Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 65.78 | 67.03 | 65.22 | 66.82 | 1,882,602 | +0.89(+1.35%) |
Mar 27, 2013 | 65.53 | 65.93 | 65.11 | 65.93 | 1,481,032 | +0.01(+0.01%) |
Mar 26, 2013 | 64.95 | 65.94 | 64.83 | 65.92 | 1,324,206 | +1.32(+2.05%) |
Mar 25, 2013 | 65.26 | 65.41 | 64.32 | 64.60 | 678,603 | -0.47(-0.72%) |
Mar 22, 2013 | 64.31 | 65.07 | 64.09 | 65.07 | 918,897 | +0.95(+1.48%) |
Mar 21, 2013 | 64.59 | 64.98 | 64.00 | 64.12 | 1,018,182 | -0.74(-1.13%) |
Mar 20, 2013 | 65.25 | 65.44 | 64.76 | 64.86 | 1,160,895 | +0.19(+0.29%) |
Mar 19, 2013 | 65.04 | 65.22 | 64.22 | 64.67 | 870,192 | -0.21(-0.33%) |
Mar 18, 2013 | 64.80 | 65.27 | 64.33 | 64.88 | 1,037,871 | -0.65(-0.99%) |
Mar 15, 2013 | 66.03 | 66.04 | 64.75 | 65.53 | 2,214,591 | -0.78(-1.18%) |
Mar 14, 2013 | 67.07 | 67.07 | 65.26 | 66.31 | 2,516,449 | -1.07(-1.59%) |
Mar 13, 2013 | 67.36 | 67.61 | 67.00 | 67.38 | 1,165,066 | -0.12(-0.18%) |
Mar 12, 2013 | 66.91 | 67.55 | 66.52 | 67.51 | 768,715 | +0.41(+0.61%) |
Mar 11, 2013 | 66.56 | 67.31 | 66.42 | 67.10 | 573,988 | +0.30(+0.45%) |
Mar 08, 2013 | 66.63 | 66.90 | 66.21 | 66.80 | 669,687 | +0.45(+0.68%) |
Mar 07, 2013 | 66.74 | 67.05 | 66.10 | 66.34 | 814,965 | -0.35(-0.53%) |
Mar 06, 2013 | 67.33 | 67.70 | 66.63 | 66.70 | 954,679 | -0.48(-0.71%) |
Mar 05, 2013 | 66.50 | 67.21 | 66.42 | 67.18 | 875,431 | +0.86(+1.30%) |
Mar 04, 2013 | 66.23 | 66.42 | 65.67 | 66.32 | 1,012,526 | -0.12(-0.17%) |
Mar 01, 2013 | 66.06 | 66.49 | 65.51 | 66.43 | 1,063,184 | +0.03(+0.04%) |
Feb 28, 2013 | 66.19 | 66.73 | 66.03 | 66.41 | 1,379,463 | +0.45(+0.69%) |
Feb 27, 2013 | 65.13 | 66.09 | 64.94 | 65.95 | 868,495 | +0.82(+1.25%) |
Feb 26, 2013 | 65.12 | 65.49 | 64.26 | 65.14 | 973,599 | +0.41(+0.63%) |
Feb 25, 2013 | 66.00 | 66.33 | 64.73 | 64.73 | 898,950 | -0.95(-1.44%) |
Feb 22, 2013 | 65.76 | 65.90 | 65.33 | 65.68 | 762,799 | +0.24(+0.37%) |
Feb 21, 2013 | 66.58 | 66.68 | 65.15 | 65.44 | 1,148,365 | -1.28(-1.91%) |
Feb 20, 2013 | 67.21 | 67.49 | 66.65 | 66.72 | 1,817,771 | -0.71(-1.05%) |
Feb 19, 2013 | 67.10 | 67.60 | 66.28 | 67.43 | 1,213,317 | +0.19(+0.28%) |
Feb 15, 2013 | 67.52 | 67.68 | 66.75 | 67.24 | 1,328,467 | -0.39(-0.58%) |
Feb 14, 2013 | 67.20 | 67.68 | 67.11 | 67.63 | 970,885 | +0.30(+0.45%) |
