Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 66.01 | 66.07 | 65.58 | 66.07 | 59,068 | +0.13(+0.19%) |
Apr 29, 2013 | 65.88 | 66.07 | 65.57 | 65.95 | 35,243 | +0.29(+0.45%) |
Apr 26, 2013 | 65.72 | 65.83 | 65.62 | 65.65 | 36,128 | -0.08(-0.13%) |
Apr 25, 2013 | 65.70 | 66.10 | 65.58 | 65.74 | 57,256 | +0.30(+0.46%) |
Apr 24, 2013 | 65.11 | 65.53 | 65.11 | 65.44 | 61,930 | +0.58(+0.89%) |
Apr 23, 2013 | 64.52 | 64.93 | 64.32 | 64.86 | 51,500 | +0.62(+0.96%) |
Apr 22, 2013 | 64.39 | 64.46 | 63.57 | 64.24 | 211,428 | +0.03(+0.04%) |
Apr 19, 2013 | 63.95 | 64.27 | 63.59 | 64.21 | 39,896 | +0.27(+0.42%) |
Apr 18, 2013 | 64.40 | 64.46 | 63.74 | 63.95 | 77,204 | -0.34(-0.52%) |
Apr 17, 2013 | 64.92 | 64.92 | 63.88 | 64.28 | 86,353 | -1.06(-1.63%) |
Apr 16, 2013 | 65.03 | 65.34 | 64.77 | 65.34 | 69,687 | +0.95(+1.47%) |
Apr 15, 2013 | 66.23 | 66.23 | 64.37 | 64.40 | 72,934 | -2.13(-3.20%) |
Apr 12, 2013 | 66.68 | 66.81 | 66.27 | 66.52 | 51,361 | -0.35(-0.53%) |
Apr 11, 2013 | 66.78 | 67.10 | 66.72 | 66.88 | 39,141 | +0.15(+0.23%) |
Apr 10, 2013 | 66.09 | 66.77 | 65.96 | 66.73 | 38,254 | +0.94(+1.43%) |
Apr 09, 2013 | 65.94 | 66.03 | 65.45 | 65.79 | 108,119 | +0.13(+0.20%) |
Apr 08, 2013 | 65.13 | 65.65 | 65.05 | 65.65 | 186,456 | +0.45(+0.69%) |
Apr 05, 2013 | 64.67 | 65.23 | 64.31 | 65.20 | 56,856 | -0.13(-0.19%) |
Apr 04, 2013 | 65.11 | 65.40 | 65.03 | 65.33 | 66,221 | +0.21(+0.32%) |
Apr 03, 2013 | 65.78 | 65.86 | 64.98 | 65.12 | 59,808 | -0.64(-0.97%) |
Apr 02, 2013 | 66.28 | 66.34 | 65.60 | 65.75 | 69,894 | -0.31(-0.47%) |
Apr 01, 2013 | 66.90 | 66.90 | 65.91 | 66.06 | 333,527 | -0.82(-1.23%) |
Mar 28, 2013 | 66.58 | 66.93 | 66.49 | 66.88 | 64,177 | +0.38(+0.57%) |
Mar 27, 2013 | 66.21 | 66.55 | 65.82 | 66.51 | 124,634 | +0.03(+0.05%) |
Mar 26, 2013 | 66.49 | 66.56 | 66.21 | 66.47 | 451,328 | +0.27(+0.40%) |
Mar 25, 2013 | 66.95 | 66.95 | 65.89 | 66.21 | 53,655 | -0.47(-0.70%) |
Mar 22, 2013 | 66.51 | 66.68 | 66.45 | 66.68 | 60,148 | +0.35(+0.53%) |
Mar 21, 2013 | 66.95 | 66.95 | 66.12 | 66.32 | 142,891 | -0.66(-0.99%) |
Mar 20, 2013 | 66.95 | 67.08 | 66.77 | 66.99 | 101,416 | +0.23(+0.34%) |
Mar 19, 2013 | 67.02 | 67.12 | 66.31 | 66.76 | 48,422 | -0.08(-0.11%) |
