Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 67.05 | 67.36 | 66.84 | 67.34 | 25,055 | +0.36(+0.54%) |
Mar 27, 2013 | 66.92 | 66.99 | 66.62 | 66.97 | 26,097 | -0.13(-0.19%) |
Mar 26, 2013 | 66.58 | 67.10 | 66.58 | 67.10 | 18,517 | +0.71(+1.07%) |
Mar 25, 2013 | 66.67 | 67.55 | 66.23 | 66.39 | 14,955 | -0.01(-0.02%) |
Mar 22, 2013 | 66.20 | 66.61 | 66.20 | 66.40 | 13,504 | +0.41(+0.62%) |
Mar 21, 2013 | 66.43 | 66.43 | 65.98 | 65.99 | 61,997 | -0.38(-0.57%) |
Mar 20, 2013 | 65.85 | 66.40 | 65.83 | 66.37 | 10,909 | +0.76(+1.15%) |
Mar 19, 2013 | 65.58 | 65.72 | 65.32 | 65.61 | 18,601 | +0.15(+0.23%) |
Mar 18, 2013 | 65.63 | 65.66 | 65.16 | 65.46 | 21,321 | -0.33(-0.51%) |
Mar 15, 2013 | 66.26 | 66.26 | 65.68 | 65.80 | 29,626 | -0.28(-0.43%) |
Mar 14, 2013 | 65.82 | 66.08 | 65.81 | 66.08 | 27,122 | +0.33(+0.50%) |
Mar 13, 2013 | 65.88 | 66.00 | 65.50 | 65.75 | 21,595 | +0.13(+0.19%) |
Mar 12, 2013 | 65.72 | 65.74 | 65.50 | 65.62 | 53,946 | -0.13(-0.19%) |
Mar 11, 2013 | 65.57 | 65.82 | 65.57 | 65.75 | 25,080 | +0.05(+0.07%) |
Mar 08, 2013 | 65.72 | 65.73 | 65.37 | 65.70 | 28,181 | +0.20(+0.30%) |
Mar 07, 2013 | 65.50 | 65.57 | 65.42 | 65.50 | 11,442 | +0.01(+0.01%) |
Mar 06, 2013 | 65.48 | 65.58 | 65.36 | 65.50 | 78,247 | +0.13(+0.19%) |
Mar 05, 2013 | 65.20 | 65.51 | 65.20 | 65.37 | 59,847 | +0.35(+0.55%) |
Mar 04, 2013 | 64.56 | 65.01 | 64.53 | 65.01 | 29,792 | +0.38(+0.59%) |
Mar 01, 2013 | 64.27 | 64.71 | 64.11 | 64.64 | 94,344 | +0.10(+0.16%) |
Feb 28, 2013 | 64.53 | 64.81 | 64.45 | 64.53 | 24,715 | +0.00(+0.00%) |
Feb 27, 2013 | 63.82 | 64.55 | 63.82 | 64.53 | 13,071 | +0.64(+1.00%) |
Feb 26, 2013 | 63.74 | 63.94 | 63.41 | 63.89 | 14,673 | +0.32(+0.50%) |
Feb 25, 2013 | 64.71 | 64.73 | 63.58 | 63.58 | 24,051 | -1.00(-1.55%) |
Feb 22, 2013 | 64.24 | 64.58 | 64.24 | 64.58 | 111,137 | +0.45(+0.70%) |
Feb 21, 2013 | 64.11 | 64.23 | 63.89 | 64.13 | 23,814 | -0.17(-0.26%) |
Feb 20, 2013 | 64.75 | 64.75 | 64.30 | 64.30 | 18,130 | -0.47(-0.73%) |
Feb 19, 2013 | 64.34 | 64.77 | 64.34 | 64.77 | 23,781 | +0.55(+0.85%) |
Feb 15, 2013 | 64.08 | 64.31 | 64.03 | 64.22 | 10,988 | +0.38(+0.59%) |
Feb 14, 2013 | 63.89 | 64.05 | 63.85 | 63.85 | 9,188 | +0.13(+0.21%) |
