 63.12 | 63.12 | 62.05 | 62.14 | 1,385,040 | -0.82(-1.31%) |
Feb 06, 2013 | 62.81 | 63.25 | 62.78 | 62.97 | 2,045,451 | +0.87(+1.40%) |
Feb 04, 2013 | 62.36 | 62.61 | 61.97 | 62.09 | 1,428,500 | -0.92(-1.46%) |
Feb 01, 2013 | 63.10 | 63.40 | 62.75 | 63.02 | 1,300,533 | +0.44(+0.70%) |
Jan 31, 2013 | 62.56 | 63.19 | 62.44 | 62.58 | 1,720,252 | -0.18(-0.29%) |
Jan 30, 2013 | 62.64 | 63.52 | 62.59 | 62.75 | 2,189,471 | +0.15(+0.25%) |
Jan 29, 2013 | 61.84 | 62.80 | 61.76 | 62.60 | 2,197,262 | +0.23(+0.37%) |
Jan 28, 2013 | 62.57 | 62.61 | 61.92 | 62.37 | 2,491,503 | -0.24(-0.38%) |
Jan 25, 2013 | 62.96 | 63.04 | 61.86 | 62.61 | 2,546,852 | -0.29(-0.45%) |
Jan 24, 2013 | 63.47 | 63.59 | 61.57 | 62.89 | 3,765,049 | -0.60(-0.95%) |
Jan 23, 2013 | 63.28 | 63.85 | 62.49 | 63.50 | 2,914,409 | +0.06(+0.09%) |
Jan 22, 2013 | 62.61 | 63.50 | 62.31 | 63.44 | 2,632,139 | +0.77(+1.22%) |
Jan 18, 2013 | 63.12 | 63.28 | 62.33 | 62.67 | 1,655,943 | -0.27(-0.43%) |
Jan 17, 2013 | 62.21 | 63.32 | 62.16 | 62.94 | 2,120,674 | +1.00(+1.62%) |
Jan 16, 2013 | 61.70 | 62.07 | 61.54 | 61.94 | 1,067,872 | -0.07(-0.12%) |
Jan 15, 2013 | 62.21 | 62.62 | 61.42 | 62.01 | 1,364,233 | +0.69(+1.13%) |
Jan 14, 2013 | 61.26 | 61.53 | 61.07 | 61.32 | 1,156,134 | +0.07(+0.11%) |
Jan 11, 2013 | 61.70 | 61.74 | 60.97 | 61.26 | 1,906,202 | -0.51(-0.82%) |
Jan 10, 2013 | 61.40 | 61.76 | 61.06 | 61.76 | 1,393,526 | +0.59(+0.96%) |
Jan 09, 2013 | 61.66 | 61.66 | 60.69 | 61.17 | 1,412,290 | -0.25(-0.41%) |
Jan 08, 2013 | 60.73 | 61.43 | 60.70 | 61.43 | 1,762,102 | +0.27(+0.44%) |
Jan 07, 2013 | 60.41 | 61.42 | 60.41 | 61.16 | 2,002,275 | +0.27(+0.44%) |
Jan 04, 2013 | 60.51 | 61.33 | 60.25 | 60.89 | 1,493,679 | +0.58(+0.96%) |
Jan 03, 2013 | 61.46 | 61.46 | 60.17 | 60.31 | 2,275,753 | -1.13(-1.84%) |
Jan 02, 2013 | 61.48 | 61.57 | 60.65 | 61.44 | 1,870,440 | +1.20(+1.99%) |
Dec 31, 2012 | 58.65 | 60.29 | 58.46 | 60.25 | 1,190,952 | +1.56(+2.65%) |
Dec 28, 2012 | 58.72 | 59.42 | 58.65 | 58.69 | 898,779 | -0.50(-0.84%) |
Dec 27, 2012 | 59.37 | 59.50 | 58.65 | 59.19 | 1,170,293 | -0.07(-0.12%) |
