Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 60.38 | 60.42 | 60.29 | 60.40 | 236,134 | -0.07(-0.11%) |
Feb 27, 2013 | 60.67 | 60.67 | 60.44 | 60.46 | 229,563 | +0.03(+0.05%) |
Feb 26, 2013 | 60.44 | 60.61 | 60.44 | 60.44 | 324,877 | +0.10(+0.17%) |
Feb 22, 2013 | 60.26 | 60.34 | 60.22 | 60.33 | 545,797 | +0.14(+0.23%) |
Feb 21, 2013 | 60.18 | 60.25 | 60.16 | 60.19 | 321,679 | +0.01(+0.02%) |
Feb 20, 2013 | 60.10 | 60.19 | 60.06 | 60.18 | 341,017 | +0.08(+0.14%) |
Feb 19, 2013 | 60.18 | 60.20 | 60.07 | 60.10 | 371,629 | -0.04(-0.07%) |
Feb 15, 2013 | 60.20 | 60.20 | 60.06 | 60.14 | 327,417 | +0.02(+0.03%) |
Feb 14, 2013 | 59.99 | 60.14 | 59.96 | 60.12 | 551,490 | +0.09(+0.15%) |
Feb 13, 2013 | 60.06 | 60.16 | 60.01 | 60.03 | 583,373 | -0.18(-0.30%) |
Feb 12, 2013 | 60.13 | 60.23 | 60.12 | 60.21 | 387,754 | -0.06(-0.10%) |
Feb 11, 2013 | 60.26 | 60.30 | 60.18 | 60.27 | 245,405 | +0.08(+0.13%) |
Feb 08, 2013 | 60.15 | 60.28 | 60.12 | 60.19 | 587,065 | +0.03(+0.05%) |
Feb 07, 2013 | 60.10 | 60.28 | 60.10 | 60.17 | 328,204 | -0.01(-0.02%) |
Feb 06, 2013 | 60.21 | 60.21 | 60.05 | 60.18 | 375,517 | +0.07(+0.12%) |
Feb 04, 2013 | 59.92 | 60.18 | 59.92 | 60.11 | 465,424 | +0.18(+0.30%) |
Feb 01, 2013 | 60.24 | 60.29 | 59.93 | 59.93 | 643,719 | -0.17(-0.28%) |
Jan 31, 2013 | 60.10 | 60.12 | 59.99 | 60.10 | 347,447 | -0.15(-0.24%) |
Jan 30, 2013 | 60.24 | 60.26 | 60.11 | 60.24 | 713,761 | -0.03(-0.05%) |
Jan 29, 2013 | 60.28 | 60.37 | 60.23 | 60.27 | 944,280 | -0.03(-0.05%) |
Jan 28, 2013 | 60.28 | 60.38 | 60.24 | 60.30 | 486,082 | -0.23(-0.38%) |
Jan 25, 2013 | 60.58 | 60.60 | 60.46 | 60.53 | 394,932 | -0.22(-0.36%) |
Jan 24, 2013 | 60.76 | 60.78 | 60.64 | 60.75 | 483,320 | +0.01(+0.02%) |
Jan 23, 2013 | 60.78 | 60.78 | 60.66 | 60.73 | 548,631 | +0.03(+0.06%) |
Jan 22, 2013 | 60.66 | 60.78 | 60.62 | 60.70 | 370,019 | +0.00(+0.00%) |
Jan 18, 2013 | 60.69 | 60.71 | 60.58 | 60.70 | 847,592 | +0.10(+0.17%) |
Jan 17, 2013 | 60.64 | 60.68 | 60.55 | 60.60 | 712,584 | -0.17(-0.27%) |
Jan 16, 2013 | 60.84 | 60.84 | 60.69 | 60.76 | 631,853 | +0.03(+0.05%) |
Jan 15, 2013 | 60.70 | 60.76 | 60.65 | 60.73 | 318,088 | +0.13(+0.22%) |
Jan 14, 2013 | 60.82 | 60.82 | 60.59 | 60.60 | 593,698 | -0.08(-0.13%) |