Feb 13, 2013 | 63.70 | 63.86 | 63.56 | 63.71 | 23,735 | +0.02(+0.02%) |
Feb 12, 2013 | 63.68 | 63.75 | 63.61 | 63.70 | 9,441 | +0.04(+0.06%) |
Feb 11, 2013 | 63.67 | 63.74 | 63.58 | 63.66 | 6,650 | -0.04(-0.06%) |
Feb 08, 2013 | 63.67 | 63.86 | 63.62 | 63.70 | 11,130 | +0.07(+0.11%) |
Feb 07, 2013 | 63.53 | 63.66 | 63.23 | 63.63 | 20,091 | +0.21(+0.34%) |
Feb 06, 2013 | 63.22 | 63.47 | 63.16 | 63.41 | 16,491 | +0.85(+1.36%) |
Feb 04, 2013 | 62.85 | 62.85 | 62.56 | 62.56 | 16,288 | -0.58(-0.92%) |
Feb 01, 2013 | 63.07 | 63.30 | 63.03 | 63.15 | 78,321 | +0.37(+0.59%) |
Jan 31, 2013 | 62.73 | 62.87 | 62.63 | 62.77 | 16,623 | +0.02(+0.03%) |
Jan 30, 2013 | 63.00 | 63.12 | 62.73 | 62.76 | 265,954 | -0.32(-0.50%) |
Jan 29, 2013 | 62.70 | 63.13 | 62.70 | 63.07 | 18,167 | +0.22(+0.35%) |
Jan 28, 2013 | 62.94 | 62.94 | 62.69 | 62.85 | 40,811 | -0.03(-0.05%) |
Jan 25, 2013 | 62.77 | 62.89 | 62.67 | 62.88 | 10,868 | +0.42(+0.67%) |
Jan 24, 2013 | 62.21 | 62.52 | 62.21 | 62.47 | 33,756 | +0.36(+0.58%) |
Jan 23, 2013 | 62.09 | 62.15 | 62.00 | 62.11 | 11,827 | -0.16(-0.26%) |
Jan 22, 2013 | 62.35 | 62.35 | 62.11 | 62.27 | 152,806 | +0.00(+0.01%) |
Jan 18, 2013 | 62.00 | 62.26 | 61.95 | 62.26 | 19,796 | -0.00(-0.01%) |
Jan 17, 2013 | 61.95 | 62.40 | 61.91 | 62.27 | 35,564 | +0.55(+0.89%) |
Jan 16, 2013 | 61.69 | 61.86 | 61.65 | 61.72 | 26,625 | -0.20(-0.32%) |
Jan 15, 2013 | 61.45 | 61.91 | 61.45 | 61.91 | 22,287 | +0.37(+0.60%) |
Jan 14, 2013 | 61.32 | 61.66 | 61.32 | 61.54 | 39,784 | +0.22(+0.36%) |
Jan 11, 2013 | 61.25 | 61.40 | 61.11 | 61.32 | 29,862 | +0.21(+0.35%) |
Jan 10, 2013 | 61.02 | 61.14 | 60.82 | 61.11 | 29,949 | +0.39(+0.65%) |
Jan 09, 2013 | 60.62 | 60.88 | 60.62 | 60.72 | 46,976 | +0.24(+0.40%) |
Jan 08, 2013 | 60.62 | 60.62 | 60.33 | 60.47 | 40,144 | -0.06(-0.10%) |
Jan 07, 2013 | 60.81 | 60.81 | 60.43 | 60.53 | 175,057 | -0.37(-0.61%) |
Jan 04, 2013 | 60.70 | 61.00 | 60.64 | 60.90 | 45,252 | +0.32(+0.52%) |
Jan 03, 2013 | 60.65 | 60.83 | 60.53 | 60.59 | 90,656 | -0.11(-0.18%) |
Jan 02, 2013 | 60.31 | 60.70 | 59.15 | 60.70 | 86,433 | +1.55(+2.61%) |
Dec 31, 2012 | 58.31 | 59.22 | 58.29 | 59.15 | 63,778 | +0.72(+1.23%) |
