Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 66.76 | 67.07 | 66.56 | 67.05 | 25,162 | +0.36(+0.54%) |
Mar 27, 2013 | 66.64 | 66.71 | 66.34 | 66.69 | 26,209 | -0.13(-0.19%) |
Mar 26, 2013 | 66.30 | 66.82 | 66.30 | 66.82 | 18,596 | +0.71(+1.07%) |
Mar 25, 2013 | 66.38 | 67.26 | 65.95 | 66.11 | 15,019 | -0.01(-0.02%) |
Mar 22, 2013 | 65.92 | 66.32 | 65.92 | 66.12 | 13,562 | +0.41(+0.62%) |
Mar 21, 2013 | 66.14 | 66.14 | 65.70 | 65.71 | 62,262 | -0.38(-0.57%) |
Mar 20, 2013 | 65.57 | 66.11 | 65.55 | 66.09 | 10,956 | +0.75(+1.15%) |
Mar 19, 2013 | 65.30 | 65.45 | 65.04 | 65.34 | 18,680 | +0.15(+0.23%) |
Mar 18, 2013 | 65.35 | 65.38 | 64.88 | 65.18 | 21,412 | -0.33(-0.51%) |
Mar 15, 2013 | 65.98 | 65.98 | 65.40 | 65.52 | 29,752 | -0.28(-0.43%) |
Mar 14, 2013 | 65.54 | 65.80 | 65.53 | 65.80 | 27,238 | +0.33(+0.50%) |
Mar 13, 2013 | 65.60 | 65.72 | 65.22 | 65.47 | 21,687 | +0.13(+0.19%) |
Mar 12, 2013 | 65.44 | 65.46 | 65.22 | 65.34 | 54,176 | -0.13(-0.19%) |
Mar 11, 2013 | 65.29 | 65.54 | 65.29 | 65.47 | 25,187 | +0.05(+0.07%) |
Mar 08, 2013 | 65.44 | 65.45 | 65.09 | 65.42 | 28,301 | +0.20(+0.30%) |
Mar 07, 2013 | 65.23 | 65.29 | 65.15 | 65.23 | 11,491 | +0.01(+0.01%) |
Mar 06, 2013 | 65.20 | 65.30 | 65.08 | 65.22 | 78,581 | +0.13(+0.19%) |
Mar 05, 2013 | 64.93 | 65.23 | 64.93 | 65.09 | 60,103 | +0.35(+0.55%) |
Mar 04, 2013 | 64.29 | 64.74 | 64.26 | 64.74 | 29,919 | +0.38(+0.59%) |
Mar 01, 2013 | 63.99 | 64.43 | 63.84 | 64.36 | 94,747 | +0.10(+0.16%) |
Feb 28, 2013 | 64.26 | 64.53 | 64.18 | 64.26 | 24,820 | +0.00(+0.00%) |
Feb 27, 2013 | 63.55 | 64.28 | 63.55 | 64.26 | 13,127 | +0.64(+1.00%) |
Feb 26, 2013 | 63.47 | 63.67 | 63.14 | 63.62 | 14,736 | +0.31(+0.50%) |
Feb 25, 2013 | 64.44 | 64.46 | 63.31 | 63.31 | 24,153 | -1.00(-1.55%) |
Feb 22, 2013 | 63.97 | 64.31 | 63.97 | 64.31 | 111,612 | +0.45(+0.70%) |
Feb 21, 2013 | 63.84 | 63.95 | 63.62 | 63.86 | 23,915 | -0.17(-0.26%) |
Feb 20, 2013 | 64.47 | 64.47 | 64.02 | 64.03 | 18,208 | -0.47(-0.73%) |
Feb 19, 2013 | 64.07 | 64.49 | 64.07 | 64.49 | 23,882 | +0.54(+0.85%) |
Feb 15, 2013 | 63.80 | 64.04 | 63.76 | 63.95 | 11,035 | +0.38(+0.59%) |
Feb 14, 2013 | 63.62 | 63.78 | 63.58 | 63.58 | 9,227 | +0.13(+0.21%) |