Feb 13, 2013 | 67.10 | 67.99 | 67.03 | 67.33 | 1,051,755 | +0.50(+0.74%) |
Feb 12, 2013 | 67.02 | 67.17 | 66.75 | 66.83 | 1,183,267 | -0.19(-0.28%) |
Feb 11, 2013 | 67.11 | 67.31 | 66.75 | 67.02 | 751,173 | -0.18(-0.26%) |
Feb 08, 2013 | 66.46 | 67.32 | 66.41 | 67.20 | 1,028,539 | +0.70(+1.05%) |
Feb 07, 2013 | 66.65 | 66.72 | 65.75 | 66.50 | 1,517,111 | -0.04(-0.07%) |
Feb 06, 2013 | 65.30 | 66.54 | 65.14 | 66.54 | 1,716,741 | +1.46(+2.25%) |
Feb 04, 2013 | 64.25 | 65.57 | 64.25 | 65.08 | 1,708,552 | -0.01(-0.01%) |
Feb 01, 2013 | 66.14 | 66.39 | 64.99 | 65.09 | 1,956,215 | -1.00(-1.51%) |
Jan 31, 2013 | 65.49 | 66.21 | 63.98 | 66.09 | 2,298,728 | +0.15(+0.23%) |
Jan 30, 2013 | 66.42 | 66.49 | 65.79 | 65.94 | 1,459,200 | -0.88(-1.31%) |
Jan 29, 2013 | 66.51 | 67.25 | 66.34 | 66.81 | 991,547 | +0.35(+0.52%) |
Jan 28, 2013 | 66.47 | 66.70 | 66.28 | 66.47 | 689,839 | -0.08(-0.12%) |
Jan 25, 2013 | 66.25 | 66.62 | 65.89 | 66.55 | 1,104,425 | +0.61(+0.93%) |
Jan 24, 2013 | 65.56 | 66.44 | 65.42 | 65.94 | 1,725,342 | +0.28(+0.43%) |
Jan 23, 2013 | 65.60 | 65.88 | 65.27 | 65.65 | 989,543 | -0.12(-0.19%) |
Jan 22, 2013 | 65.26 | 65.78 | 65.10 | 65.78 | 1,137,462 | +0.57(+0.87%) |
Jan 18, 2013 | 64.95 | 65.21 | 64.42 | 65.21 | 1,897,581 | +0.54(+0.84%) |
Jan 17, 2013 | 64.04 | 65.01 | 63.86 | 64.67 | 1,697,431 | +0.97(+1.52%) |
Jan 16, 2013 | 62.82 | 63.88 | 62.74 | 63.70 | 1,261,110 | +0.75(+1.20%) |
Jan 15, 2013 | 62.67 | 63.05 | 62.67 | 62.95 | 1,344,482 | +0.01(+0.01%) |
Jan 14, 2013 | 62.45 | 63.15 | 62.19 | 62.94 | 1,140,416 | -0.11(-0.17%) |
Jan 11, 2013 | 62.77 | 63.29 | 62.63 | 63.05 | 1,044,232 | +0.41(+0.65%) |
Jan 10, 2013 | 62.82 | 63.05 | 62.42 | 62.64 | 1,221,362 | +0.12(+0.20%) |
Jan 09, 2013 | 61.57 | 63.02 | 61.51 | 62.52 | 1,469,814 | +1.13(+1.85%) |
Jan 08, 2013 | 61.28 | 61.47 | 60.78 | 61.38 | 1,022,653 | +0.09(+0.14%) |
Jan 07, 2013 | 60.91 | 61.42 | 60.87 | 61.30 | 1,080,255 | +0.15(+0.25%) |
Jan 04, 2013 | 60.88 | 61.25 | 60.73 | 61.14 | 1,344,103 | +0.31(+0.51%) |
Jan 03, 2013 | 60.00 | 61.02 | 59.86 | 60.83 | 1,777,822 | +0.86(+1.43%) |
Jan 02, 2013 | 59.98 | 60.05 | 59.65 | 59.98 | 1,577,455 | +0.92(+1.56%) |
Dec 31, 2012 | 57.96 | 59.05 | 57.72 | 59.05 | 1,247,414 | +0.99(+1.71%) |
Dec 28, 2012 | 58.73 | 59.04 | 58.04 | 58.06 | 693,144 | -1.05(-1.78%) |
