Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 63.23 | 63.88 | 62.96 | 63.71 | 21,677 | -0.05(-0.08%) |
Jan 30, 2013 | 62.92 | 63.85 | 62.88 | 63.76 | 65,420 | +1.40(+2.25%) |
Jan 29, 2013 | 61.88 | 62.42 | 61.84 | 62.36 | 42,924 | +0.78(+1.27%) |
Jan 28, 2013 | 61.80 | 62.00 | 61.33 | 61.58 | 70,592 | +0.80(+1.32%) |
Jan 25, 2013 | 60.60 | 60.90 | 60.42 | 60.77 | 23,635 | +0.34(+0.57%) |
Jan 24, 2013 | 59.72 | 60.62 | 59.66 | 60.43 | 26,959 | +0.59(+0.99%) |
Jan 23, 2013 | 60.00 | 60.17 | 59.69 | 59.84 | 27,953 | +0.08(+0.13%) |
Jan 22, 2013 | 59.78 | 60.06 | 59.50 | 59.76 | 53,209 | +0.52(+0.88%) |
Jan 18, 2013 | 58.52 | 59.24 | 58.27 | 59.24 | 31,947 | +0.73(+1.24%) |
Jan 17, 2013 | 58.16 | 58.58 | 57.88 | 58.52 | 42,571 | +0.90(+1.57%) |
Jan 16, 2013 | 57.12 | 57.65 | 57.08 | 57.61 | 47,771 | +0.35(+0.61%) |
Jan 15, 2013 | 57.80 | 57.81 | 57.20 | 57.26 | 21,073 | -0.81(-1.39%) |
Jan 14, 2013 | 57.96 | 58.26 | 57.54 | 58.07 | 32,408 | +0.31(+0.54%) |
Jan 11, 2013 | 57.88 | 57.94 | 57.48 | 57.76 | 18,637 | -1.04(-1.77%) |
Jan 10, 2013 | 59.24 | 59.24 | 58.80 | 58.80 | 8,342 | +0.17(+0.29%) |
Jan 09, 2013 | 58.60 | 58.72 | 58.39 | 58.63 | 11,498 | -0.39(-0.66%) |
Jan 08, 2013 | 59.26 | 59.28 | 58.80 | 59.02 | 15,654 | +0.08(+0.14%) |
Jan 07, 2013 | 58.10 | 58.96 | 58.02 | 58.94 | 19,195 | +0.54(+0.92%) |
Jan 04, 2013 | 58.56 | 58.68 | 58.06 | 58.40 | 15,911 | -0.47(-0.80%) |
Jan 03, 2013 | 59.14 | 59.33 | 58.87 | 58.87 | 29,470 | -0.21(-0.36%) |
Jan 02, 2013 | 59.33 | 59.42 | 58.44 | 59.08 | 19,176 | +0.64(+1.10%) |
Dec 31, 2012 | 57.78 | 58.74 | 57.78 | 58.44 | 31,144 | +0.09(+0.15%) |
Dec 28, 2012 | 58.84 | 58.90 | 58.12 | 58.35 | 15,220 | -0.80(-1.35%) |
Dec 27, 2012 | 58.90 | 59.26 | 58.64 | 59.15 | 22,722 | +0.18(+0.31%) |
Dec 26, 2012 | 58.62 | 59.12 | 58.62 | 58.97 | 35,736 | +1.56(+2.72%) |
Dec 24, 2012 | 57.02 | 57.57 | 57.02 | 57.41 | 10,170 | -0.03(-0.05%) |
Dec 21, 2012 | 57.42 | 57.59 | 57.20 | 57.44 | 23,240 | -0.51(-0.88%) |
Dec 20, 2012 | 57.88 | 58.36 | 57.74 | 57.95 | 16,442 | +0.12(+0.21%) |
Dec 19, 2012 | 57.10 | 57.89 | 57.06 | 57.83 | 21,737 | +1.03(+1.81%) |
Dec 18, 2012 | 56.48 | 57.00 | 56.44 | 56.80 | 23,499 | +0.65(+1.16%) |