Feb 13, 2013 | 63.43 | 63.59 | 63.29 | 63.44 | 23,836 | +0.02(+0.02%) |
Feb 12, 2013 | 63.41 | 63.48 | 63.34 | 63.43 | 9,482 | +0.04(+0.06%) |
Feb 11, 2013 | 63.40 | 63.47 | 63.31 | 63.39 | 6,678 | -0.04(-0.06%) |
Feb 08, 2013 | 63.40 | 63.59 | 63.35 | 63.43 | 11,178 | +0.07(+0.11%) |
Feb 07, 2013 | 63.26 | 63.38 | 62.96 | 63.36 | 20,177 | +0.21(+0.34%) |
Feb 06, 2013 | 62.95 | 63.20 | 62.89 | 63.14 | 16,562 | +0.85(+1.36%) |
Feb 04, 2013 | 62.58 | 62.58 | 62.30 | 62.30 | 16,358 | -0.58(-0.92%) |
Feb 01, 2013 | 62.81 | 63.03 | 62.76 | 62.88 | 78,656 | +0.37(+0.59%) |
Jan 31, 2013 | 62.46 | 62.60 | 62.37 | 62.51 | 16,694 | +0.02(+0.03%) |
Jan 30, 2013 | 62.74 | 62.85 | 62.47 | 62.49 | 267,090 | -0.31(-0.50%) |
Jan 29, 2013 | 62.43 | 62.86 | 62.43 | 62.81 | 18,245 | +0.22(+0.35%) |
Jan 28, 2013 | 62.67 | 62.67 | 62.42 | 62.59 | 40,985 | -0.03(-0.05%) |
Jan 25, 2013 | 62.50 | 62.63 | 62.41 | 62.62 | 10,914 | +0.42(+0.67%) |
Jan 24, 2013 | 61.95 | 62.25 | 61.95 | 62.20 | 33,900 | +0.36(+0.58%) |
Jan 23, 2013 | 61.82 | 61.89 | 61.74 | 61.85 | 11,878 | -0.16(-0.26%) |
Jan 22, 2013 | 62.08 | 62.08 | 61.84 | 62.00 | 153,458 | +0.00(+0.01%) |
Jan 18, 2013 | 61.74 | 62.00 | 61.69 | 62.00 | 19,881 | -0.00(-0.01%) |
Jan 17, 2013 | 61.69 | 62.13 | 61.65 | 62.00 | 35,716 | +0.55(+0.89%) |
Jan 16, 2013 | 61.42 | 61.60 | 61.39 | 61.45 | 26,739 | -0.20(-0.32%) |
Jan 15, 2013 | 61.19 | 61.65 | 61.19 | 61.65 | 22,382 | +0.37(+0.60%) |
Jan 14, 2013 | 61.05 | 61.40 | 61.05 | 61.28 | 39,954 | +0.22(+0.36%) |
Jan 11, 2013 | 60.99 | 61.14 | 60.85 | 61.06 | 29,989 | +0.21(+0.35%) |
Jan 10, 2013 | 60.76 | 60.88 | 60.56 | 60.85 | 30,077 | +0.39(+0.65%) |
Jan 09, 2013 | 60.36 | 60.62 | 60.36 | 60.46 | 47,176 | +0.24(+0.40%) |
Jan 08, 2013 | 60.36 | 60.36 | 60.08 | 60.21 | 40,316 | -0.06(-0.10%) |
Jan 07, 2013 | 60.55 | 60.55 | 60.17 | 60.28 | 175,804 | -0.37(-0.61%) |
Jan 04, 2013 | 60.44 | 60.74 | 60.39 | 60.65 | 45,445 | +0.31(+0.52%) |
Jan 03, 2013 | 60.39 | 60.58 | 60.28 | 60.33 | 91,043 | -0.11(-0.18%) |
Jan 02, 2013 | 60.05 | 60.44 | 58.90 | 60.44 | 86,803 | +1.54(+2.61%) |
Dec 31, 2012 | 58.06 | 58.97 | 58.04 | 58.90 | 64,050 | +0.71(+1.23%) |
