Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.94 | 42.00 | 41.53 | 41.86 | 345,806 | +0.07(+0.16%) |
Jan 30, 2013 | 41.70 | 41.87 | 41.39 | 41.79 | 52,403 | +0.01(+0.03%) |
Jan 29, 2013 | 41.62 | 41.78 | 41.53 | 41.78 | 31,326 | +0.30(+0.72%) |
Jan 28, 2013 | 41.78 | 41.80 | 41.45 | 41.48 | 28,111 | -0.34(-0.81%) |
Jan 25, 2013 | 41.88 | 41.94 | 41.74 | 41.82 | 97,543 | -0.20(-0.48%) |
Jan 24, 2013 | 42.18 | 42.21 | 41.85 | 42.02 | 36,636 | +0.03(+0.07%) |
Jan 23, 2013 | 42.43 | 42.43 | 41.83 | 41.99 | 751,576 | -0.67(-1.57%) |
Jan 22, 2013 | 42.83 | 42.87 | 42.54 | 42.66 | 42,233 | -0.48(-1.11%) |
Jan 18, 2013 | 43.06 | 43.24 | 42.88 | 43.14 | 15,838 | -0.27(-0.62%) |
Jan 17, 2013 | 43.56 | 43.66 | 43.31 | 43.41 | 18,118 | -0.10(-0.23%) |
Jan 16, 2013 | 43.44 | 43.69 | 43.43 | 43.51 | 25,081 | +0.10(+0.23%) |
Jan 15, 2013 | 43.30 | 43.47 | 43.25 | 43.41 | 49,342 | -0.01(-0.02%) |
Jan 14, 2013 | 43.56 | 43.85 | 43.39 | 43.42 | 24,480 | -0.26(-0.60%) |
Jan 11, 2013 | 43.87 | 43.87 | 43.55 | 43.68 | 13,204 | -0.17(-0.39%) |
Jan 10, 2013 | 43.72 | 43.87 | 43.65 | 43.85 | 46,750 | -0.22(-0.50%) |
Jan 09, 2013 | 44.08 | 44.35 | 43.76 | 44.07 | 24,193 | -0.24(-0.54%) |
Jan 08, 2013 | 44.11 | 44.41 | 44.08 | 44.31 | 29,423 | +0.36(+0.82%) |
Jan 07, 2013 | 43.70 | 44.03 | 43.70 | 43.95 | 68,770 | +0.25(+0.57%) |
Jan 04, 2013 | 43.55 | 43.80 | 43.47 | 43.70 | 626,458 | -0.25(-0.57%) |
Jan 03, 2013 | 43.59 | 43.97 | 43.23 | 43.95 | 70,437 | +0.04(+0.09%) |
Jan 02, 2013 | 44.66 | 44.73 | 43.87 | 43.91 | 54,839 | -2.13(-4.63%) |
Dec 31, 2012 | 45.98 | 46.83 | 45.60 | 46.04 | 86,701 | -0.36(-0.78%) |
Dec 28, 2012 | 46.46 | 46.69 | 46.30 | 46.40 | 71,766 | +0.18(+0.39%) |
Dec 27, 2012 | 46.33 | 46.99 | 46.04 | 46.22 | 105,348 | -0.25(-0.54%) |
Dec 26, 2012 | 46.25 | 46.72 | 46.22 | 46.47 | 25,899 | +0.09(+0.19%) |
Dec 24, 2012 | 46.37 | 46.60 | 46.26 | 46.38 | 21,827 | +0.26(+0.56%) |
Dec 21, 2012 | 46.44 | 46.55 | 45.91 | 46.12 | 50,440 | +0.12(+0.27%) |
Dec 20, 2012 | 45.57 | 46.05 | 44.64 | 46.00 | 217,177 | -0.15(-0.33%) |
Dec 19, 2012 | 45.30 | 46.18 | 45.30 | 46.15 | 610,994 | +0.70(+1.54%) |
Dec 18, 2012 | 46.01 | 46.19 | 45.37 | 45.45 | 53,543 | -0.58(-1.26%) |