Dec 28, 2012 | 58.67 | 58.89 | 58.43 | 58.44 | 36,455 | -0.52(-0.88%) |
Dec 27, 2012 | 58.81 | 59.00 | 58.39 | 58.96 | 23,352 | +0.16(+0.27%) |
Dec 26, 2012 | 59.07 | 59.30 | 58.73 | 58.80 | 31,458 | -0.50(-0.85%) |
Dec 24, 2012 | 59.23 | 59.30 | 59.13 | 59.30 | 6,095 | -0.09(-0.16%) |
Dec 21, 2012 | 59.36 | 59.46 | 58.96 | 59.40 | 269,860 | -0.36(-0.61%) |
Dec 20, 2012 | 59.41 | 59.77 | 59.41 | 59.76 | 45,136 | +0.28(+0.48%) |
Dec 19, 2012 | 59.99 | 59.99 | 59.48 | 59.48 | 18,715 | -0.46(-0.76%) |
Dec 18, 2012 | 59.79 | 60.01 | 59.51 | 59.94 | 52,980 | +0.20(+0.33%) |
Dec 17, 2012 | 59.53 | 59.76 | 59.49 | 59.74 | 26,238 | +0.33(+0.56%) |
Dec 14, 2012 | 59.53 | 59.67 | 59.41 | 59.41 | 38,871 | -0.24(-0.40%) |
Dec 13, 2012 | 59.87 | 60.02 | 59.51 | 59.65 | 39,308 | -0.25(-0.42%) |
Dec 12, 2012 | 60.08 | 60.29 | 59.87 | 59.90 | 19,571 | +0.00(+0.00%) |
Dec 11, 2012 | 59.89 | 60.14 | 59.84 | 59.90 | 35,161 | +0.23(+0.38%) |
Dec 10, 2012 | 59.76 | 59.85 | 59.62 | 59.67 | 32,236 | -0.11(-0.18%) |
Dec 07, 2012 | 59.52 | 59.79 | 59.52 | 59.78 | 52,360 | +0.35(+0.59%) |
Dec 06, 2012 | 59.31 | 59.52 | 59.29 | 59.43 | 25,846 | +0.14(+0.24%) |
Dec 05, 2012 | 59.44 | 59.66 | 58.41 | 59.29 | 14,823 | -0.21(-0.36%) |
Dec 04, 2012 | 59.56 | 59.61 | 59.30 | 59.50 | 19,670 | -0.39(-0.65%) |
Nov 30, 2012 | 59.93 | 59.93 | 59.66 | 59.89 | 11,088 | -0.02(-0.03%) |
Nov 29, 2012 | 59.76 | 59.97 | 59.54 | 59.90 | 31,824 | +0.31(+0.53%) |
Nov 28, 2012 | 58.92 | 59.59 | 58.88 | 59.59 | 157,812 | +0.56(+0.96%) |
Nov 27, 2012 | 59.17 | 59.43 | 59.03 | 59.03 | 8,792 | -0.04(-0.07%) |
Nov 26, 2012 | 59.10 | 59.14 | 58.87 | 59.07 | 13,982 | -0.26(-0.44%) |
Nov 23, 2012 | 58.70 | 59.32 | 58.70 | 59.32 | 4,177 | +0.78(+1.34%) |
Nov 21, 2012 | 58.52 | 58.57 | 58.37 | 58.54 | 6,012 | +0.25(+0.43%) |
Nov 20, 2012 | 58.06 | 58.46 | 58.02 | 58.29 | 47,957 | +0.18(+0.31%) |
Nov 19, 2012 | 57.48 | 58.11 | 56.04 | 58.11 | 359,849 | +1.16(+2.04%) |
Nov 16, 2012 | 56.59 | 56.99 | 56.32 | 56.95 | 31,649 | +0.50(+0.89%) |
Nov 15, 2012 | 56.16 | 56.46 | 56.10 | 56.45 | 60,001 | +0.16(+0.28%) |
Nov 14, 2012 | 57.11 | 57.15 | 56.24 | 56.29 | 19,952 | -0.87(-1.52%) |
Nov 13, 2012 | 56.96 | 57.51 | 56.93 | 57.16 | 18,693 | +0.03(+0.05%) |