Dec 27, 2012 | 58.98 | 59.20 | 58.25 | 59.12 | 753,358 | +0.13(+0.23%) |
Dec 26, 2012 | 59.51 | 59.67 | 58.72 | 58.98 | 673,830 | -0.46(-0.77%) |
Dec 24, 2012 | 59.52 | 60.16 | 59.32 | 59.44 | 338,635 | -0.32(-0.53%) |
Dec 21, 2012 | 60.49 | 60.49 | 59.61 | 59.76 | 1,807,676 | -1.02(-1.69%) |
Dec 20, 2012 | 60.49 | 60.84 | 60.00 | 60.79 | 1,291,244 | +0.49(+0.82%) |
Dec 19, 2012 | 60.83 | 60.88 | 60.25 | 60.29 | 1,354,681 | -0.42(-0.70%) |
Dec 18, 2012 | 60.23 | 61.04 | 60.13 | 60.72 | 1,273,851 | +0.53(+0.88%) |
Dec 17, 2012 | 59.57 | 60.25 | 59.32 | 60.19 | 1,515,809 | +0.76(+1.28%) |
Dec 14, 2012 | 59.26 | 59.80 | 58.98 | 59.43 | 1,846,492 | -0.08(-0.13%) |
Dec 13, 2012 | 59.58 | 59.77 | 59.43 | 59.51 | 1,484,755 | -0.18(-0.30%) |
Dec 12, 2012 | 59.44 | 60.43 | 59.03 | 59.68 | 1,660,116 | +0.43(+0.73%) |
Dec 11, 2012 | 58.34 | 59.43 | 58.32 | 59.25 | 1,652,315 | +1.38(+2.38%) |
Dec 10, 2012 | 57.65 | 58.15 | 57.55 | 57.87 | 1,296,501 | +0.01(+0.02%) |
Dec 07, 2012 | 58.10 | 58.28 | 57.71 | 57.86 | 938,475 | -0.19(-0.33%) |
Dec 06, 2012 | 57.89 | 58.26 | 57.79 | 58.06 | 977,517 | +0.07(+0.12%) |
Dec 05, 2012 | 58.17 | 58.44 | 57.74 | 57.99 | 1,742,201 | -0.19(-0.32%) |
Dec 04, 2012 | 57.90 | 58.37 | 57.66 | 58.17 | 1,158,028 | -0.11(-0.20%) |
Nov 30, 2012 | 58.71 | 58.73 | 57.75 | 58.29 | 1,374,003 | -0.34(-0.59%) |
Nov 29, 2012 | 58.76 | 58.91 | 58.06 | 58.63 | 1,864,009 | +0.23(+0.39%) |
Nov 28, 2012 | 58.11 | 58.47 | 57.41 | 58.40 | 1,083,408 | +0.07(+0.12%) |
Nov 27, 2012 | 58.37 | 59.44 | 58.08 | 58.33 | 1,303,089 | -0.11(-0.20%) |
Nov 26, 2012 | 58.87 | 58.87 | 57.64 | 58.45 | 1,275,479 | -0.61(-1.03%) |
Nov 23, 2012 | 58.53 | 59.08 | 58.33 | 59.06 | 330,687 | +0.72(+1.23%) |
Nov 21, 2012 | 58.53 | 58.79 | 58.15 | 58.34 | 1,020,853 | -0.24(-0.41%) |
Nov 20, 2012 | 57.88 | 58.96 | 57.75 | 58.58 | 1,430,287 | +0.42(+0.73%) |
Nov 19, 2012 | 57.26 | 58.15 | 57.06 | 58.15 | 1,374,485 | +1.22(+2.14%) |
Nov 16, 2012 | 56.73 | 58.98 | 56.37 | 56.94 | 1,182,044 | +0.17(+0.30%) |
Nov 15, 2012 | 56.80 | 56.92 | 56.16 | 56.77 | 1,455,369 | -0.08(-0.14%) |
Nov 14, 2012 | 57.03 | 57.30 | 56.66 | 56.85 | 1,179,364 | -0.09(-0.16%) |
Nov 13, 2012 | 57.01 | 57.70 | 56.91 | 56.94 | 1,600,505 | -0.23(-0.40%) |