Dec 17, 2012 | 47.00 | 47.12 | 45.97 | 46.03 | 69,994 | -0.97(-2.06%) |
Dec 14, 2012 | 46.78 | 47.01 | 46.63 | 47.00 | 100,792 | +0.16(+0.34%) |
Dec 13, 2012 | 46.40 | 46.91 | 46.20 | 46.84 | 22,821 | +0.27(+0.58%) |
Dec 12, 2012 | 46.24 | 46.57 | 46.00 | 46.57 | 180,809 | +0.29(+0.63%) |
Dec 11, 2012 | 46.14 | 46.45 | 46.08 | 46.28 | 34,853 | -0.19(-0.41%) |
Dec 10, 2012 | 46.69 | 46.75 | 46.43 | 46.47 | 23,468 | -0.26(-0.55%) |
Dec 07, 2012 | 46.86 | 47.03 | 46.57 | 46.73 | 20,087 | -0.34(-0.72%) |
Dec 06, 2012 | 47.08 | 47.31 | 46.95 | 47.07 | 35,984 | -0.12(-0.25%) |
Dec 05, 2012 | 47.62 | 47.72 | 46.88 | 47.19 | 38,073 | -0.27(-0.57%) |
Dec 04, 2012 | 47.73 | 47.73 | 47.38 | 47.46 | 40,731 | -0.57(-1.19%) |
Nov 30, 2012 | 47.70 | 48.22 | 47.58 | 48.03 | 26,756 | +0.11(+0.23%) |
Nov 29, 2012 | 47.90 | 47.98 | 47.77 | 47.92 | 14,818 | -0.10(-0.21%) |
Nov 28, 2012 | 48.18 | 48.26 | 47.74 | 48.02 | 35,681 | -0.14(-0.30%) |
Nov 27, 2012 | 48.07 | 48.24 | 47.92 | 48.16 | 19,120 | +0.19(+0.41%) |
Nov 26, 2012 | 48.12 | 48.21 | 47.84 | 47.97 | 81,315 | +0.01(+0.02%) |
Nov 23, 2012 | 48.19 | 48.49 | 47.82 | 47.96 | 7,762 | -0.38(-0.79%) |
Nov 21, 2012 | 48.26 | 48.39 | 48.15 | 48.34 | 46,814 | +0.09(+0.19%) |
Nov 20, 2012 | 48.48 | 48.54 | 48.19 | 48.25 | 37,143 | -0.33(-0.68%) |
Nov 19, 2012 | 49.06 | 49.06 | 48.56 | 48.58 | 35,898 | -0.59(-1.20%) |
Nov 16, 2012 | 49.66 | 50.11 | 49.16 | 49.17 | 45,773 | -0.44(-0.88%) |
Nov 15, 2012 | 49.55 | 49.67 | 49.30 | 49.61 | 27,762 | -0.14(-0.29%) |
Nov 14, 2012 | 49.43 | 49.75 | 49.30 | 49.75 | 26,918 | +0.05(+0.10%) |
Nov 13, 2012 | 49.90 | 49.90 | 49.31 | 49.70 | 63,605 | +0.06(+0.12%) |
Nov 12, 2012 | 49.96 | 49.97 | 49.50 | 49.64 | 15,417 | -0.31(-0.62%) |
Nov 09, 2012 | 49.86 | 50.03 | 49.42 | 49.95 | 122,987 | +0.35(+0.71%) |
Nov 08, 2012 | 49.11 | 49.60 | 49.08 | 49.60 | 28,590 | +0.17(+0.34%) |
Nov 07, 2012 | 48.96 | 49.88 | 48.96 | 49.43 | 75,920 | +0.46(+0.94%) |
Nov 06, 2012 | 49.27 | 49.35 | 48.60 | 48.97 | 30,014 | -0.44(-0.89%) |
Nov 05, 2012 | 49.76 | 49.76 | 49.05 | 49.41 | 57,860 | -0.01(-0.02%) |
Nov 02, 2012 | 48.59 | 49.42 | 48.42 | 49.42 | 84,529 | +0.90(+1.86%) |
Nov 01, 2012 | 49.37 | 49.47 | 48.33 | 48.52 | 25,735 | -1.20(-2.42%) |