Dec 17, 2012 | 56.12 | 56.58 | 56.00 | 56.15 | 16,419 | -0.11(-0.20%) |
Dec 14, 2012 | 55.50 | 56.31 | 55.50 | 56.26 | 21,636 | +1.15(+2.09%) |
Dec 13, 2012 | 55.62 | 55.85 | 54.92 | 55.11 | 5,059 | -0.74(-1.32%) |
Dec 12, 2012 | 56.20 | 56.22 | 55.64 | 55.85 | 52,319 | +0.61(+1.10%) |
Dec 11, 2012 | 55.02 | 55.27 | 54.93 | 55.24 | 28,223 | +0.40(+0.73%) |
Dec 10, 2012 | 55.26 | 55.30 | 54.80 | 54.84 | 15,174 | -0.19(-0.34%) |
Dec 07, 2012 | 55.12 | 55.23 | 54.88 | 55.03 | 7,543 | +0.16(+0.29%) |
Dec 06, 2012 | 55.28 | 55.42 | 54.72 | 54.87 | 27,918 | -0.90(-1.61%) |
Dec 05, 2012 | 56.60 | 56.74 | 55.68 | 55.77 | 23,050 | -1.00(-1.76%) |
Dec 04, 2012 | 56.78 | 56.95 | 56.64 | 56.77 | 17,675 | -0.92(-1.59%) |
Nov 30, 2012 | 57.56 | 57.94 | 57.52 | 57.69 | 10,261 | +0.14(+0.24%) |
Nov 29, 2012 | 57.54 | 57.80 | 57.18 | 57.55 | 14,210 | +0.75(+1.32%) |
Nov 28, 2012 | 56.10 | 56.83 | 56.00 | 56.80 | 18,060 | -0.08(-0.14%) |
Nov 27, 2012 | 57.07 | 57.17 | 56.58 | 56.88 | 15,770 | -0.13(-0.23%) |
Nov 26, 2012 | 57.10 | 57.30 | 56.99 | 57.01 | 7,603 | -0.59(-1.02%) |
Nov 23, 2012 | 57.23 | 57.75 | 57.23 | 57.60 | 8,087 | +0.06(+0.10%) |
Nov 21, 2012 | 57.40 | 57.62 | 56.88 | 57.54 | 21,677 | +0.68(+1.20%) |
Nov 20, 2012 | 57.24 | 57.49 | 56.18 | 56.86 | 45,912 | -0.84(-1.46%) |
Nov 19, 2012 | 57.54 | 58.00 | 57.47 | 57.70 | 43,621 | +1.04(+1.84%) |
Nov 16, 2012 | 56.76 | 56.76 | 56.25 | 56.66 | 29,383 | +0.66(+1.18%) |
Nov 15, 2012 | 56.48 | 56.50 | 55.46 | 56.00 | 22,847 | -0.10(-0.18%) |
Nov 14, 2012 | 55.84 | 56.56 | 55.58 | 56.10 | 30,487 | +0.59(+1.06%) |
Nov 13, 2012 | 55.00 | 55.72 | 55.00 | 55.51 | 10,497 | -0.33(-0.59%) |
Nov 12, 2012 | 56.92 | 57.39 | 55.80 | 55.84 | 35,540 | -0.69(-1.22%) |
Nov 09, 2012 | 54.84 | 56.60 | 54.82 | 56.53 | 47,498 | +2.07(+3.80%) |
Nov 08, 2012 | 54.38 | 54.72 | 54.05 | 54.46 | 34,451 | +0.18(+0.33%) |
Nov 07, 2012 | 55.26 | 55.26 | 53.94 | 54.28 | 52,198 | -2.10(-3.72%) |
Nov 06, 2012 | 55.64 | 56.72 | 55.46 | 56.38 | 42,874 | +1.46(+2.66%) |
Nov 05, 2012 | 54.04 | 55.06 | 53.81 | 54.92 | 26,669 | +1.07(+1.99%) |
Nov 02, 2012 | 55.26 | 55.26 | 53.66 | 53.85 | 13,443 | -1.25(-2.27%) |
Nov 01, 2012 | 55.64 | 55.86 | 54.98 | 55.10 | 20,653 | +0.18(+0.33%) |
Oct 31, 2012 | 55.64 | 56.28 | 54.92 | 54.92 | 46,829 | -0.32(-0.58%) |