Nov 12, 2012 | 57.31 | 57.52 | 56.94 | 57.16 | 968,267 | +0.01(+0.02%) |
Nov 09, 2012 | 57.30 | 57.50 | 56.85 | 57.16 | 1,225,196 | +0.02(+0.03%) |
Nov 08, 2012 | 57.24 | 57.47 | 56.86 | 57.14 | 1,531,500 | -0.14(-0.25%) |
Nov 07, 2012 | 57.78 | 57.78 | 56.78 | 57.28 | 1,798,780 | -1.04(-1.79%) |
Nov 06, 2012 | 57.90 | 58.51 | 57.84 | 58.32 | 1,132,766 | +0.29(+0.50%) |
Nov 05, 2012 | 57.47 | 58.14 | 57.13 | 58.03 | 1,096,347 | +0.56(+0.97%) |
Nov 02, 2012 | 57.94 | 58.30 | 57.43 | 57.47 | 1,627,127 | -0.44(-0.76%) |
Nov 01, 2012 | 56.65 | 58.00 | 56.60 | 57.92 | 1,638,889 | +1.18(+2.09%) |
Oct 31, 2012 | 56.10 | 56.96 | 55.84 | 56.73 | 1,854,217 | +0.58(+1.04%) |
Oct 26, 2012 | 56.64 | 56.15 | 56.15 | 56.15 | 1,818,370 | -0.38(-0.67%) |
Oct 25, 2012 | 55.59 | 57.06 | 55.03 | 56.53 | 2,302,309 | +1.50(+2.73%) |
Oct 24, 2012 | 55.24 | 55.49 | 54.84 | 55.03 | 1,230,649 | +0.12(+0.23%) |
Oct 23, 2012 | 55.38 | 55.44 | 54.90 | 54.90 | 1,706,433 | -0.49(-0.88%) |
Oct 19, 2012 | 56.30 | 56.30 | 55.23 | 55.39 | 1,689,653 | -1.09(-1.92%) |
Oct 18, 2012 | 55.68 | 56.56 | 55.68 | 56.48 | 2,011,200 | +0.02(+0.03%) |
Oct 17, 2012 | 56.25 | 56.54 | 55.79 | 56.46 | 1,331,661 | +0.12(+0.22%) |
Oct 16, 2012 | 56.42 | 57.02 | 56.03 | 56.33 | 2,021,164 | +0.52(+0.93%) |
Oct 15, 2012 | 55.17 | 55.88 | 55.05 | 55.81 | 2,128,211 | +0.80(+1.46%) |
Oct 12, 2012 | 55.65 | 56.11 | 54.75 | 55.01 | 1,871,710 | -0.57(-1.02%) |
Oct 11, 2012 | 55.65 | 56.22 | 55.57 | 55.57 | 1,473,483 | +0.26(+0.46%) |
Oct 10, 2012 | 56.08 | 56.11 | 54.98 | 55.32 | 2,979,891 | -1.01(-1.79%) |
Oct 09, 2012 | 58.71 | 58.71 | 56.33 | 56.33 | 3,933,234 | -2.71(-4.59%) |
Oct 08, 2012 | 58.98 | 59.39 | 58.65 | 59.04 | 1,379,523 | -0.05(-0.09%) |
Oct 05, 2012 | 59.74 | 59.89 | 58.96 | 59.09 | 1,876,507 | -0.34(-0.58%) |
Oct 04, 2012 | 59.63 | 59.71 | 59.14 | 59.44 | 1,713,344 | -0.02(-0.03%) |
Oct 03, 2012 | 59.68 | 59.91 | 59.39 | 59.45 | 1,438,452 | -0.03(-0.04%) |
Oct 02, 2012 | 59.97 | 60.18 | 59.25 | 59.48 | 1,959,169 | -0.49(-0.81%) |
Oct 01, 2012 | 59.88 | 60.96 | 59.74 | 59.97 | 1,809,986 | +0.22(+0.37%) |
Sep 28, 2012 | 58.82 | 59.87 | 58.76 | 59.74 | 1,860,335 | +0.41(+0.68%) |
Sep 27, 2012 | 58.91 | 59.51 | 58.76 | 59.34 | 747,375 | +0.60(+1.02%) |