Dec 28, 2012 | 58.42 | 58.64 | 58.18 | 58.19 | 36,611 | -0.52(-0.88%) |
Dec 27, 2012 | 58.56 | 58.75 | 58.14 | 58.71 | 23,452 | +0.16(+0.27%) |
Dec 26, 2012 | 58.82 | 59.04 | 58.48 | 58.55 | 31,592 | -0.50(-0.85%) |
Dec 24, 2012 | 58.98 | 59.05 | 58.88 | 59.05 | 6,121 | -0.09(-0.16%) |
Dec 21, 2012 | 59.11 | 59.21 | 58.71 | 59.15 | 271,012 | -0.36(-0.61%) |
Dec 20, 2012 | 59.16 | 59.51 | 59.16 | 59.51 | 45,329 | +0.28(+0.48%) |
Dec 19, 2012 | 59.73 | 59.73 | 59.22 | 59.22 | 18,795 | -0.46(-0.76%) |
Dec 18, 2012 | 59.54 | 59.76 | 59.26 | 59.68 | 53,207 | +0.20(+0.33%) |
Dec 17, 2012 | 59.27 | 59.50 | 59.24 | 59.49 | 26,350 | +0.33(+0.56%) |
Dec 14, 2012 | 59.27 | 59.42 | 59.15 | 59.15 | 39,037 | -0.24(-0.40%) |
Dec 13, 2012 | 59.62 | 59.77 | 59.26 | 59.39 | 39,476 | -0.25(-0.42%) |
Dec 12, 2012 | 59.82 | 60.03 | 59.62 | 59.64 | 19,655 | +0.00(+0.00%) |
Dec 11, 2012 | 59.63 | 59.88 | 59.59 | 59.64 | 35,312 | +0.23(+0.38%) |
Dec 10, 2012 | 59.51 | 59.59 | 59.37 | 59.42 | 32,374 | -0.11(-0.18%) |
Dec 07, 2012 | 59.27 | 59.54 | 59.27 | 59.52 | 52,583 | +0.35(+0.59%) |
Dec 06, 2012 | 59.06 | 59.27 | 59.03 | 59.17 | 25,957 | +0.14(+0.24%) |
Dec 05, 2012 | 59.19 | 59.41 | 58.16 | 59.03 | 14,887 | -0.21(-0.36%) |
Dec 04, 2012 | 59.31 | 59.35 | 59.05 | 59.24 | 19,754 | -0.39(-0.65%) |
Nov 30, 2012 | 59.67 | 59.67 | 59.41 | 59.63 | 11,135 | -0.02(-0.03%) |
Nov 29, 2012 | 59.50 | 59.72 | 59.28 | 59.65 | 31,960 | +0.31(+0.53%) |
Nov 28, 2012 | 58.67 | 59.34 | 58.63 | 59.34 | 158,486 | +0.56(+0.96%) |
Nov 27, 2012 | 58.92 | 59.18 | 58.78 | 58.78 | 8,830 | -0.04(-0.07%) |
Nov 26, 2012 | 58.85 | 58.88 | 58.62 | 58.81 | 14,042 | -0.26(-0.44%) |
Nov 23, 2012 | 58.45 | 59.07 | 58.45 | 59.07 | 4,195 | +0.78(+1.34%) |
Nov 21, 2012 | 58.28 | 58.32 | 58.12 | 58.29 | 6,037 | +0.25(+0.43%) |
Nov 20, 2012 | 57.81 | 58.21 | 57.78 | 58.04 | 48,161 | +0.18(+0.31%) |
Nov 19, 2012 | 57.23 | 57.86 | 55.80 | 57.86 | 361,386 | +1.15(+2.04%) |
Nov 16, 2012 | 56.35 | 56.75 | 56.08 | 56.71 | 31,784 | +0.50(+0.89%) |
Nov 15, 2012 | 55.92 | 56.22 | 55.86 | 56.21 | 60,257 | +0.16(+0.28%) |
Nov 14, 2012 | 56.86 | 56.91 | 56.00 | 56.05 | 20,037 | -0.87(-1.52%) |
Nov 13, 2012 | 56.72 | 57.27 | 56.69 | 56.92 | 18,773 | +0.03(+0.05%) |