Jan 11, 2013 | 60.58 | 60.71 | 60.57 | 60.68 | 750,774 | +0.04(+0.07%) |
Jan 10, 2013 | 60.58 | 60.70 | 60.57 | 60.64 | 552,391 | -0.17(-0.27%) |
Jan 09, 2013 | 60.85 | 60.90 | 60.71 | 60.80 | 543,922 | -0.04(-0.07%) |
Jan 08, 2013 | 60.75 | 60.85 | 60.73 | 60.84 | 725,163 | +0.16(+0.26%) |
Jan 07, 2013 | 60.79 | 60.80 | 60.67 | 60.69 | 878,990 | -0.09(-0.15%) |
Jan 04, 2013 | 60.67 | 60.79 | 60.61 | 60.78 | 1,841,546 | +0.06(+0.10%) |
Jan 03, 2013 | 60.94 | 60.96 | 60.69 | 60.71 | 1,664,492 | -0.25(-0.41%) |
Jan 02, 2013 | 60.86 | 60.98 | 60.69 | 60.96 | 2,973,036 | +0.27(+0.44%) |
Dec 31, 2012 | 60.97 | 60.98 | 60.67 | 60.69 | 906,329 | -0.34(-0.56%) |
Dec 28, 2012 | 60.89 | 61.03 | 60.85 | 61.03 | 562,345 | +0.27(+0.44%) |
Dec 27, 2012 | 60.80 | 60.80 | 60.55 | 60.76 | 345,086 | -0.04(-0.07%) |
Dec 26, 2012 | 60.64 | 60.82 | 60.64 | 60.80 | 207,980 | +0.12(+0.19%) |
Dec 24, 2012 | 60.72 | 60.73 | 60.62 | 60.69 | 209,389 | -0.45(-0.74%) |
Dec 21, 2012 | 61.18 | 61.21 | 61.09 | 61.14 | 413,872 | +0.10(+0.16%) |
Dec 20, 2012 | 61.05 | 61.09 | 60.94 | 61.04 | 286,296 | +0.12(+0.20%) |
Dec 19, 2012 | 60.88 | 61.02 | 60.88 | 60.91 | 454,206 | +0.17(+0.28%) |
Dec 18, 2012 | 60.95 | 61.00 | 60.74 | 60.74 | 611,579 | -0.25(-0.41%) |
Dec 17, 2012 | 61.14 | 61.20 | 60.95 | 60.99 | 391,477 | -0.25(-0.41%) |
Dec 14, 2012 | 61.18 | 61.24 | 61.14 | 61.24 | 328,499 | +0.12(+0.19%) |
Dec 13, 2012 | 61.12 | 61.20 | 61.11 | 61.12 | 428,147 | -0.06(-0.10%) |
Dec 12, 2012 | 61.38 | 61.40 | 61.16 | 61.18 | 700,423 | -0.14(-0.23%) |
Dec 11, 2012 | 61.35 | 61.39 | 61.29 | 61.32 | 537,022 | +0.10(+0.16%) |
Dec 10, 2012 | 61.34 | 61.35 | 61.20 | 61.23 | 497,861 | -0.02(-0.03%) |
Dec 07, 2012 | 61.31 | 61.36 | 61.25 | 61.25 | 339,253 | -0.15(-0.24%) |
Dec 06, 2012 | 61.43 | 61.44 | 61.36 | 61.39 | 307,174 | +0.01(+0.01%) |
Dec 05, 2012 | 61.32 | 61.39 | 61.31 | 61.38 | 429,642 | +0.11(+0.18%) |
Dec 04, 2012 | 61.18 | 61.28 | 61.18 | 61.28 | 254,257 | +0.06(+0.09%) |
Nov 30, 2012 | 61.23 | 61.27 | 61.17 | 61.22 | 447,561 | -0.15(-0.25%) |
Nov 29, 2012 | 61.34 | 61.41 | 61.28 | 61.37 | 235,952 | +0.09(+0.15%) |
Nov 28, 2012 | 61.32 | 61.35 | 61.21 | 61.28 | 320,581 | +0.03(+0.06%) |
Nov 27, 2012 | 61.14 | 61.25 | 61.05 | 61.25 | 379,828 | +0.19(+0.32%) |