Nov 12, 2012 | 57.28 | 57.41 | 57.10 | 57.13 | 7,353 | -0.04(-0.07%) |
Nov 09, 2012 | 57.01 | 57.60 | 56.83 | 57.17 | 26,255 | -0.06(-0.10%) |
Nov 08, 2012 | 57.80 | 57.88 | 57.23 | 57.23 | 15,335 | -0.83(-1.43%) |
Nov 07, 2012 | 58.34 | 58.34 | 57.63 | 58.06 | 41,330 | -0.66(-1.12%) |
Nov 06, 2012 | 58.49 | 58.84 | 58.43 | 58.71 | 10,008 | +0.41(+0.70%) |
Nov 05, 2012 | 58.14 | 58.34 | 57.91 | 58.31 | 14,320 | +0.05(+0.09%) |
Nov 02, 2012 | 58.89 | 58.89 | 58.22 | 58.26 | 12,336 | -0.39(-0.67%) |
Nov 01, 2012 | 58.20 | 58.71 | 58.20 | 58.65 | 8,063 | +0.48(+0.82%) |
Oct 31, 2012 | 58.28 | 58.34 | 57.84 | 58.17 | 43,742 | +0.38(+0.66%) |
Oct 26, 2012 | 57.88 | 57.79 | 57.79 | 57.79 | 9,064 | -0.09(-0.16%) |
Oct 25, 2012 | 58.06 | 58.14 | 57.76 | 57.88 | 32,760 | +0.24(+0.42%) |
Oct 24, 2012 | 57.85 | 58.01 | 57.59 | 57.64 | 129,572 | -0.16(-0.27%) |
Oct 23, 2012 | 57.98 | 57.98 | 57.48 | 57.80 | 42,139 | -0.85(-1.45%) |
Oct 19, 2012 | 59.25 | 59.25 | 58.50 | 58.65 | 26,839 | -0.72(-1.21%) |
Oct 18, 2012 | 59.25 | 59.44 | 59.18 | 59.36 | 19,674 | -0.08(-0.13%) |
Oct 17, 2012 | 59.29 | 59.58 | 59.29 | 59.44 | 27,912 | +0.24(+0.41%) |
Oct 16, 2012 | 58.95 | 59.20 | 58.92 | 59.20 | 12,579 | +0.38(+0.64%) |
Oct 15, 2012 | 58.43 | 58.82 | 58.43 | 58.82 | 21,073 | +0.49(+0.83%) |
Oct 12, 2012 | 58.41 | 58.60 | 58.30 | 58.34 | 43,580 | -0.01(-0.01%) |
Oct 11, 2012 | 58.61 | 58.61 | 58.34 | 58.35 | 237,743 | +0.04(+0.08%) |
Oct 10, 2012 | 58.82 | 58.82 | 58.30 | 58.30 | 17,084 | -0.53(-0.90%) |
Oct 09, 2012 | 59.25 | 59.34 | 58.83 | 58.83 | 9,332 | -0.58(-0.97%) |
Oct 08, 2012 | 59.41 | 59.45 | 59.34 | 59.41 | 8,356 | -0.14(-0.24%) |
Oct 05, 2012 | 59.72 | 59.81 | 59.44 | 59.55 | 34,692 | +0.17(+0.29%) |
Oct 04, 2012 | 59.33 | 59.43 | 59.33 | 59.38 | 8,736 | +0.38(+0.64%) |
Oct 03, 2012 | 58.89 | 59.23 | 58.82 | 59.00 | 32,865 | +0.19(+0.32%) |
Oct 02, 2012 | 59.08 | 59.08 | 58.58 | 58.82 | 42,965 | +0.12(+0.20%) |
Oct 01, 2012 | 58.43 | 58.95 | 58.43 | 58.70 | 14,692 | +0.35(+0.60%) |
Sep 28, 2012 | 58.41 | 58.44 | 58.07 | 58.35 | 22,545 | -0.23(-0.40%) |
Sep 27, 2012 | 58.42 | 58.72 | 58.26 | 58.58 | 30,906 | +0.33(+0.56%) |