Sep 26, 2012 | 59.10 | 59.20 | 58.61 | 58.74 | 1,182,548 | -0.33(-0.55%) |
Sep 25, 2012 | 59.74 | 59.99 | 59.06 | 59.06 | 1,510,604 | -0.45(-0.76%) |
Sep 24, 2012 | 59.23 | 59.61 | 58.99 | 59.52 | 1,554,243 | +0.08(+0.13%) |
Sep 21, 2012 | 59.11 | 59.66 | 58.95 | 59.44 | 1,627,927 | +0.61(+1.03%) |
Sep 20, 2012 | 58.97 | 59.18 | 58.52 | 58.83 | 877,506 | -0.33(-0.57%) |
Sep 19, 2012 | 59.16 | 59.70 | 59.06 | 59.16 | 1,847,679 | -0.04(-0.07%) |
Sep 18, 2012 | 58.85 | 59.22 | 58.76 | 59.21 | 1,397,846 | +0.23(+0.39%) |
Sep 17, 2012 | 58.77 | 59.16 | 58.68 | 58.98 | 846,750 | +0.03(+0.04%) |
Sep 14, 2012 | 58.63 | 59.19 | 58.44 | 58.95 | 2,116,352 | +0.24(+0.41%) |
Sep 13, 2012 | 57.69 | 58.86 | 57.31 | 58.71 | 1,563,522 | +1.02(+1.77%) |
Sep 12, 2012 | 57.78 | 58.21 | 57.59 | 57.69 | 1,168,999 | -0.04(-0.06%) |
Sep 11, 2012 | 57.30 | 57.95 | 57.13 | 57.73 | 1,215,904 | +0.48(+0.83%) |
Sep 10, 2012 | 57.57 | 57.57 | 57.04 | 57.25 | 1,081,325 | -0.22(-0.38%) |
Sep 07, 2012 | 57.04 | 58.43 | 57.01 | 57.47 | 2,224,020 | +1.03(+1.83%) |
Sep 06, 2012 | 55.34 | 56.52 | 55.34 | 56.44 | 1,062,378 | +1.28(+2.32%) |
Sep 05, 2012 | 55.55 | 55.65 | 54.77 | 55.16 | 1,177,764 | -0.35(-0.63%) |
Sep 04, 2012 | 54.51 | 55.71 | 54.48 | 55.51 | 1,159,941 | +1.08(+1.97%) |
Aug 31, 2012 | 54.77 | 55.07 | 54.26 | 54.44 | 745,056 | -0.11(-0.21%) |
Aug 30, 2012 | 54.29 | 54.73 | 54.08 | 54.55 | 1,005,797 | -0.10(-0.18%) |
Aug 29, 2012 | 54.13 | 54.71 | 54.13 | 54.65 | 1,184,415 | +0.85(+1.57%) |
Aug 27, 2012 | 53.98 | 54.27 | 53.72 | 53.81 | 876,319 | -0.19(-0.34%) |
Aug 24, 2012 | 53.64 | 54.20 | 53.25 | 53.99 | 1,229,217 | +0.21(+0.39%) |
Aug 23, 2012 | 54.29 | 54.29 | 53.69 | 53.78 | 1,084,720 | -0.53(-0.97%) |
Aug 22, 2012 | 54.54 | 54.74 | 53.98 | 54.31 | 916,119 | -0.43(-0.79%) |
Aug 21, 2012 | 55.08 | 55.51 | 54.62 | 54.74 | 1,308,941 | -0.33(-0.61%) |
Aug 20, 2012 | 54.41 | 55.07 | 54.41 | 55.07 | 990,509 | +0.50(+0.92%) |
Aug 17, 2012 | 54.52 | 54.72 | 54.35 | 54.57 | 768,556 | +0.06(+0.11%) |
Aug 16, 2012 | 54.55 | 54.65 | 54.18 | 54.51 | 775,781 | +0.01(+0.02%) |
Aug 15, 2012 | 54.04 | 54.62 | 53.84 | 54.50 | 903,358 | +0.33(+0.60%) |
Aug 14, 2012 | 54.40 | 54.40 | 53.81 | 54.18 | 919,479 | +0.09(+0.16%) |
Aug 13, 2012 | 53.86 | 54.10 | 53.59 | 54.09 | 617,439 | +0.01(+0.02%) |