Mar 18, 2013 | 66.39 | 67.12 | 66.24 | 66.83 | 134,920 | -0.28(-0.41%) |
Mar 15, 2013 | 67.03 | 67.16 | 66.86 | 67.11 | 73,881 | -0.04(-0.06%) |
Mar 14, 2013 | 66.88 | 67.16 | 66.87 | 67.15 | 64,698 | +0.40(+0.60%) |
Mar 13, 2013 | 66.39 | 66.76 | 66.29 | 66.75 | 50,195 | +0.43(+0.64%) |
Mar 12, 2013 | 66.60 | 66.64 | 66.08 | 66.32 | 97,646 | -0.33(-0.49%) |
Mar 11, 2013 | 66.17 | 66.66 | 66.17 | 66.65 | 142,456 | +0.16(+0.24%) |
Mar 08, 2013 | 66.20 | 66.53 | 65.98 | 66.49 | 49,493 | +0.64(+0.98%) |
Mar 07, 2013 | 65.81 | 65.99 | 65.71 | 65.85 | 82,162 | +0.08(+0.13%) |
Mar 06, 2013 | 66.07 | 66.12 | 65.64 | 65.76 | 586,040 | +0.09(+0.14%) |
Mar 05, 2013 | 65.18 | 65.86 | 65.18 | 65.67 | 73,150 | +0.94(+1.45%) |
Mar 04, 2013 | 64.70 | 64.73 | 64.13 | 64.73 | 73,320 | -0.03(-0.04%) |
Mar 01, 2013 | 64.45 | 64.95 | 64.04 | 64.76 | 90,452 | -0.14(-0.22%) |
Feb 28, 2013 | 65.12 | 65.31 | 64.79 | 64.90 | 102,062 | -0.03(-0.05%) |
Feb 27, 2013 | 63.68 | 65.09 | 63.68 | 64.93 | 66,255 | +1.17(+1.84%) |
Feb 26, 2013 | 63.63 | 63.86 | 63.28 | 63.76 | 86,180 | +0.39(+0.62%) |
Feb 25, 2013 | 64.91 | 65.04 | 63.34 | 63.37 | 42,581 | -1.31(-2.03%) |
Feb 22, 2013 | 64.42 | 64.70 | 64.42 | 64.68 | 47,856 | +0.56(+0.87%) |
Feb 21, 2013 | 64.55 | 64.55 | 63.81 | 64.12 | 57,975 | -0.53(-0.82%) |
Feb 20, 2013 | 65.57 | 65.58 | 64.61 | 64.65 | 69,679 | -0.96(-1.47%) |
Feb 19, 2013 | 65.15 | 65.61 | 65.15 | 65.61 | 63,930 | +0.54(+0.84%) |
Feb 15, 2013 | 65.03 | 65.25 | 64.93 | 65.07 | 60,582 | +0.08(+0.13%) |
Feb 14, 2013 | 64.72 | 65.05 | 64.59 | 64.98 | 31,083 | +0.09(+0.14%) |
Feb 13, 2013 | 64.93 | 65.08 | 64.73 | 64.89 | 46,804 | +0.43(+0.66%) |
Feb 12, 2013 | 64.38 | 64.57 | 64.31 | 64.46 | 171,796 | +0.26(+0.40%) |
Feb 11, 2013 | 64.21 | 64.26 | 64.05 | 64.21 | 72,320 | +0.00(+0.00%) |
Feb 08, 2013 | 64.11 | 64.25 | 63.99 | 64.21 | 52,722 | +0.26(+0.41%) |
Feb 07, 2013 | 64.05 | 64.35 | 63.50 | 63.95 | 81,096 | -0.06(-0.09%) |
Feb 06, 2013 | 63.74 | 64.00 | 63.65 | 64.00 | 69,928 | +0.71(+1.12%) |
Feb 04, 2013 | 63.76 | 63.76 | 63.26 | 63.29 | 87,719 | -0.69(-1.07%) |
Feb 01, 2013 | 63.66 | 64.02 | 63.64 | 63.98 | 63,404 | +0.64(+1.02%) |
Jan 31, 2013 | 63.36 | 63.52 | 63.17 | 63.33 | 60,648 | -0.13(-0.21%) |
