Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 78.08 | 78.48 | 77.71 | 78.30 | 1,278,403 | +1.65(+2.16%) |
Mar 27, 2013 | 75.85 | 76.78 | 75.65 | 76.64 | 1,470,028 | -0.98(-1.26%) |
Mar 26, 2013 | 76.62 | 77.74 | 76.31 | 77.62 | 1,718,705 | +1.02(+1.33%) |
Mar 25, 2013 | 77.41 | 77.64 | 76.21 | 76.60 | 3,034,647 | -0.56(-0.72%) |
Mar 22, 2013 | 75.70 | 77.16 | 75.60 | 77.16 | 2,882,005 | +1.91(+2.54%) |
Mar 21, 2013 | 75.13 | 75.61 | 74.80 | 75.24 | 2,620,720 | -0.36(-0.48%) |
Mar 20, 2013 | 75.78 | 75.94 | 75.21 | 75.61 | 1,463,383 | +0.67(+0.89%) |
Mar 19, 2013 | 75.17 | 75.60 | 74.39 | 74.94 | 1,447,874 | -0.27(-0.36%) |
Mar 18, 2013 | 74.63 | 75.99 | 74.63 | 75.21 | 1,732,879 | +0.15(+0.20%) |
Mar 15, 2013 | 75.45 | 75.57 | 74.45 | 75.06 | 1,668,364 | -0.65(-0.86%) |
Mar 14, 2013 | 75.43 | 75.92 | 75.15 | 75.71 | 945,328 | +0.46(+0.62%) |
Mar 13, 2013 | 74.94 | 75.43 | 74.84 | 75.24 | 1,269,581 | -0.13(-0.17%) |
Mar 12, 2013 | 75.71 | 76.16 | 75.11 | 75.37 | 1,224,039 | -0.90(-1.19%) |
Mar 11, 2013 | 76.04 | 76.39 | 75.86 | 76.28 | 1,522,349 | -0.13(-0.16%) |
Mar 08, 2013 | 75.17 | 76.53 | 74.95 | 76.40 | 2,587,238 | +1.23(+1.63%) |
Mar 07, 2013 | 74.84 | 75.44 | 74.48 | 75.17 | 1,643,476 | +1.15(+1.55%) |
Mar 06, 2013 | 74.31 | 74.49 | 73.93 | 74.03 | 913,581 | -0.46(-0.61%) |
Mar 05, 2013 | 74.19 | 74.70 | 74.14 | 74.48 | 1,701,393 | +0.13(+0.18%) |
Mar 04, 2013 | 73.85 | 74.52 | 73.60 | 74.35 | 2,489,774 | -0.01(-0.01%) |
Mar 01, 2013 | 73.71 | 74.39 | 73.25 | 74.36 | 2,383,543 | +0.43(+0.59%) |
Feb 28, 2013 | 73.77 | 74.15 | 73.63 | 73.92 | 2,992,542 | +0.24(+0.32%) |
Feb 27, 2013 | 72.62 | 73.80 | 72.55 | 73.69 | 3,073,256 | +1.49(+2.06%) |
Feb 26, 2013 | 71.79 | 72.32 | 71.52 | 72.20 | 2,395,460 | -1.24(-1.69%) |
Feb 22, 2013 | 72.93 | 73.44 | 72.35 | 73.44 | 1,205,681 | +1.04(+1.43%) |
Feb 21, 2013 | 72.41 | 72.50 | 71.88 | 72.41 | 2,418,289 | -0.64(-0.87%) |
Feb 20, 2013 | 73.86 | 73.94 | 72.70 | 73.04 | 3,042,947 | -0.17(-0.24%) |
Feb 19, 2013 | 72.81 | 73.22 | 72.65 | 73.22 | 2,240,943 | +0.28(+0.39%) |
Feb 15, 2013 | 73.25 | 73.45 | 72.88 | 72.93 | 3,155,560 | -0.02(-0.03%) |
Feb 14, 2013 | 72.99 | 74.04 | 72.37 | 72.96 | 6,444,118 | +3.54(+5.10%) |
Feb 13, 2013 | 69.51 | 69.62 | 69.22 | 69.42 | 2,124,741 | +0.58(+0.85%) |
