Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.85 | 51.22 | 49.69 | 49.77 | 116,585 | -1.68(-3.27%) |
May 30, 2013 | 51.22 | 51.61 | 51.22 | 51.45 | 36,375 | +0.05(+0.10%) |
May 29, 2013 | 51.43 | 51.72 | 51.32 | 51.40 | 30,880 | -0.21(-0.41%) |
May 28, 2013 | 51.48 | 51.82 | 51.32 | 51.61 | 66,607 | +0.21(+0.41%) |
May 24, 2013 | 51.45 | 51.59 | 51.24 | 51.40 | 54,511 | -0.32(-0.61%) |
May 23, 2013 | 51.30 | 51.82 | 50.80 | 51.72 | 454,981 | +0.03(+0.05%) |
May 22, 2013 | 51.82 | 52.30 | 51.59 | 51.69 | 84,618 | +0.05(+0.10%) |
May 21, 2013 | 52.14 | 52.22 | 51.59 | 51.64 | 77,611 | -0.55(-1.06%) |
May 20, 2013 | 52.43 | 52.51 | 52.06 | 52.19 | 150,588 | -0.21(-0.40%) |
May 17, 2013 | 52.51 | 53.11 | 52.24 | 52.40 | 90,954 | -0.08(-0.15%) |
May 16, 2013 | 52.19 | 52.85 | 52.19 | 52.48 | 62,139 | +0.34(+0.66%) |
May 15, 2013 | 52.17 | 52.17 | 51.85 | 52.14 | 25,803 | +0.29(+0.56%) |
May 13, 2013 | 51.80 | 52.01 | 51.72 | 51.85 | 34,768 | -0.03(-0.05%) |
May 10, 2013 | 52.43 | 52.53 | 51.72 | 51.88 | 35,393 | -0.66(-1.25%) |
May 09, 2013 | 52.61 | 52.72 | 52.45 | 52.53 | 39,096 | -0.18(-0.35%) |
May 08, 2013 | 53.35 | 53.38 | 52.67 | 52.72 | 44,600 | -0.50(-0.94%) |
May 07, 2013 | 53.09 | 53.51 | 53.09 | 53.22 | 12,858 | +0.03(+0.05%) |
May 06, 2013 | 52.98 | 53.30 | 52.56 | 53.19 | 96,290 | -0.11(-0.20%) |
May 03, 2013 | 53.14 | 53.43 | 52.82 | 53.30 | 76,556 | +0.47(+0.90%) |
May 02, 2013 | 52.77 | 53.14 | 52.64 | 52.82 | 65,550 | +0.21(+0.40%) |
May 01, 2013 | 52.88 | 52.90 | 52.59 | 52.61 | 16,272 | -0.61(-1.14%) |
Apr 30, 2013 | 53.40 | 53.40 | 52.93 | 53.22 | 115,732 | -0.03(-0.05%) |
Apr 29, 2013 | 53.27 | 53.34 | 53.03 | 53.24 | 12,849 | +0.16(+0.30%) |
Apr 26, 2013 | 53.32 | 53.61 | 53.09 | 53.09 | 65,207 | -0.53(-0.98%) |
Apr 25, 2013 | 53.27 | 53.77 | 53.27 | 53.61 | 58,499 | +0.32(+0.59%) |
Apr 24, 2013 | 53.11 | 53.40 | 52.93 | 53.30 | 102,572 | +0.13(+0.25%) |
Apr 23, 2013 | 52.95 | 53.27 | 52.85 | 53.17 | 58,844 | +0.24(+0.45%) |
Apr 22, 2013 | 52.80 | 53.09 | 52.67 | 52.93 | 21,558 | +0.00(+0.00%) |
Apr 19, 2013 | 52.67 | 53.17 | 52.60 | 52.93 | 85,231 | +0.58(+1.11%) |
Apr 18, 2013 | 52.19 | 52.48 | 51.98 | 52.35 | 68,923 | +0.32(+0.61%) |