Oct 31, 2012 | 49.51 | 50.00 | 49.26 | 49.72 | 37,372 | -0.03(-0.06%) |
Oct 26, 2012 | 49.64 | 49.75 | 49.75 | 49.75 | 15,700 | +0.30(+0.61%) |
Oct 25, 2012 | 49.25 | 49.85 | 49.25 | 49.45 | 34,652 | -0.30(-0.60%) |
Oct 24, 2012 | 49.91 | 49.91 | 49.51 | 49.75 | 102,757 | -0.56(-1.11%) |
Oct 23, 2012 | 50.68 | 51.00 | 50.20 | 50.31 | 80,750 | -0.02(-0.04%) |
Oct 19, 2012 | 49.84 | 50.52 | 49.72 | 50.33 | 25,911 | +0.27(+0.54%) |
Oct 18, 2012 | 50.06 | 50.09 | 49.76 | 50.06 | 20,483 | +0.14(+0.28%) |
Oct 17, 2012 | 50.22 | 50.22 | 49.87 | 49.92 | 30,465 | -0.24(-0.48%) |
Oct 16, 2012 | 50.15 | 50.26 | 49.91 | 50.16 | 40,128 | +0.07(+0.14%) |
Oct 15, 2012 | 50.00 | 50.35 | 49.90 | 50.09 | 51,136 | -0.09(-0.18%) |
Oct 12, 2012 | 50.54 | 50.67 | 50.18 | 50.18 | 13,968 | -0.68(-1.33%) |
Oct 11, 2012 | 50.98 | 51.01 | 50.55 | 50.86 | 14,425 | -0.61(-1.19%) |
Oct 10, 2012 | 51.16 | 51.52 | 51.10 | 51.47 | 22,333 | +0.19(+0.37%) |
Oct 09, 2012 | 51.39 | 51.50 | 51.17 | 51.28 | 15,698 | -0.18(-0.35%) |
Oct 08, 2012 | 51.63 | 51.73 | 51.46 | 51.46 | 6,394 | -0.15(-0.29%) |
Oct 05, 2012 | 51.59 | 51.68 | 51.47 | 51.61 | 16,759 | -0.22(-0.42%) |
Oct 04, 2012 | 51.91 | 51.92 | 51.65 | 51.83 | 15,369 | -0.26(-0.50%) |
Oct 03, 2012 | 52.18 | 52.24 | 51.78 | 52.09 | 70,022 | -0.24(-0.46%) |
Oct 02, 2012 | 52.31 | 52.40 | 52.03 | 52.33 | 33,608 | -0.24(-0.46%) |
Oct 01, 2012 | 52.73 | 52.73 | 52.14 | 52.57 | 87,334 | -0.19(-0.36%) |
Sep 28, 2012 | 52.76 | 52.97 | 52.58 | 52.76 | 125,586 | +0.25(+0.48%) |
Sep 27, 2012 | 52.18 | 52.69 | 52.10 | 52.51 | 51,224 | -0.03(-0.06%) |
Sep 26, 2012 | 52.50 | 52.62 | 52.42 | 52.54 | 99,349 | -0.19(-0.36%) |
Sep 25, 2012 | 52.89 | 53.02 | 52.61 | 52.73 | 43,146 | -0.35(-0.66%) |
Sep 24, 2012 | 52.97 | 53.10 | 52.77 | 53.08 | 600,339 | -0.02(-0.04%) |
Sep 21, 2012 | 52.77 | 53.16 | 52.65 | 53.10 | 105,983 | +0.04(+0.07%) |
Sep 20, 2012 | 52.98 | 53.08 | 52.76 | 53.06 | 60,876 | +0.00(+0.00%) |
Sep 19, 2012 | 53.34 | 53.46 | 52.76 | 53.06 | 69,048 | -0.15(-0.28%) |
Sep 18, 2012 | 53.37 | 53.80 | 53.20 | 53.21 | 257,997 | -0.05(-0.09%) |
Sep 17, 2012 | 53.28 | 53.30 | 52.99 | 53.26 | 45,777 | -0.16(-0.30%) |
Sep 14, 2012 | 53.85 | 53.85 | 53.14 | 53.42 | 190,055 | -0.73(-1.35%) |