Feb 12, 2013 | 68.10 | 69.06 | 68.04 | 68.83 | 2,649,055 | +0.98(+1.45%) |
Feb 11, 2013 | 67.07 | 67.93 | 66.96 | 67.85 | 2,513,152 | +0.42(+0.62%) |
Feb 08, 2013 | 67.43 | 67.90 | 67.39 | 67.43 | 3,124,114 | -0.52(-0.76%) |
Feb 07, 2013 | 68.72 | 68.89 | 67.83 | 67.95 | 2,844,424 | -0.76(-1.11%) |
Feb 06, 2013 | 68.61 | 68.81 | 68.45 | 68.72 | 1,533,168 | -0.24(-0.34%) |
Feb 04, 2013 | 72.58 | 70.60 | 68.86 | 68.95 | 5,696,601 | -3.63(-5.00%) |
Feb 01, 2013 | 71.24 | 73.04 | 70.86 | 72.58 | 6,022,885 | +2.89(+4.15%) |
Jan 31, 2013 | 74.18 | 74.20 | 68.25 | 69.68 | 17,154,738 | -4.36(-5.88%) |
Jan 30, 2013 | 73.98 | 74.32 | 73.83 | 74.04 | 1,660,498 | +0.71(+0.97%) |
Jan 29, 2013 | 72.70 | 73.54 | 72.69 | 73.33 | 1,269,135 | +1.12(+1.56%) |
Jan 28, 2013 | 72.74 | 72.78 | 71.90 | 72.21 | 2,325,679 | +0.08(+0.11%) |
Jan 25, 2013 | 72.04 | 72.19 | 71.62 | 72.13 | 1,401,642 | +1.14(+1.61%) |
Jan 24, 2013 | 71.02 | 71.34 | 70.93 | 70.99 | 788,440 | +0.11(+0.16%) |
Jan 23, 2013 | 71.19 | 71.39 | 70.68 | 70.88 | 965,719 | -0.57(-0.79%) |
Jan 22, 2013 | 70.86 | 71.45 | 70.45 | 71.45 | 761,132 | +0.88(+1.25%) |
Jan 18, 2013 | 70.21 | 70.57 | 70.06 | 70.57 | 597,333 | +0.64(+0.91%) |
Jan 17, 2013 | 70.05 | 70.11 | 69.61 | 69.93 | 2,323,727 | -0.06(-0.09%) |
Jan 16, 2013 | 70.09 | 70.42 | 69.92 | 69.99 | 1,690,889 | +0.24(+0.34%) |
Jan 15, 2013 | 69.20 | 69.97 | 69.13 | 69.75 | 675,749 | +1.09(+1.59%) |
Jan 14, 2013 | 68.39 | 68.86 | 68.26 | 68.66 | 657,462 | -0.24(-0.34%) |
Jan 11, 2013 | 68.83 | 69.02 | 68.65 | 68.90 | 969,735 | +0.78(+1.14%) |
Jan 10, 2013 | 67.17 | 68.14 | 67.15 | 68.12 | 1,015,102 | +1.82(+2.75%) |
Jan 09, 2013 | 66.50 | 66.72 | 66.11 | 66.29 | 3,171,383 | -1.57(-2.32%) |
Jan 08, 2013 | 68.10 | 68.20 | 67.69 | 67.87 | 1,707,923 | -1.03(-1.50%) |
Jan 07, 2013 | 68.99 | 69.11 | 68.76 | 68.90 | 1,665,695 | -0.64(-0.92%) |
Jan 04, 2013 | 68.48 | 69.72 | 68.48 | 69.53 | 1,298,849 | +1.23(+1.80%) |
Jan 03, 2013 | 68.69 | 68.84 | 68.17 | 68.31 | 891,540 | -1.72(-2.46%) |
Jan 02, 2013 | 69.68 | 70.03 | 68.75 | 70.03 | 1,314,840 | +1.28(+1.86%) |
Dec 31, 2012 | 68.15 | 68.88 | 68.14 | 68.75 | 566,539 | +0.47(+0.69%) |
Dec 28, 2012 | 68.65 | 68.77 | 67.05 | 68.28 | 550,324 | -0.90(-1.31%) |