Jan 30, 2013 | 64.06 | 64.06 | 63.40 | 63.47 | 100,686 | -0.57(-0.89%) |
Jan 29, 2013 | 63.90 | 64.05 | 63.67 | 64.04 | 53,255 | +0.16(+0.25%) |
Jan 28, 2013 | 64.16 | 64.16 | 63.67 | 63.88 | 77,035 | +0.00(+0.00%) |
Jan 25, 2013 | 63.79 | 63.91 | 63.56 | 63.88 | 73,682 | +0.36(+0.57%) |
Jan 24, 2013 | 63.08 | 63.73 | 63.08 | 63.52 | 131,053 | +0.41(+0.65%) |
Jan 23, 2013 | 63.20 | 63.20 | 62.87 | 63.11 | 74,490 | +0.01(+0.01%) |
Jan 22, 2013 | 62.95 | 63.10 | 62.68 | 63.10 | 71,123 | +0.26(+0.41%) |
Jan 18, 2013 | 62.68 | 62.87 | 62.37 | 62.84 | 70,441 | +0.54(+0.87%) |
Jan 17, 2013 | 61.90 | 62.42 | 61.85 | 62.30 | 39,924 | +0.67(+1.09%) |
Jan 16, 2013 | 61.77 | 61.77 | 61.52 | 61.63 | 58,281 | -0.27(-0.43%) |
Jan 15, 2013 | 61.48 | 61.94 | 61.39 | 61.89 | 66,106 | +0.21(+0.34%) |
Jan 14, 2013 | 61.79 | 61.79 | 61.49 | 61.68 | 57,946 | +0.11(+0.18%) |
Jan 11, 2013 | 61.65 | 61.65 | 61.42 | 61.58 | 64,425 | -0.18(-0.28%) |
Jan 10, 2013 | 61.96 | 61.96 | 61.33 | 61.75 | 53,742 | +0.28(+0.45%) |
Jan 09, 2013 | 61.17 | 61.60 | 61.17 | 61.48 | 46,204 | +0.49(+0.81%) |
Jan 08, 2013 | 61.23 | 61.33 | 60.75 | 60.98 | 56,528 | -0.39(-0.63%) |
Jan 07, 2013 | 61.58 | 61.58 | 61.17 | 61.37 | 72,234 | -0.24(-0.39%) |
Jan 04, 2013 | 61.40 | 61.66 | 61.22 | 61.61 | 84,825 | +0.45(+0.74%) |
Jan 03, 2013 | 61.31 | 61.56 | 61.01 | 61.16 | 149,372 | +0.07(+0.11%) |
Jan 02, 2013 | 61.08 | 61.10 | 60.70 | 61.09 | 246,027 | +1.42(+2.39%) |
Dec 31, 2012 | 58.49 | 59.67 | 58.35 | 59.67 | 103,790 | +1.12(+1.92%) |
Dec 28, 2012 | 58.88 | 59.09 | 58.48 | 58.54 | 101,104 | -0.60(-1.02%) |
Dec 27, 2012 | 59.27 | 59.30 | 58.54 | 59.15 | 97,250 | -0.04(-0.07%) |
Dec 26, 2012 | 59.46 | 59.62 | 59.13 | 59.19 | 34,876 | -0.22(-0.37%) |
Dec 24, 2012 | 59.38 | 59.52 | 59.32 | 59.41 | 28,162 | -0.21(-0.35%) |
Dec 21, 2012 | 58.95 | 59.66 | 58.90 | 59.62 | 107,361 | -0.35(-0.59%) |
Dec 20, 2012 | 59.70 | 59.97 | 59.48 | 59.97 | 171,807 | +0.29(+0.49%) |
Dec 19, 2012 | 60.28 | 60.28 | 59.65 | 59.68 | 1,209,490 | -0.25(-0.42%) |
Dec 18, 2012 | 59.24 | 59.94 | 59.16 | 59.93 | 64,849 | +0.80(+1.35%) |
Dec 17, 2012 | 58.75 | 59.13 | 58.75 | 59.13 | 165,624 | +0.51(+0.87%) |