Apr 17, 2013 | 52.64 | 52.77 | 51.88 | 52.03 | 132,589 | -1.05(-1.98%) |
Apr 16, 2013 | 53.16 | 53.51 | 52.88 | 53.09 | 39,591 | +0.24(+0.45%) |
Apr 15, 2013 | 53.80 | 53.80 | 52.69 | 52.85 | 52,578 | -1.13(-2.10%) |
Apr 12, 2013 | 54.43 | 54.61 | 53.98 | 53.98 | 69,219 | -0.81(-1.48%) |
Apr 11, 2013 | 54.51 | 54.85 | 54.51 | 54.80 | 33,389 | +0.18(+0.34%) |
Apr 10, 2013 | 54.46 | 54.72 | 54.37 | 54.61 | 61,060 | +0.18(+0.34%) |
Apr 09, 2013 | 54.43 | 54.51 | 53.95 | 54.43 | 45,311 | +0.29(+0.53%) |
Apr 08, 2013 | 54.17 | 54.30 | 54.02 | 54.14 | 22,116 | +0.00(+0.00%) |
Apr 05, 2013 | 53.51 | 54.14 | 53.35 | 54.14 | 46,296 | +0.21(+0.39%) |
Apr 04, 2013 | 53.90 | 54.03 | 53.74 | 53.93 | 25,930 | -0.13(-0.24%) |
Apr 03, 2013 | 55.09 | 55.09 | 53.93 | 54.06 | 88,176 | -0.92(-1.68%) |
Apr 02, 2013 | 55.24 | 55.24 | 54.80 | 54.98 | 143,321 | +0.00(+0.00%) |
Apr 01, 2013 | 55.09 | 55.19 | 54.88 | 54.98 | 22,693 | -0.11(-0.19%) |
Mar 28, 2013 | 54.90 | 55.14 | 54.80 | 55.09 | 27,287 | +0.18(+0.34%) |
Mar 27, 2013 | 54.64 | 55.14 | 54.40 | 54.90 | 44,795 | +0.18(+0.34%) |
Mar 26, 2013 | 54.35 | 54.82 | 54.22 | 54.72 | 17,923 | +0.50(+0.92%) |
Mar 25, 2013 | 54.51 | 54.64 | 54.06 | 54.22 | 51,443 | -0.42(-0.77%) |
Mar 22, 2013 | 54.51 | 54.85 | 54.51 | 54.64 | 23,569 | +0.03(+0.05%) |
Mar 21, 2013 | 54.51 | 54.85 | 54.46 | 54.61 | 59,454 | -0.05(-0.10%) |
Mar 20, 2013 | 54.98 | 55.03 | 54.61 | 54.67 | 52,342 | -0.37(-0.67%) |
Mar 19, 2013 | 55.61 | 55.61 | 54.88 | 55.03 | 66,215 | -0.66(-1.18%) |
Mar 18, 2013 | 56.09 | 56.19 | 55.48 | 55.69 | 26,738 | -0.39(-0.70%) |
Mar 15, 2013 | 56.32 | 56.32 | 55.93 | 56.09 | 46,887 | -0.32(-0.56%) |
Mar 14, 2013 | 56.69 | 56.69 | 56.23 | 56.40 | 17,300 | +0.05(+0.09%) |
Mar 13, 2013 | 56.51 | 56.74 | 56.27 | 56.35 | 14,613 | -0.21(-0.37%) |
Mar 12, 2013 | 56.82 | 56.85 | 56.43 | 56.56 | 84,193 | -0.08(-0.14%) |
Mar 11, 2013 | 56.56 | 56.72 | 56.30 | 56.64 | 51,944 | +0.16(+0.28%) |
Mar 08, 2013 | 56.40 | 56.64 | 56.24 | 56.48 | 37,677 | +0.11(+0.19%) |
Mar 07, 2013 | 56.69 | 56.76 | 56.35 | 56.38 | 10,874 | -0.32(-0.56%) |
Mar 06, 2013 | 56.80 | 57.06 | 56.56 | 56.69 | 46,657 | -0.11(-0.19%) |