Nov 12, 2012 | 57.04 | 57.16 | 56.85 | 56.89 | 7,385 | -0.04(-0.07%) |
Nov 09, 2012 | 56.76 | 57.36 | 56.59 | 56.93 | 26,367 | -0.06(-0.10%) |
Nov 08, 2012 | 57.55 | 57.64 | 56.98 | 56.98 | 15,401 | -0.83(-1.43%) |
Nov 07, 2012 | 58.09 | 58.09 | 57.38 | 57.81 | 41,507 | -0.66(-1.12%) |
Nov 06, 2012 | 58.25 | 58.59 | 58.18 | 58.46 | 10,050 | +0.41(+0.70%) |
Nov 05, 2012 | 57.89 | 58.10 | 57.67 | 58.06 | 14,382 | +0.05(+0.09%) |
Nov 02, 2012 | 58.64 | 58.64 | 57.97 | 58.01 | 12,389 | -0.39(-0.67%) |
Nov 01, 2012 | 57.96 | 58.46 | 57.96 | 58.40 | 8,098 | +0.48(+0.82%) |
Oct 31, 2012 | 58.03 | 58.09 | 57.59 | 57.93 | 43,929 | +0.38(+0.66%) |
Oct 26, 2012 | 57.64 | 57.54 | 57.54 | 57.54 | 9,103 | -0.09(-0.16%) |
Oct 25, 2012 | 57.82 | 57.89 | 57.51 | 57.64 | 32,900 | +0.24(+0.42%) |
Oct 24, 2012 | 57.61 | 57.76 | 57.34 | 57.40 | 130,125 | -0.16(-0.27%) |
Oct 23, 2012 | 57.74 | 57.74 | 57.23 | 57.55 | 42,319 | -0.85(-1.45%) |
Oct 19, 2012 | 59.00 | 59.00 | 58.25 | 58.40 | 26,953 | -0.71(-1.21%) |
Oct 18, 2012 | 59.00 | 59.19 | 58.93 | 59.11 | 19,758 | -0.08(-0.13%) |
Oct 17, 2012 | 59.04 | 59.33 | 59.04 | 59.19 | 28,031 | +0.24(+0.41%) |
Oct 16, 2012 | 58.70 | 58.95 | 58.67 | 58.95 | 12,633 | +0.37(+0.64%) |
Oct 15, 2012 | 58.18 | 58.57 | 58.18 | 58.57 | 21,163 | +0.48(+0.83%) |
Oct 12, 2012 | 58.16 | 58.35 | 58.05 | 58.09 | 43,766 | -0.01(-0.01%) |
Oct 11, 2012 | 58.36 | 58.36 | 58.09 | 58.10 | 238,758 | +0.04(+0.08%) |
Oct 10, 2012 | 58.57 | 58.57 | 58.05 | 58.05 | 17,157 | -0.53(-0.90%) |
Oct 09, 2012 | 58.99 | 59.08 | 58.58 | 58.58 | 9,372 | -0.58(-0.97%) |
Oct 08, 2012 | 59.16 | 59.20 | 59.09 | 59.16 | 8,391 | -0.14(-0.24%) |
Oct 05, 2012 | 59.46 | 59.56 | 59.19 | 59.30 | 34,840 | +0.17(+0.29%) |
Oct 04, 2012 | 59.08 | 59.17 | 59.08 | 59.13 | 8,773 | +0.38(+0.64%) |
Oct 03, 2012 | 58.64 | 58.98 | 58.57 | 58.75 | 33,005 | +0.19(+0.32%) |
Oct 02, 2012 | 58.83 | 58.83 | 58.33 | 58.57 | 43,148 | +0.12(+0.20%) |
Oct 01, 2012 | 58.18 | 58.70 | 58.18 | 58.45 | 14,755 | +0.35(+0.60%) |
Sep 28, 2012 | 58.16 | 58.19 | 57.82 | 58.10 | 22,641 | -0.23(-0.40%) |
Sep 27, 2012 | 58.18 | 58.47 | 58.01 | 58.33 | 31,038 | +0.33(+0.56%) |