Dec 14, 2012 | 58.63 | 58.88 | 58.55 | 58.63 | 29,430 | -0.04(-0.07%) |
Dec 13, 2012 | 58.89 | 59.13 | 58.52 | 58.67 | 39,243 | -0.21(-0.36%) |
Dec 12, 2012 | 59.18 | 59.33 | 58.84 | 58.88 | 53,323 | +0.07(+0.11%) |
Dec 11, 2012 | 58.88 | 59.10 | 58.68 | 58.81 | 127,756 | +0.20(+0.34%) |
Dec 10, 2012 | 58.24 | 58.68 | 58.24 | 58.62 | 123,711 | +0.31(+0.53%) |
Dec 07, 2012 | 58.20 | 58.42 | 58.00 | 58.31 | 44,475 | +0.25(+0.44%) |
Dec 06, 2012 | 57.72 | 58.05 | 57.61 | 58.05 | 49,365 | +0.09(+0.16%) |
Dec 05, 2012 | 57.64 | 58.17 | 57.30 | 57.96 | 71,646 | +0.46(+0.80%) |
Dec 04, 2012 | 57.30 | 57.69 | 57.22 | 57.50 | 35,263 | -0.33(-0.57%) |
Nov 30, 2012 | 57.87 | 57.93 | 57.68 | 57.83 | 64,575 | -0.03(-0.06%) |
Nov 29, 2012 | 57.77 | 58.03 | 57.54 | 57.86 | 33,661 | +0.35(+0.61%) |
Nov 28, 2012 | 56.81 | 57.54 | 56.55 | 57.51 | 62,789 | +0.48(+0.85%) |
Nov 27, 2012 | 57.15 | 57.42 | 57.03 | 57.03 | 33,178 | -0.09(-0.16%) |
Nov 26, 2012 | 56.86 | 57.15 | 56.76 | 57.12 | 488,141 | +0.10(+0.17%) |
Nov 23, 2012 | 56.60 | 57.02 | 56.53 | 57.02 | 8,516 | +0.67(+1.19%) |
Nov 21, 2012 | 56.21 | 56.46 | 56.21 | 56.35 | 45,110 | +0.14(+0.25%) |
Nov 20, 2012 | 56.09 | 56.24 | 55.81 | 56.21 | 55,723 | +0.07(+0.12%) |
Nov 19, 2012 | 55.68 | 56.15 | 55.68 | 56.14 | 121,507 | +1.07(+1.94%) |
Nov 16, 2012 | 54.98 | 55.10 | 54.51 | 55.07 | 44,571 | +0.16(+0.28%) |
Nov 15, 2012 | 54.94 | 55.19 | 54.67 | 54.92 | 36,991 | -0.06(-0.10%) |
Nov 14, 2012 | 56.44 | 56.49 | 54.84 | 54.98 | 60,506 | -1.30(-2.32%) |
Nov 13, 2012 | 56.30 | 56.86 | 56.27 | 56.28 | 399,319 | -0.24(-0.42%) |
Nov 12, 2012 | 56.54 | 56.71 | 56.38 | 56.52 | 166,744 | +0.19(+0.33%) |
Nov 09, 2012 | 55.97 | 56.79 | 55.97 | 56.33 | 27,966 | +0.09(+0.16%) |
Nov 08, 2012 | 56.88 | 56.93 | 56.24 | 56.24 | 26,258 | -0.64(-1.12%) |
Nov 07, 2012 | 57.51 | 57.51 | 56.52 | 56.88 | 41,568 | -1.28(-2.20%) |
Nov 06, 2012 | 57.80 | 58.41 | 57.52 | 58.16 | 34,805 | +0.64(+1.11%) |
Nov 05, 2012 | 57.17 | 57.53 | 57.17 | 57.52 | 46,478 | +0.30(+0.53%) |
Nov 02, 2012 | 57.99 | 57.99 | 57.21 | 57.22 | 22,861 | -0.50(-0.87%) |
Nov 01, 2012 | 56.76 | 57.76 | 56.76 | 57.72 | 21,428 | +1.03(+1.81%) |
Oct 31, 2012 | 56.42 | 56.96 | 56.42 | 56.69 | 37,677 | +0.42(+0.74%) |