Sep 13, 2012 | 54.57 | 54.63 | 53.70 | 54.15 | 73,028 | -0.31(-0.57%) |
Sep 12, 2012 | 54.92 | 54.92 | 54.27 | 54.46 | 39,438 | -0.43(-0.78%) |
Sep 11, 2012 | 55.60 | 55.61 | 54.88 | 54.89 | 128,260 | -1.01(-1.81%) |
Sep 10, 2012 | 56.17 | 56.23 | 55.88 | 55.90 | 26,814 | -0.21(-0.37%) |
Sep 07, 2012 | 56.07 | 56.11 | 55.85 | 56.11 | 28,045 | +0.00(+0.00%) |
Sep 06, 2012 | 55.75 | 56.20 | 55.64 | 56.11 | 94,506 | +0.08(+0.14%) |
Sep 05, 2012 | 56.42 | 56.51 | 56.03 | 56.03 | 32,239 | -0.23(-0.41%) |
Sep 04, 2012 | 56.10 | 56.36 | 56.06 | 56.26 | 64,078 | +0.27(+0.48%) |
Aug 31, 2012 | 56.13 | 56.24 | 55.84 | 55.99 | 48,138 | -0.33(-0.59%) |
Aug 30, 2012 | 56.33 | 56.37 | 56.03 | 56.32 | 13,106 | -0.02(-0.03%) |
Aug 29, 2012 | 56.38 | 56.53 | 56.10 | 56.34 | 21,298 | -0.12(-0.22%) |
Aug 27, 2012 | 56.77 | 56.92 | 56.46 | 56.46 | 182,426 | -0.22(-0.39%) |
Aug 24, 2012 | 56.53 | 56.68 | 56.35 | 56.68 | 106,295 | +0.30(+0.53%) |
Aug 23, 2012 | 56.47 | 56.58 | 56.17 | 56.38 | 214,743 | +0.22(+0.39%) |
Aug 22, 2012 | 56.40 | 56.54 | 55.64 | 56.16 | 50,154 | -0.12(-0.21%) |
Aug 21, 2012 | 56.29 | 56.38 | 56.16 | 56.28 | 67,601 | +0.09(+0.16%) |
Aug 20, 2012 | 55.79 | 56.19 | 55.79 | 56.19 | 16,003 | +0.38(+0.68%) |
Aug 17, 2012 | 55.71 | 55.96 | 55.66 | 55.81 | 39,873 | +0.25(+0.45%) |
Aug 16, 2012 | 55.57 | 55.59 | 55.41 | 55.56 | 16,971 | +0.02(+0.04%) |
Aug 15, 2012 | 55.52 | 55.54 | 55.28 | 55.54 | 45,082 | +0.07(+0.13%) |
Aug 14, 2012 | 55.37 | 55.59 | 55.32 | 55.47 | 23,848 | +0.17(+0.31%) |
Aug 13, 2012 | 55.35 | 55.60 | 55.29 | 55.30 | 35,948 | +0.09(+0.16%) |
Aug 10, 2012 | 55.32 | 55.40 | 55.13 | 55.21 | 20,259 | +0.00(+0.00%) |
Aug 09, 2012 | 55.41 | 55.44 | 55.19 | 55.21 | 265,445 | -0.14(-0.25%) |
Aug 08, 2012 | 55.10 | 55.35 | 54.85 | 55.35 | 20,902 | -0.11(-0.20%) |
Aug 07, 2012 | 55.21 | 55.51 | 55.12 | 55.46 | 65,010 | +0.05(+0.09%) |
Aug 06, 2012 | 54.89 | 55.42 | 54.76 | 55.41 | 21,862 | -0.07(-0.13%) |
Aug 03, 2012 | 55.59 | 55.71 | 55.01 | 55.48 | 45,031 | -0.34(-0.61%) |
Aug 02, 2012 | 55.94 | 56.70 | 55.53 | 55.82 | 37,699 | +0.09(+0.16%) |
Aug 01, 2012 | 55.32 | 55.73 | 55.10 | 55.73 | 40,731 | +0.32(+0.57%) |
Jul 31, 2012 | 55.27 | 55.52 | 55.20 | 55.41 | 32,126 | -0.15(-0.26%) |