Nov 26, 2012 | 61.19 | 61.24 | 61.04 | 61.05 | 513,820 | -0.06(-0.10%) |
Nov 23, 2012 | 61.05 | 61.15 | 61.01 | 61.11 | 179,758 | +0.08(+0.12%) |
Nov 21, 2012 | 61.06 | 61.09 | 60.98 | 61.04 | 302,293 | -0.06(-0.09%) |
Nov 20, 2012 | 61.19 | 61.24 | 61.06 | 61.09 | 255,948 | -0.23(-0.37%) |
Nov 19, 2012 | 61.21 | 61.32 | 61.16 | 61.32 | 231,084 | +0.07(+0.11%) |
Nov 16, 2012 | 61.20 | 61.32 | 61.18 | 61.25 | 231,997 | +0.08(+0.13%) |
Nov 15, 2012 | 61.16 | 61.19 | 61.06 | 61.17 | 834,097 | -0.02(-0.03%) |
Nov 14, 2012 | 61.29 | 61.32 | 61.18 | 61.19 | 643,358 | -0.13(-0.21%) |
Nov 13, 2012 | 61.38 | 61.40 | 61.20 | 61.32 | 488,187 | -0.03(-0.05%) |
Nov 12, 2012 | 61.14 | 61.36 | 61.14 | 61.35 | 560,127 | +0.21(+0.34%) |
Nov 09, 2012 | 61.29 | 61.31 | 61.07 | 61.14 | 462,767 | -0.06(-0.09%) |
Nov 08, 2012 | 61.25 | 61.30 | 61.16 | 61.20 | 384,914 | -0.10(-0.16%) |
Nov 07, 2012 | 61.32 | 61.40 | 61.20 | 61.29 | 837,739 | +0.22(+0.36%) |
Nov 06, 2012 | 61.23 | 61.29 | 61.06 | 61.07 | 260,091 | -0.24(-0.40%) |
Nov 05, 2012 | 61.41 | 61.41 | 61.31 | 61.32 | 496,406 | +0.00(+0.00%) |
Nov 02, 2012 | 61.32 | 61.35 | 61.09 | 61.32 | 259,595 | -0.16(-0.25%) |
Nov 01, 2012 | 61.50 | 61.51 | 61.39 | 61.47 | 363,968 | +0.03(+0.04%) |
Oct 31, 2012 | 61.28 | 61.50 | 61.20 | 61.45 | 351,295 | +0.16(+0.27%) |
Oct 26, 2012 | 61.25 | 61.28 | 61.28 | 61.28 | 367,314 | +0.17(+0.28%) |
Oct 25, 2012 | 61.09 | 61.20 | 61.00 | 61.11 | 807,540 | -0.08(-0.13%) |
Oct 24, 2012 | 61.12 | 61.31 | 61.09 | 61.19 | 334,973 | -0.01(-0.01%) |
Oct 23, 2012 | 61.12 | 61.23 | 61.05 | 61.20 | 597,788 | -0.11(-0.18%) |
Oct 19, 2012 | 61.34 | 61.39 | 61.26 | 61.31 | 264,405 | +0.01(+0.01%) |
Oct 18, 2012 | 61.36 | 61.41 | 61.27 | 61.30 | 771,154 | -0.08(-0.14%) |
Oct 17, 2012 | 61.45 | 61.45 | 61.34 | 61.38 | 1,097,806 | -0.03(-0.06%) |
Oct 16, 2012 | 61.36 | 61.44 | 61.33 | 61.42 | 471,716 | +0.04(+0.07%) |
Oct 15, 2012 | 61.38 | 61.41 | 61.32 | 61.38 | 405,047 | +0.10(+0.17%) |
Oct 12, 2012 | 61.25 | 61.36 | 61.18 | 61.27 | 454,896 | +0.12(+0.20%) |
Oct 11, 2012 | 60.93 | 61.18 | 60.93 | 61.15 | 263,092 | +0.07(+0.12%) |
Oct 10, 2012 | 60.89 | 61.08 | 60.84 | 61.08 | 218,432 | +0.12(+0.20%) |