Dec 27, 2012 | 69.23 | 69.26 | 68.72 | 69.18 | 666,588 | +0.41(+0.59%) |
Dec 26, 2012 | 68.90 | 69.28 | 68.44 | 68.77 | 342,881 | -0.08(-0.11%) |
Dec 24, 2012 | 68.54 | 68.89 | 68.28 | 68.85 | 290,821 | +0.03(+0.05%) |
Dec 21, 2012 | 69.28 | 69.42 | 68.67 | 68.82 | 1,138,708 | -0.83(-1.19%) |
Dec 20, 2012 | 70.05 | 70.23 | 69.45 | 69.64 | 1,369,421 | -0.22(-0.32%) |
Dec 19, 2012 | 70.09 | 70.26 | 69.73 | 69.87 | 636,576 | +0.41(+0.59%) |
Dec 18, 2012 | 68.97 | 69.55 | 68.66 | 69.46 | 1,450,792 | +0.88(+1.28%) |
Dec 17, 2012 | 68.65 | 68.85 | 68.21 | 68.58 | 1,012,126 | -0.89(-1.28%) |
Dec 14, 2012 | 69.21 | 69.50 | 68.95 | 69.46 | 1,323,043 | +0.77(+1.12%) |
Dec 13, 2012 | 68.87 | 69.12 | 68.51 | 68.69 | 919,594 | -0.30(-0.43%) |
Dec 12, 2012 | 69.42 | 69.45 | 68.89 | 68.99 | 1,551,234 | -1.06(-1.52%) |
Dec 11, 2012 | 70.02 | 70.09 | 69.71 | 70.05 | 1,650,116 | +0.68(+0.97%) |
Dec 10, 2012 | 69.06 | 69.42 | 69.00 | 69.38 | 403,674 | +0.36(+0.52%) |
Dec 07, 2012 | 68.83 | 69.02 | 68.43 | 69.02 | 1,502,848 | +0.22(+0.32%) |
Dec 06, 2012 | 68.76 | 68.86 | 68.36 | 68.80 | 558,716 | -0.10(-0.15%) |
Dec 05, 2012 | 69.02 | 69.02 | 68.57 | 68.90 | 844,613 | -0.53(-0.77%) |
Dec 04, 2012 | 69.97 | 70.01 | 69.36 | 69.43 | 1,426,377 | +0.24(+0.35%) |
Nov 30, 2012 | 68.82 | 69.32 | 68.75 | 69.19 | 1,098,787 | +1.21(+1.78%) |
Nov 29, 2012 | 67.69 | 68.09 | 67.58 | 67.98 | 1,320,671 | +0.68(+1.02%) |
Nov 28, 2012 | 66.95 | 67.38 | 66.88 | 67.29 | 821,669 | -0.44(-0.65%) |
Nov 27, 2012 | 67.87 | 68.01 | 67.62 | 67.73 | 988,369 | -0.46(-0.68%) |
Nov 26, 2012 | 68.24 | 68.43 | 67.99 | 68.20 | 595,792 | -0.21(-0.31%) |
Nov 23, 2012 | 68.10 | 68.41 | 67.96 | 68.41 | 343,771 | +1.48(+2.21%) |
Nov 21, 2012 | 66.74 | 67.11 | 66.66 | 66.93 | 752,627 | -0.62(-0.92%) |
Nov 20, 2012 | 67.21 | 67.62 | 66.99 | 67.55 | 1,023,742 | +0.96(+1.44%) |
Nov 19, 2012 | 65.71 | 66.83 | 65.67 | 66.59 | 1,133,007 | +1.50(+2.31%) |
Nov 16, 2012 | 64.96 | 65.14 | 64.39 | 65.09 | 725,361 | -0.02(-0.04%) |
Nov 15, 2012 | 65.13 | 65.39 | 64.85 | 65.11 | 1,543,467 | +0.45(+0.69%) |
Nov 14, 2012 | 65.52 | 65.63 | 64.62 | 64.67 | 1,024,577 | -1.12(-1.70%) |
Nov 13, 2012 | 65.70 | 66.41 | 65.53 | 65.78 | 1,657,922 | +0.42(+0.64%) |
Nov 12, 2012 | 65.28 | 65.40 | 65.03 | 65.37 | 689,175 | +0.31(+0.47%) |