Mar 05, 2013 | 56.98 | 57.14 | 56.69 | 56.80 | 29,500 | -0.34(-0.60%) |
Mar 04, 2013 | 57.22 | 57.35 | 57.01 | 57.14 | 27,375 | -0.16(-0.28%) |
Mar 01, 2013 | 57.43 | 57.43 | 57.14 | 57.30 | 69,073 | -0.11(-0.18%) |
Feb 28, 2013 | 57.69 | 57.69 | 57.30 | 57.40 | 53,611 | -0.24(-0.41%) |
Feb 27, 2013 | 57.17 | 57.69 | 57.17 | 57.64 | 56,771 | +0.39(+0.69%) |
Feb 26, 2013 | 57.32 | 57.51 | 57.09 | 57.24 | 54,494 | -0.79(-1.36%) |
Feb 22, 2013 | 57.96 | 58.19 | 57.93 | 58.03 | 26,608 | +0.37(+0.64%) |
Feb 21, 2013 | 57.93 | 57.96 | 57.32 | 57.67 | 136,025 | -0.18(-0.32%) |
Feb 20, 2013 | 58.32 | 58.35 | 57.82 | 57.85 | 59,341 | -0.39(-0.68%) |
Feb 19, 2013 | 58.53 | 58.59 | 58.25 | 58.25 | 89,912 | -0.42(-0.72%) |
Feb 15, 2013 | 58.90 | 59.09 | 58.60 | 58.67 | 105,568 | -0.47(-0.80%) |
Feb 14, 2013 | 59.14 | 59.19 | 58.98 | 59.14 | 31,749 | -0.18(-0.31%) |
Feb 13, 2013 | 58.75 | 59.32 | 58.72 | 59.32 | 31,492 | +0.58(+0.99%) |
Feb 12, 2013 | 58.35 | 58.90 | 58.27 | 58.75 | 9,745 | +0.29(+0.50%) |
Feb 11, 2013 | 58.75 | 58.75 | 58.31 | 58.46 | 21,214 | -0.42(-0.72%) |
Feb 08, 2013 | 58.22 | 58.96 | 58.22 | 58.88 | 37,511 | +0.42(+0.72%) |
Feb 07, 2013 | 58.90 | 58.90 | 58.22 | 58.46 | 43,789 | -0.37(-0.63%) |
Feb 06, 2013 | 59.40 | 59.40 | 58.80 | 58.82 | 48,638 | -0.34(-0.58%) |
Feb 04, 2013 | 59.06 | 59.25 | 58.96 | 59.17 | 103,881 | -0.29(-0.49%) |
Feb 01, 2013 | 58.77 | 59.56 | 58.72 | 59.46 | 47,788 | +0.50(+0.85%) |
Jan 31, 2013 | 59.40 | 59.56 | 58.90 | 58.96 | 40,122 | -0.32(-0.53%) |
Jan 30, 2013 | 59.35 | 59.43 | 59.06 | 59.27 | 36,517 | +0.16(+0.27%) |
Jan 29, 2013 | 58.72 | 59.22 | 58.72 | 59.11 | 152,071 | +0.13(+0.22%) |
Jan 28, 2013 | 58.96 | 59.25 | 58.80 | 58.98 | 83,047 | -0.32(-0.53%) |
Jan 25, 2013 | 59.19 | 59.43 | 59.03 | 59.30 | 33,124 | +0.24(+0.40%) |
Jan 24, 2013 | 58.72 | 59.14 | 58.72 | 59.06 | 34,442 | +0.16(+0.27%) |
Jan 23, 2013 | 58.96 | 59.09 | 58.76 | 58.90 | 72,519 | +0.21(+0.36%) |
Jan 22, 2013 | 58.38 | 58.80 | 58.32 | 58.69 | 52,368 | -0.11(-0.18%) |
Jan 18, 2013 | 58.85 | 58.90 | 58.43 | 58.80 | 16,202 | +0.24(+0.40%) |
Jan 17, 2013 | 58.43 | 58.88 | 58.43 | 58.56 | 15,904 | +0.18(+0.32%) |
Jan 16, 2013 | 58.40 | 58.43 | 58.01 | 58.38 | 61,171 | -0.16(-0.27%) |