Oct 26, 2012 | 56.30 | 56.27 | 56.27 | 56.27 | 24,747 | +0.03(+0.06%) |
Oct 25, 2012 | 56.53 | 56.58 | 55.94 | 56.24 | 14,065 | +0.13(+0.23%) |
Oct 24, 2012 | 56.35 | 56.66 | 56.03 | 56.11 | 24,983 | -0.30(-0.53%) |
Oct 23, 2012 | 56.09 | 56.49 | 55.96 | 56.41 | 39,443 | -0.65(-1.15%) |
Oct 19, 2012 | 57.68 | 57.68 | 56.90 | 57.06 | 16,828 | -1.03(-1.78%) |
Oct 18, 2012 | 57.68 | 58.28 | 57.68 | 58.09 | 18,885 | +0.12(+0.21%) |
Oct 17, 2012 | 57.56 | 58.00 | 57.56 | 57.97 | 44,386 | +0.44(+0.77%) |
Oct 16, 2012 | 57.38 | 57.54 | 57.20 | 57.53 | 29,625 | +0.57(+0.99%) |
Oct 15, 2012 | 56.44 | 56.97 | 56.44 | 56.96 | 27,584 | +0.41(+0.73%) |
Oct 12, 2012 | 56.49 | 56.89 | 56.40 | 56.55 | 27,810 | -0.02(-0.04%) |
Oct 11, 2012 | 56.67 | 56.99 | 56.56 | 56.58 | 38,691 | +0.21(+0.36%) |
Oct 10, 2012 | 56.79 | 56.81 | 56.30 | 56.37 | 244,828 | -0.42(-0.74%) |
Oct 09, 2012 | 57.50 | 57.52 | 56.77 | 56.79 | 29,724 | -0.70(-1.21%) |
Oct 08, 2012 | 57.39 | 57.59 | 57.33 | 57.49 | 14,578 | -0.12(-0.21%) |
Oct 05, 2012 | 57.82 | 58.08 | 57.48 | 57.61 | 45,777 | +0.09(+0.16%) |
Oct 04, 2012 | 57.19 | 57.52 | 57.19 | 57.52 | 33,705 | +0.41(+0.72%) |
Oct 03, 2012 | 56.90 | 57.25 | 56.79 | 57.11 | 18,732 | +0.23(+0.40%) |
Oct 02, 2012 | 57.14 | 57.14 | 56.69 | 56.88 | 41,532 | +0.01(+0.01%) |
Oct 01, 2012 | 56.60 | 57.32 | 56.60 | 56.87 | 33,617 | +0.21(+0.38%) |
Sep 28, 2012 | 56.62 | 56.82 | 56.32 | 56.66 | 16,094 | -0.17(-0.30%) |
Sep 27, 2012 | 56.60 | 56.93 | 56.34 | 56.83 | 28,823 | +0.56(+0.99%) |
Sep 26, 2012 | 56.44 | 56.55 | 56.07 | 56.27 | 21,650 | -0.25(-0.45%) |
Sep 25, 2012 | 57.40 | 57.42 | 56.53 | 56.53 | 24,410 | -0.76(-1.33%) |
Sep 24, 2012 | 56.97 | 57.44 | 56.97 | 57.29 | 33,845 | -0.14(-0.24%) |
Sep 21, 2012 | 57.85 | 57.85 | 57.39 | 57.43 | 29,037 | -0.10(-0.17%) |
Sep 20, 2012 | 57.51 | 57.53 | 57.21 | 57.53 | 37,148 | -0.46(-0.79%) |
Sep 19, 2012 | 57.79 | 58.12 | 57.59 | 57.99 | 47,387 | +0.20(+0.34%) |
Sep 18, 2012 | 57.63 | 57.79 | 57.54 | 57.79 | 14,533 | -0.04(-0.07%) |
Sep 17, 2012 | 58.13 | 58.13 | 57.71 | 57.83 | 23,920 | -0.35(-0.61%) |
Sep 14, 2012 | 57.97 | 58.58 | 57.97 | 58.18 | 55,439 | +0.42(+0.72%) |
Sep 13, 2012 | 57.09 | 57.98 | 56.80 | 57.77 | 299,451 | +0.57(+1.00%) |