Sep 26, 2012 | 58.45 | 58.57 | 58.20 | 58.25 | 313,060 | -0.20(-0.34%) |
Sep 25, 2012 | 59.08 | 59.15 | 58.42 | 58.45 | 12,400 | -0.58(-0.99%) |
Sep 24, 2012 | 58.84 | 59.11 | 58.82 | 59.03 | 10,550 | -0.03(-0.05%) |
Sep 21, 2012 | 59.48 | 59.48 | 59.04 | 59.06 | 58,311 | -0.16(-0.28%) |
Sep 20, 2012 | 58.95 | 59.31 | 58.95 | 59.22 | 76,417 | +0.12(+0.21%) |
Sep 19, 2012 | 58.95 | 59.27 | 58.92 | 59.10 | 156,435 | +0.20(+0.34%) |
Sep 18, 2012 | 58.76 | 59.01 | 58.69 | 58.90 | 11,098 | +0.16(+0.27%) |
Sep 17, 2012 | 58.64 | 58.80 | 58.64 | 58.74 | 44,183 | -0.05(-0.09%) |
Sep 14, 2012 | 58.96 | 58.96 | 58.66 | 58.80 | 29,195 | -0.01(-0.01%) |
Sep 13, 2012 | 57.89 | 58.92 | 57.89 | 58.80 | 12,325 | +0.87(+1.51%) |
Sep 12, 2012 | 58.34 | 58.49 | 57.89 | 57.93 | 15,344 | -0.34(-0.59%) |
Sep 11, 2012 | 58.33 | 58.42 | 58.21 | 58.27 | 22,557 | -0.07(-0.12%) |
Sep 10, 2012 | 58.43 | 58.54 | 58.34 | 58.34 | 13,147 | -0.14(-0.24%) |
Sep 07, 2012 | 58.69 | 58.70 | 58.36 | 58.48 | 32,402 | -0.13(-0.23%) |
Sep 06, 2012 | 58.20 | 58.65 | 58.20 | 58.62 | 11,833 | +0.92(+1.59%) |
Sep 05, 2012 | 57.73 | 57.78 | 57.60 | 57.70 | 17,814 | -0.05(-0.08%) |
Sep 04, 2012 | 57.72 | 57.85 | 57.42 | 57.74 | 83,369 | +0.12(+0.20%) |
Aug 31, 2012 | 57.86 | 57.92 | 57.57 | 57.63 | 41,557 | +0.14(+0.24%) |
Aug 30, 2012 | 57.74 | 57.74 | 57.42 | 57.49 | 8,993 | -0.31(-0.54%) |
Aug 29, 2012 | 57.99 | 57.99 | 57.80 | 57.80 | 7,753 | +0.08(+0.14%) |
Aug 27, 2012 | 57.89 | 57.89 | 57.68 | 57.72 | 13,707 | +0.02(+0.03%) |
Aug 24, 2012 | 57.32 | 57.75 | 57.29 | 57.70 | 20,540 | +0.43(+0.75%) |
Aug 23, 2012 | 57.64 | 57.65 | 57.25 | 57.28 | 21,403 | -0.47(-0.81%) |
Aug 22, 2012 | 57.76 | 57.85 | 57.58 | 57.74 | 14,476 | -0.18(-0.31%) |
Aug 21, 2012 | 58.16 | 58.40 | 57.88 | 57.92 | 15,789 | -0.20(-0.35%) |
Aug 20, 2012 | 58.25 | 58.25 | 57.94 | 58.13 | 9,645 | -0.25(-0.43%) |
Aug 17, 2012 | 58.20 | 58.37 | 58.16 | 58.37 | 6,118 | +0.20(+0.35%) |
Aug 16, 2012 | 57.69 | 58.19 | 57.64 | 58.17 | 9,304 | +0.51(+0.89%) |
Aug 15, 2012 | 57.49 | 57.72 | 56.96 | 57.66 | 9,087 | +0.07(+0.12%) |
Aug 14, 2012 | 57.75 | 57.76 | 57.53 | 57.59 | 13,911 | +0.13(+0.23%) |
Aug 13, 2012 | 57.46 | 57.47 | 57.28 | 57.46 | 15,277 | +0.04(+0.07%) |