Sep 26, 2012 | 58.21 | 58.32 | 57.96 | 58.00 | 314,397 | -0.20(-0.34%) |
Sep 25, 2012 | 58.83 | 58.90 | 58.18 | 58.20 | 12,453 | -0.58(-0.99%) |
Sep 24, 2012 | 58.59 | 58.86 | 58.57 | 58.78 | 10,595 | -0.03(-0.05%) |
Sep 21, 2012 | 59.23 | 59.23 | 58.79 | 58.81 | 58,560 | -0.16(-0.28%) |
Sep 20, 2012 | 58.70 | 59.06 | 58.70 | 58.97 | 76,744 | +0.12(+0.21%) |
Sep 19, 2012 | 58.70 | 59.02 | 58.67 | 58.85 | 157,103 | +0.20(+0.34%) |
Sep 18, 2012 | 58.51 | 58.76 | 58.44 | 58.65 | 11,146 | +0.16(+0.27%) |
Sep 17, 2012 | 58.39 | 58.55 | 58.39 | 58.49 | 44,372 | -0.05(-0.09%) |
Sep 14, 2012 | 58.71 | 58.71 | 58.41 | 58.55 | 29,320 | -0.01(-0.01%) |
Sep 13, 2012 | 57.65 | 58.67 | 57.65 | 58.55 | 12,377 | +0.87(+1.51%) |
Sep 12, 2012 | 58.10 | 58.24 | 57.65 | 57.68 | 15,410 | -0.34(-0.59%) |
Sep 11, 2012 | 58.08 | 58.17 | 57.96 | 58.02 | 22,653 | -0.07(-0.12%) |
Sep 10, 2012 | 58.18 | 58.29 | 58.10 | 58.10 | 13,203 | -0.14(-0.24%) |
Sep 07, 2012 | 58.44 | 58.45 | 58.11 | 58.23 | 32,541 | -0.13(-0.23%) |
Sep 06, 2012 | 57.95 | 58.40 | 57.95 | 58.37 | 11,883 | +0.91(+1.59%) |
Sep 05, 2012 | 57.48 | 57.54 | 57.35 | 57.45 | 17,890 | -0.05(-0.08%) |
Sep 04, 2012 | 57.48 | 57.60 | 57.17 | 57.50 | 83,725 | +0.12(+0.20%) |
Aug 31, 2012 | 57.61 | 57.67 | 57.33 | 57.38 | 41,734 | +0.14(+0.24%) |
Aug 30, 2012 | 57.49 | 57.49 | 57.17 | 57.24 | 9,032 | -0.31(-0.54%) |
Aug 29, 2012 | 57.74 | 57.74 | 57.55 | 57.55 | 7,786 | +0.08(+0.14%) |
Aug 27, 2012 | 57.65 | 57.65 | 57.44 | 57.48 | 13,765 | +0.02(+0.03%) |
Aug 24, 2012 | 57.07 | 57.51 | 57.05 | 57.46 | 20,628 | +0.43(+0.75%) |
Aug 23, 2012 | 57.40 | 57.41 | 57.01 | 57.03 | 21,495 | -0.47(-0.81%) |
Aug 22, 2012 | 57.51 | 57.60 | 57.34 | 57.50 | 14,538 | -0.18(-0.31%) |
Aug 21, 2012 | 57.92 | 58.15 | 57.64 | 57.68 | 15,856 | -0.20(-0.35%) |
Aug 20, 2012 | 58.00 | 58.00 | 57.69 | 57.88 | 9,686 | -0.25(-0.43%) |
Aug 17, 2012 | 57.95 | 58.13 | 57.91 | 58.13 | 6,144 | +0.20(+0.35%) |
Aug 16, 2012 | 57.44 | 57.95 | 57.40 | 57.92 | 9,344 | +0.51(+0.89%) |
Aug 15, 2012 | 57.25 | 57.48 | 56.72 | 57.41 | 9,126 | +0.07(+0.12%) |
Aug 14, 2012 | 57.51 | 57.51 | 57.28 | 57.34 | 13,970 | +0.13(+0.23%) |
Aug 13, 2012 | 57.21 | 57.23 | 57.04 | 57.21 | 15,343 | +0.04(+0.07%) |