Dec 26, 2012 | 59.93 | 59.98 | 59.05 | 59.26 | 646,262 | -0.55(-0.91%) |
Dec 24, 2012 | 61.08 | 61.08 | 59.54 | 59.81 | 368,814 | -0.01(-0.01%) |
Dec 21, 2012 | 59.90 | 60.32 | 59.42 | 59.81 | 1,744,508 | -0.78(-1.29%) |
Dec 20, 2012 | 60.19 | 60.61 | 59.83 | 60.60 | 935,596 | +0.37(+0.61%) |
Dec 19, 2012 | 60.64 | 60.78 | 60.20 | 60.23 | 1,645,358 | -0.46(-0.75%) |
Dec 18, 2012 | 58.99 | 61.16 | 58.93 | 60.69 | 2,805,610 | +1.92(+3.27%) |
Dec 17, 2012 | 58.36 | 58.90 | 58.14 | 58.76 | 1,654,141 | +0.68(+1.18%) |
Dec 14, 2012 | 58.64 | 58.82 | 57.99 | 58.08 | 1,530,038 | -0.55(-0.94%) |
Dec 13, 2012 | 59.46 | 59.51 | 58.46 | 58.63 | 1,798,980 | -0.81(-1.37%) |
Dec 12, 2012 | 59.17 | 60.16 | 58.93 | 59.45 | 1,613,392 | +0.55(+0.94%) |
Dec 11, 2012 | 58.92 | 59.17 | 58.44 | 58.89 | 1,659,182 | +0.38(+0.65%) |
Dec 10, 2012 | 57.96 | 58.65 | 57.76 | 58.51 | 1,262,412 | +0.53(+0.91%) |
Dec 07, 2012 | 58.09 | 58.33 | 57.68 | 57.98 | 1,081,800 | +0.11(+0.20%) |
Dec 06, 2012 | 57.53 | 57.90 | 57.12 | 57.87 | 1,159,513 | +0.30(+0.52%) |
Dec 05, 2012 | 56.97 | 57.75 | 56.09 | 57.57 | 1,453,399 | +0.55(+0.96%) |
Dec 04, 2012 | 57.64 | 57.75 | 56.77 | 57.02 | 2,126,077 | -1.55(-2.64%) |
Nov 30, 2012 | 58.80 | 59.21 | 58.44 | 58.57 | 1,143,231 | -1.13(-1.90%) |
Nov 29, 2012 | 59.39 | 60.16 | 59.31 | 59.70 | 1,760,395 | +0.68(+1.15%) |
Nov 28, 2012 | 57.15 | 59.29 | 57.11 | 59.02 | 2,352,956 | +1.72(+3.00%) |
Nov 27, 2012 | 58.19 | 58.27 | 57.20 | 57.31 | 1,282,313 | -0.86(-1.48%) |
Nov 26, 2012 | 57.88 | 58.21 | 57.56 | 58.17 | 1,494,214 | +0.02(+0.04%) |
Nov 23, 2012 | 57.13 | 58.15 | 57.13 | 58.14 | 362,287 | +1.11(+1.94%) |
Nov 21, 2012 | 57.04 | 57.35 | 56.92 | 57.04 | 672,583 | -0.02(-0.04%) |
Nov 20, 2012 | 56.94 | 57.26 | 56.56 | 57.06 | 1,317,322 | +0.16(+0.29%) |
Nov 19, 2012 | 55.73 | 56.90 | 55.51 | 56.90 | 1,699,835 | +2.00(+3.63%) |
Nov 16, 2012 | 54.41 | 55.24 | 54.40 | 54.90 | 1,735,559 | +0.52(+0.96%) |
Nov 15, 2012 | 54.75 | 55.16 | 53.90 | 54.38 | 1,550,242 | -0.36(-0.65%) |
Nov 14, 2012 | 56.64 | 56.73 | 54.62 | 54.74 | 2,541,947 | -1.75(-3.10%) |