Aug 10, 2012 | 57.26 | 57.44 | 57.18 | 57.42 | 61,734 | -0.06(-0.11%) |
Aug 09, 2012 | 57.60 | 57.60 | 57.42 | 57.48 | 14,488 | -0.13(-0.23%) |
Aug 08, 2012 | 57.45 | 57.65 | 57.40 | 57.61 | 25,224 | +0.18(+0.31%) |
Aug 07, 2012 | 57.65 | 57.78 | 57.40 | 57.43 | 51,958 | +0.07(+0.12%) |
Aug 06, 2012 | 57.42 | 57.58 | 57.36 | 57.36 | 27,356 | +0.12(+0.20%) |
Aug 03, 2012 | 56.95 | 57.35 | 56.95 | 57.25 | 143,900 | +1.07(+1.90%) |
Aug 02, 2012 | 56.44 | 56.45 | 55.99 | 56.18 | 11,434 | -0.44(-0.77%) |
Aug 01, 2012 | 57.18 | 57.18 | 56.61 | 56.61 | 17,629 | -0.43(-0.75%) |
Jul 31, 2012 | 57.22 | 57.25 | 57.03 | 57.04 | 12,533 | -0.32(-0.56%) |
Jul 30, 2012 | 57.22 | 57.54 | 57.19 | 57.37 | 28,272 | +0.10(+0.17%) |
Jul 27, 2012 | 56.68 | 57.36 | 56.54 | 57.27 | 22,089 | +0.84(+1.49%) |
Jul 26, 2012 | 56.09 | 56.54 | 56.09 | 56.43 | 16,232 | +0.97(+1.76%) |
Jul 25, 2012 | 55.59 | 55.65 | 55.38 | 55.45 | 57,694 | -0.06(-0.11%) |
Jul 24, 2012 | 55.90 | 55.90 | 55.24 | 55.52 | 11,392 | -0.40(-0.71%) |
Jul 23, 2012 | 55.86 | 55.99 | 55.71 | 55.91 | 16,749 | -0.54(-0.96%) |
Jul 20, 2012 | 56.65 | 56.65 | 56.31 | 56.46 | 9,130 | -0.45(-0.78%) |
Jul 19, 2012 | 56.86 | 57.06 | 56.60 | 56.90 | 19,182 | +0.18(+0.32%) |
Jul 18, 2012 | 56.47 | 56.78 | 56.47 | 56.72 | 11,255 | +0.21(+0.37%) |
Jul 17, 2012 | 56.40 | 56.60 | 56.05 | 56.51 | 18,055 | +0.30(+0.53%) |
Jul 16, 2012 | 56.47 | 56.53 | 56.20 | 56.22 | 10,966 | -0.33(-0.58%) |
Jul 13, 2012 | 55.95 | 56.58 | 55.95 | 56.54 | 17,020 | +0.75(+1.34%) |
Jul 12, 2012 | 55.70 | 55.96 | 55.50 | 55.80 | 22,725 | -0.08(-0.14%) |
Jul 11, 2012 | 56.13 | 56.13 | 55.66 | 55.88 | 18,825 | -0.12(-0.22%) |
Jul 10, 2012 | 56.32 | 56.32 | 55.86 | 56.00 | 15,758 | -0.11(-0.19%) |
Jul 09, 2012 | 56.27 | 56.27 | 55.95 | 56.11 | 13,022 | -0.18(-0.32%) |
Jul 06, 2012 | 56.17 | 56.29 | 56.03 | 56.29 | 33,490 | -0.19(-0.33%) |
Jul 05, 2012 | 56.58 | 56.60 | 56.30 | 56.47 | 33,441 | +0.00(+0.01%) |
Jul 03, 2012 | 56.18 | 56.56 | 56.17 | 56.47 | 13,961 | +0.31(+0.55%) |
Jul 02, 2012 | 55.70 | 56.20 | 55.70 | 56.16 | 73,690 | +0.26(+0.46%) |
Jun 29, 2012 | 55.72 | 55.91 | 55.42 | 55.91 | 19,826 | +0.95(+1.73%) |