Oct 26, 2012 | 54.90 | 55.24 | 55.24 | 55.24 | 34,100 | +0.14(+0.25%) |
Oct 25, 2012 | 54.96 | 55.10 | 54.44 | 55.10 | 34,046 | +0.94(+1.74%) |
Oct 24, 2012 | 54.36 | 54.39 | 53.51 | 54.16 | 27,690 | -0.19(-0.35%) |
Oct 23, 2012 | 54.14 | 54.42 | 53.74 | 54.35 | 67,672 | -1.47(-2.63%) |
Oct 19, 2012 | 57.50 | 57.55 | 55.79 | 55.82 | 103,571 | -1.35(-2.36%) |
Oct 18, 2012 | 57.00 | 57.25 | 56.56 | 57.17 | 71,095 | -0.65(-1.12%) |
Oct 17, 2012 | 58.92 | 58.98 | 57.67 | 57.82 | 67,551 | -1.23(-2.08%) |
Oct 16, 2012 | 59.36 | 59.46 | 58.94 | 59.05 | 31,380 | -0.24(-0.40%) |
Oct 15, 2012 | 59.35 | 60.00 | 59.00 | 59.29 | 39,843 | -0.87(-1.45%) |
Oct 12, 2012 | 60.32 | 60.49 | 59.45 | 60.16 | 35,838 | -1.12(-1.83%) |
Oct 11, 2012 | 61.28 | 61.74 | 60.90 | 61.28 | 12,592 | -0.38(-0.62%) |
Oct 10, 2012 | 61.90 | 62.13 | 61.22 | 61.66 | 13,971 | +0.12(+0.19%) |
Oct 09, 2012 | 60.54 | 61.96 | 60.52 | 61.54 | 34,293 | +1.20(+1.99%) |
Oct 08, 2012 | 61.44 | 61.44 | 60.08 | 60.34 | 27,374 | -1.09(-1.77%) |
Oct 05, 2012 | 61.68 | 61.72 | 60.65 | 61.43 | 26,328 | +0.41(+0.67%) |
Oct 04, 2012 | 59.94 | 61.22 | 59.67 | 61.02 | 38,036 | +2.92(+5.03%) |
Oct 03, 2012 | 58.30 | 58.33 | 57.24 | 58.10 | 40,368 | -1.49(-2.50%) |
Oct 02, 2012 | 60.06 | 60.44 | 59.48 | 59.59 | 34,977 | -1.01(-1.67%) |
Oct 01, 2012 | 61.10 | 61.42 | 60.09 | 60.60 | 26,065 | +0.08(+0.13%) |
Sep 28, 2012 | 59.68 | 60.78 | 59.63 | 60.52 | 41,849 | +0.26(+0.43%) |
Sep 27, 2012 | 61.18 | 61.22 | 60.01 | 60.26 | 70,968 | +0.77(+1.29%) |
Sep 26, 2012 | 59.10 | 59.92 | 58.54 | 59.49 | 25,767 | +0.77(+1.31%) |
Sep 25, 2012 | 58.44 | 58.79 | 58.40 | 58.72 | 11,216 | +0.76(+1.31%) |
Sep 24, 2012 | 58.16 | 58.30 | 57.75 | 57.96 | 33,670 | -0.74(-1.26%) |
Sep 21, 2012 | 58.48 | 58.79 | 58.20 | 58.70 | 33,771 | +0.65(+1.12%) |
Sep 20, 2012 | 57.18 | 58.08 | 57.14 | 58.05 | 48,595 | +1.49(+2.63%) |
Sep 19, 2012 | 57.72 | 57.72 | 56.19 | 56.56 | 171,337 | -1.85(-3.17%) |
Sep 18, 2012 | 59.44 | 59.49 | 58.28 | 58.41 | 32,853 | -0.81(-1.37%) |
Sep 17, 2012 | 60.98 | 60.98 | 57.60 | 59.22 | 133,475 | -1.82(-2.98%) |
Sep 14, 2012 | 61.20 | 61.43 | 60.82 | 61.04 | 30,191 | +1.10(+1.84%) |