Aug 10, 2012 | 53.58 | 54.12 | 53.43 | 54.08 | 777,401 | +0.41(+0.77%) |
Aug 09, 2012 | 53.67 | 54.01 | 53.54 | 53.66 | 774,621 | -0.17(-0.31%) |
Aug 08, 2012 | 53.73 | 54.08 | 53.36 | 53.83 | 1,116,764 | +0.05(+0.10%) |
Aug 07, 2012 | 53.06 | 54.17 | 52.99 | 53.78 | 1,704,370 | +1.10(+2.09%) |
Aug 06, 2012 | 52.18 | 53.25 | 52.13 | 52.68 | 1,794,232 | +0.67(+1.29%) |
Aug 03, 2012 | 51.79 | 52.60 | 51.69 | 52.01 | 1,938,919 | +0.94(+1.85%) |
Aug 02, 2012 | 51.71 | 51.77 | 50.76 | 51.06 | 1,735,898 | -1.07(-2.05%) |
Aug 01, 2012 | 52.17 | 52.58 | 51.99 | 52.13 | 2,053,425 | +0.20(+0.39%) |
Jul 31, 2012 | 51.66 | 52.33 | 51.66 | 51.93 | 2,080,211 | +0.20(+0.39%) |
Jul 30, 2012 | 51.87 | 52.03 | 51.38 | 51.73 | 1,981,996 | -0.12(-0.24%) |
Jul 27, 2012 | 51.76 | 52.02 | 51.06 | 51.85 | 3,181,678 | +0.11(+0.20%) |
Jul 26, 2012 | 52.50 | 52.87 | 50.63 | 51.74 | 3,560,909 | -2.01(-3.74%) |
Jul 25, 2012 | 53.75 | 54.38 | 53.55 | 53.75 | 1,809,598 | +0.14(+0.26%) |
Jul 24, 2012 | 54.45 | 54.57 | 53.29 | 53.61 | 1,641,652 | -0.94(-1.73%) |
Jul 23, 2012 | 54.70 | 55.03 | 54.02 | 54.55 | 1,304,001 | -0.64(-1.17%) |
Jul 20, 2012 | 56.33 | 56.62 | 55.12 | 55.20 | 1,540,793 | -1.48(-2.61%) |
Jul 19, 2012 | 56.97 | 56.97 | 56.04 | 56.68 | 1,710,243 | -0.33(-0.57%) |
Jul 18, 2012 | 56.50 | 57.77 | 56.32 | 57.00 | 1,297,361 | +0.18(+0.33%) |
Jul 17, 2012 | 55.92 | 56.99 | 55.92 | 56.82 | 1,833,707 | +1.32(+2.38%) |
Jul 16, 2012 | 55.66 | 55.82 | 55.29 | 55.50 | 928,441 | -0.33(-0.58%) |
Jul 13, 2012 | 55.37 | 55.94 | 55.32 | 55.82 | 1,218,504 | +0.48(+0.86%) |
Jul 12, 2012 | 55.38 | 55.64 | 55.07 | 55.35 | 1,297,236 | -0.40(-0.71%) |
Jul 11, 2012 | 55.87 | 55.96 | 55.33 | 55.74 | 1,045,900 | -0.06(-0.11%) |
Jul 10, 2012 | 56.57 | 56.98 | 55.62 | 55.81 | 1,453,118 | -0.43(-0.77%) |
Jul 09, 2012 | 55.48 | 56.30 | 55.12 | 56.24 | 1,190,944 | +0.97(+1.75%) |
Jul 06, 2012 | 55.60 | 55.81 | 55.20 | 55.27 | 1,076,960 | -0.94(-1.68%) |
Jul 05, 2012 | 56.84 | 56.92 | 56.20 | 56.21 | 756,153 | -0.79(-1.39%) |
Jul 03, 2012 | 56.92 | 57.02 | 56.33 | 57.00 | 734,339 | +0.18(+0.31%) |
Jul 02, 2012 | 56.63 | 56.84 | 56.20 | 56.83 | 977,745 | +0.11(+0.20%) |
Jun 29, 2012 | 55.83 | 56.76 | 55.73 | 56.71 | 1,408,754 | +1.75(+3.19%) |