Sep 12, 2012 | 56.90 | 57.24 | 56.90 | 57.19 | 69,353 | +0.28(+0.50%) |
Sep 11, 2012 | 56.77 | 57.06 | 56.65 | 56.91 | 38,652 | +0.23(+0.40%) |
Sep 10, 2012 | 56.77 | 56.99 | 56.63 | 56.68 | 133,794 | -0.24(-0.42%) |
Sep 07, 2012 | 56.72 | 57.04 | 56.69 | 56.92 | 71,568 | +0.48(+0.84%) |
Sep 06, 2012 | 55.44 | 56.45 | 55.44 | 56.44 | 46,072 | +1.26(+2.29%) |
Sep 05, 2012 | 55.28 | 55.39 | 55.03 | 55.18 | 23,511 | -0.17(-0.31%) |
Sep 04, 2012 | 55.63 | 55.63 | 54.93 | 55.35 | 59,576 | -0.31(-0.56%) |
Aug 31, 2012 | 55.69 | 55.89 | 55.45 | 55.67 | 29,812 | +0.33(+0.59%) |
Aug 30, 2012 | 55.60 | 55.60 | 55.25 | 55.34 | 19,803 | -0.50(-0.90%) |
Aug 29, 2012 | 55.80 | 55.94 | 55.60 | 55.84 | 12,934 | -0.11(-0.19%) |
Aug 27, 2012 | 56.24 | 56.24 | 55.92 | 55.94 | 37,419 | -0.13(-0.23%) |
Aug 24, 2012 | 55.73 | 56.23 | 55.63 | 56.08 | 16,178 | +0.20(+0.35%) |
Aug 23, 2012 | 56.26 | 56.26 | 55.75 | 55.88 | 50,464 | -0.44(-0.79%) |
Aug 22, 2012 | 56.43 | 56.59 | 56.12 | 56.32 | 28,645 | -0.25(-0.45%) |
Aug 21, 2012 | 56.81 | 57.15 | 56.48 | 56.58 | 22,277 | -0.11(-0.20%) |
Aug 20, 2012 | 56.84 | 56.84 | 56.50 | 56.69 | 44,802 | -0.16(-0.27%) |
Aug 17, 2012 | 56.59 | 56.86 | 56.58 | 56.85 | 51,231 | +0.32(+0.57%) |
Aug 16, 2012 | 55.86 | 56.61 | 55.86 | 56.53 | 28,180 | +0.59(+1.06%) |
Aug 15, 2012 | 55.51 | 55.98 | 55.51 | 55.94 | 28,922 | +0.16(+0.29%) |
Aug 14, 2012 | 56.10 | 56.10 | 55.62 | 55.77 | 66,902 | -0.04(-0.07%) |
Aug 13, 2012 | 55.90 | 55.90 | 55.44 | 55.81 | 18,226 | -0.13(-0.23%) |
Aug 10, 2012 | 55.71 | 55.97 | 55.46 | 55.94 | 17,036 | +0.16(+0.28%) |
Aug 09, 2012 | 55.76 | 55.86 | 55.57 | 55.79 | 31,231 | +0.11(+0.21%) |
Aug 08, 2012 | 55.47 | 55.76 | 55.39 | 55.67 | 36,269 | -0.02(-0.04%) |
Aug 07, 2012 | 55.48 | 55.96 | 55.48 | 55.70 | 39,763 | +0.54(+0.98%) |
Aug 06, 2012 | 55.20 | 55.53 | 55.14 | 55.16 | 78,250 | +0.07(+0.13%) |
Aug 03, 2012 | 54.96 | 55.26 | 54.79 | 55.08 | 30,433 | +1.26(+2.33%) |
Aug 02, 2012 | 53.75 | 54.06 | 53.32 | 53.83 | 20,790 | -0.30(-0.55%) |
Aug 01, 2012 | 54.82 | 54.90 | 54.10 | 54.12 | 59,202 | -0.48(-0.89%) |
Jul 31, 2012 | 54.72 | 55.03 | 54.61 | 54.61 | 48,255 | -0.16(-0.30%) |
Jul 30, 2012 | 54.85 | 55.18 | 54.58 | 54.77 | 41,754 | -0.17(-0.32%) |