Nov 09, 2012 | 64.56 | 65.47 | 64.55 | 65.06 | 928,462 | +0.61(+0.95%) |
Nov 08, 2012 | 64.82 | 65.00 | 64.18 | 64.45 | 614,167 | -0.18(-0.28%) |
Nov 07, 2012 | 64.89 | 65.00 | 64.37 | 64.63 | 856,217 | -1.10(-1.68%) |
Nov 06, 2012 | 65.56 | 65.75 | 65.36 | 65.73 | 707,455 | +1.02(+1.58%) |
Nov 05, 2012 | 64.98 | 65.04 | 64.58 | 64.71 | 1,048,854 | -0.92(-1.40%) |
Nov 02, 2012 | 65.82 | 65.97 | 65.55 | 65.63 | 1,074,960 | +0.52(+0.80%) |
Nov 01, 2012 | 66.04 | 66.07 | 64.97 | 65.11 | 2,076,655 | -0.80(-1.22%) |
Oct 31, 2012 | 67.11 | 67.14 | 65.74 | 65.91 | 2,069,865 | -1.11(-1.65%) |
Oct 26, 2012 | 67.21 | 67.02 | 67.02 | 67.02 | 1,145,068 | -0.25(-0.37%) |
Oct 25, 2012 | 67.62 | 67.66 | 66.91 | 67.27 | 627,324 | +0.05(+0.08%) |
Oct 24, 2012 | 67.81 | 68.17 | 67.03 | 67.21 | 1,233,328 | -0.50(-0.73%) |
Oct 23, 2012 | 67.79 | 67.88 | 67.18 | 67.71 | 770,852 | +0.41(+0.61%) |
Oct 19, 2012 | 67.95 | 67.97 | 67.09 | 67.30 | 1,370,794 | -0.63(-0.93%) |
Oct 18, 2012 | 68.74 | 68.74 | 67.83 | 67.93 | 1,395,803 | -1.71(-2.46%) |
Oct 17, 2012 | 70.06 | 70.26 | 69.57 | 69.64 | 2,641,263 | -0.25(-0.36%) |
Oct 16, 2012 | 69.32 | 70.01 | 69.19 | 69.90 | 2,376,876 | +1.54(+2.26%) |
Oct 15, 2012 | 68.78 | 68.85 | 68.06 | 68.36 | 2,115,034 | +0.07(+0.10%) |
Oct 12, 2012 | 68.69 | 68.83 | 68.10 | 68.28 | 1,395,881 | -0.08(-0.12%) |
Oct 11, 2012 | 68.26 | 69.04 | 68.18 | 68.36 | 889,801 | +0.14(+0.21%) |
Oct 10, 2012 | 68.34 | 68.77 | 67.99 | 68.22 | 930,910 | -0.45(-0.65%) |
Oct 09, 2012 | 69.59 | 69.79 | 68.63 | 68.67 | 1,467,077 | -1.84(-2.61%) |
Oct 08, 2012 | 70.45 | 70.74 | 70.34 | 70.51 | 625,108 | -0.49(-0.69%) |
Oct 05, 2012 | 71.04 | 71.73 | 70.82 | 71.00 | 3,174,965 | +1.26(+1.80%) |
Oct 04, 2012 | 69.93 | 69.98 | 69.50 | 69.74 | 1,349,116 | +0.23(+0.33%) |
Oct 03, 2012 | 68.91 | 69.88 | 68.76 | 69.51 | 3,622,312 | -0.04(-0.06%) |
Oct 02, 2012 | 69.39 | 69.74 | 69.21 | 69.55 | 1,795,180 | +2.27(+3.37%) |
Oct 01, 2012 | 67.87 | 68.11 | 67.17 | 67.29 | 1,016,869 | -0.28(-0.42%) |
Sep 28, 2012 | 67.75 | 67.89 | 66.81 | 67.57 | 1,537,055 | -0.59(-0.87%) |
Sep 27, 2012 | 68.04 | 68.23 | 67.40 | 68.16 | 1,360,510 | -0.69(-1.01%) |
Sep 26, 2012 | 68.95 | 68.98 | 68.30 | 68.85 | 1,169,415 | +0.85(+1.25%) |