Jul 30, 2012 | 55.50 | 55.58 | 55.28 | 55.56 | 92,418 | +0.03(+0.05%) |
Jul 27, 2012 | 55.06 | 55.58 | 54.96 | 55.53 | 402,997 | +0.33(+0.60%) |
Jul 26, 2012 | 55.48 | 55.85 | 55.20 | 55.20 | 11,161 | -0.80(-1.43%) |
Jul 25, 2012 | 55.97 | 56.06 | 55.82 | 56.00 | 14,487 | -0.06(-0.11%) |
Jul 24, 2012 | 56.11 | 56.44 | 56.01 | 56.06 | 15,236 | -0.40(-0.71%) |
Jul 23, 2012 | 56.10 | 56.46 | 56.04 | 56.46 | 8,272 | +0.14(+0.25%) |
Jul 20, 2012 | 56.23 | 56.55 | 56.23 | 56.32 | 17,652 | +0.13(+0.23%) |
Jul 19, 2012 | 56.07 | 56.27 | 55.90 | 56.19 | 13,607 | +0.01(+0.02%) |
Jul 18, 2012 | 56.31 | 56.31 | 56.02 | 56.18 | 11,519 | +0.07(+0.12%) |
Jul 17, 2012 | 56.42 | 56.42 | 55.87 | 56.11 | 62,945 | -0.13(-0.23%) |
Jul 16, 2012 | 56.22 | 56.43 | 56.11 | 56.24 | 22,058 | +0.41(+0.73%) |
Jul 13, 2012 | 56.10 | 56.10 | 55.55 | 55.83 | 31,292 | -0.32(-0.57%) |
Jul 12, 2012 | 56.20 | 56.34 | 55.75 | 56.15 | 21,422 | +0.42(+0.75%) |
Jul 11, 2012 | 55.95 | 56.08 | 55.64 | 55.73 | 24,598 | -0.43(-0.76%) |
Jul 10, 2012 | 56.23 | 56.26 | 55.95 | 56.16 | 105,158 | -0.03(-0.06%) |
Jul 09, 2012 | 56.24 | 56.44 | 56.14 | 56.19 | 23,770 | -0.37(-0.65%) |
Jul 06, 2012 | 56.72 | 56.85 | 56.54 | 56.56 | 24,259 | -0.48(-0.84%) |
Jul 05, 2012 | 56.80 | 57.04 | 56.65 | 57.04 | 21,777 | +0.26(+0.45%) |
Jul 03, 2012 | 57.04 | 57.37 | 56.78 | 56.78 | 28,224 | -0.34(-0.60%) |
Jul 02, 2012 | 56.79 | 57.12 | 56.73 | 57.12 | 72,032 | +0.19(+0.33%) |
Jun 29, 2012 | 56.96 | 57.18 | 56.73 | 56.93 | 49,305 | -0.16(-0.28%) |
Jun 28, 2012 | 57.27 | 57.28 | 57.08 | 57.09 | 32,255 | -0.33(-0.57%) |
Jun 27, 2012 | 57.38 | 57.60 | 57.34 | 57.42 | 8,390 | -0.20(-0.35%) |
Jun 26, 2012 | 57.73 | 58.06 | 57.53 | 57.62 | 14,806 | -0.31(-0.54%) |
Jun 25, 2012 | 57.70 | 57.99 | 57.70 | 57.93 | 125,782 | +0.42(+0.73%) |
Jun 22, 2012 | 57.47 | 57.52 | 57.17 | 57.51 | 13,490 | -0.75(-1.30%) |
Jun 21, 2012 | 58.09 | 58.43 | 58.09 | 58.26 | 4,342 | +0.25(+0.44%) |
Jun 20, 2012 | 58.10 | 58.50 | 57.81 | 58.01 | 52,144 | -0.31(-0.53%) |
Jun 19, 2012 | 58.39 | 58.63 | 58.30 | 58.32 | 32,486 | -0.09(-0.16%) |
Jun 18, 2012 | 58.59 | 58.61 | 58.12 | 58.41 | 8,787 | -0.15(-0.26%) |
Jun 15, 2012 | 59.38 | 59.38 | 58.56 | 58.56 | 7,567 | -0.67(-1.13%) |