Jul 27, 2012 | 53.90 | 55.14 | 53.90 | 54.94 | 47,109 | +1.19(+2.21%) |
Jul 26, 2012 | 53.59 | 53.91 | 53.31 | 53.75 | 25,693 | +0.93(+1.75%) |
Jul 25, 2012 | 53.11 | 53.27 | 52.66 | 52.83 | 21,554 | +0.05(+0.09%) |
Jul 24, 2012 | 53.62 | 53.62 | 52.39 | 52.78 | 29,229 | -0.66(-1.23%) |
Jul 23, 2012 | 52.84 | 53.57 | 52.71 | 53.43 | 28,706 | -0.33(-0.61%) |
Jul 20, 2012 | 54.20 | 54.27 | 53.72 | 53.76 | 18,369 | -0.70(-1.28%) |
Jul 19, 2012 | 54.46 | 54.63 | 54.16 | 54.46 | 28,313 | +0.22(+0.41%) |
Jul 18, 2012 | 53.25 | 54.42 | 53.23 | 54.24 | 43,624 | +0.80(+1.49%) |
Jul 17, 2012 | 53.35 | 53.61 | 52.72 | 53.44 | 42,311 | +0.24(+0.45%) |
Jul 16, 2012 | 53.47 | 53.47 | 52.93 | 53.20 | 25,590 | -0.38(-0.70%) |
Jul 13, 2012 | 52.66 | 53.66 | 52.66 | 53.58 | 16,768 | +0.96(+1.82%) |
Jul 12, 2012 | 52.46 | 52.84 | 52.07 | 52.62 | 28,631 | -0.24(-0.45%) |
Jul 11, 2012 | 53.19 | 53.27 | 52.59 | 52.86 | 37,176 | -0.33(-0.62%) |
Jul 10, 2012 | 54.37 | 54.50 | 52.94 | 53.19 | 106,372 | -0.89(-1.65%) |
Jul 09, 2012 | 54.11 | 54.13 | 53.81 | 54.08 | 49,672 | -0.06(-0.11%) |
Jul 06, 2012 | 54.30 | 54.32 | 53.90 | 54.14 | 40,163 | -0.77(-1.40%) |
Jul 05, 2012 | 54.75 | 55.12 | 54.55 | 54.91 | 29,328 | +0.02(+0.03%) |
Jul 03, 2012 | 54.18 | 54.89 | 54.18 | 54.89 | 11,270 | +0.58(+1.07%) |
Jul 02, 2012 | 54.79 | 54.79 | 53.16 | 54.31 | 41,327 | -0.27(-0.50%) |
Jun 29, 2012 | 53.93 | 54.58 | 53.84 | 54.58 | 47,831 | +1.74(+3.29%) |
Jun 28, 2012 | 52.53 | 52.85 | 52.21 | 52.84 | 24,821 | +0.01(+0.02%) |
Jun 27, 2012 | 52.47 | 52.94 | 52.47 | 52.84 | 42,479 | +0.56(+1.07%) |
Jun 26, 2012 | 52.17 | 52.42 | 51.77 | 52.28 | 22,385 | +0.12(+0.24%) |
Jun 25, 2012 | 52.59 | 52.59 | 51.92 | 52.15 | 40,952 | -0.99(-1.87%) |
Jun 22, 2012 | 53.20 | 53.25 | 52.84 | 53.15 | 19,104 | +0.20(+0.37%) |
Jun 21, 2012 | 54.16 | 54.23 | 52.93 | 52.95 | 87,733 | -1.16(-2.15%) |
Jun 20, 2012 | 54.19 | 54.42 | 53.83 | 54.11 | 50,168 | -0.32(-0.59%) |
Jun 19, 2012 | 53.85 | 54.69 | 53.85 | 54.43 | 101,199 | +0.84(+1.56%) |
Jun 18, 2012 | 53.15 | 53.79 | 53.15 | 53.60 | 253,314 | +0.16(+0.29%) |
Jun 15, 2012 | 53.18 | 53.44 | 53.13 | 53.44 | 70,321 | +0.43(+0.80%) |