Nov 13, 2012 | 55.50 | 56.92 | 55.50 | 56.49 | 1,588,231 | +0.56(+1.00%) |
Nov 12, 2012 | 56.15 | 56.47 | 55.54 | 55.93 | 1,270,896 | -0.05(-0.09%) |
Nov 09, 2012 | 55.62 | 56.64 | 55.16 | 55.98 | 2,308,175 | +0.01(+0.01%) |
Nov 08, 2012 | 56.65 | 57.40 | 55.89 | 55.97 | 1,719,244 | -0.53(-0.94%) |
Nov 07, 2012 | 57.75 | 57.75 | 56.04 | 56.50 | 1,969,849 | -1.82(-3.11%) |
Nov 06, 2012 | 57.52 | 58.49 | 57.31 | 58.32 | 1,676,135 | +0.94(+1.65%) |
Nov 05, 2012 | 56.74 | 57.48 | 56.51 | 57.37 | 985,641 | +0.46(+0.82%) |
Nov 02, 2012 | 57.45 | 57.52 | 56.86 | 56.91 | 1,329,901 | -0.21(-0.37%) |
Nov 01, 2012 | 56.65 | 57.35 | 56.37 | 57.12 | 1,918,910 | +0.68(+1.20%) |
Oct 31, 2012 | 55.47 | 56.53 | 55.47 | 56.44 | 1,353,558 | +1.43(+2.61%) |
Oct 26, 2012 | 55.43 | 55.01 | 55.01 | 55.01 | 1,574,656 | -0.66(-1.19%) |
Oct 25, 2012 | 56.99 | 57.16 | 55.30 | 55.67 | 2,341,381 | -0.58(-1.03%) |
Oct 24, 2012 | 57.22 | 57.57 | 56.06 | 56.25 | 1,930,149 | -0.68(-1.19%) |
Oct 23, 2012 | 55.64 | 57.05 | 55.43 | 56.92 | 1,882,230 | -0.31(-0.54%) |
Oct 19, 2012 | 56.91 | 57.56 | 56.37 | 57.23 | 2,773,064 | +0.07(+0.11%) |
Oct 18, 2012 | 55.86 | 57.56 | 55.55 | 57.17 | 3,064,835 | +0.87(+1.55%) |
Oct 17, 2012 | 55.44 | 57.69 | 55.03 | 56.30 | 6,608,983 | -2.61(-4.42%) |
Oct 16, 2012 | 58.39 | 59.26 | 57.71 | 58.90 | 3,314,619 | +0.78(+1.35%) |
Oct 15, 2012 | 57.32 | 58.18 | 56.55 | 58.12 | 1,814,500 | +1.06(+1.86%) |
Oct 12, 2012 | 58.44 | 58.59 | 56.71 | 57.06 | 2,242,261 | -1.36(-2.33%) |
Oct 11, 2012 | 59.21 | 59.42 | 58.35 | 58.42 | 1,100,261 | -0.14(-0.24%) |
Oct 10, 2012 | 59.07 | 59.28 | 58.05 | 58.56 | 1,578,795 | -0.28(-0.47%) |
Oct 09, 2012 | 60.65 | 61.55 | 58.79 | 58.84 | 2,124,185 | -1.62(-2.68%) |
Oct 08, 2012 | 60.67 | 60.86 | 60.06 | 60.46 | 1,330,097 | -0.65(-1.07%) |
Oct 05, 2012 | 61.35 | 61.49 | 60.79 | 61.11 | 1,729,673 | +0.25(+0.41%) |
Oct 04, 2012 | 61.08 | 61.41 | 60.72 | 60.86 | 1,830,995 | +0.02(+0.04%) |
Oct 03, 2012 | 62.34 | 62.34 | 60.71 | 60.83 | 2,435,776 | -1.47(-2.35%) |
Oct 02, 2012 | 61.84 | 62.40 | 61.17 | 62.30 | 1,617,492 | +0.33(+0.54%) |