Jun 14, 2012 | 59.81 | 59.82 | 58.98 | 59.23 | 11,993 | +0.08(+0.13%) |
Jun 13, 2012 | 59.15 | 59.33 | 58.97 | 59.15 | 16,853 | +0.38(+0.65%) |
Jun 12, 2012 | 58.49 | 58.90 | 58.13 | 58.77 | 25,704 | +0.68(+1.17%) |
Jun 11, 2012 | 57.53 | 58.13 | 57.53 | 58.09 | 8,003 | +0.11(+0.19%) |
Jun 08, 2012 | 58.34 | 58.52 | 57.87 | 57.98 | 33,612 | -0.61(-1.04%) |
Jun 07, 2012 | 57.96 | 58.59 | 57.84 | 58.59 | 42,224 | +0.24(+0.41%) |
Jun 06, 2012 | 58.67 | 58.68 | 58.13 | 58.35 | 22,699 | -0.61(-1.03%) |
Jun 05, 2012 | 59.32 | 59.33 | 58.70 | 58.96 | 40,979 | +0.17(+0.28%) |
Jun 04, 2012 | 58.32 | 58.79 | 58.26 | 58.79 | 16,410 | +0.39(+0.67%) |
Jun 01, 2012 | 58.13 | 58.49 | 57.35 | 58.40 | 44,176 | +1.17(+2.04%) |
May 31, 2012 | 57.11 | 57.35 | 56.68 | 57.23 | 19,960 | +0.05(+0.09%) |
May 30, 2012 | 57.32 | 57.47 | 57.18 | 57.18 | 36,596 | -0.12(-0.21%) |
May 29, 2012 | 57.60 | 57.60 | 57.13 | 57.30 | 5,709 | -0.48(-0.83%) |
May 25, 2012 | 58.09 | 58.22 | 57.78 | 57.78 | 31,776 | -0.02(-0.03%) |
May 24, 2012 | 57.78 | 58.78 | 57.70 | 57.80 | 20,897 | -0.40(-0.69%) |
May 23, 2012 | 58.20 | 58.50 | 58.04 | 58.20 | 20,606 | -0.45(-0.77%) |
May 22, 2012 | 57.88 | 58.77 | 57.44 | 58.65 | 8,987 | +0.97(+1.68%) |
May 21, 2012 | 57.69 | 58.09 | 57.32 | 57.68 | 50,597 | -0.62(-1.06%) |
May 18, 2012 | 57.97 | 58.30 | 57.69 | 58.30 | 90,183 | -0.36(-0.61%) |
May 17, 2012 | 58.54 | 58.86 | 58.11 | 58.66 | 153,130 | +0.19(+0.33%) |
May 16, 2012 | 57.57 | 58.60 | 57.57 | 58.47 | 28,102 | +0.88(+1.53%) |
May 15, 2012 | 57.01 | 57.74 | 56.81 | 57.59 | 18,684 | +0.96(+1.69%) |
May 14, 2012 | 56.50 | 56.63 | 56.17 | 56.63 | 9,851 | +0.57(+1.02%) |
May 11, 2012 | 56.12 | 56.14 | 55.36 | 56.06 | 13,156 | +0.55(+0.99%) |
May 10, 2012 | 55.31 | 55.53 | 55.17 | 55.51 | 18,245 | -0.39(-0.70%) |
May 09, 2012 | 55.94 | 56.10 | 55.47 | 55.90 | 50,404 | +0.47(+0.85%) |
May 08, 2012 | 55.39 | 56.06 | 55.36 | 55.43 | 44,506 | +0.26(+0.47%) |
May 07, 2012 | 55.30 | 55.43 | 54.90 | 55.17 | 67,008 | -0.53(-0.95%) |
May 04, 2012 | 55.62 | 55.88 | 55.60 | 55.70 | 26,853 | +0.22(+0.40%) |
May 03, 2012 | 55.88 | 55.88 | 55.42 | 55.48 | 9,437 | -0.49(-0.88%) |
May 02, 2012 | 56.10 | 56.19 | 55.97 | 55.97 | 7,925 | -0.03(-0.05%) |