Jun 28, 2012 | 54.55 | 54.96 | 54.41 | 54.96 | 17,578 | +0.05(+0.09%) |
Jun 27, 2012 | 54.68 | 55.01 | 54.68 | 54.91 | 18,799 | +0.30(+0.56%) |
Jun 26, 2012 | 54.63 | 54.74 | 54.30 | 54.61 | 68,189 | +0.16(+0.30%) |
Jun 25, 2012 | 54.70 | 54.70 | 54.32 | 54.44 | 95,508 | -0.58(-1.05%) |
Jun 22, 2012 | 55.02 | 55.11 | 54.94 | 55.02 | 132,962 | +0.16(+0.28%) |
Jun 21, 2012 | 55.78 | 55.80 | 54.84 | 54.86 | 26,137 | -0.93(-1.66%) |
Jun 20, 2012 | 55.95 | 55.95 | 55.50 | 55.79 | 22,395 | -0.28(-0.50%) |
Jun 19, 2012 | 56.01 | 56.26 | 56.01 | 56.07 | 7,577 | +0.22(+0.39%) |
Jun 18, 2012 | 55.47 | 55.89 | 55.47 | 55.85 | 8,475 | +0.12(+0.21%) |
Jun 15, 2012 | 55.65 | 55.75 | 55.58 | 55.74 | 15,854 | +0.20(+0.36%) |
Jun 14, 2012 | 55.06 | 55.61 | 55.04 | 55.54 | 36,407 | +0.60(+1.09%) |
Jun 13, 2012 | 55.19 | 55.41 | 54.82 | 54.94 | 15,134 | -0.36(-0.64%) |
Jun 12, 2012 | 55.08 | 55.30 | 54.84 | 55.30 | 13,455 | +0.38(+0.69%) |
Jun 11, 2012 | 55.74 | 55.74 | 54.92 | 54.92 | 14,982 | -0.45(-0.81%) |
Jun 08, 2012 | 54.99 | 55.38 | 54.91 | 55.37 | 11,176 | +0.37(+0.68%) |
Jun 07, 2012 | 55.40 | 55.45 | 54.99 | 54.99 | 30,183 | +0.19(+0.34%) |
Jun 06, 2012 | 54.22 | 54.85 | 54.22 | 54.81 | 27,452 | +0.80(+1.48%) |
Jun 05, 2012 | 53.73 | 54.09 | 53.69 | 54.01 | 45,875 | +0.11(+0.20%) |
Jun 04, 2012 | 54.00 | 54.00 | 53.50 | 53.90 | 110,854 | -0.12(-0.23%) |
Jun 01, 2012 | 54.65 | 54.66 | 53.94 | 54.03 | 202,809 | -1.25(-2.27%) |
May 31, 2012 | 55.47 | 55.63 | 54.99 | 55.28 | 37,790 | -0.17(-0.31%) |
May 30, 2012 | 55.75 | 55.75 | 55.42 | 55.45 | 10,515 | -0.57(-1.01%) |
May 29, 2012 | 55.73 | 56.06 | 55.69 | 56.02 | 25,873 | +0.47(+0.84%) |
May 25, 2012 | 55.65 | 55.75 | 55.45 | 55.55 | 27,542 | -0.01(-0.02%) |
May 24, 2012 | 55.23 | 55.61 | 55.23 | 55.56 | 76,023 | +0.41(+0.74%) |
May 23, 2012 | 54.85 | 55.21 | 54.63 | 55.15 | 17,536 | +0.00(+0.00%) |
May 22, 2012 | 55.20 | 55.46 | 55.08 | 55.15 | 39,216 | +0.05(+0.08%) |
May 21, 2012 | 54.72 | 55.10 | 54.51 | 55.10 | 18,117 | +0.49(+0.89%) |
May 18, 2012 | 55.17 | 55.17 | 54.55 | 54.62 | 95,136 | -0.36(-0.66%) |
May 17, 2012 | 55.95 | 55.95 | 54.97 | 54.98 | 15,711 | -0.92(-1.65%) |
May 16, 2012 | 55.86 | 56.09 | 55.85 | 55.90 | 20,418 | +0.19(+0.33%) |