Oct 01, 2012 | 62.31 | 63.08 | 61.73 | 61.96 | 1,860,315 | -0.14(-0.22%) |
Sep 28, 2012 | 61.50 | 62.24 | 60.99 | 62.10 | 1,535,375 | +0.16(+0.26%) |
Sep 27, 2012 | 61.27 | 62.33 | 60.48 | 61.94 | 1,968,294 | +0.95(+1.56%) |
Sep 26, 2012 | 61.90 | 62.09 | 60.78 | 60.99 | 2,215,970 | -0.80(-1.29%) |
Sep 25, 2012 | 63.35 | 63.35 | 61.70 | 61.79 | 2,657,455 | -1.53(-2.42%) |
Sep 24, 2012 | 63.59 | 63.59 | 62.27 | 63.32 | 2,044,058 | -0.42(-0.65%) |
Sep 21, 2012 | 62.53 | 63.91 | 62.40 | 63.73 | 3,399,798 | +1.56(+2.52%) |
Sep 20, 2012 | 61.80 | 62.37 | 60.89 | 62.17 | 2,052,924 | -0.13(-0.21%) |
Sep 19, 2012 | 61.71 | 62.48 | 61.18 | 62.30 | 1,906,742 | +0.66(+1.07%) |
Sep 18, 2012 | 61.50 | 61.74 | 61.02 | 61.64 | 1,344,669 | +0.18(+0.29%) |
Sep 17, 2012 | 62.14 | 62.14 | 61.05 | 61.46 | 1,603,907 | -1.01(-1.62%) |
Sep 14, 2012 | 59.99 | 62.71 | 59.91 | 62.47 | 3,028,187 | +2.58(+4.31%) |
Sep 13, 2012 | 59.01 | 60.17 | 58.27 | 59.89 | 2,443,160 | +0.52(+0.88%) |
Sep 12, 2012 | 59.11 | 61.00 | 59.11 | 59.37 | 2,584,034 | +0.58(+0.98%) |
Sep 11, 2012 | 58.56 | 59.05 | 58.29 | 58.79 | 1,471,629 | +0.35(+0.60%) |
Sep 10, 2012 | 58.44 | 58.93 | 58.41 | 58.44 | 1,134,691 | -0.11(-0.18%) |
Sep 07, 2012 | 57.67 | 58.94 | 57.67 | 58.54 | 2,196,371 | +0.41(+0.70%) |
Sep 06, 2012 | 55.67 | 58.35 | 55.62 | 58.14 | 3,626,866 | +4.33(+8.05%) |
Sep 05, 2012 | 53.41 | 54.09 | 53.26 | 53.80 | 1,429,753 | +0.10(+0.18%) |
Sep 04, 2012 | 53.53 | 53.88 | 52.95 | 53.71 | 1,146,999 | +0.13(+0.24%) |
Aug 31, 2012 | 53.93 | 54.09 | 53.13 | 53.58 | 1,226,164 | +0.09(+0.17%) |
Aug 30, 2012 | 53.75 | 54.11 | 53.36 | 53.49 | 1,599,176 | -0.65(-1.20%) |
Aug 29, 2012 | 53.90 | 54.24 | 53.47 | 54.14 | 1,118,530 | -0.60(-1.10%) |
Aug 27, 2012 | 55.14 | 55.35 | 54.67 | 54.74 | 772,667 | -0.20(-0.37%) |
Aug 24, 2012 | 54.33 | 55.09 | 53.95 | 54.94 | 1,093,969 | +0.59(+1.08%) |
Aug 23, 2012 | 55.20 | 55.30 | 54.15 | 54.36 | 964,977 | -0.86(-1.56%) |
Aug 22, 2012 | 54.86 | 55.37 | 54.64 | 55.22 | 1,142,570 | +0.20(+0.36%) |