Sep 13, 2012 | 60.58 | 60.64 | 59.00 | 59.94 | 85,868 | -0.61(-1.00%) |
Sep 12, 2012 | 61.95 | 61.95 | 60.55 | 60.55 | 25,428 | -0.99(-1.61%) |
Sep 11, 2012 | 61.14 | 61.60 | 61.14 | 61.54 | 13,473 | +0.34(+0.56%) |
Sep 10, 2012 | 60.96 | 61.47 | 60.53 | 61.20 | 17,688 | +0.05(+0.08%) |
Sep 07, 2012 | 61.22 | 61.53 | 60.85 | 61.15 | 35,314 | +0.83(+1.38%) |
Sep 06, 2012 | 60.42 | 61.08 | 60.32 | 60.32 | 42,555 | +0.68(+1.14%) |
Sep 05, 2012 | 59.80 | 59.88 | 59.43 | 59.64 | 26,076 | -0.14(-0.23%) |
Sep 04, 2012 | 60.60 | 60.70 | 59.62 | 59.78 | 61,198 | -0.38(-0.64%) |
Aug 31, 2012 | 59.35 | 60.24 | 58.86 | 60.16 | 57,346 | +1.26(+2.14%) |
Aug 30, 2012 | 59.22 | 59.22 | 58.54 | 58.90 | 18,335 | -0.22(-0.37%) |
Aug 29, 2012 | 59.34 | 59.34 | 58.80 | 59.12 | 31,414 | -0.71(-1.19%) |
Aug 27, 2012 | 59.76 | 60.10 | 59.16 | 59.83 | 79,986 | +1.23(+2.10%) |
Aug 24, 2012 | 59.90 | 59.92 | 58.48 | 58.60 | 30,127 | -0.92(-1.55%) |
Aug 23, 2012 | 59.94 | 59.96 | 59.28 | 59.52 | 42,404 | -0.06(-0.10%) |
Aug 22, 2012 | 58.76 | 59.60 | 58.72 | 59.58 | 47,849 | +0.93(+1.59%) |
Aug 21, 2012 | 58.92 | 59.10 | 58.65 | 58.65 | 48,598 | +0.58(+1.00%) |
Aug 20, 2012 | 58.24 | 58.46 | 57.83 | 58.07 | 35,992 | -0.05(-0.09%) |
Aug 17, 2012 | 58.44 | 58.44 | 57.64 | 58.12 | 41,310 | -0.67(-1.14%) |
Aug 16, 2012 | 58.79 | 59.15 | 58.50 | 58.79 | 40,266 | -0.18(-0.31%) |
Aug 15, 2012 | 57.88 | 59.22 | 57.84 | 58.97 | 54,337 | +1.37(+2.38%) |
Aug 14, 2012 | 57.34 | 57.65 | 56.98 | 57.60 | 23,691 | +0.25(+0.43%) |
Aug 13, 2012 | 58.00 | 58.00 | 57.32 | 57.35 | 35,231 | -0.43(-0.74%) |
Aug 10, 2012 | 57.29 | 57.79 | 57.07 | 57.78 | 38,963 | +0.04(+0.07%) |
Aug 09, 2012 | 57.10 | 57.74 | 57.01 | 57.74 | 27,262 | +0.80(+1.40%) |
Aug 08, 2012 | 57.56 | 57.90 | 56.92 | 56.94 | 103,240 | -0.29(-0.51%) |
Aug 07, 2012 | 56.34 | 57.66 | 56.30 | 57.23 | 58,608 | +1.19(+2.12%) |
Aug 06, 2012 | 55.52 | 56.18 | 55.38 | 56.04 | 20,830 | -0.06(-0.11%) |
Aug 03, 2012 | 55.67 | 56.50 | 55.63 | 56.10 | 62,733 | +1.22(+2.22%) |
Aug 02, 2012 | 54.46 | 55.50 | 54.42 | 54.88 | 73,892 | +0.72(+1.33%) |
Aug 01, 2012 | 54.06 | 54.64 | 53.94 | 54.16 | 34,275 | +1.19(+2.25%) |
Jul 31, 2012 | 53.64 | 53.70 | 52.92 | 52.97 | 20,187 | -0.85(-1.58%) |