Jun 28, 2012 | 54.81 | 55.12 | 53.66 | 54.96 | 1,651,416 | -0.17(-0.30%) |
Jun 27, 2012 | 54.49 | 55.34 | 54.49 | 55.13 | 1,014,292 | +0.79(+1.46%) |
Jun 26, 2012 | 54.29 | 54.64 | 54.03 | 54.33 | 1,371,438 | -0.03(-0.05%) |
Jun 25, 2012 | 54.95 | 55.43 | 54.34 | 54.36 | 1,716,884 | -1.14(-2.06%) |
Jun 22, 2012 | 54.29 | 55.72 | 54.17 | 55.50 | 2,083,421 | +1.26(+2.32%) |
Jun 21, 2012 | 55.51 | 55.76 | 54.18 | 54.25 | 1,308,961 | -1.17(-2.11%) |
Jun 20, 2012 | 55.55 | 55.83 | 54.93 | 55.41 | 1,563,234 | -0.20(-0.36%) |
Jun 19, 2012 | 55.51 | 55.93 | 55.33 | 55.62 | 1,404,456 | +0.48(+0.88%) |
Jun 18, 2012 | 55.15 | 55.95 | 55.01 | 55.13 | 2,081,556 | -0.40(-0.71%) |
Jun 15, 2012 | 53.38 | 55.86 | 53.35 | 55.53 | 3,748,568 | +2.26(+4.24%) |
Jun 14, 2012 | 52.73 | 53.54 | 52.73 | 53.27 | 1,099,368 | +0.59(+1.12%) |
Jun 13, 2012 | 53.02 | 53.34 | 52.52 | 52.68 | 733,535 | -0.45(-0.84%) |
Jun 12, 2012 | 52.95 | 53.14 | 52.41 | 53.13 | 755,757 | +0.40(+0.75%) |
Jun 11, 2012 | 53.85 | 53.89 | 52.70 | 52.73 | 842,128 | -0.83(-1.54%) |
Jun 08, 2012 | 52.62 | 53.56 | 52.62 | 53.56 | 1,100,025 | +0.69(+1.31%) |
Jun 07, 2012 | 53.06 | 53.32 | 52.77 | 52.87 | 1,020,902 | +0.19(+0.37%) |
Jun 06, 2012 | 52.58 | 52.76 | 52.35 | 52.67 | 1,057,115 | +0.36(+0.69%) |
Jun 05, 2012 | 51.36 | 52.47 | 51.28 | 52.31 | 924,311 | +0.70(+1.36%) |
Jun 04, 2012 | 51.53 | 51.92 | 51.16 | 51.61 | 1,323,804 | -0.17(-0.32%) |
Jun 01, 2012 | 52.51 | 52.69 | 51.78 | 51.78 | 1,647,276 | -1.51(-2.84%) |
May 31, 2012 | 53.68 | 53.76 | 53.09 | 53.29 | 1,691,632 | -0.38(-0.70%) |
May 30, 2012 | 54.25 | 54.43 | 53.53 | 53.67 | 1,529,952 | -1.05(-1.93%) |
May 29, 2012 | 54.83 | 55.09 | 54.41 | 54.72 | 1,884,806 | +0.21(+0.39%) |
May 25, 2012 | 54.16 | 54.76 | 54.16 | 54.51 | 1,747,055 | +0.12(+0.23%) |
May 24, 2012 | 53.00 | 54.46 | 53.00 | 54.39 | 2,487,158 | +1.67(+3.17%) |
May 23, 2012 | 52.48 | 52.99 | 52.08 | 52.72 | 2,034,483 | -0.12(-0.23%) |
May 22, 2012 | 52.88 | 53.16 | 52.46 | 52.84 | 2,000,208 | -0.03(-0.05%) |
May 21, 2012 | 52.17 | 52.91 | 51.79 | 52.87 | 924,479 | +1.15(+2.23%) |
May 18, 2012 | 52.51 | 52.59 | 51.46 | 51.72 | 1,630,757 | -0.56(-1.08%) |
May 17, 2012 | 53.28 | 53.45 | 52.28 | 52.28 | 1,277,789 | -1.11(-2.07%) |
May 16, 2012 | 53.75 | 53.75 | 53.30 | 53.38 | 1,106,794 | -0.04(-0.08%) |