Jan 15, 2013 | 58.67 | 58.67 | 58.30 | 58.53 | 90,825 | -0.37(-0.63%) |
Jan 14, 2013 | 59.30 | 59.88 | 58.72 | 58.90 | 109,814 | -0.05(-0.09%) |
Jan 11, 2013 | 59.19 | 59.19 | 58.38 | 58.96 | 85,554 | -0.16(-0.27%) |
Jan 10, 2013 | 59.30 | 59.56 | 58.82 | 59.11 | 49,826 | +0.18(+0.31%) |
Jan 09, 2013 | 58.75 | 58.93 | 58.56 | 58.93 | 25,799 | +0.26(+0.45%) |
Jan 08, 2013 | 58.88 | 59.01 | 58.51 | 58.67 | 48,010 | -0.21(-0.36%) |
Jan 07, 2013 | 58.80 | 59.19 | 58.59 | 58.88 | 50,834 | +0.00(+0.00%) |
Jan 04, 2013 | 59.25 | 59.25 | 58.51 | 58.88 | 56,687 | -0.34(-0.58%) |
Jan 03, 2013 | 58.53 | 59.27 | 58.25 | 59.22 | 86,030 | +0.42(+0.72%) |
Jan 02, 2013 | 58.46 | 58.82 | 58.33 | 58.80 | 66,167 | +0.26(+0.45%) |
Dec 31, 2012 | 57.77 | 58.69 | 57.51 | 58.53 | 16,405 | +0.47(+0.82%) |
Dec 28, 2012 | 57.90 | 58.38 | 57.82 | 58.06 | 46,698 | +0.29(+0.50%) |
Dec 27, 2012 | 57.61 | 58.56 | 57.40 | 57.77 | 74,108 | -0.76(-1.30%) |
Dec 26, 2012 | 58.90 | 59.04 | 58.51 | 58.53 | 18,192 | -0.08(-0.13%) |
Dec 24, 2012 | 58.85 | 58.98 | 58.38 | 58.61 | 11,569 | -0.18(-0.31%) |
Dec 21, 2012 | 58.19 | 58.96 | 57.69 | 58.80 | 101,125 | +0.37(+0.63%) |
Dec 20, 2012 | 58.48 | 58.51 | 57.90 | 58.43 | 95,399 | +0.13(+0.23%) |
Dec 19, 2012 | 58.11 | 58.38 | 58.06 | 58.30 | 41,558 | +0.05(+0.09%) |
Dec 18, 2012 | 57.88 | 58.27 | 57.88 | 58.25 | 94,533 | +0.34(+0.59%) |
Dec 17, 2012 | 57.82 | 58.17 | 57.72 | 57.90 | 26,496 | -0.03(-0.05%) |
Dec 14, 2012 | 58.14 | 58.17 | 57.69 | 57.93 | 62,611 | -0.37(-0.63%) |
Dec 13, 2012 | 58.59 | 58.72 | 58.01 | 58.30 | 32,471 | -0.29(-0.49%) |
Dec 12, 2012 | 58.30 | 58.77 | 58.19 | 58.59 | 116,530 | +0.53(+0.91%) |
Dec 11, 2012 | 58.01 | 58.17 | 57.56 | 58.06 | 33,182 | +0.00(+0.00%) |
Dec 10, 2012 | 57.67 | 58.11 | 57.67 | 58.06 | 72,401 | +0.46(+0.80%) |
Dec 07, 2012 | 57.74 | 57.74 | 57.38 | 57.60 | 9,317 | -0.09(-0.16%) |
Dec 06, 2012 | 56.98 | 57.82 | 56.98 | 57.69 | 58,002 | +0.92(+1.62%) |
Dec 05, 2012 | 56.32 | 57.06 | 56.17 | 56.77 | 16,447 | +0.45(+0.79%) |
Dec 04, 2012 | 55.93 | 56.56 | 55.80 | 56.32 | 83,489 | +0.66(+1.18%) |
Nov 30, 2012 | 55.53 | 55.77 | 55.32 | 55.67 | 88,634 | +0.00(+0.00%) |