Jun 14, 2012 | 52.59 | 53.14 | 52.40 | 53.02 | 38,192 | +0.46(+0.87%) |
Jun 13, 2012 | 52.96 | 53.12 | 52.33 | 52.56 | 40,035 | -0.54(-1.02%) |
Jun 12, 2012 | 52.46 | 53.15 | 52.27 | 53.10 | 27,997 | +0.84(+1.60%) |
Jun 11, 2012 | 53.66 | 53.66 | 52.26 | 52.26 | 29,027 | -0.80(-1.51%) |
Jun 08, 2012 | 52.36 | 53.11 | 52.28 | 53.06 | 33,661 | +0.40(+0.76%) |
Jun 07, 2012 | 53.22 | 53.48 | 52.58 | 52.66 | 40,724 | +0.22(+0.43%) |
Jun 06, 2012 | 51.52 | 52.44 | 51.52 | 52.44 | 42,416 | +1.38(+2.71%) |
Jun 05, 2012 | 50.70 | 51.10 | 50.60 | 51.05 | 56,038 | +0.23(+0.45%) |
Jun 04, 2012 | 51.42 | 51.50 | 50.41 | 50.83 | 137,297 | -0.57(-1.10%) |
Jun 01, 2012 | 51.72 | 52.15 | 51.39 | 51.39 | 121,843 | -1.64(-3.09%) |
May 31, 2012 | 53.13 | 53.35 | 52.41 | 53.03 | 38,881 | -0.15(-0.28%) |
May 30, 2012 | 53.56 | 53.56 | 53.08 | 53.18 | 50,867 | -0.91(-1.68%) |
May 29, 2012 | 53.87 | 54.22 | 53.79 | 54.09 | 29,188 | +0.73(+1.37%) |
May 25, 2012 | 53.65 | 53.78 | 53.26 | 53.36 | 31,438 | -0.26(-0.49%) |
May 24, 2012 | 53.64 | 53.84 | 53.10 | 53.62 | 50,900 | +0.00(+0.00%) |
May 23, 2012 | 52.80 | 53.70 | 52.38 | 53.62 | 82,291 | +0.32(+0.60%) |
May 22, 2012 | 53.29 | 53.73 | 53.01 | 53.30 | 41,830 | +0.14(+0.26%) |
May 21, 2012 | 52.19 | 53.21 | 52.19 | 53.16 | 30,486 | +1.23(+2.37%) |
May 18, 2012 | 52.37 | 52.70 | 51.83 | 51.93 | 46,473 | -0.30(-0.58%) |
May 17, 2012 | 53.57 | 53.61 | 52.23 | 52.24 | 69,439 | -1.33(-2.48%) |
May 16, 2012 | 54.01 | 54.34 | 53.56 | 53.57 | 88,425 | -0.06(-0.11%) |
May 15, 2012 | 53.99 | 54.20 | 53.51 | 53.62 | 157,615 | -0.29(-0.53%) |
May 14, 2012 | 54.10 | 54.34 | 53.70 | 53.91 | 42,173 | -0.71(-1.31%) |
May 11, 2012 | 54.27 | 55.08 | 54.27 | 54.62 | 34,447 | -0.02(-0.05%) |
May 10, 2012 | 54.93 | 55.16 | 54.57 | 54.65 | 42,592 | +0.07(+0.14%) |
May 09, 2012 | 54.68 | 54.99 | 54.17 | 54.57 | 75,641 | -0.69(-1.25%) |
May 08, 2012 | 55.04 | 55.30 | 54.43 | 55.26 | 50,716 | -0.13(-0.24%) |
May 07, 2012 | 55.12 | 55.58 | 55.12 | 55.40 | 26,290 | -0.04(-0.07%) |
May 04, 2012 | 56.07 | 56.07 | 55.35 | 55.44 | 37,387 | -0.86(-1.53%) |
May 03, 2012 | 56.84 | 56.90 | 56.17 | 56.30 | 18,249 | -0.52(-0.91%) |
May 02, 2012 | 56.35 | 56.85 | 56.27 | 56.81 | 39,849 | +0.07(+0.13%) |