Oct 09, 2012 | 60.91 | 60.99 | 60.88 | 60.96 | 233,486 | -0.00(-0.01%) |
Oct 08, 2012 | 60.89 | 60.98 | 60.83 | 60.96 | 336,895 | +0.09(+0.14%) |
Oct 05, 2012 | 60.91 | 60.96 | 60.82 | 60.87 | 461,683 | -0.10(-0.16%) |
Oct 04, 2012 | 60.98 | 61.04 | 60.92 | 60.97 | 1,324,768 | +0.05(+0.08%) |
Oct 03, 2012 | 60.95 | 61.00 | 60.91 | 60.92 | 1,293,432 | -0.01(-0.02%) |
Oct 02, 2012 | 60.90 | 60.96 | 60.83 | 60.94 | 353,977 | +0.14(+0.23%) |
Oct 01, 2012 | 60.72 | 60.89 | 60.72 | 60.80 | 819,305 | +0.12(+0.21%) |
Sep 28, 2012 | 60.67 | 60.71 | 60.58 | 60.67 | 366,190 | -0.02(-0.03%) |
Sep 27, 2012 | 60.69 | 60.82 | 60.67 | 60.69 | 1,079,972 | -0.07(-0.11%) |
Sep 26, 2012 | 60.71 | 60.82 | 60.69 | 60.76 | 225,257 | +0.02(+0.03%) |
Sep 25, 2012 | 60.69 | 60.76 | 60.56 | 60.74 | 485,643 | +0.01(+0.02%) |
Sep 24, 2012 | 60.73 | 60.76 | 60.66 | 60.73 | 619,116 | +0.05(+0.08%) |
Sep 21, 2012 | 60.50 | 60.68 | 60.47 | 60.68 | 362,909 | +0.10(+0.17%) |
Sep 20, 2012 | 60.72 | 60.72 | 60.50 | 60.58 | 269,853 | -0.08(-0.13%) |
Sep 19, 2012 | 60.67 | 60.67 | 60.57 | 60.65 | 379,378 | +0.12(+0.19%) |
Sep 18, 2012 | 60.52 | 60.58 | 60.42 | 60.53 | 610,814 | +0.14(+0.23%) |
Sep 17, 2012 | 60.28 | 60.42 | 60.25 | 60.40 | 291,191 | +0.19(+0.32%) |
Sep 14, 2012 | 60.32 | 60.33 | 60.12 | 60.20 | 329,027 | -0.15(-0.24%) |
Sep 13, 2012 | 60.24 | 60.41 | 60.00 | 60.35 | 371,950 | +0.21(+0.35%) |
Sep 12, 2012 | 60.15 | 60.21 | 60.11 | 60.14 | 476,438 | -0.12(-0.20%) |
Sep 11, 2012 | 60.22 | 60.30 | 60.13 | 60.26 | 488,674 | +0.05(+0.08%) |
Sep 10, 2012 | 60.19 | 60.30 | 60.13 | 60.21 | 1,483,753 | +0.04(+0.07%) |
Sep 07, 2012 | 60.37 | 60.39 | 60.17 | 60.17 | 777,119 | +0.12(+0.21%) |
Sep 06, 2012 | 60.13 | 60.13 | 59.90 | 60.04 | 1,796,587 | -0.17(-0.29%) |
Sep 05, 2012 | 60.23 | 60.27 | 60.17 | 60.22 | 555,646 | -0.04(-0.07%) |
Sep 04, 2012 | 60.36 | 60.36 | 60.20 | 60.26 | 422,864 | -0.12(-0.21%) |
Aug 31, 2012 | 60.13 | 60.38 | 60.07 | 60.38 | 834,353 | +0.19(+0.31%) |
Aug 30, 2012 | 60.28 | 60.31 | 60.19 | 60.19 | 956,803 | -0.08(-0.13%) |
Aug 29, 2012 | 60.29 | 60.29 | 60.14 | 60.27 | 1,026,789 | +0.11(+0.18%) |
Aug 27, 2012 | 60.21 | 60.22 | 60.13 | 60.16 | 483,417 | +0.08(+0.14%) |
Aug 24, 2012 | 60.14 | 60.17 | 60.04 | 60.08 | 466,968 | -0.05(-0.08%) |