Nov 29, 2012 | 55.27 | 55.69 | 55.11 | 55.67 | 28,642 | +0.47(+0.86%) |
Nov 28, 2012 | 54.61 | 55.22 | 54.32 | 55.19 | 65,129 | +0.42(+0.77%) |
Nov 27, 2012 | 54.98 | 55.14 | 54.64 | 54.77 | 12,810 | -0.32(-0.57%) |
Nov 26, 2012 | 55.09 | 55.27 | 54.93 | 55.09 | 72,772 | -0.39(-0.71%) |
Nov 23, 2012 | 55.53 | 56.14 | 55.38 | 55.48 | 11,614 | +0.05(+0.09%) |
Nov 21, 2012 | 55.61 | 55.76 | 55.38 | 55.43 | 39,202 | -0.32(-0.57%) |
Nov 20, 2012 | 54.96 | 55.93 | 54.96 | 55.74 | 91,675 | +0.29(+0.52%) |
Nov 19, 2012 | 54.88 | 55.64 | 54.88 | 55.46 | 42,560 | +0.68(+1.25%) |
Nov 16, 2012 | 55.09 | 55.09 | 54.48 | 54.77 | 105,829 | -0.18(-0.34%) |
Nov 15, 2012 | 55.46 | 55.46 | 54.72 | 54.96 | 77,955 | -0.21(-0.38%) |
Nov 14, 2012 | 55.43 | 55.67 | 54.88 | 55.17 | 76,644 | -0.39(-0.71%) |
Nov 13, 2012 | 55.59 | 55.93 | 55.46 | 55.56 | 53,845 | -0.39(-0.71%) |
Nov 12, 2012 | 55.77 | 56.24 | 55.77 | 55.96 | 19,378 | -0.03(-0.05%) |
Nov 09, 2012 | 55.43 | 56.11 | 54.77 | 55.98 | 93,670 | +0.11(+0.19%) |
Nov 08, 2012 | 55.43 | 55.96 | 54.38 | 55.88 | 113,583 | +0.71(+1.29%) |
Nov 07, 2012 | 56.06 | 56.30 | 54.90 | 55.17 | 98,909 | -1.13(-2.01%) |
Nov 06, 2012 | 56.61 | 56.61 | 55.67 | 56.30 | 98,825 | +0.18(+0.33%) |
Nov 05, 2012 | 56.82 | 56.82 | 55.85 | 56.11 | 103,553 | -0.05(-0.09%) |
Nov 02, 2012 | 57.51 | 57.56 | 55.82 | 56.17 | 182,991 | -0.87(-1.52%) |
Nov 01, 2012 | 58.43 | 58.43 | 56.82 | 57.03 | 82,568 | -1.13(-1.95%) |
Oct 31, 2012 | 58.17 | 59.56 | 57.53 | 58.17 | 120,749 | -0.34(-0.58%) |
Oct 26, 2012 | 58.80 | 58.51 | 58.51 | 58.51 | 48,025 | -0.21(-0.36%) |
Oct 25, 2012 | 58.06 | 58.72 | 58.03 | 58.72 | 24,220 | +0.84(+1.46%) |
Oct 24, 2012 | 58.03 | 58.47 | 57.85 | 57.88 | 179,250 | -0.11(-0.18%) |
Oct 23, 2012 | 57.69 | 58.27 | 57.43 | 57.98 | 141,915 | -0.03(-0.05%) |
Oct 19, 2012 | 57.98 | 58.38 | 57.64 | 58.01 | 144,195 | +0.08(+0.14%) |
Oct 18, 2012 | 57.46 | 58.09 | 57.27 | 57.93 | 22,696 | +0.55(+0.96%) |
Oct 17, 2012 | 57.01 | 57.46 | 56.80 | 57.38 | 34,012 | +0.50(+0.88%) |
Oct 16, 2012 | 56.43 | 56.90 | 56.09 | 56.88 | 125,826 | +0.76(+1.36%) |
Oct 15, 2012 | 55.85 | 56.43 | 55.59 | 56.11 | 26,289 | +0.34(+0.61%) |
Oct 12, 2012 | 55.35 | 55.85 | 55.32 | 55.77 | 55,857 | +0.37(+0.66%) |