May 01, 2012 | 56.19 | 56.19 | 55.78 | 56.00 | 56,386 | -0.25(-0.44%) |
Apr 30, 2012 | 56.38 | 56.39 | 56.07 | 56.25 | 14,012 | -0.15(-0.27%) |
Apr 27, 2012 | 56.47 | 56.76 | 56.35 | 56.40 | 28,469 | +0.08(+0.15%) |
Apr 26, 2012 | 56.65 | 56.69 | 56.32 | 56.32 | 16,074 | -0.18(-0.32%) |
Apr 25, 2012 | 56.82 | 56.82 | 56.50 | 56.50 | 67,578 | -0.26(-0.46%) |
Apr 24, 2012 | 56.41 | 56.90 | 56.35 | 56.76 | 99,712 | -0.11(-0.19%) |
Apr 23, 2012 | 56.63 | 56.87 | 56.48 | 56.87 | 7,908 | +0.25(+0.45%) |
Apr 20, 2012 | 56.59 | 56.66 | 56.41 | 56.62 | 20,668 | -0.27(-0.48%) |
Apr 19, 2012 | 56.81 | 56.93 | 56.63 | 56.89 | 15,063 | +0.29(+0.51%) |
Apr 18, 2012 | 56.71 | 56.96 | 56.58 | 56.60 | 6,425 | -0.32(-0.56%) |
Apr 17, 2012 | 56.84 | 57.06 | 56.79 | 56.92 | 40,835 | +0.24(+0.42%) |
Apr 16, 2012 | 56.95 | 57.11 | 56.44 | 56.68 | 15,328 | -0.46(-0.81%) |
Apr 13, 2012 | 56.88 | 57.16 | 56.76 | 57.14 | 31,351 | -0.02(-0.03%) |
Apr 12, 2012 | 58.00 | 58.00 | 57.05 | 57.16 | 28,048 | -0.60(-1.04%) |
Apr 11, 2012 | 57.55 | 57.84 | 57.53 | 57.76 | 11,637 | +0.08(+0.14%) |
Apr 10, 2012 | 57.30 | 57.85 | 57.27 | 57.68 | 17,503 | +0.47(+0.82%) |
Apr 09, 2012 | 57.03 | 57.21 | 56.83 | 57.21 | 21,476 | +0.19(+0.33%) |
Apr 05, 2012 | 57.02 | 57.15 | 56.92 | 57.02 | 8,498 | +0.03(+0.05%) |
Apr 04, 2012 | 57.07 | 57.07 | 56.75 | 56.99 | 14,877 | -0.01(-0.02%) |
Apr 03, 2012 | 57.47 | 57.51 | 56.90 | 57.00 | 126,065 | -0.25(-0.44%) |
Apr 02, 2012 | 57.21 | 57.71 | 57.21 | 57.25 | 55,167 | -0.62(-1.07%) |
Mar 30, 2012 | 57.83 | 58.25 | 57.44 | 57.87 | 87,824 | +0.04(+0.07%) |
Mar 29, 2012 | 57.86 | 58.03 | 57.68 | 57.83 | 71,358 | -0.17(-0.29%) |
Mar 28, 2012 | 57.86 | 58.00 | 57.39 | 58.00 | 11,210 | -0.11(-0.19%) |
Mar 27, 2012 | 58.89 | 59.00 | 57.97 | 58.11 | 30,615 | -1.04(-1.76%) |
Mar 26, 2012 | 59.96 | 60.06 | 59.15 | 59.15 | 20,004 | -0.37(-0.62%) |
Mar 23, 2012 | 59.50 | 59.68 | 59.27 | 59.52 | 24,449 | +0.25(+0.42%) |
Mar 22, 2012 | 59.05 | 59.28 | 58.56 | 59.27 | 12,718 | +0.23(+0.39%) |
Mar 21, 2012 | 59.22 | 59.44 | 58.83 | 59.04 | 30,918 | +0.07(+0.12%) |
Mar 20, 2012 | 58.46 | 58.97 | 58.46 | 58.97 | 47,530 | +0.37(+0.63%) |
Mar 19, 2012 | 58.48 | 58.85 | 58.37 | 58.60 | 7,702 | +0.17(+0.29%) |