Jul 30, 2012 | 53.68 | 54.13 | 53.68 | 53.82 | 7,986 | +0.32(+0.60%) |
Jul 27, 2012 | 52.96 | 53.65 | 52.90 | 53.50 | 50,995 | +1.04(+1.98%) |
Jul 26, 2012 | 52.82 | 53.02 | 52.31 | 52.46 | 26,767 | +0.40(+0.77%) |
Jul 25, 2012 | 51.78 | 52.31 | 50.90 | 52.06 | 44,498 | -0.33(-0.63%) |
Jul 24, 2012 | 52.97 | 52.97 | 52.18 | 52.39 | 14,685 | -0.68(-1.28%) |
Jul 23, 2012 | 52.92 | 53.66 | 52.66 | 53.07 | 25,992 | -1.40(-2.57%) |
Jul 20, 2012 | 54.02 | 54.60 | 53.78 | 54.47 | 33,526 | +0.03(+0.06%) |
Jul 19, 2012 | 53.81 | 54.62 | 53.68 | 54.44 | 45,115 | +1.18(+2.22%) |
Jul 18, 2012 | 52.85 | 53.47 | 52.78 | 53.26 | 28,695 | +0.72(+1.37%) |
Jul 17, 2012 | 53.02 | 53.10 | 52.24 | 52.54 | 68,571 | -0.18(-0.34%) |
Jul 16, 2012 | 52.26 | 52.74 | 52.10 | 52.72 | 34,336 | +0.80(+1.54%) |
Jul 13, 2012 | 51.78 | 52.18 | 51.74 | 51.92 | 20,493 | +0.28(+0.54%) |
Jul 12, 2012 | 51.02 | 51.88 | 50.90 | 51.64 | 19,113 | +0.40(+0.78%) |
Jul 11, 2012 | 50.60 | 51.27 | 50.47 | 51.24 | 27,657 | +0.58(+1.14%) |
Jul 10, 2012 | 51.24 | 51.24 | 50.57 | 50.66 | 18,280 | -0.26(-0.51%) |
Jul 09, 2012 | 50.00 | 51.12 | 49.92 | 50.92 | 13,770 | +0.78(+1.56%) |
Jul 06, 2012 | 50.39 | 50.64 | 50.05 | 50.14 | 10,745 | -0.76(-1.50%) |
Jul 05, 2012 | 50.73 | 51.53 | 50.41 | 50.90 | 50,078 | +0.67(+1.34%) |
Jul 03, 2012 | 49.94 | 50.37 | 49.76 | 50.23 | 71,129 | +1.81(+3.74%) |
Jul 02, 2012 | 47.71 | 48.68 | 47.48 | 48.42 | 21,162 | -0.03(-0.06%) |
Jun 29, 2012 | 47.22 | 48.73 | 47.00 | 48.45 | 50,189 | +2.77(+6.06%) |
Jun 28, 2012 | 45.63 | 45.93 | 45.35 | 45.68 | 24,997 | -0.56(-1.21%) |
Jun 27, 2012 | 46.58 | 46.64 | 45.95 | 46.24 | 20,597 | -0.36(-0.77%) |
Jun 26, 2012 | 46.30 | 46.64 | 45.96 | 46.60 | 17,660 | +0.37(+0.80%) |
Jun 25, 2012 | 45.64 | 46.25 | 45.44 | 46.23 | 19,325 | +0.43(+0.94%) |
Jun 22, 2012 | 45.54 | 45.86 | 45.40 | 45.80 | 20,081 | +0.48(+1.06%) |
Jun 21, 2012 | 46.32 | 46.40 | 45.13 | 45.32 | 34,285 | -0.87(-1.88%) |
Jun 20, 2012 | 47.19 | 47.30 | 46.12 | 46.19 | 51,521 | -1.27(-2.68%) |
Jun 19, 2012 | 47.74 | 47.86 | 47.32 | 47.46 | 26,187 | -0.18(-0.39%) |
Jun 18, 2012 | 47.62 | 47.91 | 47.54 | 47.65 | 25,456 | -0.77(-1.60%) |
Jun 15, 2012 | 48.08 | 48.52 | 48.07 | 48.42 | 21,976 | +0.17(+0.35%) |