Oct 11, 2012 | 55.40 | 55.51 | 54.88 | 55.40 | 283,700 | +0.05(+0.10%) |
Oct 10, 2012 | 55.38 | 55.51 | 54.93 | 55.35 | 136,428 | +0.03(+0.05%) |
Oct 09, 2012 | 55.59 | 55.59 | 55.22 | 55.32 | 408,123 | -0.16(-0.28%) |
Oct 08, 2012 | 55.77 | 55.77 | 55.22 | 55.48 | 518,717 | -0.18(-0.33%) |
Oct 05, 2012 | 56.46 | 56.72 | 55.56 | 55.67 | 539,342 | -0.24(-0.42%) |
Oct 04, 2012 | 55.85 | 56.06 | 55.62 | 55.90 | 133,800 | +0.26(+0.47%) |
Oct 03, 2012 | 55.80 | 55.98 | 55.59 | 55.64 | 31,219 | -0.16(-0.28%) |
Oct 02, 2012 | 55.82 | 55.85 | 55.51 | 55.80 | 19,303 | +0.21(+0.38%) |
Oct 01, 2012 | 55.85 | 56.53 | 55.56 | 55.59 | 30,760 | -0.26(-0.47%) |
Sep 28, 2012 | 55.53 | 55.93 | 55.40 | 55.85 | 99,681 | +0.18(+0.33%) |
Sep 27, 2012 | 55.48 | 55.91 | 55.25 | 55.67 | 12,254 | +0.61(+1.10%) |
Sep 26, 2012 | 54.98 | 55.24 | 54.74 | 55.06 | 24,984 | -0.24(-0.43%) |
Sep 25, 2012 | 56.06 | 56.09 | 55.30 | 55.30 | 28,180 | -0.74(-1.32%) |
Sep 24, 2012 | 56.06 | 56.38 | 55.85 | 56.03 | 115,655 | -0.32(-0.56%) |
Sep 21, 2012 | 56.29 | 56.46 | 56.15 | 56.35 | 16,245 | +0.08(+0.14%) |
Sep 20, 2012 | 55.74 | 56.35 | 55.74 | 56.27 | 22,643 | +0.16(+0.28%) |
Sep 19, 2012 | 55.53 | 56.14 | 55.27 | 56.11 | 13,800 | +0.34(+0.61%) |
Sep 18, 2012 | 55.06 | 55.82 | 55.06 | 55.77 | 27,637 | +0.37(+0.66%) |
Sep 17, 2012 | 56.67 | 56.67 | 55.35 | 55.40 | 30,056 | -1.00(-1.77%) |
Sep 14, 2012 | 56.43 | 57.03 | 56.35 | 56.40 | 43,453 | +0.21(+0.37%) |
Sep 13, 2012 | 55.35 | 56.27 | 55.07 | 56.19 | 54,466 | +1.00(+1.81%) |
Sep 12, 2012 | 55.51 | 55.51 | 54.94 | 55.19 | 32,318 | -0.05(-0.10%) |
Sep 11, 2012 | 55.61 | 55.61 | 55.14 | 55.24 | 79,611 | +0.03(+0.05%) |
Sep 10, 2012 | 55.88 | 56.03 | 54.67 | 55.22 | 199,828 | -0.63(-1.13%) |
Sep 07, 2012 | 55.72 | 56.11 | 55.53 | 55.85 | 450,288 | +0.53(+0.95%) |
Sep 06, 2012 | 53.45 | 56.17 | 53.03 | 55.32 | 750,683 | +1.95(+3.65%) |
Sep 05, 2012 | 52.80 | 53.43 | 52.80 | 53.38 | 56,548 | +0.42(+0.80%) |
Sep 04, 2012 | 53.38 | 53.38 | 52.69 | 52.95 | 23,077 | -0.32(-0.59%) |
Aug 31, 2012 | 53.17 | 53.43 | 52.93 | 53.27 | 101,776 | +0.11(+0.20%) |
Aug 30, 2012 | 53.38 | 53.38 | 52.98 | 53.17 | 14,379 | -0.29(-0.54%) |