Aug 10, 2012 | 57.02 | 57.20 | 56.93 | 57.17 | 61,998 | -0.06(-0.11%) |
Aug 09, 2012 | 57.36 | 57.36 | 57.18 | 57.23 | 14,549 | -0.13(-0.23%) |
Aug 08, 2012 | 57.20 | 57.41 | 57.16 | 57.37 | 25,332 | +0.18(+0.31%) |
Aug 07, 2012 | 57.41 | 57.54 | 57.16 | 57.19 | 52,180 | +0.07(+0.12%) |
Aug 06, 2012 | 57.18 | 57.34 | 57.12 | 57.12 | 27,473 | +0.12(+0.20%) |
Aug 03, 2012 | 56.71 | 57.10 | 56.71 | 57.00 | 144,515 | +1.06(+1.90%) |
Aug 02, 2012 | 56.20 | 56.21 | 55.75 | 55.94 | 11,482 | -0.43(-0.77%) |
Aug 01, 2012 | 56.93 | 56.93 | 56.37 | 56.37 | 17,704 | -0.43(-0.75%) |
Jul 31, 2012 | 56.98 | 57.00 | 56.79 | 56.80 | 12,586 | -0.32(-0.56%) |
Jul 30, 2012 | 56.98 | 57.29 | 56.95 | 57.12 | 28,393 | +0.10(+0.17%) |
Jul 27, 2012 | 56.44 | 57.12 | 56.30 | 57.03 | 22,184 | +0.84(+1.49%) |
Jul 26, 2012 | 55.85 | 56.30 | 55.85 | 56.19 | 16,301 | +0.97(+1.76%) |
Jul 25, 2012 | 55.35 | 55.41 | 55.14 | 55.22 | 57,940 | -0.06(-0.11%) |
Jul 24, 2012 | 55.66 | 55.66 | 55.00 | 55.28 | 11,441 | -0.40(-0.71%) |
Jul 23, 2012 | 55.62 | 55.75 | 55.47 | 55.68 | 16,821 | -0.54(-0.96%) |
Jul 20, 2012 | 56.41 | 56.41 | 56.07 | 56.22 | 9,169 | -0.44(-0.78%) |
Jul 19, 2012 | 56.62 | 56.82 | 56.36 | 56.66 | 19,264 | +0.18(+0.32%) |
Jul 18, 2012 | 56.23 | 56.54 | 56.23 | 56.48 | 11,303 | +0.21(+0.37%) |
Jul 17, 2012 | 56.16 | 56.36 | 55.81 | 56.27 | 18,132 | +0.29(+0.53%) |
Jul 16, 2012 | 56.23 | 56.29 | 55.96 | 55.98 | 11,013 | -0.33(-0.58%) |
Jul 13, 2012 | 55.71 | 56.34 | 55.71 | 56.30 | 17,093 | +0.74(+1.34%) |
Jul 12, 2012 | 55.46 | 55.72 | 55.27 | 55.56 | 22,822 | -0.08(-0.14%) |
Jul 11, 2012 | 55.89 | 55.89 | 55.42 | 55.64 | 18,905 | -0.12(-0.22%) |
Jul 10, 2012 | 56.08 | 56.08 | 55.62 | 55.76 | 15,825 | -0.11(-0.19%) |
Jul 09, 2012 | 56.03 | 56.03 | 55.72 | 55.87 | 13,078 | -0.18(-0.32%) |
Jul 06, 2012 | 55.93 | 56.05 | 55.79 | 56.05 | 33,633 | -0.19(-0.33%) |
Jul 05, 2012 | 56.34 | 56.36 | 56.06 | 56.23 | 33,584 | +0.00(+0.01%) |
Jul 03, 2012 | 55.94 | 56.32 | 55.93 | 56.23 | 14,021 | +0.31(+0.55%) |
Jul 02, 2012 | 55.46 | 55.96 | 55.46 | 55.92 | 74,004 | +0.26(+0.46%) |
Jun 29, 2012 | 55.48 | 55.67 | 55.19 | 55.67 | 19,911 | +0.95(+1.73%) |