Mar 16, 2012 | 58.10 | 58.46 | 58.10 | 58.43 | 16,887 | +0.33(+0.57%) |
Mar 15, 2012 | 58.36 | 58.41 | 57.88 | 58.10 | 58,310 | +0.10(+0.17%) |
Mar 14, 2012 | 58.35 | 58.47 | 58.00 | 58.00 | 18,047 | -0.22(-0.38%) |
Mar 13, 2012 | 58.60 | 58.75 | 58.22 | 58.22 | 8,738 | -0.30(-0.51%) |
Mar 12, 2012 | 58.53 | 58.64 | 58.37 | 58.52 | 8,983 | +0.02(+0.04%) |
Mar 09, 2012 | 58.94 | 58.95 | 58.50 | 58.50 | 15,457 | -0.21(-0.36%) |
Mar 08, 2012 | 58.93 | 58.93 | 58.53 | 58.71 | 15,748 | -0.09(-0.15%) |
Mar 07, 2012 | 58.67 | 58.91 | 58.28 | 58.80 | 31,388 | -0.20(-0.34%) |
Mar 06, 2012 | 59.71 | 59.75 | 59.00 | 59.00 | 65,532 | -0.24(-0.41%) |
Mar 05, 2012 | 59.26 | 59.33 | 59.00 | 59.24 | 14,463 | -0.14(-0.23%) |
Mar 02, 2012 | 58.71 | 59.38 | 58.53 | 59.38 | 22,996 | +0.67(+1.14%) |
Mar 01, 2012 | 58.83 | 59.24 | 58.38 | 58.71 | 14,578 | +0.18(+0.31%) |
Feb 29, 2012 | 58.78 | 58.86 | 58.36 | 58.53 | 11,327 | -0.21(-0.36%) |
Feb 28, 2012 | 59.02 | 59.18 | 58.74 | 58.74 | 15,196 | -0.50(-0.84%) |
Feb 27, 2012 | 59.16 | 59.25 | 58.87 | 59.24 | 18,413 | +0.04(+0.06%) |
Feb 24, 2012 | 58.87 | 59.20 | 58.53 | 59.20 | 10,430 | +0.78(+1.33%) |
Feb 23, 2012 | 57.98 | 58.42 | 57.98 | 58.42 | 11,881 | +0.12(+0.21%) |
Feb 22, 2012 | 58.30 | 58.74 | 58.00 | 58.30 | 26,131 | -0.08(-0.13%) |
Feb 21, 2012 | 58.00 | 58.37 | 57.75 | 58.37 | 19,725 | +0.68(+1.19%) |
Feb 17, 2012 | 57.23 | 57.69 | 57.23 | 57.69 | 15,097 | +0.76(+1.33%) |
Feb 16, 2012 | 56.92 | 57.51 | 56.77 | 56.93 | 13,149 | -0.08(-0.14%) |
Feb 15, 2012 | 57.40 | 57.47 | 56.86 | 57.01 | 10,359 | -0.08(-0.14%) |
Feb 14, 2012 | 56.73 | 57.16 | 56.69 | 57.09 | 16,830 | +0.39(+0.69%) |
Feb 13, 2012 | 56.18 | 56.72 | 56.18 | 56.70 | 9,405 | -0.28(-0.49%) |
Feb 10, 2012 | 55.55 | 57.15 | 55.55 | 56.98 | 82,959 | +0.52(+0.92%) |
Feb 09, 2012 | 56.10 | 56.49 | 56.06 | 56.46 | 14,347 | +0.27(+0.48%) |
Feb 08, 2012 | 56.26 | 56.45 | 56.19 | 56.19 | 14,576 | -0.10(-0.18%) |
Feb 07, 2012 | 56.62 | 56.73 | 55.99 | 56.29 | 87,919 | -0.99(-1.73%) |
Feb 06, 2012 | 56.85 | 58.05 | 56.74 | 57.28 | 79,383 | +0.42(+0.74%) |
Feb 03, 2012 | 57.06 | 57.30 | 56.69 | 56.86 | 17,073 | -0.19(-0.33%) |
Feb 02, 2012 | 57.04 | 57.19 | 56.96 | 57.05 | 30,964 | +0.13(+0.23%) |