Aug 29, 2012 | 53.27 | 53.45 | 53.03 | 53.45 | 32,304 | -0.18(-0.34%) |
Aug 27, 2012 | 53.82 | 53.82 | 53.43 | 53.64 | 13,339 | -0.16(-0.29%) |
Aug 24, 2012 | 53.69 | 53.95 | 53.67 | 53.80 | 5,587 | +0.05(+0.10%) |
Aug 23, 2012 | 53.93 | 53.93 | 53.53 | 53.74 | 38,929 | -0.26(-0.49%) |
Aug 22, 2012 | 53.80 | 54.11 | 53.32 | 54.01 | 23,606 | -0.05(-0.10%) |
Aug 21, 2012 | 53.64 | 54.19 | 53.64 | 54.06 | 34,170 | +0.61(+1.13%) |
Aug 20, 2012 | 53.82 | 53.82 | 53.30 | 53.45 | 21,487 | -0.39(-0.73%) |
Aug 17, 2012 | 53.77 | 53.90 | 53.30 | 53.85 | 10,446 | +0.03(+0.05%) |
Aug 16, 2012 | 53.24 | 53.85 | 53.24 | 53.82 | 10,975 | +0.39(+0.74%) |
Aug 15, 2012 | 53.24 | 53.45 | 53.06 | 53.43 | 10,534 | +0.00(+0.00%) |
Aug 14, 2012 | 53.85 | 54.11 | 53.38 | 53.43 | 10,665 | -0.39(-0.73%) |
Aug 13, 2012 | 53.82 | 54.06 | 53.72 | 53.82 | 43,609 | -0.03(-0.05%) |
Aug 10, 2012 | 53.19 | 53.90 | 53.06 | 53.85 | 12,387 | +0.39(+0.74%) |
Aug 09, 2012 | 53.03 | 53.53 | 52.69 | 53.45 | 54,657 | +0.29(+0.54%) |
Aug 08, 2012 | 53.72 | 53.72 | 53.01 | 53.17 | 40,848 | -0.71(-1.32%) |
Aug 07, 2012 | 53.77 | 54.11 | 53.67 | 53.88 | 45,406 | +0.29(+0.54%) |
Aug 06, 2012 | 54.06 | 54.27 | 53.56 | 53.59 | 76,374 | -0.39(-0.73%) |
Aug 03, 2012 | 54.27 | 54.53 | 53.78 | 53.98 | 112,514 | +0.29(+0.53%) |
Aug 02, 2012 | 54.22 | 54.22 | 53.40 | 53.69 | 38,570 | -0.42(-0.78%) |
Aug 01, 2012 | 54.77 | 54.82 | 54.06 | 54.11 | 17,721 | -0.24(-0.44%) |
Jul 31, 2012 | 54.88 | 54.98 | 54.30 | 54.35 | 68,468 | -0.34(-0.63%) |
Jul 30, 2012 | 54.85 | 54.93 | 54.56 | 54.69 | 9,065 | -0.24(-0.43%) |
Jul 27, 2012 | 53.82 | 54.96 | 53.82 | 54.93 | 121,162 | +1.08(+2.00%) |
Jul 26, 2012 | 53.74 | 54.14 | 53.40 | 53.85 | 58,992 | +0.79(+1.49%) |
Jul 25, 2012 | 53.53 | 53.74 | 52.98 | 53.06 | 36,357 | -0.37(-0.69%) |
Jul 24, 2012 | 53.67 | 54.03 | 53.19 | 53.43 | 26,560 | -0.24(-0.44%) |
Jul 23, 2012 | 53.11 | 53.74 | 52.93 | 53.67 | 27,987 | -0.55(-1.02%) |
Jul 20, 2012 | 54.27 | 54.40 | 53.90 | 54.22 | 40,638 | -0.29(-0.53%) |
Jul 19, 2012 | 54.56 | 54.82 | 54.38 | 54.51 | 24,954 | +0.13(+0.24%) |
Jul 18, 2012 | 53.93 | 54.38 | 53.85 | 54.38 | 25,509 | +0.34(+0.63%) |
Jul 17, 2012 | 53.90 | 54.11 | 53.74 | 54.03 | 104,338 | +0.26(+0.49%) |