Sep 25, 2012 | 69.02 | 69.06 | 67.94 | 68.00 | 1,423,752 | -0.28(-0.41%) |
Sep 24, 2012 | 68.02 | 68.34 | 67.82 | 68.28 | 520,203 | -0.15(-0.22%) |
Sep 21, 2012 | 68.43 | 68.79 | 68.27 | 68.43 | 920,216 | +0.01(+0.01%) |
Sep 20, 2012 | 67.94 | 68.45 | 67.83 | 68.43 | 1,008,007 | +0.35(+0.52%) |
Sep 19, 2012 | 68.28 | 68.34 | 67.63 | 68.07 | 1,772,131 | +0.35(+0.51%) |
Sep 18, 2012 | 67.57 | 67.98 | 67.43 | 67.73 | 1,849,622 | +0.74(+1.10%) |
Sep 17, 2012 | 67.23 | 67.47 | 66.69 | 66.99 | 2,462,829 | -0.16(-0.23%) |
Sep 14, 2012 | 67.35 | 67.46 | 66.88 | 67.14 | 1,397,076 | +0.06(+0.09%) |
Sep 13, 2012 | 66.07 | 67.23 | 65.87 | 67.08 | 1,275,492 | +1.03(+1.56%) |
Sep 12, 2012 | 66.44 | 66.57 | 65.89 | 66.05 | 1,541,128 | -0.83(-1.23%) |
Sep 11, 2012 | 66.83 | 67.36 | 66.46 | 66.88 | 1,914,357 | +0.60(+0.90%) |
Sep 10, 2012 | 66.03 | 66.74 | 66.00 | 66.28 | 1,652,781 | -2.11(-3.08%) |
Sep 07, 2012 | 69.71 | 69.83 | 68.06 | 68.39 | 2,718,344 | -0.46(-0.67%) |
Sep 06, 2012 | 68.91 | 69.42 | 68.72 | 68.85 | 2,640,766 | +0.98(+1.45%) |
Sep 05, 2012 | 68.30 | 68.34 | 67.55 | 67.87 | 1,862,873 | +0.65(+0.96%) |
Sep 04, 2012 | 67.85 | 67.95 | 66.93 | 67.22 | 2,080,477 | +1.01(+1.53%) |
Aug 31, 2012 | 66.28 | 66.58 | 65.87 | 66.21 | 1,242,991 | +0.65(+1.00%) |
Aug 30, 2012 | 65.88 | 66.11 | 65.31 | 65.56 | 1,355,952 | -0.36(-0.55%) |
Aug 29, 2012 | 65.86 | 66.05 | 65.68 | 65.92 | 1,649,479 | +0.94(+1.44%) |
Aug 27, 2012 | 64.78 | 65.22 | 64.67 | 64.98 | 1,169,382 | +0.30(+0.46%) |
Aug 24, 2012 | 63.49 | 64.86 | 63.49 | 64.68 | 1,667,107 | +1.02(+1.61%) |
Aug 23, 2012 | 63.38 | 63.67 | 63.21 | 63.66 | 1,188,904 | -0.50(-0.77%) |
Aug 22, 2012 | 63.56 | 64.32 | 63.55 | 64.16 | 1,309,496 | -0.07(-0.11%) |
Aug 21, 2012 | 64.68 | 64.76 | 64.01 | 64.23 | 1,641,426 | +0.16(+0.25%) |
Aug 20, 2012 | 64.35 | 64.39 | 63.86 | 64.07 | 1,199,688 | +0.38(+0.59%) |
Aug 17, 2012 | 63.93 | 63.96 | 63.46 | 63.69 | 646,188 | -0.08(-0.12%) |
Aug 16, 2012 | 63.42 | 63.90 | 63.34 | 63.77 | 538,224 | -0.04(-0.06%) |
Aug 15, 2012 | 63.87 | 63.97 | 63.56 | 63.81 | 640,633 | +0.45(+0.71%) |
Aug 14, 2012 | 63.69 | 63.76 | 63.30 | 63.36 | 469,233 | -0.27(-0.42%) |
Aug 13, 2012 | 63.95 | 63.99 | 63.34 | 63.63 | 763,053 | -0.15(-0.23%) |