Jun 28, 2012 | 54.32 | 54.72 | 54.18 | 54.72 | 17,653 | +0.05(+0.09%) |
Jun 27, 2012 | 54.45 | 54.78 | 54.45 | 54.68 | 18,879 | +0.30(+0.56%) |
Jun 26, 2012 | 54.40 | 54.51 | 54.07 | 54.37 | 68,480 | +0.16(+0.30%) |
Jun 25, 2012 | 54.47 | 54.47 | 54.09 | 54.21 | 95,916 | -0.57(-1.05%) |
Jun 22, 2012 | 54.78 | 54.88 | 54.71 | 54.78 | 133,530 | +0.16(+0.28%) |
Jun 21, 2012 | 55.54 | 55.56 | 54.61 | 54.63 | 26,249 | -0.92(-1.66%) |
Jun 20, 2012 | 55.71 | 55.71 | 55.27 | 55.55 | 22,491 | -0.28(-0.50%) |
Jun 19, 2012 | 55.77 | 56.02 | 55.77 | 55.83 | 7,609 | +0.21(+0.39%) |
Jun 18, 2012 | 55.23 | 55.65 | 55.23 | 55.62 | 8,511 | +0.12(+0.21%) |
Jun 15, 2012 | 55.42 | 55.52 | 55.34 | 55.50 | 15,922 | +0.20(+0.36%) |
Jun 14, 2012 | 54.82 | 55.37 | 54.81 | 55.30 | 36,562 | +0.59(+1.09%) |
Jun 13, 2012 | 54.95 | 55.18 | 54.58 | 54.71 | 15,198 | -0.35(-0.64%) |
Jun 12, 2012 | 54.85 | 55.06 | 54.61 | 55.06 | 13,513 | +0.38(+0.69%) |
Jun 11, 2012 | 55.50 | 55.50 | 54.68 | 54.68 | 15,045 | -0.45(-0.81%) |
Jun 08, 2012 | 54.75 | 55.15 | 54.68 | 55.13 | 11,224 | +0.37(+0.68%) |
Jun 07, 2012 | 55.16 | 55.22 | 54.76 | 54.76 | 30,312 | +0.19(+0.34%) |
Jun 06, 2012 | 53.99 | 54.61 | 53.99 | 54.58 | 27,569 | +0.79(+1.48%) |
Jun 05, 2012 | 53.50 | 53.86 | 53.46 | 53.78 | 46,071 | +0.11(+0.20%) |
Jun 04, 2012 | 53.77 | 53.77 | 53.27 | 53.67 | 111,328 | -0.12(-0.23%) |
Jun 01, 2012 | 54.41 | 54.43 | 53.71 | 53.80 | 203,674 | -1.25(-2.27%) |
May 31, 2012 | 55.23 | 55.39 | 54.76 | 55.05 | 37,951 | -0.17(-0.31%) |
May 30, 2012 | 55.52 | 55.52 | 55.19 | 55.22 | 10,560 | -0.56(-1.01%) |
May 29, 2012 | 55.49 | 55.82 | 55.46 | 55.78 | 25,983 | +0.47(+0.84%) |
May 25, 2012 | 55.41 | 55.51 | 55.22 | 55.31 | 27,660 | -0.01(-0.02%) |
May 24, 2012 | 54.99 | 55.37 | 54.99 | 55.32 | 76,347 | +0.41(+0.74%) |
May 23, 2012 | 54.61 | 54.98 | 54.40 | 54.91 | 17,610 | +0.00(+0.00%) |
May 22, 2012 | 54.97 | 55.22 | 54.85 | 54.91 | 39,384 | +0.05(+0.08%) |
May 21, 2012 | 54.49 | 54.87 | 54.28 | 54.87 | 18,194 | +0.49(+0.89%) |
May 18, 2012 | 54.94 | 54.94 | 54.32 | 54.38 | 95,543 | -0.36(-0.66%) |
May 17, 2012 | 55.71 | 55.71 | 54.74 | 54.75 | 15,778 | -0.92(-1.65%) |
May 16, 2012 | 55.62 | 55.85 | 55.61 | 55.66 | 20,505 | +0.19(+0.33%) |