Aug 21, 2012 | 54.49 | 55.11 | 54.28 | 55.03 | 1,975,083 | +0.70(+1.29%) |
Aug 20, 2012 | 54.87 | 55.03 | 54.18 | 54.32 | 1,407,862 | -1.37(-2.46%) |
Aug 17, 2012 | 55.47 | 55.98 | 54.99 | 55.69 | 1,674,535 | +0.49(+0.89%) |
Aug 16, 2012 | 54.56 | 55.25 | 53.88 | 55.20 | 1,633,129 | +0.63(+1.15%) |
Aug 15, 2012 | 54.21 | 54.59 | 54.03 | 54.58 | 1,295,227 | +0.20(+0.36%) |
Aug 14, 2012 | 55.53 | 55.60 | 54.24 | 54.38 | 1,418,225 | -0.94(-1.69%) |
Aug 13, 2012 | 55.50 | 55.95 | 54.98 | 55.32 | 951,563 | -0.38(-0.69%) |
Aug 10, 2012 | 54.98 | 55.74 | 54.85 | 55.70 | 1,258,032 | +0.50(+0.91%) |
Aug 09, 2012 | 55.71 | 55.81 | 55.15 | 55.20 | 1,587,122 | -0.55(-0.99%) |
Aug 08, 2012 | 55.89 | 55.90 | 55.25 | 55.75 | 1,113,489 | -0.24(-0.42%) |
Aug 07, 2012 | 55.20 | 56.34 | 55.16 | 55.99 | 1,158,981 | +1.21(+2.20%) |
Aug 06, 2012 | 55.75 | 55.98 | 54.76 | 54.78 | 996,113 | -0.61(-1.10%) |
Aug 03, 2012 | 54.51 | 55.46 | 54.23 | 55.39 | 1,649,968 | +2.00(+3.74%) |
Aug 02, 2012 | 54.04 | 54.08 | 52.40 | 53.40 | 2,342,354 | -0.90(-1.67%) |
Aug 01, 2012 | 54.83 | 55.17 | 54.24 | 54.30 | 1,510,049 | -0.18(-0.33%) |
Jul 31, 2012 | 56.06 | 56.06 | 54.40 | 54.48 | 2,547,705 | -1.31(-2.35%) |
Jul 30, 2012 | 55.72 | 56.27 | 55.31 | 55.79 | 2,854,532 | -0.12(-0.22%) |
Jul 27, 2012 | 54.16 | 56.21 | 53.82 | 55.91 | 3,534,305 | +2.13(+3.97%) |
Jul 26, 2012 | 53.40 | 54.27 | 53.18 | 53.78 | 2,686,561 | +1.49(+2.85%) |
Jul 25, 2012 | 52.77 | 53.03 | 51.55 | 52.29 | 2,034,485 | -0.19(-0.36%) |
Jul 24, 2012 | 53.36 | 53.45 | 51.95 | 52.48 | 2,204,710 | -0.46(-0.86%) |
Jul 23, 2012 | 52.92 | 53.40 | 52.28 | 52.93 | 2,617,085 | -1.19(-2.20%) |
Jul 20, 2012 | 53.27 | 54.20 | 52.95 | 54.12 | 4,333,219 | +0.29(+0.54%) |
Jul 19, 2012 | 51.87 | 53.93 | 51.53 | 53.83 | 5,976,482 | +2.30(+4.47%) |
Jul 18, 2012 | 48.28 | 52.06 | 48.28 | 51.52 | 7,921,548 | +2.88(+5.93%) |
Jul 17, 2012 | 48.42 | 49.06 | 48.04 | 48.64 | 6,264,222 | +0.38(+0.79%) |
Jul 16, 2012 | 48.86 | 48.92 | 47.76 | 48.26 | 2,319,152 | -0.77(-1.56%) |
Jul 13, 2012 | 48.52 | 49.17 | 48.45 | 49.02 | 1,740,454 | +0.53(+1.09%) |