Aug 23, 2012 | 60.13 | 60.14 | 60.04 | 60.12 | 771,340 | +0.10(+0.16%) |
Aug 22, 2012 | 59.86 | 60.04 | 59.76 | 60.03 | 639,113 | +0.39(+0.66%) |
Aug 21, 2012 | 59.57 | 59.67 | 59.50 | 59.63 | 392,743 | +0.04(+0.07%) |
Aug 20, 2012 | 59.54 | 59.61 | 59.52 | 59.59 | 294,502 | +0.04(+0.07%) |
Aug 17, 2012 | 59.56 | 59.65 | 59.44 | 59.55 | 272,149 | +0.07(+0.12%) |
Aug 16, 2012 | 59.60 | 59.60 | 59.41 | 59.48 | 596,580 | -0.03(-0.05%) |
Aug 15, 2012 | 59.63 | 59.65 | 59.48 | 59.51 | 388,290 | -0.26(-0.43%) |
Aug 14, 2012 | 59.79 | 59.79 | 59.66 | 59.77 | 438,324 | -0.15(-0.24%) |
Aug 13, 2012 | 59.98 | 59.98 | 59.89 | 59.91 | 230,645 | -0.01(-0.01%) |
Aug 10, 2012 | 59.97 | 59.97 | 59.86 | 59.92 | 330,821 | +0.14(+0.23%) |
Aug 09, 2012 | 59.74 | 59.81 | 59.59 | 59.78 | 402,803 | +0.01(+0.02%) |
Aug 08, 2012 | 59.81 | 59.92 | 59.75 | 59.77 | 258,196 | -0.05(-0.08%) |
Aug 07, 2012 | 59.81 | 59.97 | 59.78 | 59.81 | 512,021 | -0.32(-0.53%) |
Aug 06, 2012 | 60.13 | 60.20 | 60.06 | 60.13 | 1,093,569 | +0.20(+0.33%) |
Aug 03, 2012 | 60.03 | 60.04 | 59.83 | 59.93 | 244,601 | -0.01(-0.02%) |
Aug 02, 2012 | 60.16 | 60.21 | 59.94 | 59.95 | 341,872 | -0.17(-0.28%) |
Aug 01, 2012 | 60.14 | 60.27 | 60.02 | 60.11 | 382,303 | -0.08(-0.14%) |
Jul 31, 2012 | 60.24 | 60.24 | 60.08 | 60.19 | 473,522 | +0.01(+0.02%) |
Jul 30, 2012 | 60.06 | 60.19 | 59.98 | 60.18 | 288,115 | +0.15(+0.25%) |
Jul 27, 2012 | 60.10 | 60.10 | 59.83 | 60.03 | 265,447 | -0.16(-0.26%) |
Jul 26, 2012 | 60.18 | 60.24 | 60.12 | 60.19 | 299,591 | -0.04(-0.07%) |
Jul 25, 2012 | 60.21 | 60.23 | 60.13 | 60.23 | 237,412 | +0.06(+0.10%) |
Jul 24, 2012 | 60.06 | 60.21 | 60.01 | 60.17 | 390,431 | +0.05(+0.08%) |
Jul 23, 2012 | 60.16 | 60.16 | 60.04 | 60.12 | 241,871 | -0.11(-0.18%) |
Jul 20, 2012 | 60.21 | 60.25 | 60.13 | 60.23 | 326,121 | +0.24(+0.40%) |
Jul 19, 2012 | 60.10 | 60.18 | 59.99 | 59.99 | 536,571 | -0.11(-0.18%) |
Jul 18, 2012 | 60.11 | 60.14 | 60.01 | 60.10 | 424,351 | +0.13(+0.22%) |
Jul 17, 2012 | 59.86 | 59.99 | 59.86 | 59.97 | 220,475 | +0.08(+0.14%) |
Jul 16, 2012 | 59.83 | 59.96 | 59.83 | 59.88 | 722,266 | +0.12(+0.20%) |
Jul 13, 2012 | 59.77 | 59.78 | 59.68 | 59.77 | 252,879 | +0.01(+0.02%) |