Jun 14, 2012 | 47.60 | 48.25 | 47.57 | 48.25 | 27,484 | +0.72(+1.51%) |
Jun 13, 2012 | 47.44 | 48.28 | 47.38 | 47.53 | 16,494 | -0.08(-0.17%) |
Jun 12, 2012 | 47.72 | 47.74 | 47.38 | 47.61 | 15,068 | +0.45(+0.95%) |
Jun 11, 2012 | 48.38 | 48.39 | 47.12 | 47.16 | 13,239 | -1.21(-2.50%) |
Jun 08, 2012 | 47.46 | 48.40 | 47.30 | 48.37 | 14,214 | +0.44(+0.92%) |
Jun 07, 2012 | 48.80 | 48.84 | 47.89 | 47.93 | 12,019 | -0.45(-0.93%) |
Jun 06, 2012 | 48.46 | 48.90 | 48.20 | 48.38 | 30,391 | +0.24(+0.50%) |
Jun 05, 2012 | 47.57 | 48.18 | 47.56 | 48.14 | 25,474 | +0.10(+0.21%) |
Jun 04, 2012 | 47.46 | 48.06 | 47.38 | 48.04 | 33,675 | +0.37(+0.78%) |
Jun 01, 2012 | 48.02 | 48.12 | 47.30 | 47.67 | 76,780 | -1.15(-2.36%) |
May 31, 2012 | 49.46 | 49.50 | 48.71 | 48.82 | 29,958 | -0.85(-1.71%) |
May 30, 2012 | 50.16 | 50.16 | 49.44 | 49.67 | 35,922 | -1.30(-2.55%) |
May 29, 2012 | 51.30 | 51.49 | 50.83 | 50.97 | 21,648 | +0.07(+0.14%) |
May 25, 2012 | 50.56 | 50.94 | 50.52 | 50.90 | 33,184 | +0.32(+0.63%) |
May 24, 2012 | 50.28 | 50.65 | 50.22 | 50.58 | 21,092 | +0.04(+0.08%) |
May 23, 2012 | 51.02 | 51.08 | 50.15 | 50.54 | 52,451 | -0.60(-1.17%) |
May 22, 2012 | 51.51 | 51.55 | 51.11 | 51.14 | 26,671 | -0.33(-0.64%) |
May 21, 2012 | 51.01 | 51.51 | 50.94 | 51.47 | 48,221 | +0.92(+1.82%) |
May 18, 2012 | 50.72 | 50.97 | 50.49 | 50.55 | 45,562 | +0.06(+0.12%) |
May 17, 2012 | 51.34 | 51.40 | 50.42 | 50.49 | 47,467 | -0.53(-1.04%) |
May 16, 2012 | 51.54 | 51.88 | 51.02 | 51.02 | 65,880 | -0.62(-1.20%) |
May 15, 2012 | 51.92 | 52.20 | 51.37 | 51.64 | 36,972 | -0.13(-0.25%) |
May 14, 2012 | 51.97 | 52.15 | 51.70 | 51.77 | 35,306 | -0.98(-1.86%) |
May 11, 2012 | 52.35 | 52.92 | 52.35 | 52.75 | 47,500 | +0.05(+0.09%) |
May 10, 2012 | 52.94 | 53.09 | 52.60 | 52.70 | 26,728 | -0.32(-0.60%) |
May 09, 2012 | 52.52 | 53.14 | 52.17 | 53.02 | 71,440 | +0.25(+0.47%) |
May 08, 2012 | 52.04 | 52.80 | 51.57 | 52.77 | 321,128 | +0.40(+0.76%) |
May 07, 2012 | 52.08 | 52.40 | 51.84 | 52.37 | 65,940 | +0.11(+0.21%) |
May 04, 2012 | 52.77 | 52.83 | 51.77 | 52.26 | 250,860 | -1.34(-2.50%) |
May 03, 2012 | 54.16 | 54.16 | 53.50 | 53.60 | 76,172 | -0.52(-0.96%) |
May 02, 2012 | 54.34 | 54.52 | 53.76 | 54.12 | 140,914 | -0.32(-0.59%) |