Jul 12, 2012 | 47.88 | 48.69 | 47.72 | 48.49 | 2,148,361 | +0.02(+0.03%) |
Jul 11, 2012 | 49.01 | 49.35 | 48.22 | 48.48 | 2,239,858 | -0.55(-1.11%) |
Jul 10, 2012 | 49.89 | 50.68 | 48.72 | 49.02 | 2,297,947 | -1.12(-2.24%) |
Jul 09, 2012 | 50.55 | 51.05 | 49.90 | 50.15 | 1,993,361 | -0.80(-1.57%) |
Jul 06, 2012 | 50.91 | 51.10 | 50.58 | 50.94 | 1,237,596 | -0.72(-1.39%) |
Jul 05, 2012 | 51.47 | 51.91 | 51.16 | 51.66 | 1,205,334 | +0.02(+0.05%) |
Jul 03, 2012 | 51.24 | 51.93 | 51.16 | 51.64 | 1,050,419 | +0.32(+0.62%) |
Jul 02, 2012 | 52.65 | 52.65 | 50.91 | 51.32 | 2,054,803 | -1.10(-2.10%) |
Jun 29, 2012 | 51.82 | 52.68 | 51.51 | 52.42 | 2,755,317 | +1.91(+3.77%) |
Jun 28, 2012 | 49.90 | 50.59 | 49.56 | 50.51 | 2,174,913 | +0.32(+0.63%) |
Jun 27, 2012 | 48.61 | 50.41 | 48.48 | 50.20 | 2,237,483 | +0.55(+1.12%) |
Jun 26, 2012 | 49.54 | 49.89 | 48.87 | 49.64 | 1,531,669 | +0.28(+0.56%) |
Jun 25, 2012 | 49.32 | 49.56 | 48.65 | 49.36 | 1,842,265 | -0.85(-1.69%) |
Jun 22, 2012 | 50.42 | 50.45 | 49.88 | 50.21 | 1,698,685 | +0.14(+0.28%) |
Jun 21, 2012 | 51.40 | 51.62 | 50.03 | 50.07 | 1,696,240 | -1.16(-2.26%) |
Jun 20, 2012 | 51.93 | 52.04 | 50.85 | 51.23 | 1,659,573 | -0.72(-1.38%) |
Jun 19, 2012 | 51.39 | 52.44 | 51.39 | 51.95 | 1,516,571 | +0.59(+1.16%) |
Jun 18, 2012 | 51.23 | 51.50 | 50.84 | 51.35 | 1,131,245 | -0.21(-0.41%) |
Jun 15, 2012 | 50.64 | 51.60 | 50.40 | 51.56 | 2,933,751 | +1.05(+2.08%) |
Jun 14, 2012 | 51.16 | 51.45 | 50.18 | 50.51 | 2,700,141 | -0.37(-0.72%) |
Jun 13, 2012 | 51.24 | 51.83 | 49.53 | 50.88 | 3,785,488 | -0.86(-1.67%) |
Jun 12, 2012 | 51.75 | 52.04 | 51.24 | 51.74 | 2,202,816 | -0.09(-0.17%) |
Jun 11, 2012 | 53.30 | 53.39 | 51.75 | 51.83 | 1,781,477 | -0.84(-1.59%) |
Jun 08, 2012 | 51.89 | 52.92 | 51.20 | 52.67 | 2,032,458 | +0.78(+1.51%) |
Jun 07, 2012 | 53.18 | 53.50 | 51.73 | 51.89 | 4,834,761 | -0.79(-1.50%) |
Jun 06, 2012 | 51.61 | 53.01 | 51.61 | 52.68 | 1,891,489 | +1.43(+2.80%) |
Jun 05, 2012 | 50.24 | 51.39 | 50.12 | 51.25 | 1,855,060 | +0.69(+1.37%) |
Jun 04, 2012 | 51.68 | 52.05 | 49.80 | 50.55 | 3,401,735 | -1.31(-2.53%) |