Jul 12, 2012 | 59.69 | 59.76 | 59.57 | 59.75 | 331,391 | +0.09(+0.15%) |
Jul 11, 2012 | 59.72 | 59.72 | 59.54 | 59.66 | 355,559 | +0.09(+0.15%) |
Jul 10, 2012 | 59.55 | 59.60 | 59.51 | 59.57 | 230,164 | -0.01(-0.01%) |
Jul 09, 2012 | 59.52 | 59.59 | 59.48 | 59.58 | 251,912 | +0.06(+0.09%) |
Jul 06, 2012 | 59.51 | 59.55 | 59.38 | 59.52 | 418,082 | +0.13(+0.22%) |
Jul 05, 2012 | 59.34 | 59.41 | 59.31 | 59.39 | 255,423 | +0.08(+0.14%) |
Jul 03, 2012 | 59.28 | 59.34 | 59.23 | 59.31 | 195,809 | +0.03(+0.05%) |
Jul 02, 2012 | 59.08 | 59.32 | 59.05 | 59.28 | 656,548 | +0.31(+0.53%) |
Jun 29, 2012 | 58.89 | 58.98 | 58.82 | 58.97 | 342,017 | -0.11(-0.19%) |
Jun 28, 2012 | 59.07 | 59.11 | 59.02 | 59.08 | 281,516 | +0.12(+0.21%) |
Jun 27, 2012 | 59.01 | 59.01 | 58.88 | 58.96 | 260,328 | +0.02(+0.04%) |
Jun 26, 2012 | 58.96 | 59.01 | 58.90 | 58.94 | 290,675 | -0.13(-0.22%) |
Jun 25, 2012 | 59.05 | 59.11 | 59.01 | 59.07 | 446,592 | +0.09(+0.15%) |
Jun 22, 2012 | 58.96 | 59.00 | 58.90 | 58.98 | 374,434 | -0.06(-0.09%) |
Jun 21, 2012 | 59.05 | 59.15 | 58.97 | 59.03 | 320,036 | +0.11(+0.19%) |
Jun 20, 2012 | 58.83 | 58.96 | 58.73 | 58.92 | 266,219 | +0.03(+0.06%) |
Jun 19, 2012 | 58.95 | 58.95 | 58.78 | 58.89 | 293,337 | -0.05(-0.08%) |
Jun 18, 2012 | 58.91 | 58.93 | 58.80 | 58.93 | 181,878 | +0.04(+0.07%) |
Jun 15, 2012 | 58.82 | 58.89 | 58.78 | 58.89 | 186,846 | +0.25(+0.42%) |
Jun 14, 2012 | 58.71 | 58.71 | 58.58 | 58.64 | 198,735 | -0.03(-0.05%) |
Jun 13, 2012 | 58.54 | 58.69 | 58.48 | 58.67 | 257,484 | +0.10(+0.17%) |
Jun 12, 2012 | 58.66 | 58.66 | 58.55 | 58.58 | 242,802 | -0.18(-0.31%) |
Jun 11, 2012 | 58.69 | 58.81 | 58.64 | 58.76 | 216,156 | +0.12(+0.20%) |
Jun 08, 2012 | 58.74 | 58.80 | 58.60 | 58.64 | 218,507 | +0.12(+0.21%) |
Jun 07, 2012 | 58.48 | 58.56 | 58.45 | 58.51 | 205,611 | +0.08(+0.14%) |
Jun 06, 2012 | 58.48 | 58.55 | 58.31 | 58.43 | 416,013 | -0.09(-0.16%) |
Jun 05, 2012 | 58.49 | 58.60 | 58.44 | 58.53 | 308,813 | -0.10(-0.18%) |
Jun 04, 2012 | 58.76 | 58.76 | 58.58 | 58.63 | 331,898 | -0.20(-0.34%) |
Jun 01, 2012 | 58.71 | 58.86 | 58.62 | 58.83 | 329,054 | +0.12(+0.21%) |
May 31, 2012 | 58.68 | 58.77 | 58.58 | 58.71 | 331,769 | -0.01(-0.01%) |
May 30, 2012 | 58.62 | 58.73 | 58.58 | 58.71 | 323,273 | +0.31(+0.53%) |