May 01, 2012 | 54.12 | 54.82 | 54.12 | 54.44 | 200,146 | -0.34(-0.62%) |
Apr 30, 2012 | 55.02 | 55.16 | 54.68 | 54.78 | 26,022 | -0.34(-0.62%) |
Apr 27, 2012 | 55.10 | 55.35 | 54.74 | 55.12 | 47,080 | +0.10(+0.18%) |
Apr 26, 2012 | 55.00 | 55.15 | 54.76 | 55.02 | 28,281 | +0.24(+0.44%) |
Apr 25, 2012 | 54.79 | 54.87 | 54.16 | 54.78 | 84,482 | -0.10(-0.18%) |
Apr 24, 2012 | 55.12 | 55.18 | 54.68 | 54.88 | 39,224 | -0.48(-0.87%) |
Apr 23, 2012 | 54.20 | 55.36 | 54.08 | 55.36 | 212,955 | +0.51(+0.93%) |
Apr 20, 2012 | 54.84 | 55.30 | 54.64 | 54.85 | 64,363 | -0.01(-0.02%) |
Apr 19, 2012 | 55.58 | 55.58 | 54.49 | 54.86 | 150,614 | -0.56(-1.01%) |
Apr 18, 2012 | 55.00 | 55.50 | 54.44 | 55.42 | 176,522 | -0.38(-0.68%) |
Apr 17, 2012 | 55.93 | 56.15 | 55.50 | 55.80 | 126,471 | -0.28(-0.50%) |
Apr 16, 2012 | 56.90 | 57.11 | 56.07 | 56.08 | 151,383 | -1.62(-2.81%) |
Apr 13, 2012 | 57.58 | 57.70 | 56.91 | 57.70 | 45,490 | -0.04(-0.07%) |
Apr 12, 2012 | 56.70 | 57.77 | 56.70 | 57.74 | 68,765 | +1.21(+2.14%) |
Apr 11, 2012 | 55.72 | 56.68 | 55.52 | 56.53 | 74,963 | +0.65(+1.16%) |
Apr 10, 2012 | 56.35 | 56.64 | 55.71 | 55.88 | 176,691 | -0.78(-1.38%) |
Apr 09, 2012 | 56.66 | 56.77 | 55.94 | 56.66 | 150,006 | -0.67(-1.17%) |
Apr 05, 2012 | 56.85 | 57.44 | 56.65 | 57.33 | 66,225 | -0.18(-0.31%) |
Apr 04, 2012 | 58.57 | 58.60 | 56.86 | 57.51 | 106,641 | -1.04(-1.78%) |
Apr 03, 2012 | 58.80 | 58.88 | 58.26 | 58.55 | 64,991 | +0.36(+0.62%) |
Apr 02, 2012 | 56.49 | 58.28 | 56.47 | 58.19 | 81,102 | +1.03(+1.80%) |
Mar 30, 2012 | 57.81 | 57.87 | 56.81 | 57.16 | 98,460 | -0.30(-0.52%) |
Mar 29, 2012 | 58.16 | 58.25 | 56.96 | 57.46 | 95,240 | -0.48(-0.83%) |
Mar 28, 2012 | 57.34 | 57.94 | 57.20 | 57.94 | 87,078 | -0.19(-0.33%) |
Mar 27, 2012 | 58.27 | 58.45 | 57.93 | 58.13 | 38,712 | -0.29(-0.49%) |
Mar 26, 2012 | 58.20 | 58.45 | 58.12 | 58.42 | 71,462 | +0.51(+0.88%) |
Mar 23, 2012 | 57.37 | 58.63 | 57.34 | 57.91 | 141,063 | +0.79(+1.38%) |
Mar 22, 2012 | 56.60 | 57.20 | 56.55 | 57.12 | 68,166 | -0.28(-0.49%) |
Mar 21, 2012 | 57.68 | 57.69 | 57.32 | 57.40 | 52,791 | -0.21(-0.36%) |
Mar 20, 2012 | 57.19 | 57.75 | 56.96 | 57.61 | 98,121 | -0.18(-0.31%) |
Mar 19, 2012 | 57.98 | 57.98 | 57.61 | 57.79 | 79,205 | +0.05(+0.09%) |