May 15, 2012 | 55.78 | 56.05 | 55.60 | 55.71 | 29,827 | -0.14(-0.25%) |
May 14, 2012 | 55.84 | 56.11 | 55.61 | 55.85 | 56,055 | -0.36(-0.63%) |
May 11, 2012 | 56.09 | 56.55 | 56.09 | 56.21 | 12,066 | -0.05(-0.10%) |
May 10, 2012 | 56.36 | 56.54 | 56.23 | 56.26 | 27,156 | +0.26(+0.46%) |
May 09, 2012 | 56.05 | 56.33 | 55.75 | 56.01 | 69,912 | -0.38(-0.67%) |
May 08, 2012 | 56.49 | 56.49 | 55.91 | 56.39 | 86,746 | -0.32(-0.56%) |
May 07, 2012 | 56.56 | 56.87 | 56.56 | 56.71 | 71,100 | -0.06(-0.11%) |
May 04, 2012 | 57.19 | 57.19 | 56.69 | 56.77 | 115,236 | -0.60(-1.04%) |
May 03, 2012 | 57.66 | 57.66 | 57.22 | 57.36 | 17,230 | -0.29(-0.51%) |
May 02, 2012 | 57.30 | 57.71 | 57.29 | 57.66 | 29,871 | +0.22(+0.38%) |
May 01, 2012 | 57.31 | 57.75 | 57.14 | 57.44 | 42,935 | +0.16(+0.28%) |
Apr 30, 2012 | 57.44 | 57.44 | 57.16 | 57.28 | 25,097 | -0.27(-0.47%) |
Apr 27, 2012 | 57.69 | 57.74 | 57.50 | 57.55 | 22,872 | -0.11(-0.19%) |
Apr 26, 2012 | 57.11 | 57.71 | 57.11 | 57.66 | 16,328 | +0.46(+0.80%) |
Apr 25, 2012 | 56.81 | 57.20 | 56.81 | 57.20 | 30,414 | +0.69(+1.22%) |
Apr 24, 2012 | 56.50 | 56.76 | 56.44 | 56.51 | 20,897 | +0.03(+0.05%) |
Apr 23, 2012 | 56.66 | 56.66 | 56.30 | 56.48 | 39,101 | -0.63(-1.11%) |
Apr 20, 2012 | 56.90 | 57.34 | 56.90 | 57.12 | 15,211 | +0.39(+0.68%) |
Apr 19, 2012 | 56.75 | 57.08 | 56.59 | 56.73 | 3,007 | -0.38(-0.67%) |
Apr 18, 2012 | 57.00 | 57.21 | 56.88 | 57.11 | 30,649 | -0.12(-0.21%) |
Apr 17, 2012 | 56.91 | 57.26 | 56.86 | 57.23 | 21,280 | +0.65(+1.15%) |
Apr 16, 2012 | 56.74 | 56.80 | 56.40 | 56.58 | 13,454 | +0.09(+0.16%) |
Apr 13, 2012 | 56.54 | 56.81 | 56.43 | 56.49 | 13,255 | -0.09(-0.15%) |
Apr 12, 2012 | 56.34 | 56.61 | 56.27 | 56.57 | 44,154 | +0.26(+0.45%) |
Apr 11, 2012 | 56.37 | 56.43 | 56.20 | 56.32 | 19,410 | +0.40(+0.72%) |
Apr 10, 2012 | 56.65 | 56.67 | 55.85 | 55.92 | 43,545 | -0.85(-1.50%) |
Apr 09, 2012 | 56.78 | 56.93 | 56.70 | 56.77 | 63,720 | -0.62(-1.08%) |
Apr 05, 2012 | 57.27 | 57.46 | 57.21 | 57.39 | 89,032 | -0.08(-0.13%) |
Apr 04, 2012 | 57.50 | 57.55 | 57.37 | 57.47 | 24,649 | -0.22(-0.38%) |
Apr 03, 2012 | 57.84 | 57.91 | 57.57 | 57.69 | 18,953 | -0.21(-0.37%) |