May 29, 2012 | 58.49 | 58.55 | 58.40 | 58.40 | 136,728 | -0.05(-0.08%) |
May 25, 2012 | 58.37 | 58.47 | 58.31 | 58.45 | 254,202 | +0.18(+0.31%) |
May 24, 2012 | 58.26 | 58.30 | 58.20 | 58.27 | 487,733 | -0.02(-0.04%) |
May 23, 2012 | 58.29 | 58.37 | 58.24 | 58.29 | 179,201 | +0.01(+0.02%) |
May 22, 2012 | 58.19 | 58.28 | 58.14 | 58.28 | 251,502 | +0.02(+0.04%) |
May 21, 2012 | 58.31 | 58.33 | 58.24 | 58.26 | 262,332 | -0.17(-0.28%) |
May 18, 2012 | 58.47 | 58.53 | 58.31 | 58.42 | 270,372 | -0.07(-0.12%) |
May 17, 2012 | 58.51 | 58.67 | 58.48 | 58.49 | 373,359 | -0.25(-0.42%) |
May 16, 2012 | 58.67 | 58.80 | 58.62 | 58.74 | 248,031 | -0.11(-0.19%) |
May 15, 2012 | 58.91 | 58.91 | 58.77 | 58.85 | 327,687 | -0.08(-0.14%) |
May 14, 2012 | 58.93 | 58.96 | 58.82 | 58.93 | 327,811 | +0.05(+0.08%) |
May 11, 2012 | 58.85 | 58.92 | 58.80 | 58.89 | 390,061 | +0.15(+0.26%) |
May 10, 2012 | 58.74 | 58.75 | 58.58 | 58.73 | 380,198 | -0.07(-0.12%) |
May 09, 2012 | 59.00 | 59.00 | 58.76 | 58.80 | 804,578 | -0.06(-0.09%) |
May 08, 2012 | 58.91 | 58.99 | 58.83 | 58.86 | 360,731 | -0.05(-0.08%) |
May 07, 2012 | 58.91 | 58.93 | 58.84 | 58.91 | 203,469 | -0.02(-0.04%) |
May 04, 2012 | 58.89 | 58.95 | 58.80 | 58.93 | 711,202 | +0.12(+0.21%) |
May 03, 2012 | 58.71 | 58.82 | 58.70 | 58.80 | 250,002 | +0.03(+0.05%) |
May 02, 2012 | 58.71 | 58.78 | 58.68 | 58.78 | 272,701 | +0.11(+0.19%) |
May 01, 2012 | 58.82 | 58.82 | 58.55 | 58.66 | 405,329 | +0.03(+0.05%) |
Apr 30, 2012 | 58.64 | 58.68 | 58.55 | 58.64 | 255,181 | -0.16(-0.27%) |
Apr 27, 2012 | 58.67 | 58.80 | 58.65 | 58.80 | 213,659 | +0.10(+0.17%) |
Apr 26, 2012 | 58.63 | 58.75 | 58.59 | 58.70 | 289,710 | +0.17(+0.28%) |
Apr 25, 2012 | 58.52 | 58.59 | 58.41 | 58.53 | 297,757 | +0.01(+0.01%) |
Apr 24, 2012 | 58.55 | 58.58 | 58.51 | 58.53 | 221,559 | -0.02(-0.04%) |
Apr 23, 2012 | 58.62 | 58.62 | 58.52 | 58.55 | 203,066 | -0.02(-0.04%) |
Apr 20, 2012 | 58.51 | 58.57 | 58.43 | 58.57 | 223,790 | +0.02(+0.04%) |
Apr 19, 2012 | 58.55 | 58.57 | 58.49 | 58.55 | 240,622 | +0.07(+0.12%) |
Apr 18, 2012 | 58.48 | 58.51 | 58.42 | 58.48 | 211,035 | +0.06(+0.09%) |
Apr 17, 2012 | 58.40 | 58.43 | 58.32 | 58.42 | 393,762 | -0.06(-0.11%) |