May 15, 2012 | 53.82 | 54.09 | 53.32 | 53.43 | 1,138,443 | -0.48(-0.90%) |
May 14, 2012 | 53.99 | 54.22 | 53.60 | 53.91 | 739,948 | -0.47(-0.87%) |
May 11, 2012 | 54.29 | 54.78 | 54.03 | 54.39 | 945,840 | -0.20(-0.37%) |
May 10, 2012 | 54.83 | 55.38 | 54.43 | 54.59 | 947,038 | +0.04(+0.08%) |
May 09, 2012 | 54.39 | 54.99 | 54.14 | 54.54 | 1,447,765 | -0.60(-1.08%) |
May 08, 2012 | 55.38 | 55.43 | 54.47 | 55.14 | 1,565,109 | -0.64(-1.15%) |
May 07, 2012 | 55.17 | 56.00 | 55.12 | 55.78 | 2,101,554 | +0.30(+0.54%) |
May 04, 2012 | 55.85 | 56.10 | 55.47 | 55.48 | 2,097,064 | -0.76(-1.36%) |
May 03, 2012 | 56.05 | 56.92 | 55.76 | 56.25 | 2,567,210 | +0.22(+0.39%) |
May 02, 2012 | 56.22 | 56.28 | 55.69 | 56.03 | 2,462,625 | -0.63(-1.12%) |
May 01, 2012 | 55.34 | 56.97 | 55.03 | 56.66 | 3,111,281 | +1.37(+2.48%) |
Apr 30, 2012 | 55.35 | 55.46 | 54.98 | 55.29 | 1,818,919 | -0.08(-0.14%) |
Apr 27, 2012 | 55.36 | 56.66 | 54.92 | 55.37 | 2,480,621 | +0.83(+1.53%) |
Apr 26, 2012 | 53.73 | 54.95 | 52.96 | 54.54 | 3,251,867 | -1.19(-2.14%) |
Apr 25, 2012 | 55.42 | 56.14 | 55.30 | 55.73 | 2,195,100 | +0.91(+1.67%) |
Apr 24, 2012 | 54.65 | 54.82 | 54.39 | 54.82 | 1,531,453 | +0.23(+0.42%) |
Apr 23, 2012 | 54.83 | 54.91 | 54.17 | 54.59 | 1,872,908 | -0.83(-1.51%) |
Apr 20, 2012 | 55.41 | 55.60 | 55.10 | 55.42 | 3,346,466 | +0.02(+0.03%) |
Apr 19, 2012 | 56.54 | 56.62 | 55.20 | 55.41 | 3,264,509 | -1.08(-1.91%) |
Apr 18, 2012 | 57.11 | 58.35 | 56.42 | 56.49 | 3,517,993 | -0.32(-0.56%) |
Apr 17, 2012 | 55.79 | 56.96 | 55.79 | 56.80 | 2,023,550 | +1.27(+2.28%) |
Apr 16, 2012 | 56.01 | 56.01 | 55.06 | 55.54 | 1,907,668 | -0.14(-0.25%) |
Apr 13, 2012 | 56.44 | 56.90 | 55.60 | 55.68 | 2,084,619 | -0.75(-1.32%) |
Apr 12, 2012 | 55.48 | 56.72 | 55.37 | 56.42 | 2,941,380 | +0.90(+1.63%) |
Apr 11, 2012 | 55.88 | 56.20 | 55.43 | 55.52 | 1,474,329 | +0.04(+0.06%) |
Apr 10, 2012 | 56.21 | 56.44 | 55.48 | 55.48 | 1,977,993 | -0.88(-1.56%) |
Apr 09, 2012 | 56.15 | 56.50 | 55.66 | 56.36 | 1,358,271 | -0.50(-0.88%) |
Apr 05, 2012 | 56.51 | 56.94 | 56.29 | 56.86 | 1,234,061 | +0.13(+0.23%) |
Apr 04, 2012 | 56.82 | 57.23 | 56.53 | 56.73 | 2,014,925 | -0.48(-0.84%) |
Apr 03, 2012 | 57.22 | 57.80 | 56.81 | 57.22 | 1,842,095 | -0.11(-0.20%) |