Jul 16, 2012 | 53.95 | 54.03 | 53.64 | 53.77 | 24,702 | -0.21(-0.39%) |
Jul 13, 2012 | 53.51 | 54.01 | 53.51 | 53.98 | 79,770 | +0.79(+1.48%) |
Jul 12, 2012 | 53.03 | 53.38 | 52.64 | 53.19 | 65,053 | -0.39(-0.74%) |
Jul 11, 2012 | 53.45 | 53.67 | 53.36 | 53.59 | 27,921 | +0.32(+0.59%) |
Jul 10, 2012 | 54.09 | 54.09 | 52.98 | 53.27 | 48,385 | -0.58(-1.08%) |
Jul 09, 2012 | 53.43 | 53.98 | 53.27 | 53.85 | 30,645 | +0.16(+0.29%) |
Jul 06, 2012 | 53.98 | 53.98 | 53.43 | 53.69 | 29,471 | -0.53(-0.97%) |
Jul 05, 2012 | 54.06 | 54.35 | 54.06 | 54.22 | 48,541 | -0.03(-0.05%) |
Jul 03, 2012 | 53.22 | 54.30 | 53.19 | 54.24 | 23,900 | +1.37(+2.59%) |
Jul 02, 2012 | 52.85 | 53.45 | 52.67 | 52.88 | 147,601 | -0.13(-0.25%) |
Jun 29, 2012 | 52.45 | 53.30 | 52.09 | 53.01 | 36,383 | +1.55(+3.02%) |
Jun 28, 2012 | 51.88 | 52.14 | 51.17 | 51.45 | 57,713 | -0.84(-1.61%) |
Jun 27, 2012 | 51.43 | 52.30 | 51.11 | 52.30 | 126,307 | +1.00(+1.95%) |
Jun 26, 2012 | 51.09 | 51.40 | 50.80 | 51.30 | 57,406 | +0.13(+0.26%) |
Jun 25, 2012 | 52.17 | 52.17 | 51.09 | 51.17 | 81,617 | -1.34(-2.56%) |
Jun 22, 2012 | 53.22 | 53.22 | 52.39 | 52.51 | 40,894 | -0.66(-1.24%) |
Jun 21, 2012 | 54.64 | 54.80 | 53.17 | 53.17 | 21,639 | -1.24(-2.27%) |
Jun 20, 2012 | 54.56 | 54.78 | 54.27 | 54.40 | 51,236 | +0.11(+0.20%) |
Jun 19, 2012 | 54.27 | 54.88 | 53.95 | 54.29 | 555,777 | +0.21(+0.38%) |
Jun 18, 2012 | 54.93 | 54.93 | 53.53 | 54.09 | 47,576 | -0.29(-0.53%) |
Jun 15, 2012 | 53.72 | 54.53 | 53.72 | 54.38 | 37,692 | +0.61(+1.13%) |
Jun 14, 2012 | 53.09 | 53.80 | 53.09 | 53.77 | 34,611 | +0.24(+0.44%) |
Jun 13, 2012 | 53.80 | 53.92 | 53.38 | 53.53 | 37,175 | -0.50(-0.93%) |
Jun 12, 2012 | 53.85 | 54.14 | 53.72 | 54.03 | 36,199 | +0.37(+0.69%) |
Jun 11, 2012 | 54.85 | 55.09 | 53.65 | 53.67 | 46,057 | -0.82(-1.50%) |
Jun 08, 2012 | 54.48 | 54.59 | 54.06 | 54.48 | 81,263 | -0.26(-0.48%) |
Jun 07, 2012 | 55.03 | 55.27 | 54.74 | 54.74 | 41,234 | +0.47(+0.87%) |
Jun 06, 2012 | 53.74 | 54.46 | 53.74 | 54.27 | 50,971 | +0.82(+1.53%) |
Jun 05, 2012 | 53.03 | 53.69 | 52.88 | 53.45 | 65,112 | +0.61(+1.15%) |
Jun 04, 2012 | 53.43 | 53.53 | 52.69 | 52.85 | 104,248 | -0.32(-0.59%) |