Apr 16, 2012 | 58.51 | 58.59 | 58.44 | 58.49 | 302,326 | +0.00(+0.00%) |
Apr 13, 2012 | 58.44 | 58.53 | 58.38 | 58.49 | 310,709 | +0.17(+0.28%) |
Apr 12, 2012 | 58.37 | 58.37 | 58.28 | 58.32 | 267,618 | -0.03(-0.06%) |
Apr 11, 2012 | 58.33 | 58.35 | 58.17 | 58.35 | 223,001 | -0.08(-0.13%) |
Apr 10, 2012 | 58.41 | 58.44 | 58.28 | 58.43 | 272,434 | +0.10(+0.18%) |
Apr 09, 2012 | 58.37 | 58.37 | 58.19 | 58.33 | 203,515 | +0.29(+0.50%) |
Apr 05, 2012 | 58.04 | 58.06 | 57.88 | 58.04 | 1,094,764 | +0.07(+0.12%) |
Apr 04, 2012 | 57.81 | 57.97 | 57.79 | 57.97 | 306,924 | +0.28(+0.48%) |
Apr 03, 2012 | 58.01 | 58.11 | 57.63 | 57.69 | 184,644 | -0.21(-0.36%) |
Apr 02, 2012 | 58.06 | 58.12 | 57.83 | 57.90 | 1,085,931 | -0.06(-0.11%) |
Mar 30, 2012 | 58.24 | 58.24 | 57.90 | 57.96 | 272,117 | -0.42(-0.72%) |
Mar 29, 2012 | 58.34 | 58.38 | 58.27 | 58.38 | 174,623 | +0.16(+0.27%) |
Mar 28, 2012 | 58.26 | 58.35 | 58.14 | 58.22 | 222,800 | -0.06(-0.11%) |
Mar 27, 2012 | 57.99 | 58.31 | 57.99 | 58.28 | 537,795 | +0.23(+0.39%) |
Mar 26, 2012 | 58.13 | 58.13 | 57.91 | 58.06 | 299,728 | +0.06(+0.10%) |
Mar 23, 2012 | 58.01 | 58.06 | 57.93 | 58.00 | 197,601 | +0.08(+0.13%) |
Mar 22, 2012 | 57.99 | 57.99 | 57.88 | 57.92 | 195,344 | +0.00(+0.00%) |
Mar 21, 2012 | 57.83 | 57.94 | 57.74 | 57.92 | 161,690 | +0.24(+0.42%) |
Mar 20, 2012 | 57.56 | 57.83 | 57.45 | 57.68 | 273,898 | -0.12(-0.22%) |
Mar 19, 2012 | 57.96 | 57.97 | 57.74 | 57.81 | 1,547,785 | -0.21(-0.36%) |
Mar 16, 2012 | 57.90 | 58.02 | 57.79 | 58.01 | 236,420 | +0.07(+0.12%) |
Mar 15, 2012 | 57.79 | 58.05 | 57.79 | 57.95 | 243,426 | +0.02(+0.04%) |
Mar 14, 2012 | 58.19 | 58.19 | 57.86 | 57.92 | 459,006 | -0.38(-0.65%) |
Mar 13, 2012 | 58.42 | 58.42 | 58.25 | 58.31 | 520,623 | -0.17(-0.30%) |
Mar 12, 2012 | 58.56 | 58.56 | 58.44 | 58.48 | 215,660 | -0.03(-0.06%) |
Mar 09, 2012 | 58.48 | 58.51 | 58.35 | 58.51 | 608,038 | -0.03(-0.06%) |
Mar 08, 2012 | 58.62 | 58.62 | 58.49 | 58.55 | 321,370 | -0.05(-0.08%) |
Mar 07, 2012 | 58.59 | 58.65 | 58.51 | 58.60 | 344,345 | +0.03(+0.06%) |
Mar 06, 2012 | 58.69 | 58.69 | 58.55 | 58.56 | 250,622 | -0.06(-0.11%) |
Mar 05, 2012 | 58.73 | 58.73 | 58.49 | 58.62 | 535,766 | -0.12(-0.20%) |
Mar 02, 2012 | 58.52 | 58.78 | 58.52 | 58.74 | 247,288 | +0.17(+0.29%) |