Aug 10, 2012 | 63.32 | 63.79 | 63.16 | 63.78 | 1,159,655 | -0.64(-0.99%) |
Aug 09, 2012 | 64.41 | 64.52 | 64.13 | 64.41 | 1,186,191 | -0.25(-0.39%) |
Aug 08, 2012 | 64.71 | 64.95 | 64.45 | 64.67 | 1,141,526 | -0.42(-0.64%) |
Aug 07, 2012 | 65.71 | 65.76 | 64.71 | 65.08 | 1,335,111 | +0.61(+0.95%) |
Aug 06, 2012 | 64.93 | 64.93 | 64.24 | 64.47 | 1,317,603 | +0.17(+0.27%) |
Aug 03, 2012 | 63.82 | 64.56 | 63.45 | 64.30 | 3,481,775 | +2.17(+3.49%) |
Aug 02, 2012 | 62.54 | 63.18 | 62.06 | 62.13 | 1,567,561 | -0.70(-1.11%) |
Aug 01, 2012 | 63.90 | 66.11 | 62.65 | 62.83 | 9,504,635 | +0.52(+0.83%) |
Jul 31, 2012 | 62.17 | 63.11 | 62.03 | 62.31 | 2,503,922 | -1.45(-2.28%) |
Jul 30, 2012 | 63.95 | 64.17 | 63.61 | 63.76 | 1,943,693 | -0.01(-0.01%) |
Jul 27, 2012 | 64.11 | 64.25 | 63.46 | 63.77 | 2,200,479 | +0.84(+1.34%) |
Jul 26, 2012 | 62.72 | 63.19 | 62.46 | 62.93 | 2,540,393 | +2.65(+4.40%) |
Jul 25, 2012 | 60.32 | 60.58 | 60.05 | 60.28 | 1,239,848 | -0.13(-0.21%) |
Jul 24, 2012 | 60.34 | 60.72 | 59.99 | 60.40 | 1,435,186 | -0.13(-0.22%) |
Jul 23, 2012 | 60.23 | 60.62 | 59.91 | 60.54 | 1,186,632 | -0.71(-1.16%) |
Jul 20, 2012 | 61.17 | 61.38 | 60.88 | 61.24 | 1,063,717 | -1.23(-1.98%) |
Jul 19, 2012 | 62.61 | 62.65 | 62.32 | 62.48 | 1,377,016 | +0.73(+1.18%) |
Jul 18, 2012 | 61.03 | 61.82 | 60.92 | 61.75 | 1,319,887 | +0.97(+1.59%) |
Jul 17, 2012 | 61.16 | 61.22 | 60.32 | 60.78 | 1,088,225 | +0.02(+0.03%) |
Jul 16, 2012 | 60.18 | 60.97 | 60.12 | 60.77 | 1,367,080 | -0.17(-0.27%) |
Jul 13, 2012 | 60.20 | 61.01 | 60.20 | 60.93 | 1,466,891 | +0.58(+0.96%) |
Jul 12, 2012 | 60.32 | 60.64 | 60.25 | 60.35 | 1,486,477 | -0.35(-0.57%) |
Jul 11, 2012 | 60.98 | 61.12 | 60.34 | 60.69 | 2,561,388 | -0.91(-1.48%) |
Jul 10, 2012 | 61.83 | 62.06 | 61.33 | 61.61 | 1,440,651 | +0.44(+0.72%) |
Jul 09, 2012 | 61.09 | 61.22 | 60.52 | 61.17 | 2,285,523 | -0.02(-0.04%) |
Jul 06, 2012 | 61.07 | 61.37 | 60.82 | 61.19 | 1,421,337 | -0.35(-0.56%) |
Jul 05, 2012 | 61.30 | 61.88 | 61.03 | 61.54 | 2,100,012 | -1.00(-1.60%) |
Jul 03, 2012 | 62.28 | 62.58 | 61.88 | 62.53 | 1,215,106 | +0.17(+0.26%) |
Jul 02, 2012 | 62.65 | 62.41 | 61.92 | 62.37 | 2,699,797 | -0.28(-0.44%) |
Jun 29, 2012 | 60.41 | 62.65 | 60.18 | 62.65 | 6,681,585 | +4.61(+7.94%) |
Jun 28, 2012 | 57.05 | 58.04 | 56.81 | 58.04 | 1,565,138 | +0.35(+0.60%) |