May 15, 2012 | 55.54 | 55.81 | 55.36 | 55.48 | 29,954 | -0.14(-0.25%) |
May 14, 2012 | 55.60 | 55.87 | 55.37 | 55.62 | 56,294 | -0.35(-0.63%) |
May 11, 2012 | 55.85 | 56.31 | 55.85 | 55.97 | 12,117 | -0.05(-0.10%) |
May 10, 2012 | 56.12 | 56.30 | 55.99 | 56.03 | 27,272 | +0.25(+0.46%) |
May 09, 2012 | 55.81 | 56.09 | 55.51 | 55.77 | 70,211 | -0.38(-0.67%) |
May 08, 2012 | 56.25 | 56.25 | 55.67 | 56.15 | 87,116 | -0.32(-0.56%) |
May 07, 2012 | 56.32 | 56.63 | 56.32 | 56.47 | 71,404 | -0.06(-0.11%) |
May 04, 2012 | 56.94 | 56.94 | 56.45 | 56.53 | 115,728 | -0.59(-1.04%) |
May 03, 2012 | 57.41 | 57.41 | 56.97 | 57.12 | 17,303 | -0.29(-0.51%) |
May 02, 2012 | 57.06 | 57.47 | 57.05 | 57.41 | 29,998 | +0.22(+0.38%) |
May 01, 2012 | 57.07 | 57.51 | 56.90 | 57.20 | 43,118 | +0.16(+0.28%) |
Apr 30, 2012 | 57.20 | 57.20 | 56.92 | 57.04 | 25,204 | -0.27(-0.47%) |
Apr 27, 2012 | 57.44 | 57.49 | 57.25 | 57.31 | 22,970 | -0.11(-0.19%) |
Apr 26, 2012 | 56.87 | 57.47 | 56.87 | 57.41 | 16,398 | +0.46(+0.80%) |
Apr 25, 2012 | 56.57 | 56.96 | 56.57 | 56.96 | 30,544 | +0.69(+1.22%) |
Apr 24, 2012 | 56.26 | 56.52 | 56.20 | 56.27 | 20,986 | +0.03(+0.05%) |
Apr 23, 2012 | 56.42 | 56.42 | 56.06 | 56.24 | 39,268 | -0.63(-1.11%) |
Apr 20, 2012 | 56.66 | 57.10 | 56.66 | 56.87 | 15,276 | +0.38(+0.68%) |
Apr 19, 2012 | 56.51 | 56.84 | 56.35 | 56.49 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.76 | 56.97 | 56.64 | 56.87 | 30,780 | -0.12(-0.21%) |
Apr 17, 2012 | 56.67 | 57.01 | 56.62 | 56.99 | 21,371 | +0.65(+1.15%) |
Apr 16, 2012 | 56.50 | 56.56 | 56.16 | 56.34 | 13,511 | +0.09(+0.16%) |
Apr 13, 2012 | 56.30 | 56.57 | 56.19 | 56.25 | 13,312 | -0.08(-0.15%) |
Apr 12, 2012 | 56.10 | 56.37 | 56.03 | 56.33 | 44,343 | +0.25(+0.45%) |
Apr 11, 2012 | 56.13 | 56.19 | 55.96 | 56.08 | 19,493 | +0.40(+0.72%) |
Apr 10, 2012 | 56.41 | 56.43 | 55.61 | 55.68 | 43,730 | -0.85(-1.50%) |
Apr 09, 2012 | 56.54 | 56.69 | 56.46 | 56.53 | 63,992 | -0.62(-1.08%) |
Apr 05, 2012 | 57.03 | 57.21 | 56.97 | 57.14 | 89,412 | -0.08(-0.13%) |
Apr 04, 2012 | 57.26 | 57.31 | 57.13 | 57.22 | 24,754 | -0.22(-0.38%) |
Apr 03, 2012 | 57.60 | 57.67 | 57.33 | 57.44 | 19,034 | -0.21(-0.37%) |