Mar 16, 2012 | 56.78 | 57.80 | 56.78 | 57.74 | 83,083 | +1.29(+2.29%) |
Mar 15, 2012 | 57.09 | 57.09 | 55.98 | 56.45 | 151,458 | -1.02(-1.77%) |
Mar 14, 2012 | 57.88 | 58.07 | 57.28 | 57.47 | 96,676 | -0.19(-0.33%) |
Mar 13, 2012 | 57.26 | 57.90 | 57.12 | 57.66 | 90,395 | +0.55(+0.97%) |
Mar 12, 2012 | 56.88 | 57.23 | 56.72 | 57.11 | 53,195 | -0.27(-0.47%) |
Mar 09, 2012 | 56.79 | 57.44 | 56.66 | 57.38 | 78,551 | +0.42(+0.74%) |
Mar 08, 2012 | 56.85 | 57.17 | 56.63 | 56.96 | 86,519 | +0.49(+0.87%) |
Mar 07, 2012 | 56.01 | 56.60 | 55.69 | 56.47 | 158,635 | +0.86(+1.55%) |
Mar 06, 2012 | 55.33 | 55.77 | 55.23 | 55.61 | 213,763 | -0.52(-0.93%) |
Mar 05, 2012 | 56.23 | 56.36 | 55.88 | 56.13 | 84,011 | -0.35(-0.62%) |
Mar 02, 2012 | 56.91 | 56.91 | 56.15 | 56.48 | 107,253 | -1.19(-2.06%) |
Mar 01, 2012 | 56.47 | 58.16 | 56.27 | 57.67 | 180,775 | +1.59(+2.84%) |
Feb 29, 2012 | 55.78 | 56.18 | 54.99 | 56.08 | 187,062 | +0.56(+1.01%) |
Feb 28, 2012 | 56.27 | 56.40 | 55.32 | 55.52 | 282,195 | -0.89(-1.58%) |
Feb 27, 2012 | 56.73 | 57.00 | 56.25 | 56.41 | 455,073 | -0.76(-1.33%) |
Feb 24, 2012 | 56.59 | 57.22 | 56.47 | 57.17 | 289,442 | +0.49(+0.86%) |
Feb 23, 2012 | 56.32 | 56.74 | 55.86 | 56.68 | 304,017 | +0.53(+0.94%) |
Feb 22, 2012 | 55.59 | 56.33 | 55.50 | 56.15 | 190,886 | +0.35(+0.63%) |
Feb 21, 2012 | 55.47 | 56.10 | 55.35 | 55.80 | 439,806 | +0.75(+1.36%) |
Feb 17, 2012 | 54.95 | 55.05 | 54.60 | 55.05 | 105,775 | -0.05(-0.09%) |
Feb 16, 2012 | 54.72 | 55.20 | 54.63 | 55.10 | 116,706 | +0.59(+1.08%) |
Feb 15, 2012 | 54.52 | 54.68 | 54.12 | 54.51 | 221,247 | +0.26(+0.48%) |
Feb 14, 2012 | 54.55 | 54.57 | 53.94 | 54.25 | 66,678 | -0.27(-0.50%) |
Feb 13, 2012 | 54.68 | 54.90 | 54.30 | 54.52 | 105,555 | +0.40(+0.74%) |
Feb 10, 2012 | 53.89 | 54.19 | 53.68 | 54.12 | 80,086 | -0.60(-1.10%) |
Feb 09, 2012 | 54.48 | 54.72 | 54.27 | 54.72 | 83,438 | +0.65(+1.20%) |
Feb 08, 2012 | 53.33 | 54.14 | 53.09 | 54.07 | 58,462 | +0.90(+1.69%) |
Feb 07, 2012 | 53.28 | 53.55 | 52.92 | 53.17 | 69,375 | -0.22(-0.41%) |
Feb 06, 2012 | 52.90 | 53.39 | 52.78 | 53.39 | 64,571 | +0.48(+0.91%) |
Feb 03, 2012 | 52.90 | 52.91 | 52.19 | 52.91 | 42,435 | +0.68(+1.30%) |
Feb 02, 2012 | 52.09 | 52.48 | 51.50 | 52.23 | 44,175 | -0.07(-0.13%) |