Jun 27, 2012 | 57.20 | 57.87 | 56.98 | 57.69 | 2,840,390 | +0.53(+0.94%) |
Jun 26, 2012 | 56.76 | 57.28 | 56.46 | 57.16 | 2,522,708 | +1.43(+2.57%) |
Jun 25, 2012 | 56.25 | 56.44 | 54.51 | 55.72 | 2,746,026 | +0.44(+0.80%) |
Jun 22, 2012 | 55.08 | 55.40 | 54.68 | 55.28 | 1,169,226 | +0.66(+1.21%) |
Jun 21, 2012 | 55.69 | 55.76 | 54.59 | 54.62 | 851,199 | -0.58(-1.05%) |
Jun 20, 2012 | 54.80 | 55.56 | 54.80 | 55.20 | 1,648,048 | -0.87(-1.54%) |
Jun 19, 2012 | 55.19 | 56.48 | 55.19 | 56.07 | 808,663 | +0.41(+0.73%) |
Jun 18, 2012 | 55.40 | 55.83 | 55.28 | 55.66 | 1,423,340 | -0.16(-0.28%) |
Jun 15, 2012 | 55.94 | 56.04 | 55.61 | 55.82 | 1,416,770 | -0.28(-0.50%) |
Jun 14, 2012 | 55.61 | 56.42 | 55.53 | 56.10 | 2,210,454 | +1.09(+1.99%) |
Jun 13, 2012 | 55.03 | 55.37 | 54.52 | 55.01 | 4,095,546 | +0.73(+1.35%) |
Jun 12, 2012 | 53.80 | 54.36 | 53.29 | 54.28 | 2,122,309 | +1.42(+2.69%) |
Jun 11, 2012 | 53.77 | 53.93 | 52.80 | 52.85 | 2,597,778 | -0.73(-1.37%) |
Jun 08, 2012 | 53.21 | 53.58 | 53.10 | 53.58 | 1,991,061 | +0.42(+0.78%) |
Jun 07, 2012 | 53.97 | 53.97 | 52.85 | 53.17 | 2,221,815 | -0.41(-0.76%) |
Jun 06, 2012 | 52.73 | 53.58 | 52.55 | 53.58 | 1,463,549 | +1.65(+3.18%) |
Jun 05, 2012 | 51.68 | 52.00 | 51.56 | 51.92 | 1,834,119 | +0.05(+0.11%) |
Jun 04, 2012 | 51.96 | 52.30 | 51.61 | 51.87 | 1,853,593 | +0.30(+0.58%) |
Jun 01, 2012 | 51.72 | 52.02 | 51.11 | 51.57 | 4,319,549 | -1.68(-3.15%) |
May 31, 2012 | 53.53 | 53.53 | 52.67 | 53.25 | 1,686,147 | +0.14(+0.27%) |
May 30, 2012 | 53.59 | 53.73 | 52.98 | 53.10 | 2,018,520 | -1.12(-2.07%) |
May 29, 2012 | 54.28 | 54.33 | 53.91 | 54.23 | 1,658,765 | +0.53(+0.98%) |
May 25, 2012 | 53.41 | 54.02 | 53.27 | 53.70 | 2,372,186 | -0.27(-0.50%) |
May 24, 2012 | 53.34 | 54.14 | 53.21 | 53.97 | 5,364,109 | +0.81(+1.52%) |
May 23, 2012 | 52.96 | 53.30 | 52.45 | 53.16 | 4,588,612 | -0.83(-1.53%) |
May 22, 2012 | 54.16 | 54.42 | 53.73 | 53.99 | 2,686,471 | -0.06(-0.12%) |
May 21, 2012 | 53.60 | 54.13 | 53.39 | 54.05 | 2,270,066 | +0.31(+0.57%) |
May 18, 2012 | 54.05 | 54.12 | 53.32 | 53.74 | 3,261,900 | -0.83(-1.53%) |
May 17, 2012 | 55.02 | 55.24 | 54.50 | 54.58 | 3,816,949 | -0.56(-1.01%) |
May 16, 2012 | 54.92 | 55.57 | 54.83 | 55.13 | 3,995,105 | -0.57(-1.03%) |
May 15, 2012 | 55.62 | 55.86 | 55.30 | 55.71 | 2,212,090 | -0.52(-0.92%) |
May 14, 2012 | 55.56 | 56.33 | 55.45 | 56.23 | 2,311,286 | -0.36(-0.64%) |
May 11, 2012 | 56.20 | 57.15 | 56.12 | 56.59 | 640,614 | +0.31(+0.54%) |
May 10, 2012 | 56.43 | 56.69 | 56.20 | 56.28 | 1,280,284 | -0.12(-0.21%) |
May 09, 2012 | 56.23 | 56.60 | 55.80 | 56.40 | 1,839,098 | -0.86(-1.50%) |
May 08, 2012 | 57.51 | 57.79 | 56.92 | 57.26 | 1,625,862 | -1.67(-2.83%) |
May 07, 2012 | 58.45 | 59.05 | 58.41 | 58.92 | 2,020,976 | +1.07(+1.85%) |
May 04, 2012 | 58.04 | 58.22 | 57.47 | 57.86 | 2,044,247 | -0.61(-1.04%) |
May 03, 2012 | 58.97 | 59.04 | 58.40 | 58.46 | 2,924,771 | +1.11(+1.93%) |
May 02, 2012 | 57.36 | 57.53 | 57.17 | 57.35 | 1,131,868 | -0.23(-0.40%) |
May 01, 2012 | 57.36 | 58.32 | 57.16 | 57.58 | 1,714,177 | +0.46(+0.81%) |
Apr 30, 2012 | 56.55 | 57.13 | 56.10 | 57.12 | 2,662,129 | -0.02(-0.03%) |
Apr 27, 2012 | 57.17 | 57.55 | 57.08 | 57.13 | 1,019,112 | -0.01(-0.01%) |
Apr 26, 2012 | 56.92 | 57.34 | 56.68 | 57.14 | 1,135,280 | +0.67(+1.18%) |
Apr 25, 2012 | 56.83 | 56.86 | 56.35 | 56.47 | 1,449,773 | +0.28(+0.49%) |
Apr 24, 2012 | 56.01 | 56.44 | 55.83 | 56.20 | 1,422,194 | -0.39(-0.68%) |
Apr 23, 2012 | 56.52 | 56.69 | 56.05 | 56.58 | 931,781 | -0.66(-1.15%) |
Apr 20, 2012 | 57.66 | 57.87 | 57.18 | 57.24 | 1,385,282 | -0.33(-0.57%) |
Apr 19, 2012 | 57.70 | 57.97 | 57.36 | 57.57 | 2,220,522 | -0.52(-0.89%) |
Apr 18, 2012 | 57.19 | 58.09 | 57.16 | 58.09 | 3,478,433 | +1.12(+1.96%) |
Apr 17, 2012 | 57.19 | 57.28 | 56.83 | 56.97 | 3,173,780 | +0.28(+0.50%) |
Apr 16, 2012 | 56.60 | 56.98 | 56.31 | 56.69 | 1,569,893 | +0.96(+1.72%) |
Apr 13, 2012 | 56.05 | 56.09 | 55.24 | 55.73 | 1,184,793 | -1.12(-1.98%) |
Apr 12, 2012 | 56.35 | 56.97 | 56.28 | 56.86 | 1,569,238 | +0.94(+1.69%) |
Apr 11, 2012 | 56.03 | 56.10 | 55.78 | 55.91 | 1,156,065 | +0.80(+1.46%) |
Apr 10, 2012 | 55.73 | 55.82 | 55.11 | 55.11 | 1,886,298 | -0.47(-0.85%) |
Apr 09, 2012 | 55.17 | 55.84 | 55.16 | 55.58 | 1,152,659 | -0.14(-0.25%) |
Apr 05, 2012 | 55.26 | 55.81 | 55.10 | 55.72 | 1,697,407 | -0.41(-0.73%) |
Apr 04, 2012 | 55.99 | 56.38 | 55.57 | 56.13 | 2,518,604 | -1.69(-2.92%) |
Apr 03, 2012 | 58.08 | 58.45 | 57.59 | 57.82 | 1,186,280 | +0.